[{"ts": 1767516960000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.1441, "volume": 7570.5, "quote_volume": 1090.80037, "trades": 13, "taker_buy_volume": 1668.7, "taker_buy_quote": 240.41899}, {"ts": 1767517020000, "open": 0.1441, "high": 0.1441, "low": 0.1439, "close": 0.1439, "volume": 1197.8, "quote_volume": 172.55892, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517080000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 652.9, "quote_volume": 94.08289, "trades": 2, "taker_buy_volume": 548.3, "taker_buy_quote": 79.01003}, {"ts": 1767517140000, "open": 0.1442, "high": 0.1442, "low": 0.1441, "close": 0.1442, "volume": 4889.4, "quote_volume": 704.97498, "trades": 11, "taker_buy_volume": 3128.0, "taker_buy_quote": 450.9811}, {"ts": 1767517200000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 206.3, "quote_volume": 29.76909, "trades": 3, "taker_buy_volume": 206.3, "taker_buy_quote": 29.76909}, {"ts": 1767517260000, "open": 0.1443, "high": 0.1443, "low": 0.1441, "close": 0.1441, "volume": 764.6, "quote_volume": 110.2551, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517320000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 765.0, "quote_volume": 110.313, "trades": 1, "taker_buy_volume": 765.0, "taker_buy_quote": 110.313}, {"ts": 1767517380000, "open": 0.1441, "high": 0.1441, "low": 0.144, "close": 0.1441, "volume": 1047.8, "quote_volume": 150.97586, "trades": 5, "taker_buy_volume": 123.4, "taker_buy_quote": 17.78194}, {"ts": 1767517440000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 732.6, "quote_volume": 105.4944, "trades": 3, "taker_buy_volume": 694.4, "taker_buy_quote": 99.9936}, {"ts": 1767517500000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.1439, "volume": 4108.3, "quote_volume": 591.30313, "trades": 11, "taker_buy_volume": 805.7, "taker_buy_quote": 116.0208}, {"ts": 1767517560000, "open": 0.1438, "high": 0.144, "low": 0.1437, "close": 0.144, "volume": 2697.8, "quote_volume": 387.91656, "trades": 10, "taker_buy_volume": 1020.9, "taker_buy_quote": 146.84221}, {"ts": 1767517620000, "open": 0.1438, "high": 0.1439, "low": 0.1437, "close": 0.1438, "volume": 7092.5, "quote_volume": 1020.19152, "trades": 19, "taker_buy_volume": 6084.0, "taker_buy_quote": 875.20705}, {"ts": 1767517680000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 2915.6, "quote_volume": 419.26328, "trades": 8, "taker_buy_volume": 1895.6, "taker_buy_quote": 272.58728}, {"ts": 1767517740000, "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": 1767517800000, "open": 0.1438, "high": 0.1441, "low": 0.1438, "close": 0.1441, "volume": 578.5, "quote_volume": 83.31153, "trades": 8, "taker_buy_volume": 516.0, "taker_buy_quote": 74.31153}, {"ts": 1767517860000, "open": 0.1442, "high": 0.1443, "low": 0.1442, "close": 0.1443, "volume": 3507.0, "quote_volume": 505.79389, "trades": 14, "taker_buy_volume": 3069.8, "taker_buy_quote": 442.74601}, {"ts": 1767517920000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 2796.1, "quote_volume": 403.58098, "trades": 11, "taker_buy_volume": 1994.7, "taker_buy_quote": 287.93896}, {"ts": 1767517980000, "open": 0.1444, "high": 0.1445, "low": 0.1443, "close": 0.1445, "volume": 3592.5, "quote_volume": 518.83737, "trades": 16, "taker_buy_volume": 1378.6, "taker_buy_quote": 199.15385}, {"ts": 1767518040000, "open": 0.1446, "high": 0.1447, "low": 0.1444, "close": 0.1444, "volume": 18600.7, "quote_volume": 2690.18628, "trades": 29, "taker_buy_volume": 15771.7, "taker_buy_quote": 2281.39231}, {"ts": 1767518100000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 2756.6, "quote_volume": 398.3287, "trades": 10, "taker_buy_volume": 2672.2, "taker_buy_quote": 386.1329}, {"ts": 1767518160000, "open": 0.1445, "high": 0.1446, "low": 0.1445, "close": 0.1446, "volume": 3317.2, "quote_volume": 479.48652, "trades": 17, "taker_buy_volume": 1034.5, "taker_buy_quote": 149.52223}, {"ts": 1767518220000, "open": 0.1445, "high": 0.1446, "low": 0.1445, "close": 0.1446, "volume": 1739.7, "quote_volume": 251.43078, "trades": 8, "taker_buy_volume": 1363.3, "taker_buy_quote": 197.04098}, {"ts": 1767518280000, "open": 0.1446, "high": 0.1446, "low": 0.1444, "close": 0.1444, "volume": 4012.4, "quote_volume": 579.95516, "trades": 11, "taker_buy_volume": 1633.6, "taker_buy_quote": 236.21856}, {"ts": 1767518340000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 658.3, "quote_volume": 94.99269, "trades": 5, "taker_buy_volume": 36.4, "taker_buy_quote": 5.25252}, {"ts": 1767518400000, "open": 0.1444, "high": 0.1445, "low": 0.1441, "close": 0.1441, "volume": 35989.2, "quote_volume": 5190.77746, "trades": 55, "taker_buy_volume": 18518.2, "taker_buy_quote": 2670.81516}, {"ts": 1767518460000, "open": 0.1441, "high": 0.1442, "low": 0.1441, "close": 0.1442, "volume": 4970.5, "quote_volume": 716.6437, "trades": 11, "taker_buy_volume": 4728.9, "taker_buy_quote": 681.82914}, {"ts": 1767518520000, "open": 0.1442, "high": 0.1443, "low": 0.1442, "close": 0.1442, "volume": 4894.9, "quote_volume": 706.24889, "trades": 13, "taker_buy_volume": 4084.0, "taker_buy_quote": 589.24061}, {"ts": 1767518580000, "open": 0.1442, "high": 0.1443, "low": 0.1442, "close": 0.1442, "volume": 3435.1, "quote_volume": 495.43894, "trades": 14, "taker_buy_volume": 1982.7, "taker_buy_quote": 286.00286}, {"ts": 1767518640000, "open": 0.1442, "high": 0.1446, "low": 0.1442, "close": 0.1444, "volume": 35539.7, "quote_volume": 5131.94889, "trades": 48, "taker_buy_volume": 9685.6, "taker_buy_quote": 1399.2307}, {"ts": 1767518700000, "open": 0.1444, "high": 0.1445, "low": 0.1443, "close": 0.1443, "volume": 2679.3, "quote_volume": 387.12401, "trades": 6, "taker_buy_volume": 2641.1, "taker_buy_quote": 381.61175}, {"ts": 1767518760000, "open": 0.1443, "high": 0.1445, "low": 0.1443, "close": 0.1445, "volume": 2339.1, "quote_volume": 337.84204, "trades": 6, "taker_buy_volume": 2339.1, "taker_buy_quote": 337.84204}, {"ts": 1767518820000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 1137.5, "quote_volume": 164.36875, "trades": 5, "taker_buy_volume": 372.5, "taker_buy_quote": 53.82625}, {"ts": 1767518880000, "open": 0.1445, "high": 0.1446, "low": 0.1445, "close": 0.1446, "volume": 1802.1, "quote_volume": 260.55657, "trades": 5, "taker_buy_volume": 1346.1, "taker_buy_quote": 194.61897}, {"ts": 1767518940000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 1606.0, "quote_volume": 232.2276, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519000000, "open": 0.1447, "high": 0.1448, "low": 0.1447, "close": 0.1448, "volume": 1351.5, "quote_volume": 195.67873, "trades": 6, "taker_buy_volume": 1204.9, "taker_buy_quote": 174.46571}, {"ts": 1767519060000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 95.1, "quote_volume": 13.77048, "trades": 1, "taker_buy_volume": 95.1, "taker_buy_quote": 13.77048}, {"ts": 1767519120000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 760.1, "quote_volume": 109.98647, "trades": 1, "taker_buy_volume": 760.1, "taker_buy_quote": 109.98647}, {"ts": 1767519180000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 1711.5, "quote_volume": 247.65405, "trades": 4, "taker_buy_volume": 760.1, "taker_buy_quote": 109.98647}, {"ts": 1767519240000, "open": 0.1447, "high": 0.1448, "low": 0.1447, "close": 0.1448, "volume": 15199.0, "quote_volume": 2199.55417, "trades": 29, "taker_buy_volume": 14434.3, "taker_buy_quote": 2088.90208}, {"ts": 1767519300000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 837.6, "quote_volume": 121.28448, "trades": 3, "taker_buy_volume": 36.3, "taker_buy_quote": 5.25624}, {"ts": 1767519360000, "open": 0.1448, "high": 0.1449, "low": 0.1448, "close": 0.1448, "volume": 8381.1, "quote_volume": 1213.59071, "trades": 11, "taker_buy_volume": 8344.8, "taker_buy_quote": 1208.33447}, {"ts": 1767519420000, "open": 0.1448, "high": 0.1449, "low": 0.1448, "close": 0.1449, "volume": 767.0, "quote_volume": 111.07752, "trades": 3, "taker_buy_volume": 159.2, "taker_buy_quote": 23.06808}, {"ts": 1767519480000, "open": 0.1449, "high": 0.145, "low": 0.1448, "close": 0.145, "volume": 7721.5, "quote_volume": 1119.47478, "trades": 13, "taker_buy_volume": 7220.4, "taker_buy_quote": 1046.87787}, {"ts": 1767519540000, "open": 0.145, "high": 0.145, "low": 0.1449, "close": 0.1449, "volume": 2192.1, "quote_volume": 317.84972, "trades": 4, "taker_buy_volume": 1379.3, "taker_buy_quote": 199.9985}, {"ts": 1767519600000, "open": 0.1448, "high": 0.1449, "low": 0.1448, "close": 0.1449, "volume": 240.1, "quote_volume": 34.77808, "trades": 2, "taker_buy_volume": 116.0, "taker_buy_quote": 16.8084}, {"ts": 1767519660000, "open": 0.1449, "high": 0.1454, "low": 0.1449, "close": 0.1454, "volume": 11988.3, "quote_volume": 1738.98443, "trades": 12, "taker_buy_volume": 11988.3, "taker_buy_quote": 1738.98443}, {"ts": 1767519720000, "open": 0.1454, "high": 0.1457, "low": 0.1454, "close": 0.1456, "volume": 11225.0, "quote_volume": 1634.41328, "trades": 28, "taker_buy_volume": 6309.7, "taker_buy_quote": 918.81939}, {"ts": 1767519780000, "open": 0.1455, "high": 0.1457, "low": 0.1455, "close": 0.1457, "volume": 1746.3, "quote_volume": 254.41179, "trades": 5, "taker_buy_volume": 1625.7, "taker_buy_quote": 236.86449}, {"ts": 1767519840000, "open": 0.1457, "high": 0.146, "low": 0.1457, "close": 0.1459, "volume": 14307.9, "quote_volume": 2087.56193, "trades": 24, "taker_buy_volume": 5786.4, "taker_buy_quote": 844.35306}, {"ts": 1767519900000, "open": 0.1458, "high": 0.146, "low": 0.1458, "close": 0.146, "volume": 8614.9, "quote_volume": 1257.46313, "trades": 18, "taker_buy_volume": 4285.5, "taker_buy_quote": 625.4535}, {"ts": 1767519960000, "open": 0.1459, "high": 0.1461, "low": 0.1459, "close": 0.146, "volume": 26743.6, "quote_volume": 3906.05019, "trades": 24, "taker_buy_volume": 16631.1, "taker_buy_quote": 2428.95713}, {"ts": 1767520020000, "open": 0.146, "high": 0.146, "low": 0.1456, "close": 0.1456, "volume": 11932.3, "quote_volume": 1740.24654, "trades": 17, "taker_buy_volume": 279.8, "taker_buy_quote": 40.8508}, {"ts": 1767520080000, "open": 0.1456, "high": 0.1458, "low": 0.1456, "close": 0.1457, "volume": 2443.2, "quote_volume": 356.01544, "trades": 4, "taker_buy_volume": 37.8, "taker_buy_quote": 5.51124}, {"ts": 1767520140000, "open": 0.1458, "high": 0.1459, "low": 0.1458, "close": 0.1459, "volume": 8776.5, "quote_volume": 1280.36775, "trades": 13, "taker_buy_volume": 4156.1, "taker_buy_quote": 606.32139}, {"ts": 1767520200000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 10513.0, "quote_volume": 1534.898, "trades": 8, "taker_buy_volume": 3550.7, "taker_buy_quote": 518.4022}, {"ts": 1767520260000, "open": 0.146, "high": 0.146, "low": 0.1459, "close": 0.1459, "volume": 3647.2, "quote_volume": 532.22995, "trades": 6, "taker_buy_volume": 2601.0, "taker_buy_quote": 379.51287}, {"ts": 1767520320000, "open": 0.1459, "high": 0.1459, "low": 0.1453, "close": 0.1455, "volume": 53637.3, "quote_volume": 7809.40687, "trades": 52, "taker_buy_volume": 12936.8, "taker_buy_quote": 1883.5094}, {"ts": 1767520380000, "open": 0.1456, "high": 0.1458, "low": 0.1456, "close": 0.1457, "volume": 3347.9, "quote_volume": 487.86138, "trades": 13, "taker_buy_volume": 1634.6, "taker_buy_quote": 238.15346}, {"ts": 1767520440000, "open": 0.1456, "high": 0.1457, "low": 0.1452, "close": 0.1454, "volume": 13489.2, "quote_volume": 1962.3359, "trades": 25, "taker_buy_volume": 6390.5, "taker_buy_quote": 929.68758}, {"ts": 1767520500000, "open": 0.1453, "high": 0.1455, "low": 0.1453, "close": 0.1454, "volume": 2202.9, "quote_volume": 320.27045, "trades": 6, "taker_buy_volume": 802.9, "taker_buy_quote": 116.74545}, {"ts": 1767520560000, "open": 0.1453, "high": 0.1453, "low": 0.1451, "close": 0.1451, "volume": 6759.3, "quote_volume": 981.2671, "trades": 13, "taker_buy_volume": 4518.7, "taker_buy_quote": 656.03874}, {"ts": 1767520620000, "open": 0.1451, "high": 0.1452, "low": 0.145, "close": 0.1452, "volume": 4308.2, "quote_volume": 625.0455, "trades": 10, "taker_buy_volume": 765.0, "taker_buy_quote": 111.0015}, {"ts": 1767520680000, "open": 0.1451, "high": 0.1453, "low": 0.1451, "close": 0.1453, "volume": 1735.6, "quote_volume": 251.96618, "trades": 4, "taker_buy_volume": 1035.6, "taker_buy_quote": 150.39618}, {"ts": 1767520740000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 73.3, "quote_volume": 10.65049, "trades": 1, "taker_buy_volume": 73.3, "taker_buy_quote": 10.65049}, {"ts": 1767520800000, "open": 0.1453, "high": 0.1466, "low": 0.1453, "close": 0.1458, "volume": 95084.0, "quote_volume": 13885.05507, "trades": 97, "taker_buy_volume": 89014.8, "taker_buy_quote": 13000.21963}, {"ts": 1767520860000, "open": 0.1457, "high": 0.1458, "low": 0.1457, "close": 0.1458, "volume": 16828.3, "quote_volume": 2453.33741, "trades": 30, "taker_buy_volume": 9899.5, "taker_buy_quote": 1443.3471}, {"ts": 1767520920000, "open": 0.1458, "high": 0.1458, "low": 0.1458, "close": 0.1458, "volume": 1612.0, "quote_volume": 235.0296, "trades": 4, "taker_buy_volume": 912.0, "taker_buy_quote": 132.9696}, {"ts": 1767520980000, "open": 0.1458, "high": 0.1458, "low": 0.1458, "close": 0.1458, "volume": 496.9, "quote_volume": 72.44802, "trades": 2, "taker_buy_volume": 146.9, "taker_buy_quote": 21.41802}, {"ts": 1767521040000, "open": 0.1457, "high": 0.1458, "low": 0.1457, "close": 0.1458, "volume": 9149.2, "quote_volume": 1333.48489, "trades": 13, "taker_buy_volume": 5376.9, "taker_buy_quote": 783.86078}, {"ts": 1767521100000, "open": 0.1458, "high": 0.147, "low": 0.1458, "close": 0.1467, "volume": 48871.1, "quote_volume": 7171.97995, "trades": 51, "taker_buy_volume": 27358.7, "taker_buy_quote": 4016.56052}, {"ts": 1767521160000, "open": 0.1466, "high": 0.1468, "low": 0.1466, "close": 0.1467, "volume": 10488.2, "quote_volume": 1538.55749, "trades": 21, "taker_buy_volume": 6708.0, "taker_buy_quote": 984.04091}, {"ts": 1767521220000, "open": 0.1468, "high": 0.1468, "low": 0.1463, "close": 0.1464, "volume": 28029.6, "quote_volume": 4108.37495, "trades": 39, "taker_buy_volume": 2662.8, "taker_buy_quote": 390.7428}, {"ts": 1767521280000, "open": 0.1465, "high": 0.1467, "low": 0.1459, "close": 0.1461, "volume": 85431.1, "quote_volume": 12496.34878, "trades": 97, "taker_buy_volume": 59984.0, "taker_buy_quote": 8778.65461}, {"ts": 1767521340000, "open": 0.146, "high": 0.1462, "low": 0.146, "close": 0.1461, "volume": 724.0, "quote_volume": 105.79335, "trades": 6, "taker_buy_volume": 216.9, "taker_buy_quote": 31.71078}, {"ts": 1767521400000, "open": 0.1461, "high": 0.1462, "low": 0.1461, "close": 0.1462, "volume": 3787.9, "quote_volume": 553.75598, "trades": 3, "taker_buy_volume": 146.8, "taker_buy_quote": 21.46216}, {"ts": 1767521460000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 18956.3, "quote_volume": 2771.41106, "trades": 15, "taker_buy_volume": 14710.6, "taker_buy_quote": 2150.68972}, {"ts": 1767521520000, "open": 0.1462, "high": 0.1464, "low": 0.1462, "close": 0.1464, "volume": 5955.2, "quote_volume": 871.20876, "trades": 14, "taker_buy_volume": 2776.1, "taker_buy_quote": 406.29683}, {"ts": 1767521580000, "open": 0.1464, "high": 0.1464, "low": 0.1463, "close": 0.1464, "volume": 32524.9, "quote_volume": 4759.93846, "trades": 28, "taker_buy_volume": 6097.4, "taker_buy_quote": 892.49376}, {"ts": 1767521640000, "open": 0.1464, "high": 0.1464, "low": 0.1463, "close": 0.1463, "volume": 3988.6, "quote_volume": 583.66498, "trades": 11, "taker_buy_volume": 1574.9, "taker_buy_quote": 230.4108}, {"ts": 1767521700000, "open": 0.1462, "high": 0.1463, "low": 0.1461, "close": 0.1463, "volume": 14720.0, "quote_volume": 2151.99044, "trades": 18, "taker_buy_volume": 1523.3, "taker_buy_quote": 222.84414}, {"ts": 1767521760000, "open": 0.1462, "high": 0.1467, "low": 0.1462, "close": 0.1467, "volume": 23225.7, "quote_volume": 3401.51154, "trades": 28, "taker_buy_volume": 20771.2, "taker_buy_quote": 3041.85079}, {"ts": 1767521820000, "open": 0.1465, "high": 0.1466, "low": 0.1464, "close": 0.1466, "volume": 3832.9, "quote_volume": 561.56938, "trades": 11, "taker_buy_volume": 2211.9, "taker_buy_quote": 324.11977}, {"ts": 1767521880000, "open": 0.1466, "high": 0.1466, "low": 0.1466, "close": 0.1466, "volume": 8112.7, "quote_volume": 1189.32182, "trades": 13, "taker_buy_volume": 948.9, "taker_buy_quote": 139.10874}, {"ts": 1767521940000, "open": 0.1465, "high": 0.1465, "low": 0.1463, "close": 0.1463, "volume": 5319.7, "quote_volume": 778.61123, "trades": 10, "taker_buy_volume": 944.3, "taker_buy_quote": 138.33995}, {"ts": 1767522000000, "open": 0.1464, "high": 0.1465, "low": 0.1461, "close": 0.1461, "volume": 8666.6, "quote_volume": 1268.11645, "trades": 15, "taker_buy_volume": 2780.4, "taker_buy_quote": 407.23746}, {"ts": 1767522060000, "open": 0.1461, "high": 0.1464, "low": 0.1461, "close": 0.1464, "volume": 6365.1, "quote_volume": 931.27135, "trades": 16, "taker_buy_volume": 5239.1, "taker_buy_quote": 766.53995}, {"ts": 1767522120000, "open": 0.1463, "high": 0.1464, "low": 0.1463, "close": 0.1463, "volume": 9865.1, "quote_volume": 1443.85552, "trades": 18, "taker_buy_volume": 6753.4, "taker_buy_quote": 988.40663}, {"ts": 1767522180000, "open": 0.1463, "high": 0.1463, "low": 0.1461, "close": 0.1461, "volume": 1263.5, "quote_volume": 184.82438, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522240000, "open": 0.1461, "high": 0.1462, "low": 0.1458, "close": 0.1459, "volume": 45778.2, "quote_volume": 6680.46741, "trades": 64, "taker_buy_volume": 3444.4, "taker_buy_quote": 503.05368}, {"ts": 1767522300000, "open": 0.1459, "high": 0.146, "low": 0.1458, "close": 0.1459, "volume": 5663.2, "quote_volume": 826.32903, "trades": 14, "taker_buy_volume": 1854.3, "taker_buy_quote": 270.6477}, {"ts": 1767522360000, "open": 0.1458, "high": 0.1458, "low": 0.1458, "close": 0.1458, "volume": 73.8, "quote_volume": 10.76004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522420000, "open": 0.1458, "high": 0.1458, "low": 0.1458, "close": 0.1458, "volume": 8181.3, "quote_volume": 1192.83354, "trades": 8, "taker_buy_volume": 183.3, "taker_buy_quote": 26.72514}, {"ts": 1767522480000, "open": 0.1459, "high": 0.1459, "low": 0.1458, "close": 0.1458, "volume": 6162.5, "quote_volume": 899.06016, "trades": 12, "taker_buy_volume": 4839.6, "taker_buy_quote": 706.09764}, {"ts": 1767522540000, "open": 0.1458, "high": 0.1458, "low": 0.1458, "close": 0.1458, "volume": 2034.0, "quote_volume": 296.5572, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522600000, "open": 0.1458, "high": 0.1461, "low": 0.1458, "close": 0.1459, "volume": 14856.6, "quote_volume": 2169.07049, "trades": 28, "taker_buy_volume": 7663.7, "taker_buy_quote": 1119.22687}, {"ts": 1767522660000, "open": 0.1458, "high": 0.1458, "low": 0.1457, "close": 0.1458, "volume": 8611.1, "quote_volume": 1255.0667, "trades": 18, "taker_buy_volume": 2210.3, "taker_buy_quote": 322.25813}, {"ts": 1767522720000, "open": 0.1458, "high": 0.1458, "low": 0.1458, "close": 0.1458, "volume": 1639.2, "quote_volume": 238.99536, "trades": 7, "taker_buy_volume": 36.0, "taker_buy_quote": 5.2488}, {"ts": 1767522780000, "open": 0.1457, "high": 0.1459, "low": 0.1456, "close": 0.1457, "volume": 12952.1, "quote_volume": 1886.56159, "trades": 21, "taker_buy_volume": 1751.8, "taker_buy_quote": 255.5003}, {"ts": 1767522840000, "open": 0.1456, "high": 0.1457, "low": 0.1455, "close": 0.1456, "volume": 17343.2, "quote_volume": 2525.03068, "trades": 32, "taker_buy_volume": 9495.5, "taker_buy_quote": 1382.67491}, {"ts": 1767522900000, "open": 0.1457, "high": 0.146, "low": 0.1457, "close": 0.1459, "volume": 15406.4, "quote_volume": 2248.18577, "trades": 15, "taker_buy_volume": 13093.4, "taker_buy_quote": 1910.71907}, {"ts": 1767522960000, "open": 0.1459, "high": 0.1459, "low": 0.1459, "close": 0.1459, "volume": 204.2, "quote_volume": 29.79278, "trades": 2, "taker_buy_volume": 147.3, "taker_buy_quote": 21.49107}, {"ts": 1767523020000, "open": 0.146, "high": 0.1463, "low": 0.146, "close": 0.1461, "volume": 13185.7, "quote_volume": 1926.52003, "trades": 22, "taker_buy_volume": 7476.3, "taker_buy_quote": 1092.30019}, {"ts": 1767523080000, "open": 0.1461, "high": 0.1462, "low": 0.1461, "close": 0.1462, "volume": 4286.9, "quote_volume": 626.53818, "trades": 8, "taker_buy_volume": 1530.0, "taker_buy_quote": 223.6095}, {"ts": 1767523140000, "open": 0.1463, "high": 0.1463, "low": 0.1462, "close": 0.1462, "volume": 3576.6, "quote_volume": 523.10148, "trades": 8, "taker_buy_volume": 2025.6, "taker_buy_quote": 296.34528}, {"ts": 1767523200000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 683.6, "quote_volume": 99.94232, "trades": 2, "taker_buy_volume": 683.6, "taker_buy_quote": 99.94232}, {"ts": 1767523260000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 379.6, "quote_volume": 55.45956, "trades": 2, "taker_buy_volume": 341.9, "taker_buy_quote": 49.95159}, {"ts": 1767523320000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 146.4, "quote_volume": 21.38904, "trades": 1, "taker_buy_volume": 146.4, "taker_buy_quote": 21.38904}, {"ts": 1767523380000, "open": 0.1461, "high": 0.1462, "low": 0.1461, "close": 0.1462, "volume": 1192.2, "quote_volume": 174.22314, "trades": 3, "taker_buy_volume": 1192.2, "taker_buy_quote": 174.22314}, {"ts": 1767523440000, "open": 0.1463, "high": 0.1465, "low": 0.1463, "close": 0.1465, "volume": 5789.5, "quote_volume": 847.52405, "trades": 16, "taker_buy_volume": 3024.5, "taker_buy_quote": 442.72805}, {"ts": 1767523500000, "open": 0.1464, "high": 0.1465, "low": 0.1462, "close": 0.1462, "volume": 6209.7, "quote_volume": 908.3655, "trades": 11, "taker_buy_volume": 833.3, "taker_buy_quote": 122.00195}, {"ts": 1767523560000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 505.8, "quote_volume": 73.89738, "trades": 3, "taker_buy_volume": 124.1, "taker_buy_quote": 18.13101}, {"ts": 1767523620000, "open": 0.146, "high": 0.146, "low": 0.1458, "close": 0.1459, "volume": 4986.7, "quote_volume": 727.48985, "trades": 13, "taker_buy_volume": 2817.4, "taker_buy_quote": 410.79846}, {"ts": 1767523680000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 8352.9, "quote_volume": 1219.5234, "trades": 6, "taker_buy_volume": 4641.9, "taker_buy_quote": 677.7174}, {"ts": 1767523740000, "open": 0.146, "high": 0.1467, "low": 0.146, "close": 0.1464, "volume": 47962.2, "quote_volume": 7028.83005, "trades": 70, "taker_buy_volume": 37887.3, "taker_buy_quote": 5551.95115}, {"ts": 1767523800000, "open": 0.1463, "high": 0.1464, "low": 0.1463, "close": 0.1464, "volume": 1366.0, "quote_volume": 199.86075, "trades": 5, "taker_buy_volume": 1366.0, "taker_buy_quote": 199.86075}, {"ts": 1767523860000, "open": 0.1462, "high": 0.1462, "low": 0.1461, "close": 0.1461, "volume": 4184.4, "quote_volume": 611.66909, "trades": 11, "taker_buy_volume": 765.0, "taker_buy_quote": 111.843}, {"ts": 1767523920000, "open": 0.146, "high": 0.146, "low": 0.1457, "close": 0.1457, "volume": 7556.9, "quote_volume": 1101.55177, "trades": 15, "taker_buy_volume": 812.3, "taker_buy_quote": 118.35211}, {"ts": 1767523980000, "open": 0.1456, "high": 0.1456, "low": 0.1456, "close": 0.1456, "volume": 2619.5, "quote_volume": 381.3992, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524040000, "open": 0.1456, "high": 0.1456, "low": 0.1454, "close": 0.1454, "volume": 19816.4, "quote_volume": 2882.73604, "trades": 22, "taker_buy_volume": 2066.0, "taker_buy_quote": 300.8096}, {"ts": 1767524100000, "open": 0.1455, "high": 0.1456, "low": 0.1455, "close": 0.1456, "volume": 1862.5, "quote_volume": 271.0685, "trades": 7, "taker_buy_volume": 812.5, "taker_buy_quote": 118.2235}, {"ts": 1767524160000, "open": 0.1456, "high": 0.1456, "low": 0.1456, "close": 0.1456, "volume": 765.0, "quote_volume": 111.384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524220000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 1863.4, "quote_volume": 271.1247, "trades": 4, "taker_buy_volume": 765.0, "taker_buy_quote": 111.3075}, {"ts": 1767524280000, "open": 0.1457, "high": 0.1457, "low": 0.1457, "close": 0.1457, "volume": 2853.4, "quote_volume": 415.74038, "trades": 8, "taker_buy_volume": 1467.2, "taker_buy_quote": 213.77104}, {"ts": 1767524340000, "open": 0.1457, "high": 0.1457, "low": 0.1457, "close": 0.1457, "volume": 350.0, "quote_volume": 50.995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524400000, "open": 0.1457, "high": 0.1458, "low": 0.1457, "close": 0.1458, "volume": 1688.8, "quote_volume": 246.11554, "trades": 4, "taker_buy_volume": 1338.8, "taker_buy_quote": 195.12054}, {"ts": 1767524460000, "open": 0.1458, "high": 0.1458, "low": 0.1458, "close": 0.1458, "volume": 5075.9, "quote_volume": 740.06622, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524520000, "open": 0.1458, "high": 0.1458, "low": 0.1457, "close": 0.1457, "volume": 3261.9, "quote_volume": 475.47352, "trades": 5, "taker_buy_volume": 1526.7, "taker_buy_quote": 222.51636}, {"ts": 1767524580000, "open": 0.1457, "high": 0.1457, "low": 0.1456, "close": 0.1456, "volume": 7867.2, "quote_volume": 1145.87852, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524640000, "open": 0.1455, "high": 0.1457, "low": 0.1455, "close": 0.1456, "volume": 5858.7, "quote_volume": 853.24159, "trades": 12, "taker_buy_volume": 4036.2, "taker_buy_quote": 587.99784}, {"ts": 1767524700000, "open": 0.1455, "high": 0.1459, "low": 0.1455, "close": 0.1455, "volume": 32890.5, "quote_volume": 4794.85391, "trades": 35, "taker_buy_volume": 29502.0, "taker_buy_quote": 4301.0875}, {"ts": 1767524760000, "open": 0.1456, "high": 0.1457, "low": 0.1456, "close": 0.1457, "volume": 3115.0, "quote_volume": 453.8205, "trades": 5, "taker_buy_volume": 2765.0, "taker_buy_quote": 402.8605}, {"ts": 1767524820000, "open": 0.1457, "high": 0.1457, "low": 0.1457, "close": 0.1457, "volume": 1375.5, "quote_volume": 200.41035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524880000, "open": 0.1456, "high": 0.1457, "low": 0.1456, "close": 0.1457, "volume": 2165.0, "quote_volume": 315.4055, "trades": 5, "taker_buy_volume": 765.0, "taker_buy_quote": 111.4605}, {"ts": 1767524940000, "open": 0.1456, "high": 0.1456, "low": 0.1452, "close": 0.1452, "volume": 2708.5, "quote_volume": 393.68518, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525000000, "open": 0.1453, "high": 0.1454, "low": 0.1453, "close": 0.1454, "volume": 24499.7, "quote_volume": 3561.97328, "trades": 23, "taker_buy_volume": 6729.6, "taker_buy_quote": 978.33084}, {"ts": 1767525060000, "open": 0.1453, "high": 0.1453, "low": 0.1452, "close": 0.1453, "volume": 67710.7, "quote_volume": 9837.59446, "trades": 29, "taker_buy_volume": 49537.9, "taker_buy_quote": 7197.85687}, {"ts": 1767525120000, "open": 0.1452, "high": 0.1455, "low": 0.1452, "close": 0.1455, "volume": 16815.4, "quote_volume": 2442.94944, "trades": 23, "taker_buy_volume": 9724.6, "taker_buy_quote": 1413.01452}, {"ts": 1767525180000, "open": 0.1454, "high": 0.1454, "low": 0.1448, "close": 0.145, "volume": 36273.9, "quote_volume": 5265.57095, "trades": 24, "taker_buy_volume": 1166.1, "taker_buy_quote": 169.008}, {"ts": 1767525240000, "open": 0.145, "high": 0.145, "low": 0.1447, "close": 0.145, "volume": 26584.7, "quote_volume": 3850.99942, "trades": 28, "taker_buy_volume": 18115.3, "taker_buy_quote": 2624.39796}, {"ts": 1767525300000, "open": 0.145, "high": 0.1452, "low": 0.1449, "close": 0.1452, "volume": 3804.5, "quote_volume": 551.79313, "trades": 10, "taker_buy_volume": 2882.5, "taker_buy_quote": 418.19533}, {"ts": 1767525360000, "open": 0.1451, "high": 0.1451, "low": 0.1447, "close": 0.1449, "volume": 14569.6, "quote_volume": 2111.00224, "trades": 17, "taker_buy_volume": 10693.3, "taker_buy_quote": 1549.71611}, {"ts": 1767525420000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 38.0, "quote_volume": 5.51, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 5.51}, {"ts": 1767525480000, "open": 0.145, "high": 0.1452, "low": 0.145, "close": 0.1452, "volume": 18939.6, "quote_volume": 2746.43174, "trades": 26, "taker_buy_volume": 9514.0, "taker_buy_quote": 1379.56538}, {"ts": 1767525540000, "open": 0.1451, "high": 0.1451, "low": 0.1449, "close": 0.1449, "volume": 24046.2, "quote_volume": 3486.54298, "trades": 43, "taker_buy_volume": 6774.1, "taker_buy_quote": 982.24776}, {"ts": 1767525600000, "open": 0.1449, "high": 0.1451, "low": 0.1449, "close": 0.145, "volume": 16608.4, "quote_volume": 2408.22542, "trades": 17, "taker_buy_volume": 11067.8, "taker_buy_quote": 1604.8348}, {"ts": 1767525660000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 3172.1, "quote_volume": 459.9545, "trades": 8, "taker_buy_volume": 2975.6, "taker_buy_quote": 431.462}, {"ts": 1767525720000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 1464.4, "quote_volume": 212.48444, "trades": 7, "taker_buy_volume": 837.5, "taker_buy_quote": 121.52125}, {"ts": 1767525780000, "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": 1767525840000, "open": 0.1449, "high": 0.1449, "low": 0.1448, "close": 0.1449, "volume": 6842.9, "quote_volume": 991.43746, "trades": 10, "taker_buy_volume": 4319.7, "taker_buy_quote": 625.84803}, {"ts": 1767525900000, "open": 0.1449, "high": 0.1451, "low": 0.1449, "close": 0.1451, "volume": 3136.0, "quote_volume": 454.8003, "trades": 7, "taker_buy_volume": 2371.0, "taker_buy_quote": 343.7988}, {"ts": 1767525960000, "open": 0.145, "high": 0.145, "low": 0.1449, "close": 0.1449, "volume": 1149.1, "quote_volume": 166.6157, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526020000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 765.0, "quote_volume": 110.925, "trades": 1, "taker_buy_volume": 765.0, "taker_buy_quote": 110.925}, {"ts": 1767526080000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 1167.3, "quote_volume": 169.2585, "trades": 3, "taker_buy_volume": 298.5, "taker_buy_quote": 43.2825}, {"ts": 1767526140000, "open": 0.145, "high": 0.1452, "low": 0.1449, "close": 0.1452, "volume": 9071.9, "quote_volume": 1315.33413, "trades": 8, "taker_buy_volume": 7508.4, "taker_buy_quote": 1088.78298}, {"ts": 1767526200000, "open": 0.1452, "high": 0.1453, "low": 0.1452, "close": 0.1453, "volume": 3108.1, "quote_volume": 451.58879, "trades": 7, "taker_buy_volume": 2926.7, "taker_buy_quote": 425.24951}, {"ts": 1767526260000, "open": 0.1453, "high": 0.1453, "low": 0.1452, "close": 0.1452, "volume": 2012.4, "quote_volume": 292.39317, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526320000, "open": 0.1452, "high": 0.1452, "low": 0.1452, "close": 0.1452, "volume": 789.5, "quote_volume": 114.6354, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526380000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 38.0, "quote_volume": 5.5138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526440000, "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": 1767526500000, "open": 0.145, "high": 0.145, "low": 0.1449, "close": 0.1449, "volume": 16259.4, "quote_volume": 2356.07212, "trades": 16, "taker_buy_volume": 7666.3, "taker_buy_quote": 1110.84687}, {"ts": 1767526560000, "open": 0.1448, "high": 0.1448, "low": 0.1446, "close": 0.1447, "volume": 10849.0, "quote_volume": 1569.44102, "trades": 20, "taker_buy_volume": 2530.0, "taker_buy_quote": 365.8615}, {"ts": 1767526620000, "open": 0.1446, "high": 0.1447, "low": 0.1445, "close": 0.1446, "volume": 3669.2, "quote_volume": 530.65334, "trades": 17, "taker_buy_volume": 1627.8, "taker_buy_quote": 235.48247}, {"ts": 1767526680000, "open": 0.1445, "high": 0.1445, "low": 0.1444, "close": 0.1444, "volume": 4015.3, "quote_volume": 579.93146, "trades": 8, "taker_buy_volume": 36.4, "taker_buy_quote": 5.25616}, {"ts": 1767526740000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 2267.0, "quote_volume": 327.3548, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526800000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 36.4, "quote_volume": 5.2598, "trades": 1, "taker_buy_volume": 36.4, "taker_buy_quote": 5.2598}, {"ts": 1767526860000, "open": 0.1446, "high": 0.1446, "low": 0.1444, "close": 0.1444, "volume": 4416.4, "quote_volume": 638.57773, "trades": 13, "taker_buy_volume": 1301.0, "taker_buy_quote": 188.1246}, {"ts": 1767526920000, "open": 0.1444, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 12619.3, "quote_volume": 1821.53903, "trades": 14, "taker_buy_volume": 2148.4, "taker_buy_quote": 310.22896}, {"ts": 1767526980000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 2453.6, "quote_volume": 354.29984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527040000, "open": 0.1445, "high": 0.1445, "low": 0.1444, "close": 0.1445, "volume": 6185.1, "quote_volume": 893.35794, "trades": 8, "taker_buy_volume": 765.0, "taker_buy_quote": 110.5425}, {"ts": 1767527100000, "open": 0.1446, "high": 0.1447, "low": 0.1446, "close": 0.1447, "volume": 3456.3, "quote_volume": 499.9927, "trades": 6, "taker_buy_volume": 3456.3, "taker_buy_quote": 499.9927}, {"ts": 1767527160000, "open": 0.1447, "high": 0.1447, "low": 0.1444, "close": 0.1444, "volume": 8089.9, "quote_volume": 1169.46339, "trades": 16, "taker_buy_volume": 5935.2, "taker_buy_quote": 857.84552}, {"ts": 1767527220000, "open": 0.1444, "high": 0.1444, "low": 0.1442, "close": 0.1444, "volume": 44494.7, "quote_volume": 6419.23714, "trades": 33, "taker_buy_volume": 36854.0, "taker_buy_quote": 5316.57867}, {"ts": 1767527280000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 98.2, "quote_volume": 14.18008, "trades": 2, "taker_buy_volume": 38.1, "taker_buy_quote": 5.50164}, {"ts": 1767527340000, "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": 1767527400000, "open": 0.1444, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 6130.7, "quote_volume": 885.22753, "trades": 7, "taker_buy_volume": 5675.2, "taker_buy_quote": 819.49888}, {"ts": 1767527460000, "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": 1767527520000, "open": 0.1444, "high": 0.1444, "low": 0.1443, "close": 0.1443, "volume": 620.6, "quote_volume": 89.58377, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527580000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 2193.1, "quote_volume": 316.68364, "trades": 5, "taker_buy_volume": 224.2, "taker_buy_quote": 32.37448}, {"ts": 1767527640000, "open": 0.1444, "high": 0.1447, "low": 0.1444, "close": 0.1447, "volume": 4168.5, "quote_volume": 602.86452, "trades": 8, "taker_buy_volume": 3692.0, "taker_buy_quote": 533.91497}, {"ts": 1767527700000, "open": 0.1447, "high": 0.1449, "low": 0.1446, "close": 0.1446, "volume": 42702.6, "quote_volume": 6181.68713, "trades": 34, "taker_buy_volume": 25857.5, "taker_buy_quote": 3743.19399}, {"ts": 1767527760000, "open": 0.1447, "high": 0.1447, "low": 0.1445, "close": 0.1447, "volume": 10774.4, "quote_volume": 1558.80479, "trades": 8, "taker_buy_volume": 1519.3, "taker_buy_quote": 219.84271}, {"ts": 1767527820000, "open": 0.1447, "high": 0.1448, "low": 0.1447, "close": 0.1448, "volume": 3022.5, "quote_volume": 437.54938, "trades": 9, "taker_buy_volume": 3022.5, "taker_buy_quote": 437.54938}, {"ts": 1767527880000, "open": 0.1448, "high": 0.1448, "low": 0.1447, "close": 0.1447, "volume": 926.0, "quote_volume": 134.00641, "trades": 6, "taker_buy_volume": 747.6, "taker_buy_quote": 108.17772}, {"ts": 1767527940000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 722.6, "quote_volume": 104.56022, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528000000, "open": 0.1447, "high": 0.1447, "low": 0.1444, "close": 0.1445, "volume": 5691.8, "quote_volume": 822.66358, "trades": 20, "taker_buy_volume": 3935.8, "taker_buy_quote": 568.91769}, {"ts": 1767528060000, "open": 0.1445, "high": 0.1447, "low": 0.1445, "close": 0.1446, "volume": 1874.0, "quote_volume": 270.96405, "trades": 10, "taker_buy_volume": 1372.4, "taker_buy_quote": 198.43269}, {"ts": 1767528120000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 692.0, "quote_volume": 99.994, "trades": 2, "taker_buy_volume": 692.0, "taker_buy_quote": 99.994}, {"ts": 1767528180000, "open": 0.1444, "high": 0.1445, "low": 0.1443, "close": 0.1443, "volume": 3232.9, "quote_volume": 466.84826, "trades": 11, "taker_buy_volume": 1286.0, "taker_buy_quote": 185.74572}, {"ts": 1767528240000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 3917.5, "quote_volume": 565.52075, "trades": 11, "taker_buy_volume": 3114.3, "taker_buy_quote": 449.61899}, {"ts": 1767528300000, "open": 0.1443, "high": 0.1443, "low": 0.1442, "close": 0.1442, "volume": 21709.2, "quote_volume": 3130.57717, "trades": 19, "taker_buy_volume": 9623.9, "taker_buy_quote": 1387.86166}, {"ts": 1767528360000, "open": 0.1442, "high": 0.1443, "low": 0.1442, "close": 0.1443, "volume": 1650.9, "quote_volume": 238.07295, "trades": 5, "taker_buy_volume": 131.7, "taker_buy_quote": 19.00431}, {"ts": 1767528420000, "open": 0.1442, "high": 0.1444, "low": 0.1442, "close": 0.1442, "volume": 7743.9, "quote_volume": 1116.72932, "trades": 9, "taker_buy_volume": 7131.0, "taker_buy_quote": 1028.34914}, {"ts": 1767528480000, "open": 0.1443, "high": 0.1443, "low": 0.1442, "close": 0.1442, "volume": 570.4, "quote_volume": 82.28664, "trades": 5, "taker_buy_volume": 349.6, "taker_buy_quote": 50.44728}, {"ts": 1767528540000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528600000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 508.4, "quote_volume": 73.41296, "trades": 2, "taker_buy_volume": 508.4, "taker_buy_quote": 73.41296}, {"ts": 1767528660000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 913.7, "quote_volume": 131.93828, "trades": 3, "taker_buy_volume": 36.8, "taker_buy_quote": 5.31392}, {"ts": 1767528720000, "open": 0.1444, "high": 0.1444, "low": 0.1442, "close": 0.1443, "volume": 7300.7, "quote_volume": 1053.78912, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528780000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 147.9, "quote_volume": 21.35676, "trades": 1, "taker_buy_volume": 147.9, "taker_buy_quote": 21.35676}, {"ts": 1767528840000, "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": 1767528900000, "open": 0.1444, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 14704.1, "quote_volume": 2122.23613, "trades": 14, "taker_buy_volume": 3230.0, "taker_buy_quote": 466.412}, {"ts": 1767528960000, "open": 0.1444, "high": 0.1447, "low": 0.1444, "close": 0.1447, "volume": 14763.4, "quote_volume": 2134.55472, "trades": 18, "taker_buy_volume": 13233.4, "taker_buy_quote": 1913.39322}, {"ts": 1767529020000, "open": 0.1446, "high": 0.1447, "low": 0.1445, "close": 0.1447, "volume": 9028.9, "quote_volume": 1305.22291, "trades": 14, "taker_buy_volume": 4776.3, "taker_buy_quote": 690.71743}, {"ts": 1767529080000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 1110.9, "quote_volume": 160.63614, "trades": 2, "taker_buy_volume": 345.9, "taker_buy_quote": 50.01714}, {"ts": 1767529140000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 1309.1, "quote_volume": 189.29586, "trades": 5, "taker_buy_volume": 1240.0, "taker_buy_quote": 179.304}, {"ts": 1767529200000, "open": 0.1446, "high": 0.1446, "low": 0.1444, "close": 0.1444, "volume": 9451.2, "quote_volume": 1365.9927, "trades": 16, "taker_buy_volume": 2000.0, "taker_buy_quote": 289.2}, {"ts": 1767529260000, "open": 0.1445, "high": 0.1445, "low": 0.1444, "close": 0.1445, "volume": 3770.2, "quote_volume": 544.77287, "trades": 12, "taker_buy_volume": 2591.0, "taker_buy_quote": 374.3995}, {"ts": 1767529320000, "open": 0.1445, "high": 0.1446, "low": 0.1445, "close": 0.1446, "volume": 1276.0, "quote_volume": 184.45278, "trades": 7, "taker_buy_volume": 926.0, "taker_buy_quote": 133.87778}, {"ts": 1767529380000, "open": 0.1447, "high": 0.1448, "low": 0.1447, "close": 0.1448, "volume": 8699.0, "quote_volume": 1259.55899, "trades": 10, "taker_buy_volume": 7934.0, "taker_buy_quote": 1148.78699}, {"ts": 1767529440000, "open": 0.1447, "high": 0.1448, "low": 0.1446, "close": 0.1446, "volume": 10658.6, "quote_volume": 1541.73145, "trades": 20, "taker_buy_volume": 6057.8, "taker_buy_quote": 876.23679}, {"ts": 1767529500000, "open": 0.1446, "high": 0.1446, "low": 0.1444, "close": 0.1444, "volume": 3472.5, "quote_volume": 501.84659, "trades": 9, "taker_buy_volume": 765.0, "taker_buy_quote": 110.619}, {"ts": 1767529560000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 456.7, "quote_volume": 65.94748, "trades": 2, "taker_buy_volume": 456.7, "taker_buy_quote": 65.94748}, {"ts": 1767529620000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 69.1, "quote_volume": 9.97804, "trades": 1, "taker_buy_volume": 69.1, "taker_buy_quote": 9.97804}, {"ts": 1767529680000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 12404.5, "quote_volume": 1790.09388, "trades": 13, "taker_buy_volume": 2488.1, "taker_buy_quote": 359.15736}, {"ts": 1767529740000, "open": 0.1443, "high": 0.145, "low": 0.1443, "close": 0.145, "volume": 14822.6, "quote_volume": 2145.452, "trades": 32, "taker_buy_volume": 12906.2, "taker_buy_quote": 1868.13956}, {"ts": 1767529800000, "open": 0.145, "high": 0.145, "low": 0.1449, "close": 0.1449, "volume": 4680.1, "quote_volume": 678.38049, "trades": 9, "taker_buy_volume": 3832.4, "taker_buy_quote": 555.46749}, {"ts": 1767529860000, "open": 0.145, "high": 0.1451, "low": 0.145, "close": 0.145, "volume": 4143.8, "quote_volume": 601.17686, "trades": 14, "taker_buy_volume": 3258.7, "taker_buy_quote": 472.75724}, {"ts": 1767529920000, "open": 0.145, "high": 0.145, "low": 0.1449, "close": 0.1449, "volume": 2142.5, "quote_volume": 310.567, "trades": 10, "taker_buy_volume": 801.2, "taker_buy_quote": 116.174}, {"ts": 1767529980000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 2345.4, "quote_volume": 340.083, "trades": 8, "taker_buy_volume": 1176.5, "taker_buy_quote": 170.5925}, {"ts": 1767530040000, "open": 0.1451, "high": 0.1452, "low": 0.1451, "close": 0.1452, "volume": 7801.4, "quote_volume": 1132.28648, "trades": 15, "taker_buy_volume": 4958.7, "taker_buy_quote": 719.52644}, {"ts": 1767530100000, "open": 0.1451, "high": 0.1451, "low": 0.145, "close": 0.145, "volume": 1591.8, "quote_volume": 230.81938, "trades": 8, "taker_buy_volume": 801.2, "taker_buy_quote": 116.174}, {"ts": 1767530160000, "open": 0.145, "high": 0.145, "low": 0.1449, "close": 0.145, "volume": 1939.3, "quote_volume": 281.01321, "trades": 12, "taker_buy_volume": 122.6, "taker_buy_quote": 17.76975}, {"ts": 1767530220000, "open": 0.145, "high": 0.145, "low": 0.1449, "close": 0.1449, "volume": 9934.5, "quote_volume": 1440.26144, "trades": 17, "taker_buy_volume": 7212.9, "taker_buy_quote": 1045.86297}, {"ts": 1767530280000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 193.5, "quote_volume": 28.03815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530340000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 143.4, "quote_volume": 20.76432, "trades": 3, "taker_buy_volume": 69.1, "taker_buy_quote": 10.00568}, {"ts": 1767530400000, "open": 0.1448, "high": 0.145, "low": 0.1448, "close": 0.145, "volume": 5302.7, "quote_volume": 768.43738, "trades": 18, "taker_buy_volume": 4807.5, "taker_buy_quote": 696.73242}, {"ts": 1767530460000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 3073.8, "quote_volume": 445.701, "trades": 6, "taker_buy_volume": 172.4, "taker_buy_quote": 24.998}, {"ts": 1767530520000, "open": 0.145, "high": 0.145, "low": 0.1446, "close": 0.1447, "volume": 29319.2, "quote_volume": 4242.67468, "trades": 43, "taker_buy_volume": 14672.8, "taker_buy_quote": 2123.48553}, {"ts": 1767530580000, "open": 0.1448, "high": 0.1448, "low": 0.1444, "close": 0.1444, "volume": 3876.9, "quote_volume": 560.17349, "trades": 11, "taker_buy_volume": 809.9, "taker_buy_quote": 117.27352}, {"ts": 1767530640000, "open": 0.1444, "high": 0.1444, "low": 0.1443, "close": 0.1443, "volume": 1189.1, "quote_volume": 171.70222, "trades": 4, "taker_buy_volume": 35.9, "taker_buy_quote": 5.18396}, {"ts": 1767530700000, "open": 0.1443, "high": 0.1446, "low": 0.1443, "close": 0.1445, "volume": 11872.1, "quote_volume": 1715.07635, "trades": 19, "taker_buy_volume": 9052.9, "taker_buy_quote": 1307.90737}, {"ts": 1767530760000, "open": 0.1445, "high": 0.1445, "low": 0.1444, "close": 0.1445, "volume": 13459.2, "quote_volume": 1944.20484, "trades": 8, "taker_buy_volume": 12694.2, "taker_buy_quote": 1833.73884}, {"ts": 1767530820000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 391.7, "quote_volume": 56.60065, "trades": 2, "taker_buy_volume": 41.7, "taker_buy_quote": 6.02565}, {"ts": 1767530880000, "open": 0.1444, "high": 0.1445, "low": 0.1444, "close": 0.1444, "volume": 2523.7, "quote_volume": 364.47438, "trades": 5, "taker_buy_volume": 1408.7, "taker_buy_quote": 203.46838}, {"ts": 1767530940000, "open": 0.1446, "high": 0.1447, "low": 0.1446, "close": 0.1447, "volume": 1239.0, "quote_volume": 179.20299, "trades": 5, "taker_buy_volume": 889.0, "taker_buy_quote": 128.55799}, {"ts": 1767531000000, "open": 0.1446, "high": 0.1448, "low": 0.1446, "close": 0.1448, "volume": 2877.7, "quote_volume": 416.41348, "trades": 9, "taker_buy_volume": 2408.8, "taker_buy_quote": 348.61054}, {"ts": 1767531060000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531120000, "open": 0.1448, "high": 0.1451, "low": 0.1448, "close": 0.1451, "volume": 16738.1, "quote_volume": 2427.00747, "trades": 20, "taker_buy_volume": 16738.1, "taker_buy_quote": 2427.00747}, {"ts": 1767531180000, "open": 0.145, "high": 0.145, "low": 0.1446, "close": 0.1446, "volume": 1603.8, "quote_volume": 232.08163, "trades": 10, "taker_buy_volume": 536.0, "taker_buy_quote": 77.5056}, {"ts": 1767531240000, "open": 0.1447, "high": 0.1448, "low": 0.1446, "close": 0.1448, "volume": 7074.6, "quote_volume": 1023.53342, "trades": 12, "taker_buy_volume": 812.8, "taker_buy_quote": 117.69344}, {"ts": 1767531300000, "open": 0.1448, "high": 0.1448, "low": 0.1446, "close": 0.1446, "volume": 1248.7, "quote_volume": 180.71502, "trades": 5, "taker_buy_volume": 47.8, "taker_buy_quote": 6.91188}, {"ts": 1767531360000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 765.0, "quote_volume": 110.6955, "trades": 1, "taker_buy_volume": 765.0, "taker_buy_quote": 110.6955}, {"ts": 1767531420000, "open": 0.1447, "high": 0.1449, "low": 0.1447, "close": 0.1449, "volume": 12018.9, "quote_volume": 1739.8069, "trades": 26, "taker_buy_volume": 7067.0, "taker_buy_quote": 1023.01767}, {"ts": 1767531480000, "open": 0.1449, "high": 0.1449, "low": 0.1447, "close": 0.1447, "volume": 3146.7, "quote_volume": 455.50092, "trades": 11, "taker_buy_volume": 765.0, "taker_buy_quote": 110.6955}, {"ts": 1767531540000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531600000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 850.7, "quote_volume": 123.01122, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531660000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531720000, "open": 0.1446, "high": 0.1446, "low": 0.1445, "close": 0.1445, "volume": 606.8, "quote_volume": 87.6897, "trades": 6, "taker_buy_volume": 181.7, "taker_buy_quote": 26.26275}, {"ts": 1767531780000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531840000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 4469.0, "quote_volume": 645.7705, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531900000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 4587.6, "quote_volume": 662.9082, "trades": 4, "taker_buy_volume": 3241.2, "taker_buy_quote": 468.3534}, {"ts": 1767531960000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 765.0, "quote_volume": 110.5425, "trades": 1, "taker_buy_volume": 765.0, "taker_buy_quote": 110.5425}, {"ts": 1767532020000, "open": 0.1445, "high": 0.1445, "low": 0.1444, "close": 0.1445, "volume": 10205.2, "quote_volume": 1474.2954, "trades": 12, "taker_buy_volume": 812.7, "taker_buy_quote": 117.43515}, {"ts": 1767532080000, "open": 0.1446, "high": 0.1448, "low": 0.1444, "close": 0.1446, "volume": 39808.0, "quote_volume": 5759.00364, "trades": 37, "taker_buy_volume": 22554.6, "taker_buy_quote": 3263.42572}, {"ts": 1767532140000, "open": 0.1447, "high": 0.1448, "low": 0.1447, "close": 0.1447, "volume": 11850.3, "quote_volume": 1715.91481, "trades": 8, "taker_buy_volume": 11802.1, "taker_buy_quote": 1708.94027}, {"ts": 1767532200000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 1553.0, "quote_volume": 224.5638, "trades": 5, "taker_buy_volume": 702.1, "taker_buy_quote": 101.52366}, {"ts": 1767532260000, "open": 0.1445, "high": 0.1445, "low": 0.1444, "close": 0.1445, "volume": 820.4, "quote_volume": 118.51591, "trades": 4, "taker_buy_volume": 463.4, "taker_buy_quote": 66.9613}, {"ts": 1767532320000, "open": 0.1445, "high": 0.1445, "low": 0.1444, "close": 0.1444, "volume": 20774.4, "quote_volume": 3000.94388, "trades": 20, "taker_buy_volume": 10440.2, "taker_buy_quote": 1508.6089}, {"ts": 1767532380000, "open": 0.1444, "high": 0.1445, "low": 0.1439, "close": 0.1441, "volume": 196186.7, "quote_volume": 28272.44209, "trades": 151, "taker_buy_volume": 121922.2, "taker_buy_quote": 17572.70823}, {"ts": 1767532440000, "open": 0.1442, "high": 0.1443, "low": 0.1437, "close": 0.1437, "volume": 348275.9, "quote_volume": 50130.79077, "trades": 155, "taker_buy_volume": 266566.4, "taker_buy_quote": 38368.08704}, {"ts": 1767532500000, "open": 0.1436, "high": 0.1437, "low": 0.1426, "close": 0.1433, "volume": 1126567.0, "quote_volume": 161152.97913, "trades": 664, "taker_buy_volume": 748523.9, "taker_buy_quote": 107056.01177}, {"ts": 1767532560000, "open": 0.1435, "high": 0.1437, "low": 0.1434, "close": 0.1434, "volume": 20392.9, "quote_volume": 2927.31785, "trades": 24, "taker_buy_volume": 7253.1, "taker_buy_quote": 1041.76177}, {"ts": 1767532620000, "open": 0.1435, "high": 0.1436, "low": 0.1435, "close": 0.1435, "volume": 12242.5, "quote_volume": 1756.86838, "trades": 13, "taker_buy_volume": 12242.5, "taker_buy_quote": 1756.86838}, {"ts": 1767532680000, "open": 0.1434, "high": 0.1436, "low": 0.1434, "close": 0.1436, "volume": 35218.6, "quote_volume": 5056.71762, "trades": 23, "taker_buy_volume": 15664.9, "taker_buy_quote": 2249.30773}, {"ts": 1767532740000, "open": 0.1435, "high": 0.1436, "low": 0.1434, "close": 0.1434, "volume": 16469.2, "quote_volume": 2363.06177, "trades": 16, "taker_buy_volume": 8125.1, "taker_buy_quote": 1166.25763}, {"ts": 1767532800000, "open": 0.1433, "high": 0.1435, "low": 0.1433, "close": 0.1434, "volume": 25783.2, "quote_volume": 3695.85325, "trades": 25, "taker_buy_volume": 14481.4, "taker_buy_quote": 2076.22397}, {"ts": 1767532860000, "open": 0.1432, "high": 0.1435, "low": 0.1432, "close": 0.1435, "volume": 25287.9, "quote_volume": 3622.92716, "trades": 23, "taker_buy_volume": 24484.4, "taker_buy_quote": 3507.86596}, {"ts": 1767532920000, "open": 0.1436, "high": 0.1438, "low": 0.1436, "close": 0.1436, "volume": 17424.7, "quote_volume": 2503.59727, "trades": 36, "taker_buy_volume": 2988.3, "taker_buy_quote": 429.22277}, {"ts": 1767532980000, "open": 0.1436, "high": 0.1437, "low": 0.1436, "close": 0.1436, "volume": 41779.9, "quote_volume": 6000.30899, "trades": 39, "taker_buy_volume": 25150.5, "taker_buy_quote": 3612.25065}, {"ts": 1767533040000, "open": 0.1436, "high": 0.1438, "low": 0.1436, "close": 0.1436, "volume": 28707.6, "quote_volume": 4124.11402, "trades": 46, "taker_buy_volume": 9961.2, "taker_buy_quote": 1431.53712}, {"ts": 1767533100000, "open": 0.1436, "high": 0.1438, "low": 0.1434, "close": 0.1438, "volume": 44087.5, "quote_volume": 6333.49412, "trades": 37, "taker_buy_volume": 16659.5, "taker_buy_quote": 2393.39133}, {"ts": 1767533160000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.1439, "volume": 5305.4, "quote_volume": 763.75857, "trades": 20, "taker_buy_volume": 2477.4, "taker_buy_quote": 356.54213}, {"ts": 1767533220000, "open": 0.1441, "high": 0.1441, "low": 0.144, "close": 0.144, "volume": 3615.0, "quote_volume": 520.57505, "trades": 8, "taker_buy_volume": 642.3, "taker_buy_quote": 92.50625}, {"ts": 1767533280000, "open": 0.144, "high": 0.144, "low": 0.1438, "close": 0.1438, "volume": 20207.7, "quote_volume": 2906.77583, "trades": 15, "taker_buy_volume": 769.9, "taker_buy_quote": 110.8656}, {"ts": 1767533340000, "open": 0.1437, "high": 0.1437, "low": 0.1436, "close": 0.1437, "volume": 6495.1, "quote_volume": 933.06218, "trades": 8, "taker_buy_volume": 5653.4, "taker_buy_quote": 812.11373}, {"ts": 1767533400000, "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1439, "volume": 2272.4, "quote_volume": 326.98434, "trades": 6, "taker_buy_volume": 178.5, "taker_buy_quote": 25.67213}, {"ts": 1767533460000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.1439, "volume": 4073.3, "quote_volume": 586.15225, "trades": 10, "taker_buy_volume": 898.7, "taker_buy_quote": 129.32731}, {"ts": 1767533520000, "open": 0.1439, "high": 0.1441, "low": 0.1438, "close": 0.1438, "volume": 3172.4, "quote_volume": 456.79967, "trades": 19, "taker_buy_volume": 2154.4, "taker_buy_quote": 310.2176}, {"ts": 1767533580000, "open": 0.1439, "high": 0.144, "low": 0.1434, "close": 0.1435, "volume": 86790.4, "quote_volume": 12459.5251, "trades": 89, "taker_buy_volume": 55980.3, "taker_buy_quote": 8037.35651}, {"ts": 1767533640000, "open": 0.1436, "high": 0.1436, "low": 0.1435, "close": 0.1436, "volume": 24015.7, "quote_volume": 3448.63803, "trades": 28, "taker_buy_volume": 23278.2, "taker_buy_quote": 3342.74952}, {"ts": 1767533700000, "open": 0.1436, "high": 0.1437, "low": 0.1435, "close": 0.1435, "volume": 18094.3, "quote_volume": 2598.04743, "trades": 20, "taker_buy_volume": 12622.2, "taker_buy_quote": 1812.67943}, {"ts": 1767533760000, "open": 0.1435, "high": 0.1436, "low": 0.1432, "close": 0.1433, "volume": 31908.2, "quote_volume": 4577.54572, "trades": 41, "taker_buy_volume": 21517.4, "taker_buy_quote": 3087.83596}, {"ts": 1767533820000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 3181.0, "quote_volume": 455.5112, "trades": 12, "taker_buy_volume": 1413.8, "taker_buy_quote": 202.45616}, {"ts": 1767533880000, "open": 0.1431, "high": 0.1431, "low": 0.1427, "close": 0.1428, "volume": 12894.5, "quote_volume": 1843.01533, "trades": 30, "taker_buy_volume": 9106.8, "taker_buy_quote": 1301.63103}, {"ts": 1767533940000, "open": 0.1428, "high": 0.1429, "low": 0.1426, "close": 0.1427, "volume": 71967.7, "quote_volume": 10277.80167, "trades": 66, "taker_buy_volume": 58828.1, "taker_buy_quote": 8402.24058}, {"ts": 1767534000000, "open": 0.1427, "high": 0.1427, "low": 0.1426, "close": 0.1426, "volume": 2680.9, "quote_volume": 382.53211, "trades": 8, "taker_buy_volume": 1236.7, "taker_buy_quote": 176.47709}, {"ts": 1767534060000, "open": 0.1426, "high": 0.1428, "low": 0.1424, "close": 0.1428, "volume": 183773.2, "quote_volume": 26176.9782, "trades": 105, "taker_buy_volume": 30955.9, "taker_buy_quote": 4413.22079}, {"ts": 1767534120000, "open": 0.1426, "high": 0.1427, "low": 0.141, "close": 0.1417, "volume": 172106.1, "quote_volume": 24359.89205, "trades": 229, "taker_buy_volume": 55144.8, "taker_buy_quote": 7813.0797}, {"ts": 1767534180000, "open": 0.1418, "high": 0.1419, "low": 0.1416, "close": 0.1416, "volume": 25336.5, "quote_volume": 3590.93103, "trades": 33, "taker_buy_volume": 14787.1, "taker_buy_quote": 2095.95451}, {"ts": 1767534240000, "open": 0.1415, "high": 0.1416, "low": 0.141, "close": 0.1415, "volume": 33245.2, "quote_volume": 4694.86586, "trades": 48, "taker_buy_volume": 17151.5, "taker_buy_quote": 2423.76941}, {"ts": 1767534300000, "open": 0.1416, "high": 0.1417, "low": 0.1414, "close": 0.1417, "volume": 74998.2, "quote_volume": 10614.52564, "trades": 81, "taker_buy_volume": 57025.8, "taker_buy_quote": 8070.90971}, {"ts": 1767534360000, "open": 0.1418, "high": 0.1423, "low": 0.1417, "close": 0.1421, "volume": 74833.0, "quote_volume": 10632.4712, "trades": 67, "taker_buy_volume": 51555.7, "taker_buy_quote": 7324.12326}, {"ts": 1767534420000, "open": 0.142, "high": 0.1421, "low": 0.142, "close": 0.1421, "volume": 9060.8, "quote_volume": 1286.7101, "trades": 15, "taker_buy_volume": 2105.1, "taker_buy_quote": 299.0007}, {"ts": 1767534480000, "open": 0.1421, "high": 0.1424, "low": 0.1421, "close": 0.1422, "volume": 23317.2, "quote_volume": 3318.35207, "trades": 52, "taker_buy_volume": 10693.0, "taker_buy_quote": 1521.61012}, {"ts": 1767534540000, "open": 0.1422, "high": 0.143, "low": 0.1422, "close": 0.1427, "volume": 34554.0, "quote_volume": 4928.74545, "trades": 42, "taker_buy_volume": 29626.9, "taker_buy_quote": 4225.10694}, {"ts": 1767534600000, "open": 0.1427, "high": 0.1428, "low": 0.1424, "close": 0.1425, "volume": 57600.5, "quote_volume": 8214.93306, "trades": 94, "taker_buy_volume": 31538.6, "taker_buy_quote": 4499.21984}, {"ts": 1767534660000, "open": 0.1425, "high": 0.1425, "low": 0.1418, "close": 0.142, "volume": 128932.7, "quote_volume": 18313.78816, "trades": 165, "taker_buy_volume": 20097.5, "taker_buy_quote": 2855.83179}, {"ts": 1767534720000, "open": 0.1419, "high": 0.1422, "low": 0.1419, "close": 0.142, "volume": 33585.7, "quote_volume": 4771.19369, "trades": 35, "taker_buy_volume": 22695.7, "taker_buy_quote": 3225.63449}, {"ts": 1767534780000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 11410.7, "quote_volume": 1620.08795, "trades": 12, "taker_buy_volume": 7277.0, "taker_buy_quote": 1033.334}, {"ts": 1767534840000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 6905.5, "quote_volume": 980.581, "trades": 5, "taker_buy_volume": 5595.5, "taker_buy_quote": 794.561}, {"ts": 1767534900000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.1419, "volume": 6338.8, "quote_volume": 899.57817, "trades": 14, "taker_buy_volume": 187.6, "taker_buy_quote": 26.62044}, {"ts": 1767534960000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 3685.7, "quote_volume": 523.00083, "trades": 16, "taker_buy_volume": 2146.5, "taker_buy_quote": 304.58835}, {"ts": 1767535020000, "open": 0.1419, "high": 0.1423, "low": 0.1419, "close": 0.1423, "volume": 17001.8, "quote_volume": 2415.23487, "trades": 10, "taker_buy_volume": 17001.8, "taker_buy_quote": 2415.23487}, {"ts": 1767535080000, "open": 0.1423, "high": 0.1428, "low": 0.1423, "close": 0.1427, "volume": 19588.2, "quote_volume": 2792.37653, "trades": 44, "taker_buy_volume": 7730.4, "taker_buy_quote": 1101.82737}, {"ts": 1767535140000, "open": 0.1426, "high": 0.143, "low": 0.1424, "close": 0.1425, "volume": 65262.2, "quote_volume": 9312.37442, "trades": 56, "taker_buy_volume": 37416.5, "taker_buy_quote": 5337.49732}, {"ts": 1767535200000, "open": 0.1425, "high": 0.1426, "low": 0.1423, "close": 0.1425, "volume": 48930.3, "quote_volume": 6969.94684, "trades": 34, "taker_buy_volume": 23263.4, "taker_buy_quote": 3313.44059}, {"ts": 1767535260000, "open": 0.1426, "high": 0.1428, "low": 0.1426, "close": 0.1426, "volume": 9731.2, "quote_volume": 1387.78374, "trades": 14, "taker_buy_volume": 8680.0, "taker_buy_quote": 1237.88262}, {"ts": 1767535320000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 2873.3, "quote_volume": 409.73258, "trades": 7, "taker_buy_volume": 2330.7, "taker_buy_quote": 332.35782}, {"ts": 1767535380000, "open": 0.1427, "high": 0.1427, "low": 0.1425, "close": 0.1426, "volume": 8953.0, "quote_volume": 1276.83263, "trades": 10, "taker_buy_volume": 782.4, "taker_buy_quote": 111.64848}, {"ts": 1767535440000, "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1425, "volume": 4861.7, "quote_volume": 692.91741, "trades": 11, "taker_buy_volume": 3669.3, "taker_buy_quote": 523.00041}, {"ts": 1767535500000, "open": 0.1427, "high": 0.1428, "low": 0.1427, "close": 0.1428, "volume": 1529.1, "quote_volume": 218.23758, "trades": 9, "taker_buy_volume": 963.9, "taker_buy_quote": 137.58354}, {"ts": 1767535560000, "open": 0.1427, "high": 0.1427, "low": 0.1425, "close": 0.1425, "volume": 4416.5, "quote_volume": 629.47797, "trades": 10, "taker_buy_volume": 2823.7, "taker_buy_quote": 402.37725}, {"ts": 1767535620000, "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1426, "volume": 1124.5, "quote_volume": 160.34206, "trades": 4, "taker_buy_volume": 1008.1, "taker_buy_quote": 143.75506}, {"ts": 1767535680000, "open": 0.1426, "high": 0.1426, "low": 0.1424, "close": 0.1424, "volume": 2636.8, "quote_volume": 375.77192, "trades": 9, "taker_buy_volume": 346.4, "taker_buy_quote": 49.33481}, {"ts": 1767535740000, "open": 0.1424, "high": 0.1425, "low": 0.1422, "close": 0.1422, "volume": 12663.5, "quote_volume": 1801.4217, "trades": 19, "taker_buy_volume": 8103.2, "taker_buy_quote": 1152.37366}, {"ts": 1767535800000, "open": 0.1422, "high": 0.1426, "low": 0.1421, "close": 0.1425, "volume": 17019.9, "quote_volume": 2425.00432, "trades": 28, "taker_buy_volume": 13862.9, "taker_buy_quote": 1975.61692}, {"ts": 1767535860000, "open": 0.1424, "high": 0.1424, "low": 0.1423, "close": 0.1424, "volume": 8211.5, "quote_volume": 1168.87137, "trades": 13, "taker_buy_volume": 2978.9, "taker_buy_quote": 424.19536}, {"ts": 1767535920000, "open": 0.1424, "high": 0.1425, "low": 0.1423, "close": 0.1425, "volume": 15026.7, "quote_volume": 2139.71559, "trades": 21, "taker_buy_volume": 10387.9, "taker_buy_quote": 1479.36995}, {"ts": 1767535980000, "open": 0.1425, "high": 0.1425, "low": 0.1423, "close": 0.1423, "volume": 631.8, "quote_volume": 89.97233, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536040000, "open": 0.1424, "high": 0.1426, "low": 0.1424, "close": 0.1426, "volume": 1470.5, "quote_volume": 209.41625, "trades": 7, "taker_buy_volume": 1470.5, "taker_buy_quote": 209.41625}, {"ts": 1767536100000, "open": 0.1426, "high": 0.1427, "low": 0.1426, "close": 0.1427, "volume": 723.5, "quote_volume": 103.1831, "trades": 7, "taker_buy_volume": 723.5, "taker_buy_quote": 103.1831}, {"ts": 1767536160000, "open": 0.1427, "high": 0.1428, "low": 0.1427, "close": 0.1427, "volume": 4091.0, "quote_volume": 583.91953, "trades": 12, "taker_buy_volume": 3517.2, "taker_buy_quote": 502.03827}, {"ts": 1767536220000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 662.0, "quote_volume": 94.4674, "trades": 4, "taker_buy_volume": 40.6, "taker_buy_quote": 5.79362}, {"ts": 1767536280000, "open": 0.1426, "high": 0.1428, "low": 0.1426, "close": 0.1426, "volume": 7544.4, "quote_volume": 1077.06465, "trades": 16, "taker_buy_volume": 2626.0, "taker_buy_quote": 374.73042}, {"ts": 1767536340000, "open": 0.1426, "high": 0.1426, "low": 0.1425, "close": 0.1426, "volume": 5285.7, "quote_volume": 753.68097, "trades": 12, "taker_buy_volume": 4648.6, "taker_buy_quote": 662.89036}, {"ts": 1767536400000, "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1426, "volume": 2987.5, "quote_volume": 426.00497, "trades": 7, "taker_buy_volume": 1811.6, "taker_buy_quote": 258.33416}, {"ts": 1767536460000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 4589.1, "quote_volume": 653.94675, "trades": 11, "taker_buy_volume": 3663.6, "taker_buy_quote": 522.063}, {"ts": 1767536520000, "open": 0.1425, "high": 0.1427, "low": 0.1425, "close": 0.1426, "volume": 4937.4, "quote_volume": 704.00285, "trades": 10, "taker_buy_volume": 2750.7, "taker_buy_quote": 392.17943}, {"ts": 1767536580000, "open": 0.1426, "high": 0.1427, "low": 0.1426, "close": 0.1427, "volume": 10581.4, "quote_volume": 1509.18445, "trades": 13, "taker_buy_volume": 8616.9, "taker_buy_quote": 1228.8503}, {"ts": 1767536640000, "open": 0.1427, "high": 0.1427, "low": 0.1426, "close": 0.1426, "volume": 5048.2, "quote_volume": 719.9571, "trades": 7, "taker_buy_volume": 72.8, "taker_buy_quote": 10.38856}, {"ts": 1767536700000, "open": 0.1426, "high": 0.1427, "low": 0.1426, "close": 0.1427, "volume": 40570.1, "quote_volume": 5786.16779, "trades": 15, "taker_buy_volume": 34668.4, "taker_buy_quote": 4943.9952}, {"ts": 1767536760000, "open": 0.1426, "high": 0.1426, "low": 0.1425, "close": 0.1425, "volume": 3558.2, "quote_volume": 507.04835, "trades": 8, "taker_buy_volume": 912.5, "taker_buy_quote": 130.03125}, {"ts": 1767536820000, "open": 0.1426, "high": 0.1427, "low": 0.1423, "close": 0.1424, "volume": 10450.4, "quote_volume": 1488.78931, "trades": 21, "taker_buy_volume": 7251.7, "taker_buy_quote": 1033.28617}, {"ts": 1767536880000, "open": 0.1424, "high": 0.1425, "low": 0.1424, "close": 0.1424, "volume": 8890.3, "quote_volume": 1266.22994, "trades": 9, "taker_buy_volume": 6018.0, "taker_buy_quote": 857.21442}, {"ts": 1767536940000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 2754.1, "quote_volume": 392.18384, "trades": 4, "taker_buy_volume": 1989.1, "taker_buy_quote": 283.24784}, {"ts": 1767537000000, "open": 0.1424, "high": 0.1424, "low": 0.1422, "close": 0.1423, "volume": 8539.2, "quote_volume": 1215.26196, "trades": 13, "taker_buy_volume": 7637.6, "taker_buy_quote": 1086.97309}, {"ts": 1767537060000, "open": 0.1423, "high": 0.1424, "low": 0.1423, "close": 0.1424, "volume": 6477.7, "quote_volume": 922.12027, "trades": 11, "taker_buy_volume": 6477.7, "taker_buy_quote": 922.12027}, {"ts": 1767537120000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 1774.2, "quote_volume": 252.8235, "trades": 6, "taker_buy_volume": 1774.2, "taker_buy_quote": 252.8235}, {"ts": 1767537180000, "open": 0.1425, "high": 0.1425, "low": 0.1423, "close": 0.1423, "volume": 4922.1, "quote_volume": 701.3756, "trades": 12, "taker_buy_volume": 4374.3, "taker_buy_quote": 623.33775}, {"ts": 1767537240000, "open": 0.1422, "high": 0.1422, "low": 0.1421, "close": 0.1422, "volume": 13557.2, "quote_volume": 1927.76444, "trades": 20, "taker_buy_volume": 10925.3, "taker_buy_quote": 1553.57766}, {"ts": 1767537300000, "open": 0.1422, "high": 0.1423, "low": 0.142, "close": 0.1423, "volume": 66851.6, "quote_volume": 9500.04621, "trades": 51, "taker_buy_volume": 25371.5, "taker_buy_quote": 3605.83392}, {"ts": 1767537360000, "open": 0.1423, "high": 0.1424, "low": 0.1423, "close": 0.1424, "volume": 1476.2, "quote_volume": 210.12953, "trades": 5, "taker_buy_volume": 1476.2, "taker_buy_quote": 210.12953}, {"ts": 1767537420000, "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1426, "volume": 7179.8, "quote_volume": 1023.75542, "trades": 12, "taker_buy_volume": 6046.5, "taker_buy_quote": 862.14684}, {"ts": 1767537480000, "open": 0.1425, "high": 0.1425, "low": 0.1424, "close": 0.1425, "volume": 1762.3, "quote_volume": 251.11993, "trades": 6, "taker_buy_volume": 446.0, "taker_buy_quote": 63.555}, {"ts": 1767537540000, "open": 0.1426, "high": 0.1428, "low": 0.1426, "close": 0.1428, "volume": 10095.4, "quote_volume": 1440.74221, "trades": 24, "taker_buy_volume": 5937.1, "taker_buy_quote": 847.19805}, {"ts": 1767537600000, "open": 0.1427, "high": 0.1427, "low": 0.1425, "close": 0.1425, "volume": 4641.8, "quote_volume": 661.99411, "trades": 13, "taker_buy_volume": 1499.8, "taker_buy_quote": 213.87148}, {"ts": 1767537660000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537720000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 4027.3, "quote_volume": 574.29298, "trades": 6, "taker_buy_volume": 4027.3, "taker_buy_quote": 574.29298}, {"ts": 1767537780000, "open": 0.1426, "high": 0.1428, "low": 0.1426, "close": 0.1428, "volume": 21325.2, "quote_volume": 3043.12653, "trades": 20, "taker_buy_volume": 18041.4, "taker_buy_quote": 2574.85665}, {"ts": 1767537840000, "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 2006.2, "quote_volume": 286.48536, "trades": 7, "taker_buy_volume": 765.0, "taker_buy_quote": 109.242}, {"ts": 1767537900000, "open": 0.1428, "high": 0.1431, "low": 0.1428, "close": 0.1431, "volume": 6988.0, "quote_volume": 999.00706, "trades": 16, "taker_buy_volume": 6223.0, "taker_buy_quote": 889.76506}, {"ts": 1767537960000, "open": 0.143, "high": 0.143, "low": 0.1429, "close": 0.143, "volume": 5630.3, "quote_volume": 805.12418, "trades": 9, "taker_buy_volume": 4169.9, "taker_buy_quote": 596.2957}, {"ts": 1767538020000, "open": 0.143, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 5030.0, "quote_volume": 719.44909, "trades": 8, "taker_buy_volume": 460.4, "taker_buy_quote": 65.88324}, {"ts": 1767538080000, "open": 0.143, "high": 0.1431, "low": 0.1429, "close": 0.1431, "volume": 4313.4, "quote_volume": 616.93242, "trades": 17, "taker_buy_volume": 2224.4, "taker_buy_quote": 318.13897}, {"ts": 1767538140000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 3580.7, "quote_volume": 512.33489, "trades": 8, "taker_buy_volume": 73.4, "taker_buy_quote": 10.49987}, {"ts": 1767538200000, "open": 0.1432, "high": 0.1433, "low": 0.143, "close": 0.1433, "volume": 13257.6, "quote_volume": 1898.56395, "trades": 42, "taker_buy_volume": 8134.3, "taker_buy_quote": 1165.23901}, {"ts": 1767538260000, "open": 0.1433, "high": 0.1433, "low": 0.1431, "close": 0.1432, "volume": 4819.5, "quote_volume": 690.14855, "trades": 19, "taker_buy_volume": 951.2, "taker_buy_quote": 136.13534}, {"ts": 1767538320000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 94.0, "quote_volume": 13.4608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538380000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1434, "volume": 3728.6, "quote_volume": 534.51823, "trades": 13, "taker_buy_volume": 2576.9, "taker_buy_quote": 369.36445}, {"ts": 1767538440000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 801.7, "quote_volume": 114.96378, "trades": 2, "taker_buy_volume": 801.7, "taker_buy_quote": 114.96378}, {"ts": 1767538500000, "open": 0.1435, "high": 0.1436, "low": 0.1434, "close": 0.1434, "volume": 2084.5, "quote_volume": 299.01408, "trades": 18, "taker_buy_volume": 721.9, "taker_buy_quote": 103.61358}, {"ts": 1767538560000, "open": 0.1435, "high": 0.1436, "low": 0.1434, "close": 0.1434, "volume": 1503.9, "quote_volume": 215.75778, "trades": 9, "taker_buy_volume": 652.1, "taker_buy_quote": 93.606}, {"ts": 1767538620000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 2419.5, "quote_volume": 346.75659, "trades": 10, "taker_buy_volume": 1260.8, "taker_buy_quote": 180.71488}, {"ts": 1767538680000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 856.1, "quote_volume": 122.76108, "trades": 5, "taker_buy_volume": 782.8, "taker_buy_quote": 112.25352}, {"ts": 1767538740000, "open": 0.1433, "high": 0.1435, "low": 0.1433, "close": 0.1434, "volume": 4412.5, "quote_volume": 632.50804, "trades": 12, "taker_buy_volume": 4339.1, "taker_buy_quote": 621.98615}, {"ts": 1767538800000, "open": 0.1434, "high": 0.1435, "low": 0.1432, "close": 0.1434, "volume": 21811.9, "quote_volume": 3125.95102, "trades": 34, "taker_buy_volume": 4867.7, "taker_buy_quote": 697.61746}, {"ts": 1767538860000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 3623.8, "quote_volume": 519.57642, "trades": 3, "taker_buy_volume": 765.0, "taker_buy_quote": 109.6245}, {"ts": 1767538920000, "open": 0.1432, "high": 0.1433, "low": 0.1431, "close": 0.1433, "volume": 13585.0, "quote_volume": 1945.41808, "trades": 30, "taker_buy_volume": 9293.3, "taker_buy_quote": 1330.95276}, {"ts": 1767538980000, "open": 0.1434, "high": 0.1437, "low": 0.1434, "close": 0.1436, "volume": 11270.7, "quote_volume": 1618.70413, "trades": 21, "taker_buy_volume": 9663.8, "taker_buy_quote": 1388.18855}, {"ts": 1767539040000, "open": 0.1437, "high": 0.1438, "low": 0.1435, "close": 0.1435, "volume": 37970.6, "quote_volume": 5456.05277, "trades": 23, "taker_buy_volume": 25681.5, "taker_buy_quote": 3690.32612}, {"ts": 1767539100000, "open": 0.1435, "high": 0.1435, "low": 0.1434, "close": 0.1434, "volume": 1951.4, "quote_volume": 279.9709, "trades": 4, "taker_buy_volume": 1282.2, "taker_buy_quote": 183.9957}, {"ts": 1767539160000, "open": 0.1434, "high": 0.1441, "low": 0.1434, "close": 0.144, "volume": 370970.7, "quote_volume": 53348.59443, "trades": 84, "taker_buy_volume": 365705.0, "taker_buy_quote": 52590.18742}, {"ts": 1767539220000, "open": 0.144, "high": 0.1441, "low": 0.1439, "close": 0.144, "volume": 102559.8, "quote_volume": 14768.48773, "trades": 29, "taker_buy_volume": 12782.2, "taker_buy_quote": 1840.56819}, {"ts": 1767539280000, "open": 0.1442, "high": 0.1445, "low": 0.144, "close": 0.1441, "volume": 87113.7, "quote_volume": 12566.14028, "trades": 78, "taker_buy_volume": 37853.8, "taker_buy_quote": 5462.93423}, {"ts": 1767539340000, "open": 0.144, "high": 0.144, "low": 0.1436, "close": 0.1437, "volume": 4955.3, "quote_volume": 712.39868, "trades": 22, "taker_buy_volume": 104.0, "taker_buy_quote": 14.9448}, {"ts": 1767539400000, "open": 0.1437, "high": 0.1437, "low": 0.1435, "close": 0.1435, "volume": 36828.2, "quote_volume": 5289.46673, "trades": 18, "taker_buy_volume": 1679.1, "taker_buy_quote": 241.28667}, {"ts": 1767539460000, "open": 0.1436, "high": 0.1439, "low": 0.1436, "close": 0.1439, "volume": 17140.2, "quote_volume": 2463.69028, "trades": 17, "taker_buy_volume": 15265.5, "taker_buy_quote": 2194.14992}, {"ts": 1767539520000, "open": 0.144, "high": 0.1447, "low": 0.144, "close": 0.1447, "volume": 12527.1, "quote_volume": 1810.15262, "trades": 30, "taker_buy_volume": 9971.3, "taker_buy_quote": 1440.95631}, {"ts": 1767539580000, "open": 0.1448, "high": 0.1451, "low": 0.1448, "close": 0.1449, "volume": 26367.5, "quote_volume": 3822.64837, "trades": 36, "taker_buy_volume": 11215.7, "taker_buy_quote": 1626.23483}, {"ts": 1767539640000, "open": 0.1449, "high": 0.145, "low": 0.1448, "close": 0.145, "volume": 9190.6, "quote_volume": 1331.7084, "trades": 20, "taker_buy_volume": 2266.1, "taker_buy_quote": 328.43503}, {"ts": 1767539700000, "open": 0.1448, "high": 0.1449, "low": 0.1444, "close": 0.1444, "volume": 234160.8, "quote_volume": 33834.48607, "trades": 72, "taker_buy_volume": 100436.1, "taker_buy_quote": 14523.75571}, {"ts": 1767539760000, "open": 0.1445, "high": 0.1445, "low": 0.1442, "close": 0.1443, "volume": 4696.3, "quote_volume": 677.70521, "trades": 12, "taker_buy_volume": 3071.6, "taker_buy_quote": 443.24465}, {"ts": 1767539820000, "open": 0.1443, "high": 0.1445, "low": 0.1443, "close": 0.1445, "volume": 3565.3, "quote_volume": 514.90581, "trades": 13, "taker_buy_volume": 3118.3, "taker_buy_quote": 450.40371}, {"ts": 1767539880000, "open": 0.1445, "high": 0.1446, "low": 0.1445, "close": 0.1446, "volume": 1108.1, "quote_volume": 160.13428, "trades": 4, "taker_buy_volume": 1108.1, "taker_buy_quote": 160.13428}, {"ts": 1767539940000, "open": 0.1446, "high": 0.1446, "low": 0.1437, "close": 0.1437, "volume": 16581.2, "quote_volume": 2384.93214, "trades": 26, "taker_buy_volume": 12798.8, "taker_buy_quote": 1840.42958}, {"ts": 1767540000000, "open": 0.1438, "high": 0.1441, "low": 0.1438, "close": 0.1441, "volume": 20926.3, "quote_volume": 3011.42429, "trades": 31, "taker_buy_volume": 10956.1, "taker_buy_quote": 1576.9989}, {"ts": 1767540060000, "open": 0.1442, "high": 0.1444, "low": 0.1442, "close": 0.1443, "volume": 2506.4, "quote_volume": 361.50506, "trades": 8, "taker_buy_volume": 1806.4, "taker_buy_quote": 260.53006}, {"ts": 1767540120000, "open": 0.1441, "high": 0.1441, "low": 0.1438, "close": 0.1438, "volume": 13382.4, "quote_volume": 1925.6067, "trades": 19, "taker_buy_volume": 1974.3, "taker_buy_quote": 283.90434}, {"ts": 1767540180000, "open": 0.144, "high": 0.144, "low": 0.1439, "close": 0.1439, "volume": 812.2, "quote_volume": 116.9032, "trades": 2, "taker_buy_volume": 276.2, "taker_buy_quote": 39.7728}, {"ts": 1767540240000, "open": 0.1439, "high": 0.1439, "low": 0.1437, "close": 0.1437, "volume": 4453.2, "quote_volume": 640.15635, "trades": 9, "taker_buy_volume": 765.0, "taker_buy_quote": 110.007}, {"ts": 1767540300000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 2903.2, "quote_volume": 417.48016, "trades": 4, "taker_buy_volume": 765.0, "taker_buy_quote": 110.007}, {"ts": 1767540360000, "open": 0.1438, "high": 0.1438, "low": 0.1436, "close": 0.1437, "volume": 15769.7, "quote_volume": 2266.2223, "trades": 15, "taker_buy_volume": 13744.2, "taker_buy_quote": 1975.06808}, {"ts": 1767540420000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 1276.3, "quote_volume": 183.53194, "trades": 4, "taker_buy_volume": 38.3, "taker_buy_quote": 5.50754}, {"ts": 1767540480000, "open": 0.1438, "high": 0.1439, "low": 0.1437, "close": 0.1437, "volume": 2901.5, "quote_volume": 417.33571, "trades": 7, "taker_buy_volume": 2370.5, "taker_buy_quote": 341.03101}, {"ts": 1767540540000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 1115.0, "quote_volume": 160.2255, "trades": 2, "taker_buy_volume": 765.0, "taker_buy_quote": 109.9305}, {"ts": 1767540600000, "open": 0.1438, "high": 0.1439, "low": 0.1437, "close": 0.1437, "volume": 2449.6, "quote_volume": 352.38623, "trades": 13, "taker_buy_volume": 1641.5, "taker_buy_quote": 236.13169}, {"ts": 1767540660000, "open": 0.1437, "high": 0.1439, "low": 0.1437, "close": 0.1439, "volume": 2654.9, "quote_volume": 381.66329, "trades": 7, "taker_buy_volume": 1604.9, "taker_buy_quote": 230.70829}, {"ts": 1767540720000, "open": 0.1439, "high": 0.1439, "low": 0.1438, "close": 0.1438, "volume": 8539.3, "quote_volume": 1228.65483, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540780000, "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1439, "volume": 9600.1, "quote_volume": 1381.13395, "trades": 13, "taker_buy_volume": 7330.7, "taker_buy_quote": 1054.68273}, {"ts": 1767540840000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 1392.9, "quote_volume": 200.29902, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540900000, "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1439, "volume": 2600.4, "quote_volume": 374.06024, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540960000, "open": 0.1439, "high": 0.144, "low": 0.1438, "close": 0.1438, "volume": 6398.4, "quote_volume": 920.85711, "trades": 22, "taker_buy_volume": 5043.7, "taker_buy_quote": 725.85991}, {"ts": 1767541020000, "open": 0.1439, "high": 0.1439, "low": 0.1438, "close": 0.1438, "volume": 9191.1, "quote_volume": 1322.25396, "trades": 16, "taker_buy_volume": 964.5, "taker_buy_quote": 138.71004}, {"ts": 1767541080000, "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1439, "volume": 3868.1, "quote_volume": 556.47145, "trades": 5, "taker_buy_volume": 2386.7, "taker_buy_quote": 343.44613}, {"ts": 1767541140000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 10347.6, "quote_volume": 1487.98488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541200000, "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1439, "volume": 1460.7, "quote_volume": 210.18078, "trades": 5, "taker_buy_volume": 1321.2, "taker_buy_quote": 190.12068}, {"ts": 1767541260000, "open": 0.1438, "high": 0.144, "low": 0.1438, "close": 0.1439, "volume": 20602.2, "quote_volume": 2965.80675, "trades": 19, "taker_buy_volume": 2250.3, "taker_buy_quote": 323.8902}, {"ts": 1767541320000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 2284.7, "quote_volume": 328.76833, "trades": 5, "taker_buy_volume": 808.9, "taker_buy_quote": 116.40071}, {"ts": 1767541380000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.1439, "volume": 19039.5, "quote_volume": 2741.10445, "trades": 17, "taker_buy_volume": 11813.0, "taker_buy_quote": 1701.065}, {"ts": 1767541440000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 12674.2, "quote_volume": 1823.81738, "trades": 14, "taker_buy_volume": 932.0, "taker_buy_quote": 134.1148}, {"ts": 1767541500000, "open": 0.1439, "high": 0.144, "low": 0.1437, "close": 0.1437, "volume": 86098.0, "quote_volume": 12381.29102, "trades": 48, "taker_buy_volume": 9653.0, "taker_buy_quote": 1387.91518}, {"ts": 1767541560000, "open": 0.1437, "high": 0.1438, "low": 0.1437, "close": 0.1438, "volume": 2287.1, "quote_volume": 328.88132, "trades": 10, "taker_buy_volume": 2213.9, "taker_buy_quote": 318.35516}, {"ts": 1767541620000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 903.1, "quote_volume": 129.78671, "trades": 9, "taker_buy_volume": 112.4, "taker_buy_quote": 16.15946}, {"ts": 1767541680000, "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1439, "volume": 13786.9, "quote_volume": 1982.98242, "trades": 25, "taker_buy_volume": 4370.7, "taker_buy_quote": 628.84906}, {"ts": 1767541740000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.1439, "volume": 11480.9, "quote_volume": 1652.76809, "trades": 28, "taker_buy_volume": 5852.6, "taker_buy_quote": 842.47918}, {"ts": 1767541800000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.144, "volume": 7425.5, "quote_volume": 1069.22854, "trades": 16, "taker_buy_volume": 5887.5, "taker_buy_quote": 847.79154}, {"ts": 1767541860000, "open": 0.144, "high": 0.1441, "low": 0.1439, "close": 0.1441, "volume": 12440.6, "quote_volume": 1791.28895, "trades": 26, "taker_buy_volume": 5621.0, "taker_buy_quote": 809.48202}, {"ts": 1767541920000, "open": 0.1441, "high": 0.1442, "low": 0.1441, "close": 0.1442, "volume": 5035.4, "quote_volume": 725.70876, "trades": 14, "taker_buy_volume": 1076.2, "taker_buy_quote": 155.18804}, {"ts": 1767541980000, "open": 0.1442, "high": 0.1444, "low": 0.1441, "close": 0.1441, "volume": 41067.0, "quote_volume": 5924.36571, "trades": 38, "taker_buy_volume": 31377.8, "taker_buy_quote": 4527.91307}, {"ts": 1767542040000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 697.3, "quote_volume": 100.4112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542100000, "open": 0.144, "high": 0.144, "low": 0.1437, "close": 0.1438, "volume": 9053.9, "quote_volume": 1302.75021, "trades": 15, "taker_buy_volume": 5023.9, "taker_buy_quote": 722.55671}, {"ts": 1767542160000, "open": 0.1439, "high": 0.1448, "low": 0.1439, "close": 0.1448, "volume": 122933.3, "quote_volume": 17739.90078, "trades": 74, "taker_buy_volume": 113998.0, "taker_buy_quote": 16450.87005}, {"ts": 1767542220000, "open": 0.1448, "high": 0.1448, "low": 0.1446, "close": 0.1447, "volume": 10365.4, "quote_volume": 1499.51258, "trades": 17, "taker_buy_volume": 2275.4, "taker_buy_quote": 329.25038}, {"ts": 1767542280000, "open": 0.1447, "high": 0.1447, "low": 0.1446, "close": 0.1446, "volume": 49773.3, "quote_volume": 7201.53727, "trades": 11, "taker_buy_volume": 43180.9, "taker_buy_quote": 6248.27623}, {"ts": 1767542340000, "open": 0.1445, "high": 0.1449, "low": 0.1444, "close": 0.1446, "volume": 146221.0, "quote_volume": 21149.096, "trades": 94, "taker_buy_volume": 82318.2, "taker_buy_quote": 11907.74647}, {"ts": 1767542400000, "open": 0.1446, "high": 0.1447, "low": 0.1446, "close": 0.1447, "volume": 63720.7, "quote_volume": 9214.5032, "trades": 22, "taker_buy_volume": 1753.3, "taker_buy_quote": 253.70251}, {"ts": 1767542460000, "open": 0.1447, "high": 0.1448, "low": 0.1445, "close": 0.1445, "volume": 92633.3, "quote_volume": 13394.66, "trades": 53, "taker_buy_volume": 18140.7, "taker_buy_quote": 2623.30346}, {"ts": 1767542520000, "open": 0.1446, "high": 0.1454, "low": 0.1446, "close": 0.145, "volume": 813857.3, "quote_volume": 117938.71147, "trades": 254, "taker_buy_volume": 199906.9, "taker_buy_quote": 28975.27615}, {"ts": 1767542580000, "open": 0.145, "high": 0.145, "low": 0.1449, "close": 0.1449, "volume": 5305.5, "quote_volume": 769.1822, "trades": 8, "taker_buy_volume": 4917.5, "taker_buy_quote": 712.961}, {"ts": 1767542640000, "open": 0.1449, "high": 0.1449, "low": 0.1446, "close": 0.1446, "volume": 1702.7, "quote_volume": 246.53562, "trades": 10, "taker_buy_volume": 809.5, "taker_buy_quote": 117.21919}, {"ts": 1767542700000, "open": 0.1446, "high": 0.1448, "low": 0.1446, "close": 0.1446, "volume": 27800.9, "quote_volume": 4020.21784, "trades": 19, "taker_buy_volume": 18915.3, "taker_buy_quote": 2735.15998}, {"ts": 1767542760000, "open": 0.1446, "high": 0.1447, "low": 0.1445, "close": 0.1445, "volume": 22167.6, "quote_volume": 3203.88639, "trades": 19, "taker_buy_volume": 839.9, "taker_buy_quote": 121.45703}, {"ts": 1767542820000, "open": 0.1445, "high": 0.1446, "low": 0.1444, "close": 0.1445, "volume": 7503.5, "quote_volume": 1084.8158, "trades": 14, "taker_buy_volume": 4877.2, "taker_buy_quote": 705.08648}, {"ts": 1767542880000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 726.6, "quote_volume": 104.9937, "trades": 3, "taker_buy_volume": 726.6, "taker_buy_quote": 104.9937}, {"ts": 1767542940000, "open": 0.1444, "high": 0.1445, "low": 0.1444, "close": 0.1445, "volume": 3727.4, "quote_volume": 538.26464, "trades": 9, "taker_buy_volume": 2154.2, "taker_buy_quote": 311.09456}, {"ts": 1767543000000, "open": 0.1445, "high": 0.1445, "low": 0.1443, "close": 0.1443, "volume": 9063.0, "quote_volume": 1309.03337, "trades": 21, "taker_buy_volume": 2122.1, "taker_buy_quote": 306.64345}, {"ts": 1767543060000, "open": 0.1443, "high": 0.145, "low": 0.1443, "close": 0.145, "volume": 27172.3, "quote_volume": 3935.48911, "trades": 34, "taker_buy_volume": 15360.2, "taker_buy_quote": 2225.98083}, {"ts": 1767543120000, "open": 0.1451, "high": 0.1454, "low": 0.1451, "close": 0.1451, "volume": 41203.4, "quote_volume": 5985.07525, "trades": 37, "taker_buy_volume": 13435.3, "taker_buy_quote": 1951.84851}, {"ts": 1767543180000, "open": 0.145, "high": 0.145, "low": 0.1448, "close": 0.1449, "volume": 47180.5, "quote_volume": 6836.59177, "trades": 25, "taker_buy_volume": 42307.7, "taker_buy_quote": 6130.38573}, {"ts": 1767543240000, "open": 0.145, "high": 0.145, "low": 0.1447, "close": 0.1447, "volume": 17504.2, "quote_volume": 2535.61469, "trades": 26, "taker_buy_volume": 7727.9, "taker_buy_quote": 1119.87924}, {"ts": 1767543300000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 1300.8, "quote_volume": 188.22576, "trades": 5, "taker_buy_volume": 228.8, "taker_buy_quote": 33.10736}, {"ts": 1767543360000, "open": 0.1447, "high": 0.145, "low": 0.1446, "close": 0.1446, "volume": 78847.5, "quote_volume": 11409.72342, "trades": 72, "taker_buy_volume": 42408.3, "taker_buy_quote": 6138.10711}, {"ts": 1767543420000, "open": 0.1447, "high": 0.1447, "low": 0.1444, "close": 0.1445, "volume": 76043.7, "quote_volume": 10988.7682, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543480000, "open": 0.1445, "high": 0.1446, "low": 0.1444, "close": 0.1445, "volume": 9564.9, "quote_volume": 1381.69309, "trades": 16, "taker_buy_volume": 1992.5, "taker_buy_quote": 287.9318}, {"ts": 1767543540000, "open": 0.1444, "high": 0.1444, "low": 0.1442, "close": 0.1443, "volume": 14346.8, "quote_volume": 2069.66349, "trades": 17, "taker_buy_volume": 1527.7, "taker_buy_quote": 220.37061}, {"ts": 1767543600000, "open": 0.1443, "high": 0.1445, "low": 0.1442, "close": 0.1445, "volume": 98462.7, "quote_volume": 14213.11385, "trades": 65, "taker_buy_volume": 64223.6, "taker_buy_quote": 9273.79335}, {"ts": 1767543660000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 19267.8, "quote_volume": 2784.1971, "trades": 9, "taker_buy_volume": 19267.8, "taker_buy_quote": 2784.1971}, {"ts": 1767543720000, "open": 0.1444, "high": 0.1454, "low": 0.1444, "close": 0.1454, "volume": 850515.1, "quote_volume": 122930.84048, "trades": 208, "taker_buy_volume": 828743.1, "taker_buy_quote": 119774.81115}, {"ts": 1767543780000, "open": 0.1455, "high": 0.1467, "low": 0.1454, "close": 0.1462, "volume": 194573.4, "quote_volume": 28399.85707, "trades": 181, "taker_buy_volume": 90978.9, "taker_buy_quote": 13270.86156}, {"ts": 1767543840000, "open": 0.1461, "high": 0.1461, "low": 0.1453, "close": 0.1453, "volume": 40394.5, "quote_volume": 5882.36342, "trades": 51, "taker_buy_volume": 2175.4, "taker_buy_quote": 316.59314}, {"ts": 1767543900000, "open": 0.1453, "high": 0.1456, "low": 0.1449, "close": 0.1449, "volume": 61145.6, "quote_volume": 8887.03188, "trades": 44, "taker_buy_volume": 46562.7, "taker_buy_quote": 6770.60328}, {"ts": 1767543960000, "open": 0.1449, "high": 0.1453, "low": 0.1448, "close": 0.1448, "volume": 5694.7, "quote_volume": 825.78283, "trades": 21, "taker_buy_volume": 2097.9, "taker_buy_quote": 304.42035}, {"ts": 1767544020000, "open": 0.1447, "high": 0.1449, "low": 0.1446, "close": 0.1447, "volume": 14979.7, "quote_volume": 2168.14879, "trades": 22, "taker_buy_volume": 5692.9, "taker_buy_quote": 823.97574}, {"ts": 1767544080000, "open": 0.1447, "high": 0.1447, "low": 0.1443, "close": 0.1444, "volume": 49613.2, "quote_volume": 7169.63913, "trades": 52, "taker_buy_volume": 5677.5, "taker_buy_quote": 821.37681}, {"ts": 1767544140000, "open": 0.1444, "high": 0.1448, "low": 0.1443, "close": 0.1448, "volume": 52961.5, "quote_volume": 7651.10569, "trades": 68, "taker_buy_volume": 10022.0, "taker_buy_quote": 1448.54249}, {"ts": 1767544200000, "open": 0.1447, "high": 0.1447, "low": 0.1444, "close": 0.1446, "volume": 35683.5, "quote_volume": 5158.23658, "trades": 31, "taker_buy_volume": 16917.9, "taker_buy_quote": 2446.24434}, {"ts": 1767544260000, "open": 0.1445, "high": 0.1447, "low": 0.1444, "close": 0.1444, "volume": 7765.5, "quote_volume": 1122.47445, "trades": 16, "taker_buy_volume": 2638.2, "taker_buy_quote": 381.53322}, {"ts": 1767544320000, "open": 0.1445, "high": 0.1447, "low": 0.1445, "close": 0.1445, "volume": 26005.1, "quote_volume": 3759.38499, "trades": 45, "taker_buy_volume": 13281.1, "taker_buy_quote": 1920.39955}, {"ts": 1767544380000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 5913.4, "quote_volume": 854.4863, "trades": 7, "taker_buy_volume": 35.9, "taker_buy_quote": 5.18755}, {"ts": 1767544440000, "open": 0.1445, "high": 0.1446, "low": 0.1445, "close": 0.1445, "volume": 23696.6, "quote_volume": 3425.61474, "trades": 18, "taker_buy_volume": 1525.6, "taker_buy_quote": 220.59176}, {"ts": 1767544500000, "open": 0.1445, "high": 0.1445, "low": 0.1443, "close": 0.1444, "volume": 44536.9, "quote_volume": 6430.66098, "trades": 36, "taker_buy_volume": 26553.3, "taker_buy_quote": 3833.9862}, {"ts": 1767544560000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 13070.2, "quote_volume": 1887.33688, "trades": 8, "taker_buy_volume": 3740.5, "taker_buy_quote": 540.1282}, {"ts": 1767544620000, "open": 0.1444, "high": 0.1444, "low": 0.1443, "close": 0.1443, "volume": 16694.2, "quote_volume": 2409.71781, "trades": 17, "taker_buy_volume": 10080.6, "taker_buy_quote": 1455.25286}, {"ts": 1767544680000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 692.0, "quote_volume": 99.994, "trades": 1, "taker_buy_volume": 692.0, "taker_buy_quote": 99.994}, {"ts": 1767544740000, "open": 0.1444, "high": 0.1444, "low": 0.1442, "close": 0.1443, "volume": 3006.1, "quote_volume": 433.77738, "trades": 12, "taker_buy_volume": 87.5, "taker_buy_quote": 12.62625}, {"ts": 1767544800000, "open": 0.1443, "high": 0.1447, "low": 0.1443, "close": 0.1445, "volume": 22935.9, "quote_volume": 3316.40348, "trades": 19, "taker_buy_volume": 22535.0, "taker_buy_quote": 3258.47343}, {"ts": 1767544860000, "open": 0.1446, "high": 0.1447, "low": 0.1446, "close": 0.1446, "volume": 2442.4, "quote_volume": 353.21897, "trades": 9, "taker_buy_volume": 562.7, "taker_buy_quote": 81.41435}, {"ts": 1767544920000, "open": 0.1447, "high": 0.1449, "low": 0.1447, "close": 0.1447, "volume": 3771.8, "quote_volume": 546.03181, "trades": 19, "taker_buy_volume": 1656.3, "taker_buy_quote": 239.88716}, {"ts": 1767544980000, "open": 0.1447, "high": 0.1449, "low": 0.1446, "close": 0.1449, "volume": 20849.4, "quote_volume": 3018.69512, "trades": 29, "taker_buy_volume": 16226.7, "taker_buy_quote": 2349.94082}, {"ts": 1767545040000, "open": 0.1449, "high": 0.1451, "low": 0.1449, "close": 0.145, "volume": 24545.7, "quote_volume": 3559.3838, "trades": 32, "taker_buy_volume": 22678.0, "taker_buy_quote": 3288.5673}, {"ts": 1767545100000, "open": 0.1451, "high": 0.1452, "low": 0.145, "close": 0.1451, "volume": 30912.4, "quote_volume": 4485.22644, "trades": 72, "taker_buy_volume": 22160.2, "taker_buy_quote": 3215.38939}, {"ts": 1767545160000, "open": 0.1451, "high": 0.1451, "low": 0.1445, "close": 0.1445, "volume": 17740.5, "quote_volume": 2569.19909, "trades": 42, "taker_buy_volume": 5343.3, "taker_buy_quote": 774.24417}, {"ts": 1767545220000, "open": 0.1446, "high": 0.1454, "low": 0.1446, "close": 0.1453, "volume": 10935.2, "quote_volume": 1586.55564, "trades": 39, "taker_buy_volume": 7264.9, "taker_buy_quote": 1053.90123}, {"ts": 1767545280000, "open": 0.1452, "high": 0.1452, "low": 0.1451, "close": 0.1451, "volume": 3156.6, "quote_volume": 458.04719, "trades": 10, "taker_buy_volume": 2754.5, "taker_buy_quote": 399.67795}, {"ts": 1767545340000, "open": 0.1451, "high": 0.1452, "low": 0.1447, "close": 0.1447, "volume": 87506.7, "quote_volume": 12685.77388, "trades": 62, "taker_buy_volume": 35295.4, "taker_buy_quote": 5120.49466}, {"ts": 1767545400000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 782.4, "quote_volume": 113.21328, "trades": 3, "taker_buy_volume": 659.4, "taker_buy_quote": 95.41518}, {"ts": 1767545460000, "open": 0.1447, "high": 0.1447, "low": 0.1445, "close": 0.1445, "volume": 8099.0, "quote_volume": 1170.78669, "trades": 25, "taker_buy_volume": 2517.1, "taker_buy_quote": 364.06143}, {"ts": 1767545520000, "open": 0.1446, "high": 0.1447, "low": 0.1446, "close": 0.1447, "volume": 937.2, "quote_volume": 135.56076, "trades": 9, "taker_buy_volume": 746.9, "taker_buy_quote": 108.04338}, {"ts": 1767545580000, "open": 0.1446, "high": 0.1446, "low": 0.1445, "close": 0.1445, "volume": 1751.5, "quote_volume": 253.16638, "trades": 6, "taker_buy_volume": 884.3, "taker_buy_quote": 127.78135}, {"ts": 1767545640000, "open": 0.1446, "high": 0.1447, "low": 0.1446, "close": 0.1446, "volume": 4235.9, "quote_volume": 612.83387, "trades": 7, "taker_buy_volume": 4112.0, "taker_buy_quote": 594.91793}, {"ts": 1767545700000, "open": 0.1446, "high": 0.1446, "low": 0.1445, "close": 0.1445, "volume": 2090.1, "quote_volume": 302.08128, "trades": 8, "taker_buy_volume": 123.1, "taker_buy_quote": 17.80026}, {"ts": 1767545760000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 1657.1, "quote_volume": 239.45095, "trades": 4, "taker_buy_volume": 1657.1, "taker_buy_quote": 239.45095}, {"ts": 1767545820000, "open": 0.1445, "high": 0.1445, "low": 0.1443, "close": 0.1445, "volume": 57412.6, "quote_volume": 8292.14919, "trades": 49, "taker_buy_volume": 28818.2, "taker_buy_quote": 4161.78473}, {"ts": 1767545880000, "open": 0.1445, "high": 0.1446, "low": 0.1444, "close": 0.1445, "volume": 4493.4, "quote_volume": 649.34892, "trades": 12, "taker_buy_volume": 2836.6, "taker_buy_quote": 410.08391}, {"ts": 1767545940000, "open": 0.1445, "high": 0.1445, "low": 0.1443, "close": 0.1444, "volume": 9334.9, "quote_volume": 1348.05535, "trades": 18, "taker_buy_volume": 3832.0, "taker_buy_quote": 553.35579}, {"ts": 1767546000000, "open": 0.1445, "high": 0.1446, "low": 0.1445, "close": 0.1446, "volume": 2920.6, "quote_volume": 422.19421, "trades": 10, "taker_buy_volume": 2920.6, "taker_buy_quote": 422.19421}, {"ts": 1767546060000, "open": 0.1447, "high": 0.1448, "low": 0.1447, "close": 0.1448, "volume": 7018.6, "quote_volume": 1016.19395, "trades": 16, "taker_buy_volume": 4083.4, "taker_buy_quote": 591.18424}, {"ts": 1767546120000, "open": 0.1448, "high": 0.1449, "low": 0.1448, "close": 0.1449, "volume": 6628.1, "quote_volume": 960.13457, "trades": 19, "taker_buy_volume": 5667.7, "taker_buy_quote": 821.06865}, {"ts": 1767546180000, "open": 0.1449, "high": 0.1449, "low": 0.1448, "close": 0.1448, "volume": 775.4, "quote_volume": 112.29388, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546240000, "open": 0.1447, "high": 0.1447, "low": 0.1444, "close": 0.1444, "volume": 65977.1, "quote_volume": 9534.03292, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546300000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 4088.8, "quote_volume": 591.24048, "trades": 8, "taker_buy_volume": 3287.4, "taker_buy_quote": 475.35804}, {"ts": 1767546360000, "open": 0.1445, "high": 0.1445, "low": 0.1444, "close": 0.1445, "volume": 20140.0, "quote_volume": 2909.64874, "trades": 11, "taker_buy_volume": 4367.0, "taker_buy_quote": 630.67127}, {"ts": 1767546420000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 654.3, "quote_volume": 94.54635, "trades": 4, "taker_buy_volume": 156.0, "taker_buy_quote": 22.542}, {"ts": 1767546480000, "open": 0.1445, "high": 0.1446, "low": 0.1444, "close": 0.1444, "volume": 5555.5, "quote_volume": 802.7287, "trades": 13, "taker_buy_volume": 1996.8, "taker_buy_quote": 288.59242}, {"ts": 1767546540000, "open": 0.1445, "high": 0.1446, "low": 0.1445, "close": 0.1446, "volume": 165.1, "quote_volume": 23.86248, "trades": 2, "taker_buy_volume": 165.1, "taker_buy_quote": 23.86248}, {"ts": 1767546600000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 1001.0, "quote_volume": 144.6445, "trades": 3, "taker_buy_volume": 114.0, "taker_buy_quote": 16.473}, {"ts": 1767546660000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546720000, "open": 0.1446, "high": 0.1446, "low": 0.1442, "close": 0.1444, "volume": 89508.4, "quote_volume": 12919.9323, "trades": 61, "taker_buy_volume": 5225.4, "taker_buy_quote": 755.0481}, {"ts": 1767546780000, "open": 0.1445, "high": 0.1445, "low": 0.1444, "close": 0.1444, "volume": 11426.2, "quote_volume": 1651.05716, "trades": 11, "taker_buy_volume": 1789.1, "taker_buy_quote": 258.52495}, {"ts": 1767546840000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 70.9, "quote_volume": 10.23796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546900000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 847.8, "quote_volume": 122.5071, "trades": 5, "taker_buy_volume": 847.8, "taker_buy_quote": 122.5071}, {"ts": 1767546960000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 6972.5, "quote_volume": 1007.52625, "trades": 6, "taker_buy_volume": 6972.5, "taker_buy_quote": 1007.52625}, {"ts": 1767547020000, "open": 0.1445, "high": 0.1446, "low": 0.1443, "close": 0.1444, "volume": 39948.6, "quote_volume": 5767.04203, "trades": 36, "taker_buy_volume": 3054.6, "taker_buy_quote": 441.44028}, {"ts": 1767547080000, "open": 0.1443, "high": 0.1444, "low": 0.1442, "close": 0.1444, "volume": 164860.9, "quote_volume": 23786.44151, "trades": 91, "taker_buy_volume": 91238.8, "taker_buy_quote": 13167.31882}, {"ts": 1767547140000, "open": 0.1444, "high": 0.1445, "low": 0.1444, "close": 0.1445, "volume": 1173.7, "quote_volume": 169.59274, "trades": 4, "taker_buy_volume": 1104.6, "taker_buy_quote": 159.6147}, {"ts": 1767547200000, "open": 0.1444, "high": 0.1444, "low": 0.1442, "close": 0.1443, "volume": 6862.9, "quote_volume": 990.37751, "trades": 20, "taker_buy_volume": 2635.5, "taker_buy_quote": 380.30265}, {"ts": 1767547260000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 38373.1, "quote_volume": 5539.33791, "trades": 36, "taker_buy_volume": 38250.0, "taker_buy_quote": 5521.57458}, {"ts": 1767547320000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 14828.9, "quote_volume": 2141.29316, "trades": 40, "taker_buy_volume": 13757.0, "taker_buy_quote": 1986.5108}, {"ts": 1767547380000, "open": 0.1445, "high": 0.1445, "low": 0.1443, "close": 0.1443, "volume": 4489.6, "quote_volume": 648.2301, "trades": 15, "taker_buy_volume": 1286.7, "taker_buy_quote": 185.84031}, {"ts": 1767547440000, "open": 0.1443, "high": 0.1443, "low": 0.1439, "close": 0.144, "volume": 42968.1, "quote_volume": 6190.5115, "trades": 76, "taker_buy_volume": 16356.9, "taker_buy_quote": 2358.30041}, {"ts": 1767547500000, "open": 0.144, "high": 0.1441, "low": 0.1438, "close": 0.1438, "volume": 6184.1, "quote_volume": 890.4285, "trades": 18, "taker_buy_volume": 2099.6, "taker_buy_quote": 302.45896}, {"ts": 1767547560000, "open": 0.1437, "high": 0.144, "low": 0.1437, "close": 0.144, "volume": 3695.5, "quote_volume": 531.7153, "trades": 25, "taker_buy_volume": 2249.4, "taker_buy_quote": 323.64012}, {"ts": 1767547620000, "open": 0.144, "high": 0.1441, "low": 0.1439, "close": 0.144, "volume": 9848.3, "quote_volume": 1417.96729, "trades": 22, "taker_buy_volume": 2621.9, "taker_buy_quote": 377.72803}, {"ts": 1767547680000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 895.1, "quote_volume": 128.98391, "trades": 4, "taker_buy_volume": 895.1, "taker_buy_quote": 128.98391}, {"ts": 1767547740000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 2272.9, "quote_volume": 327.75218, "trades": 8, "taker_buy_volume": 2272.9, "taker_buy_quote": 327.75218}, {"ts": 1767547800000, "open": 0.1442, "high": 0.1444, "low": 0.1442, "close": 0.1444, "volume": 17169.5, "quote_volume": 2477.43928, "trades": 34, "taker_buy_volume": 15531.7, "taker_buy_quote": 2241.10474}, {"ts": 1767547860000, "open": 0.1443, "high": 0.1445, "low": 0.1443, "close": 0.1445, "volume": 3346.0, "quote_volume": 482.90908, "trades": 6, "taker_buy_volume": 2544.6, "taker_buy_quote": 367.26706}, {"ts": 1767547920000, "open": 0.1444, "high": 0.1444, "low": 0.1441, "close": 0.1441, "volume": 1428.3, "quote_volume": 205.93897, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547980000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 1679.9, "quote_volume": 242.24158, "trades": 6, "taker_buy_volume": 297.1, "taker_buy_quote": 42.84182}, {"ts": 1767548040000, "open": 0.1442, "high": 0.1442, "low": 0.1441, "close": 0.1442, "volume": 7480.2, "quote_volume": 1078.1865, "trades": 14, "taker_buy_volume": 3596.0, "taker_buy_quote": 518.4667}, {"ts": 1767548100000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 10547.2, "quote_volume": 1522.99118, "trades": 17, "taker_buy_volume": 7114.1, "taker_buy_quote": 1027.25154}, {"ts": 1767548160000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 8172.6, "quote_volume": 1179.38268, "trades": 11, "taker_buy_volume": 4331.5, "taker_buy_quote": 625.11195}, {"ts": 1767548220000, "open": 0.1443, "high": 0.1444, "low": 0.1442, "close": 0.1443, "volume": 17388.2, "quote_volume": 2508.11241, "trades": 24, "taker_buy_volume": 5462.1, "taker_buy_quote": 788.18509}, {"ts": 1767548280000, "open": 0.1443, "high": 0.1443, "low": 0.1442, "close": 0.1442, "volume": 2487.6, "quote_volume": 358.95283, "trades": 7, "taker_buy_volume": 2409.1, "taker_buy_quote": 347.63313}, {"ts": 1767548340000, "open": 0.1442, "high": 0.1444, "low": 0.1442, "close": 0.1444, "volume": 16407.2, "quote_volume": 2367.77717, "trades": 22, "taker_buy_volume": 12926.4, "taker_buy_quote": 1865.84581}, {"ts": 1767548400000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 7166.1, "quote_volume": 1034.06823, "trades": 10, "taker_buy_volume": 3107.8, "taker_buy_quote": 448.45554}, {"ts": 1767548460000, "open": 0.1444, "high": 0.1445, "low": 0.1443, "close": 0.1445, "volume": 2369.3, "quote_volume": 342.10961, "trades": 10, "taker_buy_volume": 1695.5, "taker_buy_quote": 244.87549}, {"ts": 1767548520000, "open": 0.1444, "high": 0.1447, "low": 0.1444, "close": 0.1447, "volume": 548.0, "quote_volume": 79.18625, "trades": 4, "taker_buy_volume": 548.0, "taker_buy_quote": 79.18625}, {"ts": 1767548580000, "open": 0.1447, "high": 0.1448, "low": 0.1447, "close": 0.1448, "volume": 193.2, "quote_volume": 27.97155, "trades": 4, "taker_buy_volume": 193.2, "taker_buy_quote": 27.97155}, {"ts": 1767548640000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 264.3, "quote_volume": 38.27064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548700000, "open": 0.1447, "high": 0.1447, "low": 0.1447, "close": 0.1447, "volume": 153.6, "quote_volume": 22.22592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548760000, "open": 0.1446, "high": 0.1446, "low": 0.1443, "close": 0.1444, "volume": 16223.3, "quote_volume": 2343.32507, "trades": 32, "taker_buy_volume": 4790.8, "taker_buy_quote": 691.87866}, {"ts": 1767548820000, "open": 0.1444, "high": 0.1445, "low": 0.1444, "close": 0.1444, "volume": 10992.5, "quote_volume": 1587.44048, "trades": 22, "taker_buy_volume": 9316.9, "taker_buy_quote": 1345.4802}, {"ts": 1767548880000, "open": 0.1443, "high": 0.1443, "low": 0.1441, "close": 0.1442, "volume": 19782.2, "quote_volume": 2854.19618, "trades": 15, "taker_buy_volume": 3676.7, "taker_buy_quote": 530.47131}, {"ts": 1767548940000, "open": 0.1442, "high": 0.1442, "low": 0.144, "close": 0.144, "volume": 7210.7, "quote_volume": 1039.59124, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549000000, "open": 0.1441, "high": 0.1442, "low": 0.144, "close": 0.144, "volume": 10467.9, "quote_volume": 1509.14897, "trades": 13, "taker_buy_volume": 5091.8, "taker_buy_quote": 734.23277}, {"ts": 1767549060000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 15170.7, "quote_volume": 2184.5808, "trades": 12, "taker_buy_volume": 1661.8, "taker_buy_quote": 239.2992}, {"ts": 1767549120000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549180000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 892.8, "quote_volume": 128.47392, "trades": 5, "taker_buy_volume": 765.0, "taker_buy_quote": 110.0835}, {"ts": 1767549240000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.144, "volume": 4130.0, "quote_volume": 594.6435, "trades": 9, "taker_buy_volume": 4130.0, "taker_buy_quote": 594.6435}, {"ts": 1767549300000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.1441, "volume": 4669.8, "quote_volume": 672.65798, "trades": 10, "taker_buy_volume": 2205.8, "taker_buy_quote": 317.77928}, {"ts": 1767549360000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 3491.8, "quote_volume": 503.16838, "trades": 5, "taker_buy_volume": 3491.8, "taker_buy_quote": 503.16838}, {"ts": 1767549420000, "open": 0.1441, "high": 0.1441, "low": 0.1439, "close": 0.1439, "volume": 9019.1, "quote_volume": 1298.79473, "trades": 20, "taker_buy_volume": 3625.9, "taker_buy_quote": 522.19903}, {"ts": 1767549480000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 688.8, "quote_volume": 99.1872, "trades": 3, "taker_buy_volume": 688.8, "taker_buy_quote": 99.1872}, {"ts": 1767549540000, "open": 0.1439, "high": 0.1441, "low": 0.1439, "close": 0.1441, "volume": 6204.2, "quote_volume": 893.30996, "trades": 17, "taker_buy_volume": 4791.8, "taker_buy_quote": 690.0656}, {"ts": 1767549600000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549660000, "open": 0.1439, "high": 0.1441, "low": 0.1439, "close": 0.1441, "volume": 8003.1, "quote_volume": 1152.66135, "trades": 12, "taker_buy_volume": 5517.5, "taker_buy_quote": 794.81145}, {"ts": 1767549720000, "open": 0.1441, "high": 0.1441, "low": 0.144, "close": 0.144, "volume": 18298.2, "quote_volume": 2634.94445, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549780000, "open": 0.144, "high": 0.144, "low": 0.1439, "close": 0.1439, "volume": 17107.0, "quote_volume": 2462.73364, "trades": 37, "taker_buy_volume": 11201.4, "taker_buy_quote": 1612.91415}, {"ts": 1767549840000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 2091.5, "quote_volume": 300.69845, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549900000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 26188.1, "quote_volume": 3763.22997, "trades": 10, "taker_buy_volume": 2585.4, "taker_buy_quote": 371.52198}, {"ts": 1767549960000, "open": 0.1436, "high": 0.1436, "low": 0.1432, "close": 0.1434, "volume": 43657.9, "quote_volume": 6261.09207, "trades": 57, "taker_buy_volume": 18727.9, "taker_buy_quote": 2685.33427}, {"ts": 1767550020000, "open": 0.1434, "high": 0.1436, "low": 0.1434, "close": 0.1436, "volume": 5726.9, "quote_volume": 822.06697, "trades": 11, "taker_buy_volume": 5653.6, "taker_buy_quote": 811.55209}, {"ts": 1767550080000, "open": 0.1435, "high": 0.1435, "low": 0.1434, "close": 0.1435, "volume": 1052.6, "quote_volume": 151.0413, "trades": 10, "taker_buy_volume": 838.2, "taker_buy_quote": 120.2817}, {"ts": 1767550140000, "open": 0.1434, "high": 0.1436, "low": 0.1434, "close": 0.1434, "volume": 36315.8, "quote_volume": 5209.40026, "trades": 33, "taker_buy_volume": 29278.7, "taker_buy_quote": 4200.28012}, {"ts": 1767550200000, "open": 0.1434, "high": 0.1435, "low": 0.1434, "close": 0.1435, "volume": 1639.9, "quote_volume": 235.23816, "trades": 7, "taker_buy_volume": 1603.3, "taker_buy_quote": 229.98972}, {"ts": 1767550260000, "open": 0.1434, "high": 0.1435, "low": 0.1434, "close": 0.1435, "volume": 38531.9, "quote_volume": 5525.8888, "trades": 24, "taker_buy_volume": 5415.0, "taker_buy_quote": 776.84518}, {"ts": 1767550320000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 1988.1, "quote_volume": 285.29235, "trades": 9, "taker_buy_volume": 801.6, "taker_buy_quote": 115.0296}, {"ts": 1767550380000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 801.6, "quote_volume": 114.94944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550440000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 3430.4, "quote_volume": 491.51322, "trades": 8, "taker_buy_volume": 1996.0, "taker_buy_quote": 286.0268}, {"ts": 1767550500000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 737.0, "quote_volume": 105.6121, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550560000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 1787.0, "quote_volume": 256.0246, "trades": 14, "taker_buy_volume": 525.0, "taker_buy_quote": 75.2325}, {"ts": 1767550620000, "open": 0.1434, "high": 0.1435, "low": 0.1434, "close": 0.1435, "volume": 6646.6, "quote_volume": 953.322, "trades": 9, "taker_buy_volume": 6646.6, "taker_buy_quote": 953.322}, {"ts": 1767550680000, "open": 0.1433, "high": 0.1433, "low": 0.1431, "close": 0.1432, "volume": 18939.1, "quote_volume": 2712.40782, "trades": 51, "taker_buy_volume": 10932.5, "taker_buy_quote": 1566.02275}, {"ts": 1767550740000, "open": 0.1431, "high": 0.1433, "low": 0.1429, "close": 0.1431, "volume": 30944.8, "quote_volume": 4425.25999, "trades": 79, "taker_buy_volume": 22559.1, "taker_buy_quote": 3226.14707}, {"ts": 1767550800000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 12931.0, "quote_volume": 1852.44781, "trades": 13, "taker_buy_volume": 3049.9, "taker_buy_quote": 436.85067}, {"ts": 1767550860000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.143, "volume": 4811.6, "quote_volume": 688.06903, "trades": 12, "taker_buy_volume": 2228.5, "taker_buy_quote": 318.6755}, {"ts": 1767550920000, "open": 0.1429, "high": 0.1429, "low": 0.1427, "close": 0.1428, "volume": 22992.2, "quote_volume": 3283.20965, "trades": 18, "taker_buy_volume": 19042.1, "taker_buy_quote": 2719.21188}, {"ts": 1767550980000, "open": 0.1428, "high": 0.1429, "low": 0.1428, "close": 0.1429, "volume": 35834.4, "quote_volume": 5120.53485, "trades": 15, "taker_buy_volume": 33656.1, "taker_buy_quote": 4809.25578}, {"ts": 1767551040000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551100000, "open": 0.1429, "high": 0.1432, "low": 0.1429, "close": 0.1432, "volume": 5111.3, "quote_volume": 730.70469, "trades": 15, "taker_buy_volume": 4635.4, "taker_buy_quote": 662.66915}, {"ts": 1767551160000, "open": 0.143, "high": 0.143, "low": 0.1429, "close": 0.1429, "volume": 160.9, "quote_volume": 23.00409, "trades": 3, "taker_buy_volume": 76.3, "taker_buy_quote": 10.9109}, {"ts": 1767551220000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 93.6, "quote_volume": 13.37544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551280000, "open": 0.143, "high": 0.1432, "low": 0.143, "close": 0.1431, "volume": 17416.2, "quote_volume": 2492.80957, "trades": 36, "taker_buy_volume": 9892.0, "taker_buy_quote": 1415.73163}, {"ts": 1767551340000, "open": 0.143, "high": 0.1431, "low": 0.143, "close": 0.143, "volume": 4351.1, "quote_volume": 622.36714, "trades": 10, "taker_buy_volume": 2475.8, "taker_buy_quote": 354.19924}, {"ts": 1767551400000, "open": 0.143, "high": 0.143, "low": 0.1429, "close": 0.1429, "volume": 5957.3, "quote_volume": 851.38965, "trades": 11, "taker_buy_volume": 744.3, "taker_buy_quote": 106.36047}, {"ts": 1767551460000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.143, "volume": 2316.7, "quote_volume": 331.50577, "trades": 5, "taker_buy_volume": 943.5, "taker_buy_quote": 135.00085}, {"ts": 1767551520000, "open": 0.143, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 1594.8, "quote_volume": 228.2114, "trades": 4, "taker_buy_volume": 1594.8, "taker_buy_quote": 228.2114}, {"ts": 1767551580000, "open": 0.1431, "high": 0.1432, "low": 0.143, "close": 0.143, "volume": 20914.1, "quote_volume": 2992.5023, "trades": 31, "taker_buy_volume": 11507.6, "taker_buy_quote": 1646.87151}, {"ts": 1767551640000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551700000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 5927.2, "quote_volume": 848.18232, "trades": 6, "taker_buy_volume": 5175.1, "taker_buy_quote": 740.55681}, {"ts": 1767551760000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 13175.8, "quote_volume": 1886.77456, "trades": 12, "taker_buy_volume": 11865.5, "taker_buy_quote": 1699.1396}, {"ts": 1767551820000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 803.4, "quote_volume": 115.05072, "trades": 3, "taker_buy_volume": 803.4, "taker_buy_quote": 115.05072}, {"ts": 1767551880000, "open": 0.1433, "high": 0.1433, "low": 0.1431, "close": 0.1431, "volume": 13935.0, "quote_volume": 1995.48345, "trades": 17, "taker_buy_volume": 11250.0, "taker_buy_quote": 1610.7858}, {"ts": 1767551940000, "open": 0.1431, "high": 0.1433, "low": 0.1431, "close": 0.1432, "volume": 11489.5, "quote_volume": 1645.12014, "trades": 15, "taker_buy_volume": 4826.9, "taker_buy_quote": 691.62409}, {"ts": 1767552000000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 738.9, "quote_volume": 105.81048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552060000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 1465.0, "quote_volume": 209.68753, "trades": 4, "taker_buy_volume": 460.3, "taker_buy_quote": 65.91496}, {"ts": 1767552120000, "open": 0.1432, "high": 0.1434, "low": 0.1432, "close": 0.1432, "volume": 19055.5, "quote_volume": 2731.61192, "trades": 25, "taker_buy_volume": 10016.7, "taker_buy_quote": 1435.89642}, {"ts": 1767552180000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 3383.2, "quote_volume": 484.14299, "trades": 9, "taker_buy_volume": 732.5, "taker_buy_quote": 104.82782}, {"ts": 1767552240000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 434.2, "quote_volume": 62.14251, "trades": 6, "taker_buy_volume": 84.9, "taker_buy_quote": 12.15768}, {"ts": 1767552300000, "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": 1767552360000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 43.4, "quote_volume": 6.21488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552420000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 3302.9, "quote_volume": 473.30557, "trades": 7, "taker_buy_volume": 2288.7, "taker_buy_quote": 327.97071}, {"ts": 1767552480000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 2027.6, "quote_volume": 290.57015, "trades": 13, "taker_buy_volume": 1037.2, "taker_buy_quote": 148.64583}, {"ts": 1767552540000, "open": 0.1434, "high": 0.1436, "low": 0.1434, "close": 0.1436, "volume": 25018.3, "quote_volume": 3589.9353, "trades": 46, "taker_buy_volume": 10077.5, "taker_buy_quote": 1446.16399}, {"ts": 1767552600000, "open": 0.1435, "high": 0.1435, "low": 0.1434, "close": 0.1434, "volume": 4201.5, "quote_volume": 602.58137, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552660000, "open": 0.1435, "high": 0.1436, "low": 0.1434, "close": 0.1434, "volume": 2059.7, "quote_volume": 295.64785, "trades": 12, "taker_buy_volume": 984.7, "taker_buy_quote": 141.39926}, {"ts": 1767552720000, "open": 0.1435, "high": 0.1436, "low": 0.1435, "close": 0.1435, "volume": 7719.2, "quote_volume": 1107.88029, "trades": 16, "taker_buy_volume": 3415.5, "taker_buy_quote": 490.29934}, {"ts": 1767552780000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552840000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 3184.1, "quote_volume": 457.23676, "trades": 9, "taker_buy_volume": 2376.6, "taker_buy_quote": 341.27976}, {"ts": 1767552900000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 2145.6, "quote_volume": 308.10816, "trades": 3, "taker_buy_volume": 2145.6, "taker_buy_quote": 308.10816}, {"ts": 1767552960000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 2701.9, "quote_volume": 387.72265, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553020000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 150.6, "quote_volume": 21.6111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553080000, "open": 0.1435, "high": 0.1437, "low": 0.1435, "close": 0.1437, "volume": 4851.2, "quote_volume": 696.87637, "trades": 21, "taker_buy_volume": 3101.6, "taker_buy_quote": 445.55731}, {"ts": 1767553140000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 36.6, "quote_volume": 5.25942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553200000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553260000, "open": 0.1436, "high": 0.1436, "low": 0.1433, "close": 0.1433, "volume": 40303.3, "quote_volume": 5783.58636, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553320000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 356.3, "quote_volume": 51.09342, "trades": 2, "taker_buy_volume": 356.3, "taker_buy_quote": 51.09342}, {"ts": 1767553380000, "open": 0.1435, "high": 0.1435, "low": 0.1433, "close": 0.1433, "volume": 4690.4, "quote_volume": 672.22319, "trades": 10, "taker_buy_volume": 36.9, "taker_buy_quote": 5.29515}, {"ts": 1767553440000, "open": 0.1434, "high": 0.1435, "low": 0.1434, "close": 0.1434, "volume": 3692.7, "quote_volume": 529.67155, "trades": 10, "taker_buy_volume": 2913.7, "taker_buy_quote": 417.96295}, {"ts": 1767553500000, "open": 0.1434, "high": 0.1434, "low": 0.1429, "close": 0.1429, "volume": 10115.6, "quote_volume": 1449.2639, "trades": 26, "taker_buy_volume": 2297.1, "taker_buy_quote": 329.01501}, {"ts": 1767553560000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 765.0, "quote_volume": 109.3185, "trades": 1, "taker_buy_volume": 765.0, "taker_buy_quote": 109.3185}, {"ts": 1767553620000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 45497.3, "quote_volume": 6501.56417, "trades": 20, "taker_buy_volume": 3388.0, "taker_buy_quote": 484.1452}, {"ts": 1767553680000, "open": 0.143, "high": 0.143, "low": 0.1429, "close": 0.143, "volume": 16071.2, "quote_volume": 2298.1051, "trades": 9, "taker_buy_volume": 14760.7, "taker_buy_quote": 2110.7801}, {"ts": 1767553740000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 7630.6, "quote_volume": 1090.41274, "trades": 8, "taker_buy_volume": 5837.8, "taker_buy_quote": 834.22162}, {"ts": 1767553800000, "open": 0.1429, "high": 0.143, "low": 0.1429, "close": 0.143, "volume": 29171.1, "quote_volume": 4168.59611, "trades": 14, "taker_buy_volume": 23870.1, "taker_buy_quote": 3411.08321}, {"ts": 1767553860000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 1765.0, "quote_volume": 252.395, "trades": 2, "taker_buy_volume": 1765.0, "taker_buy_quote": 252.395}, {"ts": 1767553920000, "open": 0.1431, "high": 0.1433, "low": 0.1431, "close": 0.1433, "volume": 1744.4, "quote_volume": 249.64067, "trades": 6, "taker_buy_volume": 1744.4, "taker_buy_quote": 249.64067}, {"ts": 1767553980000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 490.9, "quote_volume": 70.24779, "trades": 4, "taker_buy_volume": 189.3, "taker_buy_quote": 27.08883}, {"ts": 1767554040000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 2980.2, "quote_volume": 426.98098, "trades": 7, "taker_buy_volume": 2980.2, "taker_buy_quote": 426.98098}, {"ts": 1767554100000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1434, "volume": 6601.6, "quote_volume": 946.18634, "trades": 9, "taker_buy_volume": 5300.6, "taker_buy_quote": 759.75304}, {"ts": 1767554160000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 116.5, "quote_volume": 16.7061, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554220000, "open": 0.1435, "high": 0.1435, "low": 0.1431, "close": 0.1432, "volume": 23395.7, "quote_volume": 3352.53948, "trades": 28, "taker_buy_volume": 3743.6, "taker_buy_quote": 536.41214}, {"ts": 1767554280000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 801.7, "quote_volume": 114.80344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554340000, "open": 0.1432, "high": 0.1432, "low": 0.143, "close": 0.1431, "volume": 5549.9, "quote_volume": 794.42364, "trades": 16, "taker_buy_volume": 902.2, "taker_buy_quote": 129.19504}, {"ts": 1767554400000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 3603.9, "quote_volume": 515.96746, "trades": 10, "taker_buy_volume": 2750.4, "taker_buy_quote": 393.74626}, {"ts": 1767554460000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 137.8, "quote_volume": 19.74047, "trades": 4, "taker_buy_volume": 75.1, "taker_buy_quote": 10.76183}, {"ts": 1767554520000, "open": 0.1434, "high": 0.1435, "low": 0.1434, "close": 0.1435, "volume": 43926.0, "quote_volume": 6303.20262, "trades": 17, "taker_buy_volume": 43337.6, "taker_buy_quote": 6218.82606}, {"ts": 1767554580000, "open": 0.1436, "high": 0.1437, "low": 0.1435, "close": 0.1435, "volume": 6974.4, "quote_volume": 1001.31914, "trades": 8, "taker_buy_volume": 3011.7, "taker_buy_quote": 432.67169}, {"ts": 1767554640000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 315.1, "quote_volume": 45.24836, "trades": 1, "taker_buy_volume": 315.1, "taker_buy_quote": 45.24836}, {"ts": 1767554700000, "open": 0.1436, "high": 0.1438, "low": 0.1436, "close": 0.1438, "volume": 1961.8, "quote_volume": 281.83799, "trades": 6, "taker_buy_volume": 1425.8, "taker_buy_quote": 204.86839}, {"ts": 1767554760000, "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1439, "volume": 7159.1, "quote_volume": 1029.65431, "trades": 18, "taker_buy_volume": 4679.1, "taker_buy_quote": 672.96289}, {"ts": 1767554820000, "open": 0.1439, "high": 0.144, "low": 0.1438, "close": 0.144, "volume": 3158.6, "quote_volume": 454.54521, "trades": 9, "taker_buy_volume": 3057.7, "taker_buy_quote": 440.0257}, {"ts": 1767554880000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.1441, "volume": 1411.4, "quote_volume": 203.24542, "trades": 2, "taker_buy_volume": 38.2, "taker_buy_quote": 5.50462}, {"ts": 1767554940000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 8252.8, "quote_volume": 1190.05376, "trades": 4, "taker_buy_volume": 8252.8, "taker_buy_quote": 1190.05376}, {"ts": 1767555000000, "open": 0.1441, "high": 0.1441, "low": 0.1436, "close": 0.1436, "volume": 24102.9, "quote_volume": 3466.86523, "trades": 42, "taker_buy_volume": 9508.5, "taker_buy_quote": 1366.80693}, {"ts": 1767555060000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 765.0, "quote_volume": 109.854, "trades": 2, "taker_buy_volume": 765.0, "taker_buy_quote": 109.854}, {"ts": 1767555120000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 765.0, "quote_volume": 109.854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555180000, "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": 1767555240000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 813.0, "quote_volume": 116.8281, "trades": 2, "taker_buy_volume": 813.0, "taker_buy_quote": 116.8281}, {"ts": 1767555300000, "open": 0.1438, "high": 0.144, "low": 0.1438, "close": 0.1439, "volume": 11095.2, "quote_volume": 1596.14838, "trades": 18, "taker_buy_volume": 3969.7, "taker_buy_quote": 570.89185}, {"ts": 1767555360000, "open": 0.1438, "high": 0.1439, "low": 0.1436, "close": 0.1436, "volume": 31599.3, "quote_volume": 4545.58005, "trades": 20, "taker_buy_volume": 27840.1, "taker_buy_quote": 4005.374}, {"ts": 1767555420000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 375.4, "quote_volume": 53.94498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555480000, "open": 0.1437, "high": 0.1437, "low": 0.1435, "close": 0.1436, "volume": 8983.0, "quote_volume": 1289.78662, "trades": 18, "taker_buy_volume": 6254.5, "taker_buy_quote": 898.06604}, {"ts": 1767555540000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 849.7, "quote_volume": 122.01692, "trades": 3, "taker_buy_volume": 849.7, "taker_buy_quote": 122.01692}, {"ts": 1767555600000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 6609.0, "quote_volume": 949.0524, "trades": 14, "taker_buy_volume": 6353.9, "taker_buy_quote": 912.42004}, {"ts": 1767555660000, "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": 1767555720000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 73.6, "quote_volume": 10.57632, "trades": 2, "taker_buy_volume": 73.6, "taker_buy_quote": 10.57632}, {"ts": 1767555780000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555840000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 1781.3, "quote_volume": 256.15094, "trades": 4, "taker_buy_volume": 1781.3, "taker_buy_quote": 256.15094}, {"ts": 1767555900000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 36.6, "quote_volume": 5.26308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555960000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 4800.4, "quote_volume": 690.29752, "trades": 15, "taker_buy_volume": 3023.6, "taker_buy_quote": 434.79368}, {"ts": 1767556020000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 118.9, "quote_volume": 17.09782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556080000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 879.4, "quote_volume": 126.54566, "trades": 4, "taker_buy_volume": 879.4, "taker_buy_quote": 126.54566}, {"ts": 1767556140000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 801.5, "quote_volume": 115.33585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556200000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 84.5, "quote_volume": 12.1511, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556260000, "open": 0.1438, "high": 0.1439, "low": 0.1437, "close": 0.1438, "volume": 9156.2, "quote_volume": 1316.48696, "trades": 13, "taker_buy_volume": 5216.2, "taker_buy_quote": 750.11174}, {"ts": 1767556320000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 2227.9, "quote_volume": 320.59481, "trades": 6, "taker_buy_volume": 1426.4, "taker_buy_quote": 205.25896}, {"ts": 1767556380000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 5465.2, "quote_volume": 785.74365, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556440000, "open": 0.1437, "high": 0.1437, "low": 0.1436, "close": 0.1437, "volume": 26670.4, "quote_volume": 3830.74746, "trades": 19, "taker_buy_volume": 121.3, "taker_buy_quote": 17.43081}, {"ts": 1767556500000, "open": 0.1436, "high": 0.1438, "low": 0.1436, "close": 0.1438, "volume": 4016.4, "quote_volume": 577.34362, "trades": 13, "taker_buy_volume": 2196.2, "taker_buy_quote": 315.80258}, {"ts": 1767556560000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 2569.9, "quote_volume": 369.29463, "trades": 8, "taker_buy_volume": 801.6, "taker_buy_quote": 115.18992}, {"ts": 1767556620000, "open": 0.1437, "high": 0.1437, "low": 0.1436, "close": 0.1436, "volume": 10427.1, "quote_volume": 1497.52054, "trades": 23, "taker_buy_volume": 2412.8, "taker_buy_quote": 346.54976}, {"ts": 1767556680000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 801.6, "quote_volume": 115.10976, "trades": 2, "taker_buy_volume": 801.6, "taker_buy_quote": 115.10976}, {"ts": 1767556740000, "open": 0.1436, "high": 0.1437, "low": 0.1435, "close": 0.1436, "volume": 23601.4, "quote_volume": 3389.05712, "trades": 38, "taker_buy_volume": 19185.3, "taker_buy_quote": 2755.03666}, {"ts": 1767556800000, "open": 0.1436, "high": 0.1436, "low": 0.1435, "close": 0.1435, "volume": 21018.6, "quote_volume": 3016.56986, "trades": 24, "taker_buy_volume": 12826.6, "taker_buy_quote": 1841.01786}, {"ts": 1767556860000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 2836.6, "quote_volume": 407.0521, "trades": 3, "taker_buy_volume": 2836.6, "taker_buy_quote": 407.0521}, {"ts": 1767556920000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 21135.5, "quote_volume": 3032.94425, "trades": 3, "taker_buy_volume": 20370.5, "taker_buy_quote": 2923.16675}, {"ts": 1767556980000, "open": 0.1435, "high": 0.1435, "low": 0.1432, "close": 0.1432, "volume": 25965.5, "quote_volume": 3723.68874, "trades": 22, "taker_buy_volume": 15581.4, "taker_buy_quote": 2235.9309}, {"ts": 1767557040000, "open": 0.1432, "high": 0.1432, "low": 0.143, "close": 0.1431, "volume": 6676.9, "quote_volume": 955.67662, "trades": 11, "taker_buy_volume": 2780.5, "taker_buy_quote": 397.81158}, {"ts": 1767557100000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.143, "volume": 8589.0, "quote_volume": 1228.3035, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557160000, "open": 0.1429, "high": 0.1431, "low": 0.1428, "close": 0.1431, "volume": 21676.8, "quote_volume": 3098.04151, "trades": 23, "taker_buy_volume": 7272.2, "taker_buy_quote": 1039.93411}, {"ts": 1767557220000, "open": 0.1431, "high": 0.1433, "low": 0.1431, "close": 0.1433, "volume": 1690.0, "quote_volume": 241.94865, "trades": 6, "taker_buy_volume": 1544.5, "taker_buy_quote": 221.1276}, {"ts": 1767557280000, "open": 0.1432, "high": 0.1433, "low": 0.143, "close": 0.1432, "volume": 98438.9, "quote_volume": 14097.16958, "trades": 31, "taker_buy_volume": 58356.3, "taker_buy_quote": 8358.74399}, {"ts": 1767557340000, "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": 1767557400000, "open": 0.1434, "high": 0.1435, "low": 0.1434, "close": 0.1435, "volume": 1999.1, "quote_volume": 286.67848, "trades": 7, "taker_buy_volume": 1999.1, "taker_buy_quote": 286.67848}, {"ts": 1767557460000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 2039.8, "quote_volume": 292.50732, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557520000, "open": 0.1434, "high": 0.1435, "low": 0.1434, "close": 0.1435, "volume": 1543.4, "quote_volume": 221.40006, "trades": 2, "taker_buy_volume": 1543.4, "taker_buy_quote": 221.40006}, {"ts": 1767557580000, "open": 0.1435, "high": 0.1436, "low": 0.1435, "close": 0.1436, "volume": 6517.3, "quote_volume": 935.27991, "trades": 10, "taker_buy_volume": 473.6, "taker_buy_quote": 68.00896}, {"ts": 1767557640000, "open": 0.1436, "high": 0.1437, "low": 0.1436, "close": 0.1437, "volume": 4145.2, "quote_volume": 595.26987, "trades": 7, "taker_buy_volume": 4145.2, "taker_buy_quote": 595.26987}, {"ts": 1767557700000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 2549.4, "quote_volume": 366.09384, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557760000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 1640.1, "quote_volume": 235.51836, "trades": 6, "taker_buy_volume": 801.9, "taker_buy_quote": 115.15284}, {"ts": 1767557820000, "open": 0.1437, "high": 0.1438, "low": 0.1437, "close": 0.1438, "volume": 2453.1, "quote_volume": 352.61653, "trades": 8, "taker_buy_volume": 2393.7, "taker_buy_quote": 344.08075}, {"ts": 1767557880000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1438, "volume": 23742.7, "quote_volume": 3414.12902, "trades": 15, "taker_buy_volume": 16264.9, "taker_buy_quote": 2338.89262}, {"ts": 1767557940000, "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": 1767558000000, "open": 0.1437, "high": 0.1437, "low": 0.1436, "close": 0.1436, "volume": 2463.4, "quote_volume": 353.94789, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558060000, "open": 0.1437, "high": 0.1437, "low": 0.1436, "close": 0.1436, "volume": 242.7, "quote_volume": 34.85655, "trades": 3, "taker_buy_volume": 48.3, "taker_buy_quote": 6.94071}, {"ts": 1767558120000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 1410.5, "quote_volume": 202.68885, "trades": 3, "taker_buy_volume": 1410.5, "taker_buy_quote": 202.68885}, {"ts": 1767558180000, "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1439, "volume": 21006.5, "quote_volume": 3020.98383, "trades": 18, "taker_buy_volume": 17977.4, "taker_buy_quote": 2585.39559}, {"ts": 1767558240000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558300000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 1041.4, "quote_volume": 149.85746, "trades": 4, "taker_buy_volume": 834.4, "taker_buy_quote": 120.07016}, {"ts": 1767558360000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558420000, "open": 0.1439, "high": 0.1439, "low": 0.1438, "close": 0.1438, "volume": 918.5, "quote_volume": 132.14974, "trades": 2, "taker_buy_volume": 694.4, "taker_buy_quote": 99.92416}, {"ts": 1767558480000, "open": 0.1438, "high": 0.144, "low": 0.1438, "close": 0.144, "volume": 6941.3, "quote_volume": 998.51793, "trades": 11, "taker_buy_volume": 6941.3, "taker_buy_quote": 998.51793}, {"ts": 1767558540000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 2433.2, "quote_volume": 350.62412, "trades": 3, "taker_buy_volume": 2433.2, "taker_buy_quote": 350.62412}, {"ts": 1767558600000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558660000, "open": 0.1441, "high": 0.1441, "low": 0.144, "close": 0.1441, "volume": 9420.8, "quote_volume": 1356.70631, "trades": 10, "taker_buy_volume": 7844.2, "taker_buy_quote": 1129.67591}, {"ts": 1767558720000, "open": 0.1441, "high": 0.1441, "low": 0.144, "close": 0.144, "volume": 5681.6, "quote_volume": 818.2269, "trades": 4, "taker_buy_volume": 4916.6, "taker_buy_quote": 707.9904}, {"ts": 1767558780000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 808.7, "quote_volume": 116.4528, "trades": 3, "taker_buy_volume": 43.7, "taker_buy_quote": 6.2928}, {"ts": 1767558840000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558900000, "open": 0.1442, "high": 0.1443, "low": 0.1442, "close": 0.1443, "volume": 13035.0, "quote_volume": 1880.27411, "trades": 18, "taker_buy_volume": 9595.8, "taker_buy_quote": 1384.20415}, {"ts": 1767558960000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 2813.0, "quote_volume": 405.6346, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559020000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 5516.3, "quote_volume": 794.89883, "trades": 7, "taker_buy_volume": 2699.7, "taker_buy_quote": 389.02677}, {"ts": 1767559080000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 982.0, "quote_volume": 141.6044, "trades": 4, "taker_buy_volume": 927.8, "taker_buy_quote": 133.78876}, {"ts": 1767559140000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 36.4, "quote_volume": 5.24888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559200000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 837.9, "quote_volume": 120.82518, "trades": 6, "taker_buy_volume": 36.4, "taker_buy_quote": 5.24888}, {"ts": 1767559260000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559320000, "open": 0.1442, "high": 0.1442, "low": 0.1441, "close": 0.1441, "volume": 7268.3, "quote_volume": 1047.88369, "trades": 12, "taker_buy_volume": 7195.4, "taker_buy_quote": 1037.37515}, {"ts": 1767559380000, "open": 0.1441, "high": 0.1441, "low": 0.1438, "close": 0.1439, "volume": 12448.4, "quote_volume": 1792.30771, "trades": 26, "taker_buy_volume": 5314.4, "taker_buy_quote": 765.71759}, {"ts": 1767559440000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 801.5, "quote_volume": 115.416, "trades": 2, "taker_buy_volume": 801.5, "taker_buy_quote": 115.416}, {"ts": 1767559500000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 36.8, "quote_volume": 5.2992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559560000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 15466.4, "quote_volume": 2228.70824, "trades": 12, "taker_buy_volume": 15429.9, "taker_buy_quote": 2223.44859}, {"ts": 1767559620000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559680000, "open": 0.1441, "high": 0.1441, "low": 0.144, "close": 0.144, "volume": 5952.8, "quote_volume": 857.59304, "trades": 14, "taker_buy_volume": 1510.9, "taker_buy_quote": 217.72069}, {"ts": 1767559740000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559800000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 1894.2, "quote_volume": 272.7648, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559860000, "open": 0.144, "high": 0.144, "low": 0.1439, "close": 0.1439, "volume": 15080.6, "quote_volume": 2171.32671, "trades": 17, "taker_buy_volume": 11482.2, "taker_buy_quote": 1653.4368}, {"ts": 1767559920000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559980000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.144, "volume": 25107.9, "quote_volume": 3615.45266, "trades": 8, "taker_buy_volume": 25107.9, "taker_buy_quote": 3615.45266}, {"ts": 1767560040000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560100000, "open": 0.144, "high": 0.1441, "low": 0.1439, "close": 0.144, "volume": 19396.1, "quote_volume": 2792.95326, "trades": 30, "taker_buy_volume": 13621.5, "taker_buy_quote": 1961.57236}, {"ts": 1767560160000, "open": 0.144, "high": 0.1441, "low": 0.1439, "close": 0.144, "volume": 9407.3, "quote_volume": 1355.04134, "trades": 22, "taker_buy_volume": 6008.7, "taker_buy_quote": 865.46406}, {"ts": 1767560220000, "open": 0.1441, "high": 0.1441, "low": 0.144, "close": 0.144, "volume": 3717.6, "quote_volume": 535.4182, "trades": 11, "taker_buy_volume": 801.5, "taker_buy_quote": 115.49615}, {"ts": 1767560280000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 2462.3, "quote_volume": 354.81743, "trades": 8, "taker_buy_volume": 885.9, "taker_buy_quote": 127.65819}, {"ts": 1767560340000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 120.9, "quote_volume": 17.4096, "trades": 3, "taker_buy_volume": 36.5, "taker_buy_quote": 5.256}, {"ts": 1767560400000, "open": 0.1441, "high": 0.1441, "low": 0.144, "close": 0.144, "volume": 25850.2, "quote_volume": 3724.8713, "trades": 19, "taker_buy_volume": 2507.9, "taker_buy_quote": 361.27202}, {"ts": 1767560460000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.144, "volume": 909.8, "quote_volume": 131.03485, "trades": 5, "taker_buy_volume": 284.4, "taker_buy_quote": 40.97725}, {"ts": 1767560520000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.1441, "volume": 949.5, "quote_volume": 136.7352, "trades": 4, "taker_buy_volume": 837.0, "taker_buy_quote": 120.5352}, {"ts": 1767560580000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 346.9, "quote_volume": 49.98829, "trades": 1, "taker_buy_volume": 346.9, "taker_buy_quote": 49.98829}, {"ts": 1767560640000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 1565.7, "quote_volume": 225.4608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560700000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 813.1, "quote_volume": 117.0864, "trades": 2, "taker_buy_volume": 813.1, "taker_buy_quote": 117.0864}, {"ts": 1767560760000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.144, "volume": 2524.1, "quote_volume": 363.40298, "trades": 5, "taker_buy_volume": 813.0, "taker_buy_quote": 117.072}, {"ts": 1767560820000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 978.2, "quote_volume": 140.8608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560880000, "open": 0.144, "high": 0.1443, "low": 0.144, "close": 0.1443, "volume": 33634.7, "quote_volume": 4847.74148, "trades": 31, "taker_buy_volume": 25391.3, "taker_buy_quote": 3659.34964}, {"ts": 1767560940000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 6229.0, "quote_volume": 898.2218, "trades": 17, "taker_buy_volume": 1798.0, "taker_buy_quote": 259.2716}, {"ts": 1767561000000, "open": 0.1443, "high": 0.1444, "low": 0.1442, "close": 0.1442, "volume": 27623.2, "quote_volume": 3984.76094, "trades": 43, "taker_buy_volume": 13312.8, "taker_buy_quote": 1920.56592}, {"ts": 1767561060000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 4554.2, "quote_volume": 656.71564, "trades": 5, "taker_buy_volume": 1530.0, "taker_buy_quote": 220.626}, {"ts": 1767561120000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 111.2, "quote_volume": 16.03504, "trades": 1, "taker_buy_volume": 111.2, "taker_buy_quote": 16.03504}, {"ts": 1767561180000, "open": 0.1442, "high": 0.1442, "low": 0.1441, "close": 0.1442, "volume": 10442.3, "quote_volume": 1505.39611, "trades": 23, "taker_buy_volume": 7583.7, "taker_buy_quote": 1093.39535}, {"ts": 1767561240000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 48.0, "quote_volume": 6.9216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561300000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 2084.4, "quote_volume": 300.36204, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561360000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 4524.6, "quote_volume": 651.99486, "trades": 9, "taker_buy_volume": 1723.1, "taker_buy_quote": 248.29871}, {"ts": 1767561420000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 2053.3, "quote_volume": 295.6752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561480000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 14741.3, "quote_volume": 2122.7472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561540000, "open": 0.1441, "high": 0.1441, "low": 0.144, "close": 0.144, "volume": 164403.0, "quote_volume": 23675.22109, "trades": 42, "taker_buy_volume": 16383.0, "taker_buy_quote": 2360.0368}, {"ts": 1767561600000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 3254.5, "quote_volume": 468.32255, "trades": 9, "taker_buy_volume": 2378.2, "taker_buy_quote": 342.22298}, {"ts": 1767561660000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 6286.2, "quote_volume": 905.2128, "trades": 9, "taker_buy_volume": 6286.2, "taker_buy_quote": 905.2128}, {"ts": 1767561720000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 1167.0, "quote_volume": 168.048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561780000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561840000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 913.7, "quote_volume": 131.66417, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561900000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561960000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 47.9, "quote_volume": 6.90239, "trades": 1, "taker_buy_volume": 47.9, "taker_buy_quote": 6.90239}, {"ts": 1767562020000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 3030.4, "quote_volume": 436.98368, "trades": 4, "taker_buy_volume": 765.0, "taker_buy_quote": 110.313}, {"ts": 1767562080000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562140000, "open": 0.1443, "high": 0.1443, "low": 0.1441, "close": 0.1442, "volume": 22682.7, "quote_volume": 3269.71002, "trades": 18, "taker_buy_volume": 3684.9, "taker_buy_quote": 531.57085}, {"ts": 1767562200000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 866.4, "quote_volume": 124.93488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562260000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 1270.4, "quote_volume": 183.31872, "trades": 3, "taker_buy_volume": 1270.4, "taker_buy_quote": 183.31872}, {"ts": 1767562320000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 140.8, "quote_volume": 20.31744, "trades": 1, "taker_buy_volume": 140.8, "taker_buy_quote": 20.31744}, {"ts": 1767562380000, "open": 0.1442, "high": 0.1443, "low": 0.1441, "close": 0.1443, "volume": 7258.6, "quote_volume": 1046.69011, "trades": 13, "taker_buy_volume": 2828.3, "taker_buy_quote": 407.87899}, {"ts": 1767562440000, "open": 0.1442, "high": 0.1443, "low": 0.1442, "close": 0.1443, "volume": 3535.6, "quote_volume": 509.97283, "trades": 8, "taker_buy_volume": 1487.6, "taker_buy_quote": 214.65123}, {"ts": 1767562500000, "open": 0.1444, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 2828.8, "quote_volume": 408.27699, "trades": 5, "taker_buy_volume": 117.0, "taker_buy_quote": 16.8948}, {"ts": 1767562560000, "open": 0.1444, "high": 0.1447, "low": 0.1444, "close": 0.1446, "volume": 83017.9, "quote_volume": 12004.37907, "trades": 79, "taker_buy_volume": 69893.5, "taker_buy_quote": 10106.69492}, {"ts": 1767562620000, "open": 0.1446, "high": 0.1448, "low": 0.1446, "close": 0.1448, "volume": 4392.0, "quote_volume": 635.8061, "trades": 17, "taker_buy_volume": 4025.5, "taker_buy_quote": 582.74053}, {"ts": 1767562680000, "open": 0.1448, "high": 0.1448, "low": 0.1445, "close": 0.1445, "volume": 14253.2, "quote_volume": 2060.50504, "trades": 32, "taker_buy_volume": 3085.4, "taker_buy_quote": 445.96565}, {"ts": 1767562740000, "open": 0.1445, "high": 0.1445, "low": 0.1443, "close": 0.1443, "volume": 998.1, "quote_volume": 144.19356, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562800000, "open": 0.1443, "high": 0.1443, "low": 0.1442, "close": 0.1442, "volume": 2184.2, "quote_volume": 315.05913, "trades": 13, "taker_buy_volume": 974.9, "taker_buy_quote": 140.67443}, {"ts": 1767562860000, "open": 0.1442, "high": 0.1442, "low": 0.1438, "close": 0.1438, "volume": 6439.3, "quote_volume": 927.78822, "trades": 18, "taker_buy_volume": 1583.0, "taker_buy_quote": 228.2686}, {"ts": 1767562920000, "open": 0.144, "high": 0.144, "low": 0.1439, "close": 0.1439, "volume": 4594.8, "quote_volume": 661.60546, "trades": 9, "taker_buy_volume": 3568.2, "taker_buy_quote": 513.8208}, {"ts": 1767562980000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563040000, "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1439, "volume": 3426.6, "quote_volume": 492.87731, "trades": 8, "taker_buy_volume": 2087.3, "taker_buy_quote": 300.28597}, {"ts": 1767563100000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563160000, "open": 0.1439, "high": 0.1439, "low": 0.1437, "close": 0.1437, "volume": 24823.6, "quote_volume": 3572.00816, "trades": 10, "taker_buy_volume": 3147.6, "taker_buy_quote": 452.93964}, {"ts": 1767563220000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563280000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 1301.0, "quote_volume": 186.9537, "trades": 2, "taker_buy_volume": 1301.0, "taker_buy_quote": 186.9537}, {"ts": 1767563340000, "open": 0.1437, "high": 0.144, "low": 0.1437, "close": 0.144, "volume": 5006.9, "quote_volume": 720.55367, "trades": 11, "taker_buy_volume": 3443.5, "taker_buy_quote": 495.42407}, {"ts": 1767563400000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 2921.0, "quote_volume": 420.01895, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563460000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563520000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 8223.4, "quote_volume": 1181.77908, "trades": 14, "taker_buy_volume": 86.2, "taker_buy_quote": 12.38694}, {"ts": 1767563580000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 3617.0, "quote_volume": 520.1246, "trades": 8, "taker_buy_volume": 79.3, "taker_buy_quote": 11.40334}, {"ts": 1767563640000, "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": 1767563700000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 1000.0, "quote_volume": 143.7, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563760000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563820000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 2125.9, "quote_volume": 305.49183, "trades": 4, "taker_buy_volume": 1294.3, "taker_buy_quote": 185.99091}, {"ts": 1767563880000, "open": 0.1436, "high": 0.1437, "low": 0.1436, "close": 0.1437, "volume": 7859.0, "quote_volume": 1129.32714, "trades": 7, "taker_buy_volume": 7784.0, "taker_buy_quote": 1118.55714}, {"ts": 1767563940000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 838.2, "quote_volume": 120.44934, "trades": 3, "taker_buy_volume": 36.6, "taker_buy_quote": 5.25942}, {"ts": 1767564000000, "open": 0.1436, "high": 0.1436, "low": 0.1435, "close": 0.1436, "volume": 939.9, "quote_volume": 134.95581, "trades": 3, "taker_buy_volume": 765.0, "taker_buy_quote": 109.854}, {"ts": 1767564060000, "open": 0.1436, "high": 0.1436, "low": 0.1435, "close": 0.1435, "volume": 10036.3, "quote_volume": 1440.7762, "trades": 19, "taker_buy_volume": 9117.9, "taker_buy_quote": 1308.9858}, {"ts": 1767564120000, "open": 0.1435, "high": 0.1436, "low": 0.1435, "close": 0.1436, "volume": 4233.9, "quote_volume": 607.88869, "trades": 14, "taker_buy_volume": 2475.4, "taker_buy_quote": 355.46378}, {"ts": 1767564180000, "open": 0.1436, "high": 0.1437, "low": 0.1436, "close": 0.1437, "volume": 13032.8, "quote_volume": 1872.74814, "trades": 23, "taker_buy_volume": 11986.3, "taker_buy_quote": 1722.36609}, {"ts": 1767564240000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 3584.6, "quote_volume": 515.10702, "trades": 5, "taker_buy_volume": 3584.6, "taker_buy_quote": 515.10702}, {"ts": 1767564300000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 3565.8, "quote_volume": 512.76204, "trades": 6, "taker_buy_volume": 1424.2, "taker_buy_quote": 204.79996}, {"ts": 1767564360000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 252.5, "quote_volume": 36.28425, "trades": 5, "taker_buy_volume": 36.6, "taker_buy_quote": 5.25942}, {"ts": 1767564420000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 92.4, "quote_volume": 13.27788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564480000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 25877.6, "quote_volume": 3718.61112, "trades": 13, "taker_buy_volume": 25796.6, "taker_buy_quote": 3706.97142}, {"ts": 1767564540000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 4171.1, "quote_volume": 599.74211, "trades": 8, "taker_buy_volume": 801.6, "taker_buy_quote": 115.27008}, {"ts": 1767564600000, "open": 0.1437, "high": 0.1437, "low": 0.1436, "close": 0.1436, "volume": 25415.3, "quote_volume": 3652.13856, "trades": 19, "taker_buy_volume": 2085.9, "taker_buy_quote": 299.74383}, {"ts": 1767564660000, "open": 0.1436, "high": 0.1437, "low": 0.1435, "close": 0.1437, "volume": 19616.8, "quote_volume": 2818.42895, "trades": 20, "taker_buy_volume": 19003.8, "taker_buy_quote": 2730.46345}, {"ts": 1767564720000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 7030.5, "quote_volume": 1010.28285, "trades": 10, "taker_buy_volume": 4836.4, "taker_buy_quote": 694.99068}, {"ts": 1767564780000, "open": 0.1436, "high": 0.1436, "low": 0.1434, "close": 0.1434, "volume": 812.9, "quote_volume": 116.59852, "trades": 5, "taker_buy_volume": 536.0, "taker_buy_quote": 76.8624}, {"ts": 1767564840000, "open": 0.1433, "high": 0.1433, "low": 0.1431, "close": 0.1431, "volume": 23398.7, "quote_volume": 3350.85784, "trades": 14, "taker_buy_volume": 22371.5, "taker_buy_quote": 3203.67897}, {"ts": 1767564900000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 2317.4, "quote_volume": 331.61994, "trades": 6, "taker_buy_volume": 838.4, "taker_buy_quote": 119.97504}, {"ts": 1767564960000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 5329.0, "quote_volume": 762.5799, "trades": 9, "taker_buy_volume": 4527.2, "taker_buy_quote": 647.84232}, {"ts": 1767565020000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 7352.2, "quote_volume": 1053.46423, "trades": 24, "taker_buy_volume": 3811.8, "taker_buy_quote": 546.14594}, {"ts": 1767565080000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 790.1, "quote_volume": 113.15556, "trades": 8, "taker_buy_volume": 169.1, "taker_buy_quote": 24.22836}, {"ts": 1767565140000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 221.7, "quote_volume": 31.76961, "trades": 3, "taker_buy_volume": 221.7, "taker_buy_quote": 31.76961}, {"ts": 1767565200000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 1285.0, "quote_volume": 184.24804, "trades": 7, "taker_buy_volume": 273.7, "taker_buy_quote": 39.24858}, {"ts": 1767565260000, "open": 0.1434, "high": 0.1434, "low": 0.1432, "close": 0.1432, "volume": 1540.8, "quote_volume": 220.74289, "trades": 7, "taker_buy_volume": 37.0, "taker_buy_quote": 5.3058}, {"ts": 1767565320000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 1706.6, "quote_volume": 244.36402, "trades": 6, "taker_buy_volume": 693.9, "taker_buy_quote": 99.36648}, {"ts": 1767565380000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 1525.2, "quote_volume": 218.41231, "trades": 6, "taker_buy_volume": 1525.2, "taker_buy_quote": 218.41231}, {"ts": 1767565440000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 801.7, "quote_volume": 114.88361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565500000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565560000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 665.9, "quote_volume": 95.35688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565620000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 1441.8, "quote_volume": 206.60994, "trades": 5, "taker_buy_volume": 1441.8, "taker_buy_quote": 206.60994}, {"ts": 1767565680000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 75.1, "quote_volume": 10.76934, "trades": 2, "taker_buy_volume": 75.1, "taker_buy_quote": 10.76934}, {"ts": 1767565740000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 1883.7, "quote_volume": 270.12258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565800000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 69.7, "quote_volume": 9.99498, "trades": 2, "taker_buy_volume": 69.7, "taker_buy_quote": 9.99498}, {"ts": 1767565860000, "open": 0.1434, "high": 0.1436, "low": 0.1434, "close": 0.1435, "volume": 9186.5, "quote_volume": 1318.92642, "trades": 20, "taker_buy_volume": 9149.8, "taker_buy_quote": 1313.65997}, {"ts": 1767565920000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 36.7, "quote_volume": 5.26645, "trades": 1, "taker_buy_volume": 36.7, "taker_buy_quote": 5.26645}, {"ts": 1767565980000, "open": 0.1436, "high": 0.1437, "low": 0.1436, "close": 0.1437, "volume": 1654.8, "quote_volume": 237.75887, "trades": 6, "taker_buy_volume": 1332.5, "taker_buy_quote": 191.47659}, {"ts": 1767566040000, "open": 0.1437, "high": 0.1438, "low": 0.1436, "close": 0.1438, "volume": 27799.9, "quote_volume": 3995.14632, "trades": 23, "taker_buy_volume": 5647.9, "taker_buy_quote": 811.96123}, {"ts": 1767566100000, "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1439, "volume": 5001.8, "quote_volume": 719.26633, "trades": 5, "taker_buy_volume": 5001.8, "taker_buy_quote": 719.26633}, {"ts": 1767566160000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 2150.6, "quote_volume": 309.6864, "trades": 12, "taker_buy_volume": 148.3, "taker_buy_quote": 21.3552}, {"ts": 1767566220000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566280000, "open": 0.144, "high": 0.1445, "low": 0.144, "close": 0.1445, "volume": 3461.9, "quote_volume": 499.90369, "trades": 25, "taker_buy_volume": 791.5, "taker_buy_quote": 114.22125}, {"ts": 1767566340000, "open": 0.1444, "high": 0.1445, "low": 0.1443, "close": 0.1444, "volume": 48621.6, "quote_volume": 7022.98496, "trades": 43, "taker_buy_volume": 26349.5, "taker_buy_quote": 3807.09027}, {"ts": 1767566400000, "open": 0.1443, "high": 0.1445, "low": 0.1443, "close": 0.1445, "volume": 3123.0, "quote_volume": 450.73821, "trades": 8, "taker_buy_volume": 315.0, "taker_buy_quote": 45.5175}, {"ts": 1767566460000, "open": 0.1445, "high": 0.1445, "low": 0.1444, "close": 0.1444, "volume": 2481.5, "quote_volume": 358.34708, "trades": 9, "taker_buy_volume": 1945.5, "taker_buy_quote": 280.94868}, {"ts": 1767566520000, "open": 0.1444, "high": 0.1444, "low": 0.1442, "close": 0.1442, "volume": 23755.4, "quote_volume": 3430.15897, "trades": 11, "taker_buy_volume": 539.6, "taker_buy_quote": 77.91824}, {"ts": 1767566580000, "open": 0.1442, "high": 0.1442, "low": 0.1436, "close": 0.1437, "volume": 11625.0, "quote_volume": 1672.94723, "trades": 20, "taker_buy_volume": 2842.6, "taker_buy_quote": 409.86512}, {"ts": 1767566640000, "open": 0.1436, "high": 0.1437, "low": 0.1436, "close": 0.1437, "volume": 754.1, "quote_volume": 108.29298, "trades": 2, "taker_buy_volume": 42.2, "taker_buy_quote": 6.06414}, {"ts": 1767566700000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566760000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566820000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566880000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566940000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567000000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567060000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 9853.8, "quote_volume": 1415.99106, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567120000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 34.9, "quote_volume": 5.01513, "trades": 1, "taker_buy_volume": 34.9, "taker_buy_quote": 5.01513}, {"ts": 1767567180000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567240000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 1392.4, "quote_volume": 200.22712, "trades": 2, "taker_buy_volume": 1392.4, "taker_buy_quote": 200.22712}, {"ts": 1767567300000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 696.9, "quote_volume": 100.21422, "trades": 1, "taker_buy_volume": 696.9, "taker_buy_quote": 100.21422}, {"ts": 1767567360000, "open": 0.1438, "high": 0.1438, "low": 0.1436, "close": 0.1436, "volume": 38783.5, "quote_volume": 5572.20656, "trades": 13, "taker_buy_volume": 25444.9, "taker_buy_quote": 3656.6534}, {"ts": 1767567420000, "open": 0.1437, "high": 0.1438, "low": 0.1436, "close": 0.1436, "volume": 15662.1, "quote_volume": 2251.3091, "trades": 10, "taker_buy_volume": 15623.7, "taker_buy_quote": 2245.79486}, {"ts": 1767567480000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 9823.5, "quote_volume": 1411.63695, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567540000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 8306.1, "quote_volume": 1193.58657, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567600000, "open": 0.1437, "high": 0.1438, "low": 0.1437, "close": 0.1438, "volume": 7672.4, "quote_volume": 1102.84315, "trades": 5, "taker_buy_volume": 3192.7, "taker_buy_quote": 459.11026}, {"ts": 1767567660000, "open": 0.1439, "high": 0.144, "low": 0.1438, "close": 0.1439, "volume": 18983.7, "quote_volume": 2730.80379, "trades": 16, "taker_buy_volume": 6740.1, "taker_buy_quote": 970.10901}, {"ts": 1767567720000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.1441, "volume": 11248.7, "quote_volume": 1620.59049, "trades": 8, "taker_buy_volume": 11248.7, "taker_buy_quote": 1620.59049}, {"ts": 1767567780000, "open": 0.1441, "high": 0.1441, "low": 0.144, "close": 0.144, "volume": 5739.2, "quote_volume": 826.5795, "trades": 4, "taker_buy_volume": 696.0, "taker_buy_quote": 100.2936}, {"ts": 1767567840000, "open": 0.1441, "high": 0.1441, "low": 0.1439, "close": 0.1439, "volume": 3896.2, "quote_volume": 561.24293, "trades": 7, "taker_buy_volume": 2458.0, "taker_buy_quote": 354.152}, {"ts": 1767567900000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 44.5, "quote_volume": 6.39848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567960000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 30825.9, "quote_volume": 4429.68183, "trades": 8, "taker_buy_volume": 30127.0, "taker_buy_quote": 4329.2499}, {"ts": 1767568020000, "open": 0.1438, "high": 0.1438, "low": 0.1436, "close": 0.1436, "volume": 3192.8, "quote_volume": 459.10761, "trades": 7, "taker_buy_volume": 3059.4, "taker_buy_quote": 439.94172}, {"ts": 1767568080000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 57.9, "quote_volume": 8.31444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568140000, "open": 0.1437, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 13994.4, "quote_volume": 2011.14536, "trades": 11, "taker_buy_volume": 7166.0, "taker_buy_quote": 1029.90428}, {"ts": 1767568200000, "open": 0.1437, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 5027.4, "quote_volume": 722.86985, "trades": 8, "taker_buy_volume": 4990.8, "taker_buy_quote": 717.61043}, {"ts": 1767568260000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 1297.8, "quote_volume": 186.49386, "trades": 5, "taker_buy_volume": 610.2, "taker_buy_quote": 87.68574}, {"ts": 1767568320000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 4088.5, "quote_volume": 587.51745, "trades": 2, "taker_buy_volume": 4088.5, "taker_buy_quote": 587.51745}, {"ts": 1767568380000, "open": 0.1437, "high": 0.1437, "low": 0.1436, "close": 0.1436, "volume": 7413.3, "quote_volume": 1065.23906, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568440000, "open": 0.1437, "high": 0.1438, "low": 0.1435, "close": 0.1436, "volume": 44967.3, "quote_volume": 6461.6994, "trades": 22, "taker_buy_volume": 21472.5, "taker_buy_quote": 3085.64192}, {"ts": 1767568500000, "open": 0.1435, "high": 0.1436, "low": 0.1435, "close": 0.1436, "volume": 450.8, "quote_volume": 64.7246, "trades": 3, "taker_buy_volume": 450.8, "taker_buy_quote": 64.7246}, {"ts": 1767568560000, "open": 0.1434, "high": 0.1435, "low": 0.1434, "close": 0.1434, "volume": 1377.9, "quote_volume": 197.62384, "trades": 6, "taker_buy_volume": 329.8, "taker_buy_quote": 47.3263}, {"ts": 1767568620000, "open": 0.1434, "high": 0.1435, "low": 0.1434, "close": 0.1435, "volume": 2885.1, "quote_volume": 414.00702, "trades": 4, "taker_buy_volume": 2885.1, "taker_buy_quote": 414.00702}, {"ts": 1767568680000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 765.0, "quote_volume": 109.7775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568740000, "open": 0.1435, "high": 0.1435, "low": 0.1434, "close": 0.1434, "volume": 2106.1, "quote_volume": 302.02096, "trades": 3, "taker_buy_volume": 62.2, "taker_buy_quote": 8.9257}, {"ts": 1767568800000, "open": 0.1436, "high": 0.1438, "low": 0.1436, "close": 0.1438, "volume": 27066.7, "quote_volume": 3887.30736, "trades": 15, "taker_buy_volume": 25329.4, "taker_buy_quote": 3637.73385}, {"ts": 1767568860000, "open": 0.1438, "high": 0.144, "low": 0.1438, "close": 0.144, "volume": 4500.0, "quote_volume": 647.68997, "trades": 11, "taker_buy_volume": 4451.3, "taker_buy_quote": 640.68691}, {"ts": 1767568920000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.1441, "volume": 5066.2, "quote_volume": 729.90922, "trades": 8, "taker_buy_volume": 2999.2, "taker_buy_quote": 432.10822}, {"ts": 1767568980000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 1930.0, "quote_volume": 277.92, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569040000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 1286.4, "quote_volume": 185.11296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569100000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569160000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.144, "volume": 2034.5, "quote_volume": 292.80163, "trades": 6, "taker_buy_volume": 370.8, "taker_buy_quote": 53.3952}, {"ts": 1767569220000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 351.6, "quote_volume": 50.6304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569280000, "open": 0.1439, "high": 0.1439, "low": 0.1438, "close": 0.1438, "volume": 2907.3, "quote_volume": 418.10171, "trades": 8, "taker_buy_volume": 2464.9, "taker_buy_quote": 354.45262}, {"ts": 1767569340000, "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": 1767569400000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 131.9, "quote_volume": 18.98041, "trades": 3, "taker_buy_volume": 131.9, "taker_buy_quote": 18.98041}, {"ts": 1767569460000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569520000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 36.5, "quote_volume": 5.25235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569580000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 610.2, "quote_volume": 87.80778, "trades": 2, "taker_buy_volume": 610.2, "taker_buy_quote": 87.80778}, {"ts": 1767569640000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.1441, "volume": 159.3, "quote_volume": 22.95148, "trades": 4, "taker_buy_volume": 159.3, "taker_buy_quote": 22.95148}, {"ts": 1767569700000, "open": 0.1442, "high": 0.1444, "low": 0.1442, "close": 0.1444, "volume": 10667.2, "quote_volume": 1540.21542, "trades": 26, "taker_buy_volume": 5925.4, "taker_buy_quote": 855.52782}, {"ts": 1767569760000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 954.9, "quote_volume": 137.88756, "trades": 7, "taker_buy_volume": 99.3, "taker_buy_quote": 14.33892}, {"ts": 1767569820000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 9414.5, "quote_volume": 1359.03339, "trades": 12, "taker_buy_volume": 5072.8, "taker_buy_quote": 732.51232}, {"ts": 1767569880000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 3578.2, "quote_volume": 517.0499, "trades": 17, "taker_buy_volume": 1039.0, "taker_buy_quote": 150.1355}, {"ts": 1767569940000, "open": 0.1445, "high": 0.1445, "low": 0.1444, "close": 0.1444, "volume": 355.2, "quote_volume": 51.29452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570000000, "open": 0.1444, "high": 0.1444, "low": 0.1443, "close": 0.1443, "volume": 3531.6, "quote_volume": 509.95876, "trades": 7, "taker_buy_volume": 2687.4, "taker_buy_quote": 388.06056}, {"ts": 1767570060000, "open": 0.1443, "high": 0.1443, "low": 0.1441, "close": 0.1441, "volume": 39537.7, "quote_volume": 5701.86272, "trades": 19, "taker_buy_volume": 9260.5, "taker_buy_quote": 1335.3641}, {"ts": 1767570120000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 621.4, "quote_volume": 89.54374, "trades": 3, "taker_buy_volume": 621.4, "taker_buy_quote": 89.54374}, {"ts": 1767570180000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 17589.1, "quote_volume": 2534.58931, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570240000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 36.5, "quote_volume": 5.25965, "trades": 1, "taker_buy_volume": 36.5, "taker_buy_quote": 5.25965}, {"ts": 1767570300000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 36.5, "quote_volume": 5.2633, "trades": 1, "taker_buy_volume": 36.5, "taker_buy_quote": 5.2633}, {"ts": 1767570360000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 1104.3, "quote_volume": 159.45345, "trades": 7, "taker_buy_volume": 1104.3, "taker_buy_quote": 159.45345}, {"ts": 1767570420000, "open": 0.1445, "high": 0.1446, "low": 0.1445, "close": 0.1445, "volume": 4100.5, "quote_volume": 592.68351, "trades": 10, "taker_buy_volume": 1687.1, "taker_buy_quote": 243.94721}, {"ts": 1767570480000, "open": 0.1446, "high": 0.1446, "low": 0.1444, "close": 0.1445, "volume": 7923.2, "quote_volume": 1144.59341, "trades": 16, "taker_buy_volume": 3978.9, "taker_buy_quote": 574.79576}, {"ts": 1767570540000, "open": 0.1445, "high": 0.1452, "low": 0.1445, "close": 0.1451, "volume": 25951.1, "quote_volume": 3761.66416, "trades": 56, "taker_buy_volume": 14112.0, "taker_buy_quote": 2046.94467}, {"ts": 1767570600000, "open": 0.145, "high": 0.145, "low": 0.1448, "close": 0.1449, "volume": 5761.8, "quote_volume": 835.05558, "trades": 23, "taker_buy_volume": 2441.6, "taker_buy_quote": 353.80876}, {"ts": 1767570660000, "open": 0.1448, "high": 0.1448, "low": 0.1445, "close": 0.1445, "volume": 8052.9, "quote_volume": 1164.70337, "trades": 14, "taker_buy_volume": 837.6, "taker_buy_quote": 121.28448}, {"ts": 1767570720000, "open": 0.1445, "high": 0.1446, "low": 0.1445, "close": 0.1446, "volume": 2812.8, "quote_volume": 406.7261, "trades": 4, "taker_buy_volume": 47.8, "taker_buy_quote": 6.9071}, {"ts": 1767570780000, "open": 0.1447, "high": 0.1451, "low": 0.1447, "close": 0.1449, "volume": 21855.8, "quote_volume": 3169.66569, "trades": 43, "taker_buy_volume": 15178.0, "taker_buy_quote": 2201.18351}, {"ts": 1767570840000, "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 364.6, "quote_volume": 52.79408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570900000, "open": 0.1448, "high": 0.1448, "low": 0.1447, "close": 0.1447, "volume": 3454.1, "quote_volume": 500.00827, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570960000, "open": 0.1447, "high": 0.1448, "low": 0.1441, "close": 0.1442, "volume": 67081.4, "quote_volume": 9683.0175, "trades": 72, "taker_buy_volume": 30623.5, "taker_buy_quote": 4420.25958}, {"ts": 1767571020000, "open": 0.1441, "high": 0.1443, "low": 0.1441, "close": 0.1441, "volume": 6804.2, "quote_volume": 981.32861, "trades": 7, "taker_buy_volume": 5713.5, "taker_buy_quote": 824.15874}, {"ts": 1767571080000, "open": 0.1441, "high": 0.1443, "low": 0.1441, "close": 0.1443, "volume": 2786.2, "quote_volume": 401.73666, "trades": 6, "taker_buy_volume": 1560.0, "taker_buy_quote": 224.80364}, {"ts": 1767571140000, "open": 0.1441, "high": 0.1443, "low": 0.1441, "close": 0.1443, "volume": 2306.8, "quote_volume": 332.43238, "trades": 7, "taker_buy_volume": 186.8, "taker_buy_quote": 26.94038}, {"ts": 1767571200000, "open": 0.1443, "high": 0.1443, "low": 0.1435, "close": 0.1435, "volume": 47012.0, "quote_volume": 6774.61483, "trades": 48, "taker_buy_volume": 16173.7, "taker_buy_quote": 2330.83187}, {"ts": 1767571260000, "open": 0.1435, "high": 0.144, "low": 0.143, "close": 0.1433, "volume": 70609.2, "quote_volume": 10144.19421, "trades": 84, "taker_buy_volume": 54618.2, "taker_buy_quote": 7850.16032}, {"ts": 1767571320000, "open": 0.1433, "high": 0.1435, "low": 0.1428, "close": 0.1429, "volume": 67647.0, "quote_volume": 9675.55909, "trades": 51, "taker_buy_volume": 17647.6, "taker_buy_quote": 2524.48772}, {"ts": 1767571380000, "open": 0.1429, "high": 0.1439, "low": 0.1429, "close": 0.1439, "volume": 13561.5, "quote_volume": 1944.97302, "trades": 34, "taker_buy_volume": 7590.4, "taker_buy_quote": 1088.95269}, {"ts": 1767571440000, "open": 0.1438, "high": 0.144, "low": 0.1437, "close": 0.1438, "volume": 16824.3, "quote_volume": 2419.92005, "trades": 23, "taker_buy_volume": 6447.7, "taker_buy_quote": 927.44824}, {"ts": 1767571500000, "open": 0.1438, "high": 0.1441, "low": 0.1438, "close": 0.1441, "volume": 42133.2, "quote_volume": 6068.79666, "trades": 32, "taker_buy_volume": 30621.8, "taker_buy_quote": 4410.00392}, {"ts": 1767571560000, "open": 0.1439, "high": 0.144, "low": 0.1437, "close": 0.1437, "volume": 9311.8, "quote_volume": 1338.48452, "trades": 10, "taker_buy_volume": 191.8, "taker_buy_quote": 27.6192}, {"ts": 1767571620000, "open": 0.1439, "high": 0.1442, "low": 0.1439, "close": 0.1442, "volume": 2540.8, "quote_volume": 365.9923, "trades": 10, "taker_buy_volume": 1725.2, "taker_buy_quote": 248.47446}, {"ts": 1767571680000, "open": 0.1442, "high": 0.1443, "low": 0.1442, "close": 0.1443, "volume": 3668.9, "quote_volume": 529.10375, "trades": 5, "taker_buy_volume": 3287.9, "taker_buy_quote": 474.16355}, {"ts": 1767571740000, "open": 0.1441, "high": 0.1442, "low": 0.1441, "close": 0.1441, "volume": 9704.1, "quote_volume": 1398.85071, "trades": 13, "taker_buy_volume": 5778.0, "taker_buy_quote": 832.8816}, {"ts": 1767571800000, "open": 0.1442, "high": 0.1446, "low": 0.1442, "close": 0.1444, "volume": 11510.0, "quote_volume": 1662.20114, "trades": 20, "taker_buy_volume": 5337.1, "taker_buy_quote": 770.76957}, {"ts": 1767571860000, "open": 0.1442, "high": 0.1442, "low": 0.144, "close": 0.1442, "volume": 6404.7, "quote_volume": 922.82996, "trades": 20, "taker_buy_volume": 2718.0, "taker_buy_quote": 391.7061}, {"ts": 1767571920000, "open": 0.1441, "high": 0.1442, "low": 0.1439, "close": 0.1439, "volume": 6330.5, "quote_volume": 912.25751, "trades": 12, "taker_buy_volume": 2750.8, "taker_buy_quote": 396.39028}, {"ts": 1767571980000, "open": 0.1439, "high": 0.1441, "low": 0.1439, "close": 0.1441, "volume": 7320.0, "quote_volume": 1053.5048, "trades": 11, "taker_buy_volume": 6004.9, "taker_buy_quote": 864.26191}, {"ts": 1767572040000, "open": 0.1441, "high": 0.1442, "low": 0.1441, "close": 0.1441, "volume": 3870.5, "quote_volume": 557.81937, "trades": 5, "taker_buy_volume": 803.2, "taker_buy_quote": 115.82144}, {"ts": 1767572100000, "open": 0.1441, "high": 0.1443, "low": 0.1441, "close": 0.1443, "volume": 3275.8, "quote_volume": 472.20342, "trades": 4, "taker_buy_volume": 2510.8, "taker_buy_quote": 361.96692}, {"ts": 1767572160000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 38.1, "quote_volume": 5.50164, "trades": 1, "taker_buy_volume": 38.1, "taker_buy_quote": 5.50164}, {"ts": 1767572220000, "open": 0.1445, "high": 0.1446, "low": 0.1445, "close": 0.1445, "volume": 46101.5, "quote_volume": 6663.3328, "trades": 41, "taker_buy_volume": 10893.8, "taker_buy_quote": 1574.4929}, {"ts": 1767572280000, "open": 0.1444, "high": 0.1445, "low": 0.1444, "close": 0.1444, "volume": 8717.7, "quote_volume": 1259.15356, "trades": 15, "taker_buy_volume": 2340.6, "taker_buy_quote": 338.0865}, {"ts": 1767572340000, "open": 0.1444, "high": 0.1446, "low": 0.1444, "close": 0.1445, "volume": 26963.6, "quote_volume": 3897.05137, "trades": 14, "taker_buy_volume": 24547.8, "taker_buy_quote": 3548.00292}, {"ts": 1767572400000, "open": 0.1444, "high": 0.1445, "low": 0.1444, "close": 0.1444, "volume": 9436.1, "quote_volume": 1363.00843, "trades": 16, "taker_buy_volume": 5702.6, "taker_buy_quote": 823.8841}, {"ts": 1767572460000, "open": 0.1445, "high": 0.1448, "low": 0.1445, "close": 0.1446, "volume": 10219.9, "quote_volume": 1477.9389, "trades": 20, "taker_buy_volume": 5513.1, "taker_buy_quote": 797.23469}, {"ts": 1767572520000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 17897.3, "quote_volume": 2586.15985, "trades": 13, "taker_buy_volume": 14504.9, "taker_buy_quote": 2095.95805}, {"ts": 1767572580000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 43797.1, "quote_volume": 6333.06066, "trades": 19, "taker_buy_volume": 34283.7, "taker_buy_quote": 4957.42302}, {"ts": 1767572640000, "open": 0.1447, "high": 0.1447, "low": 0.1441, "close": 0.1441, "volume": 16823.9, "quote_volume": 2430.07838, "trades": 26, "taker_buy_volume": 2442.3, "taker_buy_quote": 352.76253}, {"ts": 1767572700000, "open": 0.1441, "high": 0.1441, "low": 0.1436, "close": 0.1436, "volume": 6750.5, "quote_volume": 970.55528, "trades": 15, "taker_buy_volume": 3104.7, "taker_buy_quote": 446.58727}, {"ts": 1767572760000, "open": 0.1436, "high": 0.1436, "low": 0.1435, "close": 0.1436, "volume": 4199.5, "quote_volume": 603.04066, "trades": 9, "taker_buy_volume": 800.5, "taker_buy_quote": 114.9518}, {"ts": 1767572820000, "open": 0.1436, "high": 0.1437, "low": 0.1436, "close": 0.1436, "volume": 2474.7, "quote_volume": 355.37075, "trades": 6, "taker_buy_volume": 2474.7, "taker_buy_quote": 355.37075}, {"ts": 1767572880000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 426.2, "quote_volume": 61.24494, "trades": 2, "taker_buy_volume": 149.1, "taker_buy_quote": 21.42567}, {"ts": 1767572940000, "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1439, "volume": 12274.5, "quote_volume": 1765.64828, "trades": 15, "taker_buy_volume": 8858.5, "taker_buy_quote": 1274.08588}, {"ts": 1767573000000, "open": 0.1438, "high": 0.1438, "low": 0.1436, "close": 0.1436, "volume": 4251.3, "quote_volume": 611.00372, "trades": 9, "taker_buy_volume": 251.1, "taker_buy_quote": 36.10818}, {"ts": 1767573060000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 2326.8, "quote_volume": 334.12848, "trades": 3, "taker_buy_volume": 2184.1, "taker_buy_quote": 313.63676}, {"ts": 1767573120000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 3081.8, "quote_volume": 442.2383, "trades": 6, "taker_buy_volume": 765.0, "taker_buy_quote": 109.7775}, {"ts": 1767573180000, "open": 0.1435, "high": 0.1435, "low": 0.1331, "close": 0.1346, "volume": 2900720.9, "quote_volume": 398734.38391, "trades": 2294, "taker_buy_volume": 1353603.8, "taker_buy_quote": 185688.3407}, {"ts": 1767573240000, "open": 0.135, "high": 0.1381, "low": 0.1339, "close": 0.1374, "volume": 1488437.5, "quote_volume": 203183.40311, "trades": 2097, "taker_buy_volume": 779716.4, "taker_buy_quote": 106368.70918}, {"ts": 1767573300000, "open": 0.1374, "high": 0.1381, "low": 0.1374, "close": 0.1379, "volume": 220931.0, "quote_volume": 30449.52891, "trades": 290, "taker_buy_volume": 97025.7, "taker_buy_quote": 13375.78202}, {"ts": 1767573360000, "open": 0.1379, "high": 0.1379, "low": 0.1366, "close": 0.1375, "volume": 112301.4, "quote_volume": 15427.30473, "trades": 190, "taker_buy_volume": 53639.5, "taker_buy_quote": 7364.79472}, {"ts": 1767573420000, "open": 0.1375, "high": 0.1388, "low": 0.1374, "close": 0.1382, "volume": 226229.4, "quote_volume": 31300.21679, "trades": 300, "taker_buy_volume": 172535.2, "taker_buy_quote": 23878.01946}, {"ts": 1767573480000, "open": 0.1382, "high": 0.1385, "low": 0.1379, "close": 0.1382, "volume": 51409.0, "quote_volume": 7106.67714, "trades": 129, "taker_buy_volume": 39611.3, "taker_buy_quote": 5476.61599}, {"ts": 1767573540000, "open": 0.1382, "high": 0.1386, "low": 0.1381, "close": 0.1381, "volume": 79834.3, "quote_volume": 11038.52532, "trades": 85, "taker_buy_volume": 23612.2, "taker_buy_quote": 3265.63075}, {"ts": 1767573600000, "open": 0.1382, "high": 0.1382, "low": 0.1379, "close": 0.138, "volume": 255319.3, "quote_volume": 35258.43846, "trades": 108, "taker_buy_volume": 19509.0, "taker_buy_quote": 2693.62107}, {"ts": 1767573660000, "open": 0.1379, "high": 0.1384, "low": 0.1379, "close": 0.1382, "volume": 65457.0, "quote_volume": 9047.52977, "trades": 69, "taker_buy_volume": 20021.7, "taker_buy_quote": 2766.82084}, {"ts": 1767573720000, "open": 0.1382, "high": 0.1384, "low": 0.138, "close": 0.1382, "volume": 37403.2, "quote_volume": 5171.51614, "trades": 75, "taker_buy_volume": 22812.8, "taker_buy_quote": 3154.20158}, {"ts": 1767573780000, "open": 0.1382, "high": 0.1387, "low": 0.1382, "close": 0.1385, "volume": 4039.1, "quote_volume": 559.4873, "trades": 27, "taker_buy_volume": 2686.1, "taker_buy_quote": 372.0049}, {"ts": 1767573840000, "open": 0.1385, "high": 0.1388, "low": 0.1382, "close": 0.1383, "volume": 21692.8, "quote_volume": 3003.28687, "trades": 53, "taker_buy_volume": 16186.1, "taker_buy_quote": 2240.30447}, {"ts": 1767573900000, "open": 0.1383, "high": 0.1395, "low": 0.1381, "close": 0.1386, "volume": 295968.5, "quote_volume": 41094.03909, "trades": 175, "taker_buy_volume": 218137.5, "taker_buy_quote": 30296.02576}, {"ts": 1767573960000, "open": 0.1385, "high": 0.1385, "low": 0.1382, "close": 0.1383, "volume": 14664.0, "quote_volume": 2028.77536, "trades": 26, "taker_buy_volume": 5199.0, "taker_buy_quote": 718.9566}, {"ts": 1767574020000, "open": 0.1382, "high": 0.1385, "low": 0.138, "close": 0.1384, "volume": 66249.1, "quote_volume": 9161.78962, "trades": 53, "taker_buy_volume": 45838.3, "taker_buy_quote": 6340.21329}, {"ts": 1767574080000, "open": 0.1384, "high": 0.1387, "low": 0.1384, "close": 0.1386, "volume": 3012.3, "quote_volume": 417.41158, "trades": 7, "taker_buy_volume": 3012.3, "taker_buy_quote": 417.41158}, {"ts": 1767574140000, "open": 0.1387, "high": 0.1387, "low": 0.1386, "close": 0.1387, "volume": 11027.6, "quote_volume": 1529.09111, "trades": 22, "taker_buy_volume": 6571.6, "taker_buy_quote": 911.32792}, {"ts": 1767574200000, "open": 0.1386, "high": 0.1387, "low": 0.1386, "close": 0.1387, "volume": 19907.2, "quote_volume": 2759.50109, "trades": 13, "taker_buy_volume": 17195.7, "taker_buy_quote": 2383.68719}, {"ts": 1767574260000, "open": 0.1387, "high": 0.1388, "low": 0.1384, "close": 0.1385, "volume": 55633.2, "quote_volume": 7713.6648, "trades": 48, "taker_buy_volume": 24505.0, "taker_buy_quote": 3399.65604}, {"ts": 1767574320000, "open": 0.1384, "high": 0.1385, "low": 0.1384, "close": 0.1384, "volume": 25696.0, "quote_volume": 3557.35058, "trades": 29, "taker_buy_volume": 12577.4, "taker_buy_quote": 1741.18001}, {"ts": 1767574380000, "open": 0.1383, "high": 0.1384, "low": 0.1381, "close": 0.1381, "volume": 20478.8, "quote_volume": 2831.93189, "trades": 31, "taker_buy_volume": 5630.6, "taker_buy_quote": 779.06834}, {"ts": 1767574440000, "open": 0.1382, "high": 0.1382, "low": 0.1379, "close": 0.1381, "volume": 33471.7, "quote_volume": 4622.59829, "trades": 44, "taker_buy_volume": 14118.2, "taker_buy_quote": 1950.06326}, {"ts": 1767574500000, "open": 0.138, "high": 0.1382, "low": 0.1377, "close": 0.1379, "volume": 67937.2, "quote_volume": 9369.64194, "trades": 61, "taker_buy_volume": 32723.6, "taker_buy_quote": 4512.40649}, {"ts": 1767574560000, "open": 0.1379, "high": 0.138, "low": 0.1377, "close": 0.1378, "volume": 34730.3, "quote_volume": 4784.55965, "trades": 38, "taker_buy_volume": 23076.2, "taker_buy_quote": 3178.49529}, {"ts": 1767574620000, "open": 0.1376, "high": 0.1378, "low": 0.1374, "close": 0.1377, "volume": 26501.9, "quote_volume": 3644.6659, "trades": 37, "taker_buy_volume": 18506.5, "taker_buy_quote": 2544.42941}, {"ts": 1767574680000, "open": 0.1376, "high": 0.1379, "low": 0.1376, "close": 0.1378, "volume": 6318.5, "quote_volume": 869.98332, "trades": 13, "taker_buy_volume": 2098.8, "taker_buy_quote": 289.15264}, {"ts": 1767574740000, "open": 0.1378, "high": 0.1379, "low": 0.1378, "close": 0.1379, "volume": 20343.0, "quote_volume": 2803.65017, "trades": 20, "taker_buy_volume": 16509.5, "taker_buy_quote": 2275.26012}, {"ts": 1767574800000, "open": 0.1378, "high": 0.1381, "low": 0.1378, "close": 0.1378, "volume": 23583.6, "quote_volume": 3254.13257, "trades": 24, "taker_buy_volume": 13293.9, "taker_buy_quote": 1834.28918}, {"ts": 1767574860000, "open": 0.1377, "high": 0.1377, "low": 0.1375, "close": 0.1375, "volume": 21604.5, "quote_volume": 2974.09353, "trades": 20, "taker_buy_volume": 13446.7, "taker_buy_quote": 1851.53409}, {"ts": 1767574920000, "open": 0.1377, "high": 0.138, "low": 0.1377, "close": 0.138, "volume": 22049.3, "quote_volume": 3040.26885, "trades": 29, "taker_buy_volume": 17590.9, "taker_buy_quote": 2425.75104}, {"ts": 1767574980000, "open": 0.138, "high": 0.1382, "low": 0.138, "close": 0.1382, "volume": 18048.2, "quote_volume": 2492.5416, "trades": 20, "taker_buy_volume": 11167.2, "taker_buy_quote": 1542.29754}, {"ts": 1767575040000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 1966.0, "quote_volume": 271.308, "trades": 7, "taker_buy_volume": 1532.2, "taker_buy_quote": 211.4436}, {"ts": 1767575100000, "open": 0.1379, "high": 0.1381, "low": 0.1378, "close": 0.138, "volume": 16151.3, "quote_volume": 2228.51261, "trades": 29, "taker_buy_volume": 9300.5, "taker_buy_quote": 1283.64945}, {"ts": 1767575160000, "open": 0.138, "high": 0.1381, "low": 0.1376, "close": 0.1376, "volume": 51808.6, "quote_volume": 7139.96235, "trades": 50, "taker_buy_volume": 8971.3, "taker_buy_quote": 1237.29288}, {"ts": 1767575220000, "open": 0.1377, "high": 0.1384, "low": 0.1377, "close": 0.1384, "volume": 89852.7, "quote_volume": 12405.69607, "trades": 64, "taker_buy_volume": 45805.3, "taker_buy_quote": 6317.71983}, {"ts": 1767575280000, "open": 0.1385, "high": 0.1388, "low": 0.1385, "close": 0.1387, "volume": 45347.6, "quote_volume": 6286.40124, "trades": 58, "taker_buy_volume": 7064.0, "taker_buy_quote": 979.98812}, {"ts": 1767575340000, "open": 0.1388, "high": 0.1389, "low": 0.1388, "close": 0.1389, "volume": 25983.2, "quote_volume": 3608.16357, "trades": 33, "taker_buy_volume": 1713.5, "taker_buy_quote": 237.94005}, {"ts": 1767575400000, "open": 0.1387, "high": 0.1387, "low": 0.1375, "close": 0.138, "volume": 211170.1, "quote_volume": 29131.10094, "trades": 133, "taker_buy_volume": 34520.7, "taker_buy_quote": 4763.05711}, {"ts": 1767575460000, "open": 0.138, "high": 0.1385, "low": 0.1379, "close": 0.138, "volume": 41786.7, "quote_volume": 5776.10922, "trades": 53, "taker_buy_volume": 25333.8, "taker_buy_quote": 3505.01574}, {"ts": 1767575520000, "open": 0.138, "high": 0.138, "low": 0.1379, "close": 0.138, "volume": 28201.4, "quote_volume": 3890.52091, "trades": 21, "taker_buy_volume": 23424.6, "taker_buy_quote": 3231.49451}, {"ts": 1767575580000, "open": 0.138, "high": 0.1383, "low": 0.138, "close": 0.1383, "volume": 7567.4, "quote_volume": 1044.8265, "trades": 18, "taker_buy_volume": 4538.1, "taker_buy_quote": 626.7831}, {"ts": 1767575640000, "open": 0.1382, "high": 0.1384, "low": 0.1381, "close": 0.1384, "volume": 5606.1, "quote_volume": 774.70182, "trades": 20, "taker_buy_volume": 3277.9, "taker_buy_quote": 453.09349}, {"ts": 1767575700000, "open": 0.1383, "high": 0.1387, "low": 0.1382, "close": 0.1387, "volume": 39726.8, "quote_volume": 5498.94005, "trades": 54, "taker_buy_volume": 7708.9, "taker_buy_quote": 1067.90131}, {"ts": 1767575760000, "open": 0.1386, "high": 0.1388, "low": 0.1385, "close": 0.1386, "volume": 7073.1, "quote_volume": 980.4024, "trades": 23, "taker_buy_volume": 1738.1, "taker_buy_quote": 241.02995}, {"ts": 1767575820000, "open": 0.1386, "high": 0.1386, "low": 0.1384, "close": 0.1385, "volume": 17687.6, "quote_volume": 2449.68134, "trades": 37, "taker_buy_volume": 4570.8, "taker_buy_quote": 633.052}, {"ts": 1767575880000, "open": 0.1385, "high": 0.1386, "low": 0.1384, "close": 0.1386, "volume": 39932.3, "quote_volume": 5531.69783, "trades": 69, "taker_buy_volume": 29699.3, "taker_buy_quote": 4114.73359}, {"ts": 1767575940000, "open": 0.1385, "high": 0.1387, "low": 0.1385, "close": 0.1385, "volume": 41629.4, "quote_volume": 5767.73818, "trades": 53, "taker_buy_volume": 32974.0, "taker_buy_quote": 4568.751}, {"ts": 1767576000000, "open": 0.1387, "high": 0.1387, "low": 0.1385, "close": 0.1386, "volume": 27397.3, "quote_volume": 3796.77438, "trades": 29, "taker_buy_volume": 2454.7, "taker_buy_quote": 340.35162}, {"ts": 1767576060000, "open": 0.1385, "high": 0.1386, "low": 0.1384, "close": 0.1385, "volume": 17824.1, "quote_volume": 2468.80957, "trades": 25, "taker_buy_volume": 14149.3, "taker_buy_quote": 1959.98887}, {"ts": 1767576120000, "open": 0.1383, "high": 0.1383, "low": 0.1369, "close": 0.1373, "volume": 198530.5, "quote_volume": 27301.72938, "trades": 160, "taker_buy_volume": 44054.5, "taker_buy_quote": 6060.04516}, {"ts": 1767576180000, "open": 0.1373, "high": 0.1374, "low": 0.137, "close": 0.1372, "volume": 56180.6, "quote_volume": 7706.67043, "trades": 53, "taker_buy_volume": 28999.1, "taker_buy_quote": 3979.00173}, {"ts": 1767576240000, "open": 0.1371, "high": 0.1373, "low": 0.1368, "close": 0.1372, "volume": 114417.1, "quote_volume": 15686.17757, "trades": 97, "taker_buy_volume": 83882.2, "taker_buy_quote": 11505.31658}, {"ts": 1767576300000, "open": 0.137, "high": 0.1373, "low": 0.1368, "close": 0.1372, "volume": 45753.0, "quote_volume": 6271.89432, "trades": 60, "taker_buy_volume": 23076.8, "taker_buy_quote": 3164.07502}, {"ts": 1767576360000, "open": 0.1371, "high": 0.1372, "low": 0.1361, "close": 0.1367, "volume": 123984.0, "quote_volume": 16949.4063, "trades": 124, "taker_buy_volume": 49750.7, "taker_buy_quote": 6801.60864}, {"ts": 1767576420000, "open": 0.1368, "high": 0.1369, "low": 0.1367, "close": 0.1368, "volume": 22812.1, "quote_volume": 3119.6771, "trades": 28, "taker_buy_volume": 8800.0, "taker_buy_quote": 1203.77469}, {"ts": 1767576480000, "open": 0.1368, "high": 0.1368, "low": 0.1367, "close": 0.1367, "volume": 7559.0, "quote_volume": 1033.66447, "trades": 15, "taker_buy_volume": 3602.4, "taker_buy_quote": 492.53182}, {"ts": 1767576540000, "open": 0.1366, "high": 0.1366, "low": 0.1365, "close": 0.1366, "volume": 24419.5, "quote_volume": 3335.40402, "trades": 30, "taker_buy_volume": 2763.8, "taker_buy_quote": 377.45858}, {"ts": 1767576600000, "open": 0.1366, "high": 0.1368, "low": 0.1365, "close": 0.1365, "volume": 4031.9, "quote_volume": 550.92966, "trades": 9, "taker_buy_volume": 1766.9, "taker_buy_quote": 241.52363}, {"ts": 1767576660000, "open": 0.1365, "high": 0.1366, "low": 0.1365, "close": 0.1366, "volume": 7400.9, "quote_volume": 1010.23017, "trades": 13, "taker_buy_volume": 5662.1, "taker_buy_quote": 772.88397}, {"ts": 1767576720000, "open": 0.1365, "high": 0.1366, "low": 0.1364, "close": 0.1366, "volume": 23245.5, "quote_volume": 3173.46919, "trades": 23, "taker_buy_volume": 18670.4, "taker_buy_quote": 2548.9768}, {"ts": 1767576780000, "open": 0.1367, "high": 0.137, "low": 0.1367, "close": 0.1368, "volume": 16014.5, "quote_volume": 2190.70256, "trades": 31, "taker_buy_volume": 9448.5, "taker_buy_quote": 1292.51378}, {"ts": 1767576840000, "open": 0.1367, "high": 0.1368, "low": 0.1367, "close": 0.1368, "volume": 3368.3, "quote_volume": 460.63621, "trades": 8, "taker_buy_volume": 1530.0, "taker_buy_quote": 209.2275}, {"ts": 1767576900000, "open": 0.1368, "high": 0.1368, "low": 0.1366, "close": 0.1367, "volume": 24906.5, "quote_volume": 3404.5171, "trades": 29, "taker_buy_volume": 7107.1, "taker_buy_quote": 971.94727}, {"ts": 1767576960000, "open": 0.1368, "high": 0.1368, "low": 0.1367, "close": 0.1368, "volume": 17201.3, "quote_volume": 2352.77238, "trades": 12, "taker_buy_volume": 651.0, "taker_buy_quote": 89.0568}, {"ts": 1767577020000, "open": 0.1368, "high": 0.1375, "low": 0.1367, "close": 0.1372, "volume": 22721.0, "quote_volume": 3115.2112, "trades": 52, "taker_buy_volume": 13335.2, "taker_buy_quote": 1829.03564}, {"ts": 1767577080000, "open": 0.1372, "high": 0.1373, "low": 0.137, "close": 0.137, "volume": 5349.2, "quote_volume": 733.76689, "trades": 14, "taker_buy_volume": 2980.2, "taker_buy_quote": 409.07874}, {"ts": 1767577140000, "open": 0.137, "high": 0.1373, "low": 0.1369, "close": 0.1372, "volume": 29311.4, "quote_volume": 4020.85221, "trades": 38, "taker_buy_volume": 19473.9, "taker_buy_quote": 2671.51656}, {"ts": 1767577200000, "open": 0.1372, "high": 0.1375, "low": 0.1371, "close": 0.1375, "volume": 24656.3, "quote_volume": 3382.03634, "trades": 32, "taker_buy_volume": 3938.3, "taker_buy_quote": 540.59314}, {"ts": 1767577260000, "open": 0.1376, "high": 0.1377, "low": 0.1374, "close": 0.1377, "volume": 45367.8, "quote_volume": 6239.04411, "trades": 28, "taker_buy_volume": 27188.7, "taker_buy_quote": 3738.20073}, {"ts": 1767577320000, "open": 0.1377, "high": 0.1381, "low": 0.1376, "close": 0.1381, "volume": 54298.1, "quote_volume": 7487.66469, "trades": 56, "taker_buy_volume": 37358.8, "taker_buy_quote": 5152.57039}, {"ts": 1767577380000, "open": 0.1379, "high": 0.1381, "low": 0.1378, "close": 0.1381, "volume": 46377.8, "quote_volume": 6398.56005, "trades": 39, "taker_buy_volume": 18847.9, "taker_buy_quote": 2602.08921}, {"ts": 1767577440000, "open": 0.1381, "high": 0.1382, "low": 0.138, "close": 0.1382, "volume": 19888.2, "quote_volume": 2746.95766, "trades": 22, "taker_buy_volume": 13017.3, "taker_buy_quote": 1798.17388}, {"ts": 1767577500000, "open": 0.1383, "high": 0.1383, "low": 0.1379, "close": 0.138, "volume": 45535.7, "quote_volume": 6284.70934, "trades": 55, "taker_buy_volume": 17839.0, "taker_buy_quote": 2462.3937}, {"ts": 1767577560000, "open": 0.1381, "high": 0.1389, "low": 0.138, "close": 0.1387, "volume": 111161.7, "quote_volume": 15401.23385, "trades": 126, "taker_buy_volume": 68280.1, "taker_buy_quote": 9455.96851}, {"ts": 1767577620000, "open": 0.1387, "high": 0.139, "low": 0.1385, "close": 0.1389, "volume": 100506.4, "quote_volume": 13943.53041, "trades": 124, "taker_buy_volume": 60456.5, "taker_buy_quote": 8390.32183}, {"ts": 1767577680000, "open": 0.1389, "high": 0.1391, "low": 0.1388, "close": 0.1389, "volume": 33899.2, "quote_volume": 4710.48227, "trades": 55, "taker_buy_volume": 18115.5, "taker_buy_quote": 2516.9851}, {"ts": 1767577740000, "open": 0.1389, "high": 0.1389, "low": 0.1387, "close": 0.1388, "volume": 50638.8, "quote_volume": 7024.85844, "trades": 97, "taker_buy_volume": 40943.1, "taker_buy_quote": 5679.69747}, {"ts": 1767577800000, "open": 0.1388, "high": 0.139, "low": 0.1387, "close": 0.1388, "volume": 30625.6, "quote_volume": 4252.51555, "trades": 60, "taker_buy_volume": 24766.6, "taker_buy_quote": 3439.21339}, {"ts": 1767577860000, "open": 0.1389, "high": 0.1389, "low": 0.1386, "close": 0.1387, "volume": 5481.9, "quote_volume": 760.33134, "trades": 18, "taker_buy_volume": 2884.8, "taker_buy_quote": 400.13644}, {"ts": 1767577920000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 987.5, "quote_volume": 136.8675, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577980000, "open": 0.1387, "high": 0.1387, "low": 0.1386, "close": 0.1387, "volume": 19377.0, "quote_volume": 2687.23798, "trades": 40, "taker_buy_volume": 9466.3, "taker_buy_quote": 1312.97581}, {"ts": 1767578040000, "open": 0.1387, "high": 0.139, "low": 0.1387, "close": 0.139, "volume": 16426.1, "quote_volume": 2279.98969, "trades": 41, "taker_buy_volume": 15448.3, "taker_buy_quote": 2144.22834}, {"ts": 1767578100000, "open": 0.1389, "high": 0.1389, "low": 0.1386, "close": 0.1386, "volume": 6229.6, "quote_volume": 864.91134, "trades": 18, "taker_buy_volume": 874.9, "taker_buy_quote": 121.34143}, {"ts": 1767578160000, "open": 0.1386, "high": 0.1387, "low": 0.1385, "close": 0.1387, "volume": 9837.0, "quote_volume": 1363.36188, "trades": 30, "taker_buy_volume": 7291.5, "taker_buy_quote": 1010.79964}, {"ts": 1767578220000, "open": 0.1388, "high": 0.139, "low": 0.1388, "close": 0.139, "volume": 14063.2, "quote_volume": 1953.65715, "trades": 30, "taker_buy_volume": 8768.8, "taker_buy_quote": 1217.8624}, {"ts": 1767578280000, "open": 0.1389, "high": 0.139, "low": 0.1389, "close": 0.139, "volume": 6405.7, "quote_volume": 890.30204, "trades": 14, "taker_buy_volume": 4087.1, "taker_buy_quote": 568.1069}, {"ts": 1767578340000, "open": 0.1389, "high": 0.1396, "low": 0.1389, "close": 0.1395, "volume": 61562.7, "quote_volume": 8585.92016, "trades": 64, "taker_buy_volume": 29485.2, "taker_buy_quote": 4108.72027}, {"ts": 1767578400000, "open": 0.1394, "high": 0.1395, "low": 0.1392, "close": 0.1395, "volume": 76533.1, "quote_volume": 10662.03093, "trades": 87, "taker_buy_volume": 49785.4, "taker_buy_quote": 6937.26676}, {"ts": 1767578460000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 28222.6, "quote_volume": 3937.0527, "trades": 36, "taker_buy_volume": 15402.6, "taker_buy_quote": 2148.6627}, {"ts": 1767578520000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 23424.9, "quote_volume": 3269.20724, "trades": 13, "taker_buy_volume": 6069.2, "taker_buy_quote": 846.8785}, {"ts": 1767578580000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 10210.8, "quote_volume": 1424.65456, "trades": 19, "taker_buy_volume": 5790.0, "taker_buy_quote": 807.95296}, {"ts": 1767578640000, "open": 0.1394, "high": 0.1396, "low": 0.1392, "close": 0.1394, "volume": 55868.3, "quote_volume": 7780.45596, "trades": 54, "taker_buy_volume": 33893.3, "taker_buy_quote": 4720.34967}, {"ts": 1767578700000, "open": 0.1393, "high": 0.1395, "low": 0.1393, "close": 0.1395, "volume": 10088.3, "quote_volume": 1406.24529, "trades": 17, "taker_buy_volume": 10088.3, "taker_buy_quote": 1406.24529}, {"ts": 1767578760000, "open": 0.1395, "high": 0.1396, "low": 0.139, "close": 0.1392, "volume": 96744.9, "quote_volume": 13466.94972, "trades": 85, "taker_buy_volume": 85776.9, "taker_buy_quote": 11940.28938}, {"ts": 1767578820000, "open": 0.1392, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 18671.2, "quote_volume": 2599.46419, "trades": 31, "taker_buy_volume": 15611.7, "taker_buy_quote": 2173.58179}, {"ts": 1767578880000, "open": 0.1391, "high": 0.1392, "low": 0.139, "close": 0.1392, "volume": 84635.4, "quote_volume": 11775.20766, "trades": 83, "taker_buy_volume": 77274.9, "taker_buy_quote": 10751.51966}, {"ts": 1767578940000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1393, "volume": 15387.5, "quote_volume": 2143.21556, "trades": 19, "taker_buy_volume": 9567.4, "taker_buy_quote": 1332.48878}, {"ts": 1767579000000, "open": 0.1393, "high": 0.1395, "low": 0.1393, "close": 0.1395, "volume": 9470.9, "quote_volume": 1320.3444, "trades": 19, "taker_buy_volume": 8552.1, "taker_buy_quote": 1192.35556}, {"ts": 1767579060000, "open": 0.1396, "high": 0.1406, "low": 0.1396, "close": 0.1406, "volume": 195345.7, "quote_volume": 27377.09233, "trades": 135, "taker_buy_volume": 115445.7, "taker_buy_quote": 16188.0835}, {"ts": 1767579120000, "open": 0.1405, "high": 0.1406, "low": 0.1402, "close": 0.1406, "volume": 24360.0, "quote_volume": 3421.46896, "trades": 48, "taker_buy_volume": 13159.7, "taker_buy_quote": 1848.67514}, {"ts": 1767579180000, "open": 0.1406, "high": 0.1408, "low": 0.1404, "close": 0.1407, "volume": 48598.8, "quote_volume": 6832.66453, "trades": 56, "taker_buy_volume": 26188.6, "taker_buy_quote": 3684.02367}, {"ts": 1767579240000, "open": 0.1408, "high": 0.1411, "low": 0.1406, "close": 0.1409, "volume": 79364.4, "quote_volume": 11181.90584, "trades": 104, "taker_buy_volume": 51122.7, "taker_buy_quote": 7202.72738}, {"ts": 1767579300000, "open": 0.141, "high": 0.141, "low": 0.1405, "close": 0.1406, "volume": 17857.6, "quote_volume": 2512.12843, "trades": 36, "taker_buy_volume": 5162.6, "taker_buy_quote": 726.83783}, {"ts": 1767579360000, "open": 0.1406, "high": 0.141, "low": 0.1404, "close": 0.1409, "volume": 94098.3, "quote_volume": 13245.34524, "trades": 118, "taker_buy_volume": 63687.7, "taker_buy_quote": 8965.7786}, {"ts": 1767579420000, "open": 0.1409, "high": 0.1413, "low": 0.1408, "close": 0.1412, "volume": 164187.9, "quote_volume": 23160.50276, "trades": 145, "taker_buy_volume": 103712.2, "taker_buy_quote": 14634.52331}, {"ts": 1767579480000, "open": 0.1411, "high": 0.1413, "low": 0.1411, "close": 0.1413, "volume": 34855.0, "quote_volume": 4919.55122, "trades": 39, "taker_buy_volume": 8831.2, "taker_buy_quote": 1247.24716}, {"ts": 1767579540000, "open": 0.1414, "high": 0.1416, "low": 0.1412, "close": 0.1415, "volume": 70526.9, "quote_volume": 9973.79746, "trades": 132, "taker_buy_volume": 35031.4, "taker_buy_quote": 4955.1095}, {"ts": 1767579600000, "open": 0.1415, "high": 0.1417, "low": 0.1413, "close": 0.1415, "volume": 34368.4, "quote_volume": 4861.69592, "trades": 58, "taker_buy_volume": 13125.9, "taker_buy_quote": 1858.26486}, {"ts": 1767579660000, "open": 0.1416, "high": 0.1418, "low": 0.1413, "close": 0.1414, "volume": 90422.4, "quote_volume": 12798.81404, "trades": 129, "taker_buy_volume": 35938.1, "taker_buy_quote": 5089.50876}, {"ts": 1767579720000, "open": 0.1414, "high": 0.1414, "low": 0.1412, "close": 0.1414, "volume": 14462.3, "quote_volume": 2043.75948, "trades": 29, "taker_buy_volume": 5796.1, "taker_buy_quote": 818.88454}, {"ts": 1767579780000, "open": 0.1415, "high": 0.1415, "low": 0.1414, "close": 0.1415, "volume": 16297.8, "quote_volume": 2305.73582, "trades": 25, "taker_buy_volume": 5001.9, "taker_buy_quote": 707.46836}, {"ts": 1767579840000, "open": 0.1416, "high": 0.1418, "low": 0.1416, "close": 0.1418, "volume": 38204.7, "quote_volume": 5415.12044, "trades": 40, "taker_buy_volume": 4529.5, "taker_buy_quote": 642.0686}, {"ts": 1767579900000, "open": 0.1419, "high": 0.142, "low": 0.1414, "close": 0.1415, "volume": 41889.8, "quote_volume": 5938.14405, "trades": 67, "taker_buy_volume": 13077.1, "taker_buy_quote": 1855.20125}, {"ts": 1767579960000, "open": 0.1416, "high": 0.1417, "low": 0.1414, "close": 0.1416, "volume": 48229.8, "quote_volume": 6826.75164, "trades": 44, "taker_buy_volume": 19024.3, "taker_buy_quote": 2693.40322}, {"ts": 1767580020000, "open": 0.1415, "high": 0.1417, "low": 0.141, "close": 0.1416, "volume": 115151.6, "quote_volume": 16285.44437, "trades": 104, "taker_buy_volume": 38889.0, "taker_buy_quote": 5503.50714}, {"ts": 1767580080000, "open": 0.1417, "high": 0.1417, "low": 0.1415, "close": 0.1416, "volume": 63732.8, "quote_volume": 9023.66074, "trades": 67, "taker_buy_volume": 20615.8, "taker_buy_quote": 2919.45075}, {"ts": 1767580140000, "open": 0.1415, "high": 0.1416, "low": 0.141, "close": 0.141, "volume": 71729.8, "quote_volume": 10131.12186, "trades": 72, "taker_buy_volume": 27811.7, "taker_buy_quote": 3931.12425}, {"ts": 1767580200000, "open": 0.141, "high": 0.1411, "low": 0.1407, "close": 0.1407, "volume": 161825.3, "quote_volume": 22799.59256, "trades": 102, "taker_buy_volume": 57600.3, "taker_buy_quote": 8121.33778}, {"ts": 1767580260000, "open": 0.1407, "high": 0.1407, "low": 0.1402, "close": 0.1405, "volume": 46578.3, "quote_volume": 6538.48642, "trades": 66, "taker_buy_volume": 33227.7, "taker_buy_quote": 4663.60621}, {"ts": 1767580320000, "open": 0.1405, "high": 0.1405, "low": 0.14, "close": 0.1401, "volume": 85433.4, "quote_volume": 11967.53734, "trades": 101, "taker_buy_volume": 43634.8, "taker_buy_quote": 6113.86198}, {"ts": 1767580380000, "open": 0.1402, "high": 0.1404, "low": 0.1402, "close": 0.1403, "volume": 23231.9, "quote_volume": 3259.48288, "trades": 33, "taker_buy_volume": 21091.4, "taker_buy_quote": 2959.14647}, {"ts": 1767580440000, "open": 0.1404, "high": 0.1405, "low": 0.1401, "close": 0.1401, "volume": 12957.5, "quote_volume": 1818.48725, "trades": 52, "taker_buy_volume": 10394.2, "taker_buy_quote": 1459.08268}, {"ts": 1767580500000, "open": 0.1402, "high": 0.1409, "low": 0.1401, "close": 0.1405, "volume": 122774.9, "quote_volume": 17247.18299, "trades": 154, "taker_buy_volume": 88349.8, "taker_buy_quote": 12408.7385}, {"ts": 1767580560000, "open": 0.1404, "high": 0.1404, "low": 0.1399, "close": 0.1399, "volume": 83720.2, "quote_volume": 11734.59911, "trades": 112, "taker_buy_volume": 49638.3, "taker_buy_quote": 6956.88036}, {"ts": 1767580620000, "open": 0.1399, "high": 0.14, "low": 0.1394, "close": 0.1395, "volume": 36122.1, "quote_volume": 5043.974, "trades": 144, "taker_buy_volume": 16891.1, "taker_buy_quote": 2359.44568}, {"ts": 1767580680000, "open": 0.1396, "high": 0.1399, "low": 0.1395, "close": 0.1398, "volume": 20357.2, "quote_volume": 2845.02188, "trades": 75, "taker_buy_volume": 10561.8, "taker_buy_quote": 1476.49158}, {"ts": 1767580740000, "open": 0.1398, "high": 0.1398, "low": 0.1393, "close": 0.1398, "volume": 59582.4, "quote_volume": 8323.58013, "trades": 106, "taker_buy_volume": 35940.1, "taker_buy_quote": 5019.412}, {"ts": 1767580800000, "open": 0.1398, "high": 0.1399, "low": 0.1398, "close": 0.1398, "volume": 9242.5, "quote_volume": 1292.7397, "trades": 53, "taker_buy_volume": 5459.9, "taker_buy_quote": 763.84001}, {"ts": 1767580860000, "open": 0.1398, "high": 0.14, "low": 0.1398, "close": 0.1399, "volume": 15412.9, "quote_volume": 2156.84695, "trades": 47, "taker_buy_volume": 13147.0, "taker_buy_quote": 1839.95754}, {"ts": 1767580920000, "open": 0.1399, "high": 0.14, "low": 0.1398, "close": 0.1399, "volume": 13893.4, "quote_volume": 1943.57092, "trades": 40, "taker_buy_volume": 8849.0, "taker_buy_quote": 1238.24668}, {"ts": 1767580980000, "open": 0.1399, "high": 0.1399, "low": 0.1396, "close": 0.1397, "volume": 23262.2, "quote_volume": 3250.10894, "trades": 64, "taker_buy_volume": 10116.0, "taker_buy_quote": 1413.47251}, {"ts": 1767581040000, "open": 0.1397, "high": 0.1399, "low": 0.1397, "close": 0.1399, "volume": 15348.8, "quote_volume": 2146.66374, "trades": 39, "taker_buy_volume": 8674.3, "taker_buy_quote": 1213.3161}, {"ts": 1767581100000, "open": 0.1399, "high": 0.1399, "low": 0.1397, "close": 0.1397, "volume": 148780.6, "quote_volume": 20799.36212, "trades": 54, "taker_buy_volume": 109819.1, "taker_buy_quote": 15352.84038}, {"ts": 1767581160000, "open": 0.1398, "high": 0.14, "low": 0.1397, "close": 0.1397, "volume": 59497.3, "quote_volume": 8323.00688, "trades": 72, "taker_buy_volume": 17375.0, "taker_buy_quote": 2429.25449}, {"ts": 1767581220000, "open": 0.1396, "high": 0.1401, "low": 0.1396, "close": 0.14, "volume": 30156.3, "quote_volume": 4221.80694, "trades": 67, "taker_buy_volume": 19589.5, "taker_buy_quote": 2741.79508}, {"ts": 1767581280000, "open": 0.14, "high": 0.14, "low": 0.1399, "close": 0.14, "volume": 4677.8, "quote_volume": 654.86771, "trades": 21, "taker_buy_volume": 2010.6, "taker_buy_quote": 281.484}, {"ts": 1767581340000, "open": 0.1401, "high": 0.1401, "low": 0.1389, "close": 0.1389, "volume": 66057.1, "quote_volume": 9212.23142, "trades": 110, "taker_buy_volume": 23194.9, "taker_buy_quote": 3231.65089}, {"ts": 1767581400000, "open": 0.1389, "high": 0.1393, "low": 0.1389, "close": 0.139, "volume": 35521.4, "quote_volume": 4940.96896, "trades": 73, "taker_buy_volume": 21426.5, "taker_buy_quote": 2979.45718}, {"ts": 1767581460000, "open": 0.139, "high": 0.1391, "low": 0.1378, "close": 0.1379, "volume": 169634.3, "quote_volume": 23462.86937, "trades": 244, "taker_buy_volume": 104200.8, "taker_buy_quote": 14422.46105}, {"ts": 1767581520000, "open": 0.138, "high": 0.1381, "low": 0.1378, "close": 0.1378, "volume": 36018.5, "quote_volume": 4967.65131, "trades": 79, "taker_buy_volume": 28819.6, "taker_buy_quote": 3974.94781}, {"ts": 1767581580000, "open": 0.1378, "high": 0.1378, "low": 0.1375, "close": 0.1376, "volume": 53777.6, "quote_volume": 7404.13945, "trades": 103, "taker_buy_volume": 36822.6, "taker_buy_quote": 5069.68178}, {"ts": 1767581640000, "open": 0.1375, "high": 0.1379, "low": 0.1375, "close": 0.1378, "volume": 33276.2, "quote_volume": 4582.19083, "trades": 67, "taker_buy_volume": 25926.5, "taker_buy_quote": 3569.82315}, {"ts": 1767581700000, "open": 0.1378, "high": 0.1378, "low": 0.1376, "close": 0.1377, "volume": 66109.9, "quote_volume": 9102.92357, "trades": 83, "taker_buy_volume": 59492.1, "taker_buy_quote": 8191.83097}, {"ts": 1767581760000, "open": 0.1376, "high": 0.1377, "low": 0.1375, "close": 0.1375, "volume": 34142.7, "quote_volume": 4699.38999, "trades": 59, "taker_buy_volume": 20726.3, "taker_buy_quote": 2852.95213}, {"ts": 1767581820000, "open": 0.1375, "high": 0.1376, "low": 0.1374, "close": 0.1375, "volume": 19148.8, "quote_volume": 2633.66579, "trades": 39, "taker_buy_volume": 16789.0, "taker_buy_quote": 2309.24169}, {"ts": 1767581880000, "open": 0.1375, "high": 0.1378, "low": 0.1375, "close": 0.1377, "volume": 47735.6, "quote_volume": 6571.24275, "trades": 83, "taker_buy_volume": 29557.7, "taker_buy_quote": 4069.53626}, {"ts": 1767581940000, "open": 0.1376, "high": 0.1377, "low": 0.1373, "close": 0.1374, "volume": 29972.4, "quote_volume": 4119.28443, "trades": 73, "taker_buy_volume": 18898.6, "taker_buy_quote": 2597.3853}, {"ts": 1767582000000, "open": 0.1374, "high": 0.1374, "low": 0.1367, "close": 0.1369, "volume": 53794.0, "quote_volume": 7372.02369, "trades": 115, "taker_buy_volume": 32485.3, "taker_buy_quote": 4451.12426}, {"ts": 1767582060000, "open": 0.137, "high": 0.1377, "low": 0.137, "close": 0.1376, "volume": 36217.9, "quote_volume": 4980.97518, "trades": 78, "taker_buy_volume": 11627.5, "taker_buy_quote": 1598.52707}, {"ts": 1767582120000, "open": 0.1377, "high": 0.1377, "low": 0.1374, "close": 0.1376, "volume": 22578.0, "quote_volume": 3105.308, "trades": 39, "taker_buy_volume": 21222.5, "taker_buy_quote": 2918.82945}, {"ts": 1767582180000, "open": 0.1377, "high": 0.1379, "low": 0.1377, "close": 0.1377, "volume": 24534.2, "quote_volume": 3381.79546, "trades": 57, "taker_buy_volume": 18265.6, "taker_buy_quote": 2517.74188}, {"ts": 1767582240000, "open": 0.1377, "high": 0.1377, "low": 0.1375, "close": 0.1376, "volume": 35568.0, "quote_volume": 4897.00907, "trades": 51, "taker_buy_volume": 28258.4, "taker_buy_quote": 3890.99211}, {"ts": 1767582300000, "open": 0.1377, "high": 0.1379, "low": 0.1377, "close": 0.1377, "volume": 12564.8, "quote_volume": 1730.86807, "trades": 59, "taker_buy_volume": 7710.4, "taker_buy_quote": 1062.2588}, {"ts": 1767582360000, "open": 0.1377, "high": 0.138, "low": 0.1377, "close": 0.138, "volume": 29440.8, "quote_volume": 4057.61521, "trades": 62, "taker_buy_volume": 17596.0, "taker_buy_quote": 2425.81663}, {"ts": 1767582420000, "open": 0.1378, "high": 0.1378, "low": 0.1374, "close": 0.1374, "volume": 21916.8, "quote_volume": 3017.45232, "trades": 56, "taker_buy_volume": 16404.4, "taker_buy_quote": 2258.32167}, {"ts": 1767582480000, "open": 0.1375, "high": 0.1376, "low": 0.1375, "close": 0.1375, "volume": 9833.6, "quote_volume": 1352.34521, "trades": 33, "taker_buy_volume": 6040.0, "taker_buy_quote": 830.70117}, {"ts": 1767582540000, "open": 0.1375, "high": 0.1375, "low": 0.1373, "close": 0.1374, "volume": 29324.8, "quote_volume": 4028.93833, "trades": 62, "taker_buy_volume": 23893.1, "taker_buy_quote": 3282.60237}, {"ts": 1767582600000, "open": 0.1374, "high": 0.1375, "low": 0.1374, "close": 0.1374, "volume": 20828.2, "quote_volume": 2863.17194, "trades": 60, "taker_buy_volume": 17505.9, "taker_buy_quote": 2406.68792}, {"ts": 1767582660000, "open": 0.1374, "high": 0.138, "low": 0.1373, "close": 0.138, "volume": 131242.7, "quote_volume": 18077.16997, "trades": 147, "taker_buy_volume": 93370.6, "taker_buy_quote": 12863.81201}, {"ts": 1767582720000, "open": 0.1379, "high": 0.1383, "low": 0.1378, "close": 0.1382, "volume": 46294.7, "quote_volume": 6391.13671, "trades": 71, "taker_buy_volume": 35438.7, "taker_buy_quote": 4894.00268}, {"ts": 1767582780000, "open": 0.1383, "high": 0.1385, "low": 0.1383, "close": 0.1383, "volume": 49874.8, "quote_volume": 6903.37574, "trades": 63, "taker_buy_volume": 28224.9, "taker_buy_quote": 3907.29411}, {"ts": 1767582840000, "open": 0.1384, "high": 0.1386, "low": 0.1383, "close": 0.1386, "volume": 78367.7, "quote_volume": 10852.2744, "trades": 79, "taker_buy_volume": 52045.8, "taker_buy_quote": 7207.91668}, {"ts": 1767582900000, "open": 0.1387, "high": 0.1392, "low": 0.1386, "close": 0.1388, "volume": 88977.7, "quote_volume": 12358.23139, "trades": 139, "taker_buy_volume": 57915.3, "taker_buy_quote": 8047.02108}, {"ts": 1767582960000, "open": 0.1387, "high": 0.1387, "low": 0.1377, "close": 0.1379, "volume": 54916.1, "quote_volume": 7585.74364, "trades": 107, "taker_buy_volume": 30912.9, "taker_buy_quote": 4269.88372}, {"ts": 1767583020000, "open": 0.1379, "high": 0.138, "low": 0.1376, "close": 0.1376, "volume": 14778.5, "quote_volume": 2035.02813, "trades": 41, "taker_buy_volume": 5824.4, "taker_buy_quote": 802.30084}, {"ts": 1767583080000, "open": 0.1376, "high": 0.1379, "low": 0.1376, "close": 0.1379, "volume": 21300.5, "quote_volume": 2931.79609, "trades": 25, "taker_buy_volume": 18888.0, "taker_buy_quote": 2599.51423}, {"ts": 1767583140000, "open": 0.1379, "high": 0.1379, "low": 0.1378, "close": 0.1378, "volume": 16626.4, "quote_volume": 2292.49824, "trades": 11, "taker_buy_volume": 531.4, "taker_buy_quote": 73.28006}, {"ts": 1767583200000, "open": 0.1378, "high": 0.1379, "low": 0.1378, "close": 0.1379, "volume": 24175.5, "quote_volume": 3333.63769, "trades": 22, "taker_buy_volume": 6422.1, "taker_buy_quote": 885.44383}, {"ts": 1767583260000, "open": 0.1377, "high": 0.1382, "low": 0.1377, "close": 0.1382, "volume": 19980.8, "quote_volume": 2760.5481, "trades": 24, "taker_buy_volume": 19698.2, "taker_buy_quote": 2721.63408}, {"ts": 1767583320000, "open": 0.1382, "high": 0.1385, "low": 0.1382, "close": 0.1385, "volume": 63766.1, "quote_volume": 8829.2005, "trades": 44, "taker_buy_volume": 24883.5, "taker_buy_quote": 3445.91495}, {"ts": 1767583380000, "open": 0.1383, "high": 0.1383, "low": 0.1381, "close": 0.1381, "volume": 1818.7, "quote_volume": 251.30281, "trades": 7, "taker_buy_volume": 1057.2, "taker_buy_quote": 145.99932}, {"ts": 1767583440000, "open": 0.138, "high": 0.1382, "low": 0.138, "close": 0.1382, "volume": 13723.7, "quote_volume": 1896.48038, "trades": 10, "taker_buy_volume": 1181.8, "taker_buy_quote": 163.21896}, {"ts": 1767583500000, "open": 0.1381, "high": 0.1381, "low": 0.1379, "close": 0.138, "volume": 21752.9, "quote_volume": 3002.5052, "trades": 16, "taker_buy_volume": 2479.0, "taker_buy_quote": 342.34266}, {"ts": 1767583560000, "open": 0.1378, "high": 0.138, "low": 0.1378, "close": 0.138, "volume": 48444.3, "quote_volume": 6682.33151, "trades": 49, "taker_buy_volume": 25891.0, "taker_buy_quote": 3572.2616}, {"ts": 1767583620000, "open": 0.1379, "high": 0.1384, "low": 0.1379, "close": 0.1382, "volume": 47732.4, "quote_volume": 6599.76508, "trades": 48, "taker_buy_volume": 3048.4, "taker_buy_quote": 421.02337}, {"ts": 1767583680000, "open": 0.1382, "high": 0.1382, "low": 0.138, "close": 0.138, "volume": 16150.3, "quote_volume": 2230.32075, "trades": 13, "taker_buy_volume": 14230.0, "taker_buy_quote": 1965.11735}, {"ts": 1767583740000, "open": 0.138, "high": 0.1381, "low": 0.138, "close": 0.1381, "volume": 5826.5, "quote_volume": 804.60953, "trades": 7, "taker_buy_volume": 5525.3, "taker_buy_quote": 763.04393}, {"ts": 1767583800000, "open": 0.138, "high": 0.138, "low": 0.1378, "close": 0.1379, "volume": 33146.0, "quote_volume": 4572.21372, "trades": 26, "taker_buy_volume": 12263.8, "taker_buy_quote": 1692.20284}, {"ts": 1767583860000, "open": 0.138, "high": 0.1382, "low": 0.138, "close": 0.1382, "volume": 23954.4, "quote_volume": 3308.17472, "trades": 30, "taker_buy_volume": 5410.0, "taker_buy_quote": 747.19308}, {"ts": 1767583920000, "open": 0.1381, "high": 0.1381, "low": 0.138, "close": 0.1381, "volume": 16794.4, "quote_volume": 2318.85261, "trades": 22, "taker_buy_volume": 4100.1, "taker_buy_quote": 566.22381}, {"ts": 1767583980000, "open": 0.1381, "high": 0.1381, "low": 0.1377, "close": 0.1381, "volume": 41397.1, "quote_volume": 5709.97506, "trades": 50, "taker_buy_volume": 8233.3, "taker_buy_quote": 1135.4486}, {"ts": 1767584040000, "open": 0.1382, "high": 0.1384, "low": 0.1382, "close": 0.1383, "volume": 19605.1, "quote_volume": 2712.40335, "trades": 14, "taker_buy_volume": 16309.8, "taker_buy_quote": 2256.82697}, {"ts": 1767584100000, "open": 0.1383, "high": 0.1385, "low": 0.1382, "close": 0.1385, "volume": 26542.4, "quote_volume": 3673.62948, "trades": 30, "taker_buy_volume": 11993.8, "taker_buy_quote": 1660.82353}, {"ts": 1767584160000, "open": 0.1384, "high": 0.1384, "low": 0.1383, "close": 0.1384, "volume": 24015.0, "quote_volume": 3322.87475, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584220000, "open": 0.1385, "high": 0.1388, "low": 0.1383, "close": 0.1385, "volume": 41790.8, "quote_volume": 5789.57286, "trades": 61, "taker_buy_volume": 17771.2, "taker_buy_quote": 2462.80658}, {"ts": 1767584280000, "open": 0.1384, "high": 0.1384, "low": 0.138, "close": 0.138, "volume": 65594.4, "quote_volume": 9061.89847, "trades": 65, "taker_buy_volume": 10896.6, "taker_buy_quote": 1505.00906}, {"ts": 1767584340000, "open": 0.1381, "high": 0.1381, "low": 0.138, "close": 0.1381, "volume": 57080.7, "quote_volume": 7882.48881, "trades": 59, "taker_buy_volume": 31246.5, "taker_buy_quote": 4315.14165}, {"ts": 1767584400000, "open": 0.1382, "high": 0.1384, "low": 0.1381, "close": 0.1381, "volume": 41392.6, "quote_volume": 5722.45691, "trades": 43, "taker_buy_volume": 20106.5, "taker_buy_quote": 2780.14368}, {"ts": 1767584460000, "open": 0.138, "high": 0.1382, "low": 0.138, "close": 0.1382, "volume": 14936.2, "quote_volume": 2063.35615, "trades": 17, "taker_buy_volume": 7767.9, "taker_buy_quote": 1073.49879}, {"ts": 1767584520000, "open": 0.1382, "high": 0.1382, "low": 0.1381, "close": 0.1381, "volume": 9859.5, "quote_volume": 1362.28158, "trades": 8, "taker_buy_volume": 187.8, "taker_buy_quote": 25.95396}, {"ts": 1767584580000, "open": 0.1381, "high": 0.1384, "low": 0.1381, "close": 0.1384, "volume": 20325.1, "quote_volume": 2810.43861, "trades": 17, "taker_buy_volume": 5611.0, "taker_buy_quote": 776.4829}, {"ts": 1767584640000, "open": 0.1383, "high": 0.1384, "low": 0.1382, "close": 0.1384, "volume": 14505.2, "quote_volume": 2006.08437, "trades": 24, "taker_buy_volume": 11926.4, "taker_buy_quote": 1649.5657}, {"ts": 1767584700000, "open": 0.1382, "high": 0.1383, "low": 0.1381, "close": 0.1381, "volume": 23155.5, "quote_volume": 3198.8198, "trades": 21, "taker_buy_volume": 2302.8, "taker_buy_quote": 318.27054}, {"ts": 1767584760000, "open": 0.1381, "high": 0.1381, "low": 0.138, "close": 0.138, "volume": 21587.5, "quote_volume": 2980.4069, "trades": 32, "taker_buy_volume": 17424.8, "taker_buy_quote": 2405.68778}, {"ts": 1767584820000, "open": 0.1381, "high": 0.1383, "low": 0.1381, "close": 0.1383, "volume": 42499.1, "quote_volume": 5874.51437, "trades": 31, "taker_buy_volume": 38246.8, "taker_buy_quote": 5286.80834}, {"ts": 1767584880000, "open": 0.1383, "high": 0.1384, "low": 0.1383, "close": 0.1384, "volume": 19467.1, "quote_volume": 2693.25343, "trades": 35, "taker_buy_volume": 9356.2, "taker_buy_quote": 1294.28627}, {"ts": 1767584940000, "open": 0.1384, "high": 0.1385, "low": 0.138, "close": 0.1381, "volume": 50768.9, "quote_volume": 7023.57289, "trades": 63, "taker_buy_volume": 22821.9, "taker_buy_quote": 3156.99058}, {"ts": 1767585000000, "open": 0.1381, "high": 0.1382, "low": 0.1381, "close": 0.1382, "volume": 35260.0, "quote_volume": 4870.1231, "trades": 18, "taker_buy_volume": 35157.2, "taker_buy_quote": 4855.92642}, {"ts": 1767585060000, "open": 0.1382, "high": 0.1382, "low": 0.1381, "close": 0.1382, "volume": 20484.8, "quote_volume": 2830.7501, "trades": 35, "taker_buy_volume": 16624.3, "taker_buy_quote": 2297.47826}, {"ts": 1767585120000, "open": 0.1382, "high": 0.1383, "low": 0.1382, "close": 0.1383, "volume": 18665.1, "quote_volume": 2579.92715, "trades": 22, "taker_buy_volume": 14677.7, "taker_buy_quote": 2028.46973}, {"ts": 1767585180000, "open": 0.1383, "high": 0.1383, "low": 0.1378, "close": 0.1379, "volume": 60475.5, "quote_volume": 8351.82946, "trades": 119, "taker_buy_volume": 36645.0, "taker_buy_quote": 5059.32306}, {"ts": 1767585240000, "open": 0.1379, "high": 0.138, "low": 0.1374, "close": 0.1374, "volume": 78487.6, "quote_volume": 10819.06017, "trades": 153, "taker_buy_volume": 58668.0, "taker_buy_quote": 8089.4693}, {"ts": 1767585300000, "open": 0.1374, "high": 0.1376, "low": 0.1373, "close": 0.1374, "volume": 94723.5, "quote_volume": 13024.85221, "trades": 122, "taker_buy_volume": 36006.9, "taker_buy_quote": 4952.452}, {"ts": 1767585360000, "open": 0.1374, "high": 0.1375, "low": 0.1373, "close": 0.1374, "volume": 52444.3, "quote_volume": 7206.19309, "trades": 34, "taker_buy_volume": 23477.5, "taker_buy_quote": 3226.085}, {"ts": 1767585420000, "open": 0.1375, "high": 0.1376, "low": 0.1374, "close": 0.1375, "volume": 10751.5, "quote_volume": 1479.05515, "trades": 27, "taker_buy_volume": 9712.5, "taker_buy_quote": 1336.17636}, {"ts": 1767585480000, "open": 0.1375, "high": 0.1376, "low": 0.1371, "close": 0.1373, "volume": 105318.6, "quote_volume": 14469.56502, "trades": 137, "taker_buy_volume": 97164.8, "taker_buy_quote": 13349.29443}, {"ts": 1767585540000, "open": 0.1373, "high": 0.1375, "low": 0.1373, "close": 0.1374, "volume": 21425.3, "quote_volume": 2944.25824, "trades": 58, "taker_buy_volume": 18619.0, "taker_buy_quote": 2558.78299}, {"ts": 1767585600000, "open": 0.1373, "high": 0.1374, "low": 0.1369, "close": 0.1373, "volume": 147832.4, "quote_volume": 20280.59453, "trades": 192, "taker_buy_volume": 70339.7, "taker_buy_quote": 9653.23057}, {"ts": 1767585660000, "open": 0.1374, "high": 0.1375, "low": 0.1374, "close": 0.1374, "volume": 5903.0, "quote_volume": 811.09415, "trades": 32, "taker_buy_volume": 3586.2, "taker_buy_quote": 492.76583}, {"ts": 1767585720000, "open": 0.1374, "high": 0.1374, "low": 0.1362, "close": 0.1364, "volume": 133836.4, "quote_volume": 18310.866, "trades": 201, "taker_buy_volume": 90942.4, "taker_buy_quote": 12445.23767}, {"ts": 1767585780000, "open": 0.1365, "high": 0.1366, "low": 0.1364, "close": 0.1366, "volume": 119629.2, "quote_volume": 16337.20205, "trades": 186, "taker_buy_volume": 84537.5, "taker_buy_quote": 11546.45541}, {"ts": 1767585840000, "open": 0.1366, "high": 0.1366, "low": 0.1364, "close": 0.1365, "volume": 76047.6, "quote_volume": 10384.8629, "trades": 110, "taker_buy_volume": 58008.6, "taker_buy_quote": 7921.90815}, {"ts": 1767585900000, "open": 0.1366, "high": 0.1366, "low": 0.1365, "close": 0.1365, "volume": 12110.9, "quote_volume": 1654.18522, "trades": 37, "taker_buy_volume": 8998.5, "taker_buy_quote": 1229.1951}, {"ts": 1767585960000, "open": 0.1365, "high": 0.1367, "low": 0.1364, "close": 0.1366, "volume": 52609.4, "quote_volume": 7186.79133, "trades": 45, "taker_buy_volume": 47625.5, "taker_buy_quote": 6506.68201}, {"ts": 1767586020000, "open": 0.1366, "high": 0.1366, "low": 0.1365, "close": 0.1365, "volume": 9670.5, "quote_volume": 1320.13373, "trades": 38, "taker_buy_volume": 1632.9, "taker_buy_quote": 222.97291}, {"ts": 1767586080000, "open": 0.1365, "high": 0.1366, "low": 0.1363, "close": 0.1364, "volume": 36458.2, "quote_volume": 4978.44571, "trades": 59, "taker_buy_volume": 15071.1, "taker_buy_quote": 2057.96282}, {"ts": 1767586140000, "open": 0.1364, "high": 0.1364, "low": 0.1362, "close": 0.1362, "volume": 5891.7, "quote_volume": 803.21638, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586200000, "open": 0.1362, "high": 0.1363, "low": 0.1362, "close": 0.1362, "volume": 7433.1, "quote_volume": 1012.79241, "trades": 18, "taker_buy_volume": 2987.1, "taker_buy_quote": 407.06523}, {"ts": 1767586260000, "open": 0.1362, "high": 0.1364, "low": 0.1362, "close": 0.1364, "volume": 13662.1, "quote_volume": 1861.97927, "trades": 29, "taker_buy_volume": 8458.0, "taker_buy_quote": 1152.8785}, {"ts": 1767586320000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 1188.0, "quote_volume": 162.0432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586380000, "open": 0.1363, "high": 0.1363, "low": 0.136, "close": 0.136, "volume": 4998.2, "quote_volume": 680.74648, "trades": 20, "taker_buy_volume": 1528.4, "taker_buy_quote": 208.16808}, {"ts": 1767586440000, "open": 0.1361, "high": 0.1361, "low": 0.136, "close": 0.136, "volume": 36267.4, "quote_volume": 4932.83729, "trades": 24, "taker_buy_volume": 7460.8, "taker_buy_quote": 1014.84718}, {"ts": 1767586500000, "open": 0.1359, "high": 0.1361, "low": 0.1358, "close": 0.1361, "volume": 73238.6, "quote_volume": 9962.1677, "trades": 72, "taker_buy_volume": 65148.8, "taker_buy_quote": 8861.53634}, {"ts": 1767586560000, "open": 0.1361, "high": 0.1363, "low": 0.1361, "close": 0.1363, "volume": 60115.5, "quote_volume": 8185.11185, "trades": 57, "taker_buy_volume": 23738.1, "taker_buy_quote": 3233.1435}, {"ts": 1767586620000, "open": 0.1362, "high": 0.1362, "low": 0.1358, "close": 0.1358, "volume": 38469.6, "quote_volume": 5233.57605, "trades": 54, "taker_buy_volume": 27981.2, "taker_buy_quote": 3807.67884}, {"ts": 1767586680000, "open": 0.1359, "high": 0.1361, "low": 0.1359, "close": 0.136, "volume": 68087.0, "quote_volume": 9258.22469, "trades": 49, "taker_buy_volume": 15518.0, "taker_buy_quote": 2109.77238}, {"ts": 1767586740000, "open": 0.136, "high": 0.1369, "low": 0.136, "close": 0.1368, "volume": 56036.7, "quote_volume": 7647.05504, "trades": 80, "taker_buy_volume": 39117.3, "taker_buy_quote": 5338.51448}, {"ts": 1767586800000, "open": 0.1367, "high": 0.1369, "low": 0.1366, "close": 0.1367, "volume": 44151.9, "quote_volume": 6037.51954, "trades": 60, "taker_buy_volume": 34838.5, "taker_buy_quote": 4764.32603}, {"ts": 1767586860000, "open": 0.1368, "high": 0.1369, "low": 0.1367, "close": 0.1368, "volume": 19965.9, "quote_volume": 2732.08658, "trades": 35, "taker_buy_volume": 13113.6, "taker_buy_quote": 1794.32893}, {"ts": 1767586920000, "open": 0.1369, "high": 0.1369, "low": 0.1366, "close": 0.1366, "volume": 8453.3, "quote_volume": 1156.03055, "trades": 17, "taker_buy_volume": 3918.7, "taker_buy_quote": 536.30021}, {"ts": 1767586980000, "open": 0.1365, "high": 0.1367, "low": 0.1364, "close": 0.1367, "volume": 67177.4, "quote_volume": 9172.67376, "trades": 63, "taker_buy_volume": 56332.6, "taker_buy_quote": 7691.63217}, {"ts": 1767587040000, "open": 0.1367, "high": 0.1368, "low": 0.1365, "close": 0.1365, "volume": 78812.4, "quote_volume": 10769.38208, "trades": 116, "taker_buy_volume": 65086.7, "taker_buy_quote": 8894.44686}, {"ts": 1767587100000, "open": 0.1364, "high": 0.1364, "low": 0.136, "close": 0.136, "volume": 25382.0, "quote_volume": 3456.99195, "trades": 42, "taker_buy_volume": 4829.9, "taker_buy_quote": 657.74749}, {"ts": 1767587160000, "open": 0.136, "high": 0.136, "low": 0.1353, "close": 0.1355, "volume": 119337.5, "quote_volume": 16197.5395, "trades": 111, "taker_buy_volume": 70510.8, "taker_buy_quote": 9568.77096}, {"ts": 1767587220000, "open": 0.1355, "high": 0.1356, "low": 0.1353, "close": 0.1353, "volume": 16386.9, "quote_volume": 2219.18572, "trades": 26, "taker_buy_volume": 9915.8, "taker_buy_quote": 1342.96136}, {"ts": 1767587280000, "open": 0.1353, "high": 0.1354, "low": 0.1351, "close": 0.1354, "volume": 30127.8, "quote_volume": 4074.94719, "trades": 38, "taker_buy_volume": 15892.9, "taker_buy_quote": 2150.83677}, {"ts": 1767587340000, "open": 0.1355, "high": 0.1355, "low": 0.1354, "close": 0.1354, "volume": 37961.7, "quote_volume": 5140.88798, "trades": 42, "taker_buy_volume": 17804.1, "taker_buy_quote": 2411.39594}, {"ts": 1767587400000, "open": 0.1354, "high": 0.1354, "low": 0.135, "close": 0.135, "volume": 31922.6, "quote_volume": 4321.29846, "trades": 34, "taker_buy_volume": 26787.1, "taker_buy_quote": 3626.44998}, {"ts": 1767587460000, "open": 0.1351, "high": 0.1354, "low": 0.1349, "close": 0.1354, "volume": 39137.5, "quote_volume": 5287.29149, "trades": 61, "taker_buy_volume": 21218.4, "taker_buy_quote": 2867.54675}, {"ts": 1767587520000, "open": 0.1354, "high": 0.1356, "low": 0.1353, "close": 0.1353, "volume": 42084.2, "quote_volume": 5702.8631, "trades": 40, "taker_buy_volume": 21112.9, "taker_buy_quote": 2860.51269}, {"ts": 1767587580000, "open": 0.1354, "high": 0.1356, "low": 0.1354, "close": 0.1355, "volume": 24055.6, "quote_volume": 3259.5047, "trades": 43, "taker_buy_volume": 19319.3, "taker_buy_quote": 2617.65955}, {"ts": 1767587640000, "open": 0.1354, "high": 0.1354, "low": 0.1352, "close": 0.1352, "volume": 5211.7, "quote_volume": 705.48977, "trades": 24, "taker_buy_volume": 2821.8, "taker_buy_quote": 382.07172}, {"ts": 1767587700000, "open": 0.1352, "high": 0.1352, "low": 0.1351, "close": 0.1352, "volume": 40841.7, "quote_volume": 5521.60625, "trades": 29, "taker_buy_volume": 18100.5, "taker_buy_quote": 2447.1876}, {"ts": 1767587760000, "open": 0.1353, "high": 0.1353, "low": 0.1352, "close": 0.1353, "volume": 11091.0, "quote_volume": 1500.06896, "trades": 18, "taker_buy_volume": 7650.1, "taker_buy_quote": 1034.85928}, {"ts": 1767587820000, "open": 0.1353, "high": 0.1353, "low": 0.1351, "close": 0.1351, "volume": 3583.7, "quote_volume": 484.64463, "trades": 12, "taker_buy_volume": 1901.1, "taker_buy_quote": 257.21883}, {"ts": 1767587880000, "open": 0.1352, "high": 0.1354, "low": 0.1352, "close": 0.1354, "volume": 7595.4, "quote_volume": 1027.76608, "trades": 16, "taker_buy_volume": 7595.4, "taker_buy_quote": 1027.76608}, {"ts": 1767587940000, "open": 0.1353, "high": 0.1353, "low": 0.1352, "close": 0.1353, "volume": 23459.6, "quote_volume": 3173.72844, "trades": 22, "taker_buy_volume": 5417.1, "taker_buy_quote": 732.72344}, {"ts": 1767588000000, "open": 0.1353, "high": 0.1364, "low": 0.1353, "close": 0.1358, "volume": 228662.6, "quote_volume": 31069.98076, "trades": 301, "taker_buy_volume": 106193.8, "taker_buy_quote": 14425.28457}, {"ts": 1767588060000, "open": 0.1358, "high": 0.1358, "low": 0.1354, "close": 0.1356, "volume": 31732.8, "quote_volume": 4300.11924, "trades": 43, "taker_buy_volume": 28149.9, "taker_buy_quote": 3814.07011}, {"ts": 1767588120000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 198.6, "quote_volume": 26.93016, "trades": 2, "taker_buy_volume": 198.6, "taker_buy_quote": 26.93016}, {"ts": 1767588180000, "open": 0.1356, "high": 0.1356, "low": 0.1354, "close": 0.1354, "volume": 7397.0, "quote_volume": 1002.32328, "trades": 22, "taker_buy_volume": 6053.3, "taker_buy_quote": 820.34829}, {"ts": 1767588240000, "open": 0.1354, "high": 0.1355, "low": 0.1353, "close": 0.1355, "volume": 20796.1, "quote_volume": 2815.92239, "trades": 26, "taker_buy_volume": 5715.1, "taker_buy_quote": 773.97033}, {"ts": 1767588300000, "open": 0.1355, "high": 0.1356, "low": 0.1355, "close": 0.1356, "volume": 1544.0, "quote_volume": 209.35037, "trades": 9, "taker_buy_volume": 1332.0, "taker_buy_quote": 180.60317}, {"ts": 1767588360000, "open": 0.1356, "high": 0.1357, "low": 0.1355, "close": 0.1357, "volume": 15164.1, "quote_volume": 2055.90462, "trades": 38, "taker_buy_volume": 2909.5, "taker_buy_quote": 394.47193}, {"ts": 1767588420000, "open": 0.1358, "high": 0.1358, "low": 0.1356, "close": 0.1357, "volume": 11018.9, "quote_volume": 1495.6187, "trades": 25, "taker_buy_volume": 8341.5, "taker_buy_quote": 1132.23792}, {"ts": 1767588480000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 3668.7, "quote_volume": 497.84259, "trades": 13, "taker_buy_volume": 2864.9, "taker_buy_quote": 388.76693}, {"ts": 1767588540000, "open": 0.1357, "high": 0.1357, "low": 0.1355, "close": 0.1355, "volume": 17333.2, "quote_volume": 2351.79354, "trades": 27, "taker_buy_volume": 11293.0, "taker_buy_quote": 1532.4601}, {"ts": 1767588600000, "open": 0.1356, "high": 0.1356, "low": 0.1355, "close": 0.1356, "volume": 12492.5, "quote_volume": 1693.65153, "trades": 24, "taker_buy_volume": 9177.8, "taker_buy_quote": 1244.5058}, {"ts": 1767588660000, "open": 0.1356, "high": 0.1357, "low": 0.1355, "close": 0.1357, "volume": 25370.9, "quote_volume": 3440.2048, "trades": 38, "taker_buy_volume": 15846.1, "taker_buy_quote": 2149.14262}, {"ts": 1767588720000, "open": 0.1358, "high": 0.1359, "low": 0.1358, "close": 0.1359, "volume": 7034.5, "quote_volume": 955.54598, "trades": 13, "taker_buy_volume": 6497.5, "taker_buy_quote": 882.62138}, {"ts": 1767588780000, "open": 0.1358, "high": 0.1361, "low": 0.1358, "close": 0.136, "volume": 14488.7, "quote_volume": 1969.63344, "trades": 25, "taker_buy_volume": 12768.7, "taker_buy_quote": 1735.8967}, {"ts": 1767588840000, "open": 0.1361, "high": 0.1362, "low": 0.136, "close": 0.1362, "volume": 23179.8, "quote_volume": 3152.99458, "trades": 25, "taker_buy_volume": 19143.0, "taker_buy_quote": 2603.76391}, {"ts": 1767588900000, "open": 0.1362, "high": 0.1362, "low": 0.136, "close": 0.1362, "volume": 6532.4, "quote_volume": 889.415, "trades": 21, "taker_buy_volume": 6098.1, "taker_buy_quote": 830.29888}, {"ts": 1767588960000, "open": 0.1361, "high": 0.1362, "low": 0.1361, "close": 0.1362, "volume": 43307.4, "quote_volume": 5894.1416, "trades": 31, "taker_buy_volume": 2744.8, "taker_buy_quote": 373.57174}, {"ts": 1767589020000, "open": 0.1362, "high": 0.1363, "low": 0.1362, "close": 0.1363, "volume": 10709.0, "quote_volume": 1459.24107, "trades": 27, "taker_buy_volume": 10354.4, "taker_buy_quote": 1410.90909}, {"ts": 1767589080000, "open": 0.1363, "high": 0.1363, "low": 0.136, "close": 0.136, "volume": 17718.7, "quote_volume": 2414.17891, "trades": 21, "taker_buy_volume": 60.9, "taker_buy_quote": 8.28849}, {"ts": 1767589140000, "open": 0.136, "high": 0.1361, "low": 0.136, "close": 0.1361, "volume": 4007.2, "quote_volume": 545.24286, "trades": 19, "taker_buy_volume": 3780.6, "taker_buy_quote": 514.42526}, {"ts": 1767589200000, "open": 0.1362, "high": 0.1362, "low": 0.1356, "close": 0.1356, "volume": 39990.2, "quote_volume": 5439.5547, "trades": 87, "taker_buy_volume": 9350.9, "taker_buy_quote": 1272.50445}, {"ts": 1767589260000, "open": 0.1357, "high": 0.1357, "low": 0.1356, "close": 0.1356, "volume": 8813.5, "quote_volume": 1195.27053, "trades": 21, "taker_buy_volume": 3228.8, "taker_buy_quote": 437.92378}, {"ts": 1767589320000, "open": 0.1356, "high": 0.1357, "low": 0.1356, "close": 0.1357, "volume": 1867.9, "quote_volume": 253.372, "trades": 13, "taker_buy_volume": 1017.3, "taker_buy_quote": 138.03064}, {"ts": 1767589380000, "open": 0.1357, "high": 0.1358, "low": 0.1357, "close": 0.1358, "volume": 1173.0, "quote_volume": 159.26897, "trades": 5, "taker_buy_volume": 928.7, "taker_buy_quote": 126.11746}, {"ts": 1767589440000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589500000, "open": 0.1359, "high": 0.1361, "low": 0.1359, "close": 0.1361, "volume": 4008.4, "quote_volume": 545.36954, "trades": 17, "taker_buy_volume": 3271.1, "taker_buy_quote": 445.02301}, {"ts": 1767589560000, "open": 0.1362, "high": 0.1362, "low": 0.1361, "close": 0.1361, "volume": 2244.8, "quote_volume": 305.67884, "trades": 14, "taker_buy_volume": 1615.6, "taker_buy_quote": 220.04472}, {"ts": 1767589620000, "open": 0.1361, "high": 0.1364, "low": 0.1361, "close": 0.1364, "volume": 5441.8, "quote_volume": 741.32219, "trades": 15, "taker_buy_volume": 4593.1, "taker_buy_quote": 625.81412}, {"ts": 1767589680000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 1045.7, "quote_volume": 142.73805, "trades": 4, "taker_buy_volume": 280.7, "taker_buy_quote": 38.31555}, {"ts": 1767589740000, "open": 0.1364, "high": 0.1364, "low": 0.1358, "close": 0.1359, "volume": 31279.2, "quote_volume": 4256.76485, "trades": 60, "taker_buy_volume": 13061.5, "taker_buy_quote": 1777.0297}, {"ts": 1767589800000, "open": 0.136, "high": 0.136, "low": 0.1358, "close": 0.1359, "volume": 4519.0, "quote_volume": 614.44702, "trades": 13, "taker_buy_volume": 3390.3, "taker_buy_quote": 460.98021}, {"ts": 1767589860000, "open": 0.1359, "high": 0.136, "low": 0.1359, "close": 0.136, "volume": 363.8, "quote_volume": 49.4524, "trades": 3, "taker_buy_volume": 363.8, "taker_buy_quote": 49.4524}, {"ts": 1767589920000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 487.3, "quote_volume": 66.2728, "trades": 5, "taker_buy_volume": 487.3, "taker_buy_quote": 66.2728}, {"ts": 1767589980000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590040000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590100000, "open": 0.136, "high": 0.1361, "low": 0.136, "close": 0.1361, "volume": 1586.5, "quote_volume": 215.91045, "trades": 6, "taker_buy_volume": 821.5, "taker_buy_quote": 111.79395}, {"ts": 1767590160000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 242.1, "quote_volume": 32.9256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590220000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 884.3, "quote_volume": 120.2648, "trades": 3, "taker_buy_volume": 884.3, "taker_buy_quote": 120.2648}, {"ts": 1767590280000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590340000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 765.0, "quote_volume": 104.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590400000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 100.5, "quote_volume": 13.668, "trades": 1, "taker_buy_volume": 100.5, "taker_buy_quote": 13.668}, {"ts": 1767590460000, "open": 0.1359, "high": 0.1359, "low": 0.1357, "close": 0.1357, "volume": 1049.8, "quote_volume": 142.6368, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590520000, "open": 0.1357, "high": 0.1357, "low": 0.1356, "close": 0.1357, "volume": 6345.4, "quote_volume": 860.87458, "trades": 12, "taker_buy_volume": 1011.7, "taker_buy_quote": 137.28769}, {"ts": 1767590580000, "open": 0.1358, "high": 0.1358, "low": 0.1351, "close": 0.1354, "volume": 82356.6, "quote_volume": 11150.54908, "trades": 87, "taker_buy_volume": 26755.4, "taker_buy_quote": 3622.25468}, {"ts": 1767590640000, "open": 0.1353, "high": 0.1354, "low": 0.1353, "close": 0.1354, "volume": 4558.8, "quote_volume": 617.00121, "trades": 6, "taker_buy_volume": 1955.7, "taker_buy_quote": 264.80178}, {"ts": 1767590700000, "open": 0.1355, "high": 0.1358, "low": 0.1355, "close": 0.1356, "volume": 22863.9, "quote_volume": 3101.04699, "trades": 51, "taker_buy_volume": 13729.2, "taker_buy_quote": 1862.10799}, {"ts": 1767590760000, "open": 0.1355, "high": 0.1355, "low": 0.1354, "close": 0.1354, "volume": 10361.7, "quote_volume": 1402.98612, "trades": 11, "taker_buy_volume": 119.4, "taker_buy_quote": 16.1787}, {"ts": 1767590820000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 448.0, "quote_volume": 60.6592, "trades": 2, "taker_buy_volume": 448.0, "taker_buy_quote": 60.6592}, {"ts": 1767590880000, "open": 0.1355, "high": 0.1358, "low": 0.1355, "close": 0.1358, "volume": 3938.6, "quote_volume": 534.39109, "trades": 15, "taker_buy_volume": 665.1, "taker_buy_quote": 90.23406}, {"ts": 1767590940000, "open": 0.1358, "high": 0.1358, "low": 0.1357, "close": 0.1358, "volume": 1346.6, "quote_volume": 182.79178, "trades": 8, "taker_buy_volume": 1295.8, "taker_buy_quote": 175.89314}, {"ts": 1767591000000, "open": 0.1359, "high": 0.136, "low": 0.1357, "close": 0.1359, "volume": 14423.3, "quote_volume": 1959.8801, "trades": 38, "taker_buy_volume": 11393.9, "taker_buy_quote": 1548.40721}, {"ts": 1767591060000, "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 4929.5, "quote_volume": 669.91905, "trades": 19, "taker_buy_volume": 3937.0, "taker_buy_quote": 535.0383}, {"ts": 1767591120000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 21330.1, "quote_volume": 2896.62758, "trades": 10, "taker_buy_volume": 18469.5, "taker_buy_quote": 2508.1581}, {"ts": 1767591180000, "open": 0.1359, "high": 0.1359, "low": 0.1356, "close": 0.1356, "volume": 20639.6, "quote_volume": 2801.05505, "trades": 233, "taker_buy_volume": 3941.4, "taker_buy_quote": 535.55584}, {"ts": 1767591240000, "open": 0.1356, "high": 0.1358, "low": 0.1354, "close": 0.1356, "volume": 40566.9, "quote_volume": 5500.7119, "trades": 368, "taker_buy_volume": 18888.3, "taker_buy_quote": 2562.29976}, {"ts": 1767591300000, "open": 0.1357, "high": 0.1357, "low": 0.1355, "close": 0.1357, "volume": 39477.8, "quote_volume": 5353.46047, "trades": 358, "taker_buy_volume": 11379.8, "taker_buy_quote": 1543.11139}, {"ts": 1767591360000, "open": 0.1358, "high": 0.1358, "low": 0.1354, "close": 0.1354, "volume": 34002.3, "quote_volume": 4610.60724, "trades": 363, "taker_buy_volume": 11193.5, "taker_buy_quote": 1518.10117}, {"ts": 1767591420000, "open": 0.1354, "high": 0.1356, "low": 0.1354, "close": 0.1355, "volume": 32180.1, "quote_volume": 4359.6379, "trades": 341, "taker_buy_volume": 10455.9, "taker_buy_quote": 1417.08628}, {"ts": 1767591480000, "open": 0.1355, "high": 0.1355, "low": 0.1353, "close": 0.1354, "volume": 63461.0, "quote_volume": 8595.42345, "trades": 363, "taker_buy_volume": 40963.0, "taker_buy_quote": 5549.9482}, {"ts": 1767591540000, "open": 0.1354, "high": 0.1355, "low": 0.1353, "close": 0.1353, "volume": 32205.1, "quote_volume": 4359.83262, "trades": 351, "taker_buy_volume": 10244.6, "taker_buy_quote": 1387.48203}, {"ts": 1767591600000, "open": 0.1353, "high": 0.1353, "low": 0.1351, "close": 0.1353, "volume": 33107.2, "quote_volume": 4477.49559, "trades": 348, "taker_buy_volume": 8879.8, "taker_buy_quote": 1201.40807}, {"ts": 1767591660000, "open": 0.1353, "high": 0.1353, "low": 0.1351, "close": 0.1352, "volume": 27768.8, "quote_volume": 3754.84959, "trades": 344, "taker_buy_volume": 2913.5, "taker_buy_quote": 394.10056}, {"ts": 1767591720000, "open": 0.1352, "high": 0.1353, "low": 0.1351, "close": 0.1351, "volume": 26434.9, "quote_volume": 3573.03689, "trades": 326, "taker_buy_volume": 3971.4, "taker_buy_quote": 537.02249}, {"ts": 1767591780000, "open": 0.1351, "high": 0.1351, "low": 0.1348, "close": 0.1348, "volume": 58814.7, "quote_volume": 7943.15628, "trades": 346, "taker_buy_volume": 6924.5, "taker_buy_quote": 934.87307}, {"ts": 1767591840000, "open": 0.1348, "high": 0.1349, "low": 0.1347, "close": 0.1347, "volume": 31679.4, "quote_volume": 4270.69345, "trades": 332, "taker_buy_volume": 6046.6, "taker_buy_quote": 815.38986}, {"ts": 1767591900000, "open": 0.1348, "high": 0.1349, "low": 0.1346, "close": 0.1346, "volume": 30417.6, "quote_volume": 4098.09935, "trades": 334, "taker_buy_volume": 5941.6, "taker_buy_quote": 800.84379}, {"ts": 1767591960000, "open": 0.1346, "high": 0.1348, "low": 0.1345, "close": 0.1345, "volume": 30690.2, "quote_volume": 4130.0882, "trades": 352, "taker_buy_volume": 5559.4, "taker_buy_quote": 748.39641}, {"ts": 1767592020000, "open": 0.1345, "high": 0.1346, "low": 0.1345, "close": 0.1345, "volume": 28707.7, "quote_volume": 3861.90416, "trades": 333, "taker_buy_volume": 5836.8, "taker_buy_quote": 785.63328}, {"ts": 1767592080000, "open": 0.1345, "high": 0.1346, "low": 0.1345, "close": 0.1345, "volume": 46842.4, "quote_volume": 6302.67812, "trades": 354, "taker_buy_volume": 23600.4, "taker_buy_quote": 3176.61384}, {"ts": 1767592140000, "open": 0.1345, "high": 0.1348, "low": 0.1345, "close": 0.1347, "volume": 105015.8, "quote_volume": 14147.07035, "trades": 394, "taker_buy_volume": 78591.6, "taker_buy_quote": 10589.79631}, {"ts": 1767592200000, "open": 0.1347, "high": 0.1348, "low": 0.1343, "close": 0.1345, "volume": 101207.3, "quote_volume": 13620.49166, "trades": 405, "taker_buy_volume": 47225.3, "taker_buy_quote": 6357.46637}, {"ts": 1767592260000, "open": 0.1345, "high": 0.1346, "low": 0.1343, "close": 0.1345, "volume": 87500.8, "quote_volume": 11769.73047, "trades": 446, "taker_buy_volume": 60658.5, "taker_buy_quote": 8160.44456}, {"ts": 1767592320000, "open": 0.1345, "high": 0.1346, "low": 0.1343, "close": 0.1345, "volume": 66214.0, "quote_volume": 8903.45379, "trades": 425, "taker_buy_volume": 40543.3, "taker_buy_quote": 5453.09712}, {"ts": 1767592380000, "open": 0.1345, "high": 0.1346, "low": 0.134, "close": 0.134, "volume": 95382.8, "quote_volume": 12814.61605, "trades": 442, "taker_buy_volume": 52974.5, "taker_buy_quote": 7121.69583}, {"ts": 1767592440000, "open": 0.1341, "high": 0.1343, "low": 0.134, "close": 0.134, "volume": 58856.8, "quote_volume": 7893.05874, "trades": 358, "taker_buy_volume": 20130.3, "taker_buy_quote": 2700.47392}, {"ts": 1767592500000, "open": 0.134, "high": 0.1341, "low": 0.1339, "close": 0.134, "volume": 52908.5, "quote_volume": 7089.54945, "trades": 358, "taker_buy_volume": 17367.0, "taker_buy_quote": 2327.32021}, {"ts": 1767592560000, "open": 0.134, "high": 0.1342, "low": 0.134, "close": 0.1341, "volume": 46220.0, "quote_volume": 6200.3413, "trades": 342, "taker_buy_volume": 11916.9, "taker_buy_quote": 1599.21927}, {"ts": 1767592620000, "open": 0.134, "high": 0.1341, "low": 0.1338, "close": 0.1339, "volume": 60627.2, "quote_volume": 8122.02265, "trades": 392, "taker_buy_volume": 28896.9, "taker_buy_quote": 3871.58546}, {"ts": 1767592680000, "open": 0.1339, "high": 0.1341, "low": 0.1338, "close": 0.1338, "volume": 34953.7, "quote_volume": 4680.2917, "trades": 348, "taker_buy_volume": 8570.7, "taker_buy_quote": 1148.27436}, {"ts": 1767592740000, "open": 0.1338, "high": 0.134, "low": 0.1337, "close": 0.1338, "volume": 114708.4, "quote_volume": 15356.38628, "trades": 420, "taker_buy_volume": 88622.6, "taker_buy_quote": 11866.87307}, {"ts": 1767592800000, "open": 0.1338, "high": 0.1339, "low": 0.1337, "close": 0.1337, "volume": 35219.3, "quote_volume": 4711.01208, "trades": 333, "taker_buy_volume": 12846.3, "taker_buy_quote": 1719.07338}, {"ts": 1767592860000, "open": 0.1337, "high": 0.1339, "low": 0.1334, "close": 0.1334, "volume": 59495.7, "quote_volume": 7949.92078, "trades": 380, "taker_buy_volume": 22047.7, "taker_buy_quote": 2947.47098}, {"ts": 1767592920000, "open": 0.1334, "high": 0.1336, "low": 0.1334, "close": 0.1334, "volume": 44076.7, "quote_volume": 5884.7935, "trades": 372, "taker_buy_volume": 18315.7, "taker_buy_quote": 2445.8116}, {"ts": 1767592980000, "open": 0.1334, "high": 0.1336, "low": 0.1333, "close": 0.1334, "volume": 27590.4, "quote_volume": 3681.72657, "trades": 324, "taker_buy_volume": 2308.5, "taker_buy_quote": 308.19377}, {"ts": 1767593040000, "open": 0.1334, "high": 0.1334, "low": 0.1331, "close": 0.1332, "volume": 46622.5, "quote_volume": 6215.29962, "trades": 358, "taker_buy_volume": 15336.8, "taker_buy_quote": 2045.21723}, {"ts": 1767593100000, "open": 0.1332, "high": 0.1333, "low": 0.1332, "close": 0.1332, "volume": 47361.6, "quote_volume": 6311.09361, "trades": 336, "taker_buy_volume": 24713.3, "taker_buy_quote": 3294.28289}, {"ts": 1767593160000, "open": 0.1332, "high": 0.1333, "low": 0.1331, "close": 0.1332, "volume": 53578.0, "quote_volume": 7138.81707, "trades": 387, "taker_buy_volume": 23048.5, "taker_buy_quote": 3071.84637}, {"ts": 1767593220000, "open": 0.1333, "high": 0.1335, "low": 0.1332, "close": 0.1333, "volume": 66581.9, "quote_volume": 8876.94177, "trades": 397, "taker_buy_volume": 30954.2, "taker_buy_quote": 4127.47699}, {"ts": 1767593280000, "open": 0.1333, "high": 0.1335, "low": 0.1332, "close": 0.1333, "volume": 54418.5, "quote_volume": 7259.60733, "trades": 370, "taker_buy_volume": 27295.9, "taker_buy_quote": 3642.45288}, {"ts": 1767593340000, "open": 0.1334, "high": 0.1336, "low": 0.1333, "close": 0.1335, "volume": 65317.7, "quote_volume": 8716.8765, "trades": 401, "taker_buy_volume": 40965.7, "taker_buy_quote": 5468.42129}, {"ts": 1767593400000, "open": 0.1336, "high": 0.1337, "low": 0.1333, "close": 0.1333, "volume": 46940.8, "quote_volume": 6265.39411, "trades": 368, "taker_buy_volume": 19795.6, "taker_buy_quote": 2642.61218}, {"ts": 1767593460000, "open": 0.1333, "high": 0.1335, "low": 0.1333, "close": 0.1334, "volume": 36974.6, "quote_volume": 4931.7325, "trades": 328, "taker_buy_volume": 6980.1, "taker_buy_quote": 931.13488}, {"ts": 1767593520000, "open": 0.1334, "high": 0.1336, "low": 0.1333, "close": 0.1334, "volume": 37368.2, "quote_volume": 4986.06433, "trades": 336, "taker_buy_volume": 1703.7, "taker_buy_quote": 227.35947}, {"ts": 1767593580000, "open": 0.1334, "high": 0.1335, "low": 0.1334, "close": 0.1334, "volume": 25871.3, "quote_volume": 3451.43528, "trades": 310, "taker_buy_volume": 2038.6, "taker_buy_quote": 272.1531}, {"ts": 1767593640000, "open": 0.1334, "high": 0.1336, "low": 0.1334, "close": 0.1335, "volume": 48755.6, "quote_volume": 6507.47062, "trades": 319, "taker_buy_volume": 18033.8, "taker_buy_quote": 2407.54122}, {"ts": 1767593700000, "open": 0.1335, "high": 0.1336, "low": 0.1334, "close": 0.1335, "volume": 41873.0, "quote_volume": 5589.28469, "trades": 346, "taker_buy_volume": 16381.2, "taker_buy_quote": 2186.84332}, {"ts": 1767593760000, "open": 0.1335, "high": 0.1335, "low": 0.1334, "close": 0.1334, "volume": 54379.2, "quote_volume": 7256.29001, "trades": 353, "taker_buy_volume": 17540.7, "taker_buy_quote": 2341.21977}, {"ts": 1767593820000, "open": 0.1334, "high": 0.1335, "low": 0.1334, "close": 0.1334, "volume": 32504.3, "quote_volume": 4336.43793, "trades": 334, "taker_buy_volume": 4415.0, "taker_buy_quote": 589.32531}, {"ts": 1767593880000, "open": 0.1334, "high": 0.1335, "low": 0.1333, "close": 0.1333, "volume": 37707.4, "quote_volume": 5031.28101, "trades": 348, "taker_buy_volume": 13752.3, "taker_buy_quote": 1835.67817}, {"ts": 1767593940000, "open": 0.1334, "high": 0.1335, "low": 0.1333, "close": 0.1334, "volume": 68593.9, "quote_volume": 9151.10377, "trades": 367, "taker_buy_volume": 43830.9, "taker_buy_quote": 5849.47694}, {"ts": 1767594000000, "open": 0.1335, "high": 0.1335, "low": 0.1333, "close": 0.1334, "volume": 71446.3, "quote_volume": 9535.65101, "trades": 436, "taker_buy_volume": 48932.2, "taker_buy_quote": 6532.19581}, {"ts": 1767594060000, "open": 0.1335, "high": 0.1335, "low": 0.1332, "close": 0.1332, "volume": 62673.3, "quote_volume": 8360.42001, "trades": 390, "taker_buy_volume": 29198.8, "taker_buy_quote": 3895.8957}, {"ts": 1767594120000, "open": 0.1332, "high": 0.1333, "low": 0.1332, "close": 0.1332, "volume": 25970.6, "quote_volume": 3459.65692, "trades": 327, "taker_buy_volume": 3730.0, "taker_buy_quote": 497.209}, {"ts": 1767594180000, "open": 0.1332, "high": 0.1333, "low": 0.1332, "close": 0.1332, "volume": 34586.2, "quote_volume": 4608.12796, "trades": 331, "taker_buy_volume": 9696.2, "taker_buy_quote": 1292.50346}, {"ts": 1767594240000, "open": 0.1333, "high": 0.1334, "low": 0.1332, "close": 0.1332, "volume": 35464.5, "quote_volume": 4727.20819, "trades": 361, "taker_buy_volume": 8055.7, "taker_buy_quote": 1074.07123}, {"ts": 1767594300000, "open": 0.1332, "high": 0.1333, "low": 0.1327, "close": 0.1327, "volume": 290609.0, "quote_volume": 38635.47747, "trades": 409, "taker_buy_volume": 27120.4, "taker_buy_quote": 3611.68974}, {"ts": 1767594360000, "open": 0.1328, "high": 0.1329, "low": 0.1324, "close": 0.1325, "volume": 212086.8, "quote_volume": 28146.22215, "trades": 445, "taker_buy_volume": 71471.7, "taker_buy_quote": 9487.69079}, {"ts": 1767594420000, "open": 0.1326, "high": 0.1327, "low": 0.1324, "close": 0.1324, "volume": 38010.2, "quote_volume": 5036.88472, "trades": 362, "taker_buy_volume": 11239.0, "taker_buy_quote": 1490.31851}, {"ts": 1767594480000, "open": 0.1324, "high": 0.1325, "low": 0.1316, "close": 0.1319, "volume": 189001.0, "quote_volume": 24960.55778, "trades": 560, "taker_buy_volume": 65807.3, "taker_buy_quote": 8687.38869}, {"ts": 1767594540000, "open": 0.1319, "high": 0.132, "low": 0.1316, "close": 0.1319, "volume": 78228.3, "quote_volume": 10313.70701, "trades": 418, "taker_buy_volume": 14005.3, "taker_buy_quote": 1846.24402}, {"ts": 1767594600000, "open": 0.1319, "high": 0.132, "low": 0.1317, "close": 0.1319, "volume": 84999.1, "quote_volume": 11211.50401, "trades": 425, "taker_buy_volume": 20917.5, "taker_buy_quote": 2758.71883}, {"ts": 1767594660000, "open": 0.1319, "high": 0.1323, "low": 0.1318, "close": 0.1321, "volume": 53140.8, "quote_volume": 7019.28254, "trades": 381, "taker_buy_volume": 11863.5, "taker_buy_quote": 1566.45229}, {"ts": 1767594720000, "open": 0.1321, "high": 0.1327, "low": 0.132, "close": 0.1326, "volume": 169669.1, "quote_volume": 22453.96194, "trades": 486, "taker_buy_volume": 132483.3, "taker_buy_quote": 17539.49835}, {"ts": 1767594780000, "open": 0.1326, "high": 0.1328, "low": 0.1325, "close": 0.1326, "volume": 70034.8, "quote_volume": 9289.9671, "trades": 418, "taker_buy_volume": 39153.4, "taker_buy_quote": 5195.48209}, {"ts": 1767594840000, "open": 0.1327, "high": 0.1327, "low": 0.1323, "close": 0.1326, "volume": 53560.2, "quote_volume": 7099.64641, "trades": 378, "taker_buy_volume": 12610.0, "taker_buy_quote": 1671.74161}, {"ts": 1767594900000, "open": 0.1326, "high": 0.1327, "low": 0.1323, "close": 0.1326, "volume": 75685.4, "quote_volume": 10029.4051, "trades": 383, "taker_buy_volume": 42734.4, "taker_buy_quote": 5665.42739}, {"ts": 1767594960000, "open": 0.1327, "high": 0.1327, "low": 0.1323, "close": 0.1326, "volume": 76932.4, "quote_volume": 10193.56167, "trades": 377, "taker_buy_volume": 26906.2, "taker_buy_quote": 3566.17404}, {"ts": 1767595020000, "open": 0.1327, "high": 0.1329, "low": 0.1325, "close": 0.1326, "volume": 53777.6, "quote_volume": 7135.12587, "trades": 391, "taker_buy_volume": 23367.2, "taker_buy_quote": 3101.60272}, {"ts": 1767595080000, "open": 0.1326, "high": 0.1327, "low": 0.1324, "close": 0.1325, "volume": 62142.9, "quote_volume": 8236.95963, "trades": 370, "taker_buy_volume": 29621.3, "taker_buy_quote": 3927.64768}, {"ts": 1767595140000, "open": 0.1326, "high": 0.1326, "low": 0.1324, "close": 0.1324, "volume": 51982.3, "quote_volume": 6886.9478, "trades": 384, "taker_buy_volume": 14358.3, "taker_buy_quote": 1903.82214}, {"ts": 1767595200000, "open": 0.1324, "high": 0.1325, "low": 0.1323, "close": 0.1323, "volume": 29551.3, "quote_volume": 3911.43748, "trades": 334, "taker_buy_volume": 3755.2, "taker_buy_quote": 497.4875}, {"ts": 1767595260000, "open": 0.1323, "high": 0.1328, "low": 0.1323, "close": 0.1327, "volume": 45286.2, "quote_volume": 6000.5863, "trades": 361, "taker_buy_volume": 18372.2, "taker_buy_quote": 2436.1152}, {"ts": 1767595320000, "open": 0.1327, "high": 0.1331, "low": 0.1326, "close": 0.1328, "volume": 86145.1, "quote_volume": 11439.80793, "trades": 431, "taker_buy_volume": 15387.0, "taker_buy_quote": 2044.58678}, {"ts": 1767595380000, "open": 0.1329, "high": 0.133, "low": 0.1326, "close": 0.1327, "volume": 88795.8, "quote_volume": 11787.38074, "trades": 401, "taker_buy_volume": 47648.7, "taker_buy_quote": 6325.67681}, {"ts": 1767595440000, "open": 0.1328, "high": 0.1337, "low": 0.1327, "close": 0.1335, "volume": 188888.7, "quote_volume": 25137.30876, "trades": 464, "taker_buy_volume": 159305.3, "taker_buy_quote": 21200.65222}, {"ts": 1767595500000, "open": 0.1335, "high": 0.1346, "low": 0.1334, "close": 0.1346, "volume": 427768.9, "quote_volume": 57293.79554, "trades": 602, "taker_buy_volume": 156629.7, "taker_buy_quote": 20989.31782}, {"ts": 1767595560000, "open": 0.1346, "high": 0.135, "low": 0.1346, "close": 0.1347, "volume": 284659.6, "quote_volume": 38353.45899, "trades": 493, "taker_buy_volume": 64851.0, "taker_buy_quote": 8742.49436}, {"ts": 1767595620000, "open": 0.1348, "high": 0.1349, "low": 0.1347, "close": 0.1348, "volume": 55312.5, "quote_volume": 7455.22021, "trades": 344, "taker_buy_volume": 17202.1, "taker_buy_quote": 2319.26675}, {"ts": 1767595680000, "open": 0.1348, "high": 0.1351, "low": 0.1347, "close": 0.1349, "volume": 124825.9, "quote_volume": 16841.89603, "trades": 389, "taker_buy_volume": 61319.4, "taker_buy_quote": 8275.31589}, {"ts": 1767595740000, "open": 0.1349, "high": 0.1361, "low": 0.1349, "close": 0.1356, "volume": 272485.0, "quote_volume": 36944.74065, "trades": 500, "taker_buy_volume": 73181.2, "taker_buy_quote": 9923.12989}, {"ts": 1767595800000, "open": 0.1356, "high": 0.1357, "low": 0.1356, "close": 0.1356, "volume": 229212.1, "quote_volume": 31084.64141, "trades": 378, "taker_buy_volume": 34046.1, "taker_buy_quote": 4620.05577}, {"ts": 1767595860000, "open": 0.1356, "high": 0.1356, "low": 0.135, "close": 0.1351, "volume": 205615.3, "quote_volume": 27865.40563, "trades": 417, "taker_buy_volume": 31372.7, "taker_buy_quote": 4248.61509}, {"ts": 1767595920000, "open": 0.1352, "high": 0.1353, "low": 0.1346, "close": 0.1347, "volume": 55122.1, "quote_volume": 7439.35109, "trades": 353, "taker_buy_volume": 28062.7, "taker_buy_quote": 3786.22101}, {"ts": 1767595980000, "open": 0.1348, "high": 0.1353, "low": 0.1348, "close": 0.135, "volume": 53025.4, "quote_volume": 7160.92596, "trades": 346, "taker_buy_volume": 29369.4, "taker_buy_quote": 3967.05673}, {"ts": 1767596040000, "open": 0.135, "high": 0.135, "low": 0.1344, "close": 0.1344, "volume": 54774.6, "quote_volume": 7377.99201, "trades": 362, "taker_buy_volume": 22071.2, "taker_buy_quote": 2973.29889}, {"ts": 1767596100000, "open": 0.1344, "high": 0.1345, "low": 0.1341, "close": 0.1342, "volume": 44198.8, "quote_volume": 5938.27559, "trades": 349, "taker_buy_volume": 8542.1, "taker_buy_quote": 1147.4745}, {"ts": 1767596160000, "open": 0.1342, "high": 0.1343, "low": 0.1341, "close": 0.1341, "volume": 33660.7, "quote_volume": 4517.81196, "trades": 346, "taker_buy_volume": 1863.1, "taker_buy_quote": 250.13634}, {"ts": 1767596220000, "open": 0.1341, "high": 0.1348, "low": 0.134, "close": 0.1346, "volume": 63821.0, "quote_volume": 8579.57548, "trades": 424, "taker_buy_volume": 24587.6, "taker_buy_quote": 3305.95411}, {"ts": 1767596280000, "open": 0.1346, "high": 0.1346, "low": 0.1343, "close": 0.1343, "volume": 35165.6, "quote_volume": 4728.79548, "trades": 365, "taker_buy_volume": 4810.9, "taker_buy_quote": 647.03681}, {"ts": 1767596340000, "open": 0.1344, "high": 0.1345, "low": 0.1344, "close": 0.1344, "volume": 39325.2, "quote_volume": 5288.63696, "trades": 381, "taker_buy_volume": 9142.0, "taker_buy_quote": 1229.51024}, {"ts": 1767596400000, "open": 0.1345, "high": 0.1346, "low": 0.1343, "close": 0.1344, "volume": 33335.1, "quote_volume": 4481.15951, "trades": 358, "taker_buy_volume": 9435.4, "taker_buy_quote": 1269.07495}, {"ts": 1767596460000, "open": 0.1344, "high": 0.1344, "low": 0.1341, "close": 0.1341, "volume": 27145.5, "quote_volume": 3644.70127, "trades": 333, "taker_buy_volume": 1781.0, "taker_buy_quote": 239.3664}, {"ts": 1767596520000, "open": 0.1341, "high": 0.1342, "low": 0.1338, "close": 0.1338, "volume": 28014.6, "quote_volume": 3754.65946, "trades": 344, "taker_buy_volume": 191.0, "taker_buy_quote": 25.59728}, {"ts": 1767596580000, "open": 0.1339, "high": 0.1341, "low": 0.1336, "close": 0.1336, "volume": 54411.3, "quote_volume": 7282.73089, "trades": 371, "taker_buy_volume": 27765.7, "taker_buy_quote": 3718.12273}, {"ts": 1767596640000, "open": 0.1336, "high": 0.1341, "low": 0.1336, "close": 0.1339, "volume": 31130.4, "quote_volume": 4167.68425, "trades": 335, "taker_buy_volume": 5157.6, "taker_buy_quote": 690.24635}, {"ts": 1767596700000, "open": 0.1339, "high": 0.1339, "low": 0.1337, "close": 0.1337, "volume": 26845.7, "quote_volume": 3590.72511, "trades": 331, "taker_buy_volume": 3778.9, "taker_buy_quote": 505.67357}, {"ts": 1767596760000, "open": 0.1338, "high": 0.1339, "low": 0.1335, "close": 0.1335, "volume": 44781.7, "quote_volume": 5984.90599, "trades": 352, "taker_buy_volume": 13730.1, "taker_buy_quote": 1836.33692}, {"ts": 1767596820000, "open": 0.1336, "high": 0.1337, "low": 0.1334, "close": 0.1336, "volume": 50469.7, "quote_volume": 6740.95757, "trades": 376, "taker_buy_volume": 26366.7, "taker_buy_quote": 3522.54188}, {"ts": 1767596880000, "open": 0.1336, "high": 0.1336, "low": 0.1334, "close": 0.1335, "volume": 29148.7, "quote_volume": 3892.21103, "trades": 352, "taker_buy_volume": 7112.1, "taker_buy_quote": 949.9736}, {"ts": 1767596940000, "open": 0.1335, "high": 0.1337, "low": 0.1335, "close": 0.1335, "volume": 36294.5, "quote_volume": 4847.65242, "trades": 351, "taker_buy_volume": 13180.3, "taker_buy_quote": 1761.03338}, {"ts": 1767597000000, "open": 0.1335, "high": 0.1336, "low": 0.1334, "close": 0.1335, "volume": 28724.0, "quote_volume": 3836.05915, "trades": 334, "taker_buy_volume": 4830.4, "taker_buy_quote": 645.08724}, {"ts": 1767597060000, "open": 0.1335, "high": 0.1337, "low": 0.1335, "close": 0.1335, "volume": 46821.0, "quote_volume": 6255.93226, "trades": 377, "taker_buy_volume": 24684.1, "taker_buy_quote": 3299.43687}, {"ts": 1767597120000, "open": 0.1335, "high": 0.1336, "low": 0.1334, "close": 0.1334, "volume": 41390.2, "quote_volume": 5525.30825, "trades": 364, "taker_buy_volume": 17454.9, "taker_buy_quote": 2331.02004}, {"ts": 1767597180000, "open": 0.1333, "high": 0.1334, "low": 0.1333, "close": 0.1333, "volume": 34137.8, "quote_volume": 4551.77002, "trades": 339, "taker_buy_volume": 12012.8, "taker_buy_quote": 1602.50752}, {"ts": 1767597240000, "open": 0.1333, "high": 0.1334, "low": 0.133, "close": 0.1331, "volume": 49334.6, "quote_volume": 6573.1435, "trades": 425, "taker_buy_volume": 24984.4, "taker_buy_quote": 3329.68239}, {"ts": 1767597300000, "open": 0.1332, "high": 0.1334, "low": 0.1332, "close": 0.1334, "volume": 52355.1, "quote_volume": 6981.48812, "trades": 458, "taker_buy_volume": 28380.9, "taker_buy_quote": 3785.18289}, {"ts": 1767597360000, "open": 0.1334, "high": 0.1335, "low": 0.1333, "close": 0.1333, "volume": 35835.8, "quote_volume": 4779.17044, "trades": 360, "taker_buy_volume": 11893.3, "taker_buy_quote": 1586.71094}, {"ts": 1767597420000, "open": 0.1333, "high": 0.1335, "low": 0.1332, "close": 0.1334, "volume": 37452.9, "quote_volume": 4994.39108, "trades": 385, "taker_buy_volume": 13432.9, "taker_buy_quote": 1791.4527}, {"ts": 1767597480000, "open": 0.1334, "high": 0.1335, "low": 0.1333, "close": 0.1334, "volume": 46451.5, "quote_volume": 6195.48873, "trades": 368, "taker_buy_volume": 12896.2, "taker_buy_quote": 1720.30651}, {"ts": 1767597540000, "open": 0.1335, "high": 0.1336, "low": 0.1335, "close": 0.1335, "volume": 28044.9, "quote_volume": 3744.49913, "trades": 347, "taker_buy_volume": 4408.6, "taker_buy_quote": 588.83747}, {"ts": 1767597600000, "open": 0.1335, "high": 0.1336, "low": 0.1334, "close": 0.1335, "volume": 40168.2, "quote_volume": 5364.53675, "trades": 397, "taker_buy_volume": 16884.1, "taker_buy_quote": 2255.4092}, {"ts": 1767597660000, "open": 0.1336, "high": 0.1336, "low": 0.1334, "close": 0.1335, "volume": 44868.8, "quote_volume": 5990.71067, "trades": 385, "taker_buy_volume": 12871.8, "taker_buy_quote": 1718.68999}, {"ts": 1767597720000, "open": 0.1336, "high": 0.1337, "low": 0.1336, "close": 0.1336, "volume": 23948.5, "quote_volume": 3199.52849, "trades": 313, "taker_buy_volume": 580.5, "taker_buy_quote": 77.56369}, {"ts": 1767597780000, "open": 0.1336, "high": 0.1336, "low": 0.1334, "close": 0.1334, "volume": 33210.3, "quote_volume": 4434.50676, "trades": 346, "taker_buy_volume": 5052.5, "taker_buy_quote": 674.5836}, {"ts": 1767597840000, "open": 0.1334, "high": 0.1335, "low": 0.1334, "close": 0.1335, "volume": 22095.5, "quote_volume": 2949.57698, "trades": 357, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597900000, "open": 0.1335, "high": 0.1338, "low": 0.1334, "close": 0.1336, "volume": 33103.4, "quote_volume": 4422.08209, "trades": 358, "taker_buy_volume": 11029.2, "taker_buy_quote": 1474.04748}, {"ts": 1767597960000, "open": 0.1335, "high": 0.1335, "low": 0.1334, "close": 0.1334, "volume": 28719.8, "quote_volume": 3832.22829, "trades": 332, "taker_buy_volume": 6396.8, "taker_buy_quote": 853.9728}, {"ts": 1767598020000, "open": 0.1334, "high": 0.1335, "low": 0.1333, "close": 0.1333, "volume": 30488.8, "quote_volume": 4065.68127, "trades": 341, "taker_buy_volume": 6586.4, "taker_buy_quote": 878.95255}, {"ts": 1767598080000, "open": 0.1334, "high": 0.1335, "low": 0.1333, "close": 0.1333, "volume": 39434.5, "quote_volume": 5260.55813, "trades": 347, "taker_buy_volume": 16615.2, "taker_buy_quote": 2217.79101}, {"ts": 1767598140000, "open": 0.1333, "high": 0.1334, "low": 0.1333, "close": 0.1333, "volume": 33168.9, "quote_volume": 4422.63726, "trades": 347, "taker_buy_volume": 11073.6, "taker_buy_quote": 1477.14174}, {"ts": 1767598200000, "open": 0.1333, "high": 0.1334, "low": 0.1332, "close": 0.1333, "volume": 50706.3, "quote_volume": 6761.20331, "trades": 394, "taker_buy_volume": 25008.8, "taker_buy_quote": 3335.97804}, {"ts": 1767598260000, "open": 0.1334, "high": 0.1334, "low": 0.133, "close": 0.133, "volume": 82969.8, "quote_volume": 11050.8354, "trades": 461, "taker_buy_volume": 46924.3, "taker_buy_quote": 6250.40981}, {"ts": 1767598320000, "open": 0.133, "high": 0.1334, "low": 0.133, "close": 0.133, "volume": 117552.4, "quote_volume": 15656.25058, "trades": 442, "taker_buy_volume": 54992.0, "taker_buy_quote": 7325.78923}, {"ts": 1767598380000, "open": 0.133, "high": 0.1333, "low": 0.133, "close": 0.1333, "volume": 30661.7, "quote_volume": 4086.01615, "trades": 318, "taker_buy_volume": 8561.7, "taker_buy_quote": 1140.97393}, {"ts": 1767598440000, "open": 0.1333, "high": 0.1337, "low": 0.1332, "close": 0.1335, "volume": 39903.1, "quote_volume": 5325.83451, "trades": 376, "taker_buy_volume": 17383.4, "taker_buy_quote": 2321.4415}, {"ts": 1767598500000, "open": 0.1335, "high": 0.1336, "low": 0.1334, "close": 0.1334, "volume": 39363.0, "quote_volume": 5255.89598, "trades": 355, "taker_buy_volume": 17067.9, "taker_buy_quote": 2279.48052}, {"ts": 1767598560000, "open": 0.1334, "high": 0.1337, "low": 0.1334, "close": 0.1335, "volume": 48178.6, "quote_volume": 6434.71125, "trades": 378, "taker_buy_volume": 26088.5, "taker_buy_quote": 3485.3389}, {"ts": 1767598620000, "open": 0.1335, "high": 0.1337, "low": 0.1335, "close": 0.1335, "volume": 42100.7, "quote_volume": 5623.45112, "trades": 405, "taker_buy_volume": 20013.3, "taker_buy_quote": 2674.17734}, {"ts": 1767598680000, "open": 0.1335, "high": 0.1336, "low": 0.1331, "close": 0.1334, "volume": 71358.6, "quote_volume": 9511.31526, "trades": 373, "taker_buy_volume": 26607.9, "taker_buy_quote": 3546.76718}, {"ts": 1767598740000, "open": 0.1335, "high": 0.1336, "low": 0.1335, "close": 0.1335, "volume": 39997.0, "quote_volume": 5340.86771, "trades": 321, "taker_buy_volume": 13609.0, "taker_buy_quote": 1818.06971}, {"ts": 1767598800000, "open": 0.1335, "high": 0.1336, "low": 0.1334, "close": 0.1334, "volume": 62104.7, "quote_volume": 8290.67455, "trades": 365, "taker_buy_volume": 32136.9, "taker_buy_quote": 4292.14286}, {"ts": 1767598860000, "open": 0.1335, "high": 0.1335, "low": 0.1334, "close": 0.1334, "volume": 25945.0, "quote_volume": 3463.29049, "trades": 338, "taker_buy_volume": 3165.1, "taker_buy_quote": 422.54085}, {"ts": 1767598920000, "open": 0.1334, "high": 0.1335, "low": 0.1332, "close": 0.1332, "volume": 25154.4, "quote_volume": 3353.3028, "trades": 333, "taker_buy_volume": 2172.9, "taker_buy_quote": 289.72725}, {"ts": 1767598980000, "open": 0.1332, "high": 0.1334, "low": 0.1329, "close": 0.133, "volume": 55605.1, "quote_volume": 7403.09721, "trades": 359, "taker_buy_volume": 21564.2, "taker_buy_quote": 2873.97047}, {"ts": 1767599040000, "open": 0.133, "high": 0.133, "low": 0.1328, "close": 0.1328, "volume": 23655.2, "quote_volume": 3145.6078, "trades": 332, "taker_buy_volume": 1540.0, "taker_buy_quote": 204.79818}, {"ts": 1767599100000, "open": 0.1328, "high": 0.133, "low": 0.1328, "close": 0.1328, "volume": 57878.2, "quote_volume": 7692.786, "trades": 363, "taker_buy_volume": 11153.5, "taker_buy_quote": 1482.95875}, {"ts": 1767599160000, "open": 0.1328, "high": 0.1329, "low": 0.1324, "close": 0.1325, "volume": 50802.2, "quote_volume": 6741.42737, "trades": 408, "taker_buy_volume": 17866.4, "taker_buy_quote": 2371.47651}, {"ts": 1767599220000, "open": 0.1325, "high": 0.1328, "low": 0.1322, "close": 0.1326, "volume": 141926.7, "quote_volume": 18808.5773, "trades": 525, "taker_buy_volume": 106129.9, "taker_buy_quote": 14066.57641}, {"ts": 1767599280000, "open": 0.1326, "high": 0.1326, "low": 0.1324, "close": 0.1325, "volume": 56206.9, "quote_volume": 7450.15593, "trades": 400, "taker_buy_volume": 32483.4, "taker_buy_quote": 4306.81241}, {"ts": 1767599340000, "open": 0.1325, "high": 0.1328, "low": 0.1324, "close": 0.1327, "volume": 110900.2, "quote_volume": 14710.80321, "trades": 390, "taker_buy_volume": 88558.9, "taker_buy_quote": 11751.00711}, {"ts": 1767599400000, "open": 0.1325, "high": 0.1326, "low": 0.1325, "close": 0.1325, "volume": 29823.3, "quote_volume": 3951.95442, "trades": 342, "taker_buy_volume": 7120.7, "taker_buy_quote": 943.85992}, {"ts": 1767599460000, "open": 0.1326, "high": 0.1328, "low": 0.1326, "close": 0.1327, "volume": 40602.9, "quote_volume": 5387.9346, "trades": 328, "taker_buy_volume": 3631.7, "taker_buy_quote": 481.87144}, {"ts": 1767599520000, "open": 0.1327, "high": 0.1329, "low": 0.1327, "close": 0.1328, "volume": 47453.0, "quote_volume": 6300.4222, "trades": 347, "taker_buy_volume": 3767.3, "taker_buy_quote": 500.44681}, {"ts": 1767599580000, "open": 0.1328, "high": 0.1329, "low": 0.1327, "close": 0.1327, "volume": 28606.5, "quote_volume": 3798.92475, "trades": 323, "taker_buy_volume": 3602.5, "taker_buy_quote": 478.5818}, {"ts": 1767599640000, "open": 0.1327, "high": 0.133, "low": 0.1327, "close": 0.1328, "volume": 34021.8, "quote_volume": 4519.34341, "trades": 348, "taker_buy_volume": 2739.7, "taker_buy_quote": 364.01833}, {"ts": 1767599700000, "open": 0.1328, "high": 0.1329, "low": 0.1326, "close": 0.1327, "volume": 26526.5, "quote_volume": 3520.51567, "trades": 369, "taker_buy_volume": 3583.6, "taker_buy_quote": 475.80112}, {"ts": 1767599760000, "open": 0.1327, "high": 0.1327, "low": 0.1322, "close": 0.1324, "volume": 133654.8, "quote_volume": 17701.07036, "trades": 444, "taker_buy_volume": 33418.2, "taker_buy_quote": 4425.30907}, {"ts": 1767599820000, "open": 0.1324, "high": 0.1327, "low": 0.1324, "close": 0.1325, "volume": 47668.2, "quote_volume": 6317.89795, "trades": 353, "taker_buy_volume": 24287.7, "taker_buy_quote": 3220.59375}, {"ts": 1767599880000, "open": 0.1325, "high": 0.1328, "low": 0.1324, "close": 0.1326, "volume": 107904.0, "quote_volume": 14312.9711, "trades": 412, "taker_buy_volume": 82071.8, "taker_buy_quote": 10889.61997}, {"ts": 1767599940000, "open": 0.1326, "high": 0.1327, "low": 0.1324, "close": 0.1325, "volume": 43331.4, "quote_volume": 5744.347, "trades": 343, "taker_buy_volume": 20967.8, "taker_buy_quote": 2780.9996}, {"ts": 1767600000000, "open": 0.1325, "high": 0.133, "low": 0.1324, "close": 0.1328, "volume": 97879.5, "quote_volume": 12988.6856, "trades": 533, "taker_buy_volume": 68590.6, "taker_buy_quote": 9101.18631}, {"ts": 1767600060000, "open": 0.1328, "high": 0.1329, "low": 0.1327, "close": 0.1328, "volume": 52523.4, "quote_volume": 6972.57758, "trades": 384, "taker_buy_volume": 13207.0, "taker_buy_quote": 1753.65511}, {"ts": 1767600120000, "open": 0.1329, "high": 0.1329, "low": 0.1327, "close": 0.1327, "volume": 33732.2, "quote_volume": 4480.03974, "trades": 351, "taker_buy_volume": 7930.0, "taker_buy_quote": 1053.897}, {"ts": 1767600180000, "open": 0.1327, "high": 0.1328, "low": 0.1326, "close": 0.1327, "volume": 36416.3, "quote_volume": 4832.39797, "trades": 325, "taker_buy_volume": 6174.8, "taker_buy_quote": 819.58466}, {"ts": 1767600240000, "open": 0.1327, "high": 0.1328, "low": 0.1326, "close": 0.1326, "volume": 42752.7, "quote_volume": 5674.60055, "trades": 335, "taker_buy_volume": 16708.9, "taker_buy_quote": 2218.77501}, {"ts": 1767600300000, "open": 0.1326, "high": 0.1328, "low": 0.1326, "close": 0.1327, "volume": 33058.7, "quote_volume": 4385.26987, "trades": 345, "taker_buy_volume": 2968.9, "taker_buy_quote": 394.0625}, {"ts": 1767600360000, "open": 0.1327, "high": 0.1328, "low": 0.1326, "close": 0.1327, "volume": 44253.9, "quote_volume": 5873.02697, "trades": 333, "taker_buy_volume": 10100.6, "taker_buy_quote": 1340.98208}, {"ts": 1767600420000, "open": 0.1327, "high": 0.1329, "low": 0.1327, "close": 0.1328, "volume": 29685.7, "quote_volume": 3942.44646, "trades": 328, "taker_buy_volume": 3807.7, "taker_buy_quote": 505.86312}, {"ts": 1767600480000, "open": 0.1328, "high": 0.1328, "low": 0.1327, "close": 0.1327, "volume": 31186.4, "quote_volume": 4139.95756, "trades": 339, "taker_buy_volume": 5313.0, "taker_buy_quote": 705.5664}, {"ts": 1767600540000, "open": 0.1327, "high": 0.133, "low": 0.1326, "close": 0.1326, "volume": 27501.1, "quote_volume": 3649.70769, "trades": 336, "taker_buy_volume": 4504.0, "taker_buy_quote": 598.48241}, {"ts": 1767600600000, "open": 0.1326, "high": 0.1329, "low": 0.1322, "close": 0.1327, "volume": 120730.9, "quote_volume": 16010.1739, "trades": 427, "taker_buy_volume": 92233.7, "taker_buy_quote": 12233.93986}, {"ts": 1767600660000, "open": 0.1327, "high": 0.1331, "low": 0.1327, "close": 0.1328, "volume": 43486.5, "quote_volume": 5779.54548, "trades": 373, "taker_buy_volume": 20891.3, "taker_buy_quote": 2777.30933}, {"ts": 1767600720000, "open": 0.1328, "high": 0.1329, "low": 0.1326, "close": 0.1327, "volume": 41399.7, "quote_volume": 5498.65937, "trades": 351, "taker_buy_volume": 19061.2, "taker_buy_quote": 2533.05083}, {"ts": 1767600780000, "open": 0.1327, "high": 0.1331, "low": 0.1327, "close": 0.1329, "volume": 33087.5, "quote_volume": 4397.11907, "trades": 347, "taker_buy_volume": 10956.6, "taker_buy_quote": 1457.08827}, {"ts": 1767600840000, "open": 0.1329, "high": 0.1329, "low": 0.1327, "close": 0.1327, "volume": 22734.6, "quote_volume": 3018.52929, "trades": 324, "taker_buy_volume": 548.8, "taker_buy_quote": 72.93552}, {"ts": 1767600900000, "open": 0.1327, "high": 0.1328, "low": 0.1327, "close": 0.1327, "volume": 26501.7, "quote_volume": 3518.04777, "trades": 323, "taker_buy_volume": 2965.0, "taker_buy_quote": 393.752}, {"ts": 1767600960000, "open": 0.1327, "high": 0.1328, "low": 0.1326, "close": 0.1326, "volume": 25731.0, "quote_volume": 3414.74247, "trades": 328, "taker_buy_volume": 3377.8, "taker_buy_quote": 448.48315}, {"ts": 1767601020000, "open": 0.1326, "high": 0.1327, "low": 0.1326, "close": 0.1326, "volume": 24062.6, "quote_volume": 3191.06368, "trades": 351, "taker_buy_volume": 1701.3, "taker_buy_quote": 225.76251}, {"ts": 1767601080000, "open": 0.1326, "high": 0.1326, "low": 0.1325, "close": 0.1325, "volume": 49596.9, "quote_volume": 6575.53858, "trades": 419, "taker_buy_volume": 24020.2, "taker_buy_quote": 3185.07852}, {"ts": 1767601140000, "open": 0.1325, "high": 0.1327, "low": 0.1325, "close": 0.1326, "volume": 23121.0, "quote_volume": 3065.36957, "trades": 338, "taker_buy_volume": 878.0, "taker_buy_quote": 116.43033}, {"ts": 1767601200000, "open": 0.1326, "high": 0.1326, "low": 0.1325, "close": 0.1325, "volume": 24722.2, "quote_volume": 3276.85176, "trades": 353, "taker_buy_volume": 2379.4, "taker_buy_quote": 315.50844}, {"ts": 1767601260000, "open": 0.1325, "high": 0.1328, "low": 0.1324, "close": 0.1326, "volume": 125875.2, "quote_volume": 16689.47996, "trades": 453, "taker_buy_volume": 100232.9, "taker_buy_quote": 13292.33753}, {"ts": 1767601320000, "open": 0.1326, "high": 0.1327, "low": 0.1326, "close": 0.1327, "volume": 33474.9, "quote_volume": 4439.32137, "trades": 366, "taker_buy_volume": 3913.4, "taker_buy_quote": 519.05985}, {"ts": 1767601380000, "open": 0.1327, "high": 0.1327, "low": 0.1326, "close": 0.1326, "volume": 24891.9, "quote_volume": 3301.11179, "trades": 321, "taker_buy_volume": 2532.6, "taker_buy_quote": 336.07602}, {"ts": 1767601440000, "open": 0.1326, "high": 0.1327, "low": 0.1326, "close": 0.1326, "volume": 28694.1, "quote_volume": 3805.48277, "trades": 304, "taker_buy_volume": 6451.1, "taker_buy_quote": 856.06097}, {"ts": 1767601500000, "open": 0.1326, "high": 0.1326, "low": 0.1325, "close": 0.1326, "volume": 70507.4, "quote_volume": 9346.59574, "trades": 417, "taker_buy_volume": 38874.4, "taker_buy_quote": 5154.13344}, {"ts": 1767601560000, "open": 0.1326, "high": 0.1326, "low": 0.132, "close": 0.1321, "volume": 195408.1, "quote_volume": 25846.948, "trades": 471, "taker_buy_volume": 95514.2, "taker_buy_quote": 12636.48153}, {"ts": 1767601620000, "open": 0.1321, "high": 0.1322, "low": 0.1311, "close": 0.132, "volume": 237049.5, "quote_volume": 31223.57331, "trades": 522, "taker_buy_volume": 94400.1, "taker_buy_quote": 12427.24105}, {"ts": 1767601680000, "open": 0.132, "high": 0.1321, "low": 0.1318, "close": 0.1319, "volume": 51444.7, "quote_volume": 6788.43862, "trades": 347, "taker_buy_volume": 10888.6, "taker_buy_quote": 1437.3139}, {"ts": 1767601740000, "open": 0.132, "high": 0.132, "low": 0.1318, "close": 0.132, "volume": 29215.3, "quote_volume": 3852.98764, "trades": 380, "taker_buy_volume": 6165.8, "taker_buy_quote": 813.36466}, {"ts": 1767601800000, "open": 0.132, "high": 0.1321, "low": 0.1318, "close": 0.1318, "volume": 195590.0, "quote_volume": 25815.88959, "trades": 423, "taker_buy_volume": 146125.1, "taker_buy_quote": 19287.97263}, {"ts": 1767601860000, "open": 0.1318, "high": 0.1319, "low": 0.1317, "close": 0.1318, "volume": 101952.6, "quote_volume": 13441.39982, "trades": 370, "taker_buy_volume": 57197.6, "taker_buy_quote": 7542.5506}, {"ts": 1767601920000, "open": 0.1318, "high": 0.1319, "low": 0.1316, "close": 0.1317, "volume": 137825.7, "quote_volume": 18168.4887, "trades": 481, "taker_buy_volume": 107794.5, "taker_buy_quote": 14211.59551}, {"ts": 1767601980000, "open": 0.1317, "high": 0.1319, "low": 0.1316, "close": 0.1319, "volume": 87817.5, "quote_volume": 11573.26605, "trades": 490, "taker_buy_volume": 43452.3, "taker_buy_quote": 5728.61967}, {"ts": 1767602040000, "open": 0.1319, "high": 0.1319, "low": 0.1318, "close": 0.1318, "volume": 45276.6, "quote_volume": 5969.75103, "trades": 389, "taker_buy_volume": 22869.2, "taker_buy_quote": 3016.4399}, {"ts": 1767602100000, "open": 0.1318, "high": 0.1319, "low": 0.1315, "close": 0.1315, "volume": 82552.9, "quote_volume": 10875.48476, "trades": 391, "taker_buy_volume": 28396.6, "taker_buy_quote": 3742.23735}, {"ts": 1767602160000, "open": 0.1315, "high": 0.1315, "low": 0.1313, "close": 0.1314, "volume": 38018.9, "quote_volume": 4997.05612, "trades": 359, "taker_buy_volume": 8424.2, "taker_buy_quote": 1107.33225}, {"ts": 1767602220000, "open": 0.1314, "high": 0.1319, "low": 0.1314, "close": 0.1317, "volume": 82539.4, "quote_volume": 10874.01352, "trades": 399, "taker_buy_volume": 52903.9, "taker_buy_quote": 6971.27236}, {"ts": 1767602280000, "open": 0.1317, "high": 0.1317, "low": 0.1315, "close": 0.1316, "volume": 46850.3, "quote_volume": 6167.12955, "trades": 357, "taker_buy_volume": 21462.0, "taker_buy_quote": 2826.00651}, {"ts": 1767602340000, "open": 0.1316, "high": 0.1317, "low": 0.1312, "close": 0.1312, "volume": 53741.8, "quote_volume": 7069.97027, "trades": 336, "taker_buy_volume": 21240.3, "taker_buy_quote": 2797.01327}, {"ts": 1767602400000, "open": 0.1313, "high": 0.1321, "low": 0.1312, "close": 0.1318, "volume": 137472.9, "quote_volume": 18115.76349, "trades": 369, "taker_buy_volume": 97650.2, "taker_buy_quote": 12868.50092}, {"ts": 1767602460000, "open": 0.1318, "high": 0.1318, "low": 0.1316, "close": 0.1318, "volume": 34633.9, "quote_volume": 4562.71485, "trades": 332, "taker_buy_volume": 7237.0, "taker_buy_quote": 953.80093}, {"ts": 1767602520000, "open": 0.1319, "high": 0.1319, "low": 0.1317, "close": 0.1317, "volume": 31432.6, "quote_volume": 4141.76227, "trades": 321, "taker_buy_volume": 8231.2, "taker_buy_quote": 1085.55647}, {"ts": 1767602580000, "open": 0.1317, "high": 0.1321, "low": 0.1316, "close": 0.1319, "volume": 36722.1, "quote_volume": 4840.76183, "trades": 335, "taker_buy_volume": 11634.5, "taker_buy_quote": 1535.61216}, {"ts": 1767602640000, "open": 0.1319, "high": 0.1319, "low": 0.1317, "close": 0.1318, "volume": 26573.9, "quote_volume": 3501.51899, "trades": 326, "taker_buy_volume": 4099.3, "taker_buy_quote": 540.41935}, {"ts": 1767602700000, "open": 0.1318, "high": 0.1321, "low": 0.1318, "close": 0.132, "volume": 35387.0, "quote_volume": 4669.49718, "trades": 345, "taker_buy_volume": 11987.7, "taker_buy_quote": 1582.21908}, {"ts": 1767602760000, "open": 0.1319, "high": 0.132, "low": 0.1318, "close": 0.1319, "volume": 31802.8, "quote_volume": 4193.55025, "trades": 324, "taker_buy_volume": 8422.1, "taker_buy_quote": 1111.03407}, {"ts": 1767602820000, "open": 0.1319, "high": 0.1322, "low": 0.1319, "close": 0.132, "volume": 24851.1, "quote_volume": 3279.89342, "trades": 325, "taker_buy_volume": 2503.5, "taker_buy_quote": 330.51145}, {"ts": 1767602880000, "open": 0.132, "high": 0.1324, "low": 0.1319, "close": 0.1321, "volume": 90928.1, "quote_volume": 12019.05027, "trades": 368, "taker_buy_volume": 55869.5, "taker_buy_quote": 7387.55893}, {"ts": 1767602940000, "open": 0.1321, "high": 0.1329, "low": 0.132, "close": 0.1329, "volume": 93382.6, "quote_volume": 12365.59412, "trades": 372, "taker_buy_volume": 69081.8, "taker_buy_quote": 9151.52451}, {"ts": 1767603000000, "open": 0.1329, "high": 0.1332, "low": 0.1329, "close": 0.1329, "volume": 76301.0, "quote_volume": 10147.78242, "trades": 347, "taker_buy_volume": 34912.7, "taker_buy_quote": 4644.18754}, {"ts": 1767603060000, "open": 0.1328, "high": 0.1339, "low": 0.1327, "close": 0.1338, "volume": 51423.8, "quote_volume": 6856.21878, "trades": 370, "taker_buy_volume": 16686.9, "taker_buy_quote": 2224.11763}, {"ts": 1767603120000, "open": 0.1338, "high": 0.1338, "low": 0.133, "close": 0.1331, "volume": 74958.7, "quote_volume": 10001.92596, "trades": 372, "taker_buy_volume": 23213.7, "taker_buy_quote": 3093.87648}, {"ts": 1767603180000, "open": 0.1331, "high": 0.1335, "low": 0.133, "close": 0.1332, "volume": 36190.7, "quote_volume": 4822.47836, "trades": 347, "taker_buy_volume": 10165.9, "taker_buy_quote": 1355.06771}, {"ts": 1767603240000, "open": 0.1332, "high": 0.1333, "low": 0.133, "close": 0.133, "volume": 27254.4, "quote_volume": 3630.32314, "trades": 318, "taker_buy_volume": 4475.5, "taker_buy_quote": 596.26161}, {"ts": 1767603300000, "open": 0.1331, "high": 0.1333, "low": 0.133, "close": 0.1331, "volume": 56690.7, "quote_volume": 7547.60838, "trades": 349, "taker_buy_volume": 29647.2, "taker_buy_quote": 3948.23434}, {"ts": 1767603360000, "open": 0.1331, "high": 0.1333, "low": 0.1329, "close": 0.1332, "volume": 72042.5, "quote_volume": 9592.79922, "trades": 350, "taker_buy_volume": 46309.3, "taker_buy_quote": 6167.3483}, {"ts": 1767603420000, "open": 0.1332, "high": 0.1334, "low": 0.1329, "close": 0.1331, "volume": 87856.1, "quote_volume": 11706.76404, "trades": 357, "taker_buy_volume": 61379.0, "taker_buy_quote": 8182.51045}, {"ts": 1767603480000, "open": 0.1331, "high": 0.1331, "low": 0.1329, "close": 0.1329, "volume": 26725.0, "quote_volume": 3556.01544, "trades": 303, "taker_buy_volume": 4491.7, "taker_buy_quote": 597.51495}, {"ts": 1767603540000, "open": 0.1329, "high": 0.1331, "low": 0.1327, "close": 0.1329, "volume": 68915.7, "quote_volume": 9161.81792, "trades": 339, "taker_buy_volume": 46412.7, "taker_buy_quote": 6172.75947}, {"ts": 1767603600000, "open": 0.1329, "high": 0.1332, "low": 0.1329, "close": 0.1331, "volume": 31262.1, "quote_volume": 4159.69726, "trades": 323, "taker_buy_volume": 7595.4, "taker_buy_quote": 1010.96479}, {"ts": 1767603660000, "open": 0.1331, "high": 0.1333, "low": 0.133, "close": 0.1332, "volume": 70945.9, "quote_volume": 9451.82862, "trades": 375, "taker_buy_volume": 47839.3, "taker_buy_quote": 6375.42995}, {"ts": 1767603720000, "open": 0.1332, "high": 0.1333, "low": 0.1327, "close": 0.1327, "volume": 34783.6, "quote_volume": 4624.59964, "trades": 341, "taker_buy_volume": 5395.1, "taker_buy_quote": 717.99991}, {"ts": 1767603780000, "open": 0.1327, "high": 0.1329, "low": 0.1322, "close": 0.1323, "volume": 68365.5, "quote_volume": 9061.38795, "trades": 372, "taker_buy_volume": 37710.9, "taker_buy_quote": 4999.47541}, {"ts": 1767603840000, "open": 0.1323, "high": 0.1328, "low": 0.1323, "close": 0.1326, "volume": 45130.3, "quote_volume": 5987.24418, "trades": 337, "taker_buy_volume": 11823.6, "taker_buy_quote": 1568.37645}, {"ts": 1767603900000, "open": 0.1326, "high": 0.1328, "low": 0.1325, "close": 0.1327, "volume": 30365.4, "quote_volume": 4027.02116, "trades": 323, "taker_buy_volume": 7824.3, "taker_buy_quote": 1038.34293}, {"ts": 1767603960000, "open": 0.1327, "high": 0.1328, "low": 0.1326, "close": 0.1327, "volume": 29714.0, "quote_volume": 3941.6957, "trades": 321, "taker_buy_volume": 3519.6, "taker_buy_quote": 467.10243}, {"ts": 1767604020000, "open": 0.1328, "high": 0.1329, "low": 0.1326, "close": 0.1326, "volume": 35279.7, "quote_volume": 4682.63518, "trades": 335, "taker_buy_volume": 9680.7, "taker_buy_quote": 1285.56014}, {"ts": 1767604080000, "open": 0.1326, "high": 0.1328, "low": 0.1326, "close": 0.1327, "volume": 33521.0, "quote_volume": 4448.8106, "trades": 339, "taker_buy_volume": 2671.6, "taker_buy_quote": 354.70007}, {"ts": 1767604140000, "open": 0.1327, "high": 0.1328, "low": 0.1326, "close": 0.1327, "volume": 37122.8, "quote_volume": 4926.09267, "trades": 340, "taker_buy_volume": 11265.4, "taker_buy_quote": 1495.15499}, {"ts": 1767604200000, "open": 0.1327, "high": 0.1331, "low": 0.1327, "close": 0.1328, "volume": 34778.2, "quote_volume": 4620.39146, "trades": 343, "taker_buy_volume": 11245.4, "taker_buy_quote": 1494.53857}, {"ts": 1767604260000, "open": 0.1328, "high": 0.1331, "low": 0.1327, "close": 0.1327, "volume": 32150.5, "quote_volume": 4270.7251, "trades": 332, "taker_buy_volume": 9863.8, "taker_buy_quote": 1311.91846}, {"ts": 1767604320000, "open": 0.1327, "high": 0.1328, "low": 0.1324, "close": 0.1325, "volume": 80210.0, "quote_volume": 10633.2311, "trades": 367, "taker_buy_volume": 46801.4, "taker_buy_quote": 6205.88872}, {"ts": 1767604380000, "open": 0.1326, "high": 0.1327, "low": 0.1325, "close": 0.1326, "volume": 26265.9, "quote_volume": 3482.99166, "trades": 321, "taker_buy_volume": 4022.9, "taker_buy_quote": 533.58494}, {"ts": 1767604440000, "open": 0.1326, "high": 0.1326, "low": 0.1324, "close": 0.1324, "volume": 60340.0, "quote_volume": 7997.7093, "trades": 344, "taker_buy_volume": 37666.8, "taker_buy_quote": 4994.28638}, {"ts": 1767604500000, "open": 0.1324, "high": 0.1326, "low": 0.1324, "close": 0.1325, "volume": 40497.1, "quote_volume": 5366.06228, "trades": 372, "taker_buy_volume": 18250.7, "taker_buy_quote": 2418.67098}, {"ts": 1767604560000, "open": 0.1325, "high": 0.1326, "low": 0.1324, "close": 0.1324, "volume": 33913.7, "quote_volume": 4492.4182, "trades": 338, "taker_buy_volume": 7290.5, "taker_buy_quote": 966.30641}, {"ts": 1767604620000, "open": 0.1324, "high": 0.1326, "low": 0.1324, "close": 0.1325, "volume": 31698.3, "quote_volume": 4199.69689, "trades": 350, "taker_buy_volume": 9481.3, "taker_buy_quote": 1256.60493}, {"ts": 1767604680000, "open": 0.1325, "high": 0.1327, "low": 0.1324, "close": 0.1324, "volume": 26199.9, "quote_volume": 3472.51455, "trades": 344, "taker_buy_volume": 3921.5, "taker_buy_quote": 520.10026}, {"ts": 1767604740000, "open": 0.1324, "high": 0.1325, "low": 0.1323, "close": 0.1323, "volume": 35939.5, "quote_volume": 4759.22855, "trades": 345, "taker_buy_volume": 13022.5, "taker_buy_quote": 1725.48125}, {"ts": 1767604800000, "open": 0.1323, "high": 0.1325, "low": 0.1323, "close": 0.1323, "volume": 37658.8, "quote_volume": 4983.93989, "trades": 357, "taker_buy_volume": 15021.1, "taker_buy_quote": 1988.97218}, {"ts": 1767604860000, "open": 0.1323, "high": 0.1324, "low": 0.1319, "close": 0.1319, "volume": 59062.8, "quote_volume": 7806.23671, "trades": 450, "taker_buy_volume": 28808.8, "taker_buy_quote": 3809.07468}, {"ts": 1767604920000, "open": 0.1319, "high": 0.132, "low": 0.1319, "close": 0.1319, "volume": 25500.5, "quote_volume": 3364.57924, "trades": 346, "taker_buy_volume": 3222.4, "taker_buy_quote": 425.26874}, {"ts": 1767604980000, "open": 0.1319, "high": 0.132, "low": 0.1318, "close": 0.1319, "volume": 42648.5, "quote_volume": 5624.84555, "trades": 385, "taker_buy_volume": 20352.5, "taker_buy_quote": 2685.42061}, {"ts": 1767605040000, "open": 0.132, "high": 0.1321, "low": 0.1319, "close": 0.1319, "volume": 59820.9, "quote_volume": 7892.91792, "trades": 379, "taker_buy_volume": 23598.2, "taker_buy_quote": 3114.99079}, {"ts": 1767605100000, "open": 0.1319, "high": 0.1321, "low": 0.1318, "close": 0.1319, "volume": 60307.0, "quote_volume": 7959.49274, "trades": 380, "taker_buy_volume": 37787.9, "taker_buy_quote": 4988.05284}, {"ts": 1767605160000, "open": 0.1319, "high": 0.1321, "low": 0.1318, "close": 0.1318, "volume": 35521.2, "quote_volume": 4687.48857, "trades": 370, "taker_buy_volume": 13248.3, "taker_buy_quote": 1748.38295}, {"ts": 1767605220000, "open": 0.1319, "high": 0.1319, "low": 0.1317, "close": 0.1317, "volume": 28001.4, "quote_volume": 3690.81816, "trades": 349, "taker_buy_volume": 3441.3, "taker_buy_quote": 453.70569}, {"ts": 1767605280000, "open": 0.1317, "high": 0.1318, "low": 0.1317, "close": 0.1317, "volume": 45674.2, "quote_volume": 6016.91032, "trades": 348, "taker_buy_volume": 21387.0, "taker_buy_quote": 2818.28608}, {"ts": 1767605340000, "open": 0.1317, "high": 0.1318, "low": 0.1317, "close": 0.1317, "volume": 72896.2, "quote_volume": 9604.9772, "trades": 371, "taker_buy_volume": 50498.7, "taker_buy_quote": 6655.16581}, {"ts": 1767605400000, "open": 0.1316, "high": 0.1317, "low": 0.1315, "close": 0.1317, "volume": 85261.8, "quote_volume": 11222.8022, "trades": 368, "taker_buy_volume": 35350.9, "taker_buy_quote": 4655.59702}, {"ts": 1767605460000, "open": 0.1317, "high": 0.1317, "low": 0.1314, "close": 0.1315, "volume": 117163.5, "quote_volume": 15420.3195, "trades": 362, "taker_buy_volume": 92238.4, "taker_buy_quote": 12140.67351}, {"ts": 1767605520000, "open": 0.1316, "high": 0.1319, "low": 0.1316, "close": 0.1317, "volume": 84730.8, "quote_volume": 11164.14275, "trades": 394, "taker_buy_volume": 61648.0, "taker_buy_quote": 8125.01084}, {"ts": 1767605580000, "open": 0.1317, "high": 0.1318, "low": 0.1316, "close": 0.1317, "volume": 47631.8, "quote_volume": 6274.72659, "trades": 353, "taker_buy_volume": 21512.4, "taker_buy_quote": 2834.92305}, {"ts": 1767605640000, "open": 0.1318, "high": 0.1321, "low": 0.1318, "close": 0.1319, "volume": 64939.4, "quote_volume": 8568.70514, "trades": 403, "taker_buy_volume": 35173.4, "taker_buy_quote": 4641.93924}, {"ts": 1767605700000, "open": 0.1319, "high": 0.1321, "low": 0.1317, "close": 0.1317, "volume": 93822.1, "quote_volume": 12381.21481, "trades": 387, "taker_buy_volume": 62319.4, "taker_buy_quote": 8226.78732}, {"ts": 1767605760000, "open": 0.1317, "high": 0.1318, "low": 0.1314, "close": 0.1315, "volume": 42620.0, "quote_volume": 5607.20859, "trades": 331, "taker_buy_volume": 8826.7, "taker_buy_quote": 1161.70704}, {"ts": 1767605820000, "open": 0.1315, "high": 0.1317, "low": 0.1315, "close": 0.1316, "volume": 48332.4, "quote_volume": 6358.48841, "trades": 333, "taker_buy_volume": 11082.9, "taker_buy_quote": 1458.83148}, {"ts": 1767605880000, "open": 0.1317, "high": 0.1318, "low": 0.1316, "close": 0.1317, "volume": 52283.5, "quote_volume": 6887.87892, "trades": 354, "taker_buy_volume": 27947.2, "taker_buy_quote": 3683.01866}, {"ts": 1767605940000, "open": 0.1317, "high": 0.1319, "low": 0.1317, "close": 0.1319, "volume": 38557.7, "quote_volume": 5080.04431, "trades": 359, "taker_buy_volume": 13921.2, "taker_buy_quote": 1834.84118}, {"ts": 1767606000000, "open": 0.1319, "high": 0.1319, "low": 0.1316, "close": 0.1316, "volume": 29821.7, "quote_volume": 3928.09909, "trades": 328, "taker_buy_volume": 3828.2, "taker_buy_quote": 504.18639}, {"ts": 1767606060000, "open": 0.1316, "high": 0.1318, "low": 0.1314, "close": 0.1315, "volume": 49363.9, "quote_volume": 6496.47552, "trades": 337, "taker_buy_volume": 23238.7, "taker_buy_quote": 3060.1262}, {"ts": 1767606120000, "open": 0.1315, "high": 0.1318, "low": 0.1314, "close": 0.1314, "volume": 29029.3, "quote_volume": 3818.70074, "trades": 339, "taker_buy_volume": 5906.1, "taker_buy_quote": 777.54757}, {"ts": 1767606180000, "open": 0.1314, "high": 0.1315, "low": 0.1313, "close": 0.1313, "volume": 48848.7, "quote_volume": 6417.75569, "trades": 349, "taker_buy_volume": 10487.9, "taker_buy_quote": 1378.22134}, {"ts": 1767606240000, "open": 0.1313, "high": 0.1314, "low": 0.1312, "close": 0.1313, "volume": 40491.9, "quote_volume": 5318.69745, "trades": 329, "taker_buy_volume": 10846.6, "taker_buy_quote": 1425.2308}, {"ts": 1767606300000, "open": 0.1313, "high": 0.1314, "low": 0.1312, "close": 0.1313, "volume": 41470.4, "quote_volume": 5444.62993, "trades": 339, "taker_buy_volume": 9467.8, "taker_buy_quote": 1243.13051}, {"ts": 1767606360000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 40175.9, "quote_volume": 5277.05718, "trades": 364, "taker_buy_volume": 12338.8, "taker_buy_quote": 1621.31832}, {"ts": 1767606420000, "open": 0.1313, "high": 0.1314, "low": 0.1312, "close": 0.1313, "volume": 57478.9, "quote_volume": 7546.65041, "trades": 373, "taker_buy_volume": 30087.8, "taker_buy_quote": 3951.58975}, {"ts": 1767606480000, "open": 0.1313, "high": 0.1315, "low": 0.1313, "close": 0.1314, "volume": 32180.4, "quote_volume": 4229.21765, "trades": 365, "taker_buy_volume": 9140.8, "taker_buy_quote": 1201.73413}, {"ts": 1767606540000, "open": 0.1314, "high": 0.1314, "low": 0.1309, "close": 0.131, "volume": 102511.2, "quote_volume": 13444.17029, "trades": 398, "taker_buy_volume": 72146.7, "taker_buy_quote": 9462.89823}, {"ts": 1767606600000, "open": 0.131, "high": 0.1311, "low": 0.1308, "close": 0.1309, "volume": 98407.3, "quote_volume": 12886.39349, "trades": 395, "taker_buy_volume": 43082.3, "taker_buy_quote": 5642.92851}, {"ts": 1767606660000, "open": 0.1309, "high": 0.1311, "low": 0.1309, "close": 0.131, "volume": 69613.4, "quote_volume": 9123.78512, "trades": 321, "taker_buy_volume": 21770.2, "taker_buy_quote": 2853.77951}, {"ts": 1767606720000, "open": 0.131, "high": 0.1313, "low": 0.1309, "close": 0.1309, "volume": 48544.3, "quote_volume": 6361.92928, "trades": 364, "taker_buy_volume": 25478.9, "taker_buy_quote": 3340.2603}, {"ts": 1767606780000, "open": 0.1309, "high": 0.1311, "low": 0.1309, "close": 0.1309, "volume": 37080.2, "quote_volume": 4857.07262, "trades": 349, "taker_buy_volume": 14204.7, "taker_buy_quote": 1860.8468}, {"ts": 1767606840000, "open": 0.1309, "high": 0.1313, "low": 0.1309, "close": 0.1312, "volume": 61695.5, "quote_volume": 8083.6591, "trades": 381, "taker_buy_volume": 22607.8, "taker_buy_quote": 2963.71814}, {"ts": 1767606900000, "open": 0.1312, "high": 0.1313, "low": 0.131, "close": 0.131, "volume": 41915.0, "quote_volume": 5499.65667, "trades": 349, "taker_buy_volume": 11247.4, "taker_buy_quote": 1476.44134}, {"ts": 1767606960000, "open": 0.131, "high": 0.1312, "low": 0.1309, "close": 0.1309, "volume": 39928.7, "quote_volume": 5232.89915, "trades": 334, "taker_buy_volume": 11530.1, "taker_buy_quote": 1512.17576}, {"ts": 1767607020000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.1309, "volume": 40723.5, "quote_volume": 5332.59584, "trades": 348, "taker_buy_volume": 17981.3, "taker_buy_quote": 2355.5503}, {"ts": 1767607080000, "open": 0.1309, "high": 0.1311, "low": 0.1307, "close": 0.1308, "volume": 127758.8, "quote_volume": 16728.00594, "trades": 374, "taker_buy_volume": 73650.4, "taker_buy_quote": 9646.97215}, {"ts": 1767607140000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 42489.1, "quote_volume": 5555.21409, "trades": 322, "taker_buy_volume": 3982.7, "taker_buy_quote": 520.93716}, {"ts": 1767607200000, "open": 0.1306, "high": 0.1308, "low": 0.1306, "close": 0.1307, "volume": 74560.4, "quote_volume": 9744.18849, "trades": 363, "taker_buy_volume": 29502.7, "taker_buy_quote": 3856.08805}, {"ts": 1767607260000, "open": 0.1307, "high": 0.1307, "low": 0.1304, "close": 0.1305, "volume": 54613.9, "quote_volume": 7129.18308, "trades": 368, "taker_buy_volume": 30220.8, "taker_buy_quote": 3944.31433}, {"ts": 1767607320000, "open": 0.1305, "high": 0.1306, "low": 0.1304, "close": 0.1304, "volume": 24588.0, "quote_volume": 3210.18149, "trades": 318, "taker_buy_volume": 1547.2, "taker_buy_quote": 202.06432}, {"ts": 1767607380000, "open": 0.1305, "high": 0.1306, "low": 0.1304, "close": 0.1305, "volume": 66518.8, "quote_volume": 8681.87421, "trades": 398, "taker_buy_volume": 37519.1, "taker_buy_quote": 4898.8781}, {"ts": 1767607440000, "open": 0.1305, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 27765.7, "quote_volume": 3624.60714, "trades": 343, "taker_buy_volume": 4895.1, "taker_buy_quote": 639.30006}, {"ts": 1767607500000, "open": 0.1306, "high": 0.1308, "low": 0.1305, "close": 0.1305, "volume": 35398.6, "quote_volume": 4623.02299, "trades": 380, "taker_buy_volume": 10417.2, "taker_buy_quote": 1361.33069}, {"ts": 1767607560000, "open": 0.1305, "high": 0.1306, "low": 0.13, "close": 0.1304, "volume": 112466.6, "quote_volume": 14651.69206, "trades": 442, "taker_buy_volume": 51426.8, "taker_buy_quote": 6700.53939}, {"ts": 1767607620000, "open": 0.1305, "high": 0.1307, "low": 0.1303, "close": 0.1305, "volume": 38255.1, "quote_volume": 4992.74702, "trades": 355, "taker_buy_volume": 5308.3, "taker_buy_quote": 692.95651}, {"ts": 1767607680000, "open": 0.1305, "high": 0.1306, "low": 0.1304, "close": 0.1305, "volume": 33069.9, "quote_volume": 4316.19097, "trades": 339, "taker_buy_volume": 5575.1, "taker_buy_quote": 727.8371}, {"ts": 1767607740000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 34589.9, "quote_volume": 4512.2437, "trades": 353, "taker_buy_volume": 10923.6, "taker_buy_quote": 1425.5298}, {"ts": 1767607800000, "open": 0.1306, "high": 0.1309, "low": 0.1305, "close": 0.1307, "volume": 74699.5, "quote_volume": 9764.99043, "trades": 403, "taker_buy_volume": 50365.1, "taker_buy_quote": 6583.91087}, {"ts": 1767607860000, "open": 0.1307, "high": 0.1307, "low": 0.1305, "close": 0.1305, "volume": 24682.1, "quote_volume": 3224.00948, "trades": 322, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607920000, "open": 0.1305, "high": 0.1306, "low": 0.1304, "close": 0.1304, "volume": 47969.7, "quote_volume": 6261.62631, "trades": 388, "taker_buy_volume": 23103.8, "taker_buy_quote": 3016.83168}, {"ts": 1767607980000, "open": 0.1304, "high": 0.1306, "low": 0.1303, "close": 0.1306, "volume": 70935.6, "quote_volume": 9256.39089, "trades": 374, "taker_buy_volume": 43515.5, "taker_buy_quote": 5679.3457}, {"ts": 1767608040000, "open": 0.1306, "high": 0.1307, "low": 0.1305, "close": 0.1305, "volume": 37584.1, "quote_volume": 4910.23409, "trades": 349, "taker_buy_volume": 13663.2, "taker_buy_quote": 1785.61485}, {"ts": 1767608100000, "open": 0.1305, "high": 0.1308, "low": 0.1305, "close": 0.1307, "volume": 68890.9, "quote_volume": 9002.57056, "trades": 415, "taker_buy_volume": 44579.7, "taker_buy_quote": 5826.42683}, {"ts": 1767608160000, "open": 0.1307, "high": 0.1308, "low": 0.1305, "close": 0.1306, "volume": 52804.9, "quote_volume": 6898.401, "trades": 402, "taker_buy_volume": 23671.1, "taker_buy_quote": 3093.91582}, {"ts": 1767608220000, "open": 0.1306, "high": 0.1306, "low": 0.1303, "close": 0.1304, "volume": 35793.6, "quote_volume": 4670.47484, "trades": 349, "taker_buy_volume": 11314.5, "taker_buy_quote": 1476.89385}, {"ts": 1767608280000, "open": 0.1304, "high": 0.1311, "low": 0.1303, "close": 0.1311, "volume": 63431.9, "quote_volume": 8284.26152, "trades": 132, "taker_buy_volume": 56915.0, "taker_buy_quote": 7434.32604}, {"ts": 1767608340000, "open": 0.1311, "high": 0.1312, "low": 0.1308, "close": 0.1311, "volume": 44616.1, "quote_volume": 5847.64155, "trades": 56, "taker_buy_volume": 20340.4, "taker_buy_quote": 2666.29232}, {"ts": 1767608400000, "open": 0.131, "high": 0.1311, "low": 0.1308, "close": 0.1311, "volume": 17554.2, "quote_volume": 2299.50736, "trades": 33, "taker_buy_volume": 11130.0, "taker_buy_quote": 1458.65869}, {"ts": 1767608460000, "open": 0.1311, "high": 0.1312, "low": 0.1309, "close": 0.1311, "volume": 74307.0, "quote_volume": 9741.29142, "trades": 82, "taker_buy_volume": 33548.7, "taker_buy_quote": 4398.4008}, {"ts": 1767608520000, "open": 0.1311, "high": 0.1315, "low": 0.1311, "close": 0.1315, "volume": 11700.2, "quote_volume": 1536.34095, "trades": 31, "taker_buy_volume": 11499.1, "taker_buy_quote": 1509.93652}, {"ts": 1767608580000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 25603.5, "quote_volume": 3364.51268, "trades": 33, "taker_buy_volume": 9956.0, "taker_buy_quote": 1308.43118}, {"ts": 1767608640000, "open": 0.1314, "high": 0.1314, "low": 0.1309, "close": 0.1312, "volume": 131295.2, "quote_volume": 17222.2029, "trades": 86, "taker_buy_volume": 58506.0, "taker_buy_quote": 7673.88282}, {"ts": 1767608700000, "open": 0.1312, "high": 0.1313, "low": 0.1309, "close": 0.1311, "volume": 65418.8, "quote_volume": 8578.02685, "trades": 88, "taker_buy_volume": 32110.5, "taker_buy_quote": 4211.72655}, {"ts": 1767608760000, "open": 0.1311, "high": 0.1312, "low": 0.1309, "close": 0.131, "volume": 45157.3, "quote_volume": 5918.41437, "trades": 51, "taker_buy_volume": 14852.7, "taker_buy_quote": 1946.37878}, {"ts": 1767608820000, "open": 0.131, "high": 0.1311, "low": 0.1309, "close": 0.131, "volume": 8946.1, "quote_volume": 1171.69825, "trades": 20, "taker_buy_volume": 1020.0, "taker_buy_quote": 133.63825}, {"ts": 1767608880000, "open": 0.131, "high": 0.131, "low": 0.1306, "close": 0.1307, "volume": 17393.0, "quote_volume": 2274.87705, "trades": 35, "taker_buy_volume": 12844.0, "taker_buy_quote": 1680.2583}, {"ts": 1767608940000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1306, "volume": 20201.4, "quote_volume": 2637.75896, "trades": 48, "taker_buy_volume": 12025.9, "taker_buy_quote": 1570.58254}, {"ts": 1767609000000, "open": 0.1305, "high": 0.1306, "low": 0.1305, "close": 0.1306, "volume": 35341.8, "quote_volume": 4612.52121, "trades": 26, "taker_buy_volume": 34017.0, "taker_buy_quote": 4439.60333}, {"ts": 1767609060000, "open": 0.1305, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 2613.2, "quote_volume": 341.19618, "trades": 12, "taker_buy_volume": 928.8, "taker_buy_quote": 121.30128}, {"ts": 1767609120000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 25126.9, "quote_volume": 3284.02073, "trades": 115, "taker_buy_volume": 3031.1, "taker_buy_quote": 396.16477}, {"ts": 1767609180000, "open": 0.1307, "high": 0.1308, "low": 0.1305, "close": 0.1306, "volume": 47733.8, "quote_volume": 6237.03505, "trades": 365, "taker_buy_volume": 8150.0, "taker_buy_quote": 1065.2056}, {"ts": 1767609240000, "open": 0.1306, "high": 0.1307, "low": 0.1305, "close": 0.1306, "volume": 58512.4, "quote_volume": 7641.73159, "trades": 418, "taker_buy_volume": 32590.5, "taker_buy_quote": 4257.12779}, {"ts": 1767609300000, "open": 0.1306, "high": 0.1306, "low": 0.1304, "close": 0.1305, "volume": 31802.1, "quote_volume": 4151.08736, "trades": 376, "taker_buy_volume": 2878.2, "taker_buy_quote": 375.71009}, {"ts": 1767609360000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 57257.7, "quote_volume": 7470.49427, "trades": 410, "taker_buy_volume": 33568.4, "taker_buy_quote": 4380.6762}, {"ts": 1767609420000, "open": 0.1304, "high": 0.1304, "low": 0.13, "close": 0.1302, "volume": 176821.5, "quote_volume": 23005.87153, "trades": 551, "taker_buy_volume": 99366.0, "taker_buy_quote": 12933.04512}, {"ts": 1767609480000, "open": 0.1302, "high": 0.1305, "low": 0.1302, "close": 0.1303, "volume": 55304.9, "quote_volume": 7208.50734, "trades": 392, "taker_buy_volume": 31783.9, "taker_buy_quote": 4144.32409}, {"ts": 1767609540000, "open": 0.1304, "high": 0.1306, "low": 0.1302, "close": 0.1305, "volume": 45762.2, "quote_volume": 5967.68771, "trades": 372, "taker_buy_volume": 22261.6, "taker_buy_quote": 2904.32946}, {"ts": 1767609600000, "open": 0.1305, "high": 0.1305, "low": 0.1302, "close": 0.1303, "volume": 29072.0, "quote_volume": 3788.90117, "trades": 333, "taker_buy_volume": 5122.8, "taker_buy_quote": 667.87175}, {"ts": 1767609660000, "open": 0.1303, "high": 0.1303, "low": 0.1301, "close": 0.1302, "volume": 45803.5, "quote_volume": 5965.3042, "trades": 370, "taker_buy_volume": 18459.8, "taker_buy_quote": 2404.87607}, {"ts": 1767609720000, "open": 0.1302, "high": 0.1304, "low": 0.1302, "close": 0.1302, "volume": 37743.2, "quote_volume": 4916.21859, "trades": 328, "taker_buy_volume": 6199.8, "taker_buy_quote": 808.22557}, {"ts": 1767609780000, "open": 0.1302, "high": 0.1303, "low": 0.1301, "close": 0.1302, "volume": 38015.1, "quote_volume": 4951.3092, "trades": 350, "taker_buy_volume": 15044.9, "taker_buy_quote": 1960.17801}, {"ts": 1767609840000, "open": 0.1302, "high": 0.1303, "low": 0.1302, "close": 0.1302, "volume": 29574.5, "quote_volume": 3851.09168, "trades": 329, "taker_buy_volume": 5040.4, "taker_buy_quote": 656.75186}, {"ts": 1767609900000, "open": 0.1302, "high": 0.1305, "low": 0.13, "close": 0.1302, "volume": 181070.1, "quote_volume": 23596.63502, "trades": 428, "taker_buy_volume": 152166.8, "taker_buy_quote": 19834.59534}, {"ts": 1767609960000, "open": 0.1302, "high": 0.1305, "low": 0.1302, "close": 0.1302, "volume": 48202.8, "quote_volume": 6283.18144, "trades": 386, "taker_buy_volume": 24974.2, "taker_buy_quote": 3256.65614}, {"ts": 1767610020000, "open": 0.1303, "high": 0.1305, "low": 0.1302, "close": 0.1302, "volume": 68760.1, "quote_volume": 8962.65352, "trades": 369, "taker_buy_volume": 20072.5, "taker_buy_quote": 2616.78897}, {"ts": 1767610080000, "open": 0.1302, "high": 0.1303, "low": 0.13, "close": 0.13, "volume": 80675.0, "quote_volume": 10499.18124, "trades": 372, "taker_buy_volume": 40770.0, "taker_buy_quote": 5307.61491}, {"ts": 1767610140000, "open": 0.13, "high": 0.1303, "low": 0.13, "close": 0.1302, "volume": 27680.6, "quote_volume": 3602.29759, "trades": 311, "taker_buy_volume": 3107.9, "taker_buy_quote": 404.62383}, {"ts": 1767610200000, "open": 0.1302, "high": 0.1303, "low": 0.1301, "close": 0.1303, "volume": 24415.8, "quote_volume": 3179.16568, "trades": 303, "taker_buy_volume": 1100.9, "taker_buy_quote": 143.43538}, {"ts": 1767610260000, "open": 0.1304, "high": 0.1313, "low": 0.1304, "close": 0.1311, "volume": 70777.1, "quote_volume": 9272.65524, "trades": 388, "taker_buy_volume": 26428.7, "taker_buy_quote": 3458.41349}, {"ts": 1767610320000, "open": 0.1311, "high": 0.1311, "low": 0.1309, "close": 0.131, "volume": 30323.5, "quote_volume": 3972.7362, "trades": 349, "taker_buy_volume": 7919.6, "taker_buy_quote": 1037.71338}, {"ts": 1767610380000, "open": 0.1311, "high": 0.1312, "low": 0.1308, "close": 0.1309, "volume": 57557.6, "quote_volume": 7544.8461, "trades": 369, "taker_buy_volume": 7188.3, "taker_buy_quote": 942.48925}, {"ts": 1767610440000, "open": 0.131, "high": 0.131, "low": 0.1308, "close": 0.131, "volume": 39496.7, "quote_volume": 5171.68533, "trades": 354, "taker_buy_volume": 13376.2, "taker_buy_quote": 1752.18132}, {"ts": 1767610500000, "open": 0.131, "high": 0.1312, "low": 0.131, "close": 0.1311, "volume": 110055.0, "quote_volume": 14434.91682, "trades": 384, "taker_buy_volume": 83682.2, "taker_buy_quote": 10978.05521}, {"ts": 1767610560000, "open": 0.1311, "high": 0.1312, "low": 0.131, "close": 0.131, "volume": 32982.3, "quote_volume": 4322.00388, "trades": 325, "taker_buy_volume": 10532.5, "taker_buy_quote": 1381.02491}, {"ts": 1767610620000, "open": 0.1311, "high": 0.1312, "low": 0.131, "close": 0.131, "volume": 32645.1, "quote_volume": 4279.72894, "trades": 336, "taker_buy_volume": 9524.6, "taker_buy_quote": 1248.92899}, {"ts": 1767610680000, "open": 0.131, "high": 0.1311, "low": 0.1307, "close": 0.1309, "volume": 35216.0, "quote_volume": 4611.16692, "trades": 358, "taker_buy_volume": 12387.5, "taker_buy_quote": 1623.07596}, {"ts": 1767610740000, "open": 0.1309, "high": 0.131, "low": 0.1308, "close": 0.1308, "volume": 28956.3, "quote_volume": 3790.25955, "trades": 332, "taker_buy_volume": 4052.5, "taker_buy_quote": 530.61189}, {"ts": 1767610800000, "open": 0.1308, "high": 0.1309, "low": 0.1306, "close": 0.1307, "volume": 37317.3, "quote_volume": 4878.73494, "trades": 354, "taker_buy_volume": 3805.2, "taker_buy_quote": 497.46603}, {"ts": 1767610860000, "open": 0.1307, "high": 0.131, "low": 0.1307, "close": 0.131, "volume": 44178.9, "quote_volume": 5781.67067, "trades": 363, "taker_buy_volume": 8130.3, "taker_buy_quote": 1064.33228}, {"ts": 1767610920000, "open": 0.131, "high": 0.1312, "low": 0.131, "close": 0.1311, "volume": 56787.0, "quote_volume": 7443.86452, "trades": 364, "taker_buy_volume": 12926.2, "taker_buy_quote": 1694.71745}, {"ts": 1767610980000, "open": 0.1311, "high": 0.1311, "low": 0.1307, "close": 0.1308, "volume": 33393.2, "quote_volume": 4370.10926, "trades": 371, "taker_buy_volume": 7870.5, "taker_buy_quote": 1030.50054}, {"ts": 1767611040000, "open": 0.1308, "high": 0.1311, "low": 0.1308, "close": 0.131, "volume": 109376.3, "quote_volume": 14333.3903, "trades": 364, "taker_buy_volume": 85217.0, "taker_buy_quote": 11169.2093}, {"ts": 1767611100000, "open": 0.131, "high": 0.1312, "low": 0.1309, "close": 0.1311, "volume": 29266.2, "quote_volume": 3835.83345, "trades": 336, "taker_buy_volume": 6652.9, "taker_buy_quote": 872.24461}, {"ts": 1767611160000, "open": 0.1311, "high": 0.1313, "low": 0.131, "close": 0.1312, "volume": 33101.2, "quote_volume": 4342.18591, "trades": 340, "taker_buy_volume": 7945.9, "taker_buy_quote": 1042.62633}, {"ts": 1767611220000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 25168.5, "quote_volume": 3302.42439, "trades": 334, "taker_buy_volume": 2500.5, "taker_buy_quote": 328.31565}, {"ts": 1767611280000, "open": 0.1312, "high": 0.1313, "low": 0.1309, "close": 0.131, "volume": 44552.0, "quote_volume": 5842.91693, "trades": 374, "taker_buy_volume": 20264.6, "taker_buy_quote": 2658.17234}, {"ts": 1767611340000, "open": 0.131, "high": 0.1311, "low": 0.1305, "close": 0.1307, "volume": 119250.8, "quote_volume": 15593.56042, "trades": 382, "taker_buy_volume": 37315.1, "taker_buy_quote": 4877.92054}, {"ts": 1767611400000, "open": 0.1307, "high": 0.1308, "low": 0.1306, "close": 0.1306, "volume": 38172.9, "quote_volume": 4988.03619, "trades": 357, "taker_buy_volume": 9468.3, "taker_buy_quote": 1237.78317}, {"ts": 1767611460000, "open": 0.1307, "high": 0.1308, "low": 0.1307, "close": 0.1308, "volume": 22795.8, "quote_volume": 2980.62272, "trades": 330, "taker_buy_volume": 244.0, "taker_buy_quote": 31.90298}, {"ts": 1767611520000, "open": 0.1308, "high": 0.1309, "low": 0.1306, "close": 0.1306, "volume": 30180.9, "quote_volume": 3946.71745, "trades": 342, "taker_buy_volume": 2386.6, "taker_buy_quote": 312.40594}, {"ts": 1767611580000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 24985.9, "quote_volume": 3263.94353, "trades": 312, "taker_buy_volume": 1276.4, "taker_buy_quote": 166.82548}, {"ts": 1767611640000, "open": 0.1306, "high": 0.1308, "low": 0.1304, "close": 0.1308, "volume": 59924.1, "quote_volume": 7829.94124, "trades": 377, "taker_buy_volume": 27044.0, "taker_buy_quote": 3535.36995}, {"ts": 1767611700000, "open": 0.1307, "high": 0.1309, "low": 0.1307, "close": 0.1308, "volume": 56125.0, "quote_volume": 7339.96654, "trades": 373, "taker_buy_volume": 19814.0, "taker_buy_quote": 2592.36827}, {"ts": 1767611760000, "open": 0.1308, "high": 0.131, "low": 0.1308, "close": 0.1309, "volume": 33215.0, "quote_volume": 4347.81668, "trades": 401, "taker_buy_volume": 10645.8, "taker_buy_quote": 1394.1578}, {"ts": 1767611820000, "open": 0.131, "high": 0.1311, "low": 0.1308, "close": 0.131, "volume": 37785.5, "quote_volume": 4946.93166, "trades": 371, "taker_buy_volume": 13811.8, "taker_buy_quote": 1809.04255}, {"ts": 1767611880000, "open": 0.131, "high": 0.1311, "low": 0.1309, "close": 0.131, "volume": 50773.7, "quote_volume": 6654.70322, "trades": 431, "taker_buy_volume": 27782.8, "taker_buy_quote": 3642.22112}, {"ts": 1767611940000, "open": 0.1311, "high": 0.1312, "low": 0.1309, "close": 0.131, "volume": 82094.5, "quote_volume": 10759.22474, "trades": 363, "taker_buy_volume": 58523.1, "taker_buy_quote": 7671.76269}, {"ts": 1767612000000, "open": 0.131, "high": 0.1312, "low": 0.131, "close": 0.131, "volume": 36653.3, "quote_volume": 4803.66006, "trades": 333, "taker_buy_volume": 13706.6, "taker_buy_quote": 1797.60243}, {"ts": 1767612060000, "open": 0.1311, "high": 0.1312, "low": 0.131, "close": 0.131, "volume": 28739.4, "quote_volume": 3766.5201, "trades": 353, "taker_buy_volume": 5389.4, "taker_buy_quote": 706.50729}, {"ts": 1767612120000, "open": 0.131, "high": 0.131, "low": 0.1307, "close": 0.1308, "volume": 37632.7, "quote_volume": 4923.10959, "trades": 356, "taker_buy_volume": 10924.1, "taker_buy_quote": 1429.66529}, {"ts": 1767612180000, "open": 0.1308, "high": 0.1309, "low": 0.1306, "close": 0.1308, "volume": 122688.4, "quote_volume": 16047.91894, "trades": 387, "taker_buy_volume": 99294.7, "taker_buy_quote": 12990.10994}, {"ts": 1767612240000, "open": 0.1309, "high": 0.1313, "low": 0.1309, "close": 0.131, "volume": 55337.8, "quote_volume": 7255.01426, "trades": 385, "taker_buy_volume": 31982.1, "taker_buy_quote": 4195.47791}, {"ts": 1767612300000, "open": 0.131, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 26422.4, "quote_volume": 3461.64929, "trades": 310, "taker_buy_volume": 3913.9, "taker_buy_quote": 513.03579}, {"ts": 1767612360000, "open": 0.131, "high": 0.131, "low": 0.1309, "close": 0.131, "volume": 23321.1, "quote_volume": 3055.05647, "trades": 321, "taker_buy_volume": 909.5, "taker_buy_quote": 119.1445}, {"ts": 1767612420000, "open": 0.131, "high": 0.1311, "low": 0.1309, "close": 0.1309, "volume": 28176.6, "quote_volume": 3691.50017, "trades": 325, "taker_buy_volume": 5370.5, "taker_buy_quote": 704.07255}, {"ts": 1767612480000, "open": 0.1309, "high": 0.1311, "low": 0.1309, "close": 0.1309, "volume": 45237.7, "quote_volume": 5925.82245, "trades": 346, "taker_buy_volume": 20590.7, "taker_buy_quote": 2698.22835}, {"ts": 1767612540000, "open": 0.1309, "high": 0.131, "low": 0.1307, "close": 0.1308, "volume": 113099.0, "quote_volume": 14807.96945, "trades": 397, "taker_buy_volume": 86164.4, "taker_buy_quote": 11284.66201}, {"ts": 1767612600000, "open": 0.1308, "high": 0.131, "low": 0.1308, "close": 0.1308, "volume": 27926.2, "quote_volume": 3653.31633, "trades": 310, "taker_buy_volume": 2966.0, "taker_buy_quote": 388.35747}, {"ts": 1767612660000, "open": 0.1308, "high": 0.1309, "low": 0.1306, "close": 0.1307, "volume": 60629.9, "quote_volume": 7926.12014, "trades": 372, "taker_buy_volume": 38200.2, "taker_buy_quote": 4994.30459}, {"ts": 1767612720000, "open": 0.1307, "high": 0.1308, "low": 0.1306, "close": 0.1306, "volume": 25035.7, "quote_volume": 3271.31373, "trades": 309, "taker_buy_volume": 1011.4, "taker_buy_quote": 132.27867}, {"ts": 1767612780000, "open": 0.1306, "high": 0.1306, "low": 0.1303, "close": 0.1303, "volume": 25284.6, "quote_volume": 3298.38918, "trades": 320, "taker_buy_volume": 2611.2, "taker_buy_quote": 340.58042}, {"ts": 1767612840000, "open": 0.1303, "high": 0.1304, "low": 0.1301, "close": 0.1301, "volume": 30410.1, "quote_volume": 3961.17268, "trades": 351, "taker_buy_volume": 2887.8, "taker_buy_quote": 376.38443}, {"ts": 1767612900000, "open": 0.1301, "high": 0.1303, "low": 0.13, "close": 0.13, "volume": 48940.7, "quote_volume": 6368.58045, "trades": 376, "taker_buy_volume": 17519.0, "taker_buy_quote": 2280.41417}, {"ts": 1767612960000, "open": 0.13, "high": 0.1301, "low": 0.1299, "close": 0.13, "volume": 49166.5, "quote_volume": 6391.37888, "trades": 358, "taker_buy_volume": 24412.5, "taker_buy_quote": 3173.98655}, {"ts": 1767613020000, "open": 0.13, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 30903.2, "quote_volume": 4018.06667, "trades": 357, "taker_buy_volume": 8036.7, "taker_buy_quote": 1045.42167}, {"ts": 1767613080000, "open": 0.13, "high": 0.1301, "low": 0.1297, "close": 0.1298, "volume": 55764.8, "quote_volume": 7245.0417, "trades": 414, "taker_buy_volume": 21562.3, "taker_buy_quote": 2801.69265}, {"ts": 1767613140000, "open": 0.1298, "high": 0.1302, "low": 0.1298, "close": 0.1301, "volume": 112423.6, "quote_volume": 14623.84562, "trades": 400, "taker_buy_volume": 86611.4, "taker_buy_quote": 11267.99725}, {"ts": 1767613200000, "open": 0.1301, "high": 0.1302, "low": 0.13, "close": 0.1301, "volume": 40400.8, "quote_volume": 5254.62654, "trades": 350, "taker_buy_volume": 15020.7, "taker_buy_quote": 1954.41749}, {"ts": 1767613260000, "open": 0.1301, "high": 0.1303, "low": 0.1301, "close": 0.1301, "volume": 34244.8, "quote_volume": 4457.29332, "trades": 332, "taker_buy_volume": 10863.2, "taker_buy_quote": 1414.64726}, {"ts": 1767613320000, "open": 0.1301, "high": 0.1303, "low": 0.1301, "close": 0.1302, "volume": 60931.4, "quote_volume": 7932.1759, "trades": 391, "taker_buy_volume": 38230.7, "taker_buy_quote": 4977.75052}, {"ts": 1767613380000, "open": 0.1302, "high": 0.1305, "low": 0.1301, "close": 0.1302, "volume": 31569.8, "quote_volume": 4111.88071, "trades": 361, "taker_buy_volume": 8217.7, "taker_buy_quote": 1070.98815}, {"ts": 1767613440000, "open": 0.1302, "high": 0.1304, "low": 0.1301, "close": 0.1301, "volume": 26749.0, "quote_volume": 3483.54581, "trades": 338, "taker_buy_volume": 3206.7, "taker_buy_quote": 417.86572}, {"ts": 1767613500000, "open": 0.1301, "high": 0.1303, "low": 0.13, "close": 0.1301, "volume": 30536.8, "quote_volume": 3973.3575, "trades": 351, "taker_buy_volume": 5392.3, "taker_buy_quote": 702.17352}, {"ts": 1767613560000, "open": 0.1301, "high": 0.1302, "low": 0.13, "close": 0.1301, "volume": 38012.0, "quote_volume": 4945.47543, "trades": 371, "taker_buy_volume": 10156.0, "taker_buy_quote": 1322.10481}, {"ts": 1767613620000, "open": 0.1302, "high": 0.1304, "low": 0.1301, "close": 0.1304, "volume": 90267.3, "quote_volume": 11761.78415, "trades": 414, "taker_buy_volume": 65539.7, "taker_buy_quote": 8540.3521}, {"ts": 1767613680000, "open": 0.1304, "high": 0.1305, "low": 0.1303, "close": 0.1303, "volume": 40985.7, "quote_volume": 5344.7753, "trades": 396, "taker_buy_volume": 11797.8, "taker_buy_quote": 1538.89144}, {"ts": 1767613740000, "open": 0.1303, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 52321.7, "quote_volume": 6820.68978, "trades": 379, "taker_buy_volume": 23434.2, "taker_buy_quote": 3055.79169}, {"ts": 1767613800000, "open": 0.1304, "high": 0.1304, "low": 0.1302, "close": 0.1302, "volume": 27878.4, "quote_volume": 3632.75547, "trades": 370, "taker_buy_volume": 4923.1, "taker_buy_quote": 641.71033}, {"ts": 1767613860000, "open": 0.1302, "high": 0.1304, "low": 0.1301, "close": 0.1302, "volume": 44972.4, "quote_volume": 5858.47811, "trades": 384, "taker_buy_volume": 11375.7, "taker_buy_quote": 1482.32057}, {"ts": 1767613920000, "open": 0.1302, "high": 0.1304, "low": 0.1301, "close": 0.1302, "volume": 56471.7, "quote_volume": 7355.51765, "trades": 382, "taker_buy_volume": 24493.2, "taker_buy_quote": 3191.87699}, {"ts": 1767613980000, "open": 0.1302, "high": 0.1304, "low": 0.1301, "close": 0.1302, "volume": 60725.3, "quote_volume": 7911.76042, "trades": 444, "taker_buy_volume": 30757.2, "taker_buy_quote": 4009.02266}, {"ts": 1767614040000, "open": 0.1302, "high": 0.1303, "low": 0.1301, "close": 0.1302, "volume": 41285.9, "quote_volume": 5373.6497, "trades": 362, "taker_buy_volume": 18193.0, "taker_buy_quote": 2368.997}, {"ts": 1767614100000, "open": 0.1302, "high": 0.1304, "low": 0.1302, "close": 0.1303, "volume": 31306.0, "quote_volume": 4079.17024, "trades": 325, "taker_buy_volume": 8018.9, "taker_buy_quote": 1045.45202}, {"ts": 1767614160000, "open": 0.1303, "high": 0.1304, "low": 0.1301, "close": 0.1301, "volume": 50027.8, "quote_volume": 6515.83203, "trades": 394, "taker_buy_volume": 20621.3, "taker_buy_quote": 2686.32729}, {"ts": 1767614220000, "open": 0.1302, "high": 0.1306, "low": 0.1301, "close": 0.1304, "volume": 52879.6, "quote_volume": 6895.22001, "trades": 400, "taker_buy_volume": 25317.7, "taker_buy_quote": 3301.94163}, {"ts": 1767614280000, "open": 0.1304, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 33456.4, "quote_volume": 4362.06888, "trades": 378, "taker_buy_volume": 10723.7, "taker_buy_quote": 1398.56565}, {"ts": 1767614340000, "open": 0.1304, "high": 0.1306, "low": 0.1303, "close": 0.1304, "volume": 31709.3, "quote_volume": 4135.20775, "trades": 356, "taker_buy_volume": 9133.4, "taker_buy_quote": 1191.53648}, {"ts": 1767614400000, "open": 0.1304, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 96924.9, "quote_volume": 12637.12382, "trades": 427, "taker_buy_volume": 54571.6, "taker_buy_quote": 7117.38246}, {"ts": 1767614460000, "open": 0.1304, "high": 0.1305, "low": 0.1303, "close": 0.1303, "volume": 40023.4, "quote_volume": 5218.12418, "trades": 405, "taker_buy_volume": 16838.8, "taker_buy_quote": 2195.79112}, {"ts": 1767614520000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 44204.8, "quote_volume": 5762.62619, "trades": 405, "taker_buy_volume": 21613.3, "taker_buy_quote": 2818.37432}, {"ts": 1767614580000, "open": 0.1303, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 49080.6, "quote_volume": 6398.38464, "trades": 398, "taker_buy_volume": 26294.2, "taker_buy_quote": 3428.77917}, {"ts": 1767614640000, "open": 0.1304, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 25069.8, "quote_volume": 3266.80268, "trades": 351, "taker_buy_volume": 841.7, "taker_buy_quote": 109.67351}, {"ts": 1767614700000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 23511.8, "quote_volume": 3063.58754, "trades": 301, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614760000, "open": 0.1303, "high": 0.1303, "low": 0.1297, "close": 0.1299, "volume": 98038.9, "quote_volume": 12748.70809, "trades": 401, "taker_buy_volume": 57260.8, "taker_buy_quote": 7443.49726}, {"ts": 1767614820000, "open": 0.13, "high": 0.13, "low": 0.1298, "close": 0.1299, "volume": 87355.0, "quote_volume": 11351.55221, "trades": 386, "taker_buy_volume": 40691.7, "taker_buy_quote": 5289.81522}, {"ts": 1767614880000, "open": 0.1299, "high": 0.1301, "low": 0.1297, "close": 0.13, "volume": 118609.6, "quote_volume": 15404.41157, "trades": 447, "taker_buy_volume": 62679.6, "taker_buy_quote": 8143.69638}, {"ts": 1767614940000, "open": 0.1301, "high": 0.1301, "low": 0.1298, "close": 0.1301, "volume": 63803.9, "quote_volume": 8294.48919, "trades": 390, "taker_buy_volume": 30231.2, "taker_buy_quote": 3931.30817}, {"ts": 1767615000000, "open": 0.1301, "high": 0.1302, "low": 0.13, "close": 0.1301, "volume": 43729.2, "quote_volume": 5688.47902, "trades": 353, "taker_buy_volume": 12343.7, "taker_buy_quote": 1606.30798}, {"ts": 1767615060000, "open": 0.13, "high": 0.1301, "low": 0.1294, "close": 0.1295, "volume": 147606.0, "quote_volume": 19163.41241, "trades": 465, "taker_buy_volume": 75198.3, "taker_buy_quote": 9770.62561}, {"ts": 1767615120000, "open": 0.1295, "high": 0.1297, "low": 0.1294, "close": 0.1296, "volume": 64766.2, "quote_volume": 8388.54073, "trades": 380, "taker_buy_volume": 20552.2, "taker_buy_quote": 2662.94964}, {"ts": 1767615180000, "open": 0.1296, "high": 0.1298, "low": 0.1295, "close": 0.1296, "volume": 42970.5, "quote_volume": 5570.53722, "trades": 355, "taker_buy_volume": 14155.3, "taker_buy_quote": 1835.76675}, {"ts": 1767615240000, "open": 0.1296, "high": 0.1298, "low": 0.1296, "close": 0.1297, "volume": 26074.2, "quote_volume": 3381.77265, "trades": 314, "taker_buy_volume": 3090.2, "taker_buy_quote": 400.80286}, {"ts": 1767615300000, "open": 0.1297, "high": 0.1297, "low": 0.1296, "close": 0.1297, "volume": 22952.1, "quote_volume": 2976.24744, "trades": 312, "taker_buy_volume": 120.7, "taker_buy_quote": 15.65479}, {"ts": 1767615360000, "open": 0.1297, "high": 0.1302, "low": 0.1297, "close": 0.1301, "volume": 70208.5, "quote_volume": 9129.0015, "trades": 362, "taker_buy_volume": 39273.6, "taker_buy_quote": 5107.43652}, {"ts": 1767615420000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 52098.4, "quote_volume": 6774.4553, "trades": 338, "taker_buy_volume": 372.8, "taker_buy_quote": 48.50128}, {"ts": 1767615480000, "open": 0.1301, "high": 0.1302, "low": 0.13, "close": 0.13, "volume": 45799.1, "quote_volume": 5961.94717, "trades": 334, "taker_buy_volume": 3389.0, "taker_buy_quote": 441.07074}, {"ts": 1767615540000, "open": 0.13, "high": 0.13, "low": 0.1297, "close": 0.1299, "volume": 25565.0, "quote_volume": 3320.38112, "trades": 332, "taker_buy_volume": 2753.6, "taker_buy_quote": 357.65002}, {"ts": 1767615600000, "open": 0.1299, "high": 0.1299, "low": 0.1296, "close": 0.1296, "volume": 22726.4, "quote_volume": 2948.91518, "trades": 325, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615660000, "open": 0.1296, "high": 0.1296, "low": 0.1294, "close": 0.1294, "volume": 25198.0, "quote_volume": 3262.67398, "trades": 338, "taker_buy_volume": 1672.1, "taker_buy_quote": 216.60347}, {"ts": 1767615720000, "open": 0.1294, "high": 0.1294, "low": 0.1293, "close": 0.1294, "volume": 52096.8, "quote_volume": 6739.75662, "trades": 415, "taker_buy_volume": 19984.9, "taker_buy_quote": 2586.04606}, {"ts": 1767615780000, "open": 0.1295, "high": 0.1295, "low": 0.1293, "close": 0.1294, "volume": 49958.0, "quote_volume": 6467.27146, "trades": 375, "taker_buy_volume": 16743.1, "taker_buy_quote": 2168.2007}, {"ts": 1767615840000, "open": 0.1294, "high": 0.1294, "low": 0.1287, "close": 0.1288, "volume": 251682.2, "quote_volume": 32461.83522, "trades": 505, "taker_buy_volume": 78987.2, "taker_buy_quote": 10186.56456}, {"ts": 1767615900000, "open": 0.1289, "high": 0.1291, "low": 0.1289, "close": 0.129, "volume": 44576.0, "quote_volume": 5750.02572, "trades": 352, "taker_buy_volume": 11657.5, "taker_buy_quote": 1503.74847}, {"ts": 1767615960000, "open": 0.129, "high": 0.1291, "low": 0.1289, "close": 0.1289, "volume": 39911.8, "quote_volume": 5147.32811, "trades": 346, "taker_buy_volume": 12558.5, "taker_buy_quote": 1620.13498}, {"ts": 1767616020000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 27576.3, "quote_volume": 3555.8392, "trades": 332, "taker_buy_volume": 4779.3, "taker_buy_quote": 616.5297}, {"ts": 1767616080000, "open": 0.1289, "high": 0.1291, "low": 0.1289, "close": 0.129, "volume": 30688.1, "quote_volume": 3957.62601, "trades": 339, "taker_buy_volume": 4942.7, "taker_buy_quote": 637.61353}, {"ts": 1767616140000, "open": 0.129, "high": 0.1291, "low": 0.1289, "close": 0.129, "volume": 31944.1, "quote_volume": 4121.34649, "trades": 332, "taker_buy_volume": 9163.8, "taker_buy_quote": 1182.69554}, {"ts": 1767616200000, "open": 0.129, "high": 0.1293, "low": 0.129, "close": 0.1291, "volume": 37241.0, "quote_volume": 4808.9233, "trades": 351, "taker_buy_volume": 11528.2, "taker_buy_quote": 1489.38034}, {"ts": 1767616260000, "open": 0.1291, "high": 0.1296, "low": 0.1291, "close": 0.1295, "volume": 125432.1, "quote_volume": 16231.26514, "trades": 368, "taker_buy_volume": 89464.4, "taker_buy_quote": 11582.65323}, {"ts": 1767616320000, "open": 0.1295, "high": 0.1297, "low": 0.1295, "close": 0.1296, "volume": 26064.7, "quote_volume": 3377.05302, "trades": 321, "taker_buy_volume": 3142.5, "taker_buy_quote": 407.43898}, {"ts": 1767616380000, "open": 0.1296, "high": 0.1297, "low": 0.1295, "close": 0.1296, "volume": 29080.6, "quote_volume": 3769.45623, "trades": 329, "taker_buy_volume": 4705.9, "taker_buy_quote": 610.25063}, {"ts": 1767616440000, "open": 0.1296, "high": 0.1298, "low": 0.1295, "close": 0.1295, "volume": 59696.7, "quote_volume": 7738.55054, "trades": 352, "taker_buy_volume": 11117.5, "taker_buy_quote": 1441.32472}, {"ts": 1767616500000, "open": 0.1295, "high": 0.1296, "low": 0.1294, "close": 0.1295, "volume": 24514.1, "quote_volume": 3174.57731, "trades": 311, "taker_buy_volume": 1740.1, "taker_buy_quote": 225.35203}, {"ts": 1767616560000, "open": 0.1295, "high": 0.1296, "low": 0.1292, "close": 0.1293, "volume": 57299.9, "quote_volume": 7417.51971, "trades": 336, "taker_buy_volume": 7002.3, "taker_buy_quote": 906.78084}, {"ts": 1767616620000, "open": 0.1293, "high": 0.1295, "low": 0.1293, "close": 0.1294, "volume": 82046.9, "quote_volume": 10618.82837, "trades": 371, "taker_buy_volume": 39655.8, "taker_buy_quote": 5133.92567}, {"ts": 1767616680000, "open": 0.1294, "high": 0.1296, "low": 0.1293, "close": 0.1295, "volume": 28927.6, "quote_volume": 3745.51843, "trades": 329, "taker_buy_volume": 5253.8, "taker_buy_quote": 680.17536}, {"ts": 1767616740000, "open": 0.1295, "high": 0.1296, "low": 0.1294, "close": 0.1295, "volume": 64388.2, "quote_volume": 8338.07089, "trades": 435, "taker_buy_volume": 30118.6, "taker_buy_quote": 3900.54622}, {"ts": 1767616800000, "open": 0.1295, "high": 0.1296, "low": 0.1293, "close": 0.1293, "volume": 89338.2, "quote_volume": 11567.54834, "trades": 346, "taker_buy_volume": 28796.2, "taker_buy_quote": 3731.11001}, {"ts": 1767616860000, "open": 0.1293, "high": 0.1293, "low": 0.1292, "close": 0.1292, "volume": 39247.9, "quote_volume": 5072.47312, "trades": 322, "taker_buy_volume": 16319.6, "taker_buy_quote": 2110.12428}, {"ts": 1767616920000, "open": 0.1292, "high": 0.1294, "low": 0.1291, "close": 0.1292, "volume": 41441.2, "quote_volume": 5355.00695, "trades": 356, "taker_buy_volume": 18342.3, "taker_buy_quote": 2370.64455}, {"ts": 1767616980000, "open": 0.1293, "high": 0.1297, "low": 0.1293, "close": 0.1293, "volume": 94659.7, "quote_volume": 12257.68298, "trades": 359, "taker_buy_volume": 52901.7, "taker_buy_quote": 6852.94487}, {"ts": 1767617040000, "open": 0.1293, "high": 0.1295, "low": 0.1293, "close": 0.1295, "volume": 35159.3, "quote_volume": 4550.68319, "trades": 351, "taker_buy_volume": 12263.6, "taker_buy_quote": 1587.5628}, {"ts": 1767617100000, "open": 0.1295, "high": 0.13, "low": 0.1294, "close": 0.1298, "volume": 38791.9, "quote_volume": 5030.88742, "trades": 380, "taker_buy_volume": 15621.0, "taker_buy_quote": 2026.09304}, {"ts": 1767617160000, "open": 0.1298, "high": 0.13, "low": 0.1298, "close": 0.13, "volume": 35566.9, "quote_volume": 4620.84734, "trades": 352, "taker_buy_volume": 12912.9, "taker_buy_quote": 1678.02038}, {"ts": 1767617220000, "open": 0.13, "high": 0.1303, "low": 0.13, "close": 0.13, "volume": 47328.1, "quote_volume": 6160.02617, "trades": 387, "taker_buy_volume": 17642.1, "taker_buy_quote": 2297.03299}, {"ts": 1767617280000, "open": 0.13, "high": 0.1302, "low": 0.1299, "close": 0.1299, "volume": 43252.0, "quote_volume": 5626.01028, "trades": 377, "taker_buy_volume": 20061.4, "taker_buy_quote": 2610.55544}, {"ts": 1767617340000, "open": 0.1299, "high": 0.13, "low": 0.1298, "close": 0.1299, "volume": 35618.5, "quote_volume": 4626.67134, "trades": 380, "taker_buy_volume": 10044.0, "taker_buy_quote": 1305.00975}, {"ts": 1767617400000, "open": 0.1299, "high": 0.1301, "low": 0.1296, "close": 0.1299, "volume": 84396.8, "quote_volume": 10962.44634, "trades": 419, "taker_buy_volume": 54870.7, "taker_buy_quote": 7129.49566}, {"ts": 1767617460000, "open": 0.1299, "high": 0.1305, "low": 0.1299, "close": 0.1303, "volume": 51071.6, "quote_volume": 6657.65725, "trades": 368, "taker_buy_volume": 11734.1, "taker_buy_quote": 1528.9359}, {"ts": 1767617520000, "open": 0.1303, "high": 0.1305, "low": 0.1302, "close": 0.1304, "volume": 46143.9, "quote_volume": 6016.54776, "trades": 372, "taker_buy_volume": 15516.1, "taker_buy_quote": 2023.57094}, {"ts": 1767617580000, "open": 0.1304, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 51303.0, "quote_volume": 6690.19774, "trades": 355, "taker_buy_volume": 24301.5, "taker_buy_quote": 3169.20981}, {"ts": 1767617640000, "open": 0.1304, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 62839.9, "quote_volume": 8195.84171, "trades": 380, "taker_buy_volume": 37188.1, "taker_buy_quote": 4850.86233}, {"ts": 1767617700000, "open": 0.1304, "high": 0.131, "low": 0.1304, "close": 0.1308, "volume": 173723.7, "quote_volume": 22703.21324, "trades": 455, "taker_buy_volume": 116378.4, "taker_buy_quote": 15211.01946}, {"ts": 1767617760000, "open": 0.1308, "high": 0.1311, "low": 0.1307, "close": 0.1311, "volume": 66241.6, "quote_volume": 8671.78302, "trades": 397, "taker_buy_volume": 42606.7, "taker_buy_quote": 5579.35258}, {"ts": 1767617820000, "open": 0.1311, "high": 0.1312, "low": 0.131, "close": 0.1311, "volume": 28276.9, "quote_volume": 3707.22156, "trades": 337, "taker_buy_volume": 5806.9, "taker_buy_quote": 761.55254}, {"ts": 1767617880000, "open": 0.1312, "high": 0.1313, "low": 0.1311, "close": 0.1312, "volume": 39287.1, "quote_volume": 5153.8652, "trades": 349, "taker_buy_volume": 14832.9, "taker_buy_quote": 1946.72384}, {"ts": 1767617940000, "open": 0.1312, "high": 0.1314, "low": 0.1312, "close": 0.1312, "volume": 27588.6, "quote_volume": 3620.50424, "trades": 337, "taker_buy_volume": 4591.7, "taker_buy_quote": 603.07688}, {"ts": 1767618000000, "open": 0.1313, "high": 0.1318, "low": 0.1312, "close": 0.1318, "volume": 108766.2, "quote_volume": 14301.28134, "trades": 486, "taker_buy_volume": 79254.1, "taker_buy_quote": 10418.86307}, {"ts": 1767618060000, "open": 0.1319, "high": 0.1328, "low": 0.1313, "close": 0.1314, "volume": 172579.6, "quote_volume": 22801.09705, "trades": 508, "taker_buy_volume": 79604.9, "taker_buy_quote": 10524.92513}, {"ts": 1767618120000, "open": 0.1314, "high": 0.1316, "low": 0.1311, "close": 0.1312, "volume": 79292.8, "quote_volume": 10418.05624, "trades": 383, "taker_buy_volume": 45211.6, "taker_buy_quote": 5943.15133}, {"ts": 1767618180000, "open": 0.1312, "high": 0.1314, "low": 0.131, "close": 0.1312, "volume": 43480.8, "quote_volume": 5703.54114, "trades": 373, "taker_buy_volume": 18899.8, "taker_buy_quote": 2480.36186}, {"ts": 1767618240000, "open": 0.1312, "high": 0.1316, "low": 0.1311, "close": 0.1314, "volume": 60566.7, "quote_volume": 7957.2128, "trades": 396, "taker_buy_volume": 23591.9, "taker_buy_quote": 3100.19879}, {"ts": 1767618300000, "open": 0.1314, "high": 0.1318, "low": 0.1313, "close": 0.1317, "volume": 35670.6, "quote_volume": 4691.27855, "trades": 404, "taker_buy_volume": 11595.4, "taker_buy_quote": 1525.63218}, {"ts": 1767618360000, "open": 0.1317, "high": 0.1317, "low": 0.1313, "close": 0.1313, "volume": 32279.7, "quote_volume": 4243.12539, "trades": 368, "taker_buy_volume": 7853.0, "taker_buy_quote": 1031.8842}, {"ts": 1767618420000, "open": 0.1313, "high": 0.1315, "low": 0.1309, "close": 0.1309, "volume": 37752.0, "quote_volume": 4956.32769, "trades": 380, "taker_buy_volume": 14254.3, "taker_buy_quote": 1872.3609}, {"ts": 1767618480000, "open": 0.1309, "high": 0.131, "low": 0.1307, "close": 0.1307, "volume": 39801.0, "quote_volume": 5206.95854, "trades": 346, "taker_buy_volume": 14857.5, "taker_buy_quote": 1944.95095}, {"ts": 1767618540000, "open": 0.1307, "high": 0.1308, "low": 0.1305, "close": 0.1306, "volume": 49605.7, "quote_volume": 6480.67238, "trades": 417, "taker_buy_volume": 23680.2, "taker_buy_quote": 3094.19887}, {"ts": 1767618600000, "open": 0.1306, "high": 0.1306, "low": 0.1303, "close": 0.1305, "volume": 35361.1, "quote_volume": 4613.35777, "trades": 350, "taker_buy_volume": 11371.5, "taker_buy_quote": 1484.11601}, {"ts": 1767618660000, "open": 0.1305, "high": 0.1308, "low": 0.1304, "close": 0.1307, "volume": 31944.5, "quote_volume": 4172.55221, "trades": 376, "taker_buy_volume": 9444.9, "taker_buy_quote": 1234.16113}, {"ts": 1767618720000, "open": 0.1308, "high": 0.1308, "low": 0.1304, "close": 0.1304, "volume": 32501.1, "quote_volume": 4242.31942, "trades": 362, "taker_buy_volume": 9286.9, "taker_buy_quote": 1212.90303}, {"ts": 1767618780000, "open": 0.1304, "high": 0.1304, "low": 0.1301, "close": 0.1302, "volume": 32372.2, "quote_volume": 4217.82006, "trades": 341, "taker_buy_volume": 7603.8, "taker_buy_quote": 990.58604}, {"ts": 1767618840000, "open": 0.1303, "high": 0.1305, "low": 0.1302, "close": 0.1303, "volume": 62691.0, "quote_volume": 8168.40531, "trades": 369, "taker_buy_volume": 39707.5, "taker_buy_quote": 5175.44739}, {"ts": 1767618900000, "open": 0.1303, "high": 0.1304, "low": 0.1301, "close": 0.1303, "volume": 65764.2, "quote_volume": 8569.34627, "trades": 389, "taker_buy_volume": 40625.8, "taker_buy_quote": 5295.06787}, {"ts": 1767618960000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 66066.4, "quote_volume": 8612.77464, "trades": 342, "taker_buy_volume": 43227.2, "taker_buy_quote": 5636.82688}, {"ts": 1767619020000, "open": 0.1303, "high": 0.1304, "low": 0.1301, "close": 0.1301, "volume": 54265.9, "quote_volume": 7067.21101, "trades": 369, "taker_buy_volume": 28638.4, "taker_buy_quote": 3731.78077}, {"ts": 1767619080000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1301, "volume": 26129.7, "quote_volume": 3400.85046, "trades": 327, "taker_buy_volume": 3349.5, "taker_buy_quote": 436.1049}, {"ts": 1767619140000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 44307.5, "quote_volume": 5764.39806, "trades": 327, "taker_buy_volume": 1131.0, "taker_buy_quote": 147.1431}, {"ts": 1767619200000, "open": 0.13, "high": 0.1302, "low": 0.1298, "close": 0.1298, "volume": 90742.0, "quote_volume": 11792.50218, "trades": 426, "taker_buy_volume": 37759.8, "taker_buy_quote": 4910.28258}, {"ts": 1767619260000, "open": 0.1299, "high": 0.1299, "low": 0.1297, "close": 0.1298, "volume": 28227.0, "quote_volume": 3663.51284, "trades": 362, "taker_buy_volume": 4594.7, "taker_buy_quote": 596.54916}, {"ts": 1767619320000, "open": 0.1298, "high": 0.1299, "low": 0.1297, "close": 0.1297, "volume": 26205.1, "quote_volume": 3400.67327, "trades": 366, "taker_buy_volume": 2615.3, "taker_buy_quote": 339.5422}, {"ts": 1767619380000, "open": 0.1297, "high": 0.1298, "low": 0.1296, "close": 0.1298, "volume": 27545.5, "quote_volume": 3574.89376, "trades": 339, "taker_buy_volume": 1207.8, "taker_buy_quote": 156.74056}, {"ts": 1767619440000, "open": 0.1298, "high": 0.1298, "low": 0.1296, "close": 0.1297, "volume": 28969.1, "quote_volume": 3755.53464, "trades": 336, "taker_buy_volume": 5125.7, "taker_buy_quote": 664.86839}, {"ts": 1767619500000, "open": 0.1297, "high": 0.1299, "low": 0.1297, "close": 0.1297, "volume": 67508.6, "quote_volume": 8759.1809, "trades": 358, "taker_buy_volume": 24396.9, "taker_buy_quote": 3166.78696}, {"ts": 1767619560000, "open": 0.1297, "high": 0.1299, "low": 0.1297, "close": 0.1298, "volume": 25332.7, "quote_volume": 3288.26158, "trades": 324, "taker_buy_volume": 2617.2, "taker_buy_quote": 339.82823}, {"ts": 1767619620000, "open": 0.1298, "high": 0.1299, "low": 0.1297, "close": 0.1298, "volume": 25674.8, "quote_volume": 3332.7467, "trades": 353, "taker_buy_volume": 2959.7, "taker_buy_quote": 384.33443}, {"ts": 1767619680000, "open": 0.1298, "high": 0.1307, "low": 0.1298, "close": 0.1303, "volume": 109342.9, "quote_volume": 14254.21288, "trades": 354, "taker_buy_volume": 41138.9, "taker_buy_quote": 5358.03326}, {"ts": 1767619740000, "open": 0.1303, "high": 0.1303, "low": 0.1301, "close": 0.1301, "volume": 36138.2, "quote_volume": 4702.98916, "trades": 364, "taker_buy_volume": 9763.6, "taker_buy_quote": 1271.14463}, {"ts": 1767619800000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 46945.3, "quote_volume": 6104.82156, "trades": 313, "taker_buy_volume": 18967.7, "taker_buy_quote": 2467.69777}, {"ts": 1767619860000, "open": 0.1301, "high": 0.1302, "low": 0.1299, "close": 0.1301, "volume": 60059.0, "quote_volume": 7813.269, "trades": 407, "taker_buy_volume": 31550.6, "taker_buy_quote": 4105.73238}, {"ts": 1767619920000, "open": 0.1301, "high": 0.1302, "low": 0.13, "close": 0.13, "volume": 34380.1, "quote_volume": 4472.04409, "trades": 360, "taker_buy_volume": 10211.1, "taker_buy_quote": 1328.66461}, {"ts": 1767619980000, "open": 0.13, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 52259.2, "quote_volume": 6796.66953, "trades": 380, "taker_buy_volume": 24589.7, "taker_buy_quote": 3199.11997}, {"ts": 1767620040000, "open": 0.13, "high": 0.1301, "low": 0.1299, "close": 0.13, "volume": 34290.5, "quote_volume": 4458.69679, "trades": 365, "taker_buy_volume": 11202.7, "taker_buy_quote": 1457.30586}, {"ts": 1767620100000, "open": 0.13, "high": 0.1301, "low": 0.1299, "close": 0.1299, "volume": 30124.9, "quote_volume": 3917.55884, "trades": 386, "taker_buy_volume": 6977.0, "taker_buy_quote": 907.4324}, {"ts": 1767620160000, "open": 0.1299, "high": 0.1301, "low": 0.1298, "close": 0.1299, "volume": 63219.4, "quote_volume": 8216.14199, "trades": 463, "taker_buy_volume": 40067.0, "taker_buy_quote": 5208.74021}, {"ts": 1767620220000, "open": 0.13, "high": 0.13, "low": 0.1298, "close": 0.13, "volume": 29377.7, "quote_volume": 3817.73899, "trades": 341, "taker_buy_volume": 5450.0, "taker_buy_quote": 708.40314}, {"ts": 1767620280000, "open": 0.1301, "high": 0.1302, "low": 0.13, "close": 0.13, "volume": 57682.4, "quote_volume": 7502.51485, "trades": 381, "taker_buy_volume": 12075.1, "taker_buy_quote": 1571.57428}, {"ts": 1767620340000, "open": 0.13, "high": 0.13, "low": 0.1298, "close": 0.1298, "volume": 25403.8, "quote_volume": 3299.45396, "trades": 324, "taker_buy_volume": 2090.6, "taker_buy_quote": 271.56894}, {"ts": 1767620400000, "open": 0.1298, "high": 0.13, "low": 0.1297, "close": 0.1298, "volume": 40318.4, "quote_volume": 5232.51348, "trades": 422, "taker_buy_volume": 14350.8, "taker_buy_quote": 1863.35978}, {"ts": 1767620460000, "open": 0.1298, "high": 0.1302, "low": 0.1296, "close": 0.1301, "volume": 71732.9, "quote_volume": 9323.57484, "trades": 385, "taker_buy_volume": 36176.1, "taker_buy_quote": 4704.56472}, {"ts": 1767620520000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1302, "volume": 27751.7, "quote_volume": 3611.0979, "trades": 341, "taker_buy_volume": 5095.7, "taker_buy_quote": 663.46014}, {"ts": 1767620580000, "open": 0.1303, "high": 0.1305, "low": 0.1301, "close": 0.1304, "volume": 92073.8, "quote_volume": 11993.6769, "trades": 371, "taker_buy_volume": 63620.7, "taker_buy_quote": 8286.77791}, {"ts": 1767620640000, "open": 0.1304, "high": 0.1304, "low": 0.1301, "close": 0.1301, "volume": 35741.6, "quote_volume": 4653.60444, "trades": 343, "taker_buy_volume": 4867.2, "taker_buy_quote": 634.28043}, {"ts": 1767620700000, "open": 0.1301, "high": 0.1304, "low": 0.13, "close": 0.1302, "volume": 50047.8, "quote_volume": 6517.33183, "trades": 381, "taker_buy_volume": 16032.5, "taker_buy_quote": 2088.0908}, {"ts": 1767620760000, "open": 0.1302, "high": 0.1303, "low": 0.13, "close": 0.1301, "volume": 47498.5, "quote_volume": 6181.05653, "trades": 396, "taker_buy_volume": 18004.7, "taker_buy_quote": 2343.80823}, {"ts": 1767620820000, "open": 0.1301, "high": 0.1302, "low": 0.13, "close": 0.1301, "volume": 50963.6, "quote_volume": 6632.17829, "trades": 332, "taker_buy_volume": 19092.4, "taker_buy_quote": 2485.44388}, {"ts": 1767620880000, "open": 0.1302, "high": 0.1302, "low": 0.1297, "close": 0.1297, "volume": 58505.7, "quote_volume": 7601.80903, "trades": 379, "taker_buy_volume": 31020.1, "taker_buy_quote": 4033.69369}, {"ts": 1767620940000, "open": 0.1297, "high": 0.1297, "low": 0.1295, "close": 0.1295, "volume": 36499.7, "quote_volume": 4732.42597, "trades": 388, "taker_buy_volume": 7609.2, "taker_buy_quote": 986.8714}, {"ts": 1767621000000, "open": 0.1295, "high": 0.1296, "low": 0.1294, "close": 0.1295, "volume": 37896.2, "quote_volume": 4907.68697, "trades": 349, "taker_buy_volume": 7617.5, "taker_buy_quote": 987.21557}, {"ts": 1767621060000, "open": 0.1295, "high": 0.1297, "low": 0.1295, "close": 0.1296, "volume": 39910.5, "quote_volume": 5173.32403, "trades": 363, "taker_buy_volume": 16527.2, "taker_buy_quote": 2143.18803}, {"ts": 1767621120000, "open": 0.1296, "high": 0.1297, "low": 0.1295, "close": 0.1295, "volume": 38703.4, "quote_volume": 5015.5711, "trades": 356, "taker_buy_volume": 12948.4, "taker_buy_quote": 1678.41689}, {"ts": 1767621180000, "open": 0.1295, "high": 0.1298, "low": 0.1295, "close": 0.1296, "volume": 75639.5, "quote_volume": 9806.62659, "trades": 376, "taker_buy_volume": 50847.3, "taker_buy_quote": 6594.39211}, {"ts": 1767621240000, "open": 0.1296, "high": 0.1298, "low": 0.1296, "close": 0.1297, "volume": 37872.2, "quote_volume": 4912.51761, "trades": 357, "taker_buy_volume": 10776.9, "taker_buy_quote": 1398.30813}, {"ts": 1767621300000, "open": 0.1297, "high": 0.1297, "low": 0.1296, "close": 0.1296, "volume": 26963.2, "quote_volume": 3496.07848, "trades": 330, "taker_buy_volume": 3071.7, "taker_buy_quote": 398.39949}, {"ts": 1767621360000, "open": 0.1296, "high": 0.1299, "low": 0.1296, "close": 0.1298, "volume": 37933.4, "quote_volume": 4919.08895, "trades": 366, "taker_buy_volume": 14940.3, "taker_buy_quote": 1938.16224}, {"ts": 1767621420000, "open": 0.1298, "high": 0.1299, "low": 0.1297, "close": 0.1298, "volume": 31928.9, "quote_volume": 4144.43273, "trades": 407, "taker_buy_volume": 6799.0, "taker_buy_quote": 882.89832}, {"ts": 1767621480000, "open": 0.1298, "high": 0.1299, "low": 0.1297, "close": 0.1299, "volume": 39657.6, "quote_volume": 5146.359, "trades": 434, "taker_buy_volume": 16783.0, "taker_buy_quote": 2178.20492}, {"ts": 1767621540000, "open": 0.13, "high": 0.13, "low": 0.1298, "close": 0.1298, "volume": 53175.6, "quote_volume": 6906.6173, "trades": 417, "taker_buy_volume": 26517.3, "taker_buy_quote": 3445.02179}, {"ts": 1767621600000, "open": 0.1299, "high": 0.13, "low": 0.1298, "close": 0.1298, "volume": 54892.4, "quote_volume": 7129.10879, "trades": 354, "taker_buy_volume": 14410.8, "taker_buy_quote": 1872.23888}, {"ts": 1767621660000, "open": 0.1298, "high": 0.1303, "low": 0.1297, "close": 0.1302, "volume": 119231.2, "quote_volume": 15509.39535, "trades": 405, "taker_buy_volume": 77828.9, "taker_buy_quote": 10129.24478}, {"ts": 1767621720000, "open": 0.1302, "high": 0.1304, "low": 0.1302, "close": 0.1303, "volume": 48348.7, "quote_volume": 6298.35779, "trades": 324, "taker_buy_volume": 14864.5, "taker_buy_quote": 1936.87605}, {"ts": 1767621780000, "open": 0.1303, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 43216.5, "quote_volume": 5633.97133, "trades": 347, "taker_buy_volume": 16125.7, "taker_buy_quote": 2103.06519}, {"ts": 1767621840000, "open": 0.1305, "high": 0.1305, "low": 0.1303, "close": 0.1303, "volume": 27325.2, "quote_volume": 3562.32211, "trades": 340, "taker_buy_volume": 4415.2, "taker_buy_quote": 576.0306}, {"ts": 1767621900000, "open": 0.1303, "high": 0.1303, "low": 0.1302, "close": 0.1302, "volume": 27067.4, "quote_volume": 3525.8531, "trades": 347, "taker_buy_volume": 2414.1, "taker_buy_quote": 314.55723}, {"ts": 1767621960000, "open": 0.1302, "high": 0.1302, "low": 0.1298, "close": 0.1298, "volume": 59250.7, "quote_volume": 7702.30675, "trades": 397, "taker_buy_volume": 32795.3, "taker_buy_quote": 4263.71239}, {"ts": 1767622020000, "open": 0.1298, "high": 0.1299, "low": 0.1298, "close": 0.1299, "volume": 31077.9, "quote_volume": 4035.9131, "trades": 340, "taker_buy_volume": 7473.5, "taker_buy_quote": 970.46603}, {"ts": 1767622080000, "open": 0.1299, "high": 0.1302, "low": 0.1298, "close": 0.1302, "volume": 51314.3, "quote_volume": 6671.96817, "trades": 342, "taker_buy_volume": 8243.4, "taker_buy_quote": 1072.11994}, {"ts": 1767622140000, "open": 0.1302, "high": 0.1302, "low": 0.1299, "close": 0.1299, "volume": 48863.6, "quote_volume": 6356.17678, "trades": 414, "taker_buy_volume": 15879.9, "taker_buy_quote": 2066.2112}, {"ts": 1767622200000, "open": 0.1299, "high": 0.1301, "low": 0.1299, "close": 0.13, "volume": 47283.7, "quote_volume": 6148.75502, "trades": 362, "taker_buy_volume": 24077.1, "taker_buy_quote": 3132.05514}, {"ts": 1767622260000, "open": 0.13, "high": 0.1301, "low": 0.13, "close": 0.1301, "volume": 26969.8, "quote_volume": 3507.46368, "trades": 391, "taker_buy_volume": 4209.4, "taker_buy_quote": 547.64294}, {"ts": 1767622320000, "open": 0.1301, "high": 0.1304, "low": 0.1301, "close": 0.1302, "volume": 47146.5, "quote_volume": 6139.20266, "trades": 351, "taker_buy_volume": 24528.8, "taker_buy_quote": 3194.09787}, {"ts": 1767622380000, "open": 0.1302, "high": 0.1304, "low": 0.1302, "close": 0.1303, "volume": 27744.1, "quote_volume": 3615.08668, "trades": 370, "taker_buy_volume": 4995.8, "taker_buy_quote": 651.11788}, {"ts": 1767622440000, "open": 0.1303, "high": 0.1305, "low": 0.1302, "close": 0.1303, "volume": 77409.7, "quote_volume": 10091.15194, "trades": 393, "taker_buy_volume": 51357.2, "taker_buy_quote": 6696.88055}, {"ts": 1767622500000, "open": 0.1303, "high": 0.1305, "low": 0.1302, "close": 0.1303, "volume": 41424.0, "quote_volume": 5399.81495, "trades": 382, "taker_buy_volume": 18680.6, "taker_buy_quote": 2435.8014}, {"ts": 1767622560000, "open": 0.1303, "high": 0.1305, "low": 0.1302, "close": 0.1303, "volume": 42849.6, "quote_volume": 5584.50618, "trades": 360, "taker_buy_volume": 19176.9, "taker_buy_quote": 2500.02783}, {"ts": 1767622620000, "open": 0.1303, "high": 0.1306, "low": 0.1303, "close": 0.1305, "volume": 48051.2, "quote_volume": 6268.01365, "trades": 362, "taker_buy_volume": 24627.2, "taker_buy_quote": 3212.00828}, {"ts": 1767622680000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 28030.2, "quote_volume": 3655.98014, "trades": 330, "taker_buy_volume": 5308.4, "taker_buy_quote": 692.7462}, {"ts": 1767622740000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 46111.6, "quote_volume": 6013.34425, "trades": 318, "taker_buy_volume": 3916.1, "taker_buy_quote": 511.05105}, {"ts": 1767622800000, "open": 0.1304, "high": 0.1307, "low": 0.1304, "close": 0.1305, "volume": 41421.0, "quote_volume": 5405.43139, "trades": 372, "taker_buy_volume": 16585.8, "taker_buy_quote": 2165.89885}, {"ts": 1767622860000, "open": 0.1305, "high": 0.1309, "low": 0.1305, "close": 0.1305, "volume": 31527.9, "quote_volume": 4119.16002, "trades": 341, "taker_buy_volume": 8478.5, "taker_buy_quote": 1108.41547}, {"ts": 1767622920000, "open": 0.1305, "high": 0.1306, "low": 0.1304, "close": 0.1305, "volume": 34936.9, "quote_volume": 4559.70828, "trades": 395, "taker_buy_volume": 11331.9, "taker_buy_quote": 1479.42421}, {"ts": 1767622980000, "open": 0.1305, "high": 0.1306, "low": 0.1303, "close": 0.1304, "volume": 63937.5, "quote_volume": 8338.02146, "trades": 389, "taker_buy_volume": 11636.1, "taker_buy_quote": 1517.85659}, {"ts": 1767623040000, "open": 0.1304, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 35436.1, "quote_volume": 4622.24967, "trades": 383, "taker_buy_volume": 8359.1, "taker_buy_quote": 1090.26101}, {"ts": 1767623100000, "open": 0.1304, "high": 0.1305, "low": 0.1303, "close": 0.1303, "volume": 30218.7, "quote_volume": 3940.78563, "trades": 368, "taker_buy_volume": 7001.0, "taker_buy_quote": 913.3126}, {"ts": 1767623160000, "open": 0.1303, "high": 0.1304, "low": 0.1299, "close": 0.13, "volume": 75616.2, "quote_volume": 9841.02707, "trades": 455, "taker_buy_volume": 39626.3, "taker_buy_quote": 5156.16397}, {"ts": 1767623220000, "open": 0.1301, "high": 0.1301, "low": 0.1299, "close": 0.1299, "volume": 47515.5, "quote_volume": 6179.16322, "trades": 382, "taker_buy_volume": 17261.1, "taker_buy_quote": 2245.58066}, {"ts": 1767623280000, "open": 0.1299, "high": 0.13, "low": 0.1298, "close": 0.1299, "volume": 57800.8, "quote_volume": 7509.33478, "trades": 344, "taker_buy_volume": 19247.5, "taker_buy_quote": 2501.72299}, {"ts": 1767623340000, "open": 0.1299, "high": 0.13, "low": 0.1299, "close": 0.1299, "volume": 22997.7, "quote_volume": 2987.41661, "trades": 340, "taker_buy_volume": 153.8, "taker_buy_quote": 19.994}, {"ts": 1767623400000, "open": 0.1299, "high": 0.1301, "low": 0.1298, "close": 0.1298, "volume": 35967.3, "quote_volume": 4673.85159, "trades": 369, "taker_buy_volume": 9978.9, "taker_buy_quote": 1297.43874}, {"ts": 1767623460000, "open": 0.1298, "high": 0.1299, "low": 0.1297, "close": 0.1297, "volume": 37101.5, "quote_volume": 4815.95111, "trades": 340, "taker_buy_volume": 2039.0, "taker_buy_quote": 264.8145}, {"ts": 1767623520000, "open": 0.1297, "high": 0.13, "low": 0.1297, "close": 0.1299, "volume": 45957.4, "quote_volume": 5968.34247, "trades": 383, "taker_buy_volume": 18613.1, "taker_buy_quote": 2418.09679}, {"ts": 1767623580000, "open": 0.1299, "high": 0.1302, "low": 0.1299, "close": 0.1301, "volume": 42796.4, "quote_volume": 5564.08443, "trades": 377, "taker_buy_volume": 12516.0, "taker_buy_quote": 1627.62694}, {"ts": 1767623640000, "open": 0.1301, "high": 0.1303, "low": 0.13, "close": 0.1302, "volume": 68675.6, "quote_volume": 8938.80493, "trades": 356, "taker_buy_volume": 9255.1, "taker_buy_quote": 1205.51637}, {"ts": 1767623700000, "open": 0.1302, "high": 0.1302, "low": 0.1301, "close": 0.1301, "volume": 29657.7, "quote_volume": 3860.35127, "trades": 370, "taker_buy_volume": 5776.9, "taker_buy_quote": 752.15238}, {"ts": 1767623760000, "open": 0.1302, "high": 0.1302, "low": 0.1298, "close": 0.1298, "volume": 45535.5, "quote_volume": 5917.77359, "trades": 408, "taker_buy_volume": 7308.4, "taker_buy_quote": 950.95479}, {"ts": 1767623820000, "open": 0.13, "high": 0.1303, "low": 0.1299, "close": 0.1302, "volume": 32698.9, "quote_volume": 4256.78864, "trades": 365, "taker_buy_volume": 8057.5, "taker_buy_quote": 1049.29091}, {"ts": 1767623880000, "open": 0.1302, "high": 0.1306, "low": 0.1302, "close": 0.1302, "volume": 31866.0, "quote_volume": 4155.52264, "trades": 386, "taker_buy_volume": 8994.1, "taker_buy_quote": 1173.40158}, {"ts": 1767623940000, "open": 0.1302, "high": 0.1304, "low": 0.1301, "close": 0.1303, "volume": 32603.8, "quote_volume": 4246.24509, "trades": 412, "taker_buy_volume": 6134.8, "taker_buy_quote": 798.96915}, {"ts": 1767624000000, "open": 0.1304, "high": 0.1305, "low": 0.13, "close": 0.13, "volume": 63985.2, "quote_volume": 8339.88694, "trades": 437, "taker_buy_volume": 37332.6, "taker_buy_quote": 4867.30337}, {"ts": 1767624060000, "open": 0.1301, "high": 0.1304, "low": 0.1299, "close": 0.1303, "volume": 52701.6, "quote_volume": 6862.16357, "trades": 424, "taker_buy_volume": 22342.5, "taker_buy_quote": 2909.45138}, {"ts": 1767624120000, "open": 0.1303, "high": 0.1304, "low": 0.1302, "close": 0.1302, "volume": 28670.7, "quote_volume": 3735.23816, "trades": 369, "taker_buy_volume": 5609.2, "taker_buy_quote": 731.06199}, {"ts": 1767624180000, "open": 0.1303, "high": 0.1306, "low": 0.1302, "close": 0.1303, "volume": 39837.3, "quote_volume": 5193.6234, "trades": 381, "taker_buy_volume": 16068.6, "taker_buy_quote": 2095.19186}, {"ts": 1767624240000, "open": 0.1303, "high": 0.1304, "low": 0.1302, "close": 0.1304, "volume": 40890.2, "quote_volume": 5328.19236, "trades": 391, "taker_buy_volume": 12623.1, "taker_buy_quote": 1645.51267}, {"ts": 1767624300000, "open": 0.1304, "high": 0.1306, "low": 0.1303, "close": 0.1304, "volume": 62818.1, "quote_volume": 8196.15312, "trades": 414, "taker_buy_volume": 19535.4, "taker_buy_quote": 2549.54464}, {"ts": 1767624360000, "open": 0.1304, "high": 0.1306, "low": 0.1301, "close": 0.1304, "volume": 68843.8, "quote_volume": 8973.6643, "trades": 392, "taker_buy_volume": 34743.5, "taker_buy_quote": 4528.2415}, {"ts": 1767624420000, "open": 0.1304, "high": 0.1305, "low": 0.1301, "close": 0.1301, "volume": 67755.5, "quote_volume": 8831.26541, "trades": 374, "taker_buy_volume": 33832.1, "taker_buy_quote": 4411.74708}, {"ts": 1767624480000, "open": 0.1301, "high": 0.1303, "low": 0.1299, "close": 0.13, "volume": 49220.4, "quote_volume": 6400.91641, "trades": 380, "taker_buy_volume": 17683.6, "taker_buy_quote": 2299.57545}, {"ts": 1767624540000, "open": 0.13, "high": 0.1302, "low": 0.1299, "close": 0.1301, "volume": 43515.8, "quote_volume": 5659.32951, "trades": 360, "taker_buy_volume": 6076.5, "taker_buy_quote": 790.55688}, {"ts": 1767624600000, "open": 0.1302, "high": 0.1306, "low": 0.1301, "close": 0.1305, "volume": 55221.6, "quote_volume": 7201.90791, "trades": 369, "taker_buy_volume": 27343.2, "taker_buy_quote": 3567.79591}, {"ts": 1767624660000, "open": 0.1305, "high": 0.1305, "low": 0.1303, "close": 0.1303, "volume": 25890.7, "quote_volume": 3377.93812, "trades": 368, "taker_buy_volume": 2193.8, "taker_buy_quote": 286.07152}, {"ts": 1767624720000, "open": 0.1303, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 37338.1, "quote_volume": 4868.30019, "trades": 436, "taker_buy_volume": 6990.6, "taker_buy_quote": 911.65723}, {"ts": 1767624780000, "open": 0.1305, "high": 0.1306, "low": 0.1304, "close": 0.1304, "volume": 36130.7, "quote_volume": 4714.78355, "trades": 411, "taker_buy_volume": 11735.3, "taker_buy_quote": 1531.81157}, {"ts": 1767624840000, "open": 0.1304, "high": 0.1304, "low": 0.1302, "close": 0.1304, "volume": 37862.3, "quote_volume": 4935.86847, "trades": 391, "taker_buy_volume": 8544.3, "taker_buy_quote": 1113.67974}, {"ts": 1767624900000, "open": 0.1304, "high": 0.1308, "low": 0.1303, "close": 0.1306, "volume": 76474.9, "quote_volume": 9975.35722, "trades": 373, "taker_buy_volume": 48402.7, "taker_buy_quote": 6314.68528}, {"ts": 1767624960000, "open": 0.1306, "high": 0.1307, "low": 0.1304, "close": 0.1304, "volume": 67720.4, "quote_volume": 8843.98587, "trades": 413, "taker_buy_volume": 43178.0, "taker_buy_quote": 5640.60046}, {"ts": 1767625020000, "open": 0.1304, "high": 0.1306, "low": 0.1304, "close": 0.1304, "volume": 67059.0, "quote_volume": 8753.25858, "trades": 359, "taker_buy_volume": 44402.8, "taker_buy_quote": 5798.02626}, {"ts": 1767625080000, "open": 0.1304, "high": 0.1305, "low": 0.1301, "close": 0.1302, "volume": 82320.7, "quote_volume": 10728.77354, "trades": 382, "taker_buy_volume": 51460.2, "taker_buy_quote": 6708.84985}, {"ts": 1767625140000, "open": 0.1302, "high": 0.1304, "low": 0.1302, "close": 0.1303, "volume": 35674.8, "quote_volume": 4647.09058, "trades": 337, "taker_buy_volume": 13084.8, "taker_buy_quote": 1705.24942}, {"ts": 1767625200000, "open": 0.1303, "high": 0.1305, "low": 0.1302, "close": 0.1303, "volume": 30512.4, "quote_volume": 3977.55082, "trades": 358, "taker_buy_volume": 7960.6, "taker_buy_quote": 1037.95654}, {"ts": 1767625260000, "open": 0.1302, "high": 0.1304, "low": 0.13, "close": 0.1303, "volume": 80997.6, "quote_volume": 10546.23362, "trades": 377, "taker_buy_volume": 23026.5, "taker_buy_quote": 2998.8645}, {"ts": 1767625320000, "open": 0.1303, "high": 0.1304, "low": 0.1301, "close": 0.1302, "volume": 35096.0, "quote_volume": 4571.90535, "trades": 366, "taker_buy_volume": 12531.0, "taker_buy_quote": 1632.98399}, {"ts": 1767625380000, "open": 0.1301, "high": 0.1303, "low": 0.13, "close": 0.1302, "volume": 40690.6, "quote_volume": 5297.91596, "trades": 331, "taker_buy_volume": 15395.7, "taker_buy_quote": 2005.44928}, {"ts": 1767625440000, "open": 0.1302, "high": 0.1305, "low": 0.1301, "close": 0.1304, "volume": 32907.3, "quote_volume": 4289.01935, "trades": 339, "taker_buy_volume": 9943.9, "taker_buy_quote": 1295.65193}, {"ts": 1767625500000, "open": 0.1303, "high": 0.1304, "low": 0.1302, "close": 0.1303, "volume": 25898.9, "quote_volume": 3375.08793, "trades": 325, "taker_buy_volume": 2262.4, "taker_buy_quote": 294.92857}, {"ts": 1767625560000, "open": 0.1303, "high": 0.1304, "low": 0.13, "close": 0.13, "volume": 98787.6, "quote_volume": 12868.01366, "trades": 377, "taker_buy_volume": 70402.9, "taker_buy_quote": 9174.57006}, {"ts": 1767625620000, "open": 0.13, "high": 0.13, "low": 0.1297, "close": 0.1299, "volume": 50638.4, "quote_volume": 6576.60562, "trades": 370, "taker_buy_volume": 2972.7, "taker_buy_quote": 385.96954}, {"ts": 1767625680000, "open": 0.1299, "high": 0.1299, "low": 0.1297, "close": 0.1298, "volume": 32060.8, "quote_volume": 4162.96914, "trades": 333, "taker_buy_volume": 1249.7, "taker_buy_quote": 162.28675}, {"ts": 1767625740000, "open": 0.1298, "high": 0.1298, "low": 0.1288, "close": 0.1292, "volume": 442569.7, "quote_volume": 57159.09135, "trades": 520, "taker_buy_volume": 107566.6, "taker_buy_quote": 13900.89675}, {"ts": 1767625800000, "open": 0.1292, "high": 0.1296, "low": 0.1292, "close": 0.1293, "volume": 73773.5, "quote_volume": 9552.79253, "trades": 357, "taker_buy_volume": 18344.0, "taker_buy_quote": 2376.90179}, {"ts": 1767625860000, "open": 0.1293, "high": 0.1296, "low": 0.1292, "close": 0.1294, "volume": 39657.5, "quote_volume": 5130.71352, "trades": 368, "taker_buy_volume": 16753.6, "taker_buy_quote": 2168.47112}, {"ts": 1767625920000, "open": 0.1294, "high": 0.1295, "low": 0.1292, "close": 0.1294, "volume": 53016.2, "quote_volume": 6861.32424, "trades": 378, "taker_buy_volume": 29459.5, "taker_buy_quote": 3814.26998}, {"ts": 1767625980000, "open": 0.1295, "high": 0.1296, "low": 0.1294, "close": 0.1295, "volume": 60265.1, "quote_volume": 7803.87658, "trades": 330, "taker_buy_volume": 37372.4, "taker_buy_quote": 4841.29872}, {"ts": 1767626040000, "open": 0.1295, "high": 0.1296, "low": 0.1295, "close": 0.1295, "volume": 27217.9, "quote_volume": 3525.75933, "trades": 334, "taker_buy_volume": 3825.0, "taker_buy_quote": 495.6435}, {"ts": 1767626100000, "open": 0.1295, "high": 0.1298, "low": 0.1295, "close": 0.1297, "volume": 74443.8, "quote_volume": 9658.22292, "trades": 393, "taker_buy_volume": 51801.6, "taker_buy_quote": 6722.26136}, {"ts": 1767626160000, "open": 0.1297, "high": 0.1301, "low": 0.1297, "close": 0.1299, "volume": 28059.3, "quote_volume": 3644.22806, "trades": 320, "taker_buy_volume": 5366.2, "taker_buy_quote": 696.97963}, {"ts": 1767626220000, "open": 0.1299, "high": 0.1301, "low": 0.1298, "close": 0.13, "volume": 33219.5, "quote_volume": 4316.52719, "trades": 366, "taker_buy_volume": 9605.8, "taker_buy_quote": 1248.85378}, {"ts": 1767626280000, "open": 0.13, "high": 0.1302, "low": 0.13, "close": 0.1301, "volume": 27921.4, "quote_volume": 3631.30043, "trades": 343, "taker_buy_volume": 3161.9, "taker_buy_quote": 411.4564}, {"ts": 1767626340000, "open": 0.1301, "high": 0.1303, "low": 0.13, "close": 0.1301, "volume": 44191.7, "quote_volume": 5750.43021, "trades": 450, "taker_buy_volume": 19466.7, "taker_buy_quote": 2533.60272}, {"ts": 1767626400000, "open": 0.1301, "high": 0.1307, "low": 0.13, "close": 0.1306, "volume": 96243.5, "quote_volume": 12552.0128, "trades": 424, "taker_buy_volume": 72364.7, "taker_buy_quote": 9436.09419}, {"ts": 1767626460000, "open": 0.1306, "high": 0.1308, "low": 0.1305, "close": 0.1305, "volume": 38450.2, "quote_volume": 5022.52428, "trades": 368, "taker_buy_volume": 13850.8, "taker_buy_quote": 1809.55466}, {"ts": 1767626520000, "open": 0.1304, "high": 0.1305, "low": 0.1303, "close": 0.1303, "volume": 34658.5, "quote_volume": 4519.27434, "trades": 361, "taker_buy_volume": 11749.7, "taker_buy_quote": 1532.86843}, {"ts": 1767626580000, "open": 0.1304, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 32745.1, "quote_volume": 4270.58145, "trades": 353, "taker_buy_volume": 10095.4, "taker_buy_quote": 1317.26}, {"ts": 1767626640000, "open": 0.1304, "high": 0.1305, "low": 0.13, "close": 0.1301, "volume": 45073.9, "quote_volume": 5872.76906, "trades": 322, "taker_buy_volume": 21028.1, "taker_buy_quote": 2743.85111}, {"ts": 1767626700000, "open": 0.1301, "high": 0.1302, "low": 0.13, "close": 0.13, "volume": 35862.8, "quote_volume": 4664.60903, "trades": 320, "taker_buy_volume": 1925.0, "taker_buy_quote": 250.44706}, {"ts": 1767626760000, "open": 0.13, "high": 0.1301, "low": 0.1299, "close": 0.1299, "volume": 35804.2, "quote_volume": 4654.37218, "trades": 341, "taker_buy_volume": 2566.0, "taker_buy_quote": 333.73623}, {"ts": 1767626820000, "open": 0.1299, "high": 0.1299, "low": 0.1296, "close": 0.1297, "volume": 95464.9, "quote_volume": 12389.97019, "trades": 368, "taker_buy_volume": 58982.7, "taker_buy_quote": 7655.96899}, {"ts": 1767626880000, "open": 0.1297, "high": 0.1302, "low": 0.1297, "close": 0.1301, "volume": 34124.5, "quote_volume": 4437.84341, "trades": 354, "taker_buy_volume": 11456.1, "taker_buy_quote": 1490.33037}, {"ts": 1767626940000, "open": 0.1301, "high": 0.1302, "low": 0.13, "close": 0.1301, "volume": 33576.0, "quote_volume": 4368.25944, "trades": 323, "taker_buy_volume": 2354.0, "taker_buy_quote": 306.32541}, {"ts": 1767627000000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.1301, "volume": 32993.2, "quote_volume": 4292.33842, "trades": 349, "taker_buy_volume": 9376.8, "taker_buy_quote": 1219.92168}, {"ts": 1767627060000, "open": 0.1301, "high": 0.1307, "low": 0.1301, "close": 0.1307, "volume": 36472.5, "quote_volume": 4759.50716, "trades": 338, "taker_buy_volume": 13873.8, "taker_buy_quote": 1811.45932}, {"ts": 1767627120000, "open": 0.1307, "high": 0.1312, "low": 0.1307, "close": 0.1309, "volume": 133516.8, "quote_volume": 17486.97578, "trades": 423, "taker_buy_volume": 63322.0, "taker_buy_quote": 8292.0161}, {"ts": 1767627180000, "open": 0.1309, "high": 0.1316, "low": 0.1309, "close": 0.1315, "volume": 31885.2, "quote_volume": 4185.14616, "trades": 349, "taker_buy_volume": 8966.1, "taker_buy_quote": 1177.477}, {"ts": 1767627240000, "open": 0.1315, "high": 0.1315, "low": 0.1313, "close": 0.1313, "volume": 24403.2, "quote_volume": 3204.71817, "trades": 321, "taker_buy_volume": 1553.0, "taker_buy_quote": 204.16752}, {"ts": 1767627300000, "open": 0.1313, "high": 0.1313, "low": 0.131, "close": 0.1311, "volume": 36165.0, "quote_volume": 4744.87953, "trades": 390, "taker_buy_volume": 5615.2, "taker_buy_quote": 736.57289}, {"ts": 1767627360000, "open": 0.1312, "high": 0.1315, "low": 0.1312, "close": 0.1314, "volume": 36478.8, "quote_volume": 4790.66996, "trades": 358, "taker_buy_volume": 7198.5, "taker_buy_quote": 945.84242}, {"ts": 1767627420000, "open": 0.1314, "high": 0.1316, "low": 0.1313, "close": 0.1314, "volume": 78923.1, "quote_volume": 10374.31403, "trades": 511, "taker_buy_volume": 42665.2, "taker_buy_quote": 5610.07814}, {"ts": 1767627480000, "open": 0.1314, "high": 0.1314, "low": 0.1311, "close": 0.1311, "volume": 41464.1, "quote_volume": 5442.13421, "trades": 419, "taker_buy_volume": 18114.1, "taker_buy_quote": 2378.18067}, {"ts": 1767627540000, "open": 0.1311, "high": 0.1314, "low": 0.1311, "close": 0.1313, "volume": 83657.6, "quote_volume": 10983.7928, "trades": 354, "taker_buy_volume": 56681.3, "taker_buy_quote": 7442.44443}, {"ts": 1767627600000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 36804.7, "quote_volume": 4831.54409, "trades": 340, "taker_buy_volume": 6063.1, "taker_buy_quote": 796.08503}, {"ts": 1767627660000, "open": 0.1313, "high": 0.1317, "low": 0.1313, "close": 0.1316, "volume": 35432.8, "quote_volume": 4657.82455, "trades": 378, "taker_buy_volume": 11591.9, "taker_buy_quote": 1524.40433}, {"ts": 1767627720000, "open": 0.1316, "high": 0.1321, "low": 0.1316, "close": 0.132, "volume": 70852.9, "quote_volume": 9350.65573, "trades": 422, "taker_buy_volume": 33769.3, "taker_buy_quote": 4458.25335}, {"ts": 1767627780000, "open": 0.132, "high": 0.1322, "low": 0.1318, "close": 0.1318, "volume": 80131.9, "quote_volume": 10576.15467, "trades": 465, "taker_buy_volume": 44025.4, "taker_buy_quote": 5812.58513}, {"ts": 1767627840000, "open": 0.1318, "high": 0.1319, "low": 0.1316, "close": 0.1318, "volume": 76079.4, "quote_volume": 10029.08748, "trades": 370, "taker_buy_volume": 41386.9, "taker_buy_quote": 5457.79676}, {"ts": 1767627900000, "open": 0.1318, "high": 0.132, "low": 0.1317, "close": 0.1317, "volume": 52391.9, "quote_volume": 6907.44954, "trades": 391, "taker_buy_volume": 22652.7, "taker_buy_quote": 2987.55584}, {"ts": 1767627960000, "open": 0.1317, "high": 0.1319, "low": 0.1317, "close": 0.1318, "volume": 31417.6, "quote_volume": 4141.8019, "trades": 351, "taker_buy_volume": 8403.2, "taker_buy_quote": 1108.08348}, {"ts": 1767628020000, "open": 0.1318, "high": 0.1319, "low": 0.1317, "close": 0.1317, "volume": 28108.3, "quote_volume": 3703.94815, "trades": 339, "taker_buy_volume": 5366.9, "taker_buy_quote": 707.36027}, {"ts": 1767628080000, "open": 0.1316, "high": 0.1321, "low": 0.1315, "close": 0.1319, "volume": 170405.1, "quote_volume": 22459.60038, "trades": 433, "taker_buy_volume": 121445.3, "taker_buy_quote": 16010.94469}, {"ts": 1767628140000, "open": 0.1319, "high": 0.1324, "low": 0.1318, "close": 0.1323, "volume": 113385.4, "quote_volume": 14991.44757, "trades": 398, "taker_buy_volume": 67196.8, "taker_buy_quote": 8886.24618}, {"ts": 1767628200000, "open": 0.1323, "high": 0.1324, "low": 0.1317, "close": 0.1318, "volume": 155049.2, "quote_volume": 20504.84022, "trades": 378, "taker_buy_volume": 64193.5, "taker_buy_quote": 8490.42212}, {"ts": 1767628260000, "open": 0.1318, "high": 0.1319, "low": 0.1315, "close": 0.1315, "volume": 28406.7, "quote_volume": 3741.85306, "trades": 342, "taker_buy_volume": 784.3, "taker_buy_quote": 103.41248}, {"ts": 1767628320000, "open": 0.1315, "high": 0.1317, "low": 0.1313, "close": 0.1313, "volume": 30916.8, "quote_volume": 4064.26839, "trades": 348, "taker_buy_volume": 7054.1, "taker_buy_quote": 927.92313}, {"ts": 1767628380000, "open": 0.1314, "high": 0.1316, "low": 0.1313, "close": 0.1314, "volume": 46113.0, "quote_volume": 6060.45326, "trades": 422, "taker_buy_volume": 17966.2, "taker_buy_quote": 2361.1494}, {"ts": 1767628440000, "open": 0.1314, "high": 0.1315, "low": 0.1312, "close": 0.1313, "volume": 76598.1, "quote_volume": 10060.08428, "trades": 385, "taker_buy_volume": 37631.0, "taker_buy_quote": 4943.82097}, {"ts": 1767628500000, "open": 0.1313, "high": 0.1316, "low": 0.1313, "close": 0.1315, "volume": 54825.0, "quote_volume": 7209.143, "trades": 339, "taker_buy_volume": 32402.5, "taker_buy_quote": 4260.87343}, {"ts": 1767628560000, "open": 0.1316, "high": 0.1317, "low": 0.1314, "close": 0.1315, "volume": 29269.9, "quote_volume": 3849.1395, "trades": 339, "taker_buy_volume": 6855.8, "taker_buy_quote": 901.73432}, {"ts": 1767628620000, "open": 0.1315, "high": 0.1316, "low": 0.1313, "close": 0.1314, "volume": 33147.8, "quote_volume": 4357.34407, "trades": 367, "taker_buy_volume": 10734.7, "taker_buy_quote": 1411.53581}, {"ts": 1767628680000, "open": 0.1314, "high": 0.1316, "low": 0.1314, "close": 0.1314, "volume": 35210.2, "quote_volume": 4629.43942, "trades": 392, "taker_buy_volume": 12280.2, "taker_buy_quote": 1615.01971}, {"ts": 1767628740000, "open": 0.1314, "high": 0.1316, "low": 0.1313, "close": 0.1315, "volume": 51670.8, "quote_volume": 6789.70902, "trades": 355, "taker_buy_volume": 28962.0, "taker_buy_quote": 3807.20401}, {"ts": 1767628800000, "open": 0.1315, "high": 0.1315, "low": 0.1313, "close": 0.1313, "volume": 33647.8, "quote_volume": 4419.80116, "trades": 352, "taker_buy_volume": 9285.3, "taker_buy_quote": 1219.91887}, {"ts": 1767628860000, "open": 0.1313, "high": 0.1315, "low": 0.1313, "close": 0.1313, "volume": 52975.7, "quote_volume": 6958.98207, "trades": 346, "taker_buy_volume": 30598.3, "taker_buy_quote": 4020.44895}, {"ts": 1767628920000, "open": 0.1313, "high": 0.1317, "low": 0.1312, "close": 0.1314, "volume": 44937.6, "quote_volume": 5906.28004, "trades": 379, "taker_buy_volume": 22177.4, "taker_buy_quote": 2915.08235}, {"ts": 1767628980000, "open": 0.1314, "high": 0.1315, "low": 0.1314, "close": 0.1315, "volume": 31111.1, "quote_volume": 4090.21524, "trades": 390, "taker_buy_volume": 8487.0, "taker_buy_quote": 1116.0405}, {"ts": 1767629040000, "open": 0.1315, "high": 0.1316, "low": 0.1314, "close": 0.1315, "volume": 36584.3, "quote_volume": 4810.56745, "trades": 347, "taker_buy_volume": 10359.6, "taker_buy_quote": 1362.49883}, {"ts": 1767629100000, "open": 0.1315, "high": 0.1316, "low": 0.1314, "close": 0.1315, "volume": 34773.7, "quote_volume": 4573.26799, "trades": 422, "taker_buy_volume": 10343.9, "taker_buy_quote": 1360.96818}, {"ts": 1767629160000, "open": 0.1315, "high": 0.1316, "low": 0.1314, "close": 0.1314, "volume": 49279.7, "quote_volume": 6481.07542, "trades": 465, "taker_buy_volume": 23362.9, "taker_buy_quote": 3073.78567}, {"ts": 1767629220000, "open": 0.1314, "high": 0.1314, "low": 0.1312, "close": 0.1313, "volume": 57145.0, "quote_volume": 7504.31369, "trades": 393, "taker_buy_volume": 25648.0, "taker_buy_quote": 3368.09378}, {"ts": 1767629280000, "open": 0.1313, "high": 0.1314, "low": 0.1311, "close": 0.1312, "volume": 60949.8, "quote_volume": 8000.45368, "trades": 439, "taker_buy_volume": 36624.1, "taker_buy_quote": 4808.20098}, {"ts": 1767629340000, "open": 0.1312, "high": 0.1314, "low": 0.1311, "close": 0.1313, "volume": 98035.8, "quote_volume": 12871.91353, "trades": 408, "taker_buy_volume": 52345.7, "taker_buy_quote": 6873.69305}, {"ts": 1767629400000, "open": 0.1314, "high": 0.1315, "low": 0.1311, "close": 0.1313, "volume": 46231.0, "quote_volume": 6071.23824, "trades": 375, "taker_buy_volume": 23038.9, "taker_buy_quote": 3026.22988}, {"ts": 1767629460000, "open": 0.1312, "high": 0.1312, "low": 0.1305, "close": 0.1306, "volume": 74039.3, "quote_volume": 9693.83774, "trades": 382, "taker_buy_volume": 16962.4, "taker_buy_quote": 2219.38115}, {"ts": 1767629520000, "open": 0.1307, "high": 0.1309, "low": 0.1307, "close": 0.1308, "volume": 29389.6, "quote_volume": 3843.5147, "trades": 356, "taker_buy_volume": 5496.2, "taker_buy_quote": 718.85467}, {"ts": 1767629580000, "open": 0.1308, "high": 0.131, "low": 0.1307, "close": 0.1309, "volume": 36483.5, "quote_volume": 4775.31877, "trades": 377, "taker_buy_volume": 9263.2, "taker_buy_quote": 1212.65902}, {"ts": 1767629640000, "open": 0.1309, "high": 0.1311, "low": 0.1309, "close": 0.1309, "volume": 32645.6, "quote_volume": 4276.22949, "trades": 350, "taker_buy_volume": 6638.4, "taker_buy_quote": 870.0265}, {"ts": 1767629700000, "open": 0.1309, "high": 0.1309, "low": 0.1308, "close": 0.1308, "volume": 31225.7, "quote_volume": 4086.19881, "trades": 365, "taker_buy_volume": 5912.5, "taker_buy_quote": 773.94625}, {"ts": 1767629760000, "open": 0.1308, "high": 0.1313, "low": 0.1308, "close": 0.1311, "volume": 76731.8, "quote_volume": 10064.46036, "trades": 425, "taker_buy_volume": 12623.4, "taker_buy_quote": 1654.93589}, {"ts": 1767629820000, "open": 0.1311, "high": 0.1312, "low": 0.131, "close": 0.1311, "volume": 53138.7, "quote_volume": 6968.20004, "trades": 425, "taker_buy_volume": 22405.2, "taker_buy_quote": 2938.73862}, {"ts": 1767629880000, "open": 0.1311, "high": 0.1312, "low": 0.1309, "close": 0.131, "volume": 55007.7, "quote_volume": 7210.4944, "trades": 448, "taker_buy_volume": 32285.3, "taker_buy_quote": 4232.44995}, {"ts": 1767629940000, "open": 0.131, "high": 0.1313, "low": 0.1309, "close": 0.1312, "volume": 60506.8, "quote_volume": 7934.91284, "trades": 398, "taker_buy_volume": 37646.5, "taker_buy_quote": 4938.89191}, {"ts": 1767630000000, "open": 0.1312, "high": 0.1313, "low": 0.1311, "close": 0.1312, "volume": 36651.8, "quote_volume": 4808.8995, "trades": 381, "taker_buy_volume": 12971.4, "taker_buy_quote": 1702.18643}, {"ts": 1767630060000, "open": 0.1312, "high": 0.1313, "low": 0.1308, "close": 0.1308, "volume": 51546.0, "quote_volume": 6755.96687, "trades": 458, "taker_buy_volume": 24175.6, "taker_buy_quote": 3169.82074}, {"ts": 1767630120000, "open": 0.1309, "high": 0.1311, "low": 0.1307, "close": 0.1307, "volume": 26755.9, "quote_volume": 3501.41989, "trades": 362, "taker_buy_volume": 4056.9, "taker_buy_quote": 531.37631}, {"ts": 1767630180000, "open": 0.1307, "high": 0.1309, "low": 0.1305, "close": 0.1305, "volume": 47516.1, "quote_volume": 6206.62815, "trades": 397, "taker_buy_volume": 16395.5, "taker_buy_quote": 2142.48625}, {"ts": 1767630240000, "open": 0.1306, "high": 0.1307, "low": 0.1305, "close": 0.1306, "volume": 43800.7, "quote_volume": 5719.07646, "trades": 363, "taker_buy_volume": 14465.6, "taker_buy_quote": 1889.47321}, {"ts": 1767630300000, "open": 0.1306, "high": 0.1306, "low": 0.1304, "close": 0.1305, "volume": 60347.4, "quote_volume": 7878.65822, "trades": 370, "taker_buy_volume": 34735.8, "taker_buy_quote": 4536.08892}, {"ts": 1767630360000, "open": 0.1306, "high": 0.131, "low": 0.1305, "close": 0.1309, "volume": 44162.9, "quote_volume": 5774.12311, "trades": 373, "taker_buy_volume": 14424.1, "taker_buy_quote": 1886.75556}, {"ts": 1767630420000, "open": 0.131, "high": 0.131, "low": 0.1308, "close": 0.1308, "volume": 26588.6, "quote_volume": 3479.93362, "trades": 333, "taker_buy_volume": 3641.9, "taker_buy_quote": 476.83707}, {"ts": 1767630480000, "open": 0.1308, "high": 0.131, "low": 0.1308, "close": 0.1308, "volume": 31777.7, "quote_volume": 4160.14051, "trades": 372, "taker_buy_volume": 9295.8, "taker_buy_quote": 1217.58832}, {"ts": 1767630540000, "open": 0.1308, "high": 0.1309, "low": 0.1308, "close": 0.1308, "volume": 27298.8, "quote_volume": 3570.86432, "trades": 368, "taker_buy_volume": 2577.8, "taker_buy_quote": 337.35752}, {"ts": 1767630600000, "open": 0.1309, "high": 0.1309, "low": 0.1306, "close": 0.1306, "volume": 28453.2, "quote_volume": 3719.37361, "trades": 337, "taker_buy_volume": 2572.9, "taker_buy_quote": 336.75766}, {"ts": 1767630660000, "open": 0.1307, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 29349.1, "quote_volume": 3836.23341, "trades": 371, "taker_buy_volume": 5166.2, "taker_buy_quote": 675.50071}, {"ts": 1767630720000, "open": 0.1307, "high": 0.1309, "low": 0.1306, "close": 0.1306, "volume": 39689.3, "quote_volume": 5187.90457, "trades": 427, "taker_buy_volume": 15352.7, "taker_buy_quote": 2007.66382}, {"ts": 1767630780000, "open": 0.1307, "high": 0.1307, "low": 0.1305, "close": 0.1306, "volume": 66646.8, "quote_volume": 8708.68461, "trades": 461, "taker_buy_volume": 35022.6, "taker_buy_quote": 4577.45382}, {"ts": 1767630840000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 57558.0, "quote_volume": 7522.2798, "trades": 614, "taker_buy_volume": 33840.1, "taker_buy_quote": 4422.90107}, {"ts": 1767630900000, "open": 0.1308, "high": 0.1308, "low": 0.1306, "close": 0.1307, "volume": 55686.5, "quote_volume": 7279.10158, "trades": 585, "taker_buy_volume": 30429.5, "taker_buy_quote": 3978.77428}, {"ts": 1767630960000, "open": 0.1308, "high": 0.1309, "low": 0.1306, "close": 0.1306, "volume": 39179.5, "quote_volume": 5124.39765, "trades": 463, "taker_buy_volume": 15671.7, "taker_buy_quote": 2050.52933}, {"ts": 1767631020000, "open": 0.1306, "high": 0.1307, "low": 0.1304, "close": 0.1305, "volume": 31737.8, "quote_volume": 4144.72437, "trades": 361, "taker_buy_volume": 7919.1, "taker_buy_quote": 1034.78205}, {"ts": 1767631080000, "open": 0.1305, "high": 0.1307, "low": 0.1305, "close": 0.1306, "volume": 37021.9, "quote_volume": 4835.37316, "trades": 376, "taker_buy_volume": 14292.7, "taker_buy_quote": 1867.58308}, {"ts": 1767631140000, "open": 0.1307, "high": 0.1308, "low": 0.1305, "close": 0.1305, "volume": 41694.9, "quote_volume": 5447.65682, "trades": 457, "taker_buy_volume": 19114.5, "taker_buy_quote": 2498.64079}, {"ts": 1767631200000, "open": 0.1306, "high": 0.1309, "low": 0.1306, "close": 0.1308, "volume": 47240.5, "quote_volume": 6174.80346, "trades": 453, "taker_buy_volume": 24735.9, "taker_buy_quote": 3234.05626}, {"ts": 1767631260000, "open": 0.1308, "high": 0.1309, "low": 0.1304, "close": 0.1304, "volume": 35828.1, "quote_volume": 4680.2627, "trades": 402, "taker_buy_volume": 12628.8, "taker_buy_quote": 1650.54748}, {"ts": 1767631320000, "open": 0.1305, "high": 0.1308, "low": 0.1305, "close": 0.1306, "volume": 48619.7, "quote_volume": 6351.84432, "trades": 398, "taker_buy_volume": 21561.2, "taker_buy_quote": 2817.71592}, {"ts": 1767631380000, "open": 0.1307, "high": 0.1308, "low": 0.1304, "close": 0.1304, "volume": 43188.6, "quote_volume": 5641.06612, "trades": 391, "taker_buy_volume": 19354.4, "taker_buy_quote": 2528.94415}, {"ts": 1767631440000, "open": 0.1305, "high": 0.1307, "low": 0.1304, "close": 0.1305, "volume": 47878.2, "quote_volume": 6251.17875, "trades": 353, "taker_buy_volume": 15355.0, "taker_buy_quote": 2005.59387}, {"ts": 1767631500000, "open": 0.1306, "high": 0.131, "low": 0.1305, "close": 0.1308, "volume": 53253.2, "quote_volume": 6960.41714, "trades": 366, "taker_buy_volume": 24915.3, "taker_buy_quote": 3259.57601}, {"ts": 1767631560000, "open": 0.1309, "high": 0.131, "low": 0.1308, "close": 0.1308, "volume": 35500.7, "quote_volume": 4646.45821, "trades": 331, "taker_buy_volume": 13034.0, "taker_buy_quote": 1707.13338}, {"ts": 1767631620000, "open": 0.1309, "high": 0.1311, "low": 0.1307, "close": 0.1308, "volume": 47891.1, "quote_volume": 6269.39025, "trades": 361, "taker_buy_volume": 21036.9, "taker_buy_quote": 2755.16418}, {"ts": 1767631680000, "open": 0.1309, "high": 0.1311, "low": 0.1307, "close": 0.1308, "volume": 43943.9, "quote_volume": 5752.0747, "trades": 404, "taker_buy_volume": 20464.2, "taker_buy_quote": 2680.21792}, {"ts": 1767631740000, "open": 0.1308, "high": 0.131, "low": 0.1307, "close": 0.1308, "volume": 46956.3, "quote_volume": 6145.19296, "trades": 373, "taker_buy_volume": 22409.5, "taker_buy_quote": 2934.18194}, {"ts": 1767631800000, "open": 0.1309, "high": 0.131, "low": 0.1307, "close": 0.1309, "volume": 51523.2, "quote_volume": 6743.09324, "trades": 362, "taker_buy_volume": 16348.1, "taker_buy_quote": 2140.45139}, {"ts": 1767631860000, "open": 0.131, "high": 0.1311, "low": 0.1308, "close": 0.1309, "volume": 43961.5, "quote_volume": 5756.94388, "trades": 388, "taker_buy_volume": 18449.6, "taker_buy_quote": 2416.97151}, {"ts": 1767631920000, "open": 0.1309, "high": 0.131, "low": 0.1306, "close": 0.1306, "volume": 32672.1, "quote_volume": 4272.35736, "trades": 371, "taker_buy_volume": 9844.3, "taker_buy_quote": 1288.05036}, {"ts": 1767631980000, "open": 0.1307, "high": 0.1308, "low": 0.1305, "close": 0.1306, "volume": 36875.8, "quote_volume": 4817.08722, "trades": 362, "taker_buy_volume": 14369.9, "taker_buy_quote": 1878.00065}, {"ts": 1767632040000, "open": 0.1307, "high": 0.1308, "low": 0.1305, "close": 0.1306, "volume": 41886.7, "quote_volume": 5472.57056, "trades": 428, "taker_buy_volume": 19555.2, "taker_buy_quote": 2556.38206}, {"ts": 1767632100000, "open": 0.1306, "high": 0.1309, "low": 0.1305, "close": 0.1309, "volume": 55341.0, "quote_volume": 7228.91106, "trades": 397, "taker_buy_volume": 26478.7, "taker_buy_quote": 3460.49843}, {"ts": 1767632160000, "open": 0.1308, "high": 0.1309, "low": 0.1307, "close": 0.1308, "volume": 35628.9, "quote_volume": 4659.17083, "trades": 344, "taker_buy_volume": 9349.7, "taker_buy_quote": 1223.57505}, {"ts": 1767632220000, "open": 0.1309, "high": 0.1312, "low": 0.1308, "close": 0.1311, "volume": 140069.6, "quote_volume": 18362.78492, "trades": 424, "taker_buy_volume": 85860.5, "taker_buy_quote": 11257.23855}, {"ts": 1767632280000, "open": 0.1311, "high": 0.1312, "low": 0.131, "close": 0.131, "volume": 23693.0, "quote_volume": 3105.76266, "trades": 343, "taker_buy_volume": 1035.0, "taker_buy_quote": 135.70325}, {"ts": 1767632340000, "open": 0.131, "high": 0.1311, "low": 0.1309, "close": 0.131, "volume": 27407.2, "quote_volume": 3590.37832, "trades": 309, "taker_buy_volume": 3850.0, "taker_buy_quote": 504.39275}, {"ts": 1767632400000, "open": 0.131, "high": 0.131, "low": 0.1306, "close": 0.1306, "volume": 38250.1, "quote_volume": 5004.22559, "trades": 335, "taker_buy_volume": 4404.9, "taker_buy_quote": 576.31491}, {"ts": 1767632460000, "open": 0.1306, "high": 0.1306, "low": 0.1303, "close": 0.1305, "volume": 57209.2, "quote_volume": 7465.88622, "trades": 430, "taker_buy_volume": 11152.5, "taker_buy_quote": 1455.5247}, {"ts": 1767632520000, "open": 0.1305, "high": 0.1306, "low": 0.1304, "close": 0.1306, "volume": 36469.3, "quote_volume": 4760.22087, "trades": 454, "taker_buy_volume": 13900.7, "taker_buy_quote": 1814.97323}, {"ts": 1767632580000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 32247.7, "quote_volume": 4211.12066, "trades": 409, "taker_buy_volume": 9191.5, "taker_buy_quote": 1200.4099}, {"ts": 1767632640000, "open": 0.1305, "high": 0.1307, "low": 0.1304, "close": 0.1307, "volume": 38103.7, "quote_volume": 4973.08028, "trades": 436, "taker_buy_volume": 14219.9, "taker_buy_quote": 1856.35165}, {"ts": 1767632700000, "open": 0.1307, "high": 0.1307, "low": 0.1304, "close": 0.1305, "volume": 51433.9, "quote_volume": 6714.30854, "trades": 497, "taker_buy_volume": 26556.4, "taker_buy_quote": 3467.0791}, {"ts": 1767632760000, "open": 0.1305, "high": 0.1306, "low": 0.1301, "close": 0.1302, "volume": 38875.9, "quote_volume": 5063.8022, "trades": 416, "taker_buy_volume": 9720.2, "taker_buy_quote": 1266.54154}, {"ts": 1767632820000, "open": 0.1302, "high": 0.1305, "low": 0.1302, "close": 0.1303, "volume": 33654.2, "quote_volume": 4386.57039, "trades": 410, "taker_buy_volume": 10510.1, "taker_buy_quote": 1370.56385}, {"ts": 1767632880000, "open": 0.1302, "high": 0.1302, "low": 0.13, "close": 0.1301, "volume": 48835.6, "quote_volume": 6354.73914, "trades": 420, "taker_buy_volume": 10305.0, "taker_buy_quote": 1341.711}, {"ts": 1767632940000, "open": 0.1301, "high": 0.1303, "low": 0.1298, "close": 0.1298, "volume": 39406.4, "quote_volume": 5120.01558, "trades": 367, "taker_buy_volume": 15133.5, "taker_buy_quote": 1966.91669}, {"ts": 1767633000000, "open": 0.1298, "high": 0.13, "low": 0.1297, "close": 0.1298, "volume": 50703.3, "quote_volume": 6585.96881, "trades": 377, "taker_buy_volume": 27851.1, "taker_buy_quote": 3618.28004}, {"ts": 1767633060000, "open": 0.1298, "high": 0.13, "low": 0.1297, "close": 0.13, "volume": 77218.4, "quote_volume": 10026.67772, "trades": 384, "taker_buy_volume": 52136.6, "taker_buy_quote": 6771.89642}, {"ts": 1767633120000, "open": 0.13, "high": 0.13, "low": 0.1298, "close": 0.1298, "volume": 40083.2, "quote_volume": 5205.9748, "trades": 356, "taker_buy_volume": 16986.2, "taker_buy_quote": 2206.83244}, {"ts": 1767633180000, "open": 0.1298, "high": 0.13, "low": 0.1298, "close": 0.1298, "volume": 53295.0, "quote_volume": 6921.06979, "trades": 326, "taker_buy_volume": 30614.3, "taker_buy_quote": 3976.95666}, {"ts": 1767633240000, "open": 0.1298, "high": 0.1299, "low": 0.1297, "close": 0.1297, "volume": 44794.6, "quote_volume": 5814.19288, "trades": 353, "taker_buy_volume": 14149.2, "taker_buy_quote": 1836.94994}, {"ts": 1767633300000, "open": 0.1297, "high": 0.1297, "low": 0.1295, "close": 0.1297, "volume": 97425.7, "quote_volume": 12630.54743, "trades": 377, "taker_buy_volume": 38621.1, "taker_buy_quote": 5008.32819}, {"ts": 1767633360000, "open": 0.1296, "high": 0.1298, "low": 0.1296, "close": 0.1297, "volume": 58834.4, "quote_volume": 7627.86292, "trades": 375, "taker_buy_volume": 26884.1, "taker_buy_quote": 3487.01152}, {"ts": 1767633420000, "open": 0.1297, "high": 0.13, "low": 0.1297, "close": 0.1298, "volume": 48844.0, "quote_volume": 6340.53665, "trades": 388, "taker_buy_volume": 26027.3, "taker_buy_quote": 3379.39054}, {"ts": 1767633480000, "open": 0.1298, "high": 0.1298, "low": 0.1295, "close": 0.1296, "volume": 48834.9, "quote_volume": 6332.16038, "trades": 366, "taker_buy_volume": 23254.6, "taker_buy_quote": 3016.2814}, {"ts": 1767633540000, "open": 0.1297, "high": 0.1297, "low": 0.1293, "close": 0.1294, "volume": 54387.8, "quote_volume": 7046.4986, "trades": 334, "taker_buy_volume": 21712.1, "taker_buy_quote": 2815.76818}, {"ts": 1767633600000, "open": 0.1294, "high": 0.1295, "low": 0.1293, "close": 0.1294, "volume": 29094.7, "quote_volume": 3766.02671, "trades": 379, "taker_buy_volume": 5500.3, "taker_buy_quote": 712.10691}, {"ts": 1767633660000, "open": 0.1294, "high": 0.1295, "low": 0.1291, "close": 0.1291, "volume": 45935.4, "quote_volume": 5940.76738, "trades": 430, "taker_buy_volume": 15859.1, "taker_buy_quote": 2051.99054}, {"ts": 1767633720000, "open": 0.1291, "high": 0.1291, "low": 0.1289, "close": 0.1289, "volume": 33632.9, "quote_volume": 4338.57032, "trades": 387, "taker_buy_volume": 9116.8, "taker_buy_quote": 1176.50142}, {"ts": 1767633780000, "open": 0.129, "high": 0.1293, "low": 0.1288, "close": 0.1291, "volume": 62061.9, "quote_volume": 8008.2706, "trades": 443, "taker_buy_volume": 27572.3, "taker_buy_quote": 3558.7994}, {"ts": 1767633840000, "open": 0.1291, "high": 0.1292, "low": 0.1289, "close": 0.1291, "volume": 117157.3, "quote_volume": 15122.06993, "trades": 405, "taker_buy_volume": 93547.0, "taker_buy_quote": 12076.5026}, {"ts": 1767633900000, "open": 0.1291, "high": 0.1292, "low": 0.129, "close": 0.129, "volume": 33143.6, "quote_volume": 4278.43763, "trades": 354, "taker_buy_volume": 7965.0, "taker_buy_quote": 1028.51291}, {"ts": 1767633960000, "open": 0.1291, "high": 0.1292, "low": 0.129, "close": 0.1291, "volume": 55801.6, "quote_volume": 7204.43423, "trades": 364, "taker_buy_volume": 32953.6, "taker_buy_quote": 4256.84893}, {"ts": 1767634020000, "open": 0.1291, "high": 0.1291, "low": 0.129, "close": 0.129, "volume": 25124.7, "quote_volume": 3241.24278, "trades": 302, "taker_buy_volume": 171.6, "taker_buy_quote": 22.15356}, {"ts": 1767634080000, "open": 0.129, "high": 0.1291, "low": 0.1289, "close": 0.129, "volume": 24835.6, "quote_volume": 3203.79239, "trades": 331, "taker_buy_volume": 1973.1, "taker_buy_quote": 254.53764}, {"ts": 1767634140000, "open": 0.129, "high": 0.1291, "low": 0.129, "close": 0.129, "volume": 24100.4, "quote_volume": 3109.68984, "trades": 332, "taker_buy_volume": 1387.1, "taker_buy_quote": 179.03406}, {"ts": 1767634200000, "open": 0.129, "high": 0.1291, "low": 0.1289, "close": 0.1289, "volume": 26686.4, "quote_volume": 3442.06509, "trades": 326, "taker_buy_volume": 3843.9, "taker_buy_quote": 495.87859}, {"ts": 1767634260000, "open": 0.1289, "high": 0.1292, "low": 0.128, "close": 0.1284, "volume": 278821.2, "quote_volume": 35822.54282, "trades": 647, "taker_buy_volume": 122075.5, "taker_buy_quote": 15681.03882}, {"ts": 1767634320000, "open": 0.1284, "high": 0.1286, "low": 0.1281, "close": 0.1286, "volume": 114102.1, "quote_volume": 14655.70618, "trades": 461, "taker_buy_volume": 39439.5, "taker_buy_quote": 5066.23557}, {"ts": 1767634380000, "open": 0.1286, "high": 0.1287, "low": 0.1285, "close": 0.1285, "volume": 27439.9, "quote_volume": 3527.1723, "trades": 388, "taker_buy_volume": 4056.2, "taker_buy_quote": 521.61968}, {"ts": 1767634440000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 28097.0, "quote_volume": 3610.45672, "trades": 335, "taker_buy_volume": 3212.9, "taker_buy_quote": 412.85765}, {"ts": 1767634500000, "open": 0.1285, "high": 0.1293, "low": 0.1285, "close": 0.1292, "volume": 187687.3, "quote_volume": 24218.01228, "trades": 451, "taker_buy_volume": 115263.9, "taker_buy_quote": 14877.65496}, {"ts": 1767634560000, "open": 0.1292, "high": 0.1295, "low": 0.1291, "close": 0.1293, "volume": 64903.6, "quote_volume": 8393.06752, "trades": 401, "taker_buy_volume": 36071.1, "taker_buy_quote": 4667.14831}, {"ts": 1767634620000, "open": 0.1293, "high": 0.1293, "low": 0.1291, "close": 0.1292, "volume": 25313.3, "quote_volume": 3271.62708, "trades": 334, "taker_buy_volume": 1653.0, "taker_buy_quote": 213.6441}, {"ts": 1767634680000, "open": 0.1292, "high": 0.1292, "low": 0.129, "close": 0.129, "volume": 36057.9, "quote_volume": 4655.79831, "trades": 336, "taker_buy_volume": 7959.6, "taker_buy_quote": 1028.27928}, {"ts": 1767634740000, "open": 0.129, "high": 0.1292, "low": 0.1289, "close": 0.1291, "volume": 72564.3, "quote_volume": 9370.60991, "trades": 381, "taker_buy_volume": 49791.2, "taker_buy_quote": 6431.52644}, {"ts": 1767634800000, "open": 0.1291, "high": 0.1297, "low": 0.1291, "close": 0.1297, "volume": 32665.3, "quote_volume": 4224.81844, "trades": 158, "taker_buy_volume": 24024.7, "taker_buy_quote": 3108.7624}, {"ts": 1767634860000, "open": 0.1297, "high": 0.1299, "low": 0.1297, "close": 0.1298, "volume": 4180.2, "quote_volume": 542.60715, "trades": 20, "taker_buy_volume": 3238.5, "taker_buy_quote": 420.40332}, {"ts": 1767634920000, "open": 0.1298, "high": 0.1301, "low": 0.1297, "close": 0.1299, "volume": 46290.4, "quote_volume": 6017.30149, "trades": 51, "taker_buy_volume": 36075.8, "taker_buy_quote": 4689.31456}, {"ts": 1767634980000, "open": 0.1299, "high": 0.1303, "low": 0.1299, "close": 0.1301, "volume": 5501.0, "quote_volume": 715.81834, "trades": 21, "taker_buy_volume": 2964.1, "taker_buy_quote": 385.67583}, {"ts": 1767635040000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 4084.1, "quote_volume": 530.9494, "trades": 11, "taker_buy_volume": 3687.3, "taker_buy_quote": 479.349}, {"ts": 1767635100000, "open": 0.13, "high": 0.1301, "low": 0.1298, "close": 0.1298, "volume": 16600.2, "quote_volume": 2157.61827, "trades": 60, "taker_buy_volume": 11198.5, "taker_buy_quote": 1455.81931}, {"ts": 1767635160000, "open": 0.1299, "high": 0.13, "low": 0.1299, "close": 0.1299, "volume": 8203.7, "quote_volume": 1065.99855, "trades": 44, "taker_buy_volume": 3203.1, "taker_buy_quote": 416.31449}, {"ts": 1767635220000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 7251.5, "quote_volume": 941.2447, "trades": 40, "taker_buy_volume": 2257.5, "taker_buy_quote": 293.0235}, {"ts": 1767635280000, "open": 0.1298, "high": 0.13, "low": 0.1298, "close": 0.1299, "volume": 5998.5, "quote_volume": 779.4175, "trades": 13, "taker_buy_volume": 2035.9, "taker_buy_quote": 264.54438}, {"ts": 1767635340000, "open": 0.1299, "high": 0.1299, "low": 0.1298, "close": 0.1299, "volume": 28340.3, "quote_volume": 3679.1033, "trades": 37, "taker_buy_volume": 4382.5, "taker_buy_quote": 569.27433}, {"ts": 1767635400000, "open": 0.13, "high": 0.1304, "low": 0.13, "close": 0.1302, "volume": 32297.6, "quote_volume": 4200.9649, "trades": 23, "taker_buy_volume": 25448.5, "taker_buy_quote": 3308.7007}, {"ts": 1767635460000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 2388.3, "quote_volume": 311.19549, "trades": 14, "taker_buy_volume": 2141.9, "taker_buy_quote": 279.08957}, {"ts": 1767635520000, "open": 0.1304, "high": 0.1308, "low": 0.1304, "close": 0.1305, "volume": 24798.0, "quote_volume": 3238.17192, "trades": 55, "taker_buy_volume": 12971.2, "taker_buy_quote": 1694.54758}, {"ts": 1767635580000, "open": 0.1305, "high": 0.1306, "low": 0.1304, "close": 0.1305, "volume": 11751.6, "quote_volume": 1533.85567, "trades": 26, "taker_buy_volume": 2808.8, "taker_buy_quote": 366.72306}, {"ts": 1767635640000, "open": 0.1306, "high": 0.1307, "low": 0.1304, "close": 0.1306, "volume": 21611.7, "quote_volume": 2821.29436, "trades": 52, "taker_buy_volume": 5798.4, "taker_buy_quote": 756.91068}, {"ts": 1767635700000, "open": 0.1306, "high": 0.1307, "low": 0.1305, "close": 0.1307, "volume": 6968.7, "quote_volume": 909.75382, "trades": 19, "taker_buy_volume": 2780.9, "taker_buy_quote": 363.18554}, {"ts": 1767635760000, "open": 0.1307, "high": 0.1308, "low": 0.1307, "close": 0.1308, "volume": 11214.7, "quote_volume": 1466.69409, "trades": 23, "taker_buy_volume": 7133.3, "taker_buy_quote": 933.00001}, {"ts": 1767635820000, "open": 0.1308, "high": 0.1309, "low": 0.1308, "close": 0.1309, "volume": 4356.8, "quote_volume": 570.20453, "trades": 11, "taker_buy_volume": 2703.4, "taker_buy_quote": 353.78661}, {"ts": 1767635880000, "open": 0.131, "high": 0.1313, "low": 0.1309, "close": 0.1309, "volume": 69668.0, "quote_volume": 9133.26339, "trades": 75, "taker_buy_volume": 20479.8, "taker_buy_quote": 2684.9728}, {"ts": 1767635940000, "open": 0.131, "high": 0.1311, "low": 0.131, "close": 0.1311, "volume": 8602.1, "quote_volume": 1127.30603, "trades": 15, "taker_buy_volume": 8357.3, "taker_buy_quote": 1095.21275}, {"ts": 1767636000000, "open": 0.1311, "high": 0.1312, "low": 0.1306, "close": 0.1307, "volume": 25307.7, "quote_volume": 3312.7912, "trades": 48, "taker_buy_volume": 16661.5, "taker_buy_quote": 2181.2344}, {"ts": 1767636060000, "open": 0.1307, "high": 0.1309, "low": 0.1307, "close": 0.1309, "volume": 12584.7, "quote_volume": 1646.72463, "trades": 31, "taker_buy_volume": 11086.5, "taker_buy_quote": 1450.81757}, {"ts": 1767636120000, "open": 0.1309, "high": 0.1311, "low": 0.1309, "close": 0.1311, "volume": 6733.3, "quote_volume": 881.99663, "trades": 24, "taker_buy_volume": 5115.4, "taker_buy_quote": 670.13264}, {"ts": 1767636180000, "open": 0.1311, "high": 0.1311, "low": 0.1308, "close": 0.1308, "volume": 11955.2, "quote_volume": 1565.32492, "trades": 37, "taker_buy_volume": 6104.4, "taker_buy_quote": 798.76428}, {"ts": 1767636240000, "open": 0.1309, "high": 0.1309, "low": 0.1308, "close": 0.1308, "volume": 21179.5, "quote_volume": 2771.84808, "trades": 54, "taker_buy_volume": 15534.3, "taker_buy_quote": 2033.43987}, {"ts": 1767636300000, "open": 0.1308, "high": 0.1308, "low": 0.1305, "close": 0.1305, "volume": 16104.5, "quote_volume": 2103.78325, "trades": 40, "taker_buy_volume": 2873.3, "taker_buy_quote": 375.71829}, {"ts": 1767636360000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 8645.7, "quote_volume": 1129.82227, "trades": 23, "taker_buy_volume": 2868.0, "taker_buy_quote": 374.67688}, {"ts": 1767636420000, "open": 0.1307, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 920.5, "quote_volume": 120.3219, "trades": 5, "taker_buy_volume": 125.5, "taker_buy_quote": 16.4154}, {"ts": 1767636480000, "open": 0.1307, "high": 0.1307, "low": 0.1305, "close": 0.1305, "volume": 11912.9, "quote_volume": 1555.83191, "trades": 48, "taker_buy_volume": 4396.2, "taker_buy_quote": 574.57103}, {"ts": 1767636540000, "open": 0.1305, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 8492.8, "quote_volume": 1108.79338, "trades": 17, "taker_buy_volume": 4183.5, "taker_buy_quote": 546.34095}, {"ts": 1767636600000, "open": 0.1304, "high": 0.1305, "low": 0.1303, "close": 0.1305, "volume": 30538.1, "quote_volume": 3984.11386, "trades": 38, "taker_buy_volume": 8632.2, "taker_buy_quote": 1126.15003}, {"ts": 1767636660000, "open": 0.1304, "high": 0.1305, "low": 0.1303, "close": 0.1305, "volume": 12076.7, "quote_volume": 1574.74315, "trades": 36, "taker_buy_volume": 5086.4, "taker_buy_quote": 663.21634}, {"ts": 1767636720000, "open": 0.1304, "high": 0.1305, "low": 0.1303, "close": 0.1303, "volume": 8972.1, "quote_volume": 1170.21872, "trades": 36, "taker_buy_volume": 3593.6, "taker_buy_quote": 468.84147}, {"ts": 1767636780000, "open": 0.1303, "high": 0.1306, "low": 0.1303, "close": 0.1306, "volume": 12854.0, "quote_volume": 1677.03082, "trades": 30, "taker_buy_volume": 10507.4, "taker_buy_quote": 1370.89364}, {"ts": 1767636840000, "open": 0.1306, "high": 0.1308, "low": 0.1306, "close": 0.1307, "volume": 13212.6, "quote_volume": 1726.84206, "trades": 66, "taker_buy_volume": 4119.3, "taker_buy_quote": 538.34775}, {"ts": 1767636900000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 9695.3, "quote_volume": 1268.14524, "trades": 15, "taker_buy_volume": 9576.1, "taker_buy_quote": 1252.55388}, {"ts": 1767636960000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.1309, "volume": 6645.1, "quote_volume": 870.01154, "trades": 16, "taker_buy_volume": 5672.1, "taker_buy_quote": 742.63388}, {"ts": 1767637020000, "open": 0.131, "high": 0.1311, "low": 0.131, "close": 0.1311, "volume": 1021.3, "quote_volume": 133.88083, "trades": 4, "taker_buy_volume": 905.3, "taker_buy_quote": 118.68483}, {"ts": 1767637080000, "open": 0.1311, "high": 0.1312, "low": 0.1309, "close": 0.131, "volume": 7163.0, "quote_volume": 938.24114, "trades": 33, "taker_buy_volume": 1991.0, "taker_buy_quote": 260.84686}, {"ts": 1767637140000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 100.0, "quote_volume": 13.1, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 13.1}, {"ts": 1767637200000, "open": 0.131, "high": 0.131, "low": 0.1309, "close": 0.1309, "volume": 4095.3, "quote_volume": 536.3463, "trades": 21, "taker_buy_volume": 1228.4, "taker_buy_quote": 160.9204}, {"ts": 1767637260000, "open": 0.1309, "high": 0.131, "low": 0.1308, "close": 0.1309, "volume": 36345.8, "quote_volume": 4757.05282, "trades": 115, "taker_buy_volume": 4641.2, "taker_buy_quote": 607.54113}, {"ts": 1767637320000, "open": 0.1309, "high": 0.1309, "low": 0.1308, "close": 0.1308, "volume": 3463.4, "quote_volume": 453.28136, "trades": 40, "taker_buy_volume": 693.5, "taker_buy_quote": 90.77915}, {"ts": 1767637380000, "open": 0.1309, "high": 0.1309, "low": 0.1308, "close": 0.1308, "volume": 3469.9, "quote_volume": 454.14875, "trades": 29, "taker_buy_volume": 1046.5, "taker_buy_quote": 136.98685}, {"ts": 1767637440000, "open": 0.1309, "high": 0.1309, "low": 0.1308, "close": 0.1309, "volume": 18348.5, "quote_volume": 2401.43715, "trades": 76, "taker_buy_volume": 8997.6, "taker_buy_quote": 1177.78584}, {"ts": 1767637500000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.131, "volume": 6401.9, "quote_volume": 838.16747, "trades": 28, "taker_buy_volume": 2405.5, "taker_buy_quote": 315.00455}, {"ts": 1767637560000, "open": 0.1311, "high": 0.1313, "low": 0.1311, "close": 0.1312, "volume": 29681.3, "quote_volume": 3893.93531, "trades": 64, "taker_buy_volume": 14780.6, "taker_buy_quote": 1939.57581}, {"ts": 1767637620000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 8922.7, "quote_volume": 1169.85922, "trades": 15, "taker_buy_volume": 932.5, "taker_buy_quote": 122.344}, {"ts": 1767637680000, "open": 0.1311, "high": 0.1312, "low": 0.131, "close": 0.1312, "volume": 16872.8, "quote_volume": 2212.00844, "trades": 81, "taker_buy_volume": 5422.4, "taker_buy_quote": 711.04181}, {"ts": 1767637740000, "open": 0.1312, "high": 0.1312, "low": 0.131, "close": 0.131, "volume": 7439.5, "quote_volume": 975.21461, "trades": 31, "taker_buy_volume": 5756.8, "taker_buy_quote": 754.63839}, {"ts": 1767637800000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637860000, "open": 0.131, "high": 0.1312, "low": 0.131, "close": 0.1312, "volume": 17807.9, "quote_volume": 2335.98616, "trades": 15, "taker_buy_volume": 16841.3, "taker_buy_quote": 2209.22512}, {"ts": 1767637920000, "open": 0.1313, "high": 0.1316, "low": 0.1313, "close": 0.1316, "volume": 26691.5, "quote_volume": 3509.36807, "trades": 34, "taker_buy_volume": 22147.1, "taker_buy_quote": 2911.73122}, {"ts": 1767637980000, "open": 0.1317, "high": 0.1317, "low": 0.1314, "close": 0.1314, "volume": 49778.1, "quote_volume": 6546.83695, "trades": 44, "taker_buy_volume": 6627.6, "taker_buy_quote": 871.69936}, {"ts": 1767638040000, "open": 0.1315, "high": 0.1316, "low": 0.1315, "close": 0.1316, "volume": 6110.1, "quote_volume": 803.78744, "trades": 24, "taker_buy_volume": 2262.8, "taker_buy_quote": 297.67197}, {"ts": 1767638100000, "open": 0.1316, "high": 0.1316, "low": 0.1314, "close": 0.1314, "volume": 17482.2, "quote_volume": 2298.91012, "trades": 44, "taker_buy_volume": 8274.0, "taker_buy_quote": 1088.42329}, {"ts": 1767638160000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 754.1, "quote_volume": 99.01333, "trades": 6, "taker_buy_volume": 197.8, "taker_buy_quote": 25.97114}, {"ts": 1767638220000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 4561.4, "quote_volume": 598.79107, "trades": 14, "taker_buy_volume": 3353.9, "taker_buy_quote": 440.36707}, {"ts": 1767638280000, "open": 0.1313, "high": 0.1313, "low": 0.1311, "close": 0.1312, "volume": 37097.2, "quote_volume": 4869.46507, "trades": 32, "taker_buy_volume": 2261.6, "taker_buy_quote": 296.92389}, {"ts": 1767638340000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 746.8, "quote_volume": 97.98016, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638400000, "open": 0.1311, "high": 0.1313, "low": 0.1311, "close": 0.1312, "volume": 4066.7, "quote_volume": 533.62427, "trades": 19, "taker_buy_volume": 3430.6, "taker_buy_quote": 450.17575}, {"ts": 1767638460000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 9382.6, "quote_volume": 1230.99712, "trades": 54, "taker_buy_volume": 1458.3, "taker_buy_quote": 191.32896}, {"ts": 1767638520000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 2066.1, "quote_volume": 271.07232, "trades": 7, "taker_buy_volume": 2066.1, "taker_buy_quote": 271.07232}, {"ts": 1767638580000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 970.4, "quote_volume": 127.36555, "trades": 5, "taker_buy_volume": 490.7, "taker_buy_quote": 64.42891}, {"ts": 1767638640000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 3270.9, "quote_volume": 429.46917, "trades": 14, "taker_buy_volume": 1723.9, "taker_buy_quote": 226.34807}, {"ts": 1767638700000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 772.2, "quote_volume": 101.32772, "trades": 7, "taker_buy_volume": 150.8, "taker_buy_quote": 19.80004}, {"ts": 1767638760000, "open": 0.1312, "high": 0.1314, "low": 0.1312, "close": 0.1313, "volume": 7171.2, "quote_volume": 941.43454, "trades": 63, "taker_buy_volume": 1549.3, "taker_buy_quote": 203.33589}, {"ts": 1767638820000, "open": 0.1313, "high": 0.1315, "low": 0.1313, "close": 0.1315, "volume": 8164.4, "quote_volume": 1073.50944, "trades": 32, "taker_buy_volume": 3586.9, "taker_buy_quote": 471.64837}, {"ts": 1767638880000, "open": 0.1315, "high": 0.1318, "low": 0.1315, "close": 0.1317, "volume": 22136.8, "quote_volume": 2914.5499, "trades": 39, "taker_buy_volume": 17175.1, "taker_buy_quote": 2261.33535}, {"ts": 1767638940000, "open": 0.1317, "high": 0.1317, "low": 0.1315, "close": 0.1317, "volume": 35244.9, "quote_volume": 4640.72508, "trades": 34, "taker_buy_volume": 3099.0, "taker_buy_quote": 407.92239}, {"ts": 1767639000000, "open": 0.1316, "high": 0.1319, "low": 0.1316, "close": 0.1318, "volume": 34260.3, "quote_volume": 4515.37831, "trades": 83, "taker_buy_volume": 9639.6, "taker_buy_quote": 1270.46055}, {"ts": 1767639060000, "open": 0.1318, "high": 0.1318, "low": 0.1317, "close": 0.1318, "volume": 7531.9, "quote_volume": 992.32552, "trades": 25, "taker_buy_volume": 3580.1, "taker_buy_quote": 471.72884}, {"ts": 1767639120000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 3771.7, "quote_volume": 497.11006, "trades": 17, "taker_buy_volume": 124.9, "taker_buy_quote": 16.46182}, {"ts": 1767639180000, "open": 0.1319, "high": 0.132, "low": 0.1318, "close": 0.1319, "volume": 19121.6, "quote_volume": 2522.46759, "trades": 83, "taker_buy_volume": 6427.8, "taker_buy_quote": 848.21471}, {"ts": 1767639240000, "open": 0.1319, "high": 0.132, "low": 0.1319, "close": 0.132, "volume": 4706.8, "quote_volume": 621.15968, "trades": 19, "taker_buy_volume": 1090.7, "taker_buy_quote": 143.9724}, {"ts": 1767639300000, "open": 0.1321, "high": 0.1325, "low": 0.1321, "close": 0.1323, "volume": 28723.6, "quote_volume": 3800.60914, "trades": 70, "taker_buy_volume": 17065.5, "taker_buy_quote": 2259.11065}, {"ts": 1767639360000, "open": 0.1324, "high": 0.1324, "low": 0.1322, "close": 0.1322, "volume": 7640.5, "quote_volume": 1010.97807, "trades": 24, "taker_buy_volume": 3368.4, "taker_buy_quote": 445.71092}, {"ts": 1767639420000, "open": 0.1322, "high": 0.1323, "low": 0.1322, "close": 0.1323, "volume": 1635.4, "quote_volume": 216.24335, "trades": 5, "taker_buy_volume": 1635.4, "taker_buy_quote": 216.24335}, {"ts": 1767639480000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 1013.4, "quote_volume": 133.97148, "trades": 3, "taker_buy_volume": 889.9, "taker_buy_quote": 117.64478}, {"ts": 1767639540000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 4491.6, "quote_volume": 594.23868, "trades": 10, "taker_buy_volume": 4366.9, "taker_buy_quote": 577.74087}, {"ts": 1767639600000, "open": 0.1323, "high": 0.1323, "low": 0.1321, "close": 0.1322, "volume": 18191.5, "quote_volume": 2404.99508, "trades": 27, "taker_buy_volume": 14152.4, "taker_buy_quote": 1871.10344}, {"ts": 1767639660000, "open": 0.1323, "high": 0.1325, "low": 0.1323, "close": 0.1324, "volume": 7874.7, "quote_volume": 1042.3988, "trades": 18, "taker_buy_volume": 3263.7, "taker_buy_quote": 431.90867}, {"ts": 1767639720000, "open": 0.1325, "high": 0.1328, "low": 0.1325, "close": 0.1326, "volume": 23118.6, "quote_volume": 3066.27925, "trades": 78, "taker_buy_volume": 12477.3, "taker_buy_quote": 1655.35788}, {"ts": 1767639780000, "open": 0.1326, "high": 0.1326, "low": 0.1323, "close": 0.1325, "volume": 65588.4, "quote_volume": 8683.66584, "trades": 71, "taker_buy_volume": 3609.4, "taker_buy_quote": 477.69532}, {"ts": 1767639840000, "open": 0.1325, "high": 0.1326, "low": 0.1324, "close": 0.1326, "volume": 27952.3, "quote_volume": 3704.85298, "trades": 23, "taker_buy_volume": 18749.7, "taker_buy_quote": 2485.57428}, {"ts": 1767639900000, "open": 0.1326, "high": 0.1326, "low": 0.1325, "close": 0.1325, "volume": 3124.5, "quote_volume": 414.14763, "trades": 9, "taker_buy_volume": 445.7, "taker_buy_quote": 59.07931}, {"ts": 1767639960000, "open": 0.1324, "high": 0.1325, "low": 0.1324, "close": 0.1324, "volume": 37389.4, "quote_volume": 4951.26385, "trades": 33, "taker_buy_volume": 12126.3, "taker_buy_quote": 1606.41743}, {"ts": 1767640020000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 6533.9, "quote_volume": 865.08836, "trades": 27, "taker_buy_volume": 2179.9, "taker_buy_quote": 288.61876}, {"ts": 1767640080000, "open": 0.1324, "high": 0.1325, "low": 0.1323, "close": 0.1324, "volume": 17598.4, "quote_volume": 2330.58597, "trades": 23, "taker_buy_volume": 14563.2, "taker_buy_quote": 1928.91532}, {"ts": 1767640140000, "open": 0.1324, "high": 0.1324, "low": 0.1322, "close": 0.1324, "volume": 3101.7, "quote_volume": 410.56858, "trades": 8, "taker_buy_volume": 1667.3, "taker_buy_quote": 220.75052}, {"ts": 1767640200000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 398.4, "quote_volume": 52.70832, "trades": 3, "taker_buy_volume": 123.6, "taker_buy_quote": 16.35228}, {"ts": 1767640260000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 492.4, "quote_volume": 65.14452, "trades": 6, "taker_buy_volume": 329.4, "taker_buy_quote": 43.57962}, {"ts": 1767640320000, "open": 0.1323, "high": 0.1323, "low": 0.1322, "close": 0.1323, "volume": 2303.7, "quote_volume": 304.67859, "trades": 14, "taker_buy_volume": 1089.9, "taker_buy_quote": 144.19377}, {"ts": 1767640380000, "open": 0.1323, "high": 0.1323, "low": 0.1322, "close": 0.1323, "volume": 3143.8, "quote_volume": 415.78305, "trades": 7, "taker_buy_volume": 804.7, "taker_buy_quote": 106.46181}, {"ts": 1767640440000, "open": 0.1324, "high": 0.1326, "low": 0.1324, "close": 0.1324, "volume": 7727.2, "quote_volume": 1024.11187, "trades": 18, "taker_buy_volume": 6802.1, "taker_buy_quote": 901.62466}, {"ts": 1767640500000, "open": 0.1324, "high": 0.1324, "low": 0.1322, "close": 0.1323, "volume": 33886.7, "quote_volume": 4480.86922, "trades": 61, "taker_buy_volume": 7289.7, "taker_buy_quote": 964.19716}, {"ts": 1767640560000, "open": 0.1323, "high": 0.1324, "low": 0.1322, "close": 0.1322, "volume": 22737.8, "quote_volume": 3007.09942, "trades": 88, "taker_buy_volume": 11192.7, "taker_buy_quote": 1480.37386}, {"ts": 1767640620000, "open": 0.1322, "high": 0.1323, "low": 0.132, "close": 0.1322, "volume": 15504.2, "quote_volume": 2048.44373, "trades": 69, "taker_buy_volume": 3391.6, "taker_buy_quote": 448.09265}, {"ts": 1767640680000, "open": 0.1322, "high": 0.1324, "low": 0.1322, "close": 0.1323, "volume": 5136.8, "quote_volume": 679.57864, "trades": 42, "taker_buy_volume": 1578.7, "taker_buy_quote": 208.9836}, {"ts": 1767640740000, "open": 0.1324, "high": 0.1324, "low": 0.1323, "close": 0.1324, "volume": 3499.9, "quote_volume": 463.30587, "trades": 16, "taker_buy_volume": 1461.8, "taker_buy_quote": 193.54232}, {"ts": 1767640800000, "open": 0.1324, "high": 0.1325, "low": 0.1324, "close": 0.1325, "volume": 6762.6, "quote_volume": 895.70383, "trades": 26, "taker_buy_volume": 5057.6, "taker_buy_quote": 669.94595}, {"ts": 1767640860000, "open": 0.1326, "high": 0.1326, "low": 0.1325, "close": 0.1326, "volume": 3245.8, "quote_volume": 430.37152, "trades": 27, "taker_buy_volume": 1335.7, "taker_buy_quote": 177.10143}, {"ts": 1767640920000, "open": 0.1325, "high": 0.1326, "low": 0.1324, "close": 0.1325, "volume": 16793.5, "quote_volume": 2225.81453, "trades": 27, "taker_buy_volume": 7062.9, "taker_buy_quote": 936.45171}, {"ts": 1767640980000, "open": 0.1326, "high": 0.1326, "low": 0.1325, "close": 0.1325, "volume": 11531.3, "quote_volume": 1528.58281, "trades": 23, "taker_buy_volume": 3868.3, "taker_buy_quote": 512.71524}, {"ts": 1767641040000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 5730.9, "quote_volume": 758.77116, "trades": 19, "taker_buy_volume": 1416.0, "taker_buy_quote": 187.4784}, {"ts": 1767641100000, "open": 0.1324, "high": 0.1324, "low": 0.1323, "close": 0.1323, "volume": 8941.9, "quote_volume": 1183.71843, "trades": 24, "taker_buy_volume": 3420.2, "taker_buy_quote": 452.72601}, {"ts": 1767641160000, "open": 0.1322, "high": 0.1323, "low": 0.1322, "close": 0.1323, "volume": 2418.5, "quote_volume": 319.9521, "trades": 10, "taker_buy_volume": 2264.0, "taker_buy_quote": 299.5272}, {"ts": 1767641220000, "open": 0.1323, "high": 0.1324, "low": 0.1323, "close": 0.1324, "volume": 293.6, "quote_volume": 38.86075, "trades": 3, "taker_buy_volume": 293.6, "taker_buy_quote": 38.86075}, {"ts": 1767641280000, "open": 0.1324, "high": 0.1324, "low": 0.1323, "close": 0.1323, "volume": 5397.3, "quote_volume": 714.15643, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641340000, "open": 0.1323, "high": 0.1323, "low": 0.132, "close": 0.132, "volume": 110461.8, "quote_volume": 14583.84127, "trades": 69, "taker_buy_volume": 53185.3, "taker_buy_quote": 7020.82564}, {"ts": 1767641400000, "open": 0.132, "high": 0.1321, "low": 0.1317, "close": 0.1319, "volume": 69979.5, "quote_volume": 9225.64527, "trades": 75, "taker_buy_volume": 24356.7, "taker_buy_quote": 3210.7469}, {"ts": 1767641460000, "open": 0.1319, "high": 0.1319, "low": 0.1318, "close": 0.1318, "volume": 2263.1, "quote_volume": 298.36606, "trades": 4, "taker_buy_volume": 770.5, "taker_buy_quote": 101.62895}, {"ts": 1767641520000, "open": 0.1318, "high": 0.1319, "low": 0.1318, "close": 0.1319, "volume": 4799.2, "quote_volume": 632.63974, "trades": 11, "taker_buy_volume": 1176.2, "taker_buy_quote": 155.12834}, {"ts": 1767641580000, "open": 0.132, "high": 0.1322, "low": 0.132, "close": 0.1321, "volume": 23125.7, "quote_volume": 3054.30592, "trades": 30, "taker_buy_volume": 12383.7, "taker_buy_quote": 1636.22951}, {"ts": 1767641640000, "open": 0.1321, "high": 0.1321, "low": 0.132, "close": 0.132, "volume": 5931.5, "quote_volume": 783.02388, "trades": 28, "taker_buy_volume": 1125.2, "taker_buy_quote": 148.5264}, {"ts": 1767641700000, "open": 0.132, "high": 0.1321, "low": 0.132, "close": 0.132, "volume": 13365.4, "quote_volume": 1765.19072, "trades": 11, "taker_buy_volume": 13246.5, "taker_buy_quote": 1749.49592}, {"ts": 1767641760000, "open": 0.132, "high": 0.132, "low": 0.1318, "close": 0.1318, "volume": 2929.7, "quote_volume": 386.40459, "trades": 12, "taker_buy_volume": 883.8, "taker_buy_quote": 116.6616}, {"ts": 1767641820000, "open": 0.1318, "high": 0.1318, "low": 0.1317, "close": 0.1317, "volume": 27494.5, "quote_volume": 3623.21601, "trades": 37, "taker_buy_volume": 15733.8, "taker_buy_quote": 2073.56184}, {"ts": 1767641880000, "open": 0.1317, "high": 0.132, "low": 0.1316, "close": 0.132, "volume": 12380.3, "quote_volume": 1631.53225, "trades": 28, "taker_buy_volume": 9526.7, "taker_buy_quote": 1255.2625}, {"ts": 1767641940000, "open": 0.1319, "high": 0.1321, "low": 0.1317, "close": 0.1318, "volume": 137375.7, "quote_volume": 18108.93023, "trades": 85, "taker_buy_volume": 30525.9, "taker_buy_quote": 4026.25356}, {"ts": 1767642000000, "open": 0.1317, "high": 0.1319, "low": 0.1317, "close": 0.1317, "volume": 15928.9, "quote_volume": 2099.61116, "trades": 16, "taker_buy_volume": 14885.8, "taker_buy_quote": 1962.23489}, {"ts": 1767642060000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 4334.4, "quote_volume": 570.84048, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642120000, "open": 0.1317, "high": 0.1319, "low": 0.1317, "close": 0.1317, "volume": 10692.7, "quote_volume": 1408.44456, "trades": 22, "taker_buy_volume": 2657.1, "taker_buy_quote": 350.11702}, {"ts": 1767642180000, "open": 0.1318, "high": 0.1318, "low": 0.1317, "close": 0.1317, "volume": 8399.7, "quote_volume": 1106.70173, "trades": 10, "taker_buy_volume": 2826.6, "taker_buy_quote": 372.54023}, {"ts": 1767642240000, "open": 0.1317, "high": 0.1318, "low": 0.1316, "close": 0.1316, "volume": 12244.4, "quote_volume": 1613.22016, "trades": 23, "taker_buy_volume": 7679.8, "taker_buy_quote": 1012.15928}, {"ts": 1767642300000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 15936.6, "quote_volume": 2095.45188, "trades": 20, "taker_buy_volume": 13363.4, "taker_buy_quote": 1757.09703}, {"ts": 1767642360000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 5907.0, "quote_volume": 776.1798, "trades": 9, "taker_buy_volume": 5782.8, "taker_buy_quote": 759.85992}, {"ts": 1767642420000, "open": 0.1315, "high": 0.1316, "low": 0.1315, "close": 0.1316, "volume": 4899.2, "quote_volume": 644.58662, "trades": 14, "taker_buy_volume": 3542.7, "taker_buy_quote": 466.20687}, {"ts": 1767642480000, "open": 0.1315, "high": 0.1316, "low": 0.1315, "close": 0.1315, "volume": 14972.6, "quote_volume": 1969.35892, "trades": 62, "taker_buy_volume": 6185.9, "taker_buy_quote": 813.90787}, {"ts": 1767642540000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 122.5, "quote_volume": 16.121, "trades": 1, "taker_buy_volume": 122.5, "taker_buy_quote": 16.121}, {"ts": 1767642600000, "open": 0.1316, "high": 0.1316, "low": 0.1314, "close": 0.1314, "volume": 29963.2, "quote_volume": 3937.57118, "trades": 27, "taker_buy_volume": 884.2, "taker_buy_quote": 116.36072}, {"ts": 1767642660000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1314, "volume": 9414.8, "quote_volume": 1237.09259, "trades": 19, "taker_buy_volume": 8057.9, "taker_buy_quote": 1058.80806}, {"ts": 1767642720000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 4328.4, "quote_volume": 568.75176, "trades": 11, "taker_buy_volume": 1050.6, "taker_buy_quote": 138.04884}, {"ts": 1767642780000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 1310.6, "quote_volume": 172.09425, "trades": 7, "taker_buy_volume": 889.9, "taker_buy_quote": 116.84387}, {"ts": 1767642840000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 886.5, "quote_volume": 116.39745, "trades": 2, "taker_buy_volume": 886.5, "taker_buy_quote": 116.39745}, {"ts": 1767642900000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 4686.3, "quote_volume": 615.46973, "trades": 14, "taker_buy_volume": 3713.8, "taker_buy_quote": 487.70455}, {"ts": 1767642960000, "open": 0.1314, "high": 0.1315, "low": 0.1313, "close": 0.1315, "volume": 11772.9, "quote_volume": 1546.93505, "trades": 25, "taker_buy_volume": 6878.8, "taker_buy_quote": 903.92647}, {"ts": 1767643020000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 12284.7, "quote_volume": 1614.92771, "trades": 24, "taker_buy_volume": 4764.5, "taker_buy_quote": 626.21273}, {"ts": 1767643080000, "open": 0.1314, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 15577.7, "quote_volume": 2047.41661, "trades": 49, "taker_buy_volume": 2511.0, "taker_buy_quote": 330.18462}, {"ts": 1767643140000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 14317.8, "quote_volume": 1881.35892, "trades": 34, "taker_buy_volume": 2061.1, "taker_buy_quote": 270.82854}, {"ts": 1767643200000, "open": 0.1314, "high": 0.1316, "low": 0.1314, "close": 0.1316, "volume": 64760.8, "quote_volume": 8517.26178, "trades": 88, "taker_buy_volume": 31527.3, "taker_buy_quote": 4143.92319}, {"ts": 1767643260000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 15011.8, "quote_volume": 1977.05406, "trades": 53, "taker_buy_volume": 4835.8, "taker_buy_quote": 636.87486}, {"ts": 1767643320000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 1400.1, "quote_volume": 183.98257, "trades": 6, "taker_buy_volume": 883.9, "taker_buy_quote": 116.14446}, {"ts": 1767643380000, "open": 0.1314, "high": 0.1316, "low": 0.1314, "close": 0.1316, "volume": 6088.9, "quote_volume": 800.65801, "trades": 22, "taker_buy_volume": 6039.9, "taker_buy_quote": 794.21941}, {"ts": 1767643440000, "open": 0.1316, "high": 0.1318, "low": 0.1316, "close": 0.1318, "volume": 7529.8, "quote_volume": 991.4476, "trades": 19, "taker_buy_volume": 7338.0, "taker_buy_quote": 966.19453}, {"ts": 1767643500000, "open": 0.1319, "high": 0.1321, "low": 0.1318, "close": 0.1319, "volume": 23216.3, "quote_volume": 3062.75452, "trades": 37, "taker_buy_volume": 7399.1, "taker_buy_quote": 976.46584}, {"ts": 1767643560000, "open": 0.1319, "high": 0.132, "low": 0.1317, "close": 0.132, "volume": 24019.4, "quote_volume": 3168.36088, "trades": 42, "taker_buy_volume": 16058.1, "taker_buy_quote": 2119.07294}, {"ts": 1767643620000, "open": 0.132, "high": 0.132, "low": 0.1319, "close": 0.1319, "volume": 27925.4, "quote_volume": 3683.80819, "trades": 55, "taker_buy_volume": 23304.0, "taker_buy_quote": 3074.15671}, {"ts": 1767643680000, "open": 0.132, "high": 0.1321, "low": 0.1319, "close": 0.1319, "volume": 11448.1, "quote_volume": 1510.67231, "trades": 28, "taker_buy_volume": 3423.2, "taker_buy_quote": 451.6911}, {"ts": 1767643740000, "open": 0.1318, "high": 0.132, "low": 0.1318, "close": 0.1319, "volume": 7118.6, "quote_volume": 939.19003, "trades": 11, "taker_buy_volume": 5784.3, "taker_buy_quote": 763.21129}, {"ts": 1767643800000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 1227.5, "quote_volume": 161.90725, "trades": 9, "taker_buy_volume": 408.2, "taker_buy_quote": 53.84158}, {"ts": 1767643860000, "open": 0.132, "high": 0.1321, "low": 0.132, "close": 0.1321, "volume": 4193.3, "quote_volume": 553.92251, "trades": 32, "taker_buy_volume": 933.5, "taker_buy_quote": 123.30293}, {"ts": 1767643920000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 4052.5, "quote_volume": 535.33525, "trades": 10, "taker_buy_volume": 357.2, "taker_buy_quote": 47.18612}, {"ts": 1767643980000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 60.0, "quote_volume": 7.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644040000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 1290.6, "quote_volume": 170.48826, "trades": 8, "taker_buy_volume": 1128.1, "taker_buy_quote": 149.02201}, {"ts": 1767644100000, "open": 0.1321, "high": 0.1321, "low": 0.132, "close": 0.1321, "volume": 5183.5, "quote_volume": 684.6208, "trades": 15, "taker_buy_volume": 163.8, "taker_buy_quote": 21.63798}, {"ts": 1767644160000, "open": 0.1321, "high": 0.1323, "low": 0.1321, "close": 0.1321, "volume": 20899.8, "quote_volume": 2763.06195, "trades": 42, "taker_buy_volume": 19411.2, "taker_buy_quote": 2566.40151}, {"ts": 1767644220000, "open": 0.1322, "high": 0.1324, "low": 0.1322, "close": 0.1323, "volume": 15483.2, "quote_volume": 2049.46556, "trades": 21, "taker_buy_volume": 12077.5, "taker_buy_quote": 1598.90679}, {"ts": 1767644280000, "open": 0.1322, "high": 0.1322, "low": 0.132, "close": 0.1321, "volume": 9516.6, "quote_volume": 1256.77744, "trades": 28, "taker_buy_volume": 1035.7, "taker_buy_quote": 136.82142}, {"ts": 1767644340000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 6872.2, "quote_volume": 907.81762, "trades": 53, "taker_buy_volume": 1616.8, "taker_buy_quote": 213.57928}, {"ts": 1767644400000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 400.7, "quote_volume": 52.93247, "trades": 6, "taker_buy_volume": 199.1, "taker_buy_quote": 26.30111}, {"ts": 1767644460000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 29766.5, "quote_volume": 3929.178, "trades": 26, "taker_buy_volume": 5154.0, "taker_buy_quote": 680.328}, {"ts": 1767644520000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644580000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 163.4, "quote_volume": 21.5688, "trades": 2, "taker_buy_volume": 163.4, "taker_buy_quote": 21.5688}, {"ts": 1767644640000, "open": 0.1321, "high": 0.1321, "low": 0.132, "close": 0.132, "volume": 2812.9, "quote_volume": 371.38735, "trades": 8, "taker_buy_volume": 845.5, "taker_buy_quote": 111.69055}, {"ts": 1767644700000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 1996.6, "quote_volume": 263.5512, "trades": 5, "taker_buy_volume": 1996.6, "taker_buy_quote": 263.5512}, {"ts": 1767644760000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 115.0, "quote_volume": 15.18, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644820000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 17560.5, "quote_volume": 2319.74205, "trades": 11, "taker_buy_volume": 14632.2, "taker_buy_quote": 1932.91362}, {"ts": 1767644880000, "open": 0.1321, "high": 0.1325, "low": 0.1321, "close": 0.1324, "volume": 31820.3, "quote_volume": 4209.76858, "trades": 62, "taker_buy_volume": 22116.0, "taker_buy_quote": 2924.79192}, {"ts": 1767644940000, "open": 0.1324, "high": 0.1325, "low": 0.1324, "close": 0.1324, "volume": 13026.1, "quote_volume": 1724.80308, "trades": 19, "taker_buy_volume": 355.2, "taker_buy_quote": 47.04613}, {"ts": 1767645000000, "open": 0.1324, "high": 0.1325, "low": 0.1324, "close": 0.1324, "volume": 4873.4, "quote_volume": 645.28871, "trades": 14, "taker_buy_volume": 2042.2, "taker_buy_quote": 270.43783}, {"ts": 1767645060000, "open": 0.1324, "high": 0.1324, "low": 0.1323, "close": 0.1323, "volume": 1333.2, "quote_volume": 176.39098, "trades": 8, "taker_buy_volume": 86.2, "taker_buy_quote": 11.41288}, {"ts": 1767645120000, "open": 0.1323, "high": 0.1323, "low": 0.1322, "close": 0.1322, "volume": 2787.5, "quote_volume": 368.68907, "trades": 14, "taker_buy_volume": 460.9, "taker_buy_quote": 60.95527}, {"ts": 1767645180000, "open": 0.1322, "high": 0.1322, "low": 0.1319, "close": 0.1319, "volume": 7525.8, "quote_volume": 993.22813, "trades": 25, "taker_buy_volume": 4907.0, "taker_buy_quote": 647.48506}, {"ts": 1767645240000, "open": 0.1319, "high": 0.1319, "low": 0.1318, "close": 0.1318, "volume": 27574.7, "quote_volume": 3636.81874, "trades": 24, "taker_buy_volume": 21709.6, "taker_buy_quote": 2863.49624}, {"ts": 1767645300000, "open": 0.1318, "high": 0.1318, "low": 0.1316, "close": 0.1317, "volume": 19935.8, "quote_volume": 2625.24744, "trades": 26, "taker_buy_volume": 2183.4, "taker_buy_quote": 287.4094}, {"ts": 1767645360000, "open": 0.1318, "high": 0.1319, "low": 0.1318, "close": 0.1319, "volume": 627.2, "quote_volume": 82.68121, "trades": 5, "taker_buy_volume": 627.2, "taker_buy_quote": 82.68121}, {"ts": 1767645420000, "open": 0.1319, "high": 0.1319, "low": 0.1318, "close": 0.1318, "volume": 1125.5, "quote_volume": 148.36929, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645480000, "open": 0.1318, "high": 0.1318, "low": 0.1317, "close": 0.1318, "volume": 6811.1, "quote_volume": 897.12496, "trades": 24, "taker_buy_volume": 2710.9, "taker_buy_quote": 357.0542}, {"ts": 1767645540000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 79.7, "quote_volume": 10.48852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645600000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 640.5, "quote_volume": 84.2898, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645660000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 2391.9, "quote_volume": 314.32857, "trades": 11, "taker_buy_volume": 2019.6, "taker_buy_quote": 265.38779}, {"ts": 1767645720000, "open": 0.1313, "high": 0.1314, "low": 0.1312, "close": 0.1314, "volume": 31633.1, "quote_volume": 4154.63875, "trades": 47, "taker_buy_volume": 14809.4, "taker_buy_quote": 1945.76597}, {"ts": 1767645780000, "open": 0.1314, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 5005.0, "quote_volume": 657.9198, "trades": 36, "taker_buy_volume": 2221.2, "taker_buy_quote": 292.0392}, {"ts": 1767645840000, "open": 0.1314, "high": 0.1315, "low": 0.1314, "close": 0.1315, "volume": 3622.6, "quote_volume": 476.32998, "trades": 12, "taker_buy_volume": 3204.4, "taker_buy_quote": 421.33668}, {"ts": 1767645900000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 1149.0, "quote_volume": 151.0935, "trades": 7, "taker_buy_volume": 1026.2, "taker_buy_quote": 134.9453}, {"ts": 1767645960000, "open": 0.1316, "high": 0.1317, "low": 0.1316, "close": 0.1316, "volume": 2453.0, "quote_volume": 322.83904, "trades": 14, "taker_buy_volume": 1694.2, "taker_buy_quote": 222.98096}, {"ts": 1767646020000, "open": 0.1316, "high": 0.1317, "low": 0.1315, "close": 0.1315, "volume": 1259.6, "quote_volume": 165.78425, "trades": 7, "taker_buy_volume": 1092.5, "taker_buy_quote": 143.8106}, {"ts": 1767646080000, "open": 0.1315, "high": 0.1316, "low": 0.1315, "close": 0.1316, "volume": 3589.3, "quote_volume": 472.09718, "trades": 27, "taker_buy_volume": 1042.3, "taker_buy_quote": 137.16668}, {"ts": 1767646140000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 957.7, "quote_volume": 125.85764, "trades": 10, "taker_buy_volume": 486.8, "taker_buy_quote": 63.96552}, {"ts": 1767646200000, "open": 0.1314, "high": 0.1315, "low": 0.1313, "close": 0.1313, "volume": 6280.8, "quote_volume": 825.79196, "trades": 9, "taker_buy_volume": 6238.9, "taker_buy_quote": 820.29049}, {"ts": 1767646260000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 246.6, "quote_volume": 32.37858, "trades": 3, "taker_buy_volume": 246.6, "taker_buy_quote": 32.37858}, {"ts": 1767646320000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 283.9, "quote_volume": 37.27607, "trades": 4, "taker_buy_volume": 121.2, "taker_buy_quote": 15.91356}, {"ts": 1767646380000, "open": 0.1312, "high": 0.1313, "low": 0.1311, "close": 0.1313, "volume": 17984.8, "quote_volume": 2359.1582, "trades": 22, "taker_buy_volume": 3426.8, "taker_buy_quote": 449.74975}, {"ts": 1767646440000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 56069.2, "quote_volume": 7356.27904, "trades": 54, "taker_buy_volume": 1467.5, "taker_buy_quote": 192.536}, {"ts": 1767646500000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 7421.1, "quote_volume": 973.64832, "trades": 19, "taker_buy_volume": 6138.2, "taker_buy_quote": 805.33184}, {"ts": 1767646560000, "open": 0.1311, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 2315.9, "quote_volume": 303.39921, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646620000, "open": 0.1311, "high": 0.1315, "low": 0.1311, "close": 0.1314, "volume": 67504.1, "quote_volume": 8864.15919, "trades": 47, "taker_buy_volume": 56191.3, "taker_buy_quote": 7378.20684}, {"ts": 1767646680000, "open": 0.1313, "high": 0.1314, "low": 0.1312, "close": 0.1313, "volume": 19835.5, "quote_volume": 2604.68158, "trades": 93, "taker_buy_volume": 6475.2, "taker_buy_quote": 850.84128}, {"ts": 1767646740000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 2841.1, "quote_volume": 373.32054, "trades": 22, "taker_buy_volume": 1226.4, "taker_buy_quote": 161.14896}, {"ts": 1767646800000, "open": 0.1314, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 10641.9, "quote_volume": 1398.35108, "trades": 68, "taker_buy_volume": 1024.3, "taker_buy_quote": 134.59844}, {"ts": 1767646860000, "open": 0.1314, "high": 0.1317, "low": 0.1314, "close": 0.1317, "volume": 4694.7, "quote_volume": 617.45874, "trades": 25, "taker_buy_volume": 3179.7, "taker_buy_quote": 418.25356}, {"ts": 1767646920000, "open": 0.1317, "high": 0.1318, "low": 0.1317, "close": 0.1318, "volume": 3676.0, "quote_volume": 484.48033, "trades": 14, "taker_buy_volume": 3511.9, "taker_buy_quote": 462.85195}, {"ts": 1767646980000, "open": 0.1318, "high": 0.1318, "low": 0.1317, "close": 0.1318, "volume": 123224.8, "quote_volume": 16240.64944, "trades": 46, "taker_buy_volume": 6135.9, "taker_buy_quote": 808.4983}, {"ts": 1767647040000, "open": 0.1317, "high": 0.1318, "low": 0.1317, "close": 0.1318, "volume": 1549.5, "quote_volume": 204.21868, "trades": 5, "taker_buy_volume": 1495.3, "taker_buy_quote": 197.08054}, {"ts": 1767647100000, "open": 0.1317, "high": 0.1317, "low": 0.1315, "close": 0.1316, "volume": 21456.8, "quote_volume": 2825.31869, "trades": 76, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647160000, "open": 0.1317, "high": 0.1318, "low": 0.1316, "close": 0.1316, "volume": 8374.0, "quote_volume": 1102.62414, "trades": 49, "taker_buy_volume": 4537.7, "taker_buy_quote": 597.62794}, {"ts": 1767647220000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 1185.4, "quote_volume": 155.85425, "trades": 9, "taker_buy_volume": 409.7, "taker_buy_quote": 53.87555}, {"ts": 1767647280000, "open": 0.1314, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 36823.1, "quote_volume": 4839.19712, "trades": 21, "taker_buy_volume": 4377.9, "taker_buy_quote": 575.5796}, {"ts": 1767647340000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 194.1, "quote_volume": 25.50474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647400000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 1460.6, "quote_volume": 191.92284, "trades": 5, "taker_buy_volume": 810.6, "taker_buy_quote": 106.51284}, {"ts": 1767647460000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 118.7, "quote_volume": 15.59718, "trades": 2, "taker_buy_volume": 118.7, "taker_buy_quote": 15.59718}, {"ts": 1767647520000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 4780.9, "quote_volume": 627.78242, "trades": 14, "taker_buy_volume": 3448.5, "taker_buy_quote": 452.8383}, {"ts": 1767647580000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 33598.3, "quote_volume": 4410.26896, "trades": 33, "taker_buy_volume": 7041.7, "taker_buy_quote": 924.19176}, {"ts": 1767647640000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 177.2, "quote_volume": 23.26636, "trades": 2, "taker_buy_volume": 177.2, "taker_buy_quote": 23.26636}, {"ts": 1767647700000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1314, "volume": 399.1, "quote_volume": 52.43594, "trades": 4, "taker_buy_volume": 341.1, "taker_buy_quote": 44.82054}, {"ts": 1767647760000, "open": 0.1315, "high": 0.1316, "low": 0.1315, "close": 0.1316, "volume": 3062.9, "quote_volume": 402.94609, "trades": 12, "taker_buy_volume": 2777.7, "taker_buy_quote": 365.44229}, {"ts": 1767647820000, "open": 0.1316, "high": 0.1316, "low": 0.1314, "close": 0.1314, "volume": 2322.5, "quote_volume": 305.37779, "trades": 8, "taker_buy_volume": 104.8, "taker_buy_quote": 13.79168}, {"ts": 1767647880000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647940000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 254.1, "quote_volume": 33.38874, "trades": 2, "taker_buy_volume": 254.1, "taker_buy_quote": 33.38874}, {"ts": 1767648000000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 77637.0, "quote_volume": 10197.13708, "trades": 77, "taker_buy_volume": 56913.0, "taker_buy_quote": 7476.02845}, {"ts": 1767648060000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 3104.6, "quote_volume": 407.63398, "trades": 14, "taker_buy_volume": 765.0, "taker_buy_quote": 100.4445}, {"ts": 1767648120000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 1315.8, "quote_volume": 172.74897, "trades": 4, "taker_buy_volume": 773.6, "taker_buy_quote": 101.57368}, {"ts": 1767648180000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 708.1, "quote_volume": 92.85813, "trades": 5, "taker_buy_volume": 167.6, "taker_buy_quote": 21.98912}, {"ts": 1767648240000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 889.2, "quote_volume": 116.57412, "trades": 2, "taker_buy_volume": 889.2, "taker_buy_quote": 116.57412}, {"ts": 1767648300000, "open": 0.1312, "high": 0.1313, "low": 0.1311, "close": 0.1313, "volume": 9327.4, "quote_volume": 1224.06543, "trades": 20, "taker_buy_volume": 3068.8, "taker_buy_quote": 402.72382}, {"ts": 1767648360000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 24631.4, "quote_volume": 3233.79945, "trades": 44, "taker_buy_volume": 2146.7, "taker_buy_quote": 281.7359}, {"ts": 1767648420000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 284.0, "quote_volume": 37.2608, "trades": 2, "taker_buy_volume": 284.0, "taker_buy_quote": 37.2608}, {"ts": 1767648480000, "open": 0.1311, "high": 0.1311, "low": 0.131, "close": 0.1311, "volume": 6682.0, "quote_volume": 875.3701, "trades": 10, "taker_buy_volume": 5167.7, "taker_buy_quote": 676.98818}, {"ts": 1767648540000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 2098.1, "quote_volume": 275.25347, "trades": 10, "taker_buy_volume": 367.5, "taker_buy_quote": 48.19875}, {"ts": 1767648600000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 1429.1, "quote_volume": 187.49792, "trades": 7, "taker_buy_volume": 542.4, "taker_buy_quote": 71.16288}, {"ts": 1767648660000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 191.0, "quote_volume": 25.0592, "trades": 2, "taker_buy_volume": 120.2, "taker_buy_quote": 15.77024}, {"ts": 1767648720000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 2118.7, "quote_volume": 277.76157, "trades": 9, "taker_buy_volume": 176.8, "taker_buy_quote": 23.17848}, {"ts": 1767648780000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 258.3, "quote_volume": 33.86313, "trades": 2, "taker_buy_volume": 121.5, "taker_buy_quote": 15.92865}, {"ts": 1767648840000, "open": 0.1311, "high": 0.1311, "low": 0.131, "close": 0.1311, "volume": 5565.7, "quote_volume": 729.16454, "trades": 12, "taker_buy_volume": 1173.9, "taker_buy_quote": 153.83874}, {"ts": 1767648900000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 3460.0, "quote_volume": 453.606, "trades": 6, "taker_buy_volume": 2888.2, "taker_buy_quote": 378.64302}, {"ts": 1767648960000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 8033.2, "quote_volume": 1053.86328, "trades": 72, "taker_buy_volume": 1615.0, "taker_buy_quote": 211.79544}, {"ts": 1767649020000, "open": 0.1312, "high": 0.1313, "low": 0.1311, "close": 0.1312, "volume": 16607.4, "quote_volume": 2178.75344, "trades": 76, "taker_buy_volume": 1600.8, "taker_buy_quote": 210.16865}, {"ts": 1767649080000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 1760.0, "quote_volume": 230.99287, "trades": 12, "taker_buy_volume": 402.5, "taker_buy_quote": 52.84825}, {"ts": 1767649140000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 3321.2, "quote_volume": 436.06512, "trades": 7, "taker_buy_volume": 3236.8, "taker_buy_quote": 424.99184}, {"ts": 1767649200000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 2601.4, "quote_volume": 341.4902, "trades": 23, "taker_buy_volume": 942.5, "taker_buy_quote": 123.75025}, {"ts": 1767649260000, "open": 0.1314, "high": 0.1315, "low": 0.1314, "close": 0.1315, "volume": 1005.4, "quote_volume": 132.11219, "trades": 6, "taker_buy_volume": 1005.4, "taker_buy_quote": 132.11219}, {"ts": 1767649320000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649380000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1314, "volume": 5700.3, "quote_volume": 748.91276, "trades": 12, "taker_buy_volume": 4831.7, "taker_buy_quote": 634.79644}, {"ts": 1767649440000, "open": 0.1313, "high": 0.1315, "low": 0.1313, "close": 0.1315, "volume": 1559.7, "quote_volume": 204.93854, "trades": 8, "taker_buy_volume": 1405.5, "taker_buy_quote": 184.69208}, {"ts": 1767649500000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 2080.8, "quote_volume": 273.45511, "trades": 5, "taker_buy_volume": 379.9, "taker_buy_quote": 49.95685}, {"ts": 1767649560000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649620000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649680000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 1978.4, "quote_volume": 259.59472, "trades": 6, "taker_buy_volume": 885.0, "taker_buy_quote": 116.112}, {"ts": 1767649740000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649800000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 3081.9, "quote_volume": 404.44238, "trades": 12, "taker_buy_volume": 2293.4, "taker_buy_quote": 300.99118}, {"ts": 1767649860000, "open": 0.1312, "high": 0.1313, "low": 0.1311, "close": 0.1311, "volume": 30504.1, "quote_volume": 4001.49136, "trades": 26, "taker_buy_volume": 23100.8, "taker_buy_quote": 3030.81402}, {"ts": 1767649920000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 9848.6, "quote_volume": 1291.79696, "trades": 60, "taker_buy_volume": 1390.9, "taker_buy_quote": 182.48608}, {"ts": 1767649980000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 1844.8, "quote_volume": 241.861, "trades": 6, "taker_buy_volume": 77.2, "taker_buy_quote": 10.12864}, {"ts": 1767650040000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650100000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 2680.6, "quote_volume": 351.42666, "trades": 15, "taker_buy_volume": 1313.3, "taker_buy_quote": 172.17363}, {"ts": 1767650160000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 9014.5, "quote_volume": 1180.8995, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650220000, "open": 0.131, "high": 0.131, "low": 0.1309, "close": 0.1309, "volume": 16622.8, "quote_volume": 2176.01447, "trades": 19, "taker_buy_volume": 396.9, "taker_buy_quote": 51.9939}, {"ts": 1767650280000, "open": 0.1309, "high": 0.1312, "low": 0.1309, "close": 0.1312, "volume": 15171.1, "quote_volume": 1988.92669, "trades": 43, "taker_buy_volume": 6664.1, "taker_buy_quote": 873.11954}, {"ts": 1767650340000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 25017.3, "quote_volume": 3282.26976, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650400000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 1938.4, "quote_volume": 254.51192, "trades": 13, "taker_buy_volume": 1125.9, "taker_buy_quote": 147.83067}, {"ts": 1767650460000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1314, "volume": 16644.1, "quote_volume": 2186.98107, "trades": 17, "taker_buy_volume": 16107.4, "taker_buy_quote": 2116.51236}, {"ts": 1767650520000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 1263.6, "quote_volume": 165.92315, "trades": 5, "taker_buy_volume": 889.6, "taker_buy_quote": 116.80448}, {"ts": 1767650580000, "open": 0.1313, "high": 0.1315, "low": 0.1313, "close": 0.1314, "volume": 18350.1, "quote_volume": 2411.21161, "trades": 12, "taker_buy_volume": 18176.5, "taker_buy_quote": 2388.40057}, {"ts": 1767650640000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 4081.9, "quote_volume": 536.36166, "trades": 26, "taker_buy_volume": 1770.1, "taker_buy_quote": 232.59114}, {"ts": 1767650700000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 4423.0, "quote_volume": 581.6245, "trades": 32, "taker_buy_volume": 1546.0, "taker_buy_quote": 203.299}, {"ts": 1767650760000, "open": 0.1315, "high": 0.1316, "low": 0.1315, "close": 0.1316, "volume": 2276.7, "quote_volume": 299.56057, "trades": 11, "taker_buy_volume": 1745.2, "taker_buy_quote": 229.66832}, {"ts": 1767650820000, "open": 0.1315, "high": 0.1316, "low": 0.1315, "close": 0.1316, "volume": 938.8, "quote_volume": 123.5407, "trades": 3, "taker_buy_volume": 885.0, "taker_buy_quote": 116.466}, {"ts": 1767650880000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 16169.6, "quote_volume": 2129.53632, "trades": 7, "taker_buy_volume": 16169.6, "taker_buy_quote": 2129.53632}, {"ts": 1767650940000, "open": 0.1317, "high": 0.1318, "low": 0.1317, "close": 0.1317, "volume": 6914.1, "quote_volume": 911.09507, "trades": 12, "taker_buy_volume": 5082.7, "taker_buy_quote": 669.88742}, {"ts": 1767651000000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651060000, "open": 0.1317, "high": 0.1318, "low": 0.1317, "close": 0.1317, "volume": 4213.7, "quote_volume": 555.14762, "trades": 13, "taker_buy_volume": 3155.0, "taker_buy_quote": 415.71683}, {"ts": 1767651120000, "open": 0.1317, "high": 0.1318, "low": 0.1317, "close": 0.1318, "volume": 292.7, "quote_volume": 38.5658, "trades": 3, "taker_buy_volume": 292.7, "taker_buy_quote": 38.5658}, {"ts": 1767651180000, "open": 0.1317, "high": 0.1317, "low": 0.1316, "close": 0.1316, "volume": 1345.6, "quote_volume": 177.09334, "trades": 7, "taker_buy_volume": 171.3, "taker_buy_quote": 22.54308}, {"ts": 1767651240000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 2775.0, "quote_volume": 365.19, "trades": 5, "taker_buy_volume": 1186.8, "taker_buy_quote": 156.18288}, {"ts": 1767651300000, "open": 0.1317, "high": 0.1319, "low": 0.1317, "close": 0.1319, "volume": 15784.5, "quote_volume": 2081.7365, "trades": 29, "taker_buy_volume": 9752.8, "taker_buy_quote": 1286.1677}, {"ts": 1767651360000, "open": 0.1319, "high": 0.1324, "low": 0.1319, "close": 0.1323, "volume": 17857.9, "quote_volume": 2360.05446, "trades": 43, "taker_buy_volume": 11502.8, "taker_buy_quote": 1520.10646}, {"ts": 1767651420000, "open": 0.1322, "high": 0.1322, "low": 0.132, "close": 0.1321, "volume": 3042.2, "quote_volume": 401.8829, "trades": 13, "taker_buy_volume": 255.1, "taker_buy_quote": 33.69871}, {"ts": 1767651480000, "open": 0.1322, "high": 0.1322, "low": 0.1322, "close": 0.1322, "volume": 428.4, "quote_volume": 56.63448, "trades": 4, "taker_buy_volume": 306.8, "taker_buy_quote": 40.55896}, {"ts": 1767651540000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 172.7, "quote_volume": 22.81367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651600000, "open": 0.1321, "high": 0.1323, "low": 0.1321, "close": 0.1321, "volume": 26096.8, "quote_volume": 3447.57583, "trades": 14, "taker_buy_volume": 23505.9, "taker_buy_quote": 3105.21685}, {"ts": 1767651660000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 2290.4, "quote_volume": 302.56184, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651720000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 167.2, "quote_volume": 22.08712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651780000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651840000, "open": 0.1322, "high": 0.1323, "low": 0.1322, "close": 0.1322, "volume": 4346.3, "quote_volume": 574.59992, "trades": 7, "taker_buy_volume": 4346.3, "taker_buy_quote": 574.59992}, {"ts": 1767651900000, "open": 0.1322, "high": 0.1322, "low": 0.1321, "close": 0.1321, "volume": 9749.0, "quote_volume": 1288.78471, "trades": 8, "taker_buy_volume": 330.9, "taker_buy_quote": 43.71189}, {"ts": 1767651960000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 1074.6, "quote_volume": 141.95466, "trades": 3, "taker_buy_volume": 1074.6, "taker_buy_quote": 141.95466}, {"ts": 1767652020000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 777.5, "quote_volume": 102.70775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652080000, "open": 0.132, "high": 0.1321, "low": 0.132, "close": 0.132, "volume": 3007.5, "quote_volume": 397.06097, "trades": 13, "taker_buy_volume": 2605.9, "taker_buy_quote": 344.04977}, {"ts": 1767652140000, "open": 0.132, "high": 0.132, "low": 0.1319, "close": 0.1319, "volume": 4134.0, "quote_volume": 545.59296, "trades": 11, "taker_buy_volume": 668.1, "taker_buy_quote": 88.1892}, {"ts": 1767652200000, "open": 0.1318, "high": 0.1319, "low": 0.1318, "close": 0.1319, "volume": 777.8, "quote_volume": 102.51869, "trades": 9, "taker_buy_volume": 46.5, "taker_buy_quote": 6.13335}, {"ts": 1767652260000, "open": 0.1318, "high": 0.1318, "low": 0.1316, "close": 0.1316, "volume": 5290.0, "quote_volume": 696.30237, "trades": 11, "taker_buy_volume": 773.7, "taker_buy_quote": 101.94114}, {"ts": 1767652320000, "open": 0.1316, "high": 0.1316, "low": 0.1315, "close": 0.1315, "volume": 13059.2, "quote_volume": 1717.28879, "trades": 14, "taker_buy_volume": 1652.0, "taker_buy_quote": 217.238}, {"ts": 1767652380000, "open": 0.1315, "high": 0.1318, "low": 0.1315, "close": 0.1318, "volume": 2425.4, "quote_volume": 319.18588, "trades": 15, "taker_buy_volume": 2385.4, "taker_buy_quote": 313.92588}, {"ts": 1767652440000, "open": 0.1317, "high": 0.1318, "low": 0.1317, "close": 0.1318, "volume": 212.5, "quote_volume": 27.99687, "trades": 2, "taker_buy_volume": 106.2, "taker_buy_quote": 13.99716}, {"ts": 1767652500000, "open": 0.1318, "high": 0.1321, "low": 0.1318, "close": 0.1318, "volume": 39153.5, "quote_volume": 5166.16929, "trades": 32, "taker_buy_volume": 4337.3, "taker_buy_quote": 572.29404}, {"ts": 1767652560000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 821.6, "quote_volume": 108.28688, "trades": 7, "taker_buy_volume": 292.1, "taker_buy_quote": 38.49878}, {"ts": 1767652620000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652680000, "open": 0.1319, "high": 0.1319, "low": 0.1318, "close": 0.1318, "volume": 5995.5, "quote_volume": 790.79847, "trades": 10, "taker_buy_volume": 1998.9, "taker_buy_quote": 263.65491}, {"ts": 1767652740000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 1019.0, "quote_volume": 134.4061, "trades": 5, "taker_buy_volume": 1019.0, "taker_buy_quote": 134.4061}, {"ts": 1767652800000, "open": 0.132, "high": 0.1321, "low": 0.1319, "close": 0.1321, "volume": 4648.4, "quote_volume": 613.65661, "trades": 12, "taker_buy_volume": 4593.6, "taker_buy_quote": 606.42849}, {"ts": 1767652860000, "open": 0.1319, "high": 0.1321, "low": 0.1319, "close": 0.1321, "volume": 2383.9, "quote_volume": 314.63515, "trades": 8, "taker_buy_volume": 1911.7, "taker_buy_quote": 252.35197}, {"ts": 1767652920000, "open": 0.132, "high": 0.1321, "low": 0.132, "close": 0.1321, "volume": 6318.0, "quote_volume": 834.54749, "trades": 14, "taker_buy_volume": 1256.8, "taker_buy_quote": 166.0113}, {"ts": 1767652980000, "open": 0.1321, "high": 0.1325, "low": 0.1321, "close": 0.1324, "volume": 5300.4, "quote_volume": 701.06335, "trades": 27, "taker_buy_volume": 4982.4, "taker_buy_quote": 658.96785}, {"ts": 1767653040000, "open": 0.1325, "high": 0.1326, "low": 0.1324, "close": 0.1325, "volume": 11498.1, "quote_volume": 1523.71197, "trades": 11, "taker_buy_volume": 7721.7, "taker_buy_quote": 1023.71661}, {"ts": 1767653100000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 1104.5, "quote_volume": 146.2358, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653160000, "open": 0.1324, "high": 0.1324, "low": 0.1323, "close": 0.1323, "volume": 157.3, "quote_volume": 20.82307, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653220000, "open": 0.1324, "high": 0.1325, "low": 0.1324, "close": 0.1324, "volume": 893.3, "quote_volume": 118.28099, "trades": 5, "taker_buy_volume": 80.7, "taker_buy_quote": 10.69275}, {"ts": 1767653280000, "open": 0.1323, "high": 0.1328, "low": 0.1323, "close": 0.1326, "volume": 41656.3, "quote_volume": 5520.44724, "trades": 32, "taker_buy_volume": 7390.6, "taker_buy_quote": 979.64467}, {"ts": 1767653340000, "open": 0.1326, "high": 0.1326, "low": 0.1325, "close": 0.1326, "volume": 28042.5, "quote_volume": 3716.02467, "trades": 14, "taker_buy_volume": 3974.4, "taker_buy_quote": 526.98924}, {"ts": 1767653400000, "open": 0.1325, "high": 0.1325, "low": 0.1324, "close": 0.1324, "volume": 395.4, "quote_volume": 52.36683, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653460000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 113.6, "quote_volume": 15.04064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653520000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653580000, "open": 0.1325, "high": 0.1326, "low": 0.1325, "close": 0.1326, "volume": 1957.3, "quote_volume": 259.45185, "trades": 11, "taker_buy_volume": 1481.9, "taker_buy_quote": 196.46135}, {"ts": 1767653640000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653700000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653760000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653820000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 891.0, "quote_volume": 118.1466, "trades": 6, "taker_buy_volume": 851.3, "taker_buy_quote": 112.88238}, {"ts": 1767653880000, "open": 0.1327, "high": 0.1328, "low": 0.1327, "close": 0.1328, "volume": 2345.3, "quote_volume": 311.42549, "trades": 13, "taker_buy_volume": 743.3, "taker_buy_quote": 98.70212}, {"ts": 1767653940000, "open": 0.1328, "high": 0.1333, "low": 0.1328, "close": 0.133, "volume": 203868.8, "quote_volume": 27136.91649, "trades": 76, "taker_buy_volume": 126917.9, "taker_buy_quote": 16890.01308}, {"ts": 1767654000000, "open": 0.133, "high": 0.133, "low": 0.1328, "close": 0.1328, "volume": 12617.6, "quote_volume": 1676.30772, "trades": 46, "taker_buy_volume": 4862.9, "taker_buy_quote": 645.96252}, {"ts": 1767654060000, "open": 0.1328, "high": 0.1328, "low": 0.1322, "close": 0.1324, "volume": 35891.6, "quote_volume": 4754.20932, "trades": 73, "taker_buy_volume": 11023.8, "taker_buy_quote": 1458.75447}, {"ts": 1767654120000, "open": 0.1325, "high": 0.1327, "low": 0.1322, "close": 0.1324, "volume": 30890.2, "quote_volume": 4093.06081, "trades": 41, "taker_buy_volume": 11322.3, "taker_buy_quote": 1500.40086}, {"ts": 1767654180000, "open": 0.1323, "high": 0.1324, "low": 0.1323, "close": 0.1324, "volume": 3957.3, "quote_volume": 523.55459, "trades": 5, "taker_buy_volume": 38.0, "taker_buy_quote": 5.0312}, {"ts": 1767654240000, "open": 0.1323, "high": 0.1325, "low": 0.1323, "close": 0.1324, "volume": 5413.5, "quote_volume": 716.51545, "trades": 15, "taker_buy_volume": 961.5, "taker_buy_quote": 127.31902}, {"ts": 1767654300000, "open": 0.1323, "high": 0.1324, "low": 0.1322, "close": 0.1322, "volume": 30108.9, "quote_volume": 3982.67355, "trades": 33, "taker_buy_volume": 6694.3, "taker_buy_quote": 885.74964}, {"ts": 1767654360000, "open": 0.1322, "high": 0.1324, "low": 0.1322, "close": 0.1324, "volume": 4887.9, "quote_volume": 646.25716, "trades": 9, "taker_buy_volume": 427.4, "taker_buy_quote": 56.55257}, {"ts": 1767654420000, "open": 0.1323, "high": 0.1326, "low": 0.1323, "close": 0.1325, "volume": 31296.1, "quote_volume": 4146.74464, "trades": 33, "taker_buy_volume": 6257.6, "taker_buy_quote": 829.20803}, {"ts": 1767654480000, "open": 0.1324, "high": 0.1325, "low": 0.1324, "close": 0.1325, "volume": 4157.9, "quote_volume": 550.51817, "trades": 7, "taker_buy_volume": 1714.8, "taker_buy_quote": 227.05173}, {"ts": 1767654540000, "open": 0.1325, "high": 0.1326, "low": 0.1324, "close": 0.1326, "volume": 1950.5, "quote_volume": 258.46479, "trades": 12, "taker_buy_volume": 1340.0, "taker_buy_quote": 177.5783}, {"ts": 1767654600000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 75.4, "quote_volume": 9.99804, "trades": 1, "taker_buy_volume": 75.4, "taker_buy_quote": 9.99804}, {"ts": 1767654660000, "open": 0.1325, "high": 0.1327, "low": 0.1325, "close": 0.1327, "volume": 420.8, "quote_volume": 55.81325, "trades": 5, "taker_buy_volume": 366.5, "taker_buy_quote": 48.6185}, {"ts": 1767654720000, "open": 0.1327, "high": 0.1329, "low": 0.1327, "close": 0.1328, "volume": 11709.1, "quote_volume": 1554.64645, "trades": 30, "taker_buy_volume": 6133.1, "taker_buy_quote": 814.45221}, {"ts": 1767654780000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654840000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 910.9, "quote_volume": 120.96752, "trades": 2, "taker_buy_volume": 910.9, "taker_buy_quote": 120.96752}, {"ts": 1767654900000, "open": 0.1329, "high": 0.133, "low": 0.1327, "close": 0.1328, "volume": 16376.8, "quote_volume": 2175.64184, "trades": 25, "taker_buy_volume": 2286.1, "taker_buy_quote": 303.75375}, {"ts": 1767654960000, "open": 0.1328, "high": 0.1329, "low": 0.1328, "close": 0.1329, "volume": 5023.6, "quote_volume": 667.24465, "trades": 7, "taker_buy_volume": 1105.7, "taker_buy_quote": 146.94753}, {"ts": 1767655020000, "open": 0.1329, "high": 0.1334, "low": 0.1327, "close": 0.1333, "volume": 76355.9, "quote_volume": 10170.975, "trades": 81, "taker_buy_volume": 10322.8, "taker_buy_quote": 1374.71283}, {"ts": 1767655080000, "open": 0.1333, "high": 0.1333, "low": 0.1331, "close": 0.1331, "volume": 36025.7, "quote_volume": 4798.94527, "trades": 55, "taker_buy_volume": 8794.3, "taker_buy_quote": 1171.40076}, {"ts": 1767655140000, "open": 0.1331, "high": 0.1332, "low": 0.1329, "close": 0.1331, "volume": 28328.3, "quote_volume": 3768.22606, "trades": 53, "taker_buy_volume": 7984.9, "taker_buy_quote": 1062.2877}, {"ts": 1767655200000, "open": 0.1331, "high": 0.1333, "low": 0.133, "close": 0.1333, "volume": 17111.8, "quote_volume": 2277.42126, "trades": 18, "taker_buy_volume": 1712.1, "taker_buy_quote": 228.08411}, {"ts": 1767655260000, "open": 0.1332, "high": 0.1333, "low": 0.1329, "close": 0.1329, "volume": 34994.9, "quote_volume": 4654.88935, "trades": 34, "taker_buy_volume": 1132.6, "taker_buy_quote": 150.95719}, {"ts": 1767655320000, "open": 0.1328, "high": 0.133, "low": 0.1328, "close": 0.1328, "volume": 13523.9, "quote_volume": 1796.63406, "trades": 22, "taker_buy_volume": 1151.9, "taker_buy_quote": 153.16141}, {"ts": 1767655380000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 119.3, "quote_volume": 15.84304, "trades": 1, "taker_buy_volume": 119.3, "taker_buy_quote": 15.84304}, {"ts": 1767655440000, "open": 0.1328, "high": 0.1328, "low": 0.1325, "close": 0.1325, "volume": 16427.3, "quote_volume": 2178.83996, "trades": 21, "taker_buy_volume": 4634.0, "taker_buy_quote": 614.34708}, {"ts": 1767655500000, "open": 0.1326, "high": 0.1327, "low": 0.1325, "close": 0.1326, "volume": 7026.6, "quote_volume": 931.53676, "trades": 13, "taker_buy_volume": 3121.6, "taker_buy_quote": 413.93655}, {"ts": 1767655560000, "open": 0.1325, "high": 0.1326, "low": 0.1325, "close": 0.1326, "volume": 4757.0, "quote_volume": 630.40271, "trades": 8, "taker_buy_volume": 1002.1, "taker_buy_quote": 132.87846}, {"ts": 1767655620000, "open": 0.1327, "high": 0.1329, "low": 0.1327, "close": 0.1329, "volume": 2677.1, "quote_volume": 355.58775, "trades": 9, "taker_buy_volume": 2677.1, "taker_buy_quote": 355.58775}, {"ts": 1767655680000, "open": 0.1329, "high": 0.1332, "low": 0.1329, "close": 0.1332, "volume": 47703.2, "quote_volume": 6347.75899, "trades": 38, "taker_buy_volume": 9917.5, "taker_buy_quote": 1319.84729}, {"ts": 1767655740000, "open": 0.1331, "high": 0.1333, "low": 0.1331, "close": 0.1333, "volume": 6338.6, "quote_volume": 843.93477, "trades": 14, "taker_buy_volume": 2583.5, "taker_buy_quote": 344.13096}, {"ts": 1767655800000, "open": 0.1332, "high": 0.1332, "low": 0.1328, "close": 0.1329, "volume": 20136.6, "quote_volume": 2678.89555, "trades": 44, "taker_buy_volume": 7469.4, "taker_buy_quote": 993.944}, {"ts": 1767655860000, "open": 0.133, "high": 0.1331, "low": 0.1327, "close": 0.1328, "volume": 13490.4, "quote_volume": 1793.00855, "trades": 29, "taker_buy_volume": 8351.4, "taker_buy_quote": 1109.92127}, {"ts": 1767655920000, "open": 0.1328, "high": 0.1329, "low": 0.1327, "close": 0.1329, "volume": 12002.3, "quote_volume": 1594.59823, "trades": 16, "taker_buy_volume": 8248.5, "taker_buy_quote": 1096.11682}, {"ts": 1767655980000, "open": 0.1328, "high": 0.1328, "low": 0.1325, "close": 0.1325, "volume": 21886.0, "quote_volume": 2904.02758, "trades": 21, "taker_buy_volume": 1504.3, "taker_buy_quote": 199.68041}, {"ts": 1767656040000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 162.5, "quote_volume": 21.5475, "trades": 2, "taker_buy_volume": 162.5, "taker_buy_quote": 21.5475}, {"ts": 1767656100000, "open": 0.1326, "high": 0.1326, "low": 0.1325, "close": 0.1325, "volume": 164.0, "quote_volume": 21.73397, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656160000, "open": 0.1324, "high": 0.1325, "low": 0.1324, "close": 0.1325, "volume": 3684.2, "quote_volume": 488.04982, "trades": 10, "taker_buy_volume": 215.2, "taker_buy_quote": 28.514}, {"ts": 1767656220000, "open": 0.1326, "high": 0.1327, "low": 0.1326, "close": 0.1327, "volume": 27458.0, "quote_volume": 3641.32342, "trades": 9, "taker_buy_volume": 23697.4, "taker_buy_quote": 3142.2918}, {"ts": 1767656280000, "open": 0.1328, "high": 0.1328, "low": 0.1327, "close": 0.1328, "volume": 27177.6, "quote_volume": 3606.52895, "trades": 14, "taker_buy_volume": 3219.1, "taker_buy_quote": 427.22467}, {"ts": 1767656340000, "open": 0.1329, "high": 0.133, "low": 0.1329, "close": 0.133, "volume": 8311.6, "quote_volume": 1105.25203, "trades": 23, "taker_buy_volume": 6582.5, "taker_buy_quote": 875.28173}, {"ts": 1767656400000, "open": 0.1331, "high": 0.1333, "low": 0.133, "close": 0.1333, "volume": 18420.1, "quote_volume": 2453.4966, "trades": 33, "taker_buy_volume": 2924.1, "taker_buy_quote": 389.47329}, {"ts": 1767656460000, "open": 0.1333, "high": 0.1333, "low": 0.133, "close": 0.133, "volume": 28660.8, "quote_volume": 3815.93987, "trades": 39, "taker_buy_volume": 6592.1, "taker_buy_quote": 878.2157}, {"ts": 1767656520000, "open": 0.133, "high": 0.133, "low": 0.1327, "close": 0.133, "volume": 108080.0, "quote_volume": 14363.3003, "trades": 78, "taker_buy_volume": 47853.1, "taker_buy_quote": 6357.58839}, {"ts": 1767656580000, "open": 0.133, "high": 0.1331, "low": 0.133, "close": 0.1331, "volume": 7613.3, "quote_volume": 1012.95513, "trades": 9, "taker_buy_volume": 3862.3, "taker_buy_quote": 514.07213}, {"ts": 1767656640000, "open": 0.1331, "high": 0.1331, "low": 0.133, "close": 0.1331, "volume": 17359.5, "quote_volume": 2310.17428, "trades": 12, "taker_buy_volume": 103.6, "taker_buy_quote": 13.78916}, {"ts": 1767656700000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 4980.7, "quote_volume": 662.4331, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656760000, "open": 0.133, "high": 0.133, "low": 0.1329, "close": 0.1329, "volume": 26886.6, "quote_volume": 3575.12477, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656820000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 3947.3, "quote_volume": 524.9909, "trades": 8, "taker_buy_volume": 3900.1, "taker_buy_quote": 518.7133}, {"ts": 1767656880000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 1188.6, "quote_volume": 158.20266, "trades": 4, "taker_buy_volume": 999.9, "taker_buy_quote": 133.08669}, {"ts": 1767656940000, "open": 0.1331, "high": 0.1331, "low": 0.133, "close": 0.1331, "volume": 6721.6, "quote_volume": 894.16938, "trades": 16, "taker_buy_volume": 4596.6, "taker_buy_quote": 611.44745}, {"ts": 1767657000000, "open": 0.1332, "high": 0.1333, "low": 0.1332, "close": 0.1333, "volume": 6193.2, "quote_volume": 825.11335, "trades": 13, "taker_buy_volume": 5541.5, "taker_buy_quote": 738.30691}, {"ts": 1767657060000, "open": 0.1333, "high": 0.1338, "low": 0.1333, "close": 0.1337, "volume": 23197.6, "quote_volume": 3098.70013, "trades": 69, "taker_buy_volume": 15247.4, "taker_buy_quote": 2037.07317}, {"ts": 1767657120000, "open": 0.1337, "high": 0.1342, "low": 0.1336, "close": 0.1341, "volume": 74825.6, "quote_volume": 10021.90316, "trades": 96, "taker_buy_volume": 64147.9, "taker_buy_quote": 8591.0588}, {"ts": 1767657180000, "open": 0.1341, "high": 0.1341, "low": 0.1335, "close": 0.1337, "volume": 118668.0, "quote_volume": 15865.72108, "trades": 117, "taker_buy_volume": 69717.1, "taker_buy_quote": 9318.4574}, {"ts": 1767657240000, "open": 0.1336, "high": 0.1337, "low": 0.1335, "close": 0.1337, "volume": 91464.6, "quote_volume": 12219.38845, "trades": 81, "taker_buy_volume": 81295.1, "taker_buy_quote": 10861.66023}, {"ts": 1767657300000, "open": 0.1337, "high": 0.134, "low": 0.1336, "close": 0.1338, "volume": 60944.2, "quote_volume": 8149.00617, "trades": 82, "taker_buy_volume": 27220.2, "taker_buy_quote": 3640.51325}, {"ts": 1767657360000, "open": 0.1337, "high": 0.1338, "low": 0.1336, "close": 0.1337, "volume": 61580.1, "quote_volume": 8233.70824, "trades": 88, "taker_buy_volume": 45048.0, "taker_buy_quote": 6023.52186}, {"ts": 1767657420000, "open": 0.1338, "high": 0.1339, "low": 0.1336, "close": 0.1337, "volume": 34721.3, "quote_volume": 4644.52762, "trades": 73, "taker_buy_volume": 21856.8, "taker_buy_quote": 2924.35828}, {"ts": 1767657480000, "open": 0.1338, "high": 0.1344, "low": 0.1337, "close": 0.1343, "volume": 122861.5, "quote_volume": 16472.83851, "trades": 136, "taker_buy_volume": 45196.7, "taker_buy_quote": 6056.77143}, {"ts": 1767657540000, "open": 0.1343, "high": 0.1351, "low": 0.1342, "close": 0.1349, "volume": 117863.2, "quote_volume": 15880.78839, "trades": 152, "taker_buy_volume": 92984.6, "taker_buy_quote": 12530.58762}, {"ts": 1767657600000, "open": 0.1348, "high": 0.1351, "low": 0.1338, "close": 0.1344, "volume": 197496.4, "quote_volume": 26542.22115, "trades": 285, "taker_buy_volume": 137644.5, "taker_buy_quote": 18497.59549}, {"ts": 1767657660000, "open": 0.1341, "high": 0.1341, "low": 0.1325, "close": 0.1335, "volume": 246466.2, "quote_volume": 32807.36378, "trades": 261, "taker_buy_volume": 85794.2, "taker_buy_quote": 11417.88644}, {"ts": 1767657720000, "open": 0.1334, "high": 0.1336, "low": 0.1329, "close": 0.1335, "volume": 129048.8, "quote_volume": 17197.21685, "trades": 231, "taker_buy_volume": 72533.6, "taker_buy_quote": 9671.48246}, {"ts": 1767657780000, "open": 0.1333, "high": 0.1335, "low": 0.1331, "close": 0.1334, "volume": 48006.0, "quote_volume": 6395.5133, "trades": 88, "taker_buy_volume": 41613.4, "taker_buy_quote": 5543.43352}, {"ts": 1767657840000, "open": 0.1334, "high": 0.1336, "low": 0.1331, "close": 0.1335, "volume": 39800.5, "quote_volume": 5306.92618, "trades": 79, "taker_buy_volume": 31402.6, "taker_buy_quote": 4187.63476}, {"ts": 1767657900000, "open": 0.1335, "high": 0.1341, "low": 0.1335, "close": 0.134, "volume": 74747.5, "quote_volume": 9995.11447, "trades": 99, "taker_buy_volume": 60867.8, "taker_buy_quote": 8139.3994}, {"ts": 1767657960000, "open": 0.134, "high": 0.1344, "low": 0.134, "close": 0.1343, "volume": 45412.0, "quote_volume": 6094.4597, "trades": 98, "taker_buy_volume": 35384.0, "taker_buy_quote": 4748.94843}, {"ts": 1767658020000, "open": 0.1343, "high": 0.1344, "low": 0.1329, "close": 0.1331, "volume": 260843.2, "quote_volume": 34874.15032, "trades": 176, "taker_buy_volume": 112409.5, "taker_buy_quote": 15016.50735}, {"ts": 1767658080000, "open": 0.1331, "high": 0.1332, "low": 0.1325, "close": 0.1325, "volume": 21688.6, "quote_volume": 2882.19095, "trades": 43, "taker_buy_volume": 5141.9, "taker_buy_quote": 684.03572}, {"ts": 1767658140000, "open": 0.1324, "high": 0.1326, "low": 0.1322, "close": 0.1325, "volume": 175919.2, "quote_volume": 23277.35059, "trades": 108, "taker_buy_volume": 110829.3, "taker_buy_quote": 14667.29721}, {"ts": 1767658200000, "open": 0.1324, "high": 0.1324, "low": 0.1321, "close": 0.1322, "volume": 31519.3, "quote_volume": 4169.84005, "trades": 40, "taker_buy_volume": 3455.8, "taker_buy_quote": 457.14127}, {"ts": 1767658260000, "open": 0.1322, "high": 0.1323, "low": 0.1319, "close": 0.1322, "volume": 49576.7, "quote_volume": 6551.442, "trades": 49, "taker_buy_volume": 12727.7, "taker_buy_quote": 1681.89113}, {"ts": 1767658320000, "open": 0.1322, "high": 0.1323, "low": 0.1321, "close": 0.1322, "volume": 8318.5, "quote_volume": 1099.05009, "trades": 28, "taker_buy_volume": 5497.4, "taker_buy_quote": 726.36665}, {"ts": 1767658380000, "open": 0.1323, "high": 0.1325, "low": 0.1321, "close": 0.1321, "volume": 42158.4, "quote_volume": 5579.21892, "trades": 46, "taker_buy_volume": 25259.0, "taker_buy_quote": 3344.52738}, {"ts": 1767658440000, "open": 0.1321, "high": 0.1322, "low": 0.132, "close": 0.1321, "volume": 17511.8, "quote_volume": 2312.99023, "trades": 31, "taker_buy_volume": 3044.4, "taker_buy_quote": 402.27565}, {"ts": 1767658500000, "open": 0.1323, "high": 0.1325, "low": 0.1323, "close": 0.1323, "volume": 36076.8, "quote_volume": 4776.76902, "trades": 26, "taker_buy_volume": 31247.1, "taker_buy_quote": 4137.3209}, {"ts": 1767658560000, "open": 0.1323, "high": 0.1324, "low": 0.1316, "close": 0.1316, "volume": 31714.2, "quote_volume": 4185.00557, "trades": 71, "taker_buy_volume": 14375.3, "taker_buy_quote": 1897.77062}, {"ts": 1767658620000, "open": 0.1317, "high": 0.1319, "low": 0.1316, "close": 0.1318, "volume": 32574.3, "quote_volume": 4288.24994, "trades": 22, "taker_buy_volume": 3435.9, "taker_buy_quote": 452.86202}, {"ts": 1767658680000, "open": 0.1318, "high": 0.132, "low": 0.1317, "close": 0.132, "volume": 9910.7, "quote_volume": 1306.43367, "trades": 21, "taker_buy_volume": 5711.6, "taker_buy_quote": 753.05209}, {"ts": 1767658740000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 1846.5, "quote_volume": 243.92265, "trades": 8, "taker_buy_volume": 461.0, "taker_buy_quote": 60.8981}, {"ts": 1767658800000, "open": 0.1321, "high": 0.1323, "low": 0.132, "close": 0.1321, "volume": 3944.4, "quote_volume": 521.07546, "trades": 18, "taker_buy_volume": 1496.1, "taker_buy_quote": 197.67108}, {"ts": 1767658860000, "open": 0.1321, "high": 0.1322, "low": 0.132, "close": 0.132, "volume": 6733.8, "quote_volume": 889.53587, "trades": 19, "taker_buy_volume": 2396.7, "taker_buy_quote": 316.40143}, {"ts": 1767658920000, "open": 0.132, "high": 0.132, "low": 0.132, "close": 0.132, "volume": 4915.2, "quote_volume": 648.8064, "trades": 21, "taker_buy_volume": 1880.0, "taker_buy_quote": 248.16}, {"ts": 1767658980000, "open": 0.1319, "high": 0.1319, "low": 0.1318, "close": 0.1319, "volume": 5412.4, "quote_volume": 713.37853, "trades": 16, "taker_buy_volume": 1112.6, "taker_buy_quote": 146.65674}, {"ts": 1767659040000, "open": 0.1319, "high": 0.1319, "low": 0.1317, "close": 0.1318, "volume": 15953.9, "quote_volume": 2102.02478, "trades": 35, "taker_buy_volume": 3608.8, "taker_buy_quote": 475.40725}, {"ts": 1767659100000, "open": 0.1318, "high": 0.1318, "low": 0.1317, "close": 0.1317, "volume": 5718.1, "quote_volume": 753.09421, "trades": 14, "taker_buy_volume": 327.2, "taker_buy_quote": 43.10869}, {"ts": 1767659160000, "open": 0.1318, "high": 0.1318, "low": 0.1317, "close": 0.1317, "volume": 6182.4, "quote_volume": 814.47642, "trades": 9, "taker_buy_volume": 283.9, "taker_buy_quote": 37.40604}, {"ts": 1767659220000, "open": 0.1318, "high": 0.1319, "low": 0.1312, "close": 0.1312, "volume": 12259.6, "quote_volume": 1612.58199, "trades": 33, "taker_buy_volume": 3483.3, "taker_buy_quote": 458.601}, {"ts": 1767659280000, "open": 0.1312, "high": 0.1317, "low": 0.1312, "close": 0.1317, "volume": 4440.2, "quote_volume": 583.81693, "trades": 17, "taker_buy_volume": 4393.5, "taker_buy_quote": 577.67121}, {"ts": 1767659340000, "open": 0.1315, "high": 0.1316, "low": 0.1315, "close": 0.1316, "volume": 10053.6, "quote_volume": 1322.46763, "trades": 20, "taker_buy_volume": 7331.1, "taker_buy_quote": 964.45888}, {"ts": 1767659400000, "open": 0.1316, "high": 0.1317, "low": 0.1315, "close": 0.1315, "volume": 8662.5, "quote_volume": 1140.07509, "trades": 12, "taker_buy_volume": 5721.7, "taker_buy_quote": 753.35419}, {"ts": 1767659460000, "open": 0.1315, "high": 0.1315, "low": 0.1313, "close": 0.1313, "volume": 13615.1, "quote_volume": 1787.91912, "trades": 18, "taker_buy_volume": 1158.5, "taker_buy_quote": 152.13559}, {"ts": 1767659520000, "open": 0.1313, "high": 0.1313, "low": 0.1311, "close": 0.1311, "volume": 23024.1, "quote_volume": 3021.36444, "trades": 34, "taker_buy_volume": 10355.8, "taker_buy_quote": 1359.2739}, {"ts": 1767659580000, "open": 0.1311, "high": 0.1312, "low": 0.1305, "close": 0.1308, "volume": 46682.0, "quote_volume": 6103.73611, "trades": 75, "taker_buy_volume": 16738.7, "taker_buy_quote": 2190.82464}, {"ts": 1767659640000, "open": 0.1308, "high": 0.1314, "low": 0.1308, "close": 0.1311, "volume": 29493.0, "quote_volume": 3873.64414, "trades": 51, "taker_buy_volume": 21350.6, "taker_buy_quote": 2803.9873}, {"ts": 1767659700000, "open": 0.1311, "high": 0.1312, "low": 0.1309, "close": 0.131, "volume": 14991.3, "quote_volume": 1964.16012, "trades": 22, "taker_buy_volume": 4543.7, "taker_buy_quote": 595.74267}, {"ts": 1767659760000, "open": 0.1309, "high": 0.1309, "low": 0.1305, "close": 0.1307, "volume": 15715.3, "quote_volume": 2053.4379, "trades": 20, "taker_buy_volume": 1556.6, "taker_buy_quote": 203.4233}, {"ts": 1767659820000, "open": 0.1308, "high": 0.131, "low": 0.1308, "close": 0.1308, "volume": 4541.1, "quote_volume": 594.3948, "trades": 18, "taker_buy_volume": 3639.9, "taker_buy_quote": 476.36034}, {"ts": 1767659880000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 1045.3, "quote_volume": 136.52478, "trades": 8, "taker_buy_volume": 242.7, "taker_buy_quote": 31.69662}, {"ts": 1767659940000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 3409.3, "quote_volume": 445.52326, "trades": 8, "taker_buy_volume": 1279.3, "taker_buy_quote": 167.19206}, {"ts": 1767660000000, "open": 0.1307, "high": 0.1309, "low": 0.1307, "close": 0.1309, "volume": 1170.5, "quote_volume": 153.1182, "trades": 10, "taker_buy_volume": 1170.5, "taker_buy_quote": 153.1182}, {"ts": 1767660060000, "open": 0.1308, "high": 0.1308, "low": 0.1306, "close": 0.1306, "volume": 2549.8, "quote_volume": 333.30947, "trades": 14, "taker_buy_volume": 40.2, "taker_buy_quote": 5.25012}, {"ts": 1767660120000, "open": 0.1306, "high": 0.1306, "low": 0.1303, "close": 0.1305, "volume": 82393.4, "quote_volume": 10742.95145, "trades": 48, "taker_buy_volume": 53423.5, "taker_buy_quote": 6967.23394}, {"ts": 1767660180000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 19656.7, "quote_volume": 2563.64534, "trades": 24, "taker_buy_volume": 4034.6, "taker_buy_quote": 526.49903}, {"ts": 1767660240000, "open": 0.1304, "high": 0.1304, "low": 0.1302, "close": 0.1304, "volume": 24718.6, "quote_volume": 3221.781, "trades": 44, "taker_buy_volume": 11361.6, "taker_buy_quote": 1480.5249}, {"ts": 1767660300000, "open": 0.1304, "high": 0.1305, "low": 0.1303, "close": 0.1305, "volume": 6953.1, "quote_volume": 906.42036, "trades": 36, "taker_buy_volume": 4360.1, "taker_buy_quote": 568.45757}, {"ts": 1767660360000, "open": 0.1306, "high": 0.131, "low": 0.1306, "close": 0.131, "volume": 13944.0, "quote_volume": 1824.50488, "trades": 46, "taker_buy_volume": 11086.6, "taker_buy_quote": 1450.95189}, {"ts": 1767660420000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 123.7, "quote_volume": 16.2047, "trades": 1, "taker_buy_volume": 123.7, "taker_buy_quote": 16.2047}, {"ts": 1767660480000, "open": 0.131, "high": 0.1312, "low": 0.1309, "close": 0.131, "volume": 16212.2, "quote_volume": 2124.09473, "trades": 29, "taker_buy_volume": 7106.5, "taker_buy_quote": 931.05547}, {"ts": 1767660540000, "open": 0.131, "high": 0.1312, "low": 0.131, "close": 0.1311, "volume": 8171.0, "quote_volume": 1071.83811, "trades": 16, "taker_buy_volume": 821.1, "taker_buy_quote": 107.67589}, {"ts": 1767660600000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 1455.5, "quote_volume": 190.81605, "trades": 7, "taker_buy_volume": 1398.3, "taker_buy_quote": 183.31713}, {"ts": 1767660660000, "open": 0.1311, "high": 0.1317, "low": 0.1311, "close": 0.1316, "volume": 19407.7, "quote_volume": 2551.09332, "trades": 38, "taker_buy_volume": 16101.7, "taker_buy_quote": 2116.1161}, {"ts": 1767660720000, "open": 0.1317, "high": 0.1317, "low": 0.1315, "close": 0.1315, "volume": 2228.5, "quote_volume": 293.32679, "trades": 7, "taker_buy_volume": 489.9, "taker_buy_quote": 64.44633}, {"ts": 1767660780000, "open": 0.1315, "high": 0.1317, "low": 0.1315, "close": 0.1316, "volume": 3418.6, "quote_volume": 449.97014, "trades": 13, "taker_buy_volume": 2011.2, "taker_buy_quote": 264.7563}, {"ts": 1767660840000, "open": 0.1315, "high": 0.1317, "low": 0.1315, "close": 0.1316, "volume": 27099.8, "quote_volume": 3568.96679, "trades": 24, "taker_buy_volume": 22848.6, "taker_buy_quote": 3009.10807}, {"ts": 1767660900000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 489.8, "quote_volume": 64.50666, "trades": 4, "taker_buy_volume": 489.8, "taker_buy_quote": 64.50666}, {"ts": 1767660960000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 245.3, "quote_volume": 32.30601, "trades": 2, "taker_buy_volume": 245.3, "taker_buy_quote": 32.30601}, {"ts": 1767661020000, "open": 0.1316, "high": 0.1316, "low": 0.1314, "close": 0.1315, "volume": 7229.5, "quote_volume": 950.62139, "trades": 18, "taker_buy_volume": 4883.6, "taker_buy_quote": 642.19814}, {"ts": 1767661080000, "open": 0.1315, "high": 0.1317, "low": 0.1315, "close": 0.1317, "volume": 2849.2, "quote_volume": 375.16742, "trades": 8, "taker_buy_volume": 2789.0, "taker_buy_quote": 367.2451}, {"ts": 1767661140000, "open": 0.1317, "high": 0.1318, "low": 0.1317, "close": 0.1317, "volume": 2565.8, "quote_volume": 337.99879, "trades": 7, "taker_buy_volume": 2565.8, "taker_buy_quote": 337.99879}, {"ts": 1767661200000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 968.7, "quote_volume": 127.57779, "trades": 4, "taker_buy_volume": 968.7, "taker_buy_quote": 127.57779}, {"ts": 1767661260000, "open": 0.1317, "high": 0.1323, "low": 0.1317, "close": 0.1323, "volume": 16443.5, "quote_volume": 2168.8614, "trades": 30, "taker_buy_volume": 11161.4, "taker_buy_quote": 1472.09278}, {"ts": 1767661320000, "open": 0.1322, "high": 0.1322, "low": 0.132, "close": 0.132, "volume": 6841.5, "quote_volume": 903.29137, "trades": 8, "taker_buy_volume": 908.4, "taker_buy_quote": 120.09048}, {"ts": 1767661380000, "open": 0.132, "high": 0.1321, "low": 0.132, "close": 0.1321, "volume": 1307.3, "quote_volume": 172.57239, "trades": 6, "taker_buy_volume": 1307.3, "taker_buy_quote": 172.57239}, {"ts": 1767661440000, "open": 0.132, "high": 0.132, "low": 0.1319, "close": 0.1319, "volume": 16072.9, "quote_volume": 2121.61516, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661500000, "open": 0.132, "high": 0.1321, "low": 0.132, "close": 0.132, "volume": 12166.0, "quote_volume": 1605.95708, "trades": 15, "taker_buy_volume": 11613.0, "taker_buy_quote": 1532.94082}, {"ts": 1767661560000, "open": 0.1319, "high": 0.1319, "low": 0.1311, "close": 0.1312, "volume": 179625.9, "quote_volume": 23631.98715, "trades": 86, "taker_buy_volume": 8871.3, "taker_buy_quote": 1163.84481}, {"ts": 1767661620000, "open": 0.1313, "high": 0.1314, "low": 0.1311, "close": 0.1311, "volume": 8650.4, "quote_volume": 1134.71816, "trades": 16, "taker_buy_volume": 507.0, "taker_buy_quote": 66.52466}, {"ts": 1767661680000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 1828.5, "quote_volume": 239.71635, "trades": 4, "taker_buy_volume": 245.4, "taker_buy_quote": 32.17194}, {"ts": 1767661740000, "open": 0.1311, "high": 0.1313, "low": 0.1311, "close": 0.1313, "volume": 2430.4, "quote_volume": 319.08792, "trades": 10, "taker_buy_volume": 532.1, "taker_buy_quote": 69.85235}, {"ts": 1767661800000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 3485.9, "quote_volume": 457.60632, "trades": 10, "taker_buy_volume": 966.0, "taker_buy_quote": 126.82349}, {"ts": 1767661860000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 7129.3, "quote_volume": 936.07709, "trades": 14, "taker_buy_volume": 2095.2, "taker_buy_quote": 275.09976}, {"ts": 1767661920000, "open": 0.1313, "high": 0.1316, "low": 0.1313, "close": 0.1316, "volume": 1839.3, "quote_volume": 241.58476, "trades": 10, "taker_buy_volume": 772.5, "taker_buy_quote": 101.51392}, {"ts": 1767661980000, "open": 0.1315, "high": 0.1315, "low": 0.1312, "close": 0.1315, "volume": 40938.1, "quote_volume": 5376.18189, "trades": 38, "taker_buy_volume": 24258.8, "taker_buy_quote": 3185.40071}, {"ts": 1767662040000, "open": 0.1313, "high": 0.1313, "low": 0.131, "close": 0.131, "volume": 9391.5, "quote_volume": 1230.99478, "trades": 21, "taker_buy_volume": 4015.5, "taker_buy_quote": 526.20042}, {"ts": 1767662100000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 368.0, "quote_volume": 48.2448, "trades": 4, "taker_buy_volume": 327.9, "taker_buy_quote": 42.98769}, {"ts": 1767662160000, "open": 0.131, "high": 0.131, "low": 0.1306, "close": 0.1306, "volume": 9948.8, "quote_volume": 1300.90192, "trades": 37, "taker_buy_volume": 3617.7, "taker_buy_quote": 472.84702}, {"ts": 1767662220000, "open": 0.1307, "high": 0.1308, "low": 0.1307, "close": 0.1308, "volume": 2104.3, "quote_volume": 275.22624, "trades": 13, "taker_buy_volume": 528.3, "taker_buy_quote": 69.08544}, {"ts": 1767662280000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 255.9, "quote_volume": 33.49731, "trades": 4, "taker_buy_volume": 255.9, "taker_buy_quote": 33.49731}, {"ts": 1767662340000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 1976.1, "quote_volume": 258.67149, "trades": 8, "taker_buy_volume": 1108.2, "taker_buy_quote": 145.06338}, {"ts": 1767662400000, "open": 0.131, "high": 0.131, "low": 0.1309, "close": 0.1309, "volume": 3540.4, "quote_volume": 463.56374, "trades": 14, "taker_buy_volume": 569.6, "taker_buy_quote": 74.6176}, {"ts": 1767662460000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 3209.2, "quote_volume": 420.08428, "trades": 18, "taker_buy_volume": 2341.3, "taker_buy_quote": 306.47617}, {"ts": 1767662520000, "open": 0.1308, "high": 0.1309, "low": 0.1305, "close": 0.1305, "volume": 28427.4, "quote_volume": 3713.09704, "trades": 49, "taker_buy_volume": 5735.8, "taker_buy_quote": 749.19178}, {"ts": 1767662580000, "open": 0.1306, "high": 0.1307, "low": 0.1304, "close": 0.1305, "volume": 23108.6, "quote_volume": 3016.05224, "trades": 32, "taker_buy_volume": 2908.4, "taker_buy_quote": 379.70476}, {"ts": 1767662640000, "open": 0.1304, "high": 0.1305, "low": 0.1303, "close": 0.1305, "volume": 15113.7, "quote_volume": 1970.90332, "trades": 20, "taker_buy_volume": 5553.2, "taker_buy_quote": 724.64386}, {"ts": 1767662700000, "open": 0.1305, "high": 0.1305, "low": 0.1303, "close": 0.1305, "volume": 14121.8, "quote_volume": 1841.32263, "trades": 19, "taker_buy_volume": 692.7, "taker_buy_quote": 90.39735}, {"ts": 1767662760000, "open": 0.1305, "high": 0.1307, "low": 0.1305, "close": 0.1306, "volume": 12570.3, "quote_volume": 1641.70882, "trades": 25, "taker_buy_volume": 2910.9, "taker_buy_quote": 380.19118}, {"ts": 1767662820000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 10672.7, "quote_volume": 1393.98706, "trades": 16, "taker_buy_volume": 2180.1, "taker_buy_quote": 284.7333}, {"ts": 1767662880000, "open": 0.1307, "high": 0.1309, "low": 0.1307, "close": 0.1309, "volume": 2131.6, "quote_volume": 278.71052, "trades": 14, "taker_buy_volume": 1968.1, "taker_buy_quote": 257.34107}, {"ts": 1767662940000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.131, "volume": 4568.0, "quote_volume": 598.31738, "trades": 12, "taker_buy_volume": 3431.5, "taker_buy_quote": 449.43588}, {"ts": 1767663000000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 1417.0, "quote_volume": 185.4853, "trades": 5, "taker_buy_volume": 909.8, "taker_buy_quote": 119.09282}, {"ts": 1767663060000, "open": 0.1308, "high": 0.1308, "low": 0.1305, "close": 0.1305, "volume": 10033.7, "quote_volume": 1309.66764, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663120000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 19523.6, "quote_volume": 2548.05122, "trades": 12, "taker_buy_volume": 118.8, "taker_buy_quote": 15.51528}, {"ts": 1767663180000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 20227.6, "quote_volume": 2639.36858, "trades": 17, "taker_buy_volume": 911.2, "taker_buy_quote": 118.82048}, {"ts": 1767663240000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 1228.1, "quote_volume": 160.1519, "trades": 6, "taker_buy_volume": 1152.1, "taker_buy_quote": 150.2415}, {"ts": 1767663300000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 3184.6, "quote_volume": 415.28368, "trades": 12, "taker_buy_volume": 1932.5, "taker_buy_quote": 252.00984}, {"ts": 1767663360000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 16071.2, "quote_volume": 2097.06684, "trades": 20, "taker_buy_volume": 7757.9, "taker_buy_quote": 1012.18119}, {"ts": 1767663420000, "open": 0.1304, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 232.2, "quote_volume": 30.25969, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663480000, "open": 0.1303, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 7532.1, "quote_volume": 981.19377, "trades": 23, "taker_buy_volume": 6012.8, "taker_buy_quote": 783.37284}, {"ts": 1767663540000, "open": 0.1303, "high": 0.1304, "low": 0.1302, "close": 0.1302, "volume": 7997.7, "quote_volume": 1042.5479, "trades": 12, "taker_buy_volume": 7522.7, "taker_buy_quote": 980.69886}, {"ts": 1767663600000, "open": 0.1303, "high": 0.1304, "low": 0.1302, "close": 0.1302, "volume": 5380.2, "quote_volume": 700.85794, "trades": 23, "taker_buy_volume": 629.2, "taker_buy_quote": 81.99784}, {"ts": 1767663660000, "open": 0.1302, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 2487.6, "quote_volume": 324.0294, "trades": 9, "taker_buy_volume": 159.4, "taker_buy_quote": 20.76982}, {"ts": 1767663720000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 11912.3, "quote_volume": 1554.29682, "trades": 15, "taker_buy_volume": 9987.3, "taker_buy_quote": 1303.27682}, {"ts": 1767663780000, "open": 0.1304, "high": 0.1306, "low": 0.1304, "close": 0.1306, "volume": 3783.8, "quote_volume": 493.86719, "trades": 17, "taker_buy_volume": 1272.9, "taker_buy_quote": 166.22435}, {"ts": 1767663840000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 1327.6, "quote_volume": 173.2518, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663900000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663960000, "open": 0.1304, "high": 0.1304, "low": 0.1302, "close": 0.1303, "volume": 18344.6, "quote_volume": 2390.29216, "trades": 42, "taker_buy_volume": 13415.5, "taker_buy_quote": 1747.79103}, {"ts": 1767664020000, "open": 0.1303, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 26009.9, "quote_volume": 3388.62195, "trades": 49, "taker_buy_volume": 23266.3, "taker_buy_quote": 3031.34819}, {"ts": 1767664080000, "open": 0.1303, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 27247.8, "quote_volume": 3549.01631, "trades": 30, "taker_buy_volume": 15126.8, "taker_buy_quote": 1970.26168}, {"ts": 1767664140000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 6470.2, "quote_volume": 843.71408, "trades": 14, "taker_buy_volume": 3267.8, "taker_buy_quote": 426.12112}, {"ts": 1767664200000, "open": 0.1304, "high": 0.1304, "low": 0.1301, "close": 0.1301, "volume": 5045.2, "quote_volume": 656.95446, "trades": 15, "taker_buy_volume": 2021.4, "taker_buy_quote": 263.38434}, {"ts": 1767664260000, "open": 0.1301, "high": 0.1301, "low": 0.1297, "close": 0.1298, "volume": 111777.9, "quote_volume": 14529.50382, "trades": 64, "taker_buy_volume": 8791.0, "taker_buy_quote": 1140.94691}, {"ts": 1767664320000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 1223.1, "quote_volume": 158.88069, "trades": 6, "taker_buy_volume": 1223.1, "taker_buy_quote": 158.88069}, {"ts": 1767664380000, "open": 0.1298, "high": 0.1298, "low": 0.1297, "close": 0.1297, "volume": 8586.0, "quote_volume": 1114.13136, "trades": 13, "taker_buy_volume": 935.2, "taker_buy_quote": 121.37707}, {"ts": 1767664440000, "open": 0.1298, "high": 0.1298, "low": 0.1295, "close": 0.1296, "volume": 33827.5, "quote_volume": 4383.87251, "trades": 41, "taker_buy_volume": 15616.4, "taker_buy_quote": 2024.74877}, {"ts": 1767664500000, "open": 0.1296, "high": 0.1297, "low": 0.1296, "close": 0.1296, "volume": 7145.5, "quote_volume": 926.2185, "trades": 15, "taker_buy_volume": 841.9, "taker_buy_quote": 109.12227}, {"ts": 1767664560000, "open": 0.1296, "high": 0.1297, "low": 0.1296, "close": 0.1296, "volume": 6541.2, "quote_volume": 847.74722, "trades": 14, "taker_buy_volume": 1946.9, "taker_buy_quote": 252.32594}, {"ts": 1767664620000, "open": 0.1297, "high": 0.1297, "low": 0.1297, "close": 0.1297, "volume": 5036.7, "quote_volume": 653.25999, "trades": 11, "taker_buy_volume": 3317.3, "taker_buy_quote": 430.25381}, {"ts": 1767664680000, "open": 0.1298, "high": 0.1299, "low": 0.1298, "close": 0.1298, "volume": 5713.0, "quote_volume": 741.92018, "trades": 16, "taker_buy_volume": 4804.6, "taker_buy_quote": 624.00986}, {"ts": 1767664740000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 322.0, "quote_volume": 41.7956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664800000, "open": 0.1298, "high": 0.1298, "low": 0.1297, "close": 0.1297, "volume": 320.9, "quote_volume": 41.64582, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664860000, "open": 0.1298, "high": 0.13, "low": 0.1298, "close": 0.13, "volume": 897.4, "quote_volume": 116.62515, "trades": 8, "taker_buy_volume": 773.7, "taker_buy_quote": 100.54415}, {"ts": 1767664920000, "open": 0.1299, "high": 0.1299, "low": 0.1298, "close": 0.1298, "volume": 16511.9, "quote_volume": 2144.16101, "trades": 20, "taker_buy_volume": 6059.8, "taker_buy_quote": 786.98608}, {"ts": 1767664980000, "open": 0.1299, "high": 0.1301, "low": 0.1299, "close": 0.1301, "volume": 2569.4, "quote_volume": 334.1788, "trades": 12, "taker_buy_volume": 1781.9, "taker_buy_quote": 231.72505}, {"ts": 1767665040000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.1301, "volume": 3460.5, "quote_volume": 449.97692, "trades": 13, "taker_buy_volume": 1239.8, "taker_buy_quote": 161.28592}, {"ts": 1767665100000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 910.1, "quote_volume": 118.40401, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665160000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 656.4, "quote_volume": 85.332, "trades": 5, "taker_buy_volume": 435.3, "taker_buy_quote": 56.589}, {"ts": 1767665220000, "open": 0.13, "high": 0.13, "low": 0.1299, "close": 0.1299, "volume": 1800.0, "quote_volume": 233.99483, "trades": 6, "taker_buy_volume": 1628.0, "taker_buy_quote": 211.64}, {"ts": 1767665280000, "open": 0.1299, "high": 0.1299, "low": 0.1298, "close": 0.1299, "volume": 38818.4, "quote_volume": 5042.20294, "trades": 13, "taker_buy_volume": 24277.6, "taker_buy_quote": 3153.36945}, {"ts": 1767665340000, "open": 0.1299, "high": 0.13, "low": 0.1299, "close": 0.13, "volume": 3270.8, "quote_volume": 425.11311, "trades": 6, "taker_buy_volume": 3270.8, "taker_buy_quote": 425.11311}, {"ts": 1767665400000, "open": 0.1299, "high": 0.1299, "low": 0.1297, "close": 0.1298, "volume": 1246.6, "quote_volume": 161.84635, "trades": 8, "taker_buy_volume": 368.8, "taker_buy_quote": 47.84565}, {"ts": 1767665460000, "open": 0.1299, "high": 0.1301, "low": 0.1299, "close": 0.1299, "volume": 29386.8, "quote_volume": 3818.91823, "trades": 26, "taker_buy_volume": 28070.5, "taker_buy_quote": 3647.87106}, {"ts": 1767665520000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 139.1, "quote_volume": 18.083, "trades": 2, "taker_buy_volume": 139.1, "taker_buy_quote": 18.083}, {"ts": 1767665580000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 5980.3, "quote_volume": 777.439, "trades": 3, "taker_buy_volume": 5980.3, "taker_buy_quote": 777.439}, {"ts": 1767665640000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 102.3, "quote_volume": 13.30923, "trades": 1, "taker_buy_volume": 102.3, "taker_buy_quote": 13.30923}, {"ts": 1767665700000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1302, "volume": 6372.8, "quote_volume": 829.19662, "trades": 7, "taker_buy_volume": 6372.8, "taker_buy_quote": 829.19662}, {"ts": 1767665760000, "open": 0.1303, "high": 0.1305, "low": 0.1303, "close": 0.1305, "volume": 27616.3, "quote_volume": 3601.99776, "trades": 24, "taker_buy_volume": 27616.3, "taker_buy_quote": 3601.99776}, {"ts": 1767665820000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 44519.5, "quote_volume": 5805.39968, "trades": 52, "taker_buy_volume": 34600.0, "taker_buy_quote": 4511.89688}, {"ts": 1767665880000, "open": 0.1304, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 5590.1, "quote_volume": 728.83376, "trades": 26, "taker_buy_volume": 3532.4, "taker_buy_quote": 460.62496}, {"ts": 1767665940000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1304, "volume": 25339.7, "quote_volume": 3302.00181, "trades": 32, "taker_buy_volume": 24527.2, "taker_buy_quote": 3196.13306}, {"ts": 1767666000000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 10510.6, "quote_volume": 1371.34764, "trades": 12, "taker_buy_volume": 10133.3, "taker_buy_quote": 1322.14772}, {"ts": 1767666060000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 7067.4, "quote_volume": 921.64791, "trades": 23, "taker_buy_volume": 5455.8, "taker_buy_quote": 711.49527}, {"ts": 1767666120000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 13718.1, "quote_volume": 1788.84024, "trades": 8, "taker_buy_volume": 13601.1, "taker_buy_quote": 1773.58344}, {"ts": 1767666180000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 76.6, "quote_volume": 9.98864, "trades": 1, "taker_buy_volume": 76.6, "taker_buy_quote": 9.98864}, {"ts": 1767666240000, "open": 0.1303, "high": 0.1303, "low": 0.1302, "close": 0.1302, "volume": 5841.4, "quote_volume": 761.0055, "trades": 11, "taker_buy_volume": 1129.8, "taker_buy_quote": 147.09996}, {"ts": 1767666300000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 1217.7, "quote_volume": 158.66631, "trades": 3, "taker_buy_volume": 1217.7, "taker_buy_quote": 158.66631}, {"ts": 1767666360000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 76.8, "quote_volume": 10.00704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666420000, "open": 0.1303, "high": 0.1303, "low": 0.1302, "close": 0.1302, "volume": 2339.3, "quote_volume": 304.78362, "trades": 6, "taker_buy_volume": 2262.5, "taker_buy_quote": 294.78426}, {"ts": 1767666480000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1302, "volume": 19590.3, "quote_volume": 2548.83956, "trades": 16, "taker_buy_volume": 18734.7, "taker_buy_quote": 2437.51832}, {"ts": 1767666540000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 176.0, "quote_volume": 22.9152, "trades": 2, "taker_buy_volume": 176.0, "taker_buy_quote": 22.9152}, {"ts": 1767666600000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1304, "volume": 1360.3, "quote_volume": 177.36681, "trades": 10, "taker_buy_volume": 1085.7, "taker_buy_quote": 141.55897}, {"ts": 1767666660000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 18293.9, "quote_volume": 2385.52456, "trades": 6, "taker_buy_volume": 18293.9, "taker_buy_quote": 2385.52456}, {"ts": 1767666720000, "open": 0.1302, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 2489.8, "quote_volume": 324.27385, "trades": 9, "taker_buy_volume": 1085.5, "taker_buy_quote": 141.42833}, {"ts": 1767666780000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1304, "volume": 1967.7, "quote_volume": 256.57615, "trades": 11, "taker_buy_volume": 802.1, "taker_buy_quote": 104.58191}, {"ts": 1767666840000, "open": 0.1304, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 2939.3, "quote_volume": 382.99847, "trades": 7, "taker_buy_volume": 76.8, "taker_buy_quote": 10.01472}, {"ts": 1767666900000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 3673.3, "quote_volume": 478.99832, "trades": 2, "taker_buy_volume": 3673.3, "taker_buy_quote": 478.99832}, {"ts": 1767666960000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667020000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 52.6, "quote_volume": 6.85378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667080000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667140000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 636.3, "quote_volume": 82.97352, "trades": 3, "taker_buy_volume": 636.3, "taker_buy_quote": 82.97352}, {"ts": 1767667200000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 19058.9, "quote_volume": 2487.07925, "trades": 15, "taker_buy_volume": 18162.7, "taker_buy_quote": 2370.21477}, {"ts": 1767667260000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 1255.4, "quote_volume": 163.71645, "trades": 10, "taker_buy_volume": 122.9, "taker_buy_quote": 16.03845}, {"ts": 1767667320000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 275.6, "quote_volume": 35.9658, "trades": 1, "taker_buy_volume": 275.6, "taker_buy_quote": 35.9658}, {"ts": 1767667380000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 5187.2, "quote_volume": 676.41088, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667440000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 5090.4, "quote_volume": 663.78816, "trades": 14, "taker_buy_volume": 4890.8, "taker_buy_quote": 637.76032}, {"ts": 1767667500000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 12498.7, "quote_volume": 1631.08035, "trades": 5, "taker_buy_volume": 12498.7, "taker_buy_quote": 1631.08035}, {"ts": 1767667560000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667620000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667680000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 2228.4, "quote_volume": 290.77709, "trades": 6, "taker_buy_volume": 1937.3, "taker_buy_quote": 252.81765}, {"ts": 1767667740000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 4067.1, "quote_volume": 530.74924, "trades": 3, "taker_buy_volume": 3994.0, "taker_buy_quote": 521.217}, {"ts": 1767667800000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 17568.4, "quote_volume": 2292.40304, "trades": 18, "taker_buy_volume": 14877.1, "taker_buy_quote": 1941.45752}, {"ts": 1767667860000, "open": 0.1305, "high": 0.1308, "low": 0.1305, "close": 0.1307, "volume": 461365.9, "quote_volume": 60212.75676, "trades": 57, "taker_buy_volume": 448518.1, "taker_buy_quote": 58534.33076}, {"ts": 1767667920000, "open": 0.1307, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 10116.2, "quote_volume": 1322.29571, "trades": 21, "taker_buy_volume": 4602.0, "taker_buy_quote": 601.58977}, {"ts": 1767667980000, "open": 0.1306, "high": 0.1306, "low": 0.1302, "close": 0.1305, "volume": 63400.3, "quote_volume": 8270.78665, "trades": 71, "taker_buy_volume": 19966.9, "taker_buy_quote": 2605.53615}, {"ts": 1767668040000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 72.8, "quote_volume": 9.50768, "trades": 1, "taker_buy_volume": 72.8, "taker_buy_quote": 9.50768}, {"ts": 1767668100000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 223.4, "quote_volume": 29.1537, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668160000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 11473.1, "quote_volume": 1496.09224, "trades": 13, "taker_buy_volume": 10315.1, "taker_buy_quote": 1345.08904}, {"ts": 1767668220000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 3678.0, "quote_volume": 479.96697, "trades": 11, "taker_buy_volume": 1573.7, "taker_buy_quote": 205.36785}, {"ts": 1767668280000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 855.0, "quote_volume": 111.492, "trades": 1, "taker_buy_volume": 855.0, "taker_buy_quote": 111.492}, {"ts": 1767668340000, "open": 0.1304, "high": 0.1304, "low": 0.1302, "close": 0.1304, "volume": 35620.7, "quote_volume": 4639.80605, "trades": 44, "taker_buy_volume": 26594.8, "taker_buy_quote": 3463.80494}, {"ts": 1767668400000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 2445.7, "quote_volume": 318.91928, "trades": 4, "taker_buy_volume": 1412.4, "taker_buy_quote": 184.17696}, {"ts": 1767668460000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 39837.2, "quote_volume": 5190.78716, "trades": 25, "taker_buy_volume": 1626.7, "taker_buy_quote": 211.95901}, {"ts": 1767668520000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 4393.5, "quote_volume": 572.9124, "trades": 8, "taker_buy_volume": 4304.4, "taker_buy_quote": 561.29376}, {"ts": 1767668580000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 898.1, "quote_volume": 117.20205, "trades": 2, "taker_buy_volume": 898.1, "taker_buy_quote": 117.20205}, {"ts": 1767668640000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 9300.9, "quote_volume": 1215.529, "trades": 17, "taker_buy_volume": 8042.5, "taker_buy_quote": 1051.06502}, {"ts": 1767668700000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 76.8, "quote_volume": 10.03008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668760000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668820000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 78.2, "quote_volume": 10.21292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668880000, "open": 0.1307, "high": 0.1309, "low": 0.1307, "close": 0.1309, "volume": 7357.9, "quote_volume": 962.49723, "trades": 23, "taker_buy_volume": 7357.9, "taker_buy_quote": 962.49723}, {"ts": 1767668940000, "open": 0.131, "high": 0.131, "low": 0.1309, "close": 0.1309, "volume": 19793.7, "quote_volume": 2592.57956, "trades": 22, "taker_buy_volume": 1965.3, "taker_buy_quote": 257.43837}, {"ts": 1767669000000, "open": 0.1309, "high": 0.1315, "low": 0.1308, "close": 0.1314, "volume": 58513.5, "quote_volume": 7668.42088, "trades": 91, "taker_buy_volume": 50798.1, "taker_buy_quote": 6656.48424}, {"ts": 1767669060000, "open": 0.1314, "high": 0.1315, "low": 0.1313, "close": 0.1315, "volume": 12096.2, "quote_volume": 1589.25638, "trades": 23, "taker_buy_volume": 7237.1, "taker_buy_quote": 951.00468}, {"ts": 1767669120000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 7224.5, "quote_volume": 949.83465, "trades": 7, "taker_buy_volume": 5353.5, "taker_buy_quote": 703.98525}, {"ts": 1767669180000, "open": 0.1314, "high": 0.1314, "low": 0.131, "close": 0.131, "volume": 40881.1, "quote_volume": 5367.45185, "trades": 34, "taker_buy_volume": 7237.0, "taker_buy_quote": 949.07746}, {"ts": 1767669240000, "open": 0.1311, "high": 0.1313, "low": 0.1311, "close": 0.1313, "volume": 21338.3, "quote_volume": 2800.60999, "trades": 23, "taker_buy_volume": 18047.5, "taker_buy_quote": 2368.85703}, {"ts": 1767669300000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 5788.6, "quote_volume": 760.62204, "trades": 14, "taker_buy_volume": 5788.6, "taker_buy_quote": 760.62204}, {"ts": 1767669360000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 1649.6, "quote_volume": 216.84779, "trades": 6, "taker_buy_volume": 968.1, "taker_buy_quote": 127.29869}, {"ts": 1767669420000, "open": 0.1314, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 2523.4, "quote_volume": 331.79437, "trades": 6, "taker_buy_volume": 2403.2, "taker_buy_quote": 316.00009}, {"ts": 1767669480000, "open": 0.1314, "high": 0.1314, "low": 0.1311, "close": 0.1313, "volume": 41086.1, "quote_volume": 5396.51771, "trades": 22, "taker_buy_volume": 2020.5, "taker_buy_quote": 265.37047}, {"ts": 1767669540000, "open": 0.1313, "high": 0.1317, "low": 0.1313, "close": 0.1315, "volume": 27312.1, "quote_volume": 3590.01896, "trades": 24, "taker_buy_volume": 26942.8, "taker_buy_quote": 3541.45601}, {"ts": 1767669600000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 11178.3, "quote_volume": 1469.94645, "trades": 8, "taker_buy_volume": 2877.2, "taker_buy_quote": 378.3518}, {"ts": 1767669660000, "open": 0.1315, "high": 0.1316, "low": 0.1315, "close": 0.1315, "volume": 8553.4, "quote_volume": 1125.52392, "trades": 12, "taker_buy_volume": 7519.6, "taker_buy_quote": 989.48812}, {"ts": 1767669720000, "open": 0.1315, "high": 0.1315, "low": 0.1313, "close": 0.1313, "volume": 2298.3, "quote_volume": 302.03458, "trades": 6, "taker_buy_volume": 760.4, "taker_buy_quote": 99.9926}, {"ts": 1767669780000, "open": 0.1313, "high": 0.1314, "low": 0.1312, "close": 0.1314, "volume": 1808.9, "quote_volume": 237.62049, "trades": 8, "taker_buy_volume": 1056.3, "taker_buy_quote": 138.79782}, {"ts": 1767669840000, "open": 0.1314, "high": 0.1315, "low": 0.1313, "close": 0.1313, "volume": 4693.6, "quote_volume": 617.02002, "trades": 18, "taker_buy_volume": 639.3, "taker_buy_quote": 84.04487}, {"ts": 1767669900000, "open": 0.1314, "high": 0.1316, "low": 0.1314, "close": 0.1316, "volume": 44142.9, "quote_volume": 5803.1115, "trades": 25, "taker_buy_volume": 44142.9, "taker_buy_quote": 5803.1115}, {"ts": 1767669960000, "open": 0.1316, "high": 0.1318, "low": 0.1316, "close": 0.1317, "volume": 12594.9, "quote_volume": 1658.58587, "trades": 31, "taker_buy_volume": 10152.2, "taker_buy_quote": 1336.88228}, {"ts": 1767670020000, "open": 0.1316, "high": 0.1319, "low": 0.1315, "close": 0.1317, "volume": 32408.0, "quote_volume": 4267.54559, "trades": 41, "taker_buy_volume": 26855.7, "taker_buy_quote": 3536.72372}, {"ts": 1767670080000, "open": 0.1317, "high": 0.1317, "low": 0.1316, "close": 0.1316, "volume": 3189.8, "quote_volume": 419.91828, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670140000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1315, "volume": 4096.2, "quote_volume": 538.64449, "trades": 11, "taker_buy_volume": 950.1, "taker_buy_quote": 124.93815}, {"ts": 1767670200000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 203.0, "quote_volume": 26.6945, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670260000, "open": 0.1315, "high": 0.1317, "low": 0.1315, "close": 0.1316, "volume": 10732.5, "quote_volume": 1412.43123, "trades": 21, "taker_buy_volume": 10571.1, "taker_buy_quote": 1391.19099}, {"ts": 1767670320000, "open": 0.1317, "high": 0.1318, "low": 0.1317, "close": 0.1317, "volume": 5107.6, "quote_volume": 673.05124, "trades": 15, "taker_buy_volume": 4346.8, "taker_buy_quote": 572.85388}, {"ts": 1767670380000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 413.2, "quote_volume": 54.41844, "trades": 6, "taker_buy_volume": 253.2, "taker_buy_quote": 33.34644}, {"ts": 1767670440000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 1840.2, "quote_volume": 242.35434, "trades": 9, "taker_buy_volume": 123.0, "taker_buy_quote": 16.1991}, {"ts": 1767670500000, "open": 0.1317, "high": 0.1317, "low": 0.1315, "close": 0.1315, "volume": 2874.5, "quote_volume": 378.29826, "trades": 13, "taker_buy_volume": 949.1, "taker_buy_quote": 124.99647}, {"ts": 1767670560000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670620000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 750.0, "quote_volume": 98.625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670680000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670740000, "open": 0.1315, "high": 0.1317, "low": 0.1315, "close": 0.1317, "volume": 43060.2, "quote_volume": 5666.68963, "trades": 33, "taker_buy_volume": 41170.1, "taker_buy_quote": 5418.14148}, {"ts": 1767670800000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 414.8, "quote_volume": 54.62916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670860000, "open": 0.1318, "high": 0.132, "low": 0.1318, "close": 0.1319, "volume": 15752.4, "quote_volume": 2079.17505, "trades": 17, "taker_buy_volume": 4828.7, "taker_buy_quote": 637.25912}, {"ts": 1767670920000, "open": 0.1319, "high": 0.1319, "low": 0.1317, "close": 0.1317, "volume": 2360.6, "quote_volume": 311.10118, "trades": 10, "taker_buy_volume": 225.3, "taker_buy_quote": 29.71707}, {"ts": 1767670980000, "open": 0.1317, "high": 0.1317, "low": 0.1313, "close": 0.1313, "volume": 7223.4, "quote_volume": 949.95419, "trades": 19, "taker_buy_volume": 1565.3, "taker_buy_quote": 205.99348}, {"ts": 1767671040000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 6338.1, "quote_volume": 831.45032, "trades": 23, "taker_buy_volume": 2242.1, "taker_buy_quote": 294.14044}, {"ts": 1767671100000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1314, "volume": 13264.1, "quote_volume": 1741.9869, "trades": 21, "taker_buy_volume": 5064.4, "taker_buy_quote": 665.3539}, {"ts": 1767671160000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 11298.3, "quote_volume": 1482.35452, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671220000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 15045.7, "quote_volume": 1973.50668, "trades": 14, "taker_buy_volume": 10941.6, "taker_buy_quote": 1435.45917}, {"ts": 1767671280000, "open": 0.1311, "high": 0.1312, "low": 0.131, "close": 0.131, "volume": 5263.5, "quote_volume": 689.7756, "trades": 26, "taker_buy_volume": 2242.8, "taker_buy_quote": 294.00663}, {"ts": 1767671340000, "open": 0.131, "high": 0.1313, "low": 0.131, "close": 0.1313, "volume": 50594.8, "quote_volume": 6638.29352, "trades": 24, "taker_buy_volume": 49874.8, "taker_buy_quote": 6543.75752}, {"ts": 1767671400000, "open": 0.1313, "high": 0.1313, "low": 0.1311, "close": 0.1311, "volume": 743.0, "quote_volume": 97.47613, "trades": 7, "taker_buy_volume": 119.5, "taker_buy_quote": 15.66645}, {"ts": 1767671460000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 2286.0, "quote_volume": 299.99235, "trades": 6, "taker_buy_volume": 2286.0, "taker_buy_quote": 299.99235}, {"ts": 1767671520000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 675.7, "quote_volume": 88.65184, "trades": 6, "taker_buy_volume": 121.7, "taker_buy_quote": 15.96704}, {"ts": 1767671580000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 2965.4, "quote_volume": 389.35702, "trades": 4, "taker_buy_volume": 41.9, "taker_buy_quote": 5.50147}, {"ts": 1767671640000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 1829.6, "quote_volume": 240.23959, "trades": 6, "taker_buy_volume": 918.6, "taker_buy_quote": 120.62529}, {"ts": 1767671700000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 2892.2, "quote_volume": 379.74586, "trades": 9, "taker_buy_volume": 1816.6, "taker_buy_quote": 238.51958}, {"ts": 1767671760000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 874.8, "quote_volume": 114.94872, "trades": 5, "taker_buy_volume": 704.0, "taker_buy_quote": 92.5056}, {"ts": 1767671820000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 909.4, "quote_volume": 119.49516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671880000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671940000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 2588.1, "quote_volume": 339.67961, "trades": 13, "taker_buy_volume": 1014.9, "taker_buy_quote": 133.17262}, {"ts": 1767672000000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 2340.2, "quote_volume": 307.03424, "trades": 8, "taker_buy_volume": 1026.7, "taker_buy_quote": 134.70304}, {"ts": 1767672060000, "open": 0.1312, "high": 0.1312, "low": 0.1306, "close": 0.1308, "volume": 83542.7, "quote_volume": 10937.0227, "trades": 79, "taker_buy_volume": 19471.6, "taker_buy_quote": 2546.17761}, {"ts": 1767672120000, "open": 0.1308, "high": 0.1309, "low": 0.1305, "close": 0.1309, "volume": 45521.7, "quote_volume": 5948.54401, "trades": 52, "taker_buy_volume": 23980.8, "taker_buy_quote": 3134.73672}, {"ts": 1767672180000, "open": 0.1308, "high": 0.1308, "low": 0.1306, "close": 0.1307, "volume": 7343.0, "quote_volume": 959.15212, "trades": 19, "taker_buy_volume": 1198.8, "taker_buy_quote": 156.59251}, {"ts": 1767672240000, "open": 0.1306, "high": 0.1309, "low": 0.1306, "close": 0.1309, "volume": 7449.2, "quote_volume": 973.72682, "trades": 21, "taker_buy_volume": 4442.6, "taker_buy_quote": 580.71746}, {"ts": 1767672300000, "open": 0.1309, "high": 0.1309, "low": 0.1308, "close": 0.1308, "volume": 2471.5, "quote_volume": 323.49778, "trades": 8, "taker_buy_volume": 2255.8, "taker_buy_quote": 295.28422}, {"ts": 1767672360000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 13500.7, "quote_volume": 1765.89156, "trades": 28, "taker_buy_volume": 6167.4, "taker_buy_quote": 806.69592}, {"ts": 1767672420000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.131, "volume": 3885.0, "quote_volume": 508.55315, "trades": 8, "taker_buy_volume": 3057.3, "taker_buy_quote": 400.20722}, {"ts": 1767672480000, "open": 0.131, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 14093.4, "quote_volume": 1847.53356, "trades": 20, "taker_buy_volume": 13712.9, "taker_buy_quote": 1797.6716}, {"ts": 1767672540000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 2096.6, "quote_volume": 274.6546, "trades": 9, "taker_buy_volume": 987.7, "taker_buy_quote": 129.3887}, {"ts": 1767672600000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 987.2, "quote_volume": 129.3232, "trades": 4, "taker_buy_volume": 40.1, "taker_buy_quote": 5.2531}, {"ts": 1767672660000, "open": 0.1311, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 2283.8, "quote_volume": 299.23592, "trades": 10, "taker_buy_volume": 417.8, "taker_buy_quote": 54.77358}, {"ts": 1767672720000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 3463.6, "quote_volume": 454.34156, "trades": 7, "taker_buy_volume": 3463.6, "taker_buy_quote": 454.34156}, {"ts": 1767672780000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 22051.4, "quote_volume": 2892.06791, "trades": 19, "taker_buy_volume": 40.1, "taker_buy_quote": 5.26112}, {"ts": 1767672840000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 6960.6, "quote_volume": 913.3339, "trades": 11, "taker_buy_volume": 4199.9, "taker_buy_quote": 551.13006}, {"ts": 1767672900000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 951.4, "quote_volume": 124.90662, "trades": 3, "taker_buy_volume": 829.4, "taker_buy_quote": 108.90022}, {"ts": 1767672960000, "open": 0.1314, "high": 0.1314, "low": 0.1312, "close": 0.1314, "volume": 19129.4, "quote_volume": 2511.60631, "trades": 21, "taker_buy_volume": 3901.4, "taker_buy_quote": 512.64396}, {"ts": 1767673020000, "open": 0.1314, "high": 0.1314, "low": 0.131, "close": 0.131, "volume": 18991.7, "quote_volume": 2493.28524, "trades": 27, "taker_buy_volume": 4383.1, "taker_buy_quote": 575.24706}, {"ts": 1767673080000, "open": 0.131, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 1407.6, "quote_volume": 184.41916, "trades": 8, "taker_buy_volume": 235.6, "taker_buy_quote": 30.88716}, {"ts": 1767673140000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 163.6, "quote_volume": 21.41524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673200000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 10294.3, "quote_volume": 1346.37702, "trades": 13, "taker_buy_volume": 587.9, "taker_buy_quote": 76.89204}, {"ts": 1767673260000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 458.0, "quote_volume": 59.90129, "trades": 4, "taker_buy_volume": 124.9, "taker_buy_quote": 16.33692}, {"ts": 1767673320000, "open": 0.1308, "high": 0.131, "low": 0.1306, "close": 0.1309, "volume": 19343.5, "quote_volume": 2529.88583, "trades": 29, "taker_buy_volume": 4308.3, "taker_buy_quote": 563.80454}, {"ts": 1767673380000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 960.4, "quote_volume": 125.62032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673440000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 1482.0, "quote_volume": 193.78831, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673500000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 1406.3, "quote_volume": 183.80341, "trades": 7, "taker_buy_volume": 1119.2, "taker_buy_quote": 146.27944}, {"ts": 1767673560000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 14499.3, "quote_volume": 1893.63893, "trades": 9, "taker_buy_volume": 166.9, "taker_buy_quote": 21.79714}, {"ts": 1767673620000, "open": 0.1306, "high": 0.1307, "low": 0.1305, "close": 0.1306, "volume": 5657.2, "quote_volume": 738.81795, "trades": 23, "taker_buy_volume": 1248.1, "taker_buy_quote": 163.00638}, {"ts": 1767673680000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 159.7, "quote_volume": 20.85682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673740000, "open": 0.1305, "high": 0.1306, "low": 0.1305, "close": 0.1306, "volume": 8267.7, "quote_volume": 1079.02976, "trades": 12, "taker_buy_volume": 949.1, "taker_buy_quote": 123.95246}, {"ts": 1767673800000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 77.0, "quote_volume": 10.0639, "trades": 1, "taker_buy_volume": 77.0, "taker_buy_quote": 10.0639}, {"ts": 1767673860000, "open": 0.1307, "high": 0.131, "low": 0.1306, "close": 0.131, "volume": 2039.9, "quote_volume": 267.0127, "trades": 20, "taker_buy_volume": 1357.2, "taker_buy_quote": 177.71192}, {"ts": 1767673920000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 3832.3, "quote_volume": 501.64807, "trades": 14, "taker_buy_volume": 40.1, "taker_buy_quote": 5.24909}, {"ts": 1767673980000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 1774.8, "quote_volume": 232.4988, "trades": 5, "taker_buy_volume": 827.7, "taker_buy_quote": 108.4287}, {"ts": 1767674040000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.131, "volume": 1145.3, "quote_volume": 149.93122, "trades": 7, "taker_buy_volume": 194.8, "taker_buy_quote": 25.51077}, {"ts": 1767674100000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 366.7, "quote_volume": 48.00103, "trades": 4, "taker_buy_volume": 123.4, "taker_buy_quote": 16.15306}, {"ts": 1767674160000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674220000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.131, "volume": 3868.8, "quote_volume": 506.42994, "trades": 8, "taker_buy_volume": 3779.1, "taker_buy_quote": 494.68821}, {"ts": 1767674280000, "open": 0.131, "high": 0.131, "low": 0.1309, "close": 0.1309, "volume": 1008.5, "quote_volume": 132.1084, "trades": 6, "taker_buy_volume": 797.5, "taker_buy_quote": 104.4725}, {"ts": 1767674340000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.131, "volume": 1494.9, "quote_volume": 195.72057, "trades": 7, "taker_buy_volume": 544.4, "taker_buy_quote": 71.30012}, {"ts": 1767674400000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 2602.7, "quote_volume": 340.69343, "trades": 9, "taker_buy_volume": 827.6, "taker_buy_quote": 108.33284}, {"ts": 1767674460000, "open": 0.131, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 3124.9, "quote_volume": 409.43817, "trades": 11, "taker_buy_volume": 1611.1, "taker_buy_quote": 211.13037}, {"ts": 1767674520000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 912.0, "quote_volume": 119.472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674580000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 1736.0, "quote_volume": 227.2424, "trades": 5, "taker_buy_volume": 122.2, "taker_buy_quote": 15.99598}, {"ts": 1767674640000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674700000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674760000, "open": 0.131, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 8805.1, "quote_volume": 1154.08326, "trades": 15, "taker_buy_volume": 6388.6, "taker_buy_quote": 837.52176}, {"ts": 1767674820000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 1398.9, "quote_volume": 183.11601, "trades": 8, "taker_buy_volume": 123.7, "taker_buy_quote": 16.19233}, {"ts": 1767674880000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674940000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675000000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 76.3, "quote_volume": 10.00293, "trades": 2, "taker_buy_volume": 76.3, "taker_buy_quote": 10.00293}, {"ts": 1767675060000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 1489.5, "quote_volume": 195.27345, "trades": 6, "taker_buy_volume": 702.0, "taker_buy_quote": 92.0322}, {"ts": 1767675120000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 1207.6, "quote_volume": 158.1956, "trades": 5, "taker_buy_volume": 122.1, "taker_buy_quote": 15.9951}, {"ts": 1767675180000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675240000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 1081.6, "quote_volume": 141.6896, "trades": 4, "taker_buy_volume": 120.6, "taker_buy_quote": 15.7986}, {"ts": 1767675300000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 5030.1, "quote_volume": 658.9431, "trades": 6, "taker_buy_volume": 5030.1, "taker_buy_quote": 658.9431}, {"ts": 1767675360000, "open": 0.131, "high": 0.131, "low": 0.1309, "close": 0.1309, "volume": 16617.2, "quote_volume": 2175.52876, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675420000, "open": 0.1309, "high": 0.1309, "low": 0.1307, "close": 0.1308, "volume": 18265.6, "quote_volume": 2388.68667, "trades": 23, "taker_buy_volume": 2387.7, "taker_buy_quote": 312.39332}, {"ts": 1767675480000, "open": 0.1307, "high": 0.1309, "low": 0.1307, "close": 0.1308, "volume": 7344.1, "quote_volume": 960.36976, "trades": 12, "taker_buy_volume": 3924.5, "taker_buy_quote": 513.41573}, {"ts": 1767675540000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675600000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 74.6, "quote_volume": 9.75768, "trades": 1, "taker_buy_volume": 74.6, "taker_buy_quote": 9.75768}, {"ts": 1767675660000, "open": 0.1307, "high": 0.1307, "low": 0.1305, "close": 0.1305, "volume": 3647.7, "quote_volume": 476.23738, "trades": 13, "taker_buy_volume": 3144.2, "taker_buy_quote": 410.47893}, {"ts": 1767675720000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 9953.3, "quote_volume": 1298.48541, "trades": 18, "taker_buy_volume": 3759.8, "taker_buy_quote": 490.64167}, {"ts": 1767675780000, "open": 0.1305, "high": 0.1305, "low": 0.1303, "close": 0.1303, "volume": 16094.0, "quote_volume": 2098.48813, "trades": 21, "taker_buy_volume": 787.5, "taker_buy_quote": 102.61125}, {"ts": 1767675840000, "open": 0.1303, "high": 0.1303, "low": 0.1302, "close": 0.1302, "volume": 4366.4, "quote_volume": 568.82112, "trades": 10, "taker_buy_volume": 1481.7, "taker_buy_quote": 192.96721}, {"ts": 1767675900000, "open": 0.1302, "high": 0.1302, "low": 0.1301, "close": 0.1301, "volume": 2831.0, "quote_volume": 368.5619, "trades": 8, "taker_buy_volume": 971.7, "taker_buy_quote": 126.51534}, {"ts": 1767675960000, "open": 0.1302, "high": 0.1302, "low": 0.13, "close": 0.1302, "volume": 21289.5, "quote_volume": 2769.87781, "trades": 27, "taker_buy_volume": 2425.3, "taker_buy_quote": 315.54066}, {"ts": 1767676020000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1302, "volume": 10254.7, "quote_volume": 1334.17809, "trades": 8, "taker_buy_volume": 1203.7, "taker_buy_quote": 156.64299}, {"ts": 1767676080000, "open": 0.1302, "high": 0.1302, "low": 0.1301, "close": 0.1301, "volume": 399.0, "quote_volume": 51.9223, "trades": 4, "taker_buy_volume": 124.0, "taker_buy_quote": 16.1448}, {"ts": 1767676140000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 1138.1, "quote_volume": 147.9715, "trades": 7, "taker_buy_volume": 650.2, "taker_buy_quote": 84.53257}, {"ts": 1767676200000, "open": 0.1301, "high": 0.1304, "low": 0.1301, "close": 0.1304, "volume": 33434.7, "quote_volume": 4357.90121, "trades": 18, "taker_buy_volume": 31894.2, "taker_buy_quote": 4157.02001}, {"ts": 1767676260000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 345.0, "quote_volume": 44.9535, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676320000, "open": 0.1303, "high": 0.1303, "low": 0.1302, "close": 0.1302, "volume": 2486.4, "quote_volume": 323.78071, "trades": 14, "taker_buy_volume": 393.1, "taker_buy_quote": 51.22093}, {"ts": 1767676380000, "open": 0.1302, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 522.2, "quote_volume": 68.03579, "trades": 5, "taker_buy_volume": 453.5, "taker_buy_quote": 59.09105}, {"ts": 1767676440000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 591.1, "quote_volume": 76.96122, "trades": 7, "taker_buy_volume": 239.1, "taker_buy_quote": 31.13082}, {"ts": 1767676500000, "open": 0.1303, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 9045.4, "quote_volume": 1179.91036, "trades": 27, "taker_buy_volume": 5542.9, "taker_buy_quote": 723.18436}, {"ts": 1767676560000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 1844.2, "quote_volume": 240.57345, "trades": 6, "taker_buy_volume": 1844.2, "taker_buy_quote": 240.57345}, {"ts": 1767676620000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 4795.9, "quote_volume": 626.34454, "trades": 13, "taker_buy_volume": 3790.9, "taker_buy_quote": 495.09154}, {"ts": 1767676680000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 3958.2, "quote_volume": 516.56144, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676740000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 1764.9, "quote_volume": 230.66841, "trades": 5, "taker_buy_volume": 1764.9, "taker_buy_quote": 230.66841}, {"ts": 1767676800000, "open": 0.1307, "high": 0.1309, "low": 0.1307, "close": 0.1309, "volume": 1719.0, "quote_volume": 224.73311, "trades": 11, "taker_buy_volume": 340.2, "taker_buy_quote": 44.52395}, {"ts": 1767676860000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676920000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 1739.8, "quote_volume": 227.9138, "trades": 7, "taker_buy_volume": 1578.5, "taker_buy_quote": 206.7835}, {"ts": 1767676980000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 1402.0, "quote_volume": 183.662, "trades": 5, "taker_buy_volume": 80.2, "taker_buy_quote": 10.5062}, {"ts": 1767677040000, "open": 0.131, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 5481.2, "quote_volume": 718.18857, "trades": 18, "taker_buy_volume": 1227.1, "taker_buy_quote": 160.75831}, {"ts": 1767677100000, "open": 0.1309, "high": 0.131, "low": 0.1308, "close": 0.131, "volume": 1859.8, "quote_volume": 243.56102, "trades": 10, "taker_buy_volume": 1455.3, "taker_buy_quote": 190.63225}, {"ts": 1767677160000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677220000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 480.7, "quote_volume": 63.01977, "trades": 1, "taker_buy_volume": 480.7, "taker_buy_quote": 63.01977}, {"ts": 1767677280000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 4034.2, "quote_volume": 529.25879, "trades": 9, "taker_buy_volume": 1595.7, "taker_buy_quote": 209.33949}, {"ts": 1767677340000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677400000, "open": 0.1312, "high": 0.1313, "low": 0.1311, "close": 0.1311, "volume": 6545.0, "quote_volume": 858.72017, "trades": 10, "taker_buy_volume": 2404.4, "taker_buy_quote": 315.61897}, {"ts": 1767677460000, "open": 0.1313, "high": 0.1315, "low": 0.1312, "close": 0.1315, "volume": 3863.9, "quote_volume": 507.72046, "trades": 12, "taker_buy_volume": 2734.2, "taker_buy_quote": 359.43168}, {"ts": 1767677520000, "open": 0.1316, "high": 0.1317, "low": 0.1315, "close": 0.1315, "volume": 3338.8, "quote_volume": 439.3524, "trades": 9, "taker_buy_volume": 1522.0, "taker_buy_quote": 200.35243}, {"ts": 1767677580000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1314, "volume": 2143.5, "quote_volume": 281.54888, "trades": 9, "taker_buy_volume": 1820.7, "taker_buy_quote": 239.14912}, {"ts": 1767677640000, "open": 0.1314, "high": 0.1315, "low": 0.1314, "close": 0.1315, "volume": 3610.8, "quote_volume": 474.5544, "trades": 11, "taker_buy_volume": 1673.5, "taker_buy_quote": 219.90232}, {"ts": 1767677700000, "open": 0.1315, "high": 0.1316, "low": 0.1314, "close": 0.1316, "volume": 3011.4, "quote_volume": 396.04084, "trades": 10, "taker_buy_volume": 2353.0, "taker_buy_quote": 309.41966}, {"ts": 1767677760000, "open": 0.1316, "high": 0.1316, "low": 0.1314, "close": 0.1314, "volume": 14445.1, "quote_volume": 1899.53172, "trades": 11, "taker_buy_volume": 910.0, "taker_buy_quote": 119.665}, {"ts": 1767677820000, "open": 0.1313, "high": 0.1313, "low": 0.131, "close": 0.131, "volume": 9858.0, "quote_volume": 1291.56765, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677880000, "open": 0.131, "high": 0.131, "low": 0.1309, "close": 0.1309, "volume": 9687.7, "quote_volume": 1268.59967, "trades": 20, "taker_buy_volume": 369.3, "taker_buy_quote": 48.3783}, {"ts": 1767677940000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 403.1, "quote_volume": 52.72548, "trades": 6, "taker_buy_volume": 240.0, "taker_buy_quote": 31.392}, {"ts": 1767678000000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 40.2, "quote_volume": 5.25816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678060000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 9058.6, "quote_volume": 1183.34583, "trades": 18, "taker_buy_volume": 1109.3, "taker_buy_quote": 144.98551}, {"ts": 1767678120000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678180000, "open": 0.1307, "high": 0.1307, "low": 0.1304, "close": 0.1304, "volume": 13182.4, "quote_volume": 1719.81899, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678240000, "open": 0.1305, "high": 0.1307, "low": 0.1305, "close": 0.1307, "volume": 13895.7, "quote_volume": 1814.78297, "trades": 12, "taker_buy_volume": 2593.3, "taker_buy_quote": 338.68953}, {"ts": 1767678300000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 1149.6, "quote_volume": 150.36768, "trades": 7, "taker_buy_volume": 989.5, "taker_buy_quote": 129.4266}, {"ts": 1767678360000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 20224.9, "quote_volume": 2642.28753, "trades": 30, "taker_buy_volume": 7753.8, "taker_buy_quote": 1013.42166}, {"ts": 1767678420000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 1681.5, "quote_volume": 219.77205, "trades": 7, "taker_buy_volume": 1518.2, "taker_buy_quote": 198.42874}, {"ts": 1767678480000, "open": 0.1306, "high": 0.1306, "low": 0.1302, "close": 0.1305, "volume": 65029.5, "quote_volume": 8484.73434, "trades": 58, "taker_buy_volume": 8854.6, "taker_buy_quote": 1155.64995}, {"ts": 1767678540000, "open": 0.1305, "high": 0.1308, "low": 0.1305, "close": 0.1308, "volume": 1928.9, "quote_volume": 251.99616, "trades": 14, "taker_buy_volume": 1809.9, "taker_buy_quote": 236.43096}, {"ts": 1767678600000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 687.8, "quote_volume": 89.89546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678660000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 120.4, "quote_volume": 15.74832, "trades": 1, "taker_buy_volume": 120.4, "taker_buy_quote": 15.74832}, {"ts": 1767678720000, "open": 0.1309, "high": 0.1311, "low": 0.1309, "close": 0.131, "volume": 7213.0, "quote_volume": 945.17601, "trades": 16, "taker_buy_volume": 6615.0, "taker_buy_quote": 866.83801}, {"ts": 1767678780000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 1626.5, "quote_volume": 213.0715, "trades": 4, "taker_buy_volume": 1626.5, "taker_buy_quote": 213.0715}, {"ts": 1767678840000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 1229.0, "quote_volume": 160.8761, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678900000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.131, "volume": 2510.9, "quote_volume": 328.91592, "trades": 6, "taker_buy_volume": 1027.8, "taker_buy_quote": 134.62982}, {"ts": 1767678960000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 120.5, "quote_volume": 15.77345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679020000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 398.9, "quote_volume": 52.17612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679080000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.1309, "volume": 2547.6, "quote_volume": 333.49899, "trades": 6, "taker_buy_volume": 2038.0, "taker_buy_quote": 266.79235}, {"ts": 1767679140000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 941.3, "quote_volume": 123.21617, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679200000, "open": 0.131, "high": 0.1313, "low": 0.131, "close": 0.1313, "volume": 4780.0, "quote_volume": 627.44364, "trades": 10, "taker_buy_volume": 4780.0, "taker_buy_quote": 627.44364}, {"ts": 1767679260000, "open": 0.1313, "high": 0.1316, "low": 0.1313, "close": 0.1316, "volume": 11203.7, "quote_volume": 1472.53469, "trades": 18, "taker_buy_volume": 7857.9, "taker_buy_quote": 1033.219}, {"ts": 1767679320000, "open": 0.1315, "high": 0.1316, "low": 0.1314, "close": 0.1314, "volume": 13224.0, "quote_volume": 1738.4274, "trades": 21, "taker_buy_volume": 3676.9, "taker_buy_quote": 483.67785}, {"ts": 1767679380000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 8345.3, "quote_volume": 1096.1455, "trades": 21, "taker_buy_volume": 713.4, "taker_buy_quote": 93.72474}, {"ts": 1767679440000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1314, "volume": 1000.9, "quote_volume": 131.51306, "trades": 6, "taker_buy_volume": 948.9, "taker_buy_quote": 124.68546}, {"ts": 1767679500000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1314, "volume": 2987.1, "quote_volume": 392.40164, "trades": 9, "taker_buy_volume": 249.1, "taker_buy_quote": 32.71928}, {"ts": 1767679560000, "open": 0.1314, "high": 0.1318, "low": 0.1314, "close": 0.1317, "volume": 32709.8, "quote_volume": 4305.05772, "trades": 37, "taker_buy_volume": 14578.5, "taker_buy_quote": 1919.94682}, {"ts": 1767679620000, "open": 0.1318, "high": 0.132, "low": 0.1317, "close": 0.1319, "volume": 16376.8, "quote_volume": 2158.57897, "trades": 22, "taker_buy_volume": 4372.4, "taker_buy_quote": 576.4113}, {"ts": 1767679680000, "open": 0.1319, "high": 0.1319, "low": 0.1315, "close": 0.1316, "volume": 16362.7, "quote_volume": 2153.50109, "trades": 27, "taker_buy_volume": 3371.4, "taker_buy_quote": 443.45486}, {"ts": 1767679740000, "open": 0.1316, "high": 0.1316, "low": 0.1314, "close": 0.1315, "volume": 7459.6, "quote_volume": 980.54726, "trades": 15, "taker_buy_volume": 354.5, "taker_buy_quote": 46.6522}, {"ts": 1767679800000, "open": 0.1314, "high": 0.1315, "low": 0.1313, "close": 0.1313, "volume": 9347.0, "quote_volume": 1227.68383, "trades": 19, "taker_buy_volume": 202.1, "taker_buy_quote": 26.56407}, {"ts": 1767679860000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 1641.7, "quote_volume": 215.57952, "trades": 6, "taker_buy_volume": 124.0, "taker_buy_quote": 16.2936}, {"ts": 1767679920000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 1602.4, "quote_volume": 210.35008, "trades": 8, "taker_buy_volume": 120.8, "taker_buy_quote": 15.86104}, {"ts": 1767679980000, "open": 0.1313, "high": 0.1313, "low": 0.131, "close": 0.131, "volume": 11654.5, "quote_volume": 1530.13769, "trades": 15, "taker_buy_volume": 5487.4, "taker_buy_quote": 720.49562}, {"ts": 1767680040000, "open": 0.131, "high": 0.131, "low": 0.1307, "close": 0.1309, "volume": 38475.0, "quote_volume": 5035.91457, "trades": 53, "taker_buy_volume": 17068.4, "taker_buy_quote": 2233.95509}, {"ts": 1767680100000, "open": 0.1309, "high": 0.1309, "low": 0.1308, "close": 0.1309, "volume": 5644.5, "quote_volume": 738.83581, "trades": 8, "taker_buy_volume": 3820.1, "taker_buy_quote": 500.05109}, {"ts": 1767680160000, "open": 0.1308, "high": 0.1308, "low": 0.1306, "close": 0.1307, "volume": 21594.6, "quote_volume": 2821.49708, "trades": 23, "taker_buy_volume": 4172.6, "taker_buy_quote": 545.29252}, {"ts": 1767680220000, "open": 0.1306, "high": 0.1306, "low": 0.1304, "close": 0.1304, "volume": 12920.6, "quote_volume": 1686.89463, "trades": 24, "taker_buy_volume": 4025.4, "taker_buy_quote": 525.66844}, {"ts": 1767680280000, "open": 0.1305, "high": 0.131, "low": 0.1305, "close": 0.131, "volume": 36952.7, "quote_volume": 4833.94348, "trades": 50, "taker_buy_volume": 19275.6, "taker_buy_quote": 2519.96622}, {"ts": 1767680340000, "open": 0.1308, "high": 0.1308, "low": 0.1305, "close": 0.1305, "volume": 11124.5, "quote_volume": 1453.66339, "trades": 13, "taker_buy_volume": 412.7, "taker_buy_quote": 53.85735}, {"ts": 1767680400000, "open": 0.1306, "high": 0.1306, "low": 0.13, "close": 0.1304, "volume": 106238.4, "quote_volume": 13843.55045, "trades": 103, "taker_buy_volume": 15333.9, "taker_buy_quote": 1997.8134}, {"ts": 1767680460000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1304, "volume": 2999.5, "quote_volume": 390.95024, "trades": 9, "taker_buy_volume": 1074.2, "taker_buy_quote": 140.07165}, {"ts": 1767680520000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 7874.5, "quote_volume": 1026.8348, "trades": 14, "taker_buy_volume": 2324.8, "taker_buy_quote": 303.15392}, {"ts": 1767680580000, "open": 0.1303, "high": 0.1305, "low": 0.1302, "close": 0.1304, "volume": 10383.8, "quote_volume": 1353.82195, "trades": 23, "taker_buy_volume": 7080.8, "taker_buy_quote": 923.42914}, {"ts": 1767680640000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 191.5, "quote_volume": 24.99075, "trades": 3, "taker_buy_volume": 191.5, "taker_buy_quote": 24.99075}, {"ts": 1767680700000, "open": 0.1304, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 692.5, "quote_volume": 90.28679, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680760000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 124.4, "quote_volume": 16.22176, "trades": 1, "taker_buy_volume": 124.4, "taker_buy_quote": 16.22176}, {"ts": 1767680820000, "open": 0.1305, "high": 0.1307, "low": 0.1305, "close": 0.1307, "volume": 5506.7, "quote_volume": 718.93022, "trades": 18, "taker_buy_volume": 5252.8, "taker_buy_quote": 685.79171}, {"ts": 1767680880000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 1624.0, "quote_volume": 212.00376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680940000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 243.8, "quote_volume": 31.8159, "trades": 2, "taker_buy_volume": 123.7, "taker_buy_quote": 16.14285}, {"ts": 1767681000000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 1372.9, "quote_volume": 179.16345, "trades": 3, "taker_buy_volume": 1372.9, "taker_buy_quote": 179.16345}, {"ts": 1767681060000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 612.8, "quote_volume": 79.9704, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681120000, "open": 0.1305, "high": 0.1306, "low": 0.1305, "close": 0.1306, "volume": 3147.9, "quote_volume": 410.94529, "trades": 11, "taker_buy_volume": 1628.7, "taker_buy_quote": 212.55755}, {"ts": 1767681180000, "open": 0.1306, "high": 0.1309, "low": 0.1306, "close": 0.1308, "volume": 20458.0, "quote_volume": 2675.94699, "trades": 27, "taker_buy_volume": 3187.2, "taker_buy_quote": 416.8476}, {"ts": 1767681240000, "open": 0.1308, "high": 0.1309, "low": 0.1308, "close": 0.1308, "volume": 8639.8, "quote_volume": 1130.34219, "trades": 21, "taker_buy_volume": 5403.4, "taker_buy_quote": 706.98211}, {"ts": 1767681300000, "open": 0.1308, "high": 0.1308, "low": 0.1306, "close": 0.1308, "volume": 4439.2, "quote_volume": 580.28998, "trades": 14, "taker_buy_volume": 3009.4, "taker_buy_quote": 393.46622}, {"ts": 1767681360000, "open": 0.1308, "high": 0.1309, "low": 0.1308, "close": 0.1309, "volume": 9790.9, "quote_volume": 1281.61264, "trades": 19, "taker_buy_volume": 5068.4, "taker_buy_quote": 663.43739}, {"ts": 1767681420000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 990.3, "quote_volume": 129.7293, "trades": 5, "taker_buy_volume": 990.3, "taker_buy_quote": 129.7293}, {"ts": 1767681480000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 164.5, "quote_volume": 21.5495, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681540000, "open": 0.131, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 15994.3, "quote_volume": 2095.3131, "trades": 11, "taker_buy_volume": 15231.3, "taker_buy_quote": 1995.3601}, {"ts": 1767681600000, "open": 0.131, "high": 0.1314, "low": 0.131, "close": 0.1313, "volume": 13932.5, "quote_volume": 1828.51102, "trades": 48, "taker_buy_volume": 12043.6, "taker_buy_quote": 1580.53069}, {"ts": 1767681660000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 10028.3, "quote_volume": 1316.8232, "trades": 32, "taker_buy_volume": 4723.3, "taker_buy_quote": 620.2767}, {"ts": 1767681720000, "open": 0.1313, "high": 0.1315, "low": 0.1313, "close": 0.1315, "volume": 4617.0, "quote_volume": 606.96859, "trades": 12, "taker_buy_volume": 3363.6, "taker_buy_quote": 442.14649}, {"ts": 1767681780000, "open": 0.1315, "high": 0.1316, "low": 0.1315, "close": 0.1316, "volume": 7023.7, "quote_volume": 923.99315, "trades": 20, "taker_buy_volume": 5885.5, "taker_buy_quote": 774.24813}, {"ts": 1767681840000, "open": 0.1317, "high": 0.1318, "low": 0.1317, "close": 0.1318, "volume": 6923.3, "quote_volume": 912.31682, "trades": 23, "taker_buy_volume": 6032.6, "taker_buy_quote": 794.935}, {"ts": 1767681900000, "open": 0.1318, "high": 0.1319, "low": 0.1316, "close": 0.1318, "volume": 61234.3, "quote_volume": 8070.91625, "trades": 96, "taker_buy_volume": 23085.0, "taker_buy_quote": 3044.26203}, {"ts": 1767681960000, "open": 0.1318, "high": 0.1319, "low": 0.1318, "close": 0.1318, "volume": 15838.1, "quote_volume": 2088.83506, "trades": 28, "taker_buy_volume": 10903.6, "taker_buy_quote": 1438.01488}, {"ts": 1767682020000, "open": 0.1317, "high": 0.1319, "low": 0.1315, "close": 0.1316, "volume": 96901.2, "quote_volume": 12759.29885, "trades": 76, "taker_buy_volume": 54009.6, "taker_buy_quote": 7115.1271}, {"ts": 1767682080000, "open": 0.1316, "high": 0.1318, "low": 0.1316, "close": 0.1318, "volume": 2231.1, "quote_volume": 293.78277, "trades": 6, "taker_buy_volume": 1197.1, "taker_buy_quote": 157.70837}, {"ts": 1767682140000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 8703.5, "quote_volume": 1147.1213, "trades": 11, "taker_buy_volume": 7678.0, "taker_buy_quote": 1011.9604}, {"ts": 1767682200000, "open": 0.1317, "high": 0.1318, "low": 0.1317, "close": 0.1318, "volume": 18659.3, "quote_volume": 2457.4527, "trades": 16, "taker_buy_volume": 228.9, "taker_buy_quote": 30.16902}, {"ts": 1767682260000, "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 2436.3, "quote_volume": 321.10434, "trades": 5, "taker_buy_volume": 2314.8, "taker_buy_quote": 305.09064}, {"ts": 1767682320000, "open": 0.1317, "high": 0.1318, "low": 0.1316, "close": 0.1316, "volume": 23261.6, "quote_volume": 3062.11036, "trades": 16, "taker_buy_volume": 329.0, "taker_buy_quote": 43.3622}, {"ts": 1767682380000, "open": 0.1316, "high": 0.1316, "low": 0.1314, "close": 0.1314, "volume": 22443.7, "quote_volume": 2952.54732, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682440000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1314, "volume": 1530.3, "quote_volume": 201.04375, "trades": 6, "taker_buy_volume": 911.4, "taker_buy_quote": 119.75796}, {"ts": 1767682500000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 191.5, "quote_volume": 25.14395, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682560000, "open": 0.1313, "high": 0.1313, "low": 0.131, "close": 0.1311, "volume": 17501.2, "quote_volume": 2294.06081, "trades": 26, "taker_buy_volume": 5173.0, "taker_buy_quote": 677.96651}, {"ts": 1767682620000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 4686.4, "quote_volume": 614.85568, "trades": 13, "taker_buy_volume": 4525.1, "taker_buy_quote": 593.69312}, {"ts": 1767682680000, "open": 0.1311, "high": 0.1312, "low": 0.131, "close": 0.131, "volume": 71341.1, "quote_volume": 9347.47485, "trades": 35, "taker_buy_volume": 26350.7, "taker_buy_quote": 3452.16317}, {"ts": 1767682740000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 612.5, "quote_volume": 80.29875, "trades": 4, "taker_buy_volume": 488.9, "taker_buy_quote": 64.09479}, {"ts": 1767682800000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 8435.2, "quote_volume": 1106.68602, "trades": 6, "taker_buy_volume": 703.3, "taker_buy_quote": 92.26074}, {"ts": 1767682860000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 3637.3, "quote_volume": 477.01971, "trades": 11, "taker_buy_volume": 3515.8, "taker_buy_quote": 461.09106}, {"ts": 1767682920000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 161.7, "quote_volume": 21.19887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682980000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 725.5, "quote_volume": 95.11305, "trades": 3, "taker_buy_volume": 604.0, "taker_buy_quote": 79.1844}, {"ts": 1767683040000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683100000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 727.7, "quote_volume": 95.40147, "trades": 2, "taker_buy_volume": 123.7, "taker_buy_quote": 16.21707}, {"ts": 1767683160000, "open": 0.1311, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 868.2, "quote_volume": 113.77699, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683220000, "open": 0.1311, "high": 0.1314, "low": 0.1311, "close": 0.1314, "volume": 19244.1, "quote_volume": 2528.57276, "trades": 17, "taker_buy_volume": 710.5, "taker_buy_quote": 93.25772}, {"ts": 1767683280000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 2171.1, "quote_volume": 285.27271, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683340000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 287.9, "quote_volume": 37.78476, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683400000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 10964.4, "quote_volume": 1437.75615, "trades": 15, "taker_buy_volume": 7890.7, "taker_buy_quote": 1034.79408}, {"ts": 1767683460000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 244.1, "quote_volume": 32.02592, "trades": 2, "taker_buy_volume": 120.9, "taker_buy_quote": 15.86208}, {"ts": 1767683520000, "open": 0.1313, "high": 0.1315, "low": 0.1313, "close": 0.1315, "volume": 8849.3, "quote_volume": 1162.52992, "trades": 22, "taker_buy_volume": 7821.7, "taker_buy_quote": 1027.58218}, {"ts": 1767683580000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 6889.4, "quote_volume": 905.9561, "trades": 7, "taker_buy_volume": 911.5, "taker_buy_quote": 119.86225}, {"ts": 1767683640000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 39.4, "quote_volume": 5.17716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683700000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683760000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 952.2, "quote_volume": 125.2143, "trades": 3, "taker_buy_volume": 952.2, "taker_buy_quote": 125.2143}, {"ts": 1767683820000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 8923.8, "quote_volume": 1173.4797, "trades": 11, "taker_buy_volume": 164.6, "taker_buy_quote": 21.6449}, {"ts": 1767683880000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 112.3, "quote_volume": 14.76745, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683940000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684000000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1315, "volume": 7903.4, "quote_volume": 1039.13851, "trades": 25, "taker_buy_volume": 6517.9, "taker_buy_quote": 856.9613}, {"ts": 1767684060000, "open": 0.1314, "high": 0.1315, "low": 0.1314, "close": 0.1315, "volume": 33835.8, "quote_volume": 4446.04061, "trades": 22, "taker_buy_volume": 28034.9, "taker_buy_quote": 3683.80235}, {"ts": 1767684120000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 204.6, "quote_volume": 26.92536, "trades": 4, "taker_buy_volume": 204.6, "taker_buy_quote": 26.92536}, {"ts": 1767684180000, "open": 0.1316, "high": 0.1317, "low": 0.1315, "close": 0.1316, "volume": 10276.2, "quote_volume": 1352.34816, "trades": 24, "taker_buy_volume": 1384.7, "taker_buy_quote": 182.23826}, {"ts": 1767684240000, "open": 0.1316, "high": 0.1318, "low": 0.1316, "close": 0.1317, "volume": 10870.4, "quote_volume": 1431.89117, "trades": 29, "taker_buy_volume": 8204.5, "taker_buy_quote": 1080.72564}, {"ts": 1767684300000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 4489.9, "quote_volume": 590.87084, "trades": 12, "taker_buy_volume": 163.1, "taker_buy_quote": 21.46396}, {"ts": 1767684360000, "open": 0.1316, "high": 0.1317, "low": 0.1316, "close": 0.1317, "volume": 14520.2, "quote_volume": 1911.42704, "trades": 21, "taker_buy_volume": 12140.9, "taker_buy_quote": 1598.31116}, {"ts": 1767684420000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 1820.0, "quote_volume": 239.694, "trades": 8, "taker_buy_volume": 1661.1, "taker_buy_quote": 218.76687}, {"ts": 1767684480000, "open": 0.1317, "high": 0.1317, "low": 0.1314, "close": 0.1316, "volume": 28513.7, "quote_volume": 3751.96442, "trades": 22, "taker_buy_volume": 22752.1, "taker_buy_quote": 2994.08537}, {"ts": 1767684540000, "open": 0.1315, "high": 0.1316, "low": 0.1315, "close": 0.1315, "volume": 6283.1, "quote_volume": 826.44337, "trades": 18, "taker_buy_volume": 3504.1, "taker_buy_quote": 460.80592}, {"ts": 1767684600000, "open": 0.1315, "high": 0.1315, "low": 0.1309, "close": 0.1309, "volume": 43468.1, "quote_volume": 5701.04766, "trades": 26, "taker_buy_volume": 2608.8, "taker_buy_quote": 341.49192}, {"ts": 1767684660000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1308, "volume": 12454.0, "quote_volume": 1628.36495, "trades": 20, "taker_buy_volume": 8126.5, "taker_buy_quote": 1062.67774}, {"ts": 1767684720000, "open": 0.1308, "high": 0.1309, "low": 0.1308, "close": 0.1308, "volume": 2046.1, "quote_volume": 267.67847, "trades": 13, "taker_buy_volume": 1497.8, "taker_buy_quote": 195.96083}, {"ts": 1767684780000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 5864.5, "quote_volume": 765.92755, "trades": 10, "taker_buy_volume": 118.9, "taker_buy_quote": 15.54023}, {"ts": 1767684840000, "open": 0.1306, "high": 0.1306, "low": 0.1304, "close": 0.1305, "volume": 17408.8, "quote_volume": 2271.81076, "trades": 27, "taker_buy_volume": 9219.0, "taker_buy_quote": 1203.14469}, {"ts": 1767684900000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 8375.3, "quote_volume": 1092.97665, "trades": 10, "taker_buy_volume": 1559.9, "taker_buy_quote": 203.56695}, {"ts": 1767684960000, "open": 0.1304, "high": 0.1304, "low": 0.1301, "close": 0.1303, "volume": 63061.2, "quote_volume": 8209.83318, "trades": 44, "taker_buy_volume": 24874.5, "taker_buy_quote": 3238.8547}, {"ts": 1767685020000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1304, "volume": 864.4, "quote_volume": 112.68968, "trades": 4, "taker_buy_volume": 401.4, "taker_buy_quote": 52.31448}, {"ts": 1767685080000, "open": 0.1304, "high": 0.1304, "low": 0.1302, "close": 0.1302, "volume": 5265.5, "quote_volume": 685.62224, "trades": 24, "taker_buy_volume": 3855.8, "taker_buy_quote": 502.02516}, {"ts": 1767685140000, "open": 0.1302, "high": 0.1302, "low": 0.13, "close": 0.13, "volume": 7223.9, "quote_volume": 939.78852, "trades": 22, "taker_buy_volume": 674.8, "taker_buy_quote": 87.73168}, {"ts": 1767685200000, "open": 0.13, "high": 0.1301, "low": 0.1297, "close": 0.1299, "volume": 27045.5, "quote_volume": 3513.20361, "trades": 43, "taker_buy_volume": 9021.1, "taker_buy_quote": 1173.11459}, {"ts": 1767685260000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 229.3, "quote_volume": 29.809, "trades": 2, "taker_buy_volume": 229.3, "taker_buy_quote": 29.809}, {"ts": 1767685320000, "open": 0.1301, "high": 0.1304, "low": 0.1301, "close": 0.1304, "volume": 20804.6, "quote_volume": 2709.20313, "trades": 18, "taker_buy_volume": 20101.8, "taker_buy_quote": 2617.62829}, {"ts": 1767685380000, "open": 0.1303, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 9420.4, "quote_volume": 1228.19684, "trades": 27, "taker_buy_volume": 3924.9, "taker_buy_quote": 511.98365}, {"ts": 1767685440000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 1693.4, "quote_volume": 220.84222, "trades": 12, "taker_buy_volume": 388.8, "taker_buy_quote": 50.72238}, {"ts": 1767685500000, "open": 0.1305, "high": 0.1306, "low": 0.1304, "close": 0.1305, "volume": 9693.5, "quote_volume": 1264.89823, "trades": 22, "taker_buy_volume": 3551.4, "taker_buy_quote": 463.48206}, {"ts": 1767685560000, "open": 0.1304, "high": 0.1305, "low": 0.1301, "close": 0.1303, "volume": 84166.0, "quote_volume": 10976.24967, "trades": 72, "taker_buy_volume": 66642.1, "taker_buy_quote": 8692.51168}, {"ts": 1767685620000, "open": 0.1302, "high": 0.1302, "low": 0.13, "close": 0.1302, "volume": 4476.9, "quote_volume": 582.56883, "trades": 15, "taker_buy_volume": 875.6, "taker_buy_quote": 113.99081}, {"ts": 1767685680000, "open": 0.1302, "high": 0.1305, "low": 0.1302, "close": 0.1305, "volume": 4604.3, "quote_volume": 600.40021, "trades": 15, "taker_buy_volume": 4485.5, "taker_buy_quote": 584.89681}, {"ts": 1767685740000, "open": 0.1305, "high": 0.1305, "low": 0.1303, "close": 0.1303, "volume": 2598.8, "quote_volume": 338.67423, "trades": 8, "taker_buy_volume": 50.0, "taker_buy_quote": 6.525}, {"ts": 1767685800000, "open": 0.1302, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 1229.4, "quote_volume": 160.09226, "trades": 4, "taker_buy_volume": 119.7, "taker_buy_quote": 15.59691}, {"ts": 1767685860000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1304, "volume": 1457.9, "quote_volume": 190.01554, "trades": 8, "taker_buy_volume": 1333.1, "taker_buy_quote": 173.7541}, {"ts": 1767685920000, "open": 0.1305, "high": 0.1305, "low": 0.1303, "close": 0.1303, "volume": 5106.3, "quote_volume": 665.5824, "trades": 17, "taker_buy_volume": 3948.8, "taker_buy_quote": 514.74779}, {"ts": 1767685980000, "open": 0.1304, "high": 0.1306, "low": 0.1304, "close": 0.1306, "volume": 1724.2, "quote_volume": 224.92743, "trades": 7, "taker_buy_volume": 1724.2, "taker_buy_quote": 224.92743}, {"ts": 1767686040000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686100000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767686160000, "open": 0.1306, "high": 0.131, "low": 0.1306, "close": 0.131, "volume": 2510.4, "quote_volume": 328.43979, "trades": 11, "taker_buy_volume": 2129.4, "taker_buy_quote": 278.52879}, {"ts": 1767686220000, "open": 0.131, "high": 0.1312, "low": 0.1309, "close": 0.1311, "volume": 5673.7, "quote_volume": 743.93435, "trades": 14, "taker_buy_volume": 4729.1, "taker_buy_quote": 620.17275}, {"ts": 1767686280000, "open": 0.131, "high": 0.1312, "low": 0.131, "close": 0.1312, "volume": 6051.7, "quote_volume": 793.25898, "trades": 11, "taker_buy_volume": 2369.7, "taker_buy_quote": 310.89224}, {"ts": 1767686340000, "open": 0.1312, "high": 0.1313, "low": 0.1311, "close": 0.1311, "volume": 7790.4, "quote_volume": 1022.50228, "trades": 11, "taker_buy_volume": 7662.2, "taker_buy_quote": 1005.69526}, {"ts": 1767686400000, "open": 0.1311, "high": 0.1315, "low": 0.1311, "close": 0.1313, "volume": 6174.1, "quote_volume": 811.28578, "trades": 21, "taker_buy_volume": 4046.6, "taker_buy_quote": 531.77768}, {"ts": 1767686460000, "open": 0.1314, "high": 0.1316, "low": 0.1314, "close": 0.1315, "volume": 11353.6, "quote_volume": 1492.83317, "trades": 36, "taker_buy_volume": 10057.4, "taker_buy_quote": 1322.47176}, {"ts": 1767686520000, "open": 0.1314, "high": 0.1317, "low": 0.1313, "close": 0.1317, "volume": 39739.1, "quote_volume": 5227.70547, "trades": 70, "taker_buy_volume": 22851.9, "taker_buy_quote": 3006.57081}, {"ts": 1767686580000, "open": 0.1317, "high": 0.132, "low": 0.1317, "close": 0.1318, "volume": 28651.1, "quote_volume": 3776.76907, "trades": 45, "taker_buy_volume": 21558.5, "taker_buy_quote": 2841.75882}, {"ts": 1767686640000, "open": 0.1317, "high": 0.1317, "low": 0.1311, "close": 0.1312, "volume": 37865.9, "quote_volume": 4970.85659, "trades": 35, "taker_buy_volume": 24712.9, "taker_buy_quote": 3242.78365}, {"ts": 1767686700000, "open": 0.1312, "high": 0.1312, "low": 0.1307, "close": 0.1307, "volume": 13366.7, "quote_volume": 1750.29505, "trades": 31, "taker_buy_volume": 2353.2, "taker_buy_quote": 308.24364}, {"ts": 1767686760000, "open": 0.1308, "high": 0.1309, "low": 0.1308, "close": 0.1309, "volume": 2828.5, "quote_volume": 370.11906, "trades": 11, "taker_buy_volume": 2828.5, "taker_buy_quote": 370.11906}, {"ts": 1767686820000, "open": 0.1309, "high": 0.1309, "low": 0.1307, "close": 0.1308, "volume": 30103.8, "quote_volume": 3940.54059, "trades": 16, "taker_buy_volume": 240.3, "taker_buy_quote": 31.44324}, {"ts": 1767686880000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 5590.1, "quote_volume": 731.74409, "trades": 4, "taker_buy_volume": 5590.1, "taker_buy_quote": 731.74409}, {"ts": 1767686940000, "open": 0.1309, "high": 0.1309, "low": 0.1308, "close": 0.1308, "volume": 2118.9, "quote_volume": 277.20798, "trades": 14, "taker_buy_volume": 1400.4, "taker_buy_quote": 183.19347}, {"ts": 1767687000000, "open": 0.1308, "high": 0.1308, "low": 0.1306, "close": 0.1306, "volume": 9642.1, "quote_volume": 1259.65999, "trades": 14, "taker_buy_volume": 975.3, "taker_buy_quote": 127.47816}, {"ts": 1767687060000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 2854.4, "quote_volume": 373.05764, "trades": 8, "taker_buy_volume": 719.0, "taker_buy_quote": 93.96086}, {"ts": 1767687120000, "open": 0.1307, "high": 0.1308, "low": 0.1306, "close": 0.1308, "volume": 6463.9, "quote_volume": 845.33299, "trades": 20, "taker_buy_volume": 5858.8, "taker_buy_quote": 766.21744}, {"ts": 1767687180000, "open": 0.1307, "high": 0.1308, "low": 0.1307, "close": 0.1308, "volume": 1884.1, "quote_volume": 246.34942, "trades": 7, "taker_buy_volume": 1806.1, "taker_buy_quote": 236.14702}, {"ts": 1767687240000, "open": 0.1308, "high": 0.1308, "low": 0.1306, "close": 0.1306, "volume": 6035.6, "quote_volume": 788.46563, "trades": 16, "taker_buy_volume": 906.7, "taker_buy_quote": 118.50569}, {"ts": 1767687300000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 175.6, "quote_volume": 22.93336, "trades": 2, "taker_buy_volume": 122.7, "taker_buy_quote": 16.02462}, {"ts": 1767687360000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 1327.2, "quote_volume": 173.1996, "trades": 8, "taker_buy_volume": 1232.2, "taker_buy_quote": 160.8021}, {"ts": 1767687420000, "open": 0.1305, "high": 0.1306, "low": 0.1303, "close": 0.1304, "volume": 8992.4, "quote_volume": 1173.23043, "trades": 26, "taker_buy_volume": 3395.1, "taker_buy_quote": 443.12737}, {"ts": 1767687480000, "open": 0.1304, "high": 0.1304, "low": 0.1301, "close": 0.1301, "volume": 4349.8, "quote_volume": 566.29225, "trades": 26, "taker_buy_volume": 1120.4, "taker_buy_quote": 145.87608}, {"ts": 1767687540000, "open": 0.1301, "high": 0.1302, "low": 0.13, "close": 0.13, "volume": 41980.3, "quote_volume": 5458.50998, "trades": 38, "taker_buy_volume": 6030.0, "taker_buy_quote": 784.84331}, {"ts": 1767687600000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 22057.9, "quote_volume": 2867.59492, "trades": 39, "taker_buy_volume": 3496.9, "taker_buy_quote": 454.62638}, {"ts": 1767687660000, "open": 0.1301, "high": 0.1301, "low": 0.1298, "close": 0.13, "volume": 13708.0, "quote_volume": 1781.95072, "trades": 38, "taker_buy_volume": 9628.1, "taker_buy_quote": 1251.80299}, {"ts": 1767687720000, "open": 0.13, "high": 0.1301, "low": 0.1296, "close": 0.13, "volume": 57735.5, "quote_volume": 7503.00929, "trades": 72, "taker_buy_volume": 45801.1, "taker_buy_quote": 5954.119}, {"ts": 1767687780000, "open": 0.1301, "high": 0.1304, "low": 0.1299, "close": 0.1303, "volume": 62506.9, "quote_volume": 8138.26086, "trades": 84, "taker_buy_volume": 53693.0, "taker_buy_quote": 6990.93306}, {"ts": 1767687840000, "open": 0.1302, "high": 0.1302, "low": 0.13, "close": 0.13, "volume": 9061.7, "quote_volume": 1178.74153, "trades": 17, "taker_buy_volume": 162.0, "taker_buy_quote": 21.06}, {"ts": 1767687900000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 161.0, "quote_volume": 20.9461, "trades": 2, "taker_buy_volume": 161.0, "taker_buy_quote": 20.9461}, {"ts": 1767687960000, "open": 0.1301, "high": 0.1301, "low": 0.1298, "close": 0.1298, "volume": 3343.0, "quote_volume": 434.15817, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688020000, "open": 0.1298, "high": 0.1298, "low": 0.1297, "close": 0.1298, "volume": 22740.4, "quote_volume": 2951.63369, "trades": 29, "taker_buy_volume": 3563.7, "taker_buy_quote": 462.56826}, {"ts": 1767688080000, "open": 0.1298, "high": 0.1298, "low": 0.1297, "close": 0.1297, "volume": 3526.4, "quote_volume": 457.71027, "trades": 8, "taker_buy_volume": 1158.9, "taker_buy_quote": 150.41302}, {"ts": 1767688140000, "open": 0.1298, "high": 0.13, "low": 0.1297, "close": 0.13, "volume": 3150.4, "quote_volume": 409.05063, "trades": 18, "taker_buy_volume": 2686.9, "taker_buy_quote": 348.88574}, {"ts": 1767688200000, "open": 0.1299, "high": 0.13, "low": 0.1299, "close": 0.1299, "volume": 72825.1, "quote_volume": 9467.1692, "trades": 50, "taker_buy_volume": 21932.8, "taker_buy_quote": 2851.17294}, {"ts": 1767688260000, "open": 0.13, "high": 0.13, "low": 0.1299, "close": 0.1299, "volume": 11286.1, "quote_volume": 1466.27284, "trades": 23, "taker_buy_volume": 9025.1, "taker_buy_quote": 1172.49019}, {"ts": 1767688320000, "open": 0.13, "high": 0.1301, "low": 0.13, "close": 0.1301, "volume": 10845.9, "quote_volume": 1410.71059, "trades": 20, "taker_buy_volume": 7454.4, "taker_buy_quote": 969.47644}, {"ts": 1767688380000, "open": 0.13, "high": 0.1301, "low": 0.13, "close": 0.1301, "volume": 3809.3, "quote_volume": 495.48761, "trades": 12, "taker_buy_volume": 3698.0, "taker_buy_quote": 481.01861}, {"ts": 1767688440000, "open": 0.1301, "high": 0.1301, "low": 0.1299, "close": 0.1299, "volume": 2350.0, "quote_volume": 305.3846, "trades": 7, "taker_buy_volume": 120.3, "taker_buy_quote": 15.62697}, {"ts": 1767688500000, "open": 0.1298, "high": 0.1298, "low": 0.1296, "close": 0.1298, "volume": 4258.0, "quote_volume": 552.38073, "trades": 19, "taker_buy_volume": 2500.9, "taker_buy_quote": 324.44703}, {"ts": 1767688560000, "open": 0.1297, "high": 0.1298, "low": 0.1297, "close": 0.1298, "volume": 1603.0, "quote_volume": 208.05891, "trades": 8, "taker_buy_volume": 1498.1, "taker_buy_quote": 194.45338}, {"ts": 1767688620000, "open": 0.1297, "high": 0.1298, "low": 0.1297, "close": 0.1297, "volume": 4380.9, "quote_volume": 568.41035, "trades": 10, "taker_buy_volume": 4171.3, "taker_buy_quote": 541.22523}, {"ts": 1767688680000, "open": 0.1297, "high": 0.1297, "low": 0.1297, "close": 0.1297, "volume": 3956.0, "quote_volume": 513.0932, "trades": 6, "taker_buy_volume": 1031.1, "taker_buy_quote": 133.73367}, {"ts": 1767688740000, "open": 0.1298, "high": 0.1298, "low": 0.1291, "close": 0.1291, "volume": 90990.3, "quote_volume": 11782.63415, "trades": 84, "taker_buy_volume": 12777.4, "taker_buy_quote": 1654.86337}, {"ts": 1767688800000, "open": 0.1292, "high": 0.1294, "low": 0.1292, "close": 0.1293, "volume": 2165.3, "quote_volume": 280.10655, "trades": 13, "taker_buy_volume": 2014.0, "taker_buy_quote": 260.55859}, {"ts": 1767688860000, "open": 0.1292, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 3220.9, "quote_volume": 416.20675, "trades": 9, "taker_buy_volume": 1699.7, "taker_buy_quote": 219.66771}, {"ts": 1767688920000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 2162.2, "quote_volume": 279.14002, "trades": 11, "taker_buy_volume": 1947.4, "taker_buy_quote": 251.40934}, {"ts": 1767688980000, "open": 0.129, "high": 0.1291, "low": 0.129, "close": 0.1291, "volume": 1676.6, "quote_volume": 216.33841, "trades": 12, "taker_buy_volume": 420.0, "taker_buy_quote": 54.222}, {"ts": 1767689040000, "open": 0.1291, "high": 0.1291, "low": 0.1287, "close": 0.1289, "volume": 18000.6, "quote_volume": 2321.431, "trades": 36, "taker_buy_volume": 7662.1, "taker_buy_quote": 988.12311}, {"ts": 1767689100000, "open": 0.129, "high": 0.1292, "low": 0.1289, "close": 0.129, "volume": 10483.9, "quote_volume": 1352.94533, "trades": 32, "taker_buy_volume": 3245.6, "taker_buy_quote": 418.97114}, {"ts": 1767689160000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 2396.5, "quote_volume": 308.98495, "trades": 9, "taker_buy_volume": 823.3, "taker_buy_quote": 106.19947}, {"ts": 1767689220000, "open": 0.1288, "high": 0.129, "low": 0.1288, "close": 0.129, "volume": 1706.1, "quote_volume": 219.92941, "trades": 10, "taker_buy_volume": 1480.1, "taker_buy_quote": 190.79729}, {"ts": 1767689280000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 1069.2, "quote_volume": 137.81988, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689340000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 27941.5, "quote_volume": 3598.55458, "trades": 20, "taker_buy_volume": 23800.9, "taker_buy_quote": 3065.55592}, {"ts": 1767689400000, "open": 0.1289, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 17979.9, "quote_volume": 2316.72938, "trades": 18, "taker_buy_volume": 8733.2, "taker_buy_quote": 1125.65863}, {"ts": 1767689460000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 2195.8, "quote_volume": 283.2582, "trades": 9, "taker_buy_volume": 1627.2, "taker_buy_quote": 209.9088}, {"ts": 1767689520000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 10830.6, "quote_volume": 1397.1474, "trades": 11, "taker_buy_volume": 1146.6, "taker_buy_quote": 147.9114}, {"ts": 1767689580000, "open": 0.129, "high": 0.1292, "low": 0.129, "close": 0.1292, "volume": 6967.5, "quote_volume": 899.29053, "trades": 11, "taker_buy_volume": 1469.3, "taker_buy_quote": 189.70284}, {"ts": 1767689640000, "open": 0.1292, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 2057.1, "quote_volume": 265.79382, "trades": 9, "taker_buy_volume": 1991.6, "taker_buy_quote": 257.33122}, {"ts": 1767689700000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 5170.7, "quote_volume": 668.57151, "trades": 8, "taker_buy_volume": 1244.7, "taker_buy_quote": 160.93971}, {"ts": 1767689760000, "open": 0.1292, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 26177.7, "quote_volume": 3383.07206, "trades": 34, "taker_buy_volume": 21901.5, "taker_buy_quote": 2830.33316}, {"ts": 1767689820000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 2938.3, "quote_volume": 379.62836, "trades": 8, "taker_buy_volume": 1388.9, "taker_buy_quote": 179.44588}, {"ts": 1767689880000, "open": 0.1292, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 6090.5, "quote_volume": 787.13591, "trades": 10, "taker_buy_volume": 5677.1, "taker_buy_quote": 733.71915}, {"ts": 1767689940000, "open": 0.1294, "high": 0.1294, "low": 0.1292, "close": 0.1292, "volume": 18656.0, "quote_volume": 2412.11068, "trades": 6, "taker_buy_volume": 45.8, "taker_buy_quote": 5.92652}, {"ts": 1767690000000, "open": 0.1293, "high": 0.1294, "low": 0.1292, "close": 0.1292, "volume": 53251.6, "quote_volume": 6882.91045, "trades": 28, "taker_buy_volume": 6745.3, "taker_buy_quote": 872.49847}, {"ts": 1767690060000, "open": 0.1292, "high": 0.1294, "low": 0.1292, "close": 0.1293, "volume": 12709.4, "quote_volume": 1643.87804, "trades": 20, "taker_buy_volume": 9193.9, "taker_buy_quote": 1189.26409}, {"ts": 1767690120000, "open": 0.1293, "high": 0.1294, "low": 0.1292, "close": 0.1292, "volume": 28375.9, "quote_volume": 3668.08449, "trades": 23, "taker_buy_volume": 5458.9, "taker_buy_quote": 706.35289}, {"ts": 1767690180000, "open": 0.1291, "high": 0.1291, "low": 0.129, "close": 0.1291, "volume": 63518.6, "quote_volume": 8198.12857, "trades": 27, "taker_buy_volume": 32776.6, "taker_buy_quote": 4231.45906}, {"ts": 1767690240000, "open": 0.1292, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 43621.2, "quote_volume": 5635.89152, "trades": 11, "taker_buy_volume": 43621.2, "taker_buy_quote": 5635.89152}, {"ts": 1767690300000, "open": 0.1293, "high": 0.1295, "low": 0.1293, "close": 0.1294, "volume": 13308.9, "quote_volume": 1721.18116, "trades": 16, "taker_buy_volume": 11917.4, "taker_buy_quote": 1541.12106}, {"ts": 1767690360000, "open": 0.1295, "high": 0.1296, "low": 0.1295, "close": 0.1295, "volume": 25275.6, "quote_volume": 3273.65179, "trades": 27, "taker_buy_volume": 21263.5, "taker_buy_quote": 2753.91931}, {"ts": 1767690420000, "open": 0.1295, "high": 0.1296, "low": 0.1295, "close": 0.1296, "volume": 1250.4, "quote_volume": 161.93594, "trades": 7, "taker_buy_volume": 211.8, "taker_buy_quote": 27.43724}, {"ts": 1767690480000, "open": 0.1295, "high": 0.1296, "low": 0.1294, "close": 0.1294, "volume": 11882.3, "quote_volume": 1538.82252, "trades": 11, "taker_buy_volume": 1019.2, "taker_buy_quote": 132.06448}, {"ts": 1767690540000, "open": 0.1294, "high": 0.1294, "low": 0.1293, "close": 0.1294, "volume": 1543.4, "quote_volume": 199.59558, "trades": 9, "taker_buy_volume": 1337.2, "taker_buy_quote": 172.93392}, {"ts": 1767690600000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 587.3, "quote_volume": 75.99662, "trades": 4, "taker_buy_volume": 587.3, "taker_buy_quote": 75.99662}, {"ts": 1767690660000, "open": 0.1294, "high": 0.1294, "low": 0.1293, "close": 0.1293, "volume": 2127.7, "quote_volume": 275.16922, "trades": 6, "taker_buy_volume": 1048.8, "taker_buy_quote": 135.60984}, {"ts": 1767690720000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 909.4, "quote_volume": 117.67636, "trades": 3, "taker_buy_volume": 909.4, "taker_buy_quote": 117.67636}, {"ts": 1767690780000, "open": 0.1294, "high": 0.1294, "low": 0.1292, "close": 0.1292, "volume": 1716.9, "quote_volume": 221.98953, "trades": 6, "taker_buy_volume": 758.5, "taker_buy_quote": 98.07799}, {"ts": 1767690840000, "open": 0.1292, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 6315.6, "quote_volume": 815.55281, "trades": 16, "taker_buy_volume": 212.9, "taker_buy_quote": 27.50668}, {"ts": 1767690900000, "open": 0.1292, "high": 0.1295, "low": 0.1292, "close": 0.1295, "volume": 6396.2, "quote_volume": 827.66545, "trades": 22, "taker_buy_volume": 6187.4, "taker_buy_quote": 800.62585}, {"ts": 1767690960000, "open": 0.1295, "high": 0.1296, "low": 0.1295, "close": 0.1295, "volume": 313.6, "quote_volume": 40.62195, "trades": 6, "taker_buy_volume": 273.0, "taker_buy_quote": 35.36425}, {"ts": 1767691020000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691080000, "open": 0.1295, "high": 0.1296, "low": 0.1295, "close": 0.1296, "volume": 3112.8, "quote_volume": 403.12376, "trades": 7, "taker_buy_volume": 3112.8, "taker_buy_quote": 403.12376}, {"ts": 1767691140000, "open": 0.1297, "high": 0.1298, "low": 0.1297, "close": 0.1297, "volume": 4415.8, "quote_volume": 572.75537, "trades": 12, "taker_buy_volume": 4415.8, "taker_buy_quote": 572.75537}, {"ts": 1767691200000, "open": 0.1296, "high": 0.1296, "low": 0.1294, "close": 0.1294, "volume": 4380.4, "quote_volume": 567.25132, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691260000, "open": 0.1295, "high": 0.1296, "low": 0.1293, "close": 0.1293, "volume": 11670.4, "quote_volume": 1510.98772, "trades": 23, "taker_buy_volume": 5043.4, "taker_buy_quote": 653.0702}, {"ts": 1767691320000, "open": 0.1294, "high": 0.1294, "low": 0.1291, "close": 0.1292, "volume": 10209.1, "quote_volume": 1319.31466, "trades": 44, "taker_buy_volume": 3788.1, "taker_buy_quote": 489.52455}, {"ts": 1767691380000, "open": 0.129, "high": 0.1291, "low": 0.129, "close": 0.1291, "volume": 6580.5, "quote_volume": 849.4499, "trades": 23, "taker_buy_volume": 2141.3, "taker_buy_quote": 276.44183}, {"ts": 1767691440000, "open": 0.129, "high": 0.1291, "low": 0.1289, "close": 0.1291, "volume": 11828.4, "quote_volume": 1525.76832, "trades": 25, "taker_buy_volume": 3544.7, "taker_buy_quote": 457.27403}, {"ts": 1767691500000, "open": 0.129, "high": 0.1291, "low": 0.129, "close": 0.129, "volume": 4051.2, "quote_volume": 522.67219, "trades": 18, "taker_buy_volume": 1783.0, "taker_buy_quote": 230.07439}, {"ts": 1767691560000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 2461.8, "quote_volume": 317.3344, "trades": 7, "taker_buy_volume": 83.8, "taker_buy_quote": 10.8102}, {"ts": 1767691620000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 4363.9, "quote_volume": 562.87802, "trades": 19, "taker_buy_volume": 1903.5, "taker_buy_quote": 245.5515}, {"ts": 1767691680000, "open": 0.1289, "high": 0.1289, "low": 0.1287, "close": 0.1287, "volume": 2862.9, "quote_volume": 368.83182, "trades": 15, "taker_buy_volume": 1404.0, "taker_buy_quote": 180.91817}, {"ts": 1767691740000, "open": 0.1288, "high": 0.1288, "low": 0.1285, "close": 0.1286, "volume": 65856.5, "quote_volume": 8465.48259, "trades": 38, "taker_buy_volume": 4210.3, "taker_buy_quote": 541.5478}, {"ts": 1767691800000, "open": 0.1286, "high": 0.1291, "low": 0.1285, "close": 0.1289, "volume": 38563.7, "quote_volume": 4967.31737, "trades": 56, "taker_buy_volume": 29305.3, "taker_buy_quote": 3775.33185}, {"ts": 1767691860000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 938.9, "quote_volume": 121.02421, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691920000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 6841.6, "quote_volume": 882.5664, "trades": 15, "taker_buy_volume": 6594.3, "taker_buy_quote": 850.6647}, {"ts": 1767691980000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692040000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 3073.5, "quote_volume": 396.4815, "trades": 5, "taker_buy_volume": 1167.9, "taker_buy_quote": 150.6591}, {"ts": 1767692100000, "open": 0.1291, "high": 0.1291, "low": 0.1288, "close": 0.1288, "volume": 8178.2, "quote_volume": 1054.39878, "trades": 16, "taker_buy_volume": 2286.0, "taker_buy_quote": 294.8208}, {"ts": 1767692160000, "open": 0.1289, "high": 0.129, "low": 0.1288, "close": 0.1288, "volume": 4694.6, "quote_volume": 605.11002, "trades": 8, "taker_buy_volume": 3449.8, "taker_buy_quote": 444.77978}, {"ts": 1767692220000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 1073.0, "quote_volume": 138.10286, "trades": 6, "taker_buy_volume": 1030.2, "taker_buy_quote": 132.5945}, {"ts": 1767692280000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 12699.0, "quote_volume": 1635.1389, "trades": 9, "taker_buy_volume": 10709.5, "taker_buy_quote": 1379.09025}, {"ts": 1767692340000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 579.0, "quote_volume": 74.5752, "trades": 3, "taker_buy_volume": 284.6, "taker_buy_quote": 36.65648}, {"ts": 1767692400000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 693.2, "quote_volume": 89.38226, "trades": 7, "taker_buy_volume": 447.9, "taker_buy_quote": 57.7506}, {"ts": 1767692460000, "open": 0.129, "high": 0.1292, "low": 0.129, "close": 0.1291, "volume": 4283.0, "quote_volume": 552.64536, "trades": 14, "taker_buy_volume": 3100.9, "taker_buy_quote": 400.115}, {"ts": 1767692520000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 77.4, "quote_volume": 9.99234, "trades": 1, "taker_buy_volume": 77.4, "taker_buy_quote": 9.99234}, {"ts": 1767692580000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 256.3, "quote_volume": 33.0627, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692640000, "open": 0.1291, "high": 0.1291, "low": 0.129, "close": 0.1291, "volume": 2609.2, "quote_volume": 336.83534, "trades": 11, "taker_buy_volume": 2364.7, "taker_buy_quote": 305.28277}, {"ts": 1767692700000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 36437.0, "quote_volume": 4699.83072, "trades": 16, "taker_buy_volume": 30839.4, "taker_buy_quote": 3978.2826}, {"ts": 1767692760000, "open": 0.1289, "high": 0.1289, "low": 0.1285, "close": 0.1286, "volume": 15505.9, "quote_volume": 1993.4906, "trades": 28, "taker_buy_volume": 2889.8, "taker_buy_quote": 371.72316}, {"ts": 1767692820000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 561.7, "quote_volume": 72.23462, "trades": 4, "taker_buy_volume": 561.7, "taker_buy_quote": 72.23462}, {"ts": 1767692880000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 195.6, "quote_volume": 25.16638, "trades": 2, "taker_buy_volume": 122.2, "taker_buy_quote": 15.72714}, {"ts": 1767692940000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 2365.3, "quote_volume": 304.50954, "trades": 6, "taker_buy_volume": 954.3, "taker_buy_quote": 122.91384}, {"ts": 1767693000000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 2276.8, "quote_volume": 293.41949, "trades": 8, "taker_buy_volume": 949.0, "taker_buy_quote": 122.3261}, {"ts": 1767693060000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 1630.1, "quote_volume": 210.11989, "trades": 4, "taker_buy_volume": 1630.1, "taker_buy_quote": 210.11989}, {"ts": 1767693120000, "open": 0.1289, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 3122.6, "quote_volume": 402.49426, "trades": 6, "taker_buy_volume": 2909.6, "taker_buy_quote": 375.04744}, {"ts": 1767693180000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 4783.6, "quote_volume": 616.51501, "trades": 8, "taker_buy_volume": 4664.1, "taker_buy_quote": 601.11146}, {"ts": 1767693240000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 7147.1, "quote_volume": 921.09598, "trades": 13, "taker_buy_volume": 3804.4, "taker_buy_quote": 490.38716}, {"ts": 1767693300000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693360000, "open": 0.129, "high": 0.1291, "low": 0.129, "close": 0.1291, "volume": 348.5, "quote_volume": 44.975, "trades": 5, "taker_buy_volume": 348.5, "taker_buy_quote": 44.975}, {"ts": 1767693420000, "open": 0.129, "high": 0.1291, "low": 0.129, "close": 0.129, "volume": 2552.9, "quote_volume": 329.34346, "trades": 6, "taker_buy_volume": 193.6, "taker_buy_quote": 24.99376}, {"ts": 1767693480000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 364.5, "quote_volume": 47.0205, "trades": 3, "taker_buy_volume": 120.3, "taker_buy_quote": 15.5187}, {"ts": 1767693540000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 108.6, "quote_volume": 13.99854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693600000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 787.5, "quote_volume": 101.50875, "trades": 1, "taker_buy_volume": 787.5, "taker_buy_quote": 101.50875}, {"ts": 1767693660000, "open": 0.1288, "high": 0.1288, "low": 0.1286, "close": 0.1286, "volume": 1044.4, "quote_volume": 134.33336, "trades": 8, "taker_buy_volume": 723.7, "taker_buy_quote": 93.06782}, {"ts": 1767693720000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 15631.0, "quote_volume": 2010.1466, "trades": 9, "taker_buy_volume": 598.0, "taker_buy_quote": 76.9028}, {"ts": 1767693780000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 11286.2, "quote_volume": 1450.2767, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693840000, "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": 1767693900000, "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": 1767693960000, "open": 0.1285, "high": 0.1287, "low": 0.1285, "close": 0.1287, "volume": 35302.0, "quote_volume": 4536.43893, "trades": 28, "taker_buy_volume": 31896.2, "taker_buy_quote": 4098.79363}, {"ts": 1767694020000, "open": 0.1286, "high": 0.1288, "low": 0.1286, "close": 0.1287, "volume": 3336.8, "quote_volume": 429.46006, "trades": 14, "taker_buy_volume": 2376.0, "taker_buy_quote": 305.79312}, {"ts": 1767694080000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 2290.9, "quote_volume": 294.83883, "trades": 7, "taker_buy_volume": 912.0, "taker_buy_quote": 117.3744}, {"ts": 1767694140000, "open": 0.1286, "high": 0.1288, "low": 0.1286, "close": 0.1288, "volume": 6245.8, "quote_volume": 803.36748, "trades": 14, "taker_buy_volume": 2082.7, "taker_buy_quote": 267.9688}, {"ts": 1767694200000, "open": 0.1287, "high": 0.1287, "low": 0.1285, "close": 0.1285, "volume": 13016.4, "quote_volume": 1674.17268, "trades": 20, "taker_buy_volume": 4596.6, "taker_buy_quote": 591.30936}, {"ts": 1767694260000, "open": 0.1286, "high": 0.1288, "low": 0.1286, "close": 0.1288, "volume": 1257.8, "quote_volume": 161.82998, "trades": 8, "taker_buy_volume": 977.3, "taker_buy_quote": 125.72963}, {"ts": 1767694320000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 53.8, "quote_volume": 6.91868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694380000, "open": 0.1287, "high": 0.1292, "low": 0.1287, "close": 0.1292, "volume": 38861.9, "quote_volume": 5018.84264, "trades": 38, "taker_buy_volume": 34555.9, "taker_buy_quote": 4462.90659}, {"ts": 1767694440000, "open": 0.1291, "high": 0.1292, "low": 0.129, "close": 0.1292, "volume": 11051.2, "quote_volume": 1426.41471, "trades": 16, "taker_buy_volume": 9971.9, "taker_buy_quote": 1287.08135}, {"ts": 1767694500000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 3034.4, "quote_volume": 391.4376, "trades": 8, "taker_buy_volume": 161.7, "taker_buy_quote": 20.8593}, {"ts": 1767694560000, "open": 0.1289, "high": 0.1291, "low": 0.1289, "close": 0.1291, "volume": 6703.6, "quote_volume": 864.68463, "trades": 17, "taker_buy_volume": 5707.3, "taker_buy_quote": 736.26156}, {"ts": 1767694620000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 6246.1, "quote_volume": 806.37151, "trades": 9, "taker_buy_volume": 2850.4, "taker_buy_quote": 367.98664}, {"ts": 1767694680000, "open": 0.1292, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 4420.9, "quote_volume": 571.43022, "trades": 19, "taker_buy_volume": 2915.3, "taker_buy_quote": 376.75614}, {"ts": 1767694740000, "open": 0.1292, "high": 0.1292, "low": 0.1289, "close": 0.1289, "volume": 37257.7, "quote_volume": 4807.7612, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694800000, "open": 0.1288, "high": 0.1288, "low": 0.1286, "close": 0.1286, "volume": 7148.7, "quote_volume": 920.34617, "trades": 23, "taker_buy_volume": 4328.6, "taker_buy_quote": 557.52368}, {"ts": 1767694860000, "open": 0.1287, "high": 0.1289, "low": 0.1287, "close": 0.1288, "volume": 4585.0, "quote_volume": 590.67195, "trades": 13, "taker_buy_volume": 4503.4, "taker_buy_quote": 580.16187}, {"ts": 1767694920000, "open": 0.1287, "high": 0.1287, "low": 0.1285, "close": 0.1286, "volume": 36823.4, "quote_volume": 4736.6192, "trades": 30, "taker_buy_volume": 17346.3, "taker_buy_quote": 2230.73418}, {"ts": 1767694980000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 2347.2, "quote_volume": 301.84992, "trades": 12, "taker_buy_volume": 1304.5, "taker_buy_quote": 167.7587}, {"ts": 1767695040000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 162.1, "quote_volume": 20.86227, "trades": 2, "taker_buy_volume": 162.1, "taker_buy_quote": 20.86227}, {"ts": 1767695100000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 2250.0, "quote_volume": 289.89949, "trades": 14, "taker_buy_volume": 2209.2, "taker_buy_quote": 284.64445}, {"ts": 1767695160000, "open": 0.1289, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 159.7, "quote_volume": 20.57344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695220000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 6506.8, "quote_volume": 837.43512, "trades": 13, "taker_buy_volume": 262.3, "taker_buy_quote": 33.76797}, {"ts": 1767695280000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 2971.1, "quote_volume": 382.78685, "trades": 10, "taker_buy_volume": 2971.1, "taker_buy_quote": 382.78685}, {"ts": 1767695340000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695400000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 479.7, "quote_volume": 61.83333, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695460000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 1753.0, "quote_volume": 225.69393, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695520000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 3786.8, "quote_volume": 487.36116, "trades": 15, "taker_buy_volume": 2544.9, "taker_buy_quote": 327.52863}, {"ts": 1767695580000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 5199.6, "quote_volume": 668.66856, "trades": 13, "taker_buy_volume": 2333.7, "taker_buy_quote": 300.11382}, {"ts": 1767695640000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 4559.2, "quote_volume": 587.18906, "trades": 9, "taker_buy_volume": 4559.2, "taker_buy_quote": 587.18906}, {"ts": 1767695700000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 112.5, "quote_volume": 14.49, "trades": 3, "taker_buy_volume": 112.5, "taker_buy_quote": 14.49}, {"ts": 1767695760000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 6870.3, "quote_volume": 884.40521, "trades": 9, "taker_buy_volume": 1870.5, "taker_buy_quote": 240.9204}, {"ts": 1767695820000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 3311.3, "quote_volume": 426.49544, "trades": 9, "taker_buy_volume": 2442.2, "taker_buy_quote": 314.55536}, {"ts": 1767695880000, "open": 0.1287, "high": 0.1289, "low": 0.1287, "close": 0.1288, "volume": 10160.3, "quote_volume": 1308.81269, "trades": 13, "taker_buy_volume": 10097.2, "taker_buy_quote": 1300.69172}, {"ts": 1767695940000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 123.0, "quote_volume": 15.8547, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 15.8547}, {"ts": 1767696000000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 494.2, "quote_volume": 63.7439, "trades": 6, "taker_buy_volume": 415.2, "taker_buy_quote": 53.5608}, {"ts": 1767696060000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 23862.7, "quote_volume": 3076.10038, "trades": 12, "taker_buy_volume": 164.6, "taker_buy_quote": 21.2334}, {"ts": 1767696120000, "open": 0.129, "high": 0.1292, "low": 0.129, "close": 0.1292, "volume": 4487.0, "quote_volume": 579.4395, "trades": 13, "taker_buy_volume": 2973.7, "taker_buy_quote": 383.92114}, {"ts": 1767696180000, "open": 0.1291, "high": 0.1293, "low": 0.1291, "close": 0.1293, "volume": 63805.4, "quote_volume": 8243.29561, "trades": 19, "taker_buy_volume": 56694.7, "taker_buy_quote": 7325.2922}, {"ts": 1767696240000, "open": 0.1292, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 28145.0, "quote_volume": 3638.98478, "trades": 16, "taker_buy_volume": 28020.8, "taker_buy_quote": 3622.93814}, {"ts": 1767696300000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 757.5, "quote_volume": 98.0205, "trades": 6, "taker_buy_volume": 757.5, "taker_buy_quote": 98.0205}, {"ts": 1767696360000, "open": 0.1295, "high": 0.1296, "low": 0.1295, "close": 0.1295, "volume": 13877.8, "quote_volume": 1797.78049, "trades": 22, "taker_buy_volume": 7478.7, "taker_buy_quote": 968.85277}, {"ts": 1767696420000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 7019.0, "quote_volume": 908.9605, "trades": 13, "taker_buy_volume": 6107.0, "taker_buy_quote": 790.8565}, {"ts": 1767696480000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 4015.4, "quote_volume": 519.9943, "trades": 7, "taker_buy_volume": 2666.0, "taker_buy_quote": 345.247}, {"ts": 1767696540000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696600000, "open": 0.1296, "high": 0.1296, "low": 0.1295, "close": 0.1295, "volume": 39844.3, "quote_volume": 5163.25343, "trades": 28, "taker_buy_volume": 34765.7, "taker_buy_quote": 4505.57473}, {"ts": 1767696660000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696720000, "open": 0.1296, "high": 0.1298, "low": 0.1296, "close": 0.1297, "volume": 23898.9, "quote_volume": 3100.14285, "trades": 23, "taker_buy_volume": 16001.8, "taker_buy_quote": 2075.88898}, {"ts": 1767696780000, "open": 0.1298, "high": 0.1299, "low": 0.1298, "close": 0.1298, "volume": 8068.2, "quote_volume": 1047.36763, "trades": 16, "taker_buy_volume": 6446.5, "taker_buy_quote": 836.77628}, {"ts": 1767696840000, "open": 0.1297, "high": 0.1297, "low": 0.1296, "close": 0.1296, "volume": 647.0, "quote_volume": 83.89568, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696900000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 12469.3, "quote_volume": 1614.77435, "trades": 7, "taker_buy_volume": 787.5, "taker_buy_quote": 101.98125}, {"ts": 1767696960000, "open": 0.1295, "high": 0.1295, "low": 0.1292, "close": 0.1293, "volume": 8536.0, "quote_volume": 1103.68835, "trades": 20, "taker_buy_volume": 1948.1, "taker_buy_quote": 251.81058}, {"ts": 1767697020000, "open": 0.1292, "high": 0.1294, "low": 0.1292, "close": 0.1292, "volume": 5343.2, "quote_volume": 690.79951, "trades": 12, "taker_buy_volume": 1977.0, "taker_buy_quote": 255.70901}, {"ts": 1767697080000, "open": 0.1293, "high": 0.1294, "low": 0.1293, "close": 0.1294, "volume": 490.2, "quote_volume": 63.40692, "trades": 4, "taker_buy_volume": 368.5, "taker_buy_quote": 47.65894}, {"ts": 1767697140000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 121.1, "quote_volume": 15.67034, "trades": 1, "taker_buy_volume": 121.1, "taker_buy_quote": 15.67034}, {"ts": 1767697200000, "open": 0.1294, "high": 0.1294, "low": 0.1292, "close": 0.1292, "volume": 2174.1, "quote_volume": 281.04779, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697260000, "open": 0.1291, "high": 0.1291, "low": 0.129, "close": 0.129, "volume": 3979.9, "quote_volume": 513.71447, "trades": 10, "taker_buy_volume": 121.3, "taker_buy_quote": 15.65983}, {"ts": 1767697320000, "open": 0.129, "high": 0.1291, "low": 0.129, "close": 0.1291, "volume": 353.6, "quote_volume": 45.62648, "trades": 3, "taker_buy_volume": 353.6, "taker_buy_quote": 45.62648}, {"ts": 1767697380000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697440000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 6943.2, "quote_volume": 897.06144, "trades": 13, "taker_buy_volume": 4155.7, "taker_buy_quote": 536.91644}, {"ts": 1767697500000, "open": 0.1292, "high": 0.1293, "low": 0.1291, "close": 0.1291, "volume": 3266.9, "quote_volume": 422.24716, "trades": 13, "taker_buy_volume": 647.7, "taker_buy_quote": 83.73548}, {"ts": 1767697560000, "open": 0.1292, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 1392.5, "quote_volume": 179.90345, "trades": 6, "taker_buy_volume": 410.6, "taker_buy_quote": 53.04952}, {"ts": 1767697620000, "open": 0.1291, "high": 0.1291, "low": 0.129, "close": 0.129, "volume": 3047.2, "quote_volume": 393.32922, "trades": 10, "taker_buy_volume": 906.8, "taker_buy_quote": 117.06788}, {"ts": 1767697680000, "open": 0.129, "high": 0.1291, "low": 0.1289, "close": 0.129, "volume": 23013.7, "quote_volume": 2967.34467, "trades": 24, "taker_buy_volume": 18830.5, "taker_buy_quote": 2427.99241}, {"ts": 1767697740000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 1385.1, "quote_volume": 178.57969, "trades": 7, "taker_buy_volume": 403.0, "taker_buy_quote": 51.987}, {"ts": 1767697800000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 244.5, "quote_volume": 31.56495, "trades": 2, "taker_buy_volume": 119.7, "taker_buy_quote": 15.45327}, {"ts": 1767697860000, "open": 0.1291, "high": 0.1292, "low": 0.1291, "close": 0.1292, "volume": 5171.5, "quote_volume": 667.6667, "trades": 25, "taker_buy_volume": 2320.2, "taker_buy_quote": 299.56387}, {"ts": 1767697920000, "open": 0.1293, "high": 0.1296, "low": 0.1293, "close": 0.1296, "volume": 5051.4, "quote_volume": 654.12852, "trades": 17, "taker_buy_volume": 3493.5, "taker_buy_quote": 452.3751}, {"ts": 1767697980000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 120.7, "quote_volume": 15.64272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698040000, "open": 0.1295, "high": 0.1295, "low": 0.1294, "close": 0.1294, "volume": 282.4, "quote_volume": 36.55447, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698100000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 1031.6, "quote_volume": 133.48904, "trades": 3, "taker_buy_volume": 908.4, "taker_buy_quote": 117.54696}, {"ts": 1767698160000, "open": 0.1294, "high": 0.1295, "low": 0.1294, "close": 0.1295, "volume": 246.1, "quote_volume": 31.8576, "trades": 2, "taker_buy_volume": 246.1, "taker_buy_quote": 31.8576}, {"ts": 1767698220000, "open": 0.1295, "high": 0.1295, "low": 0.1293, "close": 0.1293, "volume": 2470.8, "quote_volume": 319.89795, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698280000, "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": 1767698340000, "open": 0.1292, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 1962.3, "quote_volume": 253.71758, "trades": 6, "taker_buy_volume": 972.7, "taker_buy_quote": 125.77011}, {"ts": 1767698400000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 10607.2, "quote_volume": 1370.45024, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698460000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 28898.8, "quote_volume": 3733.72496, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698520000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698580000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 119.3, "quote_volume": 15.42549, "trades": 1, "taker_buy_volume": 119.3, "taker_buy_quote": 15.42549}, {"ts": 1767698640000, "open": 0.1293, "high": 0.1293, "low": 0.1291, "close": 0.1292, "volume": 573.0, "quote_volume": 74.01377, "trades": 8, "taker_buy_volume": 317.6, "taker_buy_quote": 41.01787}, {"ts": 1767698700000, "open": 0.1292, "high": 0.1294, "low": 0.1292, "close": 0.1294, "volume": 1538.8, "quote_volume": 198.96621, "trades": 13, "taker_buy_volume": 1538.8, "taker_buy_quote": 198.96621}, {"ts": 1767698760000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 4412.3, "quote_volume": 570.95162, "trades": 12, "taker_buy_volume": 2822.5, "taker_buy_quote": 365.2315}, {"ts": 1767698820000, "open": 0.1295, "high": 0.1295, "low": 0.1294, "close": 0.1294, "volume": 20227.3, "quote_volume": 2619.41939, "trades": 16, "taker_buy_volume": 8562.7, "taker_buy_quote": 1108.86965}, {"ts": 1767698880000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 1260.8, "quote_volume": 163.14752, "trades": 6, "taker_buy_volume": 828.1, "taker_buy_quote": 107.15614}, {"ts": 1767698940000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 3193.8, "quote_volume": 412.95834, "trades": 10, "taker_buy_volume": 2150.2, "taker_buy_quote": 278.02086}, {"ts": 1767699000000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 368.5, "quote_volume": 47.64705, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699060000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 205.0, "quote_volume": 26.486, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699120000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699180000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699240000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 9187.0, "quote_volume": 1186.9604, "trades": 17, "taker_buy_volume": 828.2, "taker_buy_quote": 107.00344}, {"ts": 1767699300000, "open": 0.1292, "high": 0.1295, "low": 0.1292, "close": 0.1295, "volume": 4449.5, "quote_volume": 575.19301, "trades": 17, "taker_buy_volume": 4235.4, "taker_buy_quote": 547.50975}, {"ts": 1767699360000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 19392.8, "quote_volume": 2511.3676, "trades": 24, "taker_buy_volume": 18431.7, "taker_buy_quote": 2386.90515}, {"ts": 1767699420000, "open": 0.1295, "high": 0.1295, "low": 0.1293, "close": 0.1293, "volume": 5997.5, "quote_volume": 776.24323, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699480000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 1909.0, "quote_volume": 246.6428, "trades": 9, "taker_buy_volume": 328.9, "taker_buy_quote": 42.49388}, {"ts": 1767699540000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 1643.0, "quote_volume": 212.4399, "trades": 10, "taker_buy_volume": 1477.8, "taker_buy_quote": 191.07954}, {"ts": 1767699600000, "open": 0.1292, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 154.4, "quote_volume": 19.94243, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699660000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 924.1, "quote_volume": 119.30131, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699720000, "open": 0.129, "high": 0.129, "low": 0.1288, "close": 0.1288, "volume": 20999.1, "quote_volume": 2705.52805, "trades": 24, "taker_buy_volume": 2522.5, "taker_buy_quote": 325.05527}, {"ts": 1767699780000, "open": 0.1289, "high": 0.1291, "low": 0.1289, "close": 0.1291, "volume": 12852.2, "quote_volume": 1659.06894, "trades": 11, "taker_buy_volume": 12852.2, "taker_buy_quote": 1659.06894}, {"ts": 1767699840000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 846.2, "quote_volume": 109.1598, "trades": 5, "taker_buy_volume": 82.6, "taker_buy_quote": 10.6554}, {"ts": 1767699900000, "open": 0.129, "high": 0.1291, "low": 0.129, "close": 0.1291, "volume": 1099.0, "quote_volume": 141.80078, "trades": 15, "taker_buy_volume": 1045.6, "taker_buy_quote": 134.91218}, {"ts": 1767699960000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 40.7, "quote_volume": 5.25437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700020000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700080000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 78.8, "quote_volume": 10.1652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700140000, "open": 0.1291, "high": 0.1292, "low": 0.1291, "close": 0.1292, "volume": 2460.5, "quote_volume": 317.67501, "trades": 8, "taker_buy_volume": 2460.5, "taker_buy_quote": 317.67501}, {"ts": 1767700200000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 51.3, "quote_volume": 6.63309, "trades": 2, "taker_buy_volume": 51.3, "taker_buy_quote": 6.63309}, {"ts": 1767700260000, "open": 0.1292, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 3945.9, "quote_volume": 509.4321, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700320000, "open": 0.1291, "high": 0.1291, "low": 0.1289, "close": 0.1289, "volume": 8227.8, "quote_volume": 1061.16466, "trades": 23, "taker_buy_volume": 2991.9, "taker_buy_quote": 385.9551}, {"ts": 1767700380000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 1347.0, "quote_volume": 173.6283, "trades": 8, "taker_buy_volume": 952.4, "taker_buy_quote": 122.76436}, {"ts": 1767700440000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 5531.6, "quote_volume": 712.4823, "trades": 14, "taker_buy_volume": 3828.1, "taker_buy_quote": 493.0715}, {"ts": 1767700500000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 30029.2, "quote_volume": 3867.05594, "trades": 26, "taker_buy_volume": 6400.1, "taker_buy_quote": 823.92313}, {"ts": 1767700560000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 12986.6, "quote_volume": 1672.58771, "trades": 13, "taker_buy_volume": 12122.9, "taker_buy_quote": 1561.42952}, {"ts": 1767700620000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 78.1, "quote_volume": 10.05928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700680000, "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": 1767700740000, "open": 0.1289, "high": 0.1292, "low": 0.1289, "close": 0.1292, "volume": 28739.0, "quote_volume": 3708.65974, "trades": 32, "taker_buy_volume": 24079.6, "taker_buy_quote": 3107.26975}, {"ts": 1767700800000, "open": 0.1291, "high": 0.1291, "low": 0.1289, "close": 0.1289, "volume": 22076.9, "quote_volume": 2848.8405, "trades": 17, "taker_buy_volume": 2986.4, "taker_buy_quote": 385.2456}, {"ts": 1767700860000, "open": 0.129, "high": 0.1292, "low": 0.129, "close": 0.1291, "volume": 31341.0, "quote_volume": 4047.11811, "trades": 30, "taker_buy_volume": 20880.4, "taker_buy_quote": 2696.65465}, {"ts": 1767700920000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 118.9, "quote_volume": 15.34999, "trades": 1, "taker_buy_volume": 118.9, "taker_buy_quote": 15.34999}, {"ts": 1767700980000, "open": 0.1291, "high": 0.1292, "low": 0.1291, "close": 0.1292, "volume": 496.6, "quote_volume": 64.15474, "trades": 3, "taker_buy_volume": 436.8, "taker_buy_quote": 56.43456}, {"ts": 1767701040000, "open": 0.1292, "high": 0.1293, "low": 0.1292, "close": 0.1292, "volume": 5025.4, "quote_volume": 649.28787, "trades": 13, "taker_buy_volume": 1961.7, "taker_buy_quote": 253.45783}, {"ts": 1767701100000, "open": 0.1292, "high": 0.1293, "low": 0.1291, "close": 0.1292, "volume": 13770.0, "quote_volume": 1779.05745, "trades": 22, "taker_buy_volume": 1029.1, "taker_buy_quote": 132.96745}, {"ts": 1767701160000, "open": 0.1293, "high": 0.1296, "low": 0.1293, "close": 0.1296, "volume": 9624.4, "quote_volume": 1245.70781, "trades": 23, "taker_buy_volume": 5589.9, "taker_buy_quote": 723.64351}, {"ts": 1767701220000, "open": 0.1296, "high": 0.1296, "low": 0.1295, "close": 0.1296, "volume": 22326.8, "quote_volume": 2893.54494, "trades": 15, "taker_buy_volume": 1899.2, "taker_buy_quote": 246.13632}, {"ts": 1767701280000, "open": 0.1297, "high": 0.1297, "low": 0.1296, "close": 0.1296, "volume": 4257.4, "quote_volume": 551.96945, "trades": 11, "taker_buy_volume": 1072.7, "taker_buy_quote": 139.12919}, {"ts": 1767701340000, "open": 0.1295, "high": 0.1295, "low": 0.1294, "close": 0.1294, "volume": 2656.7, "quote_volume": 343.78653, "trades": 11, "taker_buy_volume": 1818.9, "taker_buy_quote": 235.36566}, {"ts": 1767701400000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 314.7, "quote_volume": 40.72218, "trades": 3, "taker_buy_volume": 123.1, "taker_buy_quote": 15.92914}, {"ts": 1767701460000, "open": 0.1295, "high": 0.1297, "low": 0.1295, "close": 0.1297, "volume": 5172.0, "quote_volume": 670.22233, "trades": 13, "taker_buy_volume": 5172.0, "taker_buy_quote": 670.22233}, {"ts": 1767701520000, "open": 0.1297, "high": 0.1297, "low": 0.1296, "close": 0.1296, "volume": 227.4, "quote_volume": 29.48292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701580000, "open": 0.1297, "high": 0.1297, "low": 0.1297, "close": 0.1297, "volume": 244.6, "quote_volume": 31.72462, "trades": 2, "taker_buy_volume": 122.2, "taker_buy_quote": 15.84934}, {"ts": 1767701640000, "open": 0.1297, "high": 0.1297, "low": 0.1297, "close": 0.1297, "volume": 480.0, "quote_volume": 62.256, "trades": 3, "taker_buy_volume": 357.5, "taker_buy_quote": 46.36775}, {"ts": 1767701700000, "open": 0.1297, "high": 0.1298, "low": 0.1296, "close": 0.1296, "volume": 2467.7, "quote_volume": 320.07493, "trades": 9, "taker_buy_volume": 1780.3, "taker_buy_quote": 230.97582}, {"ts": 1767701760000, "open": 0.1295, "high": 0.1297, "low": 0.1295, "close": 0.1297, "volume": 3886.8, "quote_volume": 503.52575, "trades": 12, "taker_buy_volume": 3791.3, "taker_buy_quote": 491.1585}, {"ts": 1767701820000, "open": 0.1295, "high": 0.1295, "low": 0.1294, "close": 0.1295, "volume": 3180.6, "quote_volume": 411.81574, "trades": 12, "taker_buy_volume": 2164.3, "taker_buy_quote": 280.27685}, {"ts": 1767701880000, "open": 0.1294, "high": 0.1294, "low": 0.1293, "close": 0.1293, "volume": 1083.0, "quote_volume": 140.13062, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701940000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 86.3, "quote_volume": 11.15859, "trades": 1, "taker_buy_volume": 86.3, "taker_buy_quote": 11.15859}, {"ts": 1767702000000, "open": 0.1292, "high": 0.1295, "low": 0.1292, "close": 0.1295, "volume": 3231.5, "quote_volume": 418.32049, "trades": 12, "taker_buy_volume": 2551.8, "taker_buy_quote": 330.32205}, {"ts": 1767702060000, "open": 0.1295, "high": 0.1297, "low": 0.1295, "close": 0.1296, "volume": 7189.4, "quote_volume": 932.02921, "trades": 14, "taker_buy_volume": 3904.0, "taker_buy_quote": 506.22906}, {"ts": 1767702120000, "open": 0.1296, "high": 0.1297, "low": 0.1296, "close": 0.1297, "volume": 6050.0, "quote_volume": 784.16114, "trades": 10, "taker_buy_volume": 5023.4, "taker_buy_quote": 651.11378}, {"ts": 1767702180000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 244.4, "quote_volume": 31.67424, "trades": 3, "taker_buy_volume": 121.8, "taker_buy_quote": 15.78528}, {"ts": 1767702240000, "open": 0.1296, "high": 0.1296, "low": 0.1295, "close": 0.1295, "volume": 330.1, "quote_volume": 42.76894, "trades": 3, "taker_buy_volume": 120.2, "taker_buy_quote": 15.5659}, {"ts": 1767702300000, "open": 0.1296, "high": 0.1296, "low": 0.1295, "close": 0.1296, "volume": 6251.9, "quote_volume": 810.1828, "trades": 14, "taker_buy_volume": 4965.3, "taker_buy_quote": 643.49075}, {"ts": 1767702360000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 1890.6, "quote_volume": 244.8327, "trades": 5, "taker_buy_volume": 1372.6, "taker_buy_quote": 177.7517}, {"ts": 1767702420000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 120.9, "quote_volume": 15.66864, "trades": 1, "taker_buy_volume": 120.9, "taker_buy_quote": 15.66864}, {"ts": 1767702480000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702540000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 185.0, "quote_volume": 23.976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702600000, "open": 0.1297, "high": 0.1298, "low": 0.1297, "close": 0.1297, "volume": 1660.8, "quote_volume": 215.42574, "trades": 8, "taker_buy_volume": 1660.8, "taker_buy_quote": 215.42574}, {"ts": 1767702660000, "open": 0.1298, "high": 0.1298, "low": 0.1297, "close": 0.1297, "volume": 239.2, "quote_volume": 31.03612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702720000, "open": 0.1297, "high": 0.1297, "low": 0.1297, "close": 0.1297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702780000, "open": 0.1297, "high": 0.1297, "low": 0.1297, "close": 0.1297, "volume": 10754.7, "quote_volume": 1394.88459, "trades": 10, "taker_buy_volume": 10754.7, "taker_buy_quote": 1394.88459}, {"ts": 1767702840000, "open": 0.1297, "high": 0.1298, "low": 0.1297, "close": 0.1298, "volume": 6867.4, "quote_volume": 891.29874, "trades": 12, "taker_buy_volume": 5969.6, "taker_buy_quote": 774.85408}, {"ts": 1767702900000, "open": 0.1298, "high": 0.1299, "low": 0.1298, "close": 0.1298, "volume": 2844.3, "quote_volume": 369.23449, "trades": 25, "taker_buy_volume": 319.3, "taker_buy_quote": 41.47707}, {"ts": 1767702960000, "open": 0.1298, "high": 0.13, "low": 0.1295, "close": 0.1298, "volume": 73944.3, "quote_volume": 9586.75241, "trades": 72, "taker_buy_volume": 27606.6, "taker_buy_quote": 3581.79544}, {"ts": 1767703020000, "open": 0.1298, "high": 0.13, "low": 0.1296, "close": 0.1299, "volume": 44681.9, "quote_volume": 5802.92702, "trades": 36, "taker_buy_volume": 33085.5, "taker_buy_quote": 4297.2175}, {"ts": 1767703080000, "open": 0.1299, "high": 0.1303, "low": 0.1299, "close": 0.1301, "volume": 43924.8, "quote_volume": 5715.30862, "trades": 36, "taker_buy_volume": 23281.3, "taker_buy_quote": 3027.94242}, {"ts": 1767703140000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 551.2, "quote_volume": 71.71112, "trades": 5, "taker_buy_volume": 124.8, "taker_buy_quote": 16.23648}, {"ts": 1767703200000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 1481.4, "quote_volume": 192.582, "trades": 5, "taker_buy_volume": 1033.3, "taker_buy_quote": 134.329}, {"ts": 1767703260000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703320000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 907.1, "quote_volume": 118.01371, "trades": 2, "taker_buy_volume": 907.1, "taker_buy_quote": 118.01371}, {"ts": 1767703380000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 3571.0, "quote_volume": 464.5871, "trades": 11, "taker_buy_volume": 246.2, "taker_buy_quote": 32.03062}, {"ts": 1767703440000, "open": 0.13, "high": 0.1303, "low": 0.13, "close": 0.1303, "volume": 4251.9, "quote_volume": 553.25007, "trades": 11, "taker_buy_volume": 3464.4, "taker_buy_quote": 450.63882}, {"ts": 1767703500000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1304, "volume": 24944.4, "quote_volume": 3250.89746, "trades": 54, "taker_buy_volume": 7006.2, "taker_buy_quote": 912.93703}, {"ts": 1767703560000, "open": 0.1303, "high": 0.1303, "low": 0.1302, "close": 0.1302, "volume": 1048.2, "quote_volume": 136.57266, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703620000, "open": 0.1302, "high": 0.1302, "low": 0.1301, "close": 0.1301, "volume": 4159.6, "quote_volume": 541.29808, "trades": 12, "taker_buy_volume": 464.6, "taker_buy_quote": 60.49092}, {"ts": 1767703680000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 951.9, "quote_volume": 123.84219, "trades": 2, "taker_buy_volume": 951.9, "taker_buy_quote": 123.84219}, {"ts": 1767703740000, "open": 0.13, "high": 0.13, "low": 0.1299, "close": 0.13, "volume": 4031.6, "quote_volume": 523.82911, "trades": 10, "taker_buy_volume": 1147.4, "taker_buy_quote": 149.162}, {"ts": 1767703800000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 3731.2, "quote_volume": 484.30976, "trades": 10, "taker_buy_volume": 2538.1, "taker_buy_quote": 329.44538}, {"ts": 1767703860000, "open": 0.1298, "high": 0.1298, "low": 0.1297, "close": 0.1297, "volume": 8947.7, "quote_volume": 1160.73887, "trades": 20, "taker_buy_volume": 734.1, "taker_buy_quote": 95.28213}, {"ts": 1767703920000, "open": 0.1297, "high": 0.1297, "low": 0.1297, "close": 0.1297, "volume": 3806.2, "quote_volume": 493.66414, "trades": 12, "taker_buy_volume": 2190.7, "taker_buy_quote": 284.13379}, {"ts": 1767703980000, "open": 0.1297, "high": 0.1298, "low": 0.1296, "close": 0.1298, "volume": 25877.2, "quote_volume": 3355.92631, "trades": 31, "taker_buy_volume": 19521.2, "taker_buy_quote": 2532.01703}, {"ts": 1767704040000, "open": 0.1299, "high": 0.13, "low": 0.1299, "close": 0.1299, "volume": 4716.3, "quote_volume": 612.92491, "trades": 9, "taker_buy_volume": 4716.3, "taker_buy_quote": 612.92491}, {"ts": 1767704100000, "open": 0.13, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 8432.7, "quote_volume": 1096.96234, "trades": 23, "taker_buy_volume": 7944.6, "taker_buy_quote": 1033.47692}, {"ts": 1767704160000, "open": 0.1301, "high": 0.1303, "low": 0.1301, "close": 0.1303, "volume": 3800.3, "quote_volume": 494.9943, "trades": 21, "taker_buy_volume": 3510.2, "taker_buy_quote": 457.20699}, {"ts": 1767704220000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1304, "volume": 6415.7, "quote_volume": 836.34914, "trades": 8, "taker_buy_volume": 4662.1, "taker_buy_quote": 607.85506}, {"ts": 1767704280000, "open": 0.1303, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 2066.9, "quote_volume": 269.30541, "trades": 9, "taker_buy_volume": 949.4, "taker_buy_quote": 123.70682}, {"ts": 1767704340000, "open": 0.1303, "high": 0.1303, "low": 0.1302, "close": 0.1302, "volume": 1279.1, "quote_volume": 166.65048, "trades": 7, "taker_buy_volume": 952.0, "taker_buy_quote": 124.0456}, {"ts": 1767704400000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1302, "volume": 16886.6, "quote_volume": 2197.20936, "trades": 31, "taker_buy_volume": 4129.6, "taker_buy_quote": 537.40071}, {"ts": 1767704460000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 231.4, "quote_volume": 30.10514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704520000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 54.0, "quote_volume": 7.0254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704580000, "open": 0.1302, "high": 0.1304, "low": 0.1302, "close": 0.1304, "volume": 49980.4, "quote_volume": 6514.19269, "trades": 29, "taker_buy_volume": 43097.9, "taker_buy_quote": 5617.43606}, {"ts": 1767704640000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 39.9, "quote_volume": 5.20296, "trades": 1, "taker_buy_volume": 39.9, "taker_buy_quote": 5.20296}, {"ts": 1767704700000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 5477.2, "quote_volume": 713.67916, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704760000, "open": 0.1304, "high": 0.1307, "low": 0.1304, "close": 0.1307, "volume": 51710.9, "quote_volume": 6749.16787, "trades": 56, "taker_buy_volume": 48109.1, "taker_buy_quote": 6279.03755}, {"ts": 1767704820000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 1421.6, "quote_volume": 185.80312, "trades": 4, "taker_buy_volume": 1421.6, "taker_buy_quote": 185.80312}, {"ts": 1767704880000, "open": 0.1307, "high": 0.1307, "low": 0.1304, "close": 0.1304, "volume": 7595.0, "quote_volume": 992.16426, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704940000, "open": 0.1305, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 42038.4, "quote_volume": 5488.88129, "trades": 26, "taker_buy_volume": 33040.1, "taker_buy_quote": 4314.42631}, {"ts": 1767705000000, "open": 0.1305, "high": 0.1305, "low": 0.1299, "close": 0.13, "volume": 25190.2, "quote_volume": 3278.2708, "trades": 42, "taker_buy_volume": 13061.3, "taker_buy_quote": 1700.89132}, {"ts": 1767705060000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 124.5, "quote_volume": 16.185, "trades": 1, "taker_buy_volume": 124.5, "taker_buy_quote": 16.185}, {"ts": 1767705120000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1301, "volume": 19257.4, "quote_volume": 2505.91336, "trades": 18, "taker_buy_volume": 17137.6, "taker_buy_quote": 2230.12738}, {"ts": 1767705180000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 121.6, "quote_volume": 15.83232, "trades": 1, "taker_buy_volume": 121.6, "taker_buy_quote": 15.83232}, {"ts": 1767705240000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1304, "volume": 3421.5, "quote_volume": 446.06835, "trades": 10, "taker_buy_volume": 3176.3, "taker_buy_quote": 414.09427}, {"ts": 1767705300000, "open": 0.1304, "high": 0.1307, "low": 0.1304, "close": 0.1304, "volume": 14370.1, "quote_volume": 1877.05827, "trades": 25, "taker_buy_volume": 10076.3, "taker_buy_quote": 1316.62987}, {"ts": 1767705360000, "open": 0.1305, "high": 0.1306, "low": 0.1305, "close": 0.1306, "volume": 6956.9, "quote_volume": 908.46915, "trades": 12, "taker_buy_volume": 6857.5, "taker_buy_quote": 895.49745}, {"ts": 1767705420000, "open": 0.1307, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 13537.6, "quote_volume": 1770.52024, "trades": 10, "taker_buy_volume": 13295.7, "taker_buy_quote": 1738.90391}, {"ts": 1767705480000, "open": 0.1307, "high": 0.1307, "low": 0.1305, "close": 0.1305, "volume": 3555.5, "quote_volume": 464.18692, "trades": 12, "taker_buy_volume": 1009.2, "taker_buy_quote": 131.7006}, {"ts": 1767705540000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 698.5, "quote_volume": 91.15425, "trades": 4, "taker_buy_volume": 577.4, "taker_buy_quote": 75.3507}, {"ts": 1767705600000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 9507.8, "quote_volume": 1242.65191, "trades": 18, "taker_buy_volume": 5080.0, "taker_buy_quote": 663.93845}, {"ts": 1767705660000, "open": 0.1307, "high": 0.1309, "low": 0.1306, "close": 0.1309, "volume": 7436.7, "quote_volume": 972.83989, "trades": 23, "taker_buy_volume": 4322.8, "taker_buy_quote": 565.42142}, {"ts": 1767705720000, "open": 0.131, "high": 0.131, "low": 0.1307, "close": 0.1308, "volume": 22917.1, "quote_volume": 3000.4229, "trades": 17, "taker_buy_volume": 5591.9, "taker_buy_quote": 732.52972}, {"ts": 1767705780000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 2566.4, "quote_volume": 335.42848, "trades": 6, "taker_buy_volume": 40.2, "taker_buy_quote": 5.25414}, {"ts": 1767705840000, "open": 0.1308, "high": 0.1308, "low": 0.1306, "close": 0.1306, "volume": 18940.0, "quote_volume": 2475.07646, "trades": 24, "taker_buy_volume": 4929.0, "taker_buy_quote": 644.7132}, {"ts": 1767705900000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705960000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 1779.3, "quote_volume": 232.55451, "trades": 5, "taker_buy_volume": 83.9, "taker_buy_quote": 10.96573}, {"ts": 1767706020000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 93.3, "quote_volume": 12.19431, "trades": 1, "taker_buy_volume": 93.3, "taker_buy_quote": 12.19431}, {"ts": 1767706080000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 169.8, "quote_volume": 22.1852, "trades": 3, "taker_buy_volume": 93.2, "taker_buy_quote": 12.18124}, {"ts": 1767706140000, "open": 0.1306, "high": 0.1306, "low": 0.1304, "close": 0.1306, "volume": 2790.4, "quote_volume": 364.07681, "trades": 11, "taker_buy_volume": 804.7, "taker_buy_quote": 105.02177}, {"ts": 1767706200000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 19172.7, "quote_volume": 2505.63845, "trades": 16, "taker_buy_volume": 17313.2, "taker_buy_quote": 2262.76336}, {"ts": 1767706260000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 963.8, "quote_volume": 125.96866, "trades": 4, "taker_buy_volume": 906.5, "taker_buy_quote": 118.47955}, {"ts": 1767706320000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 959.6, "quote_volume": 125.51568, "trades": 5, "taker_buy_volume": 172.1, "taker_buy_quote": 22.51068}, {"ts": 1767706380000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 246.9, "quote_volume": 32.25762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706440000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 1553.4, "quote_volume": 202.96439, "trades": 6, "taker_buy_volume": 849.1, "taker_buy_quote": 110.96533}, {"ts": 1767706500000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 597.9, "quote_volume": 78.08574, "trades": 2, "taker_buy_volume": 478.6, "taker_buy_quote": 62.50516}, {"ts": 1767706560000, "open": 0.1306, "high": 0.1308, "low": 0.1306, "close": 0.1307, "volume": 7358.4, "quote_volume": 962.35095, "trades": 12, "taker_buy_volume": 7235.0, "taker_buy_quote": 946.22257}, {"ts": 1767706620000, "open": 0.1307, "high": 0.1309, "low": 0.1307, "close": 0.1307, "volume": 4367.8, "quote_volume": 571.17646, "trades": 15, "taker_buy_volume": 1190.9, "taker_buy_quote": 155.81708}, {"ts": 1767706680000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 3381.8, "quote_volume": 442.33944, "trades": 7, "taker_buy_volume": 3258.8, "taker_buy_quote": 426.25104}, {"ts": 1767706740000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 3282.5, "quote_volume": 428.80748, "trades": 10, "taker_buy_volume": 3000.2, "taker_buy_quote": 391.92719}, {"ts": 1767706800000, "open": 0.1307, "high": 0.1309, "low": 0.1307, "close": 0.1309, "volume": 5641.6, "quote_volume": 737.96906, "trades": 22, "taker_buy_volume": 3652.1, "taker_buy_quote": 477.74246}, {"ts": 1767706860000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.1309, "volume": 2709.3, "quote_volume": 354.71935, "trades": 9, "taker_buy_volume": 636.2, "taker_buy_quote": 83.28278}, {"ts": 1767706920000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 76.3, "quote_volume": 9.98767, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706980000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 164.7, "quote_volume": 21.5757, "trades": 2, "taker_buy_volume": 164.7, "taker_buy_quote": 21.5757}, {"ts": 1767707040000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 39.6, "quote_volume": 5.19156, "trades": 1, "taker_buy_volume": 39.6, "taker_buy_quote": 5.19156}, {"ts": 1767707100000, "open": 0.131, "high": 0.131, "low": 0.1308, "close": 0.1308, "volume": 14575.6, "quote_volume": 1908.2065, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707160000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 9846.7, "quote_volume": 1287.94836, "trades": 17, "taker_buy_volume": 3983.0, "taker_buy_quote": 520.9764}, {"ts": 1767707220000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 96.0, "quote_volume": 12.5472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707280000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 728.6, "quote_volume": 95.17552, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707340000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 15868.0, "quote_volume": 2070.774, "trades": 11, "taker_buy_volume": 313.5, "taker_buy_quote": 40.91175}, {"ts": 1767707400000, "open": 0.1306, "high": 0.1308, "low": 0.1305, "close": 0.1305, "volume": 4645.3, "quote_volume": 606.77713, "trades": 21, "taker_buy_volume": 2357.1, "taker_buy_quote": 307.95899}, {"ts": 1767707460000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 123.3, "quote_volume": 16.09065, "trades": 1, "taker_buy_volume": 123.3, "taker_buy_quote": 16.09065}, {"ts": 1767707520000, "open": 0.1304, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 142.1, "quote_volume": 18.51985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707580000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 6933.0, "quote_volume": 904.72907, "trades": 7, "taker_buy_volume": 6778.8, "taker_buy_quote": 884.60597}, {"ts": 1767707640000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 27827.3, "quote_volume": 3631.45074, "trades": 12, "taker_buy_volume": 119.1, "taker_buy_quote": 15.53064}, {"ts": 1767707700000, "open": 0.1305, "high": 0.1306, "low": 0.1305, "close": 0.1306, "volume": 10857.8, "quote_volume": 1417.90618, "trades": 30, "taker_buy_volume": 6686.4, "taker_buy_quote": 873.12975}, {"ts": 1767707760000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 121.9, "quote_volume": 15.90795, "trades": 1, "taker_buy_volume": 121.9, "taker_buy_quote": 15.90795}, {"ts": 1767707820000, "open": 0.1304, "high": 0.1306, "low": 0.1304, "close": 0.1306, "volume": 17717.6, "quote_volume": 2311.88348, "trades": 10, "taker_buy_volume": 7663.9, "taker_buy_quote": 1000.881}, {"ts": 1767707880000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 241.7, "quote_volume": 31.56602, "trades": 2, "taker_buy_volume": 120.9, "taker_buy_quote": 15.78954}, {"ts": 1767707940000, "open": 0.1305, "high": 0.1305, "low": 0.1302, "close": 0.1303, "volume": 3767.0, "quote_volume": 490.96661, "trades": 12, "taker_buy_volume": 2348.4, "taker_buy_quote": 306.17077}, {"ts": 1767708000000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 1969.7, "quote_volume": 256.65191, "trades": 6, "taker_buy_volume": 1902.4, "taker_buy_quote": 247.88272}, {"ts": 1767708060000, "open": 0.1304, "high": 0.1304, "low": 0.1302, "close": 0.1302, "volume": 5068.6, "quote_volume": 660.46801, "trades": 14, "taker_buy_volume": 566.1, "taker_buy_quote": 73.81944}, {"ts": 1767708120000, "open": 0.1303, "high": 0.1304, "low": 0.1302, "close": 0.1302, "volume": 16359.4, "quote_volume": 2131.58243, "trades": 25, "taker_buy_volume": 15563.4, "taker_buy_quote": 2027.93085}, {"ts": 1767708180000, "open": 0.1302, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 8087.5, "quote_volume": 1053.45747, "trades": 26, "taker_buy_volume": 3683.3, "taker_buy_quote": 479.84293}, {"ts": 1767708240000, "open": 0.1303, "high": 0.1304, "low": 0.1302, "close": 0.1303, "volume": 4051.7, "quote_volume": 528.03008, "trades": 17, "taker_buy_volume": 1900.7, "taker_buy_quote": 247.75658}, {"ts": 1767708300000, "open": 0.1303, "high": 0.1303, "low": 0.1301, "close": 0.1303, "volume": 14057.1, "quote_volume": 1830.50563, "trades": 33, "taker_buy_volume": 6215.6, "taker_buy_quote": 809.5969}, {"ts": 1767708360000, "open": 0.1304, "high": 0.1306, "low": 0.1304, "close": 0.1306, "volume": 1455.9, "quote_volume": 190.08317, "trades": 11, "taker_buy_volume": 1455.9, "taker_buy_quote": 190.08317}, {"ts": 1767708420000, "open": 0.1306, "high": 0.1308, "low": 0.1306, "close": 0.1307, "volume": 2731.2, "quote_volume": 356.97805, "trades": 20, "taker_buy_volume": 1856.2, "taker_buy_quote": 242.65929}, {"ts": 1767708480000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 5597.5, "quote_volume": 731.18186, "trades": 23, "taker_buy_volume": 2857.8, "taker_buy_quote": 373.26623}, {"ts": 1767708540000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 3190.1, "quote_volume": 416.94607, "trades": 9, "taker_buy_volume": 2859.9, "taker_buy_quote": 373.78893}, {"ts": 1767708600000, "open": 0.1307, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 353.2, "quote_volume": 46.16866, "trades": 7, "taker_buy_volume": 213.6, "taker_buy_quote": 27.92294}, {"ts": 1767708660000, "open": 0.1307, "high": 0.1308, "low": 0.1305, "close": 0.1306, "volume": 64395.7, "quote_volume": 8410.59933, "trades": 50, "taker_buy_volume": 9699.0, "taker_buy_quote": 1268.45999}, {"ts": 1767708720000, "open": 0.1306, "high": 0.131, "low": 0.1306, "close": 0.1309, "volume": 23792.1, "quote_volume": 3113.36295, "trades": 91, "taker_buy_volume": 10121.4, "taker_buy_quote": 1324.27637}, {"ts": 1767708780000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 1939.1, "quote_volume": 253.82819, "trades": 7, "taker_buy_volume": 1817.2, "taker_buy_quote": 237.87148}, {"ts": 1767708840000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 533.1, "quote_volume": 69.72948, "trades": 5, "taker_buy_volume": 123.6, "taker_buy_quote": 16.16688}, {"ts": 1767708900000, "open": 0.1308, "high": 0.131, "low": 0.1308, "close": 0.131, "volume": 1388.4, "quote_volume": 181.81955, "trades": 8, "taker_buy_volume": 406.0, "taker_buy_quote": 53.13714}, {"ts": 1767708960000, "open": 0.131, "high": 0.1312, "low": 0.131, "close": 0.1311, "volume": 8820.8, "quote_volume": 1156.72274, "trades": 16, "taker_buy_volume": 8616.4, "taker_buy_quote": 1129.93389}, {"ts": 1767709020000, "open": 0.1311, "high": 0.1315, "low": 0.1311, "close": 0.1314, "volume": 12150.3, "quote_volume": 1597.14354, "trades": 27, "taker_buy_volume": 6845.3, "taker_buy_quote": 899.91334}, {"ts": 1767709080000, "open": 0.1313, "high": 0.1313, "low": 0.131, "close": 0.1311, "volume": 5962.6, "quote_volume": 781.54814, "trades": 20, "taker_buy_volume": 245.3, "taker_buy_quote": 32.15883}, {"ts": 1767709140000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 4208.0, "quote_volume": 552.41964, "trades": 10, "taker_buy_volume": 1765.6, "taker_buy_quote": 231.73252}, {"ts": 1767709200000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 3907.2, "quote_volume": 512.73625, "trades": 14, "taker_buy_volume": 1937.1, "taker_buy_quote": 254.15944}, {"ts": 1767709260000, "open": 0.1314, "high": 0.1315, "low": 0.1314, "close": 0.1315, "volume": 2901.2, "quote_volume": 381.376, "trades": 12, "taker_buy_volume": 1623.3, "taker_buy_quote": 213.3567}, {"ts": 1767709320000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1315, "volume": 2811.7, "quote_volume": 369.71462, "trades": 10, "taker_buy_volume": 2124.6, "taker_buy_quote": 279.37287}, {"ts": 1767709380000, "open": 0.1316, "high": 0.1318, "low": 0.1315, "close": 0.1318, "volume": 70494.2, "quote_volume": 9280.69257, "trades": 68, "taker_buy_volume": 60240.3, "taker_buy_quote": 7930.79518}, {"ts": 1767709440000, "open": 0.1317, "high": 0.1318, "low": 0.1315, "close": 0.1315, "volume": 72583.8, "quote_volume": 9559.87374, "trades": 81, "taker_buy_volume": 49770.9, "taker_buy_quote": 6556.43755}, {"ts": 1767709500000, "open": 0.1316, "high": 0.1318, "low": 0.1316, "close": 0.1318, "volume": 58015.6, "quote_volume": 7639.0759, "trades": 66, "taker_buy_volume": 22322.7, "taker_buy_quote": 2939.07248}, {"ts": 1767709560000, "open": 0.1318, "high": 0.1318, "low": 0.1314, "close": 0.1314, "volume": 1553.2, "quote_volume": 204.43476, "trades": 15, "taker_buy_volume": 201.2, "taker_buy_quote": 26.43768}, {"ts": 1767709620000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 1025.6, "quote_volume": 134.84524, "trades": 11, "taker_buy_volume": 313.0, "taker_buy_quote": 41.1595}, {"ts": 1767709680000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 598.0, "quote_volume": 78.5174, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767709740000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 4531.9, "quote_volume": 594.68551, "trades": 18, "taker_buy_volume": 947.9, "taker_buy_quote": 124.36448}, {"ts": 1767709800000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 2108.7, "quote_volume": 276.5114, "trades": 12, "taker_buy_volume": 123.5, "taker_buy_quote": 16.19085}, {"ts": 1767709860000, "open": 0.1311, "high": 0.1312, "low": 0.1309, "close": 0.131, "volume": 16341.2, "quote_volume": 2140.86661, "trades": 38, "taker_buy_volume": 13711.3, "taker_buy_quote": 1796.46138}, {"ts": 1767709920000, "open": 0.131, "high": 0.1311, "low": 0.1309, "close": 0.1311, "volume": 40536.2, "quote_volume": 5309.34772, "trades": 48, "taker_buy_volume": 22420.4, "taker_buy_quote": 2937.08407}, {"ts": 1767709980000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 2277.4, "quote_volume": 298.3394, "trades": 10, "taker_buy_volume": 240.8, "taker_buy_quote": 31.5448}, {"ts": 1767710040000, "open": 0.1311, "high": 0.1317, "low": 0.1311, "close": 0.1311, "volume": 69909.1, "quote_volume": 9187.93082, "trades": 96, "taker_buy_volume": 51914.9, "taker_buy_quote": 6822.50563}, {"ts": 1767710100000, "open": 0.1311, "high": 0.1311, "low": 0.1308, "close": 0.1309, "volume": 24762.7, "quote_volume": 3240.29616, "trades": 23, "taker_buy_volume": 723.8, "taker_buy_quote": 94.77012}, {"ts": 1767710160000, "open": 0.1309, "high": 0.1309, "low": 0.1307, "close": 0.1307, "volume": 12870.8, "quote_volume": 1684.585, "trades": 11, "taker_buy_volume": 787.5, "taker_buy_quote": 103.005}, {"ts": 1767710220000, "open": 0.1307, "high": 0.1307, "low": 0.1304, "close": 0.1304, "volume": 27078.0, "quote_volume": 3534.56428, "trades": 35, "taker_buy_volume": 13491.4, "taker_buy_quote": 1761.5918}, {"ts": 1767710280000, "open": 0.1304, "high": 0.1307, "low": 0.1303, "close": 0.1307, "volume": 37078.9, "quote_volume": 4841.75041, "trades": 35, "taker_buy_volume": 30410.1, "taker_buy_quote": 3971.71374}, {"ts": 1767710340000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 6899.5, "quote_volume": 901.76465, "trades": 8, "taker_buy_volume": 3658.6, "taker_buy_quote": 478.17902}, {"ts": 1767710400000, "open": 0.1308, "high": 0.1309, "low": 0.1308, "close": 0.1308, "volume": 16508.6, "quote_volume": 2160.86255, "trades": 13, "taker_buy_volume": 16020.1, "taker_buy_quote": 2096.95448}, {"ts": 1767710460000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 2494.5, "quote_volume": 325.90736, "trades": 14, "taker_buy_volume": 1556.1, "taker_buy_quote": 203.28706}, {"ts": 1767710520000, "open": 0.1306, "high": 0.1308, "low": 0.1306, "close": 0.1308, "volume": 4732.0, "quote_volume": 618.10829, "trades": 11, "taker_buy_volume": 2637.2, "taker_buy_quote": 344.52741}, {"ts": 1767710580000, "open": 0.1307, "high": 0.1307, "low": 0.1302, "close": 0.1302, "volume": 9629.5, "quote_volume": 1254.54988, "trades": 37, "taker_buy_volume": 3480.3, "taker_buy_quote": 453.20638}, {"ts": 1767710640000, "open": 0.1302, "high": 0.1304, "low": 0.1302, "close": 0.1303, "volume": 25854.8, "quote_volume": 3368.45999, "trades": 40, "taker_buy_volume": 20756.8, "taker_buy_quote": 2704.67186}, {"ts": 1767710700000, "open": 0.1303, "high": 0.1303, "low": 0.1302, "close": 0.1302, "volume": 20514.6, "quote_volume": 2672.25211, "trades": 24, "taker_buy_volume": 3839.7, "taker_buy_quote": 499.95306}, {"ts": 1767710760000, "open": 0.1302, "high": 0.1306, "low": 0.1302, "close": 0.1306, "volume": 6787.6, "quote_volume": 884.90239, "trades": 23, "taker_buy_volume": 3539.3, "taker_buy_quote": 461.41658}, {"ts": 1767710820000, "open": 0.1305, "high": 0.1305, "low": 0.1302, "close": 0.1302, "volume": 2642.5, "quote_volume": 344.47842, "trades": 16, "taker_buy_volume": 124.9, "taker_buy_quote": 16.28696}, {"ts": 1767710880000, "open": 0.1301, "high": 0.1301, "low": 0.1298, "close": 0.1298, "volume": 52271.0, "quote_volume": 6799.28783, "trades": 48, "taker_buy_volume": 46906.4, "taker_buy_quote": 6101.89944}, {"ts": 1767710940000, "open": 0.1298, "high": 0.1299, "low": 0.1295, "close": 0.1299, "volume": 64063.1, "quote_volume": 8312.36127, "trades": 77, "taker_buy_volume": 39432.4, "taker_buy_quote": 5114.73567}, {"ts": 1767711000000, "open": 0.13, "high": 0.1302, "low": 0.13, "close": 0.1301, "volume": 122543.6, "quote_volume": 15931.81604, "trades": 33, "taker_buy_volume": 116343.6, "taker_buy_quote": 15124.91611}, {"ts": 1767711060000, "open": 0.1303, "high": 0.1303, "low": 0.1302, "close": 0.1302, "volume": 15402.0, "quote_volume": 2006.25633, "trades": 32, "taker_buy_volume": 12557.4, "taker_buy_quote": 1635.69518}, {"ts": 1767711120000, "open": 0.1302, "high": 0.1302, "low": 0.1297, "close": 0.1297, "volume": 17907.3, "quote_volume": 2328.66659, "trades": 37, "taker_buy_volume": 12358.4, "taker_buy_quote": 1607.81545}, {"ts": 1767711180000, "open": 0.1296, "high": 0.1297, "low": 0.1296, "close": 0.1296, "volume": 13198.9, "quote_volume": 1710.69302, "trades": 24, "taker_buy_volume": 2066.1, "taker_buy_quote": 267.86988}, {"ts": 1767711240000, "open": 0.1296, "high": 0.1299, "low": 0.1296, "close": 0.1298, "volume": 2687.6, "quote_volume": 348.71602, "trades": 17, "taker_buy_volume": 2189.1, "taker_buy_quote": 283.97328}, {"ts": 1767711300000, "open": 0.1298, "high": 0.1298, "low": 0.1297, "close": 0.1297, "volume": 5170.8, "quote_volume": 671.15361, "trades": 11, "taker_buy_volume": 3031.7, "taker_buy_quote": 393.51466}, {"ts": 1767711360000, "open": 0.1297, "high": 0.1297, "low": 0.1295, "close": 0.1296, "volume": 9938.2, "quote_volume": 1288.1613, "trades": 18, "taker_buy_volume": 1030.0, "taker_buy_quote": 133.57882}, {"ts": 1767711420000, "open": 0.1296, "high": 0.1298, "low": 0.1296, "close": 0.1297, "volume": 62708.2, "quote_volume": 8129.71951, "trades": 60, "taker_buy_volume": 50671.0, "taker_buy_quote": 6568.48986}, {"ts": 1767711480000, "open": 0.1298, "high": 0.13, "low": 0.1298, "close": 0.13, "volume": 1099.5, "quote_volume": 142.81716, "trades": 8, "taker_buy_volume": 501.5, "taker_buy_quote": 65.13696}, {"ts": 1767711540000, "open": 0.13, "high": 0.13, "low": 0.1299, "close": 0.1299, "volume": 3458.1, "quote_volume": 449.51996, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711600000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 2343.4, "quote_volume": 304.40766, "trades": 15, "taker_buy_volume": 2024.4, "taker_buy_quote": 262.96956}, {"ts": 1767711660000, "open": 0.13, "high": 0.1303, "low": 0.13, "close": 0.1301, "volume": 3309.9, "quote_volume": 431.17669, "trades": 21, "taker_buy_volume": 2691.4, "taker_buy_quote": 350.65244}, {"ts": 1767711720000, "open": 0.13, "high": 0.1302, "low": 0.13, "close": 0.1302, "volume": 1862.1, "quote_volume": 242.41974, "trades": 11, "taker_buy_volume": 121.2, "taker_buy_quote": 15.7762}, {"ts": 1767711780000, "open": 0.1302, "high": 0.1306, "low": 0.1302, "close": 0.1306, "volume": 8525.1, "quote_volume": 1112.53043, "trades": 22, "taker_buy_volume": 8293.8, "taker_buy_quote": 1082.32965}, {"ts": 1767711840000, "open": 0.1306, "high": 0.1306, "low": 0.1304, "close": 0.1305, "volume": 25310.3, "quote_volume": 3302.21511, "trades": 35, "taker_buy_volume": 15842.7, "taker_buy_quote": 2067.32596}, {"ts": 1767711900000, "open": 0.1304, "high": 0.1306, "low": 0.1304, "close": 0.1306, "volume": 8335.5, "quote_volume": 1088.13016, "trades": 20, "taker_buy_volume": 7619.3, "taker_buy_quote": 994.64976}, {"ts": 1767711960000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 16864.5, "quote_volume": 2202.5037, "trades": 15, "taker_buy_volume": 16705.2, "taker_buy_quote": 2181.69912}, {"ts": 1767712020000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 4428.1, "quote_volume": 577.95035, "trades": 16, "taker_buy_volume": 3689.4, "taker_buy_quote": 481.50872}, {"ts": 1767712080000, "open": 0.1305, "high": 0.1307, "low": 0.1305, "close": 0.1305, "volume": 9716.4, "quote_volume": 1269.52647, "trades": 27, "taker_buy_volume": 807.1, "taker_buy_quote": 105.35106}, {"ts": 1767712140000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 959.5, "quote_volume": 125.20979, "trades": 4, "taker_buy_volume": 909.9, "taker_buy_quote": 118.74195}, {"ts": 1767712200000, "open": 0.1306, "high": 0.1307, "low": 0.1301, "close": 0.1301, "volume": 26715.0, "quote_volume": 3484.06748, "trades": 59, "taker_buy_volume": 2462.2, "taker_buy_quote": 321.56044}, {"ts": 1767712260000, "open": 0.13, "high": 0.1302, "low": 0.13, "close": 0.1302, "volume": 6006.6, "quote_volume": 781.0583, "trades": 10, "taker_buy_volume": 1637.3, "taker_buy_quote": 213.01273}, {"ts": 1767712320000, "open": 0.1302, "high": 0.1302, "low": 0.1301, "close": 0.1301, "volume": 722.6, "quote_volume": 94.0714, "trades": 6, "taker_buy_volume": 244.5, "taker_buy_quote": 31.8339}, {"ts": 1767712380000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 121.8, "quote_volume": 15.85836, "trades": 1, "taker_buy_volume": 121.8, "taker_buy_quote": 15.85836}, {"ts": 1767712440000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 163.7, "quote_volume": 21.31374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712500000, "open": 0.1302, "high": 0.1304, "low": 0.1301, "close": 0.1301, "volume": 8341.9, "quote_volume": 1086.27136, "trades": 21, "taker_buy_volume": 3403.6, "taker_buy_quote": 443.58579}, {"ts": 1767712560000, "open": 0.1304, "high": 0.1304, "low": 0.1302, "close": 0.1303, "volume": 4504.9, "quote_volume": 587.10806, "trades": 15, "taker_buy_volume": 2571.8, "taker_buy_quote": 335.27495}, {"ts": 1767712620000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 1122.2, "quote_volume": 146.33488, "trades": 6, "taker_buy_volume": 1000.3, "taker_buy_quote": 130.43912}, {"ts": 1767712680000, "open": 0.1305, "high": 0.1306, "low": 0.1305, "close": 0.1306, "volume": 7249.6, "quote_volume": 946.49093, "trades": 19, "taker_buy_volume": 5051.6, "taker_buy_quote": 659.60881}, {"ts": 1767712740000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 4595.6, "quote_volume": 599.37036, "trades": 14, "taker_buy_volume": 603.3, "taker_buy_quote": 78.73065}, {"ts": 1767712800000, "open": 0.1304, "high": 0.1306, "low": 0.1304, "close": 0.1304, "volume": 12687.5, "quote_volume": 1656.45613, "trades": 28, "taker_buy_volume": 10709.5, "taker_buy_quote": 1398.42742}, {"ts": 1767712860000, "open": 0.1304, "high": 0.1304, "low": 0.1303, "close": 0.1304, "volume": 4870.1, "quote_volume": 634.88575, "trades": 15, "taker_buy_volume": 2329.7, "taker_buy_quote": 303.79288}, {"ts": 1767712920000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 14790.0, "quote_volume": 1928.64894, "trades": 11, "taker_buy_volume": 85.3, "taker_buy_quote": 11.13165}, {"ts": 1767712980000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 4202.9, "quote_volume": 548.38321, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713040000, "open": 0.1303, "high": 0.1304, "low": 0.1302, "close": 0.1302, "volume": 11977.5, "quote_volume": 1560.78271, "trades": 21, "taker_buy_volume": 6331.7, "taker_buy_quote": 825.16374}, {"ts": 1767713100000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 23697.4, "quote_volume": 3085.40148, "trades": 15, "taker_buy_volume": 1815.1, "taker_buy_quote": 236.32602}, {"ts": 1767713160000, "open": 0.1302, "high": 0.1303, "low": 0.13, "close": 0.1303, "volume": 28928.2, "quote_volume": 3764.98473, "trades": 36, "taker_buy_volume": 8593.9, "taker_buy_quote": 1118.86271}, {"ts": 1767713220000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 7227.3, "quote_volume": 941.71719, "trades": 13, "taker_buy_volume": 6191.6, "taker_buy_quote": 806.76548}, {"ts": 1767713280000, "open": 0.1303, "high": 0.1303, "low": 0.1301, "close": 0.1301, "volume": 30189.5, "quote_volume": 3931.08401, "trades": 27, "taker_buy_volume": 17485.4, "taker_buy_quote": 2277.35333}, {"ts": 1767713340000, "open": 0.1302, "high": 0.1302, "low": 0.13, "close": 0.1302, "volume": 25622.4, "quote_volume": 3333.941, "trades": 28, "taker_buy_volume": 5708.3, "taker_buy_quote": 743.06746}, {"ts": 1767713400000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 4660.8, "quote_volume": 606.83616, "trades": 11, "taker_buy_volume": 3021.2, "taker_buy_quote": 393.36024}, {"ts": 1767713460000, "open": 0.1302, "high": 0.1303, "low": 0.1301, "close": 0.1302, "volume": 12711.1, "quote_volume": 1655.14867, "trades": 26, "taker_buy_volume": 10963.7, "taker_buy_quote": 1427.66402}, {"ts": 1767713520000, "open": 0.1302, "high": 0.1302, "low": 0.13, "close": 0.1302, "volume": 16491.3, "quote_volume": 2144.87549, "trades": 27, "taker_buy_volume": 4480.6, "taker_buy_quote": 583.24726}, {"ts": 1767713580000, "open": 0.1302, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 1443.0, "quote_volume": 187.91974, "trades": 8, "taker_buy_volume": 1196.1, "taker_buy_quote": 155.76095}, {"ts": 1767713640000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 973.4, "quote_volume": 126.83402, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713700000, "open": 0.1304, "high": 0.1306, "low": 0.1304, "close": 0.1304, "volume": 2173.3, "quote_volume": 283.53022, "trades": 13, "taker_buy_volume": 635.8, "taker_buy_quote": 82.93675}, {"ts": 1767713760000, "open": 0.1305, "high": 0.1305, "low": 0.13, "close": 0.13, "volume": 5365.7, "quote_volume": 699.3166, "trades": 19, "taker_buy_volume": 1785.7, "taker_buy_quote": 232.9732}, {"ts": 1767713820000, "open": 0.13, "high": 0.1301, "low": 0.1296, "close": 0.1298, "volume": 142835.0, "quote_volume": 18564.2873, "trades": 134, "taker_buy_volume": 71492.7, "taker_buy_quote": 9292.33345}, {"ts": 1767713880000, "open": 0.1298, "high": 0.1299, "low": 0.1297, "close": 0.1298, "volume": 4819.0, "quote_volume": 625.61952, "trades": 18, "taker_buy_volume": 1370.4, "taker_buy_quote": 178.00269}, {"ts": 1767713940000, "open": 0.1298, "high": 0.1299, "low": 0.1295, "close": 0.1295, "volume": 29752.0, "quote_volume": 3854.7113, "trades": 54, "taker_buy_volume": 3650.1, "taker_buy_quote": 473.34481}, {"ts": 1767714000000, "open": 0.1294, "high": 0.1295, "low": 0.1293, "close": 0.1294, "volume": 14940.6, "quote_volume": 1933.94261, "trades": 25, "taker_buy_volume": 9060.0, "taker_buy_quote": 1173.05335}, {"ts": 1767714060000, "open": 0.1295, "high": 0.1296, "low": 0.1292, "close": 0.1293, "volume": 7693.4, "quote_volume": 994.9691, "trades": 28, "taker_buy_volume": 3412.1, "taker_buy_quote": 441.27142}, {"ts": 1767714120000, "open": 0.1292, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 48745.9, "quote_volume": 6299.97778, "trades": 60, "taker_buy_volume": 47420.2, "taker_buy_quote": 6128.60116}, {"ts": 1767714180000, "open": 0.1293, "high": 0.1295, "low": 0.1293, "close": 0.1295, "volume": 15487.9, "quote_volume": 2003.75101, "trades": 32, "taker_buy_volume": 6799.9, "taker_buy_quote": 880.17555}, {"ts": 1767714240000, "open": 0.1296, "high": 0.1298, "low": 0.1296, "close": 0.1298, "volume": 3930.5, "quote_volume": 509.88968, "trades": 10, "taker_buy_volume": 3807.8, "taker_buy_quote": 493.96322}, {"ts": 1767714300000, "open": 0.1299, "high": 0.1299, "low": 0.1297, "close": 0.1297, "volume": 7626.6, "quote_volume": 989.90228, "trades": 21, "taker_buy_volume": 559.2, "taker_buy_quote": 72.64008}, {"ts": 1767714360000, "open": 0.1297, "high": 0.1308, "low": 0.1297, "close": 0.1308, "volume": 20480.7, "quote_volume": 2669.87715, "trades": 56, "taker_buy_volume": 17542.7, "taker_buy_quote": 2287.16841}, {"ts": 1767714420000, "open": 0.1309, "high": 0.1318, "low": 0.1309, "close": 0.1311, "volume": 109533.5, "quote_volume": 14384.07804, "trades": 95, "taker_buy_volume": 71106.0, "taker_buy_quote": 9340.32913}, {"ts": 1767714480000, "open": 0.1311, "high": 0.1312, "low": 0.1309, "close": 0.1309, "volume": 13466.9, "quote_volume": 1763.77142, "trades": 28, "taker_buy_volume": 3875.4, "taker_buy_quote": 508.13475}, {"ts": 1767714540000, "open": 0.131, "high": 0.1311, "low": 0.1308, "close": 0.1308, "volume": 8716.7, "quote_volume": 1141.0974, "trades": 30, "taker_buy_volume": 5423.9, "taker_buy_quote": 709.92886}, {"ts": 1767714600000, "open": 0.1308, "high": 0.1308, "low": 0.13, "close": 0.1302, "volume": 128405.3, "quote_volume": 16729.68072, "trades": 129, "taker_buy_volume": 57789.2, "taker_buy_quote": 7535.9381}, {"ts": 1767714660000, "open": 0.1303, "high": 0.1305, "low": 0.1302, "close": 0.1302, "volume": 23668.0, "quote_volume": 3087.64183, "trades": 22, "taker_buy_volume": 2946.8, "taker_buy_quote": 384.17985}, {"ts": 1767714720000, "open": 0.1301, "high": 0.1302, "low": 0.13, "close": 0.1301, "volume": 9283.8, "quote_volume": 1207.68516, "trades": 30, "taker_buy_volume": 6646.8, "taker_buy_quote": 864.60347}, {"ts": 1767714780000, "open": 0.1301, "high": 0.1304, "low": 0.1301, "close": 0.1304, "volume": 7506.2, "quote_volume": 977.56782, "trades": 26, "taker_buy_volume": 5036.3, "taker_buy_quote": 655.93734}, {"ts": 1767714840000, "open": 0.1305, "high": 0.1309, "low": 0.1305, "close": 0.1308, "volume": 5375.7, "quote_volume": 703.19287, "trades": 24, "taker_buy_volume": 2995.9, "taker_buy_quote": 391.74167}, {"ts": 1767714900000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 10657.8, "quote_volume": 1393.20303, "trades": 31, "taker_buy_volume": 8068.1, "taker_buy_quote": 1054.6925}, {"ts": 1767714960000, "open": 0.1306, "high": 0.1306, "low": 0.1304, "close": 0.1305, "volume": 16400.1, "quote_volume": 2139.35963, "trades": 45, "taker_buy_volume": 3736.3, "taker_buy_quote": 487.60419}, {"ts": 1767715020000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 3672.0, "quote_volume": 479.06866, "trades": 16, "taker_buy_volume": 3350.1, "taker_buy_quote": 437.07699}, {"ts": 1767715080000, "open": 0.1305, "high": 0.1305, "low": 0.1302, "close": 0.1302, "volume": 9016.9, "quote_volume": 1175.09151, "trades": 31, "taker_buy_volume": 972.2, "taker_buy_quote": 126.76256}, {"ts": 1767715140000, "open": 0.1303, "high": 0.1305, "low": 0.1303, "close": 0.1305, "volume": 399.6, "quote_volume": 52.09932, "trades": 6, "taker_buy_volume": 399.6, "taker_buy_quote": 52.09932}, {"ts": 1767715200000, "open": 0.1304, "high": 0.1308, "low": 0.1304, "close": 0.1308, "volume": 12888.6, "quote_volume": 1683.45055, "trades": 32, "taker_buy_volume": 9382.3, "taker_buy_quote": 1225.56075}, {"ts": 1767715260000, "open": 0.1308, "high": 0.131, "low": 0.1308, "close": 0.1308, "volume": 8612.7, "quote_volume": 1127.30251, "trades": 26, "taker_buy_volume": 4841.6, "taker_buy_quote": 633.91601}, {"ts": 1767715320000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 1129.6, "quote_volume": 147.6628, "trades": 9, "taker_buy_volume": 244.5, "taker_buy_quote": 31.96819}, {"ts": 1767715380000, "open": 0.1306, "high": 0.1308, "low": 0.1305, "close": 0.1307, "volume": 63372.7, "quote_volume": 8279.83818, "trades": 37, "taker_buy_volume": 61290.1, "taker_buy_quote": 8007.88592}, {"ts": 1767715440000, "open": 0.1308, "high": 0.1309, "low": 0.1305, "close": 0.1306, "volume": 21525.6, "quote_volume": 2812.43064, "trades": 42, "taker_buy_volume": 11449.3, "taker_buy_quote": 1495.48214}, {"ts": 1767715500000, "open": 0.1306, "high": 0.1306, "low": 0.1304, "close": 0.1304, "volume": 12439.8, "quote_volume": 1623.25315, "trades": 14, "taker_buy_volume": 246.6, "taker_buy_quote": 32.1813}, {"ts": 1767715560000, "open": 0.1303, "high": 0.1303, "low": 0.13, "close": 0.13, "volume": 3699.1, "quote_volume": 481.26774, "trades": 19, "taker_buy_volume": 3048.1, "taker_buy_quote": 396.56448}, {"ts": 1767715620000, "open": 0.13, "high": 0.13, "low": 0.1293, "close": 0.1295, "volume": 80059.3, "quote_volume": 10384.84945, "trades": 68, "taker_buy_volume": 6569.7, "taker_buy_quote": 851.34763}, {"ts": 1767715680000, "open": 0.1296, "high": 0.1296, "low": 0.1293, "close": 0.1293, "volume": 15579.2, "quote_volume": 2017.19475, "trades": 40, "taker_buy_volume": 9849.9, "taker_buy_quote": 1276.11473}, {"ts": 1767715740000, "open": 0.1293, "high": 0.1296, "low": 0.1292, "close": 0.1294, "volume": 13784.0, "quote_volume": 1783.13374, "trades": 33, "taker_buy_volume": 2877.0, "taker_buy_quote": 372.35068}, {"ts": 1767715800000, "open": 0.1295, "high": 0.1299, "low": 0.1295, "close": 0.1299, "volume": 1326.4, "quote_volume": 172.03301, "trades": 11, "taker_buy_volume": 1193.3, "taker_buy_quote": 154.78325}, {"ts": 1767715860000, "open": 0.13, "high": 0.1301, "low": 0.1299, "close": 0.1299, "volume": 1938.1, "quote_volume": 251.99544, "trades": 11, "taker_buy_volume": 1408.2, "taker_buy_quote": 183.11307}, {"ts": 1767715920000, "open": 0.1299, "high": 0.1303, "low": 0.1299, "close": 0.1302, "volume": 2345.8, "quote_volume": 305.26877, "trades": 11, "taker_buy_volume": 1279.2, "taker_buy_quote": 166.38555}, {"ts": 1767715980000, "open": 0.1303, "high": 0.1305, "low": 0.1303, "close": 0.1303, "volume": 7480.1, "quote_volume": 975.39961, "trades": 21, "taker_buy_volume": 4487.6, "taker_buy_quote": 585.26012}, {"ts": 1767716040000, "open": 0.1302, "high": 0.1302, "low": 0.1301, "close": 0.1301, "volume": 456.9, "quote_volume": 59.4593, "trades": 5, "taker_buy_volume": 124.2, "taker_buy_quote": 16.15842}, {"ts": 1767716100000, "open": 0.1301, "high": 0.1301, "low": 0.1299, "close": 0.13, "volume": 9120.2, "quote_volume": 1185.59663, "trades": 17, "taker_buy_volume": 8300.7, "taker_buy_quote": 1079.07871}, {"ts": 1767716160000, "open": 0.1299, "high": 0.1299, "low": 0.1295, "close": 0.1295, "volume": 3360.5, "quote_volume": 436.24888, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716220000, "open": 0.1295, "high": 0.1297, "low": 0.1295, "close": 0.1297, "volume": 2405.2, "quote_volume": 311.8936, "trades": 13, "taker_buy_volume": 774.6, "taker_buy_quote": 100.40478}, {"ts": 1767716280000, "open": 0.1296, "high": 0.1297, "low": 0.1296, "close": 0.1297, "volume": 20090.4, "quote_volume": 2603.99532, "trades": 14, "taker_buy_volume": 19221.1, "taker_buy_quote": 2491.33404}, {"ts": 1767716340000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 2647.6, "quote_volume": 343.12896, "trades": 6, "taker_buy_volume": 2562.5, "taker_buy_quote": 332.1}, {"ts": 1767716400000, "open": 0.1295, "high": 0.1295, "low": 0.1294, "close": 0.1294, "volume": 557.4, "quote_volume": 72.15431, "trades": 5, "taker_buy_volume": 122.5, "taker_buy_quote": 15.8515}, {"ts": 1767716460000, "open": 0.1293, "high": 0.1293, "low": 0.1289, "close": 0.1289, "volume": 5532.1, "quote_volume": 714.28397, "trades": 26, "taker_buy_volume": 3235.6, "taker_buy_quote": 417.91869}, {"ts": 1767716520000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 5196.3, "quote_volume": 670.09615, "trades": 17, "taker_buy_volume": 4813.3, "taker_buy_quote": 620.72745}, {"ts": 1767716580000, "open": 0.129, "high": 0.1291, "low": 0.129, "close": 0.1291, "volume": 4645.4, "quote_volume": 599.70097, "trades": 9, "taker_buy_volume": 694.3, "taker_buy_quote": 89.62178}, {"ts": 1767716640000, "open": 0.1292, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 3699.6, "quote_volume": 477.73377, "trades": 10, "taker_buy_volume": 3577.2, "taker_buy_quote": 461.91969}, {"ts": 1767716700000, "open": 0.129, "high": 0.129, "low": 0.1286, "close": 0.1287, "volume": 45611.5, "quote_volume": 5871.60844, "trades": 52, "taker_buy_volume": 21485.8, "taker_buy_quote": 2763.36091}, {"ts": 1767716760000, "open": 0.1287, "high": 0.129, "low": 0.1285, "close": 0.129, "volume": 49221.1, "quote_volume": 6337.46071, "trades": 70, "taker_buy_volume": 33119.5, "taker_buy_quote": 4264.25571}, {"ts": 1767716820000, "open": 0.129, "high": 0.1295, "low": 0.129, "close": 0.1295, "volume": 28724.3, "quote_volume": 3710.82894, "trades": 34, "taker_buy_volume": 23873.1, "taker_buy_quote": 3084.53902}, {"ts": 1767716880000, "open": 0.1292, "high": 0.1292, "low": 0.129, "close": 0.1291, "volume": 11709.9, "quote_volume": 1510.85658, "trades": 23, "taker_buy_volume": 1273.3, "taker_buy_quote": 164.37113}, {"ts": 1767716940000, "open": 0.1291, "high": 0.1291, "low": 0.1289, "close": 0.1289, "volume": 20825.1, "quote_volume": 2685.57438, "trades": 27, "taker_buy_volume": 2539.4, "taker_buy_quote": 327.44946}, {"ts": 1767717000000, "open": 0.1289, "high": 0.1292, "low": 0.1288, "close": 0.1292, "volume": 19067.8, "quote_volume": 2458.07891, "trades": 25, "taker_buy_volume": 2581.9, "taker_buy_quote": 333.25508}, {"ts": 1767717060000, "open": 0.1292, "high": 0.1296, "low": 0.1292, "close": 0.1296, "volume": 4871.9, "quote_volume": 630.66613, "trades": 19, "taker_buy_volume": 4200.4, "taker_buy_quote": 543.70052}, {"ts": 1767717120000, "open": 0.1296, "high": 0.1296, "low": 0.1295, "close": 0.1295, "volume": 4522.1, "quote_volume": 585.64471, "trades": 21, "taker_buy_volume": 2970.2, "taker_buy_quote": 384.65734}, {"ts": 1767717180000, "open": 0.1294, "high": 0.1294, "low": 0.1293, "close": 0.1294, "volume": 3295.4, "quote_volume": 426.35682, "trades": 12, "taker_buy_volume": 2260.6, "taker_buy_quote": 292.45796}, {"ts": 1767717240000, "open": 0.1293, "high": 0.1293, "low": 0.1291, "close": 0.1292, "volume": 855.2, "quote_volume": 110.51609, "trades": 9, "taker_buy_volume": 490.6, "taker_buy_quote": 63.39782}, {"ts": 1767717300000, "open": 0.1292, "high": 0.1292, "low": 0.1291, "close": 0.1292, "volume": 2045.2, "quote_volume": 264.15523, "trades": 12, "taker_buy_volume": 1718.6, "taker_buy_quote": 221.98157}, {"ts": 1767717360000, "open": 0.1292, "high": 0.1293, "low": 0.1291, "close": 0.1291, "volume": 3644.2, "quote_volume": 470.88796, "trades": 15, "taker_buy_volume": 2337.4, "taker_buy_quote": 302.0607}, {"ts": 1767717420000, "open": 0.1291, "high": 0.1291, "low": 0.1289, "close": 0.1289, "volume": 5094.7, "quote_volume": 657.15726, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767717480000, "open": 0.129, "high": 0.1291, "low": 0.129, "close": 0.129, "volume": 17163.0, "quote_volume": 2214.57715, "trades": 30, "taker_buy_volume": 5903.6, "taker_buy_quote": 761.6751}, {"ts": 1767717540000, "open": 0.1289, "high": 0.129, "low": 0.1288, "close": 0.1289, "volume": 7907.8, "quote_volume": 1018.77694, "trades": 12, "taker_buy_volume": 362.9, "taker_buy_quote": 46.78976}, {"ts": 1767717600000, "open": 0.1288, "high": 0.1288, "low": 0.1285, "close": 0.1285, "volume": 5116.7, "quote_volume": 657.93634, "trades": 14, "taker_buy_volume": 244.1, "taker_buy_quote": 31.39126}, {"ts": 1767717660000, "open": 0.1285, "high": 0.1286, "low": 0.1282, "close": 0.1285, "volume": 24475.8, "quote_volume": 3140.45996, "trades": 54, "taker_buy_volume": 7737.8, "taker_buy_quote": 993.103}, {"ts": 1767717720000, "open": 0.1285, "high": 0.1289, "low": 0.1285, "close": 0.1289, "volume": 12301.0, "quote_volume": 1583.40394, "trades": 32, "taker_buy_volume": 8457.1, "taker_buy_quote": 1088.66722}, {"ts": 1767717780000, "open": 0.1289, "high": 0.1293, "low": 0.1287, "close": 0.1287, "volume": 15302.1, "quote_volume": 1972.49005, "trades": 44, "taker_buy_volume": 12341.4, "taker_buy_quote": 1591.23067}, {"ts": 1767717840000, "open": 0.1287, "high": 0.1289, "low": 0.1287, "close": 0.1289, "volume": 9914.8, "quote_volume": 1276.46111, "trades": 29, "taker_buy_volume": 5604.9, "taker_buy_quote": 721.77698}, {"ts": 1767717900000, "open": 0.1289, "high": 0.1289, "low": 0.1284, "close": 0.1287, "volume": 6216.0, "quote_volume": 798.94939, "trades": 24, "taker_buy_volume": 3381.3, "taker_buy_quote": 434.66175}, {"ts": 1767717960000, "open": 0.1287, "high": 0.1289, "low": 0.1286, "close": 0.1289, "volume": 2215.5, "quote_volume": 285.34578, "trades": 11, "taker_buy_volume": 2128.2, "taker_buy_quote": 274.11027}, {"ts": 1767718020000, "open": 0.1288, "high": 0.1289, "low": 0.1285, "close": 0.1285, "volume": 6701.9, "quote_volume": 862.77949, "trades": 25, "taker_buy_volume": 3316.1, "taker_buy_quote": 426.88996}, {"ts": 1767718080000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 4488.5, "quote_volume": 576.43138, "trades": 23, "taker_buy_volume": 4129.2, "taker_buy_quote": 530.26971}, {"ts": 1767718140000, "open": 0.1285, "high": 0.1291, "low": 0.1285, "close": 0.1291, "volume": 19428.4, "quote_volume": 2504.58609, "trades": 60, "taker_buy_volume": 5787.4, "taker_buy_quote": 745.44686}, {"ts": 1767718200000, "open": 0.1292, "high": 0.1294, "low": 0.1291, "close": 0.1294, "volume": 4443.8, "quote_volume": 574.07192, "trades": 30, "taker_buy_volume": 1980.8, "taker_buy_quote": 256.00332}, {"ts": 1767718260000, "open": 0.1295, "high": 0.1299, "low": 0.1295, "close": 0.1296, "volume": 64661.7, "quote_volume": 8389.64011, "trades": 61, "taker_buy_volume": 36440.3, "taker_buy_quote": 4726.72888}, {"ts": 1767718320000, "open": 0.1296, "high": 0.1296, "low": 0.1293, "close": 0.1295, "volume": 23484.0, "quote_volume": 3038.59484, "trades": 32, "taker_buy_volume": 701.6, "taker_buy_quote": 90.80861}, {"ts": 1767718380000, "open": 0.1296, "high": 0.1297, "low": 0.1296, "close": 0.1296, "volume": 640.8, "quote_volume": 83.06037, "trades": 7, "taker_buy_volume": 210.0, "taker_buy_quote": 27.22869}, {"ts": 1767718440000, "open": 0.1296, "high": 0.1297, "low": 0.1296, "close": 0.1297, "volume": 1277.8, "quote_volume": 165.69651, "trades": 7, "taker_buy_volume": 936.3, "taker_buy_quote": 121.43811}, {"ts": 1767718500000, "open": 0.1296, "high": 0.1296, "low": 0.1292, "close": 0.1292, "volume": 2901.1, "quote_volume": 375.15216, "trades": 15, "taker_buy_volume": 119.6, "taker_buy_quote": 15.45232}, {"ts": 1767718560000, "open": 0.1294, "high": 0.1294, "low": 0.1293, "close": 0.1293, "volume": 1334.5, "quote_volume": 172.58616, "trades": 7, "taker_buy_volume": 161.7, "taker_buy_quote": 20.92398}, {"ts": 1767718620000, "open": 0.1293, "high": 0.1294, "low": 0.1292, "close": 0.1294, "volume": 20841.3, "quote_volume": 2693.40061, "trades": 23, "taker_buy_volume": 1773.5, "taker_buy_quote": 229.37801}, {"ts": 1767718680000, "open": 0.1295, "high": 0.1295, "low": 0.1292, "close": 0.1292, "volume": 2177.8, "quote_volume": 281.90299, "trades": 16, "taker_buy_volume": 366.6, "taker_buy_quote": 47.4747}, {"ts": 1767718740000, "open": 0.1292, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 2155.0, "quote_volume": 278.43043, "trades": 5, "taker_buy_volume": 2155.0, "taker_buy_quote": 278.43043}, {"ts": 1767718800000, "open": 0.1292, "high": 0.1292, "low": 0.1289, "close": 0.1289, "volume": 32055.9, "quote_volume": 4136.55996, "trades": 43, "taker_buy_volume": 17611.5, "taker_buy_quote": 2271.6176}, {"ts": 1767718860000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 2194.8, "quote_volume": 282.9344, "trades": 7, "taker_buy_volume": 1154.4, "taker_buy_quote": 148.81453}, {"ts": 1767718920000, "open": 0.1289, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 9804.1, "quote_volume": 1262.88828, "trades": 12, "taker_buy_volume": 6695.4, "taker_buy_quote": 862.36752}, {"ts": 1767718980000, "open": 0.1288, "high": 0.1289, "low": 0.1287, "close": 0.1287, "volume": 3614.3, "quote_volume": 465.18839, "trades": 9, "taker_buy_volume": 1951.9, "taker_buy_quote": 251.23305}, {"ts": 1767719040000, "open": 0.1288, "high": 0.129, "low": 0.1288, "close": 0.1289, "volume": 5963.8, "quote_volume": 768.41849, "trades": 24, "taker_buy_volume": 4867.5, "taker_buy_quote": 627.10542}, {"ts": 1767719100000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 172.6, "quote_volume": 22.24814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719160000, "open": 0.1288, "high": 0.129, "low": 0.1288, "close": 0.129, "volume": 1833.2, "quote_volume": 236.17762, "trades": 10, "taker_buy_volume": 1721.1, "taker_buy_quote": 221.73914}, {"ts": 1767719220000, "open": 0.129, "high": 0.1293, "low": 0.129, "close": 0.1292, "volume": 10153.1, "quote_volume": 1311.44351, "trades": 30, "taker_buy_volume": 5045.1, "taker_buy_quote": 651.71221}, {"ts": 1767719280000, "open": 0.1292, "high": 0.1293, "low": 0.129, "close": 0.1293, "volume": 3781.3, "quote_volume": 488.46369, "trades": 18, "taker_buy_volume": 3017.2, "taker_buy_quote": 389.81142}, {"ts": 1767719340000, "open": 0.1294, "high": 0.1294, "low": 0.1293, "close": 0.1293, "volume": 3707.4, "quote_volume": 479.56964, "trades": 10, "taker_buy_volume": 1813.5, "taker_buy_quote": 234.52324}, {"ts": 1767719400000, "open": 0.1292, "high": 0.1292, "low": 0.129, "close": 0.129, "volume": 7643.8, "quote_volume": 986.48867, "trades": 16, "taker_buy_volume": 1943.1, "taker_buy_quote": 251.02462}, {"ts": 1767719460000, "open": 0.1291, "high": 0.1293, "low": 0.1291, "close": 0.1293, "volume": 1973.8, "quote_volume": 255.08461, "trades": 8, "taker_buy_volume": 1973.8, "taker_buy_quote": 255.08461}, {"ts": 1767719520000, "open": 0.1294, "high": 0.1295, "low": 0.1294, "close": 0.1294, "volume": 13960.9, "quote_volume": 1807.64462, "trades": 33, "taker_buy_volume": 4920.1, "taker_buy_quote": 637.13681}, {"ts": 1767719580000, "open": 0.1295, "high": 0.1295, "low": 0.1294, "close": 0.1294, "volume": 1561.2, "quote_volume": 202.04376, "trades": 10, "taker_buy_volume": 1077.8, "taker_buy_quote": 139.47942}, {"ts": 1767719640000, "open": 0.1294, "high": 0.1294, "low": 0.1292, "close": 0.1292, "volume": 3419.1, "quote_volume": 441.9461, "trades": 11, "taker_buy_volume": 1391.5, "taker_buy_quote": 179.7818}, {"ts": 1767719700000, "open": 0.1292, "high": 0.1294, "low": 0.1292, "close": 0.1292, "volume": 818.8, "quote_volume": 105.85184, "trades": 8, "taker_buy_volume": 456.2, "taker_buy_quote": 58.97967}, {"ts": 1767719760000, "open": 0.1292, "high": 0.1293, "low": 0.1292, "close": 0.1292, "volume": 584.3, "quote_volume": 75.52512, "trades": 6, "taker_buy_volume": 338.5, "taker_buy_quote": 43.7557}, {"ts": 1767719820000, "open": 0.1292, "high": 0.1294, "low": 0.1292, "close": 0.1294, "volume": 662.6, "quote_volume": 85.67847, "trades": 6, "taker_buy_volume": 414.8, "taker_buy_quote": 53.63797}, {"ts": 1767719880000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 1111.7, "quote_volume": 143.85398, "trades": 6, "taker_buy_volume": 989.1, "taker_buy_quote": 127.98954}, {"ts": 1767719940000, "open": 0.1293, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 617.8, "quote_volume": 79.85342, "trades": 8, "taker_buy_volume": 331.9, "taker_buy_quote": 42.90277}, {"ts": 1767720000000, "open": 0.1294, "high": 0.1296, "low": 0.1294, "close": 0.1296, "volume": 1524.2, "quote_volume": 197.30592, "trades": 12, "taker_buy_volume": 1124.4, "taker_buy_quote": 145.54704}, {"ts": 1767720060000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 487.6, "quote_volume": 63.1442, "trades": 4, "taker_buy_volume": 248.0, "taker_buy_quote": 32.116}, {"ts": 1767720120000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 362.9, "quote_volume": 46.99555, "trades": 3, "taker_buy_volume": 198.5, "taker_buy_quote": 25.70575}, {"ts": 1767720180000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 1498.7, "quote_volume": 193.93178, "trades": 9, "taker_buy_volume": 1293.7, "taker_buy_quote": 167.40478}, {"ts": 1767720240000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 165.4, "quote_volume": 21.40276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720300000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 761.3, "quote_volume": 98.51222, "trades": 4, "taker_buy_volume": 761.3, "taker_buy_quote": 98.51222}, {"ts": 1767720360000, "open": 0.1294, "high": 0.1294, "low": 0.1293, "close": 0.1293, "volume": 517.6, "quote_volume": 66.94189, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720420000, "open": 0.1294, "high": 0.1295, "low": 0.1294, "close": 0.1295, "volume": 858.3, "quote_volume": 111.13341, "trades": 9, "taker_buy_volume": 642.2, "taker_buy_quote": 83.14846}, {"ts": 1767720480000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 163.9, "quote_volume": 21.20866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720540000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 2295.8, "quote_volume": 297.07652, "trades": 9, "taker_buy_volume": 2295.8, "taker_buy_quote": 297.07652}, {"ts": 1767720600000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 248.2, "quote_volume": 32.11708, "trades": 2, "taker_buy_volume": 124.4, "taker_buy_quote": 16.09736}, {"ts": 1767720660000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 909.9, "quote_volume": 117.74106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720720000, "open": 0.1293, "high": 0.1294, "low": 0.1293, "close": 0.1294, "volume": 788.7, "quote_volume": 102.00083, "trades": 7, "taker_buy_volume": 339.4, "taker_buy_quote": 43.90634}, {"ts": 1767720780000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 285.1, "quote_volume": 36.92045, "trades": 3, "taker_buy_volume": 164.2, "taker_buy_quote": 21.2639}, {"ts": 1767720840000, "open": 0.1294, "high": 0.1294, "low": 0.1293, "close": 0.1293, "volume": 1368.9, "quote_volume": 177.03719, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720900000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 249.0, "quote_volume": 32.1957, "trades": 2, "taker_buy_volume": 124.8, "taker_buy_quote": 16.13664}, {"ts": 1767720960000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 239.9, "quote_volume": 31.01907, "trades": 2, "taker_buy_volume": 119.1, "taker_buy_quote": 15.39963}, {"ts": 1767721020000, "open": 0.1293, "high": 0.1295, "low": 0.1293, "close": 0.1295, "volume": 1323.9, "quote_volume": 171.40785, "trades": 6, "taker_buy_volume": 1201.0, "taker_buy_quote": 155.4923}, {"ts": 1767721080000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 248.2, "quote_volume": 32.11708, "trades": 2, "taker_buy_volume": 123.7, "taker_buy_quote": 16.00678}, {"ts": 1767721140000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 1273.3, "quote_volume": 164.89235, "trades": 5, "taker_buy_volume": 906.9, "taker_buy_quote": 117.44355}, {"ts": 1767721200000, "open": 0.1294, "high": 0.1294, "low": 0.1289, "close": 0.1289, "volume": 23778.4, "quote_volume": 3069.80713, "trades": 40, "taker_buy_volume": 267.3, "taker_buy_quote": 34.56189}, {"ts": 1767721260000, "open": 0.1289, "high": 0.129, "low": 0.1288, "close": 0.1289, "volume": 21241.4, "quote_volume": 2737.80686, "trades": 50, "taker_buy_volume": 12346.7, "taker_buy_quote": 1591.75073}, {"ts": 1767721320000, "open": 0.129, "high": 0.1292, "low": 0.129, "close": 0.1292, "volume": 18251.2, "quote_volume": 2357.91781, "trades": 15, "taker_buy_volume": 17523.3, "taker_buy_quote": 2263.94592}, {"ts": 1767721380000, "open": 0.1293, "high": 0.1294, "low": 0.1293, "close": 0.1294, "volume": 3299.0, "quote_volume": 426.87426, "trades": 12, "taker_buy_volume": 2146.5, "taker_buy_quote": 277.74076}, {"ts": 1767721440000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 1352.2, "quote_volume": 174.83946, "trades": 7, "taker_buy_volume": 160.0, "taker_buy_quote": 20.688}, {"ts": 1767721500000, "open": 0.1292, "high": 0.1292, "low": 0.129, "close": 0.129, "volume": 7039.0, "quote_volume": 908.21048, "trades": 22, "taker_buy_volume": 5209.9, "taker_buy_quote": 672.0771}, {"ts": 1767721560000, "open": 0.129, "high": 0.1293, "low": 0.129, "close": 0.1292, "volume": 3002.4, "quote_volume": 387.82594, "trades": 19, "taker_buy_volume": 2514.5, "taker_buy_quote": 324.80486}, {"ts": 1767721620000, "open": 0.1292, "high": 0.1293, "low": 0.1291, "close": 0.1291, "volume": 36953.5, "quote_volume": 4770.80742, "trades": 27, "taker_buy_volume": 326.5, "taker_buy_quote": 42.2002}, {"ts": 1767721680000, "open": 0.129, "high": 0.129, "low": 0.1286, "close": 0.1286, "volume": 19352.3, "quote_volume": 2491.26596, "trades": 67, "taker_buy_volume": 5954.2, "taker_buy_quote": 765.82979}, {"ts": 1767721740000, "open": 0.1285, "high": 0.1285, "low": 0.1281, "close": 0.1281, "volume": 53745.3, "quote_volume": 6892.14021, "trades": 96, "taker_buy_volume": 13906.6, "taker_buy_quote": 1782.49486}, {"ts": 1767721800000, "open": 0.1281, "high": 0.1287, "low": 0.1281, "close": 0.1287, "volume": 6757.9, "quote_volume": 868.0697, "trades": 26, "taker_buy_volume": 5887.2, "taker_buy_quote": 756.39354}, {"ts": 1767721860000, "open": 0.1288, "high": 0.129, "low": 0.1288, "close": 0.1289, "volume": 2214.5, "quote_volume": 285.55198, "trades": 15, "taker_buy_volume": 1649.9, "taker_buy_quote": 212.75051}, {"ts": 1767721920000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 892.1, "quote_volume": 115.0505, "trades": 4, "taker_buy_volume": 588.1, "taker_buy_quote": 75.8649}, {"ts": 1767721980000, "open": 0.1291, "high": 0.1293, "low": 0.129, "close": 0.1293, "volume": 4406.1, "quote_volume": 568.62112, "trades": 18, "taker_buy_volume": 2628.6, "taker_buy_quote": 339.31156}, {"ts": 1767722040000, "open": 0.1293, "high": 0.1293, "low": 0.1292, "close": 0.1292, "volume": 2030.9, "quote_volume": 262.42164, "trades": 13, "taker_buy_volume": 1288.3, "taker_buy_quote": 166.46536}, {"ts": 1767722100000, "open": 0.1291, "high": 0.1291, "low": 0.1288, "close": 0.1289, "volume": 1706.1, "quote_volume": 219.92846, "trades": 17, "taker_buy_volume": 852.3, "taker_buy_quote": 109.84931}, {"ts": 1767722160000, "open": 0.1289, "high": 0.1289, "low": 0.1281, "close": 0.1284, "volume": 46212.5, "quote_volume": 5934.53337, "trades": 62, "taker_buy_volume": 37149.5, "taker_buy_quote": 4771.45977}, {"ts": 1767722220000, "open": 0.1283, "high": 0.1283, "low": 0.1281, "close": 0.1283, "volume": 2579.6, "quote_volume": 330.70767, "trades": 21, "taker_buy_volume": 1644.0, "taker_buy_quote": 210.78009}, {"ts": 1767722280000, "open": 0.1283, "high": 0.1285, "low": 0.1283, "close": 0.1283, "volume": 3458.0, "quote_volume": 444.0353, "trades": 17, "taker_buy_volume": 1782.1, "taker_buy_quote": 228.89761}, {"ts": 1767722340000, "open": 0.1282, "high": 0.1283, "low": 0.1281, "close": 0.1282, "volume": 8545.2, "quote_volume": 1095.74489, "trades": 26, "taker_buy_volume": 5466.6, "taker_buy_quote": 700.98755}, {"ts": 1767722400000, "open": 0.1282, "high": 0.1282, "low": 0.1257, "close": 0.1261, "volume": 289013.2, "quote_volume": 36523.61934, "trades": 294, "taker_buy_volume": 135486.2, "taker_buy_quote": 17108.00989}, {"ts": 1767722460000, "open": 0.1261, "high": 0.1274, "low": 0.1261, "close": 0.1272, "volume": 158013.2, "quote_volume": 20021.98489, "trades": 178, "taker_buy_volume": 108030.6, "taker_buy_quote": 13691.98455}, {"ts": 1767722520000, "open": 0.1272, "high": 0.1272, "low": 0.1268, "close": 0.1269, "volume": 3546.1, "quote_volume": 450.46158, "trades": 18, "taker_buy_volume": 2545.8, "taker_buy_quote": 323.44703}, {"ts": 1767722580000, "open": 0.1269, "high": 0.1271, "low": 0.1269, "close": 0.1271, "volume": 9666.6, "quote_volume": 1227.47531, "trades": 21, "taker_buy_volume": 7059.2, "taker_buy_quote": 896.54693}, {"ts": 1767722640000, "open": 0.127, "high": 0.1272, "low": 0.1269, "close": 0.1272, "volume": 5243.5, "quote_volume": 666.22469, "trades": 23, "taker_buy_volume": 4149.2, "taker_buy_quote": 527.32831}, {"ts": 1767722700000, "open": 0.1272, "high": 0.1276, "low": 0.1271, "close": 0.1276, "volume": 16221.6, "quote_volume": 2067.4851, "trades": 23, "taker_buy_volume": 15853.9, "taker_buy_quote": 2020.67588}, {"ts": 1767722760000, "open": 0.1275, "high": 0.1276, "low": 0.1274, "close": 0.1275, "volume": 3858.5, "quote_volume": 492.04978, "trades": 15, "taker_buy_volume": 1935.5, "taker_buy_quote": 246.78819}, {"ts": 1767722820000, "open": 0.1275, "high": 0.1278, "low": 0.1275, "close": 0.1278, "volume": 24241.9, "quote_volume": 3096.01803, "trades": 22, "taker_buy_volume": 17653.1, "taker_buy_quote": 2254.36306}, {"ts": 1767722880000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 2831.9, "quote_volume": 361.8971, "trades": 13, "taker_buy_volume": 522.5, "taker_buy_quote": 66.7755}, {"ts": 1767722940000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 3263.8, "quote_volume": 417.11364, "trades": 8, "taker_buy_volume": 2236.4, "taker_buy_quote": 285.81192}, {"ts": 1767723000000, "open": 0.1278, "high": 0.1279, "low": 0.1277, "close": 0.1279, "volume": 5553.4, "quote_volume": 709.69963, "trades": 15, "taker_buy_volume": 5007.7, "taker_buy_quote": 639.97157}, {"ts": 1767723060000, "open": 0.1279, "high": 0.1281, "low": 0.1278, "close": 0.1281, "volume": 13643.7, "quote_volume": 1745.36816, "trades": 38, "taker_buy_volume": 6672.5, "taker_buy_quote": 853.24623}, {"ts": 1767723120000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 6712.2, "quote_volume": 859.74173, "trades": 11, "taker_buy_volume": 4016.7, "taker_buy_quote": 514.44818}, {"ts": 1767723180000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 19571.4, "quote_volume": 2504.8942, "trades": 17, "taker_buy_volume": 15888.1, "taker_buy_quote": 2033.53936}, {"ts": 1767723240000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 9245.0, "quote_volume": 1181.511, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723300000, "open": 0.1277, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 5602.6, "quote_volume": 714.5634, "trades": 14, "taker_buy_volume": 906.2, "taker_buy_quote": 115.5405}, {"ts": 1767723360000, "open": 0.1275, "high": 0.1277, "low": 0.1275, "close": 0.1276, "volume": 14589.1, "quote_volume": 1861.71836, "trades": 33, "taker_buy_volume": 12186.5, "taker_buy_quote": 1555.17905}, {"ts": 1767723420000, "open": 0.1276, "high": 0.1283, "low": 0.1276, "close": 0.1279, "volume": 42596.3, "quote_volume": 5452.85819, "trades": 56, "taker_buy_volume": 17939.0, "taker_buy_quote": 2296.07705}, {"ts": 1767723480000, "open": 0.128, "high": 0.1282, "low": 0.128, "close": 0.1281, "volume": 11824.3, "quote_volume": 1515.15361, "trades": 25, "taker_buy_volume": 7673.6, "taker_buy_quote": 983.04616}, {"ts": 1767723540000, "open": 0.1283, "high": 0.1284, "low": 0.128, "close": 0.1281, "volume": 74337.0, "quote_volume": 9528.14219, "trades": 101, "taker_buy_volume": 31991.5, "taker_buy_quote": 4099.9}, {"ts": 1767723600000, "open": 0.1281, "high": 0.1284, "low": 0.128, "close": 0.1284, "volume": 19363.8, "quote_volume": 2482.18217, "trades": 73, "taker_buy_volume": 13191.5, "taker_buy_quote": 1691.63798}, {"ts": 1767723660000, "open": 0.1284, "high": 0.1287, "low": 0.1284, "close": 0.1285, "volume": 5670.1, "quote_volume": 729.2803, "trades": 20, "taker_buy_volume": 5345.1, "taker_buy_quote": 687.5015}, {"ts": 1767723720000, "open": 0.1284, "high": 0.1284, "low": 0.128, "close": 0.128, "volume": 44069.1, "quote_volume": 5648.60396, "trades": 61, "taker_buy_volume": 26683.0, "taker_buy_quote": 3419.73741}, {"ts": 1767723780000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 329.2, "quote_volume": 42.15397, "trades": 4, "taker_buy_volume": 329.2, "taker_buy_quote": 42.15397}, {"ts": 1767723840000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 5687.2, "quote_volume": 728.3864, "trades": 14, "taker_buy_volume": 1112.1, "taker_buy_quote": 142.3488}, {"ts": 1767723900000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 696.9, "quote_volume": 89.14984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723960000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 291.7, "quote_volume": 37.3376, "trades": 3, "taker_buy_volume": 291.7, "taker_buy_quote": 37.3376}, {"ts": 1767724020000, "open": 0.128, "high": 0.1282, "low": 0.128, "close": 0.1282, "volume": 4287.3, "quote_volume": 549.17053, "trades": 14, "taker_buy_volume": 4074.4, "taker_buy_quote": 521.91933}, {"ts": 1767724080000, "open": 0.1282, "high": 0.1285, "low": 0.1282, "close": 0.1285, "volume": 22050.0, "quote_volume": 2832.53145, "trades": 28, "taker_buy_volume": 4550.7, "taker_buy_quote": 583.8714}, {"ts": 1767724140000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 16116.5, "quote_volume": 2072.56123, "trades": 19, "taker_buy_volume": 8785.8, "taker_buy_quote": 1129.85388}, {"ts": 1767724200000, "open": 0.1285, "high": 0.1285, "low": 0.1281, "close": 0.1283, "volume": 43426.8, "quote_volume": 5570.26621, "trades": 61, "taker_buy_volume": 13547.1, "taker_buy_quote": 1737.69555}, {"ts": 1767724260000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 467.1, "quote_volume": 59.95925, "trades": 5, "taker_buy_volume": 467.1, "taker_buy_quote": 59.95925}, {"ts": 1767724320000, "open": 0.1285, "high": 0.1285, "low": 0.1283, "close": 0.1283, "volume": 3251.5, "quote_volume": 417.59273, "trades": 15, "taker_buy_volume": 1034.8, "taker_buy_quote": 132.93912}, {"ts": 1767724380000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 244.1, "quote_volume": 31.34244, "trades": 2, "taker_buy_volume": 244.1, "taker_buy_quote": 31.34244}, {"ts": 1767724440000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 1297.2, "quote_volume": 166.52578, "trades": 8, "taker_buy_volume": 123.4, "taker_buy_quote": 15.83222}, {"ts": 1767724500000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 288.2, "quote_volume": 37.02139, "trades": 3, "taker_buy_volume": 288.2, "taker_buy_quote": 37.02139}, {"ts": 1767724560000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 367.2, "quote_volume": 47.16075, "trades": 4, "taker_buy_volume": 124.2, "taker_buy_quote": 15.94728}, {"ts": 1767724620000, "open": 0.1285, "high": 0.1288, "low": 0.1285, "close": 0.1288, "volume": 9634.7, "quote_volume": 1240.78346, "trades": 21, "taker_buy_volume": 937.6, "taker_buy_quote": 120.66703}, {"ts": 1767724680000, "open": 0.1289, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 1977.9, "quote_volume": 254.94593, "trades": 10, "taker_buy_volume": 1680.8, "taker_buy_quote": 216.65512}, {"ts": 1767724740000, "open": 0.129, "high": 0.1291, "low": 0.1289, "close": 0.1289, "volume": 2698.4, "quote_volume": 348.21357, "trades": 14, "taker_buy_volume": 1719.8, "taker_buy_quote": 221.93722}, {"ts": 1767724800000, "open": 0.129, "high": 0.1292, "low": 0.129, "close": 0.1291, "volume": 2774.9, "quote_volume": 358.32592, "trades": 11, "taker_buy_volume": 2482.5, "taker_buy_quote": 320.56968}, {"ts": 1767724860000, "open": 0.1291, "high": 0.1292, "low": 0.129, "close": 0.1292, "volume": 10287.6, "quote_volume": 1327.90019, "trades": 28, "taker_buy_volume": 5539.0, "taker_buy_quote": 715.10241}, {"ts": 1767724920000, "open": 0.1292, "high": 0.1292, "low": 0.129, "close": 0.1291, "volume": 20641.8, "quote_volume": 2665.39076, "trades": 18, "taker_buy_volume": 7086.3, "taker_buy_quote": 915.01512}, {"ts": 1767724980000, "open": 0.129, "high": 0.129, "low": 0.1288, "close": 0.1289, "volume": 14474.2, "quote_volume": 1865.76575, "trades": 17, "taker_buy_volume": 3441.3, "taker_buy_quote": 443.58357}, {"ts": 1767725040000, "open": 0.1289, "high": 0.1289, "low": 0.1285, "close": 0.1285, "volume": 2080.5, "quote_volume": 267.61815, "trades": 15, "taker_buy_volume": 322.2, "taker_buy_quote": 41.43492}, {"ts": 1767725100000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 2725.8, "quote_volume": 350.48341, "trades": 10, "taker_buy_volume": 1767.9, "taker_buy_quote": 227.29747}, {"ts": 1767725160000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 2259.5, "quote_volume": 290.34575, "trades": 4, "taker_buy_volume": 911.5, "taker_buy_quote": 117.12775}, {"ts": 1767725220000, "open": 0.1285, "high": 0.1288, "low": 0.1285, "close": 0.1288, "volume": 6548.6, "quote_volume": 842.59609, "trades": 13, "taker_buy_volume": 6161.3, "taker_buy_quote": 792.82804}, {"ts": 1767725280000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 3064.9, "quote_volume": 394.17022, "trades": 14, "taker_buy_volume": 2072.6, "taker_buy_quote": 266.53636}, {"ts": 1767725340000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 332.7, "quote_volume": 42.7641, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725400000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 1532.9, "quote_volume": 196.70841, "trades": 12, "taker_buy_volume": 1116.9, "taker_buy_quote": 143.31919}, {"ts": 1767725460000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 1237.4, "quote_volume": 159.11347, "trades": 7, "taker_buy_volume": 1115.5, "taker_buy_quote": 143.43713}, {"ts": 1767725520000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 2646.8, "quote_volume": 340.10653, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725580000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 604.0, "quote_volume": 77.614, "trades": 2, "taker_buy_volume": 604.0, "taker_buy_quote": 77.614}, {"ts": 1767725640000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 326.8, "quote_volume": 41.94492, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725700000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 3017.9, "quote_volume": 387.19657, "trades": 9, "taker_buy_volume": 579.1, "taker_buy_quote": 74.29853}, {"ts": 1767725760000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725820000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 828.3, "quote_volume": 106.40916, "trades": 8, "taker_buy_volume": 608.0, "taker_buy_quote": 78.10061}, {"ts": 1767725880000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 411.7, "quote_volume": 52.90345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725940000, "open": 0.1284, "high": 0.1285, "low": 0.1282, "close": 0.1282, "volume": 30644.0, "quote_volume": 3931.36447, "trades": 26, "taker_buy_volume": 27819.8, "taker_buy_quote": 3569.06272}, {"ts": 1767726000000, "open": 0.1283, "high": 0.1283, "low": 0.128, "close": 0.1281, "volume": 5915.6, "quote_volume": 758.14108, "trades": 16, "taker_buy_volume": 1600.0, "taker_buy_quote": 204.98458}, {"ts": 1767726060000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 14355.0, "quote_volume": 1838.47122, "trades": 13, "taker_buy_volume": 2306.7, "taker_buy_quote": 295.2576}, {"ts": 1767726120000, "open": 0.1281, "high": 0.1281, "low": 0.1279, "close": 0.1279, "volume": 2818.7, "quote_volume": 360.99244, "trades": 9, "taker_buy_volume": 2605.3, "taker_buy_quote": 333.68625}, {"ts": 1767726180000, "open": 0.1279, "high": 0.1284, "low": 0.1278, "close": 0.1283, "volume": 42536.3, "quote_volume": 5450.28373, "trades": 56, "taker_buy_volume": 30110.8, "taker_buy_quote": 3857.76793}, {"ts": 1767726240000, "open": 0.1282, "high": 0.1282, "low": 0.128, "close": 0.1282, "volume": 1285.5, "quote_volume": 164.6733, "trades": 8, "taker_buy_volume": 288.7, "taker_buy_quote": 36.97519}, {"ts": 1767726300000, "open": 0.1282, "high": 0.1283, "low": 0.1281, "close": 0.1283, "volume": 6928.8, "quote_volume": 888.73025, "trades": 16, "taker_buy_volume": 3336.7, "taker_buy_quote": 428.00132}, {"ts": 1767726360000, "open": 0.1283, "high": 0.1285, "low": 0.1283, "close": 0.1285, "volume": 2151.8, "quote_volume": 276.38585, "trades": 10, "taker_buy_volume": 2032.2, "taker_buy_quote": 261.01725}, {"ts": 1767726420000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 2770.2, "quote_volume": 355.59841, "trades": 7, "taker_buy_volume": 1031.4, "taker_buy_quote": 132.41953}, {"ts": 1767726480000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 562.7, "quote_volume": 72.25068, "trades": 2, "taker_buy_volume": 441.1, "taker_buy_quote": 56.63724}, {"ts": 1767726540000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 4194.0, "quote_volume": 538.49754, "trades": 10, "taker_buy_volume": 1942.4, "taker_buy_quote": 249.3921}, {"ts": 1767726600000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 83.5, "quote_volume": 10.7047, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726660000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 984.6, "quote_volume": 126.33154, "trades": 4, "taker_buy_volume": 984.6, "taker_buy_quote": 126.33154}, {"ts": 1767726720000, "open": 0.1283, "high": 0.1285, "low": 0.1283, "close": 0.1285, "volume": 11609.3, "quote_volume": 1491.24539, "trades": 14, "taker_buy_volume": 11609.3, "taker_buy_quote": 1491.24539}, {"ts": 1767726780000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 727.1, "quote_volume": 93.52138, "trades": 5, "taker_buy_volume": 727.1, "taker_buy_quote": 93.52138}, {"ts": 1767726840000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 569.5, "quote_volume": 73.29465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726900000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 508.8, "quote_volume": 65.48256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726960000, "open": 0.1287, "high": 0.129, "low": 0.1287, "close": 0.1289, "volume": 7224.3, "quote_volume": 931.29567, "trades": 24, "taker_buy_volume": 4553.8, "taker_buy_quote": 586.81314}, {"ts": 1767727020000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 21243.2, "quote_volume": 2737.09701, "trades": 22, "taker_buy_volume": 2471.4, "taker_buy_quote": 318.53965}, {"ts": 1767727080000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 673.7, "quote_volume": 86.82107, "trades": 6, "taker_buy_volume": 429.8, "taker_buy_quote": 55.38236}, {"ts": 1767727140000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 3986.5, "quote_volume": 513.88839, "trades": 10, "taker_buy_volume": 3867.1, "taker_buy_quote": 498.48579}, {"ts": 1767727200000, "open": 0.1289, "high": 0.1292, "low": 0.1289, "close": 0.1292, "volume": 2378.6, "quote_volume": 307.0882, "trades": 15, "taker_buy_volume": 1166.6, "taker_buy_quote": 150.68436}, {"ts": 1767727260000, "open": 0.1291, "high": 0.1291, "low": 0.1286, "close": 0.1287, "volume": 6884.6, "quote_volume": 887.00317, "trades": 21, "taker_buy_volume": 2057.9, "taker_buy_quote": 264.99688}, {"ts": 1767727320000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 683.9, "quote_volume": 88.08632, "trades": 2, "taker_buy_volume": 683.9, "taker_buy_quote": 88.08632}, {"ts": 1767727380000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 118.8, "quote_volume": 15.28956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727440000, "open": 0.1287, "high": 0.129, "low": 0.1287, "close": 0.129, "volume": 17410.8, "quote_volume": 2245.80594, "trades": 12, "taker_buy_volume": 17410.8, "taker_buy_quote": 2245.80594}, {"ts": 1767727500000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 2199.0, "quote_volume": 283.4511, "trades": 6, "taker_buy_volume": 1837.5, "taker_buy_quote": 236.85375}, {"ts": 1767727560000, "open": 0.1289, "high": 0.1292, "low": 0.1288, "close": 0.1292, "volume": 47989.1, "quote_volume": 6196.323, "trades": 36, "taker_buy_volume": 40366.4, "taker_buy_quote": 5214.05394}, {"ts": 1767727620000, "open": 0.1291, "high": 0.1294, "low": 0.129, "close": 0.1294, "volume": 8561.9, "quote_volume": 1107.19727, "trades": 19, "taker_buy_volume": 7029.9, "taker_buy_quote": 909.2707}, {"ts": 1767727680000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 3137.6, "quote_volume": 405.69168, "trades": 8, "taker_buy_volume": 119.6, "taker_buy_quote": 15.46428}, {"ts": 1767727740000, "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": 1767727800000, "open": 0.1292, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 2490.5, "quote_volume": 322.01667, "trades": 4, "taker_buy_volume": 2440.7, "taker_buy_quote": 315.58251}, {"ts": 1767727860000, "open": 0.1293, "high": 0.1294, "low": 0.1293, "close": 0.1294, "volume": 1494.9, "quote_volume": 193.31093, "trades": 9, "taker_buy_volume": 253.0, "taker_buy_quote": 32.71697}, {"ts": 1767727920000, "open": 0.1293, "high": 0.1293, "low": 0.1292, "close": 0.1292, "volume": 4175.0, "quote_volume": 539.59776, "trades": 22, "taker_buy_volume": 1955.4, "taker_buy_quote": 252.79284}, {"ts": 1767727980000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 1654.7, "quote_volume": 213.78724, "trades": 9, "taker_buy_volume": 1329.3, "taker_buy_quote": 171.74556}, {"ts": 1767728040000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 1548.8, "quote_volume": 200.10496, "trades": 4, "taker_buy_volume": 1548.8, "taker_buy_quote": 200.10496}, {"ts": 1767728100000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 668.3, "quote_volume": 86.34436, "trades": 7, "taker_buy_volume": 163.5, "taker_buy_quote": 21.1242}, {"ts": 1767728160000, "open": 0.1292, "high": 0.1296, "low": 0.1292, "close": 0.1294, "volume": 39496.0, "quote_volume": 5113.92092, "trades": 57, "taker_buy_volume": 24261.9, "taker_buy_quote": 3140.1931}, {"ts": 1767728220000, "open": 0.1294, "high": 0.1294, "low": 0.1293, "close": 0.1293, "volume": 2852.8, "quote_volume": 369.05298, "trades": 11, "taker_buy_volume": 164.2, "taker_buy_quote": 21.24748}, {"ts": 1767728280000, "open": 0.1293, "high": 0.1294, "low": 0.1292, "close": 0.1294, "volume": 3010.7, "quote_volume": 389.45058, "trades": 12, "taker_buy_volume": 929.2, "taker_buy_quote": 120.22234}, {"ts": 1767728340000, "open": 0.1294, "high": 0.1295, "low": 0.1294, "close": 0.1295, "volume": 5021.6, "quote_volume": 650.19804, "trades": 16, "taker_buy_volume": 3993.6, "taker_buy_quote": 517.07204}, {"ts": 1767728400000, "open": 0.1294, "high": 0.1295, "low": 0.1294, "close": 0.1295, "volume": 16141.2, "quote_volume": 2090.1739, "trades": 15, "taker_buy_volume": 14743.2, "taker_buy_quote": 1909.2444}, {"ts": 1767728460000, "open": 0.1294, "high": 0.1294, "low": 0.1293, "close": 0.1294, "volume": 1648.7, "quote_volume": 213.30482, "trades": 12, "taker_buy_volume": 1117.8, "taker_buy_quote": 144.62678}, {"ts": 1767728520000, "open": 0.1293, "high": 0.1294, "low": 0.1286, "close": 0.1287, "volume": 22277.9, "quote_volume": 2873.63212, "trades": 63, "taker_buy_volume": 6962.7, "taker_buy_quote": 897.86501}, {"ts": 1767728580000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 161.2, "quote_volume": 20.76256, "trades": 2, "taker_buy_volume": 161.2, "taker_buy_quote": 20.76256}, {"ts": 1767728640000, "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": 1767728700000, "open": 0.1288, "high": 0.1289, "low": 0.1287, "close": 0.1289, "volume": 9783.8, "quote_volume": 1260.17947, "trades": 32, "taker_buy_volume": 8068.4, "taker_buy_quote": 1039.2921}, {"ts": 1767728760000, "open": 0.129, "high": 0.1291, "low": 0.129, "close": 0.1291, "volume": 2926.4, "quote_volume": 377.77025, "trades": 10, "taker_buy_volume": 2693.0, "taker_buy_quote": 347.64553}, {"ts": 1767728820000, "open": 0.1291, "high": 0.1291, "low": 0.129, "close": 0.129, "volume": 3030.7, "quote_volume": 391.09388, "trades": 8, "taker_buy_volume": 1877.9, "taker_buy_quote": 242.27939}, {"ts": 1767728880000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 122.2, "quote_volume": 15.7638, "trades": 1, "taker_buy_volume": 122.2, "taker_buy_quote": 15.7638}, {"ts": 1767728940000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 297.2, "quote_volume": 38.36852, "trades": 3, "taker_buy_volume": 124.6, "taker_buy_quote": 16.08586}, {"ts": 1767729000000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729060000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 1143.6, "quote_volume": 147.42939, "trades": 5, "taker_buy_volume": 119.9, "taker_buy_quote": 15.45511}, {"ts": 1767729120000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 3267.3, "quote_volume": 421.15497, "trades": 7, "taker_buy_volume": 367.6, "taker_buy_quote": 47.38364}, {"ts": 1767729180000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 598.0, "quote_volume": 77.142, "trades": 1, "taker_buy_volume": 598.0, "taker_buy_quote": 77.142}, {"ts": 1767729240000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 908.3, "quote_volume": 117.07987, "trades": 2, "taker_buy_volume": 908.3, "taker_buy_quote": 117.07987}, {"ts": 1767729300000, "open": 0.129, "high": 0.129, "low": 0.1288, "close": 0.1288, "volume": 36397.5, "quote_volume": 4691.59632, "trades": 16, "taker_buy_volume": 16891.4, "taker_buy_quote": 2175.92202}, {"ts": 1767729360000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 121.5, "quote_volume": 15.66135, "trades": 1, "taker_buy_volume": 121.5, "taker_buy_quote": 15.66135}, {"ts": 1767729420000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 529.4, "quote_volume": 68.23966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729480000, "open": 0.1289, "high": 0.1289, "low": 0.1287, "close": 0.1287, "volume": 150.0, "quote_volume": 19.31858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729540000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729600000, "open": 0.1287, "high": 0.1289, "low": 0.1286, "close": 0.1289, "volume": 8538.3, "quote_volume": 1098.50243, "trades": 25, "taker_buy_volume": 5358.4, "taker_buy_quote": 689.41149}, {"ts": 1767729660000, "open": 0.1289, "high": 0.1291, "low": 0.1289, "close": 0.129, "volume": 3922.6, "quote_volume": 506.09093, "trades": 11, "taker_buy_volume": 3079.1, "taker_buy_quote": 397.35147}, {"ts": 1767729720000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 654.4, "quote_volume": 84.4176, "trades": 5, "taker_buy_volume": 533.4, "taker_buy_quote": 68.8086}, {"ts": 1767729780000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 162.0, "quote_volume": 20.8818, "trades": 2, "taker_buy_volume": 38.7, "taker_buy_quote": 4.98843}, {"ts": 1767729840000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 317.7, "quote_volume": 40.95153, "trades": 3, "taker_buy_volume": 197.8, "taker_buy_quote": 25.49642}, {"ts": 1767729900000, "open": 0.1288, "high": 0.129, "low": 0.1288, "close": 0.129, "volume": 2072.8, "quote_volume": 267.34147, "trades": 6, "taker_buy_volume": 1947.2, "taker_buy_quote": 251.16419}, {"ts": 1767729960000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 910.2, "quote_volume": 117.4158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730020000, "open": 0.1288, "high": 0.1288, "low": 0.1286, "close": 0.1286, "volume": 906.6, "quote_volume": 116.6016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730080000, "open": 0.1287, "high": 0.1289, "low": 0.1287, "close": 0.1287, "volume": 7716.0, "quote_volume": 993.91584, "trades": 20, "taker_buy_volume": 4307.0, "taker_buy_quote": 554.84236}, {"ts": 1767730140000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 1433.1, "quote_volume": 184.57862, "trades": 9, "taker_buy_volume": 1105.4, "taker_buy_quote": 142.37552}, {"ts": 1767730200000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 99.3, "quote_volume": 12.78596, "trades": 2, "taker_buy_volume": 60.5, "taker_buy_quote": 7.7924}, {"ts": 1767730260000, "open": 0.1286, "high": 0.1287, "low": 0.1284, "close": 0.1287, "volume": 20186.0, "quote_volume": 2595.02471, "trades": 19, "taker_buy_volume": 4560.2, "taker_buy_quote": 585.76522}, {"ts": 1767730320000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730380000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 11942.8, "quote_volume": 1537.74187, "trades": 13, "taker_buy_volume": 11821.1, "taker_buy_quote": 1522.07908}, {"ts": 1767730440000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730500000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 124.4, "quote_volume": 15.99784, "trades": 1, "taker_buy_volume": 124.4, "taker_buy_quote": 15.99784}, {"ts": 1767730560000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 3112.0, "quote_volume": 400.80129, "trades": 6, "taker_buy_volume": 3112.0, "taker_buy_quote": 400.80129}, {"ts": 1767730620000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 1073.0, "quote_volume": 138.2024, "trades": 4, "taker_buy_volume": 952.1, "taker_buy_quote": 122.63048}, {"ts": 1767730680000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 1032.3, "quote_volume": 132.85701, "trades": 3, "taker_buy_volume": 120.1, "taker_buy_quote": 15.45687}, {"ts": 1767730740000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 119.1, "quote_volume": 15.34008, "trades": 1, "taker_buy_volume": 119.1, "taker_buy_quote": 15.34008}, {"ts": 1767730800000, "open": 0.1289, "high": 0.129, "low": 0.1288, "close": 0.129, "volume": 5984.0, "quote_volume": 771.66807, "trades": 23, "taker_buy_volume": 4173.1, "taker_buy_quote": 538.27561}, {"ts": 1767730860000, "open": 0.1291, "high": 0.1291, "low": 0.1289, "close": 0.1291, "volume": 3225.8, "quote_volume": 416.38777, "trades": 13, "taker_buy_volume": 2787.2, "taker_buy_quote": 359.81551}, {"ts": 1767730920000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 203.0, "quote_volume": 26.2073, "trades": 2, "taker_buy_volume": 203.0, "taker_buy_quote": 26.2073}, {"ts": 1767730980000, "open": 0.1291, "high": 0.1293, "low": 0.129, "close": 0.1291, "volume": 28451.2, "quote_volume": 3673.8696, "trades": 32, "taker_buy_volume": 17961.7, "taker_buy_quote": 2319.95175}, {"ts": 1767731040000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 2055.8, "quote_volume": 265.60936, "trades": 6, "taker_buy_volume": 1813.1, "taker_buy_quote": 234.25252}, {"ts": 1767731100000, "open": 0.1292, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 1446.6, "quote_volume": 187.03306, "trades": 7, "taker_buy_volume": 485.3, "taker_buy_quote": 62.73697}, {"ts": 1767731160000, "open": 0.1293, "high": 0.1294, "low": 0.1293, "close": 0.1294, "volume": 3534.3, "quote_volume": 457.2842, "trades": 11, "taker_buy_volume": 3287.3, "taker_buy_quote": 425.3471}, {"ts": 1767731220000, "open": 0.1294, "high": 0.1294, "low": 0.1293, "close": 0.1293, "volume": 1348.6, "quote_volume": 174.41991, "trades": 8, "taker_buy_volume": 172.6, "taker_buy_quote": 22.31718}, {"ts": 1767731280000, "open": 0.1293, "high": 0.1293, "low": 0.1292, "close": 0.1292, "volume": 803.6, "quote_volume": 103.83718, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731340000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 907.6, "quote_volume": 117.35268, "trades": 2, "taker_buy_volume": 907.6, "taker_buy_quote": 117.35268}, {"ts": 1767731400000, "open": 0.1293, "high": 0.1296, "low": 0.1293, "close": 0.1296, "volume": 2304.7, "quote_volume": 298.35049, "trades": 11, "taker_buy_volume": 1946.3, "taker_buy_quote": 251.93911}, {"ts": 1767731460000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 3188.8, "quote_volume": 413.26848, "trades": 11, "taker_buy_volume": 3065.9, "taker_buy_quote": 397.34064}, {"ts": 1767731520000, "open": 0.1296, "high": 0.1297, "low": 0.1296, "close": 0.1296, "volume": 486.1, "quote_volume": 63.01043, "trades": 5, "taker_buy_volume": 118.7, "taker_buy_quote": 15.39539}, {"ts": 1767731580000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 488.4, "quote_volume": 63.29664, "trades": 4, "taker_buy_volume": 245.5, "taker_buy_quote": 31.8168}, {"ts": 1767731640000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 906.9, "quote_volume": 117.53424, "trades": 2, "taker_buy_volume": 906.9, "taker_buy_quote": 117.53424}, {"ts": 1767731700000, "open": 0.1296, "high": 0.1296, "low": 0.1295, "close": 0.1295, "volume": 1527.8, "quote_volume": 197.86255, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731760000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 1514.8, "quote_volume": 196.31808, "trades": 3, "taker_buy_volume": 1514.8, "taker_buy_quote": 196.31808}, {"ts": 1767731820000, "open": 0.1296, "high": 0.1297, "low": 0.1295, "close": 0.1295, "volume": 12356.3, "quote_volume": 1601.82891, "trades": 17, "taker_buy_volume": 6091.5, "taker_buy_quote": 790.04727}, {"ts": 1767731880000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 3910.8, "quote_volume": 506.83968, "trades": 5, "taker_buy_volume": 3791.3, "taker_buy_quote": 491.35248}, {"ts": 1767731940000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732000000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 1820.8, "quote_volume": 235.97568, "trades": 7, "taker_buy_volume": 909.2, "taker_buy_quote": 117.83232}, {"ts": 1767732060000, "open": 0.1295, "high": 0.1296, "low": 0.1295, "close": 0.1296, "volume": 2786.8, "quote_volume": 360.951, "trades": 4, "taker_buy_volume": 604.0, "taker_buy_quote": 78.2784}, {"ts": 1767732120000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 566.0, "quote_volume": 73.3536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732180000, "open": 0.1295, "high": 0.1297, "low": 0.1295, "close": 0.1295, "volume": 27078.4, "quote_volume": 3508.08961, "trades": 47, "taker_buy_volume": 10104.8, "taker_buy_quote": 1309.64654}, {"ts": 1767732240000, "open": 0.1296, "high": 0.1297, "low": 0.1296, "close": 0.1297, "volume": 3369.6, "quote_volume": 437.02086, "trades": 7, "taker_buy_volume": 3369.6, "taker_buy_quote": 437.02086}, {"ts": 1767732300000, "open": 0.1296, "high": 0.1297, "low": 0.1295, "close": 0.1297, "volume": 18573.1, "quote_volume": 2407.24911, "trades": 40, "taker_buy_volume": 10633.8, "taker_buy_quote": 1378.34839}, {"ts": 1767732360000, "open": 0.1297, "high": 0.1298, "low": 0.1297, "close": 0.1298, "volume": 4022.2, "quote_volume": 522.01163, "trades": 15, "taker_buy_volume": 4022.2, "taker_buy_quote": 522.01163}, {"ts": 1767732420000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 1111.9, "quote_volume": 144.32462, "trades": 5, "taker_buy_volume": 161.6, "taker_buy_quote": 20.97568}, {"ts": 1767732480000, "open": 0.1299, "high": 0.1299, "low": 0.1298, "close": 0.1298, "volume": 2125.7, "quote_volume": 276.11926, "trades": 14, "taker_buy_volume": 1209.2, "taker_buy_quote": 157.07508}, {"ts": 1767732540000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 2791.9, "quote_volume": 362.38862, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732600000, "open": 0.1298, "high": 0.1299, "low": 0.1298, "close": 0.1299, "volume": 4061.8, "quote_volume": 527.53294, "trades": 12, "taker_buy_volume": 4061.8, "taker_buy_quote": 527.53294}, {"ts": 1767732660000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 948.1, "quote_volume": 123.06338, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732720000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 2104.7, "quote_volume": 273.19006, "trades": 10, "taker_buy_volume": 1942.3, "taker_buy_quote": 252.11054}, {"ts": 1767732780000, "open": 0.1298, "high": 0.1299, "low": 0.1298, "close": 0.1299, "volume": 268.1, "quote_volume": 34.80982, "trades": 3, "taker_buy_volume": 268.1, "taker_buy_quote": 34.80982}, {"ts": 1767732840000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 3078.1, "quote_volume": 399.84519, "trades": 9, "taker_buy_volume": 1293.6, "taker_buy_quote": 168.03864}, {"ts": 1767732900000, "open": 0.13, "high": 0.13, "low": 0.1299, "close": 0.1299, "volume": 2678.5, "quote_volume": 348.17516, "trades": 7, "taker_buy_volume": 2515.1, "taker_buy_quote": 326.9495}, {"ts": 1767732960000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733020000, "open": 0.1299, "high": 0.13, "low": 0.1299, "close": 0.13, "volume": 5184.3, "quote_volume": 673.48682, "trades": 39, "taker_buy_volume": 5184.3, "taker_buy_quote": 673.48682}, {"ts": 1767733080000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733140000, "open": 0.1298, "high": 0.1299, "low": 0.1298, "close": 0.1299, "volume": 1851.6, "quote_volume": 240.51547, "trades": 7, "taker_buy_volume": 949.9, "taker_buy_quote": 123.39201}, {"ts": 1767733200000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 948.2, "quote_volume": 123.17118, "trades": 3, "taker_buy_volume": 948.2, "taker_buy_quote": 123.17118}, {"ts": 1767733260000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 23401.0, "quote_volume": 3042.13, "trades": 22, "taker_buy_volume": 23401.0, "taker_buy_quote": 3042.13}, {"ts": 1767733320000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1301, "volume": 16940.4, "quote_volume": 2205.46918, "trades": 19, "taker_buy_volume": 11257.3, "taker_buy_quote": 1465.60188}, {"ts": 1767733380000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1301, "volume": 6057.5, "quote_volume": 788.36976, "trades": 15, "taker_buy_volume": 5387.0, "taker_buy_quote": 701.13771}, {"ts": 1767733440000, "open": 0.1302, "high": 0.1302, "low": 0.1299, "close": 0.1299, "volume": 6470.4, "quote_volume": 840.94527, "trades": 25, "taker_buy_volume": 1270.3, "taker_buy_quote": 165.1713}, {"ts": 1767733500000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 377.3, "quote_volume": 49.049, "trades": 1, "taker_buy_volume": 377.3, "taker_buy_quote": 49.049}, {"ts": 1767733560000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 4950.9, "quote_volume": 643.12191, "trades": 13, "taker_buy_volume": 3838.6, "taker_buy_quote": 498.63414}, {"ts": 1767733620000, "open": 0.1299, "high": 0.1301, "low": 0.1299, "close": 0.13, "volume": 4243.8, "quote_volume": 551.8082, "trades": 17, "taker_buy_volume": 4042.7, "taker_buy_quote": 525.68126}, {"ts": 1767733680000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 376.4, "quote_volume": 48.89436, "trades": 6, "taker_buy_volume": 160.4, "taker_buy_quote": 20.83596}, {"ts": 1767733740000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733800000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733860000, "open": 0.1299, "high": 0.1299, "low": 0.1296, "close": 0.1298, "volume": 5862.1, "quote_volume": 760.60707, "trades": 23, "taker_buy_volume": 3957.0, "taker_buy_quote": 513.43879}, {"ts": 1767733920000, "open": 0.1299, "high": 0.1303, "low": 0.1299, "close": 0.13, "volume": 12559.9, "quote_volume": 1634.25068, "trades": 40, "taker_buy_volume": 11944.6, "taker_buy_quote": 1554.22122}, {"ts": 1767733980000, "open": 0.13, "high": 0.1303, "low": 0.13, "close": 0.1302, "volume": 1595.5, "quote_volume": 207.54616, "trades": 8, "taker_buy_volume": 1595.5, "taker_buy_quote": 207.54616}, {"ts": 1767734040000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 3724.0, "quote_volume": 484.8648, "trades": 8, "taker_buy_volume": 3724.0, "taker_buy_quote": 484.8648}, {"ts": 1767734100000, "open": 0.1301, "high": 0.1304, "low": 0.1298, "close": 0.1303, "volume": 18699.5, "quote_volume": 2432.43769, "trades": 48, "taker_buy_volume": 13039.8, "taker_buy_quote": 1696.26792}, {"ts": 1767734160000, "open": 0.1304, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 9032.1, "quote_volume": 1177.86684, "trades": 36, "taker_buy_volume": 5798.1, "taker_buy_quote": 756.1747}, {"ts": 1767734220000, "open": 0.1304, "high": 0.1308, "low": 0.1304, "close": 0.1307, "volume": 32922.1, "quote_volume": 4303.58346, "trades": 49, "taker_buy_volume": 28227.3, "taker_buy_quote": 3690.62131}, {"ts": 1767734280000, "open": 0.1307, "high": 0.1307, "low": 0.1303, "close": 0.1304, "volume": 9114.8, "quote_volume": 1189.96954, "trades": 31, "taker_buy_volume": 5914.5, "taker_buy_quote": 772.18679}, {"ts": 1767734340000, "open": 0.1305, "high": 0.1306, "low": 0.1304, "close": 0.1305, "volume": 8003.2, "quote_volume": 1044.4112, "trades": 22, "taker_buy_volume": 4709.9, "taker_buy_quote": 614.82573}, {"ts": 1767734400000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 286.2, "quote_volume": 37.37772, "trades": 3, "taker_buy_volume": 164.1, "taker_buy_quote": 21.43146}, {"ts": 1767734460000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 794.7, "quote_volume": 103.6409, "trades": 5, "taker_buy_volume": 119.1, "taker_buy_quote": 15.53064}, {"ts": 1767734520000, "open": 0.1305, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 10189.2, "quote_volume": 1330.36839, "trades": 14, "taker_buy_volume": 7928.5, "taker_buy_quote": 1035.34704}, {"ts": 1767734580000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 1895.4, "quote_volume": 247.53924, "trades": 4, "taker_buy_volume": 124.4, "taker_buy_quote": 16.24664}, {"ts": 1767734640000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 2131.2, "quote_volume": 278.54784, "trades": 6, "taker_buy_volume": 1000.9, "taker_buy_quote": 130.81763}, {"ts": 1767734700000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 1520.2, "quote_volume": 198.43693, "trades": 10, "taker_buy_volume": 965.8, "taker_buy_quote": 126.04886}, {"ts": 1767734760000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1306, "volume": 4785.8, "quote_volume": 624.74887, "trades": 16, "taker_buy_volume": 2476.9, "taker_buy_quote": 323.40439}, {"ts": 1767734820000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 14720.1, "quote_volume": 1922.23246, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734880000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734940000, "open": 0.1306, "high": 0.1306, "low": 0.1304, "close": 0.1305, "volume": 14117.2, "quote_volume": 1842.60581, "trades": 18, "taker_buy_volume": 4015.8, "taker_buy_quote": 524.29358}, {"ts": 1767735000000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 298.3, "quote_volume": 38.92815, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735060000, "open": 0.1305, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 2323.1, "quote_volume": 302.86453, "trades": 10, "taker_buy_volume": 527.0, "taker_buy_quote": 68.73319}, {"ts": 1767735120000, "open": 0.1304, "high": 0.1307, "low": 0.1304, "close": 0.1307, "volume": 3694.4, "quote_volume": 482.41205, "trades": 18, "taker_buy_volume": 3446.9, "taker_buy_quote": 450.0638}, {"ts": 1767735180000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 2290.7, "quote_volume": 299.39449, "trades": 10, "taker_buy_volume": 899.2, "taker_buy_quote": 117.52544}, {"ts": 1767735240000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 719.9, "quote_volume": 94.09093, "trades": 7, "taker_buy_volume": 360.1, "taker_buy_quote": 47.06507}, {"ts": 1767735300000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 119.4, "quote_volume": 15.60558, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 15.60558}, {"ts": 1767735360000, "open": 0.1307, "high": 0.1307, "low": 0.1304, "close": 0.1304, "volume": 6976.3, "quote_volume": 911.63007, "trades": 10, "taker_buy_volume": 674.6, "taker_buy_quote": 88.0951}, {"ts": 1767735420000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 124.8, "quote_volume": 16.27392, "trades": 1, "taker_buy_volume": 124.8, "taker_buy_quote": 16.27392}, {"ts": 1767735480000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 1873.1, "quote_volume": 244.40845, "trades": 9, "taker_buy_volume": 961.9, "taker_buy_quote": 125.50922}, {"ts": 1767735540000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 17662.0, "quote_volume": 2303.1248, "trades": 11, "taker_buy_volume": 5627.8, "taker_buy_quote": 733.86512}, {"ts": 1767735600000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735660000, "open": 0.1304, "high": 0.1304, "low": 0.1303, "close": 0.1304, "volume": 26185.0, "quote_volume": 3412.72434, "trades": 14, "taker_buy_volume": 1575.0, "taker_buy_quote": 205.38}, {"ts": 1767735720000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 26981.6, "quote_volume": 3520.97125, "trades": 26, "taker_buy_volume": 3124.0, "taker_buy_quote": 407.682}, {"ts": 1767735780000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 2474.5, "quote_volume": 322.8441, "trades": 4, "taker_buy_volume": 781.6, "taker_buy_quote": 101.9988}, {"ts": 1767735840000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 2983.2, "quote_volume": 389.09963, "trades": 15, "taker_buy_volume": 1484.6, "taker_buy_quote": 193.60344}, {"ts": 1767735900000, "open": 0.1304, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 42074.6, "quote_volume": 5488.16319, "trades": 39, "taker_buy_volume": 36772.1, "taker_buy_quote": 4796.85581}, {"ts": 1767735960000, "open": 0.1304, "high": 0.1304, "low": 0.1301, "close": 0.1301, "volume": 979.0, "quote_volume": 127.45417, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736020000, "open": 0.1302, "high": 0.1302, "low": 0.1301, "close": 0.1302, "volume": 10961.3, "quote_volume": 1426.82403, "trades": 30, "taker_buy_volume": 7467.5, "taker_buy_quote": 972.2685}, {"ts": 1767736080000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 5907.0, "quote_volume": 769.0914, "trades": 22, "taker_buy_volume": 5299.0, "taker_buy_quote": 689.9298}, {"ts": 1767736140000, "open": 0.1302, "high": 0.1302, "low": 0.13, "close": 0.1301, "volume": 2121.4, "quote_volume": 275.884, "trades": 7, "taker_buy_volume": 118.7, "taker_buy_quote": 15.44287}, {"ts": 1767736200000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 121.7, "quote_volume": 15.83317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736260000, "open": 0.13, "high": 0.13, "low": 0.1298, "close": 0.1298, "volume": 969.4, "quote_volume": 125.89905, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736320000, "open": 0.1298, "high": 0.1299, "low": 0.1298, "close": 0.1299, "volume": 684.1, "quote_volume": 88.85217, "trades": 4, "taker_buy_volume": 637.8, "taker_buy_quote": 82.8378}, {"ts": 1767736380000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 3351.0, "quote_volume": 435.2949, "trades": 9, "taker_buy_volume": 2441.9, "taker_buy_quote": 317.20281}, {"ts": 1767736440000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 965.7, "quote_volume": 125.44443, "trades": 7, "taker_buy_volume": 361.7, "taker_buy_quote": 46.98483}, {"ts": 1767736500000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 120.4, "quote_volume": 15.63996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736560000, "open": 0.1298, "high": 0.1299, "low": 0.1298, "close": 0.1298, "volume": 1000.8, "quote_volume": 129.92808, "trades": 8, "taker_buy_volume": 706.6, "taker_buy_quote": 91.74092}, {"ts": 1767736620000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 1271.4, "quote_volume": 165.02772, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736680000, "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": 1767736740000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 211.1, "quote_volume": 27.40078, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736800000, "open": 0.1298, "high": 0.1299, "low": 0.1298, "close": 0.1299, "volume": 597.4, "quote_volume": 77.57488, "trades": 5, "taker_buy_volume": 442.3, "taker_buy_quote": 57.4429}, {"ts": 1767736860000, "open": 0.13, "high": 0.13, "low": 0.1298, "close": 0.1298, "volume": 2261.2, "quote_volume": 293.53647, "trades": 10, "taker_buy_volume": 1423.0, "taker_buy_quote": 184.72622}, {"ts": 1767736920000, "open": 0.1299, "high": 0.13, "low": 0.1299, "close": 0.13, "volume": 1555.4, "quote_volume": 202.0507, "trades": 4, "taker_buy_volume": 1555.4, "taker_buy_quote": 202.0507}, {"ts": 1767736980000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 303.8, "quote_volume": 39.52438, "trades": 4, "taker_buy_volume": 181.7, "taker_buy_quote": 23.63917}, {"ts": 1767737040000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737100000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 25561.2, "quote_volume": 3323.24556, "trades": 16, "taker_buy_volume": 4547.3, "taker_buy_quote": 591.149}, {"ts": 1767737160000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 907.1, "quote_volume": 117.923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737220000, "open": 0.13, "high": 0.13, "low": 0.1299, "close": 0.1299, "volume": 6943.4, "quote_volume": 902.63429, "trades": 7, "taker_buy_volume": 5953.9, "taker_buy_quote": 774.007}, {"ts": 1767737280000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 117.0, "quote_volume": 15.21, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737340000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1301, "volume": 6633.1, "quote_volume": 863.52655, "trades": 14, "taker_buy_volume": 5604.1, "taker_buy_quote": 729.64149}, {"ts": 1767737400000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 312.7, "quote_volume": 40.68227, "trades": 3, "taker_buy_volume": 312.7, "taker_buy_quote": 40.68227}, {"ts": 1767737460000, "open": 0.13, "high": 0.13, "low": 0.1299, "close": 0.13, "volume": 2555.5, "quote_volume": 332.04057, "trades": 12, "taker_buy_volume": 1432.0, "taker_buy_quote": 186.0772}, {"ts": 1767737520000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737580000, "open": 0.13, "high": 0.1306, "low": 0.13, "close": 0.1303, "volume": 8746.3, "quote_volume": 1140.44, "trades": 52, "taker_buy_volume": 7412.6, "taker_buy_quote": 966.56387}, {"ts": 1767737640000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 2285.7, "quote_volume": 297.82671, "trades": 10, "taker_buy_volume": 199.5, "taker_buy_quote": 25.99485}, {"ts": 1767737700000, "open": 0.1303, "high": 0.1304, "low": 0.1302, "close": 0.1302, "volume": 3468.7, "quote_volume": 451.94095, "trades": 12, "taker_buy_volume": 595.4, "taker_buy_quote": 77.62371}, {"ts": 1767737760000, "open": 0.1302, "high": 0.1302, "low": 0.1299, "close": 0.1299, "volume": 7414.7, "quote_volume": 964.6388, "trades": 23, "taker_buy_volume": 1113.9, "taker_buy_quote": 144.807}, {"ts": 1767737820000, "open": 0.1299, "high": 0.13, "low": 0.1298, "close": 0.13, "volume": 12049.6, "quote_volume": 1565.62084, "trades": 54, "taker_buy_volume": 5444.7, "taker_buy_quote": 707.42164}, {"ts": 1767737880000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 40.5, "quote_volume": 5.265, "trades": 1, "taker_buy_volume": 40.5, "taker_buy_quote": 5.265}, {"ts": 1767737940000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 2808.5, "quote_volume": 365.105, "trades": 15, "taker_buy_volume": 1077.0, "taker_buy_quote": 140.01}, {"ts": 1767738000000, "open": 0.1299, "high": 0.1299, "low": 0.1297, "close": 0.1297, "volume": 10740.6, "quote_volume": 1393.86172, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738060000, "open": 0.1297, "high": 0.1299, "low": 0.1297, "close": 0.1299, "volume": 16740.4, "quote_volume": 2172.04251, "trades": 24, "taker_buy_volume": 15954.8, "taker_buy_quote": 2070.10882}, {"ts": 1767738120000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738180000, "open": 0.1299, "high": 0.1299, "low": 0.1298, "close": 0.1298, "volume": 3495.4, "quote_volume": 453.85222, "trades": 26, "taker_buy_volume": 1840.3, "taker_buy_quote": 238.87094}, {"ts": 1767738240000, "open": 0.1298, "high": 0.1299, "low": 0.1298, "close": 0.1298, "volume": 1285.4, "quote_volume": 166.90532, "trades": 7, "taker_buy_volume": 604.0, "taker_buy_quote": 78.4596}, {"ts": 1767738300000, "open": 0.1298, "high": 0.1298, "low": 0.1297, "close": 0.1297, "volume": 1644.2, "quote_volume": 213.33965, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738360000, "open": 0.1296, "high": 0.1297, "low": 0.1295, "close": 0.1297, "volume": 9861.3, "quote_volume": 1278.25528, "trades": 35, "taker_buy_volume": 6443.2, "taker_buy_quote": 835.28946}, {"ts": 1767738420000, "open": 0.1297, "high": 0.1297, "low": 0.1296, "close": 0.1296, "volume": 4030.8, "quote_volume": 522.78705, "trades": 7, "taker_buy_volume": 3953.7, "taker_buy_quote": 512.79489}, {"ts": 1767738480000, "open": 0.1297, "high": 0.1297, "low": 0.1296, "close": 0.1296, "volume": 2255.7, "quote_volume": 292.45302, "trades": 12, "taker_buy_volume": 545.0, "taker_buy_quote": 70.6865}, {"ts": 1767738540000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 119.4, "quote_volume": 15.47424, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 15.47424}, {"ts": 1767738600000, "open": 0.1297, "high": 0.1298, "low": 0.1297, "close": 0.1297, "volume": 3803.5, "quote_volume": 493.44385, "trades": 12, "taker_buy_volume": 3207.8, "taker_buy_quote": 416.18156}, {"ts": 1767738660000, "open": 0.1297, "high": 0.13, "low": 0.1297, "close": 0.13, "volume": 3083.0, "quote_volume": 400.28635, "trades": 9, "taker_buy_volume": 3083.0, "taker_buy_quote": 400.28635}, {"ts": 1767738720000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 123.0, "quote_volume": 15.9777, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 15.9777}, {"ts": 1767738780000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 46.2, "quote_volume": 6.00138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738840000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738900000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 981.0, "quote_volume": 127.4319, "trades": 2, "taker_buy_volume": 981.0, "taker_buy_quote": 127.4319}, {"ts": 1767738960000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 4836.1, "quote_volume": 627.72578, "trades": 6, "taker_buy_volume": 3968.2, "taker_buy_quote": 515.07236}, {"ts": 1767739020000, "open": 0.1298, "high": 0.1298, "low": 0.1297, "close": 0.1297, "volume": 8861.2, "quote_volume": 1149.30989, "trades": 11, "taker_buy_volume": 120.3, "taker_buy_quote": 15.60291}, {"ts": 1767739080000, "open": 0.1297, "high": 0.1297, "low": 0.1297, "close": 0.1297, "volume": 367.1, "quote_volume": 47.61287, "trades": 3, "taker_buy_volume": 124.6, "taker_buy_quote": 16.16062}, {"ts": 1767739140000, "open": 0.1296, "high": 0.1297, "low": 0.1294, "close": 0.1297, "volume": 11416.0, "quote_volume": 1478.15474, "trades": 24, "taker_buy_volume": 2225.6, "taker_buy_quote": 288.57489}, {"ts": 1767739200000, "open": 0.1296, "high": 0.1298, "low": 0.1296, "close": 0.1297, "volume": 10009.9, "quote_volume": 1297.88629, "trades": 29, "taker_buy_volume": 9385.7, "taker_buy_quote": 1216.97168}, {"ts": 1767739260000, "open": 0.1296, "high": 0.1298, "low": 0.1296, "close": 0.1298, "volume": 3328.0, "quote_volume": 431.64565, "trades": 10, "taker_buy_volume": 3087.0, "taker_buy_quote": 400.41205}, {"ts": 1767739320000, "open": 0.1297, "high": 0.1298, "low": 0.1297, "close": 0.1298, "volume": 288.8, "quote_volume": 37.47378, "trades": 3, "taker_buy_volume": 288.8, "taker_buy_quote": 37.47378}, {"ts": 1767739380000, "open": 0.1298, "high": 0.1298, "low": 0.1297, "close": 0.1298, "volume": 4015.6, "quote_volume": 521.21908, "trades": 13, "taker_buy_volume": 3124.4, "taker_buy_quote": 405.54712}, {"ts": 1767739440000, "open": 0.1298, "high": 0.1299, "low": 0.1298, "close": 0.1299, "volume": 888.0, "quote_volume": 115.32756, "trades": 6, "taker_buy_volume": 888.0, "taker_buy_quote": 115.32756}, {"ts": 1767739500000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 4738.8, "quote_volume": 615.09624, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739560000, "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": 1767739620000, "open": 0.1297, "high": 0.1297, "low": 0.1296, "close": 0.1296, "volume": 16737.3, "quote_volume": 2169.19962, "trades": 6, "taker_buy_volume": 123.9, "taker_buy_quote": 16.06983}, {"ts": 1767739680000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739740000, "open": 0.1296, "high": 0.1299, "low": 0.1296, "close": 0.1299, "volume": 4988.9, "quote_volume": 647.07286, "trades": 15, "taker_buy_volume": 2437.7, "taker_buy_quote": 316.43734}, {"ts": 1767739800000, "open": 0.1299, "high": 0.1302, "low": 0.1299, "close": 0.1302, "volume": 24918.1, "quote_volume": 3242.73288, "trades": 18, "taker_buy_volume": 15308.2, "taker_buy_quote": 1991.5239}, {"ts": 1767739860000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739920000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 120.1, "quote_volume": 15.63702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739980000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 1984.3, "quote_volume": 258.35586, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740040000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740100000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740160000, "open": 0.1301, "high": 0.1303, "low": 0.1301, "close": 0.1303, "volume": 2709.7, "quote_volume": 352.73593, "trades": 16, "taker_buy_volume": 2709.7, "taker_buy_quote": 352.73593}, {"ts": 1767740220000, "open": 0.1302, "high": 0.1302, "low": 0.1299, "close": 0.1299, "volume": 35682.7, "quote_volume": 4640.66216, "trades": 20, "taker_buy_volume": 9431.9, "taker_buy_quote": 1227.09019}, {"ts": 1767740280000, "open": 0.1299, "high": 0.1301, "low": 0.1299, "close": 0.1301, "volume": 12234.5, "quote_volume": 1590.58747, "trades": 17, "taker_buy_volume": 6142.1, "taker_buy_quote": 798.59243}, {"ts": 1767740340000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740400000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 124.3, "quote_volume": 16.159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740460000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 2124.7, "quote_volume": 276.42347, "trades": 2, "taker_buy_volume": 2124.7, "taker_buy_quote": 276.42347}, {"ts": 1767740520000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 242.4, "quote_volume": 31.53624, "trades": 2, "taker_buy_volume": 122.4, "taker_buy_quote": 15.92424}, {"ts": 1767740580000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740640000, "open": 0.1301, "high": 0.1307, "low": 0.1301, "close": 0.1306, "volume": 8240.3, "quote_volume": 1075.17586, "trades": 24, "taker_buy_volume": 7139.2, "taker_buy_quote": 931.33485}, {"ts": 1767740700000, "open": 0.1305, "high": 0.1306, "low": 0.1303, "close": 0.1305, "volume": 11293.9, "quote_volume": 1472.97694, "trades": 26, "taker_buy_volume": 8242.0, "taker_buy_quote": 1074.83453}, {"ts": 1767740760000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 208.1, "quote_volume": 27.17786, "trades": 3, "taker_buy_volume": 208.1, "taker_buy_quote": 27.17786}, {"ts": 1767740820000, "open": 0.1307, "high": 0.1308, "low": 0.1307, "close": 0.1308, "volume": 2287.7, "quote_volume": 299.01639, "trades": 8, "taker_buy_volume": 931.0, "taker_buy_quote": 121.6957}, {"ts": 1767740880000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 122.3, "quote_volume": 15.99684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740940000, "open": 0.1309, "high": 0.1309, "low": 0.1307, "close": 0.1309, "volume": 3404.7, "quote_volume": 445.42641, "trades": 18, "taker_buy_volume": 1954.9, "taker_buy_quote": 255.72459}, {"ts": 1767741000000, "open": 0.1309, "high": 0.1311, "low": 0.1309, "close": 0.131, "volume": 2382.9, "quote_volume": 312.22533, "trades": 14, "taker_buy_volume": 451.3, "taker_buy_quote": 59.13675}, {"ts": 1767741060000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 244.8, "quote_volume": 32.0688, "trades": 2, "taker_buy_volume": 120.9, "taker_buy_quote": 15.8379}, {"ts": 1767741120000, "open": 0.1309, "high": 0.1309, "low": 0.1308, "close": 0.1308, "volume": 872.6, "quote_volume": 114.17736, "trades": 6, "taker_buy_volume": 124.2, "taker_buy_quote": 16.25778}, {"ts": 1767741180000, "open": 0.1308, "high": 0.1309, "low": 0.1307, "close": 0.1307, "volume": 2929.9, "quote_volume": 383.04015, "trades": 8, "taker_buy_volume": 1739.6, "taker_buy_quote": 227.45602}, {"ts": 1767741240000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 8754.8, "quote_volume": 1144.24508, "trades": 21, "taker_buy_volume": 3664.0, "taker_buy_quote": 478.8848}, {"ts": 1767741300000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 2475.5, "quote_volume": 323.3003, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741360000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 3461.3, "quote_volume": 452.04578, "trades": 10, "taker_buy_volume": 1697.5, "taker_buy_quote": 221.6935}, {"ts": 1767741420000, "open": 0.1305, "high": 0.1306, "low": 0.1305, "close": 0.1306, "volume": 9255.3, "quote_volume": 1208.24208, "trades": 19, "taker_buy_volume": 3542.3, "taker_buy_quote": 462.52689}, {"ts": 1767741480000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741540000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 977.9, "quote_volume": 127.71374, "trades": 2, "taker_buy_volume": 977.9, "taker_buy_quote": 127.71374}, {"ts": 1767741600000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741660000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 2995.3, "quote_volume": 391.18618, "trades": 4, "taker_buy_volume": 2995.3, "taker_buy_quote": 391.18618}, {"ts": 1767741720000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 2881.2, "quote_volume": 375.9966, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741780000, "open": 0.1304, "high": 0.1305, "low": 0.1303, "close": 0.1305, "volume": 13437.5, "quote_volume": 1752.29277, "trades": 9, "taker_buy_volume": 12773.0, "taker_buy_quote": 1665.7042}, {"ts": 1767741840000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 3172.5, "quote_volume": 414.01125, "trades": 9, "taker_buy_volume": 3172.5, "taker_buy_quote": 414.01125}, {"ts": 1767741900000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741960000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 1111.1, "quote_volume": 145.11471, "trades": 5, "taker_buy_volume": 1111.1, "taker_buy_quote": 145.11471}, {"ts": 1767742020000, "open": 0.1307, "high": 0.131, "low": 0.1307, "close": 0.131, "volume": 10985.7, "quote_volume": 1438.36132, "trades": 40, "taker_buy_volume": 10014.2, "taker_buy_quote": 1311.11097}, {"ts": 1767742080000, "open": 0.131, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 3219.2, "quote_volume": 421.7915, "trades": 10, "taker_buy_volume": 926.9, "taker_buy_quote": 121.5002}, {"ts": 1767742140000, "open": 0.1309, "high": 0.1311, "low": 0.1309, "close": 0.131, "volume": 1994.9, "quote_volume": 261.38791, "trades": 13, "taker_buy_volume": 1165.0, "taker_buy_quote": 152.67502}, {"ts": 1767742200000, "open": 0.131, "high": 0.1311, "low": 0.131, "close": 0.1311, "volume": 4026.1, "quote_volume": 527.4954, "trades": 11, "taker_buy_volume": 4026.1, "taker_buy_quote": 527.4954}, {"ts": 1767742260000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 152.6, "quote_volume": 19.9906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742320000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 758.4, "quote_volume": 99.3504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742380000, "open": 0.131, "high": 0.1311, "low": 0.1306, "close": 0.1306, "volume": 26001.0, "quote_volume": 3402.84274, "trades": 56, "taker_buy_volume": 14135.5, "taker_buy_quote": 1851.2915}, {"ts": 1767742440000, "open": 0.1305, "high": 0.1307, "low": 0.1305, "close": 0.1307, "volume": 46702.0, "quote_volume": 6102.17023, "trades": 34, "taker_buy_volume": 31810.6, "taker_buy_quote": 4157.42049}, {"ts": 1767742500000, "open": 0.1306, "high": 0.1309, "low": 0.1306, "close": 0.1308, "volume": 24633.2, "quote_volume": 3222.94799, "trades": 43, "taker_buy_volume": 18848.6, "taker_buy_quote": 2466.45463}, {"ts": 1767742560000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 1664.0, "quote_volume": 217.6512, "trades": 7, "taker_buy_volume": 1664.0, "taker_buy_quote": 217.6512}, {"ts": 1767742620000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 889.1, "quote_volume": 116.38319, "trades": 5, "taker_buy_volume": 766.9, "taker_buy_quote": 100.38721}, {"ts": 1767742680000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 809.2, "quote_volume": 106.0052, "trades": 4, "taker_buy_volume": 809.2, "taker_buy_quote": 106.0052}, {"ts": 1767742740000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 4280.6, "quote_volume": 560.33054, "trades": 13, "taker_buy_volume": 1257.3, "taker_buy_quote": 164.58057}, {"ts": 1767742800000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.131, "volume": 2267.2, "quote_volume": 296.83656, "trades": 7, "taker_buy_volume": 764.0, "taker_buy_quote": 100.06768}, {"ts": 1767742860000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742920000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 164.6, "quote_volume": 21.54614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742980000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 40.1, "quote_volume": 5.24909, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743040000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743100000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 693.0, "quote_volume": 90.7137, "trades": 4, "taker_buy_volume": 260.3, "taker_buy_quote": 34.07327}, {"ts": 1767743160000, "open": 0.1309, "high": 0.1309, "low": 0.1308, "close": 0.1308, "volume": 1750.2, "quote_volume": 228.93018, "trades": 5, "taker_buy_volume": 1710.0, "taker_buy_quote": 223.668}, {"ts": 1767743220000, "open": 0.1308, "high": 0.1309, "low": 0.1308, "close": 0.1309, "volume": 1221.3, "quote_volume": 159.85607, "trades": 8, "taker_buy_volume": 1221.3, "taker_buy_quote": 159.85607}, {"ts": 1767743280000, "open": 0.1308, "high": 0.1309, "low": 0.1307, "close": 0.1307, "volume": 8961.8, "quote_volume": 1171.80903, "trades": 17, "taker_buy_volume": 4227.7, "taker_buy_quote": 552.9254}, {"ts": 1767743340000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 744.3, "quote_volume": 97.28001, "trades": 2, "taker_buy_volume": 744.3, "taker_buy_quote": 97.28001}, {"ts": 1767743400000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 1708.5, "quote_volume": 223.4718, "trades": 4, "taker_buy_volume": 1708.5, "taker_buy_quote": 223.4718}, {"ts": 1767743460000, "open": 0.1307, "high": 0.1308, "low": 0.1307, "close": 0.1308, "volume": 669.8, "quote_volume": 87.59421, "trades": 4, "taker_buy_volume": 513.5, "taker_buy_quote": 67.1658}, {"ts": 1767743520000, "open": 0.1307, "high": 0.1309, "low": 0.1307, "close": 0.1309, "volume": 10286.5, "quote_volume": 1345.35385, "trades": 16, "taker_buy_volume": 7944.3, "taker_buy_quote": 1039.13066}, {"ts": 1767743580000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743640000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 2276.5, "quote_volume": 297.7662, "trades": 9, "taker_buy_volume": 1830.7, "taker_buy_quote": 239.45556}, {"ts": 1767743700000, "open": 0.1308, "high": 0.1308, "low": 0.1308, "close": 0.1308, "volume": 372.0, "quote_volume": 48.6576, "trades": 3, "taker_buy_volume": 121.5, "taker_buy_quote": 15.8922}, {"ts": 1767743760000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 1625.0, "quote_volume": 212.7125, "trades": 4, "taker_buy_volume": 1625.0, "taker_buy_quote": 212.7125}, {"ts": 1767743820000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 159.6, "quote_volume": 20.89164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743880000, "open": 0.131, "high": 0.1314, "low": 0.131, "close": 0.1313, "volume": 17869.3, "quote_volume": 2345.71144, "trades": 33, "taker_buy_volume": 4013.3, "taker_buy_quote": 526.41864}, {"ts": 1767743940000, "open": 0.1313, "high": 0.1313, "low": 0.1311, "close": 0.1312, "volume": 47261.3, "quote_volume": 6202.13541, "trades": 66, "taker_buy_volume": 4234.1, "taker_buy_quote": 555.47713}, {"ts": 1767744000000, "open": 0.1311, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 21342.2, "quote_volume": 2797.86951, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744060000, "open": 0.131, "high": 0.131, "low": 0.13, "close": 0.1303, "volume": 99745.0, "quote_volume": 13010.77737, "trades": 108, "taker_buy_volume": 57445.0, "taker_buy_quote": 7488.00121}, {"ts": 1767744120000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.1301, "volume": 5378.8, "quote_volume": 699.3205, "trades": 14, "taker_buy_volume": 722.7, "taker_buy_quote": 94.02327}, {"ts": 1767744180000, "open": 0.1301, "high": 0.1305, "low": 0.1301, "close": 0.1304, "volume": 27929.7, "quote_volume": 3640.19839, "trades": 31, "taker_buy_volume": 26716.2, "taker_buy_quote": 3481.98865}, {"ts": 1767744240000, "open": 0.1303, "high": 0.1303, "low": 0.1301, "close": 0.1301, "volume": 415.8, "quote_volume": 54.16638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744300000, "open": 0.1302, "high": 0.1302, "low": 0.1297, "close": 0.1298, "volume": 9088.2, "quote_volume": 1180.85882, "trades": 18, "taker_buy_volume": 2703.3, "taker_buy_quote": 351.32818}, {"ts": 1767744360000, "open": 0.1298, "high": 0.13, "low": 0.1297, "close": 0.13, "volume": 28818.8, "quote_volume": 3742.68852, "trades": 36, "taker_buy_volume": 26110.2, "taker_buy_quote": 3391.29605}, {"ts": 1767744420000, "open": 0.1299, "high": 0.1299, "low": 0.1292, "close": 0.1293, "volume": 96046.2, "quote_volume": 12430.05005, "trades": 84, "taker_buy_volume": 56974.0, "taker_buy_quote": 7370.39521}, {"ts": 1767744480000, "open": 0.1292, "high": 0.1294, "low": 0.1287, "close": 0.1288, "volume": 59468.9, "quote_volume": 7665.80067, "trades": 70, "taker_buy_volume": 8479.2, "taker_buy_quote": 1094.05492}, {"ts": 1767744540000, "open": 0.1289, "high": 0.1292, "low": 0.1287, "close": 0.1292, "volume": 32626.8, "quote_volume": 4206.0198, "trades": 38, "taker_buy_volume": 22678.5, "taker_buy_quote": 2923.47765}, {"ts": 1767744600000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 6750.6, "quote_volume": 871.50246, "trades": 8, "taker_buy_volume": 118.8, "taker_buy_quote": 15.33708}, {"ts": 1767744660000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 2140.0, "quote_volume": 276.06, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744720000, "open": 0.1289, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 6729.7, "quote_volume": 867.4532, "trades": 8, "taker_buy_volume": 6594.6, "taker_buy_quote": 850.04394}, {"ts": 1767744780000, "open": 0.1288, "high": 0.129, "low": 0.1288, "close": 0.129, "volume": 35538.5, "quote_volume": 4580.64783, "trades": 36, "taker_buy_volume": 19574.7, "taker_buy_quote": 2524.51039}, {"ts": 1767744840000, "open": 0.1289, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 3974.4, "quote_volume": 512.20264, "trades": 6, "taker_buy_volume": 1644.5, "taker_buy_quote": 211.97605}, {"ts": 1767744900000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 37290.7, "quote_volume": 4802.7588, "trades": 21, "taker_buy_volume": 29844.1, "taker_buy_quote": 3843.9081}, {"ts": 1767744960000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 4578.7, "quote_volume": 589.73656, "trades": 8, "taker_buy_volume": 968.7, "taker_buy_quote": 124.76856}, {"ts": 1767745020000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 1655.5, "quote_volume": 213.06285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745080000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 1395.0, "quote_volume": 179.4215, "trades": 6, "taker_buy_volume": 242.9, "taker_buy_quote": 31.24908}, {"ts": 1767745140000, "open": 0.1287, "high": 0.1288, "low": 0.1286, "close": 0.1287, "volume": 3997.5, "quote_volume": 514.38902, "trades": 11, "taker_buy_volume": 1532.2, "taker_buy_quote": 197.21174}, {"ts": 1767745200000, "open": 0.1287, "high": 0.1289, "low": 0.1287, "close": 0.1288, "volume": 6327.8, "quote_volume": 815.19778, "trades": 17, "taker_buy_volume": 3000.0, "taker_buy_quote": 386.31909}, {"ts": 1767745260000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 19652.8, "quote_volume": 2531.28064, "trades": 7, "taker_buy_volume": 18054.0, "taker_buy_quote": 2325.3552}, {"ts": 1767745320000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 5172.7, "quote_volume": 665.31458, "trades": 13, "taker_buy_volume": 785.5, "taker_buy_quote": 101.0153}, {"ts": 1767745380000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 1448.3, "quote_volume": 186.13601, "trades": 6, "taker_buy_volume": 294.6, "taker_buy_quote": 37.88556}, {"ts": 1767745440000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 7401.9, "quote_volume": 951.14415, "trades": 2, "taker_buy_volume": 7401.9, "taker_buy_quote": 951.14415}, {"ts": 1767745500000, "open": 0.1284, "high": 0.1286, "low": 0.1284, "close": 0.1286, "volume": 11059.6, "quote_volume": 1420.14693, "trades": 21, "taker_buy_volume": 6614.8, "taker_buy_quote": 849.43461}, {"ts": 1767745560000, "open": 0.1285, "high": 0.1287, "low": 0.1285, "close": 0.1287, "volume": 45069.2, "quote_volume": 5798.07835, "trades": 29, "taker_buy_volume": 41840.0, "taker_buy_quote": 5382.59455}, {"ts": 1767745620000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 16404.9, "quote_volume": 2111.08492, "trades": 25, "taker_buy_volume": 6675.9, "taker_buy_quote": 859.10283}, {"ts": 1767745680000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 2385.5, "quote_volume": 306.90741, "trades": 7, "taker_buy_volume": 1441.7, "taker_buy_quote": 185.53473}, {"ts": 1767745740000, "open": 0.1286, "high": 0.1286, "low": 0.1284, "close": 0.1285, "volume": 4155.9, "quote_volume": 534.08465, "trades": 12, "taker_buy_volume": 2209.6, "taker_buy_quote": 283.9336}, {"ts": 1767745800000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 1188.0, "quote_volume": 152.5392, "trades": 6, "taker_buy_volume": 1015.6, "taker_buy_quote": 130.40304}, {"ts": 1767745860000, "open": 0.1284, "high": 0.1284, "low": 0.1281, "close": 0.1283, "volume": 8798.7, "quote_volume": 1128.39317, "trades": 33, "taker_buy_volume": 4739.5, "taker_buy_quote": 607.86886}, {"ts": 1767745920000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 16198.3, "quote_volume": 2076.62206, "trades": 21, "taker_buy_volume": 1905.5, "taker_buy_quote": 244.2851}, {"ts": 1767745980000, "open": 0.1282, "high": 0.1282, "low": 0.128, "close": 0.128, "volume": 19835.9, "quote_volume": 2541.44064, "trades": 52, "taker_buy_volume": 9322.8, "taker_buy_quote": 1194.80803}, {"ts": 1767746040000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 10848.8, "quote_volume": 1389.84132, "trades": 22, "taker_buy_volume": 8485.2, "taker_buy_quote": 1087.05208}, {"ts": 1767746100000, "open": 0.1281, "high": 0.1283, "low": 0.1281, "close": 0.1283, "volume": 5446.4, "quote_volume": 698.27402, "trades": 15, "taker_buy_volume": 2928.7, "taker_buy_quote": 375.59232}, {"ts": 1767746160000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746220000, "open": 0.1283, "high": 0.1283, "low": 0.128, "close": 0.1281, "volume": 31697.5, "quote_volume": 4063.10251, "trades": 39, "taker_buy_volume": 4926.1, "taker_buy_quote": 631.54641}, {"ts": 1767746280000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 53.3, "quote_volume": 6.82773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746340000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 4713.9, "quote_volume": 603.43351, "trades": 17, "taker_buy_volume": 729.3, "taker_buy_quote": 93.3504}, {"ts": 1767746400000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 1739.7, "quote_volume": 222.665, "trades": 9, "taker_buy_volume": 1450.6, "taker_buy_quote": 185.6768}, {"ts": 1767746460000, "open": 0.1279, "high": 0.1279, "low": 0.1277, "close": 0.1279, "volume": 8740.3, "quote_volume": 1116.97815, "trades": 24, "taker_buy_volume": 5934.7, "taker_buy_quote": 758.42246}, {"ts": 1767746520000, "open": 0.1279, "high": 0.1281, "low": 0.1279, "close": 0.128, "volume": 2566.1, "quote_volume": 328.39575, "trades": 11, "taker_buy_volume": 1374.0, "taker_buy_quote": 175.80695}, {"ts": 1767746580000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 26588.7, "quote_volume": 3407.54216, "trades": 20, "taker_buy_volume": 20848.6, "taker_buy_quote": 2672.23535}, {"ts": 1767746640000, "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": 1767746700000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 4753.6, "quote_volume": 608.93616, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746760000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 935.4, "quote_volume": 119.82474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746820000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 10369.3, "quote_volume": 1328.30733, "trades": 13, "taker_buy_volume": 335.8, "taker_buy_quote": 43.01598}, {"ts": 1767746880000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 2400.0, "quote_volume": 307.2, "trades": 5, "taker_buy_volume": 896.0, "taker_buy_quote": 114.688}, {"ts": 1767746940000, "open": 0.128, "high": 0.128, "low": 0.1275, "close": 0.1275, "volume": 38820.9, "quote_volume": 4955.35296, "trades": 57, "taker_buy_volume": 4061.7, "taker_buy_quote": 518.32284}, {"ts": 1767747000000, "open": 0.1275, "high": 0.1277, "low": 0.1275, "close": 0.1277, "volume": 2464.2, "quote_volume": 314.30854, "trades": 14, "taker_buy_volume": 2464.2, "taker_buy_quote": 314.30854}, {"ts": 1767747060000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 5572.1, "quote_volume": 711.20434, "trades": 15, "taker_buy_volume": 2814.9, "taker_buy_quote": 359.18124}, {"ts": 1767747120000, "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": 1767747180000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 4330.7, "quote_volume": 552.59732, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747240000, "open": 0.1275, "high": 0.1275, "low": 0.1272, "close": 0.1274, "volume": 7504.6, "quote_volume": 955.24762, "trades": 30, "taker_buy_volume": 4246.2, "taker_buy_quote": 540.41823}, {"ts": 1767747300000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747360000, "open": 0.1274, "high": 0.1274, "low": 0.1272, "close": 0.1272, "volume": 1162.2, "quote_volume": 147.94777, "trades": 9, "taker_buy_volume": 82.1, "taker_buy_quote": 10.45541}, {"ts": 1767747420000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 310.2, "quote_volume": 39.45744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747480000, "open": 0.1272, "high": 0.1273, "low": 0.1268, "close": 0.1268, "volume": 28646.1, "quote_volume": 3634.48375, "trades": 41, "taker_buy_volume": 2480.4, "taker_buy_quote": 314.70464}, {"ts": 1767747540000, "open": 0.1269, "high": 0.1272, "low": 0.1268, "close": 0.127, "volume": 37814.7, "quote_volume": 4804.78465, "trades": 37, "taker_buy_volume": 13610.4, "taker_buy_quote": 1729.67867}, {"ts": 1767747600000, "open": 0.1269, "high": 0.1272, "low": 0.1269, "close": 0.1272, "volume": 5787.8, "quote_volume": 735.14656, "trades": 17, "taker_buy_volume": 4932.8, "taker_buy_quote": 626.56156}, {"ts": 1767747660000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 8615.3, "quote_volume": 1097.03225, "trades": 30, "taker_buy_volume": 4696.3, "taker_buy_quote": 597.97272}, {"ts": 1767747720000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 12608.5, "quote_volume": 1601.88431, "trades": 20, "taker_buy_volume": 1007.1, "taker_buy_quote": 128.00241}, {"ts": 1767747780000, "open": 0.127, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 5982.7, "quote_volume": 759.75319, "trades": 16, "taker_buy_volume": 3612.3, "taker_buy_quote": 458.72439}, {"ts": 1767747840000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 121.4, "quote_volume": 15.40566, "trades": 1, "taker_buy_volume": 121.4, "taker_buy_quote": 15.40566}, {"ts": 1767747900000, "open": 0.1268, "high": 0.1269, "low": 0.1267, "close": 0.1268, "volume": 9704.6, "quote_volume": 1229.96089, "trades": 23, "taker_buy_volume": 5590.1, "taker_buy_quote": 708.59294}, {"ts": 1767747960000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 1988.5, "quote_volume": 251.86605, "trades": 6, "taker_buy_volume": 364.5, "taker_buy_quote": 46.18215}, {"ts": 1767748020000, "open": 0.1268, "high": 0.127, "low": 0.1268, "close": 0.127, "volume": 2185.7, "quote_volume": 277.51906, "trades": 9, "taker_buy_volume": 2185.7, "taker_buy_quote": 277.51906}, {"ts": 1767748080000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 356.4, "quote_volume": 45.23369, "trades": 4, "taker_buy_volume": 188.2, "taker_buy_quote": 23.88911}, {"ts": 1767748140000, "open": 0.1268, "high": 0.1268, "low": 0.1266, "close": 0.1266, "volume": 1396.2, "quote_volume": 177.00981, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748200000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 6806.6, "quote_volume": 861.71556, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748260000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 12761.7, "quote_volume": 1616.84789, "trades": 16, "taker_buy_volume": 5018.2, "taker_buy_quote": 635.80594}, {"ts": 1767748320000, "open": 0.1268, "high": 0.1268, "low": 0.1264, "close": 0.1265, "volume": 12551.8, "quote_volume": 1588.0357, "trades": 27, "taker_buy_volume": 5788.6, "taker_buy_quote": 732.85087}, {"ts": 1767748380000, "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": 1767748440000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 12050.7, "quote_volume": 1524.41355, "trades": 16, "taker_buy_volume": 4134.4, "taker_buy_quote": 523.0016}, {"ts": 1767748500000, "open": 0.1264, "high": 0.1264, "low": 0.1262, "close": 0.1263, "volume": 46000.5, "quote_volume": 5806.2817, "trades": 80, "taker_buy_volume": 37292.3, "taker_buy_quote": 4706.5359}, {"ts": 1767748560000, "open": 0.1263, "high": 0.1263, "low": 0.126, "close": 0.1261, "volume": 15957.5, "quote_volume": 2012.38056, "trades": 19, "taker_buy_volume": 10408.3, "taker_buy_quote": 1312.57396}, {"ts": 1767748620000, "open": 0.1261, "high": 0.1263, "low": 0.1261, "close": 0.1263, "volume": 17141.4, "quote_volume": 2162.90795, "trades": 26, "taker_buy_volume": 10310.6, "taker_buy_quote": 1301.37587}, {"ts": 1767748680000, "open": 0.1263, "high": 0.1265, "low": 0.1263, "close": 0.1265, "volume": 26627.0, "quote_volume": 3364.17331, "trades": 22, "taker_buy_volume": 12087.7, "taker_buy_quote": 1527.85972}, {"ts": 1767748740000, "open": 0.1265, "high": 0.1265, "low": 0.1263, "close": 0.1263, "volume": 2197.6, "quote_volume": 277.91252, "trades": 9, "taker_buy_volume": 1801.5, "taker_buy_quote": 227.88509}, {"ts": 1767748800000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 4096.9, "quote_volume": 516.77145, "trades": 7, "taker_buy_volume": 142.6, "taker_buy_quote": 17.98186}, {"ts": 1767748860000, "open": 0.126, "high": 0.1262, "low": 0.126, "close": 0.1262, "volume": 40479.3, "quote_volume": 5105.43716, "trades": 16, "taker_buy_volume": 40336.9, "taker_buy_quote": 5087.49476}, {"ts": 1767748920000, "open": 0.1262, "high": 0.1266, "low": 0.1262, "close": 0.1264, "volume": 63540.6, "quote_volume": 8026.03025, "trades": 50, "taker_buy_volume": 54799.2, "taker_buy_quote": 6920.88445}, {"ts": 1767748980000, "open": 0.1264, "high": 0.1264, "low": 0.1261, "close": 0.1261, "volume": 17474.8, "quote_volume": 2205.04409, "trades": 28, "taker_buy_volume": 4493.7, "taker_buy_quote": 567.32852}, {"ts": 1767749040000, "open": 0.1261, "high": 0.1261, "low": 0.1241, "close": 0.1249, "volume": 226950.3, "quote_volume": 28333.29206, "trades": 340, "taker_buy_volume": 113607.4, "taker_buy_quote": 14166.6436}, {"ts": 1767749100000, "open": 0.125, "high": 0.1256, "low": 0.125, "close": 0.1256, "volume": 75840.9, "quote_volume": 9511.61372, "trades": 87, "taker_buy_volume": 26977.0, "taker_buy_quote": 3380.43536}, {"ts": 1767749160000, "open": 0.1256, "high": 0.1257, "low": 0.1254, "close": 0.1256, "volume": 78797.5, "quote_volume": 9885.62943, "trades": 50, "taker_buy_volume": 21373.9, "taker_buy_quote": 2683.22823}, {"ts": 1767749220000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 44361.6, "quote_volume": 5573.72132, "trades": 14, "taker_buy_volume": 27777.8, "taker_buy_quote": 3489.13766}, {"ts": 1767749280000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 5073.0, "quote_volume": 638.08124, "trades": 16, "taker_buy_volume": 4080.1, "taker_buy_quote": 513.17442}, {"ts": 1767749340000, "open": 0.1258, "high": 0.126, "low": 0.1257, "close": 0.1258, "volume": 6912.8, "quote_volume": 869.86802, "trades": 28, "taker_buy_volume": 5525.3, "taker_buy_quote": 695.3819}, {"ts": 1767749400000, "open": 0.1258, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 21311.4, "quote_volume": 2682.63136, "trades": 34, "taker_buy_volume": 14684.6, "taker_buy_quote": 1848.978}, {"ts": 1767749460000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 1471.4, "quote_volume": 185.03702, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749520000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 28561.6, "quote_volume": 3586.83955, "trades": 22, "taker_buy_volume": 26591.1, "taker_buy_quote": 3339.53742}, {"ts": 1767749580000, "open": 0.1255, "high": 0.1255, "low": 0.125, "close": 0.125, "volume": 202128.6, "quote_volume": 25345.93466, "trades": 65, "taker_buy_volume": 2642.1, "taker_buy_quote": 330.2625}, {"ts": 1767749640000, "open": 0.1251, "high": 0.1255, "low": 0.1251, "close": 0.1254, "volume": 27346.7, "quote_volume": 3430.08252, "trades": 43, "taker_buy_volume": 13912.6, "taker_buy_quote": 1745.45722}, {"ts": 1767749700000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 29994.5, "quote_volume": 3763.25137, "trades": 25, "taker_buy_volume": 6927.6, "taker_buy_quote": 869.10802}, {"ts": 1767749760000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 24366.8, "quote_volume": 3058.1975, "trades": 20, "taker_buy_volume": 3643.5, "taker_buy_quote": 457.34224}, {"ts": 1767749820000, "open": 0.1254, "high": 0.1254, "low": 0.1251, "close": 0.1251, "volume": 15404.5, "quote_volume": 1928.87547, "trades": 30, "taker_buy_volume": 9110.8, "taker_buy_quote": 1140.94112}, {"ts": 1767749880000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 14810.5, "quote_volume": 1852.78434, "trades": 29, "taker_buy_volume": 10260.8, "taker_buy_quote": 1283.72824}, {"ts": 1767749940000, "open": 0.1252, "high": 0.1259, "low": 0.1252, "close": 0.1258, "volume": 14956.4, "quote_volume": 1879.7046, "trades": 30, "taker_buy_volume": 9274.8, "taker_buy_quote": 1165.20228}, {"ts": 1767750000000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 10893.7, "quote_volume": 1370.42746, "trades": 9, "taker_buy_volume": 9430.7, "taker_buy_quote": 1186.38206}, {"ts": 1767750060000, "open": 0.1258, "high": 0.1261, "low": 0.1258, "close": 0.1261, "volume": 2725.0, "quote_volume": 343.14576, "trades": 16, "taker_buy_volume": 2725.0, "taker_buy_quote": 343.14576}, {"ts": 1767750120000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 285.0, "quote_volume": 35.9385, "trades": 3, "taker_buy_volume": 165.9, "taker_buy_quote": 20.91999}, {"ts": 1767750180000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 52.0, "quote_volume": 6.5572, "trades": 1, "taker_buy_volume": 52.0, "taker_buy_quote": 6.5572}, {"ts": 1767750240000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 1499.7, "quote_volume": 189.24993, "trades": 5, "taker_buy_volume": 1499.7, "taker_buy_quote": 189.24993}, {"ts": 1767750300000, "open": 0.1263, "high": 0.1263, "low": 0.1261, "close": 0.1261, "volume": 4345.4, "quote_volume": 548.53508, "trades": 10, "taker_buy_volume": 2900.7, "taker_buy_quote": 366.35841}, {"ts": 1767750360000, "open": 0.1261, "high": 0.1266, "low": 0.1261, "close": 0.1266, "volume": 40603.7, "quote_volume": 5126.76066, "trades": 37, "taker_buy_volume": 38365.7, "taker_buy_quote": 4843.80736}, {"ts": 1767750420000, "open": 0.1265, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 10350.1, "quote_volume": 1310.00097, "trades": 23, "taker_buy_volume": 5750.8, "taker_buy_quote": 728.00628}, {"ts": 1767750480000, "open": 0.1266, "high": 0.1266, "low": 0.1263, "close": 0.1263, "volume": 22209.1, "quote_volume": 2809.335, "trades": 17, "taker_buy_volume": 47.5, "taker_buy_quote": 6.004}, {"ts": 1767750540000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 1790.1, "quote_volume": 226.01044, "trades": 10, "taker_buy_volume": 606.5, "taker_buy_quote": 76.56412}, {"ts": 1767750600000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 3269.4, "quote_volume": 412.42454, "trades": 6, "taker_buy_volume": 161.7, "taker_buy_quote": 20.39037}, {"ts": 1767750660000, "open": 0.1261, "high": 0.1261, "low": 0.1259, "close": 0.126, "volume": 6202.0, "quote_volume": 781.35122, "trades": 32, "taker_buy_volume": 2069.3, "taker_buy_quote": 260.7318}, {"ts": 1767750720000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 828.3, "quote_volume": 104.44863, "trades": 12, "taker_buy_volume": 661.5, "taker_buy_quote": 83.41515}, {"ts": 1767750780000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 6485.7, "quote_volume": 818.37633, "trades": 21, "taker_buy_volume": 5001.3, "taker_buy_quote": 631.12435}, {"ts": 1767750840000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 2118.9, "quote_volume": 267.19329, "trades": 5, "taker_buy_volume": 165.2, "taker_buy_quote": 20.83172}, {"ts": 1767750900000, "open": 0.1261, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 6555.3, "quote_volume": 826.05018, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750960000, "open": 0.126, "high": 0.126, "low": 0.1257, "close": 0.1257, "volume": 58940.0, "quote_volume": 7411.5884, "trades": 36, "taker_buy_volume": 1872.6, "taker_buy_quote": 235.57308}, {"ts": 1767751020000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 6143.7, "quote_volume": 772.68746, "trades": 17, "taker_buy_volume": 3576.9, "taker_buy_quote": 449.97402}, {"ts": 1767751080000, "open": 0.1258, "high": 0.1258, "low": 0.1256, "close": 0.1256, "volume": 6060.7, "quote_volume": 762.00082, "trades": 18, "taker_buy_volume": 2079.9, "taker_buy_quote": 261.54114}, {"ts": 1767751140000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 7737.1, "quote_volume": 971.54552, "trades": 19, "taker_buy_volume": 4696.7, "taker_buy_quote": 589.85182}, {"ts": 1767751200000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 6139.3, "quote_volume": 771.08405, "trades": 13, "taker_buy_volume": 3808.9, "taker_buy_quote": 478.39784}, {"ts": 1767751260000, "open": 0.1255, "high": 0.1255, "low": 0.1253, "close": 0.1253, "volume": 815.8, "quote_volume": 102.34985, "trades": 8, "taker_buy_volume": 78.5, "taker_buy_quote": 9.83605}, {"ts": 1767751320000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 1759.5, "quote_volume": 220.2894, "trades": 9, "taker_buy_volume": 161.1, "taker_buy_quote": 20.16972}, {"ts": 1767751380000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1254, "volume": 8066.0, "quote_volume": 1010.79271, "trades": 20, "taker_buy_volume": 5377.0, "taker_buy_quote": 673.78551}, {"ts": 1767751440000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1253, "volume": 3056.8, "quote_volume": 383.31685, "trades": 6, "taker_buy_volume": 2299.1, "taker_buy_quote": 288.37704}, {"ts": 1767751500000, "open": 0.1254, "high": 0.1258, "low": 0.1254, "close": 0.1257, "volume": 26870.4, "quote_volume": 3377.65693, "trades": 50, "taker_buy_volume": 14396.5, "taker_buy_quote": 1809.18273}, {"ts": 1767751560000, "open": 0.1257, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 3356.6, "quote_volume": 421.44158, "trades": 9, "taker_buy_volume": 2508.9, "taker_buy_quote": 315.01285}, {"ts": 1767751620000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 16059.9, "quote_volume": 2011.26769, "trades": 20, "taker_buy_volume": 2300.9, "taker_buy_quote": 288.30277}, {"ts": 1767751680000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 2794.3, "quote_volume": 350.10305, "trades": 10, "taker_buy_volume": 2186.9, "taker_buy_quote": 274.01857}, {"ts": 1767751740000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 2709.3, "quote_volume": 339.47529, "trades": 7, "taker_buy_volume": 2329.3, "taker_buy_quote": 291.86129}, {"ts": 1767751800000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 7726.2, "quote_volume": 969.02845, "trades": 19, "taker_buy_volume": 7097.4, "taker_buy_quote": 890.17693}, {"ts": 1767751860000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 5532.0, "quote_volume": 692.728, "trades": 9, "taker_buy_volume": 2387.0, "taker_buy_quote": 298.8524}, {"ts": 1767751920000, "open": 0.1253, "high": 0.1253, "low": 0.125, "close": 0.125, "volume": 4660.2, "quote_volume": 582.97531, "trades": 12, "taker_buy_volume": 110.4, "taker_buy_quote": 13.83312}, {"ts": 1767751980000, "open": 0.125, "high": 0.1256, "low": 0.125, "close": 0.1253, "volume": 34843.3, "quote_volume": 4365.83007, "trades": 46, "taker_buy_volume": 29179.2, "taker_buy_quote": 3656.44883}, {"ts": 1767752040000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 5483.1, "quote_volume": 687.58074, "trades": 10, "taker_buy_volume": 4591.4, "taker_buy_quote": 575.76156}, {"ts": 1767752100000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 1451.9, "quote_volume": 182.06826, "trades": 4, "taker_buy_volume": 123.7, "taker_buy_quote": 15.51198}, {"ts": 1767752160000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 7465.8, "quote_volume": 936.9579, "trades": 6, "taker_buy_volume": 6610.8, "taker_buy_quote": 829.6554}, {"ts": 1767752220000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 2940.3, "quote_volume": 369.39161, "trades": 10, "taker_buy_volume": 1106.8, "taker_buy_quote": 139.10401}, {"ts": 1767752280000, "open": 0.1255, "high": 0.1255, "low": 0.1252, "close": 0.1252, "volume": 4753.3, "quote_volume": 596.01478, "trades": 11, "taker_buy_volume": 979.7, "taker_buy_quote": 122.95235}, {"ts": 1767752340000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 8204.0, "quote_volume": 1027.1408, "trades": 11, "taker_buy_volume": 8204.0, "taker_buy_quote": 1027.1408}, {"ts": 1767752400000, "open": 0.1252, "high": 0.1255, "low": 0.1249, "close": 0.1249, "volume": 32474.3, "quote_volume": 4066.88784, "trades": 35, "taker_buy_volume": 30114.6, "taker_buy_quote": 3772.03411}, {"ts": 1767752460000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 8949.3, "quote_volume": 1118.66702, "trades": 6, "taker_buy_volume": 8569.3, "taker_buy_quote": 1071.16702}, {"ts": 1767752520000, "open": 0.1251, "high": 0.1257, "low": 0.1251, "close": 0.1257, "volume": 24440.0, "quote_volume": 3062.50358, "trades": 44, "taker_buy_volume": 22823.3, "taker_buy_quote": 2859.35609}, {"ts": 1767752580000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 7420.9, "quote_volume": 932.04506, "trades": 8, "taker_buy_volume": 6490.3, "taker_buy_quote": 815.18168}, {"ts": 1767752640000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 10297.7, "quote_volume": 1293.95991, "trades": 16, "taker_buy_volume": 6296.9, "taker_buy_quote": 791.3582}, {"ts": 1767752700000, "open": 0.1256, "high": 0.1256, "low": 0.1253, "close": 0.1255, "volume": 11998.8, "quote_volume": 1504.96513, "trades": 20, "taker_buy_volume": 7972.6, "taker_buy_quote": 1000.06105}, {"ts": 1767752760000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 8458.3, "quote_volume": 1062.36248, "trades": 15, "taker_buy_volume": 4511.6, "taker_buy_quote": 566.65696}, {"ts": 1767752820000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 10890.7, "quote_volume": 1368.52866, "trades": 23, "taker_buy_volume": 8783.8, "taker_buy_quote": 1103.69133}, {"ts": 1767752880000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 1259.6, "quote_volume": 158.16483, "trades": 9, "taker_buy_volume": 165.0, "taker_buy_quote": 20.7075}, {"ts": 1767752940000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 41.9, "quote_volume": 5.25845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753000000, "open": 0.1254, "high": 0.1254, "low": 0.125, "close": 0.125, "volume": 385.5, "quote_volume": 48.25577, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753060000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 22643.6, "quote_volume": 2831.67055, "trades": 32, "taker_buy_volume": 18912.7, "taker_buy_quote": 2365.21207}, {"ts": 1767753120000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 7998.7, "quote_volume": 1000.45839, "trades": 21, "taker_buy_volume": 4473.0, "taker_buy_quote": 559.5723}, {"ts": 1767753180000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 2240.5, "quote_volume": 280.27365, "trades": 10, "taker_buy_volume": 857.4, "taker_buy_quote": 107.26074}, {"ts": 1767753240000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 1158.8, "quote_volume": 144.85, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753300000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 803.1, "quote_volume": 100.47978, "trades": 7, "taker_buy_volume": 803.1, "taker_buy_quote": 100.47978}, {"ts": 1767753360000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 6899.1, "quote_volume": 862.76746, "trades": 16, "taker_buy_volume": 1242.4, "taker_buy_quote": 155.41191}, {"ts": 1767753420000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 21410.7, "quote_volume": 2676.62867, "trades": 19, "taker_buy_volume": 18407.0, "taker_buy_quote": 2300.96702}, {"ts": 1767753480000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 3982.7, "quote_volume": 498.06571, "trades": 13, "taker_buy_volume": 2657.8, "taker_buy_quote": 332.33949}, {"ts": 1767753540000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 3443.2, "quote_volume": 431.28943, "trades": 12, "taker_buy_volume": 3443.2, "taker_buy_quote": 431.28943}, {"ts": 1767753600000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 1319.7, "quote_volume": 165.371, "trades": 9, "taker_buy_volume": 125.9, "taker_buy_quote": 15.78786}, {"ts": 1767753660000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 21225.4, "quote_volume": 2654.06119, "trades": 33, "taker_buy_volume": 16433.2, "taker_buy_quote": 2055.0157}, {"ts": 1767753720000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 905.5, "quote_volume": 113.19992, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753780000, "open": 0.125, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 14337.5, "quote_volume": 1791.69829, "trades": 26, "taker_buy_volume": 9096.2, "taker_buy_quote": 1136.95345}, {"ts": 1767753840000, "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": 1767753900000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 72.3, "quote_volume": 9.04473, "trades": 1, "taker_buy_volume": 72.3, "taker_buy_quote": 9.04473}, {"ts": 1767753960000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 1708.6, "quote_volume": 213.84353, "trades": 6, "taker_buy_volume": 1708.6, "taker_buy_quote": 213.84353}, {"ts": 1767754020000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 1004.9, "quote_volume": 125.80141, "trades": 3, "taker_buy_volume": 919.4, "taker_buy_quote": 115.09681}, {"ts": 1767754080000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 2328.7, "quote_volume": 291.55324, "trades": 6, "taker_buy_volume": 245.9, "taker_buy_quote": 30.78668}, {"ts": 1767754140000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 358.9, "quote_volume": 44.93428, "trades": 3, "taker_buy_volume": 358.9, "taker_buy_quote": 44.93428}, {"ts": 1767754200000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 3877.4, "quote_volume": 485.98814, "trades": 12, "taker_buy_volume": 2779.8, "taker_buy_quote": 348.45886}, {"ts": 1767754260000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 6179.0, "quote_volume": 774.43481, "trades": 16, "taker_buy_volume": 2907.4, "taker_buy_quote": 364.33915}, {"ts": 1767754320000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 9865.0, "quote_volume": 1237.89327, "trades": 23, "taker_buy_volume": 6590.7, "taker_buy_quote": 826.96862}, {"ts": 1767754380000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 1897.5, "quote_volume": 238.33054, "trades": 13, "taker_buy_volume": 1734.3, "taker_buy_quote": 217.83262}, {"ts": 1767754440000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 1646.0, "quote_volume": 206.7376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754500000, "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": 1767754560000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 1319.9, "quote_volume": 165.78361, "trades": 10, "taker_buy_volume": 1058.6, "taker_buy_quote": 132.96433}, {"ts": 1767754620000, "open": 0.1255, "high": 0.1257, "low": 0.1255, "close": 0.1256, "volume": 10658.6, "quote_volume": 1338.06691, "trades": 16, "taker_buy_volume": 1337.2, "taker_buy_quote": 167.97618}, {"ts": 1767754680000, "open": 0.1255, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 8912.2, "quote_volume": 1117.79486, "trades": 28, "taker_buy_volume": 2613.3, "taker_buy_quote": 327.76273}, {"ts": 1767754740000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 803.2, "quote_volume": 100.72128, "trades": 4, "taker_buy_volume": 803.2, "taker_buy_quote": 100.72128}, {"ts": 1767754800000, "open": 0.1255, "high": 0.1257, "low": 0.1254, "close": 0.1255, "volume": 41453.6, "quote_volume": 5205.13978, "trades": 73, "taker_buy_volume": 14506.6, "taker_buy_quote": 1821.24455}, {"ts": 1767754860000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 119.0, "quote_volume": 14.9345, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 14.9345}, {"ts": 1767754920000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 28525.8, "quote_volume": 3582.58092, "trades": 17, "taker_buy_volume": 22861.5, "taker_buy_quote": 2871.4044}, {"ts": 1767754980000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 11260.6, "quote_volume": 1412.96416, "trades": 26, "taker_buy_volume": 3368.2, "taker_buy_quote": 422.71478}, {"ts": 1767755040000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 12857.5, "quote_volume": 1613.77702, "trades": 22, "taker_buy_volume": 3259.0, "taker_buy_quote": 409.3304}, {"ts": 1767755100000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 35621.2, "quote_volume": 4472.46173, "trades": 34, "taker_buy_volume": 27251.1, "taker_buy_quote": 3422.18482}, {"ts": 1767755160000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 21615.5, "quote_volume": 2711.12582, "trades": 20, "taker_buy_volume": 20716.3, "taker_buy_quote": 2598.27622}, {"ts": 1767755220000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 24747.5, "quote_volume": 3105.81125, "trades": 11, "taker_buy_volume": 8734.9, "taker_buy_quote": 1096.22995}, {"ts": 1767755280000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755340000, "open": 0.1256, "high": 0.1258, "low": 0.1255, "close": 0.1256, "volume": 234428.6, "quote_volume": 29449.05114, "trades": 56, "taker_buy_volume": 179763.6, "taker_buy_quote": 22580.77237}, {"ts": 1767755400000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 3066.3, "quote_volume": 385.35835, "trades": 7, "taker_buy_volume": 3066.3, "taker_buy_quote": 385.35835}, {"ts": 1767755460000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 8053.8, "quote_volume": 1012.54011, "trades": 9, "taker_buy_volume": 2382.5, "taker_buy_quote": 299.6577}, {"ts": 1767755520000, "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": 1767755580000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 5480.5, "quote_volume": 689.45107, "trades": 4, "taker_buy_volume": 5480.5, "taker_buy_quote": 689.45107}, {"ts": 1767755640000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755700000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 10911.2, "quote_volume": 1374.10261, "trades": 15, "taker_buy_volume": 5290.3, "taker_buy_quote": 666.4313}, {"ts": 1767755760000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 2578.3, "quote_volume": 324.60797, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755820000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 35295.1, "quote_volume": 4448.81027, "trades": 22, "taker_buy_volume": 31322.4, "taker_buy_quote": 3948.09163}, {"ts": 1767755880000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 2940.1, "quote_volume": 370.74661, "trades": 8, "taker_buy_volume": 198.2, "taker_buy_quote": 24.99302}, {"ts": 1767755940000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 163.1, "quote_volume": 20.56691, "trades": 3, "taker_buy_volume": 163.1, "taker_buy_quote": 20.56691}, {"ts": 1767756000000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 3274.3, "quote_volume": 412.91716, "trades": 7, "taker_buy_volume": 2666.3, "taker_buy_quote": 336.24836}, {"ts": 1767756060000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 3211.7, "quote_volume": 404.72637, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756120000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756180000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 10817.6, "quote_volume": 1363.33751, "trades": 10, "taker_buy_volume": 3199.1, "taker_buy_quote": 403.40651}, {"ts": 1767756240000, "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": 1767756300000, "open": 0.1261, "high": 0.1263, "low": 0.1261, "close": 0.1263, "volume": 18912.8, "quote_volume": 2386.7164, "trades": 24, "taker_buy_volume": 13944.6, "taker_buy_quote": 1759.52079}, {"ts": 1767756360000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 6911.8, "quote_volume": 872.26916, "trades": 15, "taker_buy_volume": 6735.6, "taker_buy_quote": 850.03272}, {"ts": 1767756420000, "open": 0.1262, "high": 0.1263, "low": 0.126, "close": 0.126, "volume": 49642.0, "quote_volume": 6258.20661, "trades": 25, "taker_buy_volume": 8353.5, "taker_buy_quote": 1054.59523}, {"ts": 1767756480000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 5076.9, "quote_volume": 640.19709, "trades": 6, "taker_buy_volume": 740.0, "taker_buy_quote": 93.314}, {"ts": 1767756540000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 32893.1, "quote_volume": 4144.5306, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756600000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 2799.3, "quote_volume": 352.99173, "trades": 6, "taker_buy_volume": 2799.3, "taker_buy_quote": 352.99173}, {"ts": 1767756660000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 15770.7, "quote_volume": 1987.1082, "trades": 13, "taker_buy_volume": 1020.4, "taker_buy_quote": 128.5704}, {"ts": 1767756720000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 876.8, "quote_volume": 110.46826, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756780000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 127.2, "quote_volume": 16.00176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756840000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 12116.6, "quote_volume": 1524.98326, "trades": 24, "taker_buy_volume": 10150.3, "taker_buy_quote": 1277.56835}, {"ts": 1767756900000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 3151.6, "quote_volume": 396.65052, "trades": 10, "taker_buy_volume": 771.6, "taker_buy_quote": 97.14444}, {"ts": 1767756960000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 4845.7, "quote_volume": 609.10866, "trades": 20, "taker_buy_volume": 1748.9, "taker_buy_quote": 219.83673}, {"ts": 1767757020000, "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": 1767757080000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1259, "volume": 19266.6, "quote_volume": 2425.39063, "trades": 20, "taker_buy_volume": 18762.5, "taker_buy_quote": 2361.98494}, {"ts": 1767757140000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 2133.5, "quote_volume": 268.3943, "trades": 9, "taker_buy_volume": 163.4, "taker_buy_quote": 20.55572}, {"ts": 1767757200000, "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": 1767757260000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 3428.3, "quote_volume": 431.62297, "trades": 7, "taker_buy_volume": 3428.3, "taker_buy_quote": 431.62297}, {"ts": 1767757320000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 986.5, "quote_volume": 124.11795, "trades": 3, "taker_buy_volume": 162.5, "taker_buy_quote": 20.45875}, {"ts": 1767757380000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 3007.0, "quote_volume": 378.96764, "trades": 10, "taker_buy_volume": 2965.3, "taker_buy_quote": 373.71344}, {"ts": 1767757440000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.126, "volume": 13725.7, "quote_volume": 1728.17034, "trades": 30, "taker_buy_volume": 4156.4, "taker_buy_quote": 523.47448}, {"ts": 1767757500000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 15429.3, "quote_volume": 1944.0965, "trades": 9, "taker_buy_volume": 290.6, "taker_buy_quote": 36.6203}, {"ts": 1767757560000, "open": 0.126, "high": 0.1262, "low": 0.126, "close": 0.1262, "volume": 4005.6, "quote_volume": 505.09112, "trades": 13, "taker_buy_volume": 3079.4, "taker_buy_quote": 388.38992}, {"ts": 1767757620000, "open": 0.1263, "high": 0.1264, "low": 0.1262, "close": 0.1262, "volume": 21759.0, "quote_volume": 2746.76286, "trades": 27, "taker_buy_volume": 3427.4, "taker_buy_quote": 432.8895}, {"ts": 1767757680000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 10812.5, "quote_volume": 1364.5375, "trades": 12, "taker_buy_volume": 2331.9, "taker_buy_quote": 294.28578}, {"ts": 1767757740000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 353.9, "quote_volume": 44.61983, "trades": 5, "taker_buy_volume": 41.7, "taker_buy_quote": 5.25837}, {"ts": 1767757800000, "open": 0.1261, "high": 0.1264, "low": 0.1261, "close": 0.1264, "volume": 6722.4, "quote_volume": 849.21003, "trades": 20, "taker_buy_volume": 5972.6, "taker_buy_quote": 754.43531}, {"ts": 1767757860000, "open": 0.1263, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 34975.1, "quote_volume": 4413.96942, "trades": 23, "taker_buy_volume": 29611.7, "taker_buy_quote": 3736.99654}, {"ts": 1767757920000, "open": 0.1262, "high": 0.1262, "low": 0.126, "close": 0.126, "volume": 19130.4, "quote_volume": 2411.55535, "trades": 35, "taker_buy_volume": 5012.1, "taker_buy_quote": 631.71936}, {"ts": 1767757980000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 7681.4, "quote_volume": 967.49912, "trades": 15, "taker_buy_volume": 1721.6, "taker_buy_quote": 216.9216}, {"ts": 1767758040000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 2318.6, "quote_volume": 292.12054, "trades": 6, "taker_buy_volume": 1968.6, "taker_buy_quote": 248.0436}, {"ts": 1767758100000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758160000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 5139.3, "quote_volume": 646.58708, "trades": 14, "taker_buy_volume": 1229.2, "taker_buy_quote": 154.68434}, {"ts": 1767758220000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 1126.9, "quote_volume": 141.64246, "trades": 5, "taker_buy_volume": 119.6, "taker_buy_quote": 15.03372}, {"ts": 1767758280000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 14744.8, "quote_volume": 1855.88576, "trades": 20, "taker_buy_volume": 13034.8, "taker_buy_quote": 1640.68226}, {"ts": 1767758340000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 156.0, "quote_volume": 19.64457, "trades": 2, "taker_buy_volume": 41.7, "taker_buy_quote": 5.2542}, {"ts": 1767758400000, "open": 0.126, "high": 0.1261, "low": 0.1258, "close": 0.1258, "volume": 594.6, "quote_volume": 74.91163, "trades": 10, "taker_buy_volume": 250.2, "taker_buy_quote": 31.52936}, {"ts": 1767758460000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 3546.8, "quote_volume": 446.64387, "trades": 9, "taker_buy_volume": 3546.8, "taker_buy_quote": 446.64387}, {"ts": 1767758520000, "open": 0.126, "high": 0.126, "low": 0.1255, "close": 0.1256, "volume": 19603.7, "quote_volume": 2462.81957, "trades": 45, "taker_buy_volume": 6694.3, "taker_buy_quote": 840.17187}, {"ts": 1767758580000, "open": 0.1257, "high": 0.1259, "low": 0.1257, "close": 0.1259, "volume": 509.9, "quote_volume": 64.14369, "trades": 7, "taker_buy_volume": 509.9, "taker_buy_quote": 64.14369}, {"ts": 1767758640000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 1202.0, "quote_volume": 151.3318, "trades": 7, "taker_buy_volume": 1202.0, "taker_buy_quote": 151.3318}, {"ts": 1767758700000, "open": 0.1259, "high": 0.1261, "low": 0.1259, "close": 0.1261, "volume": 1261.5, "quote_volume": 158.93684, "trades": 9, "taker_buy_volume": 1261.5, "taker_buy_quote": 158.93684}, {"ts": 1767758760000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 5912.2, "quote_volume": 746.00532, "trades": 27, "taker_buy_volume": 927.6, "taker_buy_quote": 117.04262}, {"ts": 1767758820000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 3833.8, "quote_volume": 483.00026, "trades": 13, "taker_buy_volume": 1746.0, "taker_buy_quote": 220.00765}, {"ts": 1767758880000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 381.0, "quote_volume": 47.99686, "trades": 7, "taker_buy_volume": 206.3, "taker_buy_quote": 25.9938}, {"ts": 1767758940000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 2658.0, "quote_volume": 334.7441, "trades": 8, "taker_buy_volume": 1019.0, "taker_buy_quote": 128.394}, {"ts": 1767759000000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 770.8, "quote_volume": 97.04372, "trades": 3, "taker_buy_volume": 770.8, "taker_buy_quote": 97.04372}, {"ts": 1767759060000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 2879.8, "quote_volume": 362.82492, "trades": 8, "taker_buy_volume": 1684.4, "taker_buy_quote": 212.23856}, {"ts": 1767759120000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 447.4, "quote_volume": 56.28292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759180000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1257, "volume": 4128.8, "quote_volume": 519.20781, "trades": 9, "taker_buy_volume": 1150.6, "taker_buy_quote": 144.84807}, {"ts": 1767759240000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 235.0, "quote_volume": 29.53501, "trades": 2, "taker_buy_volume": 190.1, "taker_buy_quote": 23.89557}, {"ts": 1767759300000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 2026.2, "quote_volume": 254.63702, "trades": 7, "taker_buy_volume": 1020.6, "taker_buy_quote": 128.27286}, {"ts": 1767759360000, "open": 0.1257, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 5313.6, "quote_volume": 667.00454, "trades": 9, "taker_buy_volume": 121.3, "taker_buy_quote": 15.24741}, {"ts": 1767759420000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 1289.5, "quote_volume": 161.83225, "trades": 3, "taker_buy_volume": 855.0, "taker_buy_quote": 107.3025}, {"ts": 1767759480000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 415.7, "quote_volume": 52.21192, "trades": 1, "taker_buy_volume": 415.7, "taker_buy_quote": 52.21192}, {"ts": 1767759540000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 17076.1, "quote_volume": 2143.05055, "trades": 21, "taker_buy_volume": 3899.6, "taker_buy_quote": 489.3998}, {"ts": 1767759600000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 6310.4, "quote_volume": 792.60279, "trades": 10, "taker_buy_volume": 6310.4, "taker_buy_quote": 792.60279}, {"ts": 1767759660000, "open": 0.1258, "high": 0.126, "low": 0.1258, "close": 0.126, "volume": 2426.6, "quote_volume": 305.70147, "trades": 10, "taker_buy_volume": 1354.1, "taker_buy_quote": 170.56647}, {"ts": 1767759720000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 163.0, "quote_volume": 20.5217, "trades": 2, "taker_buy_volume": 163.0, "taker_buy_quote": 20.5217}, {"ts": 1767759780000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759840000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 584.2, "quote_volume": 73.53421, "trades": 3, "taker_buy_volume": 540.4, "taker_buy_quote": 68.02417}, {"ts": 1767759900000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 248.1, "quote_volume": 31.21098, "trades": 2, "taker_buy_volume": 248.1, "taker_buy_quote": 31.21098}, {"ts": 1767759960000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 4236.1, "quote_volume": 532.65992, "trades": 11, "taker_buy_volume": 3045.0, "taker_buy_quote": 382.92672}, {"ts": 1767760020000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 169.6, "quote_volume": 21.32348, "trades": 2, "taker_buy_volume": 169.6, "taker_buy_quote": 21.32348}, {"ts": 1767760080000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 17091.6, "quote_volume": 2149.21876, "trades": 15, "taker_buy_volume": 14538.8, "taker_buy_quote": 1828.3318}, {"ts": 1767760140000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 83.6, "quote_volume": 10.50852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760200000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 1411.9, "quote_volume": 177.47165, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760260000, "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": 1767760320000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 1809.5, "quote_volume": 227.52876, "trades": 7, "taker_buy_volume": 1767.4, "taker_buy_quote": 222.23679}, {"ts": 1767760380000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 456.4, "quote_volume": 57.41512, "trades": 3, "taker_buy_volume": 456.4, "taker_buy_quote": 57.41512}, {"ts": 1767760440000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 122.6, "quote_volume": 15.42308, "trades": 1, "taker_buy_volume": 122.6, "taker_buy_quote": 15.42308}, {"ts": 1767760500000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 565.9, "quote_volume": 71.13363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760560000, "open": 0.1256, "high": 0.1256, "low": 0.1253, "close": 0.1254, "volume": 3266.3, "quote_volume": 409.72079, "trades": 15, "taker_buy_volume": 2901.6, "taker_buy_quote": 363.98338}, {"ts": 1767760620000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 10594.3, "quote_volume": 1328.01253, "trades": 17, "taker_buy_volume": 6441.4, "taker_buy_quote": 807.65416}, {"ts": 1767760680000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 63.5, "quote_volume": 7.95655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760740000, "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": 1767760800000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 508.2, "quote_volume": 63.71631, "trades": 5, "taker_buy_volume": 508.2, "taker_buy_quote": 63.71631}, {"ts": 1767760860000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 629.8, "quote_volume": 78.97692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760920000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 206.5, "quote_volume": 25.91575, "trades": 3, "taker_buy_volume": 206.5, "taker_buy_quote": 25.91575}, {"ts": 1767760980000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 13480.3, "quote_volume": 1691.93422, "trades": 22, "taker_buy_volume": 8673.1, "taker_buy_quote": 1088.63062}, {"ts": 1767761040000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 972.2, "quote_volume": 122.0111, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761100000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 10260.1, "quote_volume": 1287.00953, "trades": 15, "taker_buy_volume": 938.8, "taker_buy_quote": 117.8194}, {"ts": 1767761160000, "open": 0.1254, "high": 0.1254, "low": 0.1251, "close": 0.1251, "volume": 3685.4, "quote_volume": 461.64667, "trades": 21, "taker_buy_volume": 1430.0, "taker_buy_quote": 179.16774}, {"ts": 1767761220000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 965.9, "quote_volume": 120.91573, "trades": 6, "taker_buy_volume": 923.9, "taker_buy_quote": 115.65733}, {"ts": 1767761280000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 2068.6, "quote_volume": 258.78186, "trades": 8, "taker_buy_volume": 1860.1, "taker_buy_quote": 232.69851}, {"ts": 1767761340000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 166.5, "quote_volume": 20.82915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761400000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 1309.0, "quote_volume": 163.7559, "trades": 9, "taker_buy_volume": 246.5, "taker_buy_quote": 30.83715}, {"ts": 1767761460000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 4933.0, "quote_volume": 617.66771, "trades": 18, "taker_buy_volume": 3761.9, "taker_buy_quote": 471.1631}, {"ts": 1767761520000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 161.2, "quote_volume": 20.19836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761580000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 10459.3, "quote_volume": 1310.55029, "trades": 8, "taker_buy_volume": 10459.3, "taker_buy_quote": 1310.55029}, {"ts": 1767761640000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 13928.2, "quote_volume": 1743.83024, "trades": 11, "taker_buy_volume": 12951.0, "taker_buy_quote": 1621.4848}, {"ts": 1767761700000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 850.2, "quote_volume": 106.44504, "trades": 4, "taker_buy_volume": 122.4, "taker_buy_quote": 15.32448}, {"ts": 1767761760000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 119.4, "quote_volume": 14.96082, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 14.96082}, {"ts": 1767761820000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 1237.5, "quote_volume": 155.05875, "trades": 5, "taker_buy_volume": 121.6, "taker_buy_quote": 15.23648}, {"ts": 1767761880000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 119.8, "quote_volume": 15.01094, "trades": 1, "taker_buy_volume": 119.8, "taker_buy_quote": 15.01094}, {"ts": 1767761940000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 2362.0, "quote_volume": 295.96279, "trades": 3, "taker_buy_volume": 2239.7, "taker_buy_quote": 280.6386}, {"ts": 1767762000000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 138.4, "quote_volume": 17.34152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762060000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 20587.5, "quote_volume": 2578.15677, "trades": 26, "taker_buy_volume": 16411.5, "taker_buy_quote": 2055.29609}, {"ts": 1767762120000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 19647.1, "quote_volume": 2456.24853, "trades": 19, "taker_buy_volume": 5095.2, "taker_buy_quote": 637.20941}, {"ts": 1767762180000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 1772.8, "quote_volume": 221.6, "trades": 4, "taker_buy_volume": 1772.8, "taker_buy_quote": 221.6}, {"ts": 1767762240000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 4609.0, "quote_volume": 576.0681, "trades": 10, "taker_buy_volume": 4040.0, "taker_buy_quote": 505.0}, {"ts": 1767762300000, "open": 0.1249, "high": 0.1251, "low": 0.1248, "close": 0.1251, "volume": 24833.3, "quote_volume": 3099.74059, "trades": 31, "taker_buy_volume": 9538.6, "taker_buy_quote": 1190.96203}, {"ts": 1767762360000, "open": 0.125, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 9168.6, "quote_volume": 1144.35096, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762420000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 4573.9, "quote_volume": 570.83209, "trades": 9, "taker_buy_volume": 3718.9, "taker_buy_quote": 464.12809}, {"ts": 1767762480000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 219.3, "quote_volume": 27.39057, "trades": 3, "taker_buy_volume": 166.3, "taker_buy_quote": 20.77087}, {"ts": 1767762540000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 1100.1, "quote_volume": 137.5125, "trades": 8, "taker_buy_volume": 1100.1, "taker_buy_quote": 137.5125}, {"ts": 1767762600000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 3313.7, "quote_volume": 414.77337, "trades": 11, "taker_buy_volume": 3313.7, "taker_buy_quote": 414.77337}, {"ts": 1767762660000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 3884.7, "quote_volume": 486.43058, "trades": 12, "taker_buy_volume": 2703.4, "taker_buy_quote": 338.53182}, {"ts": 1767762720000, "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": 1767762780000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 25757.2, "quote_volume": 3227.37716, "trades": 14, "taker_buy_volume": 25593.7, "taker_buy_quote": 3206.89061}, {"ts": 1767762840000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 161.6, "quote_volume": 20.23232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762900000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 8289.2, "quote_volume": 1037.82924, "trades": 6, "taker_buy_volume": 8289.2, "taker_buy_quote": 1037.82924}, {"ts": 1767762960000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 2203.4, "quote_volume": 275.88215, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763020000, "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": 1767763080000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 6300.6, "quote_volume": 788.09706, "trades": 15, "taker_buy_volume": 2537.8, "taker_buy_quote": 317.47878}, {"ts": 1767763140000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 3648.3, "quote_volume": 456.09105, "trades": 7, "taker_buy_volume": 535.5, "taker_buy_quote": 66.99105}, {"ts": 1767763200000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 4878.5, "quote_volume": 609.8125, "trades": 16, "taker_buy_volume": 3855.5, "taker_buy_quote": 481.9375}, {"ts": 1767763260000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 570.9, "quote_volume": 71.41959, "trades": 3, "taker_buy_volume": 570.9, "taker_buy_quote": 71.41959}, {"ts": 1767763320000, "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": 1767763380000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 1231.7, "quote_volume": 154.0522, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763440000, "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": 1767763500000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 162.7, "quote_volume": 20.3375, "trades": 2, "taker_buy_volume": 162.7, "taker_buy_quote": 20.3375}, {"ts": 1767763560000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 1555.5, "quote_volume": 194.59305, "trades": 6, "taker_buy_volume": 769.6, "taker_buy_quote": 96.27696}, {"ts": 1767763620000, "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": 1767763680000, "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": 1767763740000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 2597.8, "quote_volume": 325.34267, "trades": 13, "taker_buy_volume": 2474.6, "taker_buy_quote": 309.93035}, {"ts": 1767763800000, "open": 0.1253, "high": 0.1257, "low": 0.1253, "close": 0.1256, "volume": 38847.2, "quote_volume": 4875.90567, "trades": 69, "taker_buy_volume": 21213.8, "taker_buy_quote": 2662.54874}, {"ts": 1767763860000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 1565.3, "quote_volume": 196.90281, "trades": 5, "taker_buy_volume": 894.5, "taker_buy_quote": 112.51617}, {"ts": 1767763920000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 4370.8, "quote_volume": 550.08424, "trades": 9, "taker_buy_volume": 3231.0, "taker_buy_quote": 406.6974}, {"ts": 1767763980000, "open": 0.1258, "high": 0.126, "low": 0.1258, "close": 0.126, "volume": 9540.0, "quote_volume": 1201.50817, "trades": 12, "taker_buy_volume": 8368.4, "taker_buy_quote": 1054.12089}, {"ts": 1767764040000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 13627.1, "quote_volume": 1716.77996, "trades": 12, "taker_buy_volume": 12760.3, "taker_buy_quote": 1607.63779}, {"ts": 1767764100000, "open": 0.126, "high": 0.1262, "low": 0.126, "close": 0.1262, "volume": 8074.2, "quote_volume": 1018.19609, "trades": 23, "taker_buy_volume": 5374.4, "taker_buy_quote": 677.69862}, {"ts": 1767764160000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 3787.4, "quote_volume": 477.84764, "trades": 13, "taker_buy_volume": 1098.0, "taker_buy_quote": 138.46991}, {"ts": 1767764220000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 96.3, "quote_volume": 12.1338, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764280000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 7794.9, "quote_volume": 983.6215, "trades": 19, "taker_buy_volume": 7735.5, "taker_buy_quote": 976.13116}, {"ts": 1767764340000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 464.4, "quote_volume": 58.60728, "trades": 4, "taker_buy_volume": 342.9, "taker_buy_quote": 43.27398}, {"ts": 1767764400000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 13671.3, "quote_volume": 1725.31806, "trades": 9, "taker_buy_volume": 7928.5, "taker_buy_quote": 1000.5767}, {"ts": 1767764460000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 122.1, "quote_volume": 15.40902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764520000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 1680.5, "quote_volume": 211.91105, "trades": 5, "taker_buy_volume": 120.4, "taker_buy_quote": 15.18244}, {"ts": 1767764580000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 20015.5, "quote_volume": 2525.9561, "trades": 29, "taker_buy_volume": 4282.6, "taker_buy_quote": 540.46412}, {"ts": 1767764640000, "open": 0.1261, "high": 0.1265, "low": 0.1261, "close": 0.1263, "volume": 26327.1, "quote_volume": 3323.94139, "trades": 39, "taker_buy_volume": 16927.2, "taker_buy_quote": 2137.46882}, {"ts": 1767764700000, "open": 0.1263, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 28827.1, "quote_volume": 3637.91448, "trades": 60, "taker_buy_volume": 23006.4, "taker_buy_quote": 2903.60726}, {"ts": 1767764760000, "open": 0.1262, "high": 0.1265, "low": 0.1262, "close": 0.1264, "volume": 3635.0, "quote_volume": 459.56535, "trades": 16, "taker_buy_volume": 1759.1, "taker_buy_quote": 222.28074}, {"ts": 1767764820000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 7706.6, "quote_volume": 974.88925, "trades": 10, "taker_buy_volume": 7582.8, "taker_buy_quote": 959.22855}, {"ts": 1767764880000, "open": 0.1265, "high": 0.1265, "low": 0.126, "close": 0.126, "volume": 40160.8, "quote_volume": 5060.91193, "trades": 30, "taker_buy_volume": 721.2, "taker_buy_quote": 91.01544}, {"ts": 1767764940000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 6975.7, "quote_volume": 879.63577, "trades": 9, "taker_buy_volume": 1378.9, "taker_buy_quote": 173.87929}, {"ts": 1767765000000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 2245.4, "quote_volume": 283.14494, "trades": 5, "taker_buy_volume": 121.2, "taker_buy_quote": 15.28332}, {"ts": 1767765060000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 41039.6, "quote_volume": 5171.04245, "trades": 14, "taker_buy_volume": 1287.2, "taker_buy_quote": 162.24005}, {"ts": 1767765120000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 3350.8, "quote_volume": 422.85879, "trades": 9, "taker_buy_volume": 2375.0, "taker_buy_quote": 299.71283}, {"ts": 1767765180000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 2000.0, "quote_volume": 252.2, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765240000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 3998.6, "quote_volume": 503.8236, "trades": 6, "taker_buy_volume": 2977.6, "taker_buy_quote": 375.1776}, {"ts": 1767765300000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 4029.6, "quote_volume": 507.32664, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765360000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 1566.7, "quote_volume": 197.1032, "trades": 5, "taker_buy_volume": 123.4, "taker_buy_quote": 15.53606}, {"ts": 1767765420000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 241.1, "quote_volume": 30.34245, "trades": 2, "taker_buy_volume": 120.4, "taker_buy_quote": 15.14632}, {"ts": 1767765480000, "open": 0.1258, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 10865.6, "quote_volume": 1365.92851, "trades": 31, "taker_buy_volume": 7214.8, "taker_buy_quote": 907.11475}, {"ts": 1767765540000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 369.1, "quote_volume": 46.43278, "trades": 2, "taker_buy_volume": 369.1, "taker_buy_quote": 46.43278}, {"ts": 1767765600000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 570.1, "quote_volume": 71.71858, "trades": 4, "taker_buy_volume": 570.1, "taker_buy_quote": 71.71858}, {"ts": 1767765660000, "open": 0.1257, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 27016.3, "quote_volume": 3393.19348, "trades": 27, "taker_buy_volume": 23794.1, "taker_buy_quote": 2988.72986}, {"ts": 1767765720000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 49104.1, "quote_volume": 6163.17665, "trades": 41, "taker_buy_volume": 22110.0, "taker_buy_quote": 2775.32741}, {"ts": 1767765780000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 1339.5, "quote_volume": 168.05814, "trades": 6, "taker_buy_volume": 848.4, "taker_buy_quote": 106.4742}, {"ts": 1767765840000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 2116.6, "quote_volume": 265.32275, "trades": 10, "taker_buy_volume": 1898.1, "taker_buy_quote": 237.9447}, {"ts": 1767765900000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 5496.8, "quote_volume": 688.593, "trades": 29, "taker_buy_volume": 1027.6, "taker_buy_quote": 128.71977}, {"ts": 1767765960000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 11477.4, "quote_volume": 1438.04887, "trades": 23, "taker_buy_volume": 7150.7, "taker_buy_quote": 895.98271}, {"ts": 1767766020000, "open": 0.1253, "high": 0.1253, "low": 0.125, "close": 0.125, "volume": 8434.5, "quote_volume": 1055.71679, "trades": 27, "taker_buy_volume": 866.1, "taker_buy_quote": 108.34911}, {"ts": 1767766080000, "open": 0.1251, "high": 0.1254, "low": 0.125, "close": 0.1254, "volume": 7660.6, "quote_volume": 958.80166, "trades": 22, "taker_buy_volume": 7162.4, "taker_buy_quote": 896.48864}, {"ts": 1767766140000, "open": 0.1253, "high": 0.1253, "low": 0.125, "close": 0.1251, "volume": 11597.7, "quote_volume": 1452.61036, "trades": 23, "taker_buy_volume": 3502.4, "taker_buy_quote": 438.67968}, {"ts": 1767766200000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 17710.4, "quote_volume": 2217.327, "trades": 21, "taker_buy_volume": 16468.2, "taker_buy_quote": 2061.85215}, {"ts": 1767766260000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 2373.4, "quote_volume": 297.32657, "trades": 9, "taker_buy_volume": 1768.9, "taker_buy_quote": 221.64317}, {"ts": 1767766320000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.125, "volume": 11204.1, "quote_volume": 1401.22903, "trades": 19, "taker_buy_volume": 2767.9, "taker_buy_quote": 346.48939}, {"ts": 1767766380000, "open": 0.1251, "high": 0.1253, "low": 0.1248, "close": 0.1253, "volume": 96819.2, "quote_volume": 12099.192, "trades": 68, "taker_buy_volume": 22082.2, "taker_buy_quote": 2758.61529}, {"ts": 1767766440000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 2547.4, "quote_volume": 319.05113, "trades": 10, "taker_buy_volume": 1166.5, "taker_buy_quote": 146.16245}, {"ts": 1767766500000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 7442.2, "quote_volume": 932.48473, "trades": 12, "taker_buy_volume": 3088.4, "taker_buy_quote": 387.00893}, {"ts": 1767766560000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 8208.6, "quote_volume": 1029.70493, "trades": 23, "taker_buy_volume": 4889.0, "taker_buy_quote": 613.43307}, {"ts": 1767766620000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 2996.1, "quote_volume": 375.93548, "trades": 9, "taker_buy_volume": 2245.4, "taker_buy_quote": 281.7977}, {"ts": 1767766680000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 4837.5, "quote_volume": 606.68227, "trades": 9, "taker_buy_volume": 2431.4, "taker_buy_quote": 304.95733}, {"ts": 1767766740000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 966.5, "quote_volume": 121.1991, "trades": 4, "taker_buy_volume": 880.6, "taker_buy_quote": 110.42724}, {"ts": 1767766800000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 901.0, "quote_volume": 112.9854, "trades": 6, "taker_buy_volume": 901.0, "taker_buy_quote": 112.9854}, {"ts": 1767766860000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 1468.6, "quote_volume": 184.29567, "trades": 7, "taker_buy_volume": 1212.3, "taker_buy_quote": 152.14365}, {"ts": 1767766920000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 580.0, "quote_volume": 72.79, "trades": 4, "taker_buy_volume": 580.0, "taker_buy_quote": 72.79}, {"ts": 1767766980000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 8251.3, "quote_volume": 1035.57178, "trades": 15, "taker_buy_volume": 1492.3, "taker_buy_quote": 187.31728}, {"ts": 1767767040000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 3622.4, "quote_volume": 454.61877, "trades": 8, "taker_buy_volume": 352.0, "taker_buy_quote": 44.18357}, {"ts": 1767767100000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 3606.6, "quote_volume": 452.6283, "trades": 7, "taker_buy_volume": 118.9, "taker_buy_quote": 14.92195}, {"ts": 1767767160000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767220000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 750.3, "quote_volume": 94.08762, "trades": 5, "taker_buy_volume": 119.7, "taker_buy_quote": 15.01038}, {"ts": 1767767280000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 4148.0, "quote_volume": 520.574, "trades": 6, "taker_buy_volume": 2616.0, "taker_buy_quote": 328.308}, {"ts": 1767767340000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767400000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767460000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 6809.9, "quote_volume": 855.29898, "trades": 13, "taker_buy_volume": 4299.4, "taker_buy_quote": 539.98018}, {"ts": 1767767520000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 8314.8, "quote_volume": 1045.00658, "trades": 11, "taker_buy_volume": 7706.8, "taker_buy_quote": 968.52018}, {"ts": 1767767580000, "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": 1767767640000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 1672.7, "quote_volume": 209.90727, "trades": 5, "taker_buy_volume": 121.9, "taker_buy_quote": 15.28626}, {"ts": 1767767700000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 1723.8, "quote_volume": 215.99214, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767760000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 38194.4, "quote_volume": 4791.14941, "trades": 40, "taker_buy_volume": 10846.2, "taker_buy_quote": 1360.54124}, {"ts": 1767767820000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 2310.3, "quote_volume": 289.47168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767880000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 57.2, "quote_volume": 7.16144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767940000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 1046.3, "quote_volume": 131.06645, "trades": 4, "taker_buy_volume": 572.2, "taker_buy_quote": 71.69666}, {"ts": 1767768000000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 3815.5, "quote_volume": 477.7006, "trades": 9, "taker_buy_volume": 1197.5, "taker_buy_quote": 149.927}, {"ts": 1767768060000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 2928.9, "quote_volume": 366.66278, "trades": 8, "taker_buy_volume": 809.2, "taker_buy_quote": 101.31184}, {"ts": 1767768120000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 3413.1, "quote_volume": 427.32012, "trades": 9, "taker_buy_volume": 855.0, "taker_buy_quote": 107.046}, {"ts": 1767768180000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 6827.6, "quote_volume": 854.81317, "trades": 18, "taker_buy_volume": 2973.2, "taker_buy_quote": 372.46745}, {"ts": 1767768240000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 3315.5, "quote_volume": 414.76905, "trades": 9, "taker_buy_volume": 1104.4, "taker_buy_quote": 138.16044}, {"ts": 1767768300000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 1767.0, "quote_volume": 221.0517, "trades": 5, "taker_buy_volume": 423.8, "taker_buy_quote": 53.01738}, {"ts": 1767768360000, "open": 0.125, "high": 0.1253, "low": 0.125, "close": 0.1253, "volume": 3505.8, "quote_volume": 438.92235, "trades": 12, "taker_buy_volume": 2440.7, "taker_buy_quote": 305.68441}, {"ts": 1767768420000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 759.7, "quote_volume": 95.11444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768480000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 2130.3, "quote_volume": 266.62366, "trades": 5, "taker_buy_volume": 823.0, "taker_buy_quote": 103.0396}, {"ts": 1767768540000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 1641.2, "quote_volume": 205.31412, "trades": 7, "taker_buy_volume": 247.3, "taker_buy_quote": 30.93723}, {"ts": 1767768600000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 955.5, "quote_volume": 119.59615, "trades": 6, "taker_buy_volume": 410.9, "taker_buy_quote": 51.44468}, {"ts": 1767768660000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 4421.4, "quote_volume": 553.85946, "trades": 10, "taker_buy_volume": 3770.4, "taker_buy_quote": 472.33339}, {"ts": 1767768720000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 656.9, "quote_volume": 82.30957, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768780000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 8378.3, "quote_volume": 1050.51171, "trades": 16, "taker_buy_volume": 4252.2, "taker_buy_quote": 533.22588}, {"ts": 1767768840000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 6002.7, "quote_volume": 751.93807, "trades": 14, "taker_buy_volume": 245.0, "taker_buy_quote": 30.71075}, {"ts": 1767768900000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 5145.5, "quote_volume": 645.14018, "trades": 9, "taker_buy_volume": 4090.3, "taker_buy_quote": 512.92362}, {"ts": 1767768960000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 5438.2, "quote_volume": 681.37792, "trades": 9, "taker_buy_volume": 122.8, "taker_buy_quote": 15.38684}, {"ts": 1767769020000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 565.6, "quote_volume": 70.88587, "trades": 4, "taker_buy_volume": 161.9, "taker_buy_quote": 20.30226}, {"ts": 1767769080000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1254, "volume": 5940.8, "quote_volume": 744.73841, "trades": 14, "taker_buy_volume": 5289.2, "taker_buy_quote": 663.1011}, {"ts": 1767769140000, "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": 1767769200000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 813.2, "quote_volume": 101.97528, "trades": 4, "taker_buy_volume": 163.3, "taker_buy_quote": 20.47782}, {"ts": 1767769260000, "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": 1767769320000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 497.0, "quote_volume": 62.3238, "trades": 3, "taker_buy_volume": 161.6, "taker_buy_quote": 20.26464}, {"ts": 1767769380000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 1106.3, "quote_volume": 138.84065, "trades": 6, "taker_buy_volume": 1106.3, "taker_buy_quote": 138.84065}, {"ts": 1767769440000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 6339.8, "quote_volume": 795.35216, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769500000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 5814.6, "quote_volume": 729.7323, "trades": 13, "taker_buy_volume": 5814.6, "taker_buy_quote": 729.7323}, {"ts": 1767769560000, "open": 0.1255, "high": 0.1259, "low": 0.1255, "close": 0.1259, "volume": 19029.0, "quote_volume": 2392.11395, "trades": 26, "taker_buy_volume": 18905.4, "taker_buy_quote": 2376.57743}, {"ts": 1767769620000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 10452.4, "quote_volume": 1316.3905, "trades": 27, "taker_buy_volume": 8367.9, "taker_buy_quote": 1053.83399}, {"ts": 1767769680000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 2083.3, "quote_volume": 262.07914, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769740000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 2122.9, "quote_volume": 267.06082, "trades": 8, "taker_buy_volume": 2039.3, "taker_buy_quote": 256.54394}, {"ts": 1767769800000, "open": 0.1259, "high": 0.1261, "low": 0.1259, "close": 0.1261, "volume": 4213.5, "quote_volume": 530.98029, "trades": 19, "taker_buy_volume": 3184.8, "taker_buy_quote": 401.28515}, {"ts": 1767769860000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 12221.3, "quote_volume": 1539.8838, "trades": 13, "taker_buy_volume": 7967.2, "taker_buy_quote": 1003.8672}, {"ts": 1767769920000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769980000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 1993.1, "quote_volume": 251.1306, "trades": 10, "taker_buy_volume": 1669.7, "taker_buy_quote": 210.3822}, {"ts": 1767770040000, "open": 0.126, "high": 0.1262, "low": 0.126, "close": 0.1262, "volume": 4994.5, "quote_volume": 629.54875, "trades": 15, "taker_buy_volume": 4994.5, "taker_buy_quote": 629.54875}, {"ts": 1767770100000, "open": 0.1261, "high": 0.1263, "low": 0.1261, "close": 0.1263, "volume": 1236.7, "quote_volume": 156.16549, "trades": 8, "taker_buy_volume": 1194.2, "taker_buy_quote": 150.80624}, {"ts": 1767770160000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 12865.9, "quote_volume": 1627.52365, "trades": 24, "taker_buy_volume": 12824.3, "taker_buy_quote": 1622.26125}, {"ts": 1767770220000, "open": 0.1265, "high": 0.1268, "low": 0.1265, "close": 0.1267, "volume": 63718.4, "quote_volume": 8070.29681, "trades": 65, "taker_buy_volume": 33339.8, "taker_buy_quote": 4224.66277}, {"ts": 1767770280000, "open": 0.1268, "high": 0.127, "low": 0.1267, "close": 0.127, "volume": 16521.8, "quote_volume": 2094.84979, "trades": 30, "taker_buy_volume": 11670.2, "taker_buy_quote": 1480.10642}, {"ts": 1767770340000, "open": 0.1271, "high": 0.1277, "low": 0.1271, "close": 0.1274, "volume": 86542.1, "quote_volume": 11030.03618, "trades": 107, "taker_buy_volume": 24384.2, "taker_buy_quote": 3106.8314}, {"ts": 1767770400000, "open": 0.1273, "high": 0.1276, "low": 0.1273, "close": 0.1276, "volume": 28319.9, "quote_volume": 3610.05673, "trades": 56, "taker_buy_volume": 17518.0, "taker_buy_quote": 2233.48876}, {"ts": 1767770460000, "open": 0.1276, "high": 0.1291, "low": 0.1275, "close": 0.1284, "volume": 182661.2, "quote_volume": 23411.47435, "trades": 213, "taker_buy_volume": 110988.0, "taker_buy_quote": 14212.05995}, {"ts": 1767770520000, "open": 0.1284, "high": 0.129, "low": 0.1284, "close": 0.1287, "volume": 80185.5, "quote_volume": 10326.36775, "trades": 100, "taker_buy_volume": 30957.4, "taker_buy_quote": 3986.97628}, {"ts": 1767770580000, "open": 0.1287, "high": 0.1288, "low": 0.1283, "close": 0.1284, "volume": 46554.3, "quote_volume": 5986.75005, "trades": 71, "taker_buy_volume": 13976.6, "taker_buy_quote": 1796.87379}, {"ts": 1767770640000, "open": 0.1283, "high": 0.1286, "low": 0.1279, "close": 0.128, "volume": 103631.1, "quote_volume": 13281.81631, "trades": 133, "taker_buy_volume": 34597.8, "taker_buy_quote": 4436.60976}, {"ts": 1767770700000, "open": 0.128, "high": 0.1283, "low": 0.128, "close": 0.1281, "volume": 37428.8, "quote_volume": 4794.82663, "trades": 34, "taker_buy_volume": 16729.8, "taker_buy_quote": 2143.09756}, {"ts": 1767770760000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 362.7, "quote_volume": 46.49814, "trades": 3, "taker_buy_volume": 243.5, "taker_buy_quote": 31.2167}, {"ts": 1767770820000, "open": 0.1282, "high": 0.1282, "low": 0.128, "close": 0.128, "volume": 3030.0, "quote_volume": 388.05545, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770880000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 739.7, "quote_volume": 94.70596, "trades": 4, "taker_buy_volume": 122.6, "taker_buy_quote": 15.70506}, {"ts": 1767770940000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 9668.7, "quote_volume": 1237.23745, "trades": 19, "taker_buy_volume": 5830.0, "taker_buy_quote": 746.18889}, {"ts": 1767771000000, "open": 0.1279, "high": 0.1282, "low": 0.1279, "close": 0.1282, "volume": 5119.5, "quote_volume": 655.47484, "trades": 12, "taker_buy_volume": 3827.1, "taker_buy_quote": 489.84386}, {"ts": 1767771060000, "open": 0.1282, "high": 0.1288, "low": 0.1282, "close": 0.1288, "volume": 77073.2, "quote_volume": 9916.19014, "trades": 80, "taker_buy_volume": 29830.3, "taker_buy_quote": 3837.49024}, {"ts": 1767771120000, "open": 0.1288, "high": 0.1301, "low": 0.1288, "close": 0.1298, "volume": 164549.1, "quote_volume": 21321.25326, "trades": 241, "taker_buy_volume": 77962.1, "taker_buy_quote": 10098.23896}, {"ts": 1767771180000, "open": 0.1297, "high": 0.1301, "low": 0.1295, "close": 0.13, "volume": 36162.9, "quote_volume": 4693.75592, "trades": 69, "taker_buy_volume": 21629.3, "taker_buy_quote": 2807.93415}, {"ts": 1767771240000, "open": 0.1301, "high": 0.1301, "low": 0.1297, "close": 0.13, "volume": 18548.2, "quote_volume": 2409.34049, "trades": 52, "taker_buy_volume": 4545.7, "taker_buy_quote": 590.12654}, {"ts": 1767771300000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1302, "volume": 2182.9, "quote_volume": 284.07267, "trades": 9, "taker_buy_volume": 1820.8, "taker_buy_quote": 236.95111}, {"ts": 1767771360000, "open": 0.1301, "high": 0.1301, "low": 0.1298, "close": 0.1299, "volume": 3622.1, "quote_volume": 470.55515, "trades": 22, "taker_buy_volume": 1344.0, "taker_buy_quote": 174.57324}, {"ts": 1767771420000, "open": 0.1298, "high": 0.1298, "low": 0.1289, "close": 0.129, "volume": 46962.5, "quote_volume": 6071.68671, "trades": 73, "taker_buy_volume": 5984.9, "taker_buy_quote": 773.14153}, {"ts": 1767771480000, "open": 0.1289, "high": 0.1291, "low": 0.1287, "close": 0.1289, "volume": 25344.0, "quote_volume": 3267.70984, "trades": 55, "taker_buy_volume": 11112.3, "taker_buy_quote": 1433.04823}, {"ts": 1767771540000, "open": 0.129, "high": 0.1291, "low": 0.1288, "close": 0.1291, "volume": 16843.5, "quote_volume": 2171.83234, "trades": 28, "taker_buy_volume": 4654.0, "taker_buy_quote": 600.63623}, {"ts": 1767771600000, "open": 0.129, "high": 0.129, "low": 0.1284, "close": 0.1284, "volume": 45131.2, "quote_volume": 5810.12652, "trades": 58, "taker_buy_volume": 9785.2, "taker_buy_quote": 1257.96206}, {"ts": 1767771660000, "open": 0.1285, "high": 0.1287, "low": 0.1285, "close": 0.1286, "volume": 7896.8, "quote_volume": 1015.50564, "trades": 20, "taker_buy_volume": 5797.6, "taker_buy_quote": 745.52461}, {"ts": 1767771720000, "open": 0.1286, "high": 0.1287, "low": 0.1285, "close": 0.1286, "volume": 9526.6, "quote_volume": 1225.13558, "trades": 27, "taker_buy_volume": 5609.2, "taker_buy_quote": 721.36995}, {"ts": 1767771780000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 1118.8, "quote_volume": 143.87768, "trades": 4, "taker_buy_volume": 1118.8, "taker_buy_quote": 143.87768}, {"ts": 1767771840000, "open": 0.1286, "high": 0.1288, "low": 0.1286, "close": 0.1287, "volume": 29668.8, "quote_volume": 3818.95333, "trades": 42, "taker_buy_volume": 25580.1, "taker_buy_quote": 3292.86238}, {"ts": 1767771900000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 1364.1, "quote_volume": 175.48285, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771960000, "open": 0.1285, "high": 0.1285, "low": 0.1283, "close": 0.1284, "volume": 6254.6, "quote_volume": 802.858, "trades": 18, "taker_buy_volume": 3135.9, "taker_buy_quote": 402.41249}, {"ts": 1767772020000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 2763.8, "quote_volume": 354.83713, "trades": 10, "taker_buy_volume": 1975.4, "taker_buy_quote": 253.64136}, {"ts": 1767772080000, "open": 0.1284, "high": 0.1284, "low": 0.1279, "close": 0.1279, "volume": 7561.0, "quote_volume": 967.7465, "trades": 25, "taker_buy_volume": 1406.7, "taker_buy_quote": 180.01693}, {"ts": 1767772140000, "open": 0.1279, "high": 0.1285, "low": 0.1279, "close": 0.128, "volume": 21632.6, "quote_volume": 2772.74771, "trades": 45, "taker_buy_volume": 14267.3, "taker_buy_quote": 1827.74582}, {"ts": 1767772200000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 2510.3, "quote_volume": 321.06737, "trades": 9, "taker_buy_volume": 124.6, "taker_buy_quote": 15.93634}, {"ts": 1767772260000, "open": 0.1278, "high": 0.128, "low": 0.1278, "close": 0.128, "volume": 12244.5, "quote_volume": 1566.59546, "trades": 26, "taker_buy_volume": 8491.8, "taker_buy_quote": 1086.70639}, {"ts": 1767772320000, "open": 0.1279, "high": 0.1279, "low": 0.1274, "close": 0.1274, "volume": 55416.8, "quote_volume": 7071.96645, "trades": 59, "taker_buy_volume": 16098.7, "taker_buy_quote": 2052.41756}, {"ts": 1767772380000, "open": 0.1275, "high": 0.1277, "low": 0.1274, "close": 0.1274, "volume": 10891.8, "quote_volume": 1388.82361, "trades": 32, "taker_buy_volume": 2093.4, "taker_buy_quote": 267.15425}, {"ts": 1767772440000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 2097.6, "quote_volume": 267.01893, "trades": 9, "taker_buy_volume": 121.3, "taker_buy_quote": 15.44149}, {"ts": 1767772500000, "open": 0.1272, "high": 0.1274, "low": 0.127, "close": 0.1274, "volume": 42147.8, "quote_volume": 5358.14227, "trades": 51, "taker_buy_volume": 24473.0, "taker_buy_quote": 3111.5479}, {"ts": 1767772560000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 48147.7, "quote_volume": 6125.29418, "trades": 43, "taker_buy_volume": 41261.6, "taker_buy_quote": 5249.0474}, {"ts": 1767772620000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 2209.8, "quote_volume": 281.16124, "trades": 5, "taker_buy_volume": 121.8, "taker_buy_quote": 15.50514}, {"ts": 1767772680000, "open": 0.1273, "high": 0.1274, "low": 0.1272, "close": 0.1274, "volume": 4413.0, "quote_volume": 561.96628, "trades": 12, "taker_buy_volume": 2925.5, "taker_buy_quote": 372.61792}, {"ts": 1767772740000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 1813.9, "quote_volume": 231.00054, "trades": 10, "taker_buy_volume": 604.3, "taker_buy_quote": 76.93782}, {"ts": 1767772800000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 2613.9, "quote_volume": 332.74947, "trades": 6, "taker_buy_volume": 785.9, "taker_buy_quote": 100.04507}, {"ts": 1767772860000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 4871.9, "quote_volume": 619.72215, "trades": 14, "taker_buy_volume": 1744.8, "taker_buy_quote": 221.93856}, {"ts": 1767772920000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 492.1, "quote_volume": 62.59512, "trades": 4, "taker_buy_volume": 130.0, "taker_buy_quote": 16.536}, {"ts": 1767772980000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 4674.0, "quote_volume": 594.10985, "trades": 19, "taker_buy_volume": 1646.8, "taker_buy_quote": 209.38384}, {"ts": 1767773040000, "open": 0.127, "high": 0.1274, "low": 0.127, "close": 0.1274, "volume": 2955.4, "quote_volume": 376.17901, "trades": 13, "taker_buy_volume": 1762.5, "taker_buy_quote": 224.40527}, {"ts": 1767773100000, "open": 0.1274, "high": 0.1274, "low": 0.1272, "close": 0.1273, "volume": 10063.2, "quote_volume": 1281.08494, "trades": 17, "taker_buy_volume": 7179.1, "taker_buy_quote": 913.91148}, {"ts": 1767773160000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 12512.7, "quote_volume": 1591.59503, "trades": 12, "taker_buy_volume": 11941.3, "taker_buy_quote": 1518.93336}, {"ts": 1767773220000, "open": 0.127, "high": 0.1273, "low": 0.127, "close": 0.1273, "volume": 18623.7, "quote_volume": 2366.01283, "trades": 25, "taker_buy_volume": 18344.8, "taker_buy_quote": 2330.59253}, {"ts": 1767773280000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 2116.8, "quote_volume": 269.15869, "trades": 9, "taker_buy_volume": 1299.7, "taker_buy_quote": 165.30979}, {"ts": 1767773340000, "open": 0.1271, "high": 0.1275, "low": 0.1271, "close": 0.1274, "volume": 3450.6, "quote_volume": 439.6473, "trades": 18, "taker_buy_volume": 3160.4, "taker_buy_quote": 402.67582}, {"ts": 1767773400000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 7259.1, "quote_volume": 924.08343, "trades": 12, "taker_buy_volume": 5416.3, "taker_buy_quote": 689.49499}, {"ts": 1767773460000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 1239.4, "quote_volume": 158.01937, "trades": 11, "taker_buy_volume": 289.4, "taker_buy_quote": 36.89437}, {"ts": 1767773520000, "open": 0.1274, "high": 0.1275, "low": 0.1273, "close": 0.1273, "volume": 1055.4, "quote_volume": 134.53083, "trades": 6, "taker_buy_volume": 784.3, "taker_buy_quote": 99.99825}, {"ts": 1767773580000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 322.3, "quote_volume": 41.06102, "trades": 5, "taker_buy_volume": 161.6, "taker_buy_quote": 20.58784}, {"ts": 1767773640000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 649.2, "quote_volume": 82.70808, "trades": 2, "taker_buy_volume": 649.2, "taker_buy_quote": 82.70808}, {"ts": 1767773700000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773760000, "open": 0.1274, "high": 0.1274, "low": 0.1272, "close": 0.1272, "volume": 2532.2, "quote_volume": 322.52384, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773820000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 5076.2, "quote_volume": 645.79455, "trades": 15, "taker_buy_volume": 1143.8, "taker_buy_quote": 145.59327}, {"ts": 1767773880000, "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 8920.2, "quote_volume": 1132.97752, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773940000, "open": 0.1269, "high": 0.1271, "low": 0.1268, "close": 0.127, "volume": 36010.1, "quote_volume": 4569.00614, "trades": 43, "taker_buy_volume": 30930.1, "taker_buy_quote": 3924.49188}, {"ts": 1767774000000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 16805.4, "quote_volume": 2133.53245, "trades": 25, "taker_buy_volume": 9111.6, "taker_buy_quote": 1157.1732}, {"ts": 1767774060000, "open": 0.1269, "high": 0.1271, "low": 0.1269, "close": 0.1271, "volume": 6853.3, "quote_volume": 870.1169, "trades": 16, "taker_buy_volume": 6853.3, "taker_buy_quote": 870.1169}, {"ts": 1767774120000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 2803.3, "quote_volume": 355.9111, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774180000, "open": 0.1269, "high": 0.1269, "low": 0.1267, "close": 0.1267, "volume": 2307.5, "quote_volume": 292.50993, "trades": 15, "taker_buy_volume": 162.2, "taker_buy_quote": 20.55074}, {"ts": 1767774240000, "open": 0.1267, "high": 0.1269, "low": 0.1267, "close": 0.1269, "volume": 7524.1, "quote_volume": 954.34455, "trades": 24, "taker_buy_volume": 6339.7, "taker_buy_quote": 804.16263}, {"ts": 1767774300000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 1380.1, "quote_volume": 174.99668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774360000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 6256.2, "quote_volume": 792.9611, "trades": 14, "taker_buy_volume": 4660.3, "taker_buy_quote": 590.74861}, {"ts": 1767774420000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 1567.2, "quote_volume": 198.56424, "trades": 3, "taker_buy_volume": 592.2, "taker_buy_quote": 75.03174}, {"ts": 1767774480000, "open": 0.1266, "high": 0.1269, "low": 0.1266, "close": 0.1267, "volume": 6959.2, "quote_volume": 881.81508, "trades": 17, "taker_buy_volume": 5727.0, "taker_buy_quote": 725.79756}, {"ts": 1767774540000, "open": 0.1268, "high": 0.1272, "low": 0.1267, "close": 0.1271, "volume": 73422.5, "quote_volume": 9320.82924, "trades": 74, "taker_buy_volume": 33854.7, "taker_buy_quote": 4296.0669}, {"ts": 1767774600000, "open": 0.127, "high": 0.1274, "low": 0.127, "close": 0.1274, "volume": 20747.2, "quote_volume": 2640.8329, "trades": 35, "taker_buy_volume": 17397.5, "taker_buy_quote": 2214.46598}, {"ts": 1767774660000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1273, "volume": 22243.3, "quote_volume": 2831.06621, "trades": 22, "taker_buy_volume": 20107.1, "taker_buy_quote": 2559.23625}, {"ts": 1767774720000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 993.5, "quote_volume": 126.38637, "trades": 6, "taker_buy_volume": 131.7, "taker_buy_quote": 16.76541}, {"ts": 1767774780000, "open": 0.1272, "high": 0.1272, "low": 0.1269, "close": 0.127, "volume": 17018.7, "quote_volume": 2160.30366, "trades": 25, "taker_buy_volume": 6312.4, "taker_buy_quote": 801.50262}, {"ts": 1767774840000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 2522.8, "quote_volume": 320.35683, "trades": 8, "taker_buy_volume": 1048.3, "taker_buy_quote": 133.10721}, {"ts": 1767774900000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 1950.5, "quote_volume": 247.33585, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774960000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 2730.4, "quote_volume": 346.49976, "trades": 8, "taker_buy_volume": 1750.7, "taker_buy_quote": 222.17583}, {"ts": 1767775020000, "open": 0.1269, "high": 0.1269, "low": 0.1267, "close": 0.1268, "volume": 10233.8, "quote_volume": 1296.96454, "trades": 19, "taker_buy_volume": 7515.0, "taker_buy_quote": 952.4391}, {"ts": 1767775080000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 19843.5, "quote_volume": 2518.29318, "trades": 26, "taker_buy_volume": 7972.7, "taker_buy_quote": 1012.01196}, {"ts": 1767775140000, "open": 0.1268, "high": 0.1268, "low": 0.1265, "close": 0.1266, "volume": 4411.7, "quote_volume": 558.62248, "trades": 15, "taker_buy_volume": 860.4, "taker_buy_quote": 108.91849}, {"ts": 1767775200000, "open": 0.1267, "high": 0.127, "low": 0.1267, "close": 0.1269, "volume": 8452.6, "quote_volume": 1071.91508, "trades": 21, "taker_buy_volume": 5787.5, "taker_buy_quote": 733.71389}, {"ts": 1767775260000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 2855.8, "quote_volume": 362.01316, "trades": 9, "taker_buy_volume": 778.7, "taker_buy_quote": 98.73916}, {"ts": 1767775320000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 2914.4, "quote_volume": 369.25448, "trades": 10, "taker_buy_volume": 2794.7, "taker_buy_quote": 354.08849}, {"ts": 1767775380000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 2283.7, "quote_volume": 289.34479, "trades": 11, "taker_buy_volume": 456.1, "taker_buy_quote": 57.78787}, {"ts": 1767775440000, "open": 0.1267, "high": 0.127, "low": 0.1267, "close": 0.127, "volume": 21706.3, "quote_volume": 2751.99119, "trades": 29, "taker_buy_volume": 17912.6, "taker_buy_quote": 2271.29319}, {"ts": 1767775500000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 244.8, "quote_volume": 31.06512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775560000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 1254.8, "quote_volume": 159.23412, "trades": 5, "taker_buy_volume": 1134.1, "taker_buy_quote": 143.91729}, {"ts": 1767775620000, "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": 1767775680000, "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": 1767775740000, "open": 0.1268, "high": 0.1269, "low": 0.1267, "close": 0.1269, "volume": 6442.9, "quote_volume": 816.93639, "trades": 17, "taker_buy_volume": 3389.1, "taker_buy_quote": 429.74337}, {"ts": 1767775800000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 5329.2, "quote_volume": 675.47909, "trades": 12, "taker_buy_volume": 3367.3, "taker_buy_quote": 426.79567}, {"ts": 1767775860000, "open": 0.1268, "high": 0.1271, "low": 0.1268, "close": 0.1271, "volume": 12931.0, "quote_volume": 1642.60682, "trades": 14, "taker_buy_volume": 10209.9, "taker_buy_quote": 1297.34793}, {"ts": 1767775920000, "open": 0.1271, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 18487.2, "quote_volume": 2352.05743, "trades": 33, "taker_buy_volume": 12902.7, "taker_buy_quote": 1641.86988}, {"ts": 1767775980000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 1215.1, "quote_volume": 154.43921, "trades": 7, "taker_buy_volume": 120.3, "taker_buy_quote": 15.29013}, {"ts": 1767776040000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 163.3, "quote_volume": 20.75543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776100000, "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": 1767776160000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 1393.6, "quote_volume": 177.12656, "trades": 4, "taker_buy_volume": 1393.6, "taker_buy_quote": 177.12656}, {"ts": 1767776220000, "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 4464.1, "quote_volume": 566.71126, "trades": 16, "taker_buy_volume": 163.9, "taker_buy_quote": 20.79891}, {"ts": 1767776280000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 3271.5, "quote_volume": 415.4805, "trades": 10, "taker_buy_volume": 1315.8, "taker_buy_quote": 167.1066}, {"ts": 1767776340000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.127, "volume": 42429.5, "quote_volume": 5382.3617, "trades": 53, "taker_buy_volume": 12425.8, "taker_buy_quote": 1577.18573}, {"ts": 1767776400000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.1268, "volume": 5280.1, "quote_volume": 669.95329, "trades": 14, "taker_buy_volume": 3492.9, "taker_buy_quote": 443.23689}, {"ts": 1767776460000, "open": 0.1268, "high": 0.1272, "low": 0.1268, "close": 0.1272, "volume": 1464.8, "quote_volume": 186.01136, "trades": 10, "taker_buy_volume": 1218.9, "taker_buy_quote": 154.78216}, {"ts": 1767776520000, "open": 0.1272, "high": 0.1274, "low": 0.1272, "close": 0.1274, "volume": 20918.9, "quote_volume": 2664.5166, "trades": 23, "taker_buy_volume": 6713.5, "taker_buy_quote": 854.76053}, {"ts": 1767776580000, "open": 0.1273, "high": 0.1283, "low": 0.1273, "close": 0.1281, "volume": 167838.0, "quote_volume": 21471.99958, "trades": 159, "taker_buy_volume": 100889.5, "taker_buy_quote": 12910.20587}, {"ts": 1767776640000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 9052.8, "quote_volume": 1158.40187, "trades": 18, "taker_buy_volume": 1059.3, "taker_buy_quote": 135.57829}, {"ts": 1767776700000, "open": 0.1281, "high": 0.1281, "low": 0.1278, "close": 0.1278, "volume": 1586.1, "quote_volume": 202.91591, "trades": 11, "taker_buy_volume": 283.4, "taker_buy_quote": 36.27978}, {"ts": 1767776760000, "open": 0.1277, "high": 0.1277, "low": 0.1274, "close": 0.1275, "volume": 5020.1, "quote_volume": 640.73785, "trades": 21, "taker_buy_volume": 799.2, "taker_buy_quote": 101.898}, {"ts": 1767776820000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 1334.1, "quote_volume": 170.0637, "trades": 8, "taker_buy_volume": 367.1, "taker_buy_quote": 46.793}, {"ts": 1767776880000, "open": 0.1274, "high": 0.1278, "low": 0.1272, "close": 0.1277, "volume": 39220.2, "quote_volume": 5004.34671, "trades": 51, "taker_buy_volume": 30092.7, "taker_buy_quote": 3839.88035}, {"ts": 1767776940000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 3629.1, "quote_volume": 463.27637, "trades": 9, "taker_buy_volume": 242.8, "taker_buy_quote": 30.99365}, {"ts": 1767777000000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 1096.8, "quote_volume": 140.04942, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777060000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 2421.0, "quote_volume": 308.9196, "trades": 5, "taker_buy_volume": 2421.0, "taker_buy_quote": 308.9196}, {"ts": 1767777120000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 3051.6, "quote_volume": 389.1158, "trades": 9, "taker_buy_volume": 247.8, "taker_buy_quote": 31.60681}, {"ts": 1767777180000, "open": 0.1274, "high": 0.1275, "low": 0.1273, "close": 0.1273, "volume": 14313.2, "quote_volume": 1824.63576, "trades": 13, "taker_buy_volume": 1325.0, "taker_buy_quote": 168.88058}, {"ts": 1767777240000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 1111.9, "quote_volume": 141.65606, "trades": 7, "taker_buy_volume": 161.2, "taker_buy_quote": 20.53688}, {"ts": 1767777300000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 2580.3, "quote_volume": 328.69759, "trades": 9, "taker_buy_volume": 2418.5, "taker_buy_quote": 308.10045}, {"ts": 1767777360000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 641.3, "quote_volume": 81.76575, "trades": 8, "taker_buy_volume": 311.7, "taker_buy_quote": 39.74175}, {"ts": 1767777420000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 2114.2, "quote_volume": 269.5605, "trades": 10, "taker_buy_volume": 1176.6, "taker_buy_quote": 150.0165}, {"ts": 1767777480000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 324.1, "quote_volume": 41.27411, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777540000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 5464.6, "quote_volume": 695.09712, "trades": 28, "taker_buy_volume": 1299.7, "taker_buy_quote": 165.32184}, {"ts": 1767777600000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 289.1, "quote_volume": 36.782, "trades": 5, "taker_buy_volume": 84.8, "taker_buy_quote": 10.79504}, {"ts": 1767777660000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 2435.3, "quote_volume": 310.25722, "trades": 8, "taker_buy_volume": 811.2, "taker_buy_quote": 103.34688}, {"ts": 1767777720000, "open": 0.1274, "high": 0.1275, "low": 0.1272, "close": 0.1272, "volume": 12846.0, "quote_volume": 1635.93516, "trades": 27, "taker_buy_volume": 3035.9, "taker_buy_quote": 387.06066}, {"ts": 1767777780000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 7372.6, "quote_volume": 936.41116, "trades": 19, "taker_buy_volume": 78.7, "taker_buy_quote": 9.9949}, {"ts": 1767777840000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 15726.8, "quote_volume": 1995.90631, "trades": 21, "taker_buy_volume": 1590.5, "taker_buy_quote": 201.9935}, {"ts": 1767777900000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.127, "volume": 27901.2, "quote_volume": 3541.19437, "trades": 59, "taker_buy_volume": 18260.8, "taker_buy_quote": 2317.86796}, {"ts": 1767777960000, "open": 0.1271, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 11606.7, "quote_volume": 1476.46027, "trades": 32, "taker_buy_volume": 9766.8, "taker_buy_quote": 1242.44117}, {"ts": 1767778020000, "open": 0.1272, "high": 0.1274, "low": 0.1271, "close": 0.1273, "volume": 21576.6, "quote_volume": 2745.17683, "trades": 19, "taker_buy_volume": 8387.9, "taker_buy_quote": 1067.49564}, {"ts": 1767778080000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 5945.8, "quote_volume": 756.53959, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778140000, "open": 0.1271, "high": 0.1271, "low": 0.1267, "close": 0.127, "volume": 13479.3, "quote_volume": 1710.32739, "trades": 25, "taker_buy_volume": 5785.2, "taker_buy_quote": 734.10377}, {"ts": 1767778200000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 162.5, "quote_volume": 20.6375, "trades": 2, "taker_buy_volume": 162.5, "taker_buy_quote": 20.6375}, {"ts": 1767778260000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 1937.5, "quote_volume": 246.25068, "trades": 6, "taker_buy_volume": 1881.8, "taker_buy_quote": 239.17678}, {"ts": 1767778320000, "open": 0.1269, "high": 0.1269, "low": 0.1267, "close": 0.1267, "volume": 3033.9, "quote_volume": 384.98297, "trades": 9, "taker_buy_volume": 245.2, "taker_buy_quote": 31.11588}, {"ts": 1767778380000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 3007.2, "quote_volume": 381.58936, "trades": 5, "taker_buy_volume": 2883.5, "taker_buy_quote": 365.9042}, {"ts": 1767778440000, "open": 0.1267, "high": 0.1268, "low": 0.1264, "close": 0.1265, "volume": 15407.1, "quote_volume": 1950.912, "trades": 32, "taker_buy_volume": 4667.2, "taker_buy_quote": 591.30187}, {"ts": 1767778500000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 7636.7, "quote_volume": 967.65079, "trades": 31, "taker_buy_volume": 2958.7, "taker_buy_quote": 374.97299}, {"ts": 1767778560000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 1643.1, "quote_volume": 208.33301, "trades": 6, "taker_buy_volume": 669.2, "taker_buy_quote": 84.84249}, {"ts": 1767778620000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 911.9, "quote_volume": 115.62892, "trades": 5, "taker_buy_volume": 121.9, "taker_buy_quote": 15.45692}, {"ts": 1767778680000, "open": 0.1269, "high": 0.1269, "low": 0.1266, "close": 0.1268, "volume": 21856.0, "quote_volume": 2770.21315, "trades": 44, "taker_buy_volume": 8703.2, "taker_buy_quote": 1103.76052}, {"ts": 1767778740000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 4728.0, "quote_volume": 600.04305, "trades": 10, "taker_buy_volume": 4728.0, "taker_buy_quote": 600.04305}, {"ts": 1767778800000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 12646.1, "quote_volume": 1605.06246, "trades": 30, "taker_buy_volume": 9456.0, "taker_buy_quote": 1200.23877}, {"ts": 1767778860000, "open": 0.1269, "high": 0.1269, "low": 0.1266, "close": 0.1267, "volume": 16212.5, "quote_volume": 2055.64133, "trades": 44, "taker_buy_volume": 8498.3, "taker_buy_quote": 1077.72977}, {"ts": 1767778920000, "open": 0.1267, "high": 0.1271, "low": 0.1265, "close": 0.127, "volume": 15059.2, "quote_volume": 1908.98949, "trades": 49, "taker_buy_volume": 9192.5, "taker_buy_quote": 1166.02836}, {"ts": 1767778980000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 4476.2, "quote_volume": 568.6205, "trades": 15, "taker_buy_volume": 2528.2, "taker_buy_quote": 321.21238}, {"ts": 1767779040000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 6331.2, "quote_volume": 804.91705, "trades": 12, "taker_buy_volume": 5453.9, "taker_buy_quote": 693.41222}, {"ts": 1767779100000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 1943.5, "quote_volume": 246.86126, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779160000, "open": 0.127, "high": 0.127, "low": 0.1264, "close": 0.1264, "volume": 12053.9, "quote_volume": 1526.04606, "trades": 39, "taker_buy_volume": 2591.9, "taker_buy_quote": 327.88336}, {"ts": 1767779220000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 2209.3, "quote_volume": 279.03459, "trades": 7, "taker_buy_volume": 122.9, "taker_buy_quote": 15.52227}, {"ts": 1767779280000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 343.0, "quote_volume": 43.3209, "trades": 4, "taker_buy_volume": 221.7, "taker_buy_quote": 28.00071}, {"ts": 1767779340000, "open": 0.1263, "high": 0.1266, "low": 0.1263, "close": 0.1266, "volume": 3464.1, "quote_volume": 437.89433, "trades": 12, "taker_buy_volume": 3464.1, "taker_buy_quote": 437.89433}, {"ts": 1767779400000, "open": 0.1266, "high": 0.1266, "low": 0.1264, "close": 0.1264, "volume": 12872.2, "quote_volume": 1627.2111, "trades": 27, "taker_buy_volume": 4012.0, "taker_buy_quote": 507.15733}, {"ts": 1767779460000, "open": 0.1265, "high": 0.1269, "low": 0.1265, "close": 0.1267, "volume": 6187.5, "quote_volume": 784.19165, "trades": 22, "taker_buy_volume": 3713.4, "taker_buy_quote": 470.56829}, {"ts": 1767779520000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 1256.7, "quote_volume": 159.11662, "trades": 5, "taker_buy_volume": 305.1, "taker_buy_quote": 38.64406}, {"ts": 1767779580000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 1875.0, "quote_volume": 237.69383, "trades": 9, "taker_buy_volume": 1750.2, "taker_buy_quote": 221.86919}, {"ts": 1767779640000, "open": 0.1268, "high": 0.127, "low": 0.1268, "close": 0.1268, "volume": 20657.1, "quote_volume": 2623.01162, "trades": 33, "taker_buy_volume": 16401.5, "taker_buy_quote": 2082.71648}, {"ts": 1767779700000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 5295.7, "quote_volume": 671.14154, "trades": 18, "taker_buy_volume": 2570.2, "taker_buy_quote": 325.80849}, {"ts": 1767779760000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 3427.1, "quote_volume": 434.04249, "trades": 16, "taker_buy_volume": 2086.1, "taker_buy_quote": 264.1549}, {"ts": 1767779820000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 2061.3, "quote_volume": 260.91765, "trades": 7, "taker_buy_volume": 1590.5, "taker_buy_quote": 201.3573}, {"ts": 1767779880000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 823.3, "quote_volume": 104.14745, "trades": 5, "taker_buy_volume": 738.3, "taker_buy_quote": 93.39495}, {"ts": 1767779940000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 85.1, "quote_volume": 10.75664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780000000, "open": 0.1263, "high": 0.1263, "low": 0.1261, "close": 0.1263, "volume": 5090.3, "quote_volume": 642.60123, "trades": 34, "taker_buy_volume": 3392.9, "taker_buy_quote": 428.24937}, {"ts": 1767780060000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 285.3, "quote_volume": 36.03339, "trades": 3, "taker_buy_volume": 122.1, "taker_buy_quote": 15.42123}, {"ts": 1767780120000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 371.0, "quote_volume": 46.91086, "trades": 6, "taker_buy_volume": 371.0, "taker_buy_quote": 46.91086}, {"ts": 1767780180000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 1091.2, "quote_volume": 138.0368, "trades": 5, "taker_buy_volume": 242.1, "taker_buy_quote": 30.62565}, {"ts": 1767780240000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 75.0, "quote_volume": 9.4875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780300000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 21255.6, "quote_volume": 2692.02756, "trades": 29, "taker_buy_volume": 12796.1, "taker_buy_quote": 1620.91916}, {"ts": 1767780360000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 1023.1, "quote_volume": 129.72908, "trades": 4, "taker_buy_volume": 898.4, "taker_buy_quote": 113.91712}, {"ts": 1767780420000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 14525.2, "quote_volume": 1841.79536, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780480000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 6099.2, "quote_volume": 773.37856, "trades": 3, "taker_buy_volume": 6099.2, "taker_buy_quote": 773.37856}, {"ts": 1767780540000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 18539.8, "quote_volume": 2350.84664, "trades": 11, "taker_buy_volume": 18296.0, "taker_buy_quote": 2319.9328}, {"ts": 1767780600000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 9061.4, "quote_volume": 1148.54579, "trades": 16, "taker_buy_volume": 2210.6, "taker_buy_quote": 280.20632}, {"ts": 1767780660000, "open": 0.1267, "high": 0.127, "low": 0.1267, "close": 0.1269, "volume": 28488.4, "quote_volume": 3615.08185, "trades": 39, "taker_buy_volume": 14325.1, "taker_buy_quote": 1817.83411}, {"ts": 1767780720000, "open": 0.1269, "high": 0.1271, "low": 0.1269, "close": 0.1271, "volume": 22165.2, "quote_volume": 2813.45856, "trades": 26, "taker_buy_volume": 20456.4, "taker_buy_quote": 2596.61184}, {"ts": 1767780780000, "open": 0.1271, "high": 0.1274, "low": 0.1271, "close": 0.1274, "volume": 14271.1, "quote_volume": 1817.24297, "trades": 27, "taker_buy_volume": 9826.0, "taker_buy_quote": 1250.99263}, {"ts": 1767780840000, "open": 0.1274, "high": 0.1275, "low": 0.1273, "close": 0.1274, "volume": 19922.0, "quote_volume": 2538.8234, "trades": 32, "taker_buy_volume": 9213.9, "taker_buy_quote": 1174.45801}, {"ts": 1767780900000, "open": 0.1274, "high": 0.1277, "low": 0.1274, "close": 0.1277, "volume": 3622.8, "quote_volume": 462.06215, "trades": 11, "taker_buy_volume": 3622.8, "taker_buy_quote": 462.06215}, {"ts": 1767780960000, "open": 0.1277, "high": 0.1279, "low": 0.1277, "close": 0.1278, "volume": 8814.7, "quote_volume": 1126.91792, "trades": 28, "taker_buy_volume": 6570.7, "taker_buy_quote": 839.99483}, {"ts": 1767781020000, "open": 0.1279, "high": 0.128, "low": 0.1278, "close": 0.128, "volume": 17170.9, "quote_volume": 2194.87042, "trades": 33, "taker_buy_volume": 12120.3, "taker_buy_quote": 1549.40374}, {"ts": 1767781080000, "open": 0.128, "high": 0.1281, "low": 0.1277, "close": 0.1277, "volume": 23192.3, "quote_volume": 2964.82229, "trades": 46, "taker_buy_volume": 11001.0, "taker_buy_quote": 1406.67222}, {"ts": 1767781140000, "open": 0.1278, "high": 0.1279, "low": 0.1276, "close": 0.1279, "volume": 24160.7, "quote_volume": 3086.31233, "trades": 61, "taker_buy_volume": 14451.0, "taker_buy_quote": 1846.04264}, {"ts": 1767781200000, "open": 0.128, "high": 0.128, "low": 0.1277, "close": 0.1277, "volume": 22900.4, "quote_volume": 2929.88947, "trades": 36, "taker_buy_volume": 8813.6, "taker_buy_quote": 1127.24006}, {"ts": 1767781260000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 824.8, "quote_volume": 105.40944, "trades": 3, "taker_buy_volume": 824.8, "taker_buy_quote": 105.40944}, {"ts": 1767781320000, "open": 0.1278, "high": 0.1278, "low": 0.1276, "close": 0.1276, "volume": 17740.5, "quote_volume": 2264.08591, "trades": 14, "taker_buy_volume": 1265.3, "taker_buy_quote": 161.68062}, {"ts": 1767781380000, "open": 0.1276, "high": 0.1278, "low": 0.1276, "close": 0.1276, "volume": 37226.3, "quote_volume": 4752.02013, "trades": 32, "taker_buy_volume": 37010.8, "taker_buy_quote": 4724.52233}, {"ts": 1767781440000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 2387.1, "quote_volume": 304.48192, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781500000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 763.8, "quote_volume": 97.30812, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781560000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 16211.2, "quote_volume": 2065.31878, "trades": 14, "taker_buy_volume": 10336.0, "taker_buy_quote": 1316.8183}, {"ts": 1767781620000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 15139.8, "quote_volume": 1925.37058, "trades": 22, "taker_buy_volume": 979.3, "taker_buy_quote": 124.66489}, {"ts": 1767781680000, "open": 0.1271, "high": 0.1271, "low": 0.1268, "close": 0.1268, "volume": 20393.1, "quote_volume": 2589.04533, "trades": 18, "taker_buy_volume": 3551.8, "taker_buy_quote": 450.77054}, {"ts": 1767781740000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 4975.8, "quote_volume": 631.4655, "trades": 8, "taker_buy_volume": 4855.3, "taker_buy_quote": 616.162}, {"ts": 1767781800000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 239.8, "quote_volume": 30.4546, "trades": 2, "taker_buy_volume": 118.8, "taker_buy_quote": 15.0876}, {"ts": 1767781860000, "open": 0.127, "high": 0.1273, "low": 0.127, "close": 0.1273, "volume": 6787.5, "quote_volume": 863.97478, "trades": 12, "taker_buy_volume": 6787.5, "taker_buy_quote": 863.97478}, {"ts": 1767781920000, "open": 0.1274, "high": 0.1276, "low": 0.1274, "close": 0.1276, "volume": 25652.5, "quote_volume": 3272.56271, "trades": 35, "taker_buy_volume": 18678.2, "taker_buy_quote": 2382.89936}, {"ts": 1767781980000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 6821.1, "quote_volume": 870.37236, "trades": 6, "taker_buy_volume": 6821.1, "taker_buy_quote": 870.37236}, {"ts": 1767782040000, "open": 0.1276, "high": 0.1276, "low": 0.1274, "close": 0.1276, "volume": 17554.2, "quote_volume": 2237.85926, "trades": 29, "taker_buy_volume": 6793.3, "taker_buy_quote": 866.21859}, {"ts": 1767782100000, "open": 0.1276, "high": 0.1279, "low": 0.1276, "close": 0.1279, "volume": 7314.2, "quote_volume": 934.47376, "trades": 15, "taker_buy_volume": 7192.2, "taker_buy_quote": 918.90656}, {"ts": 1767782160000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 833.8, "quote_volume": 106.5125, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782220000, "open": 0.1278, "high": 0.1283, "low": 0.1277, "close": 0.1283, "volume": 28400.6, "quote_volume": 3637.89676, "trades": 52, "taker_buy_volume": 26547.8, "taker_buy_quote": 3400.67468}, {"ts": 1767782280000, "open": 0.1284, "high": 0.1293, "low": 0.1284, "close": 0.1293, "volume": 35300.4, "quote_volume": 4539.56395, "trades": 56, "taker_buy_volume": 28769.4, "taker_buy_quote": 3699.36691}, {"ts": 1767782340000, "open": 0.1292, "high": 0.1296, "low": 0.1292, "close": 0.1295, "volume": 20002.8, "quote_volume": 2588.5233, "trades": 67, "taker_buy_volume": 9768.9, "taker_buy_quote": 1264.4737}, {"ts": 1767782400000, "open": 0.1296, "high": 0.1298, "low": 0.1296, "close": 0.1297, "volume": 20574.3, "quote_volume": 2668.20447, "trades": 68, "taker_buy_volume": 7032.3, "taker_buy_quote": 912.03064}, {"ts": 1767782460000, "open": 0.1296, "high": 0.1299, "low": 0.1296, "close": 0.1299, "volume": 13887.1, "quote_volume": 1802.15148, "trades": 50, "taker_buy_volume": 7291.8, "taker_buy_quote": 946.42537}, {"ts": 1767782520000, "open": 0.1299, "high": 0.1308, "low": 0.1298, "close": 0.1306, "volume": 150245.0, "quote_volume": 19586.31413, "trades": 258, "taker_buy_volume": 75192.6, "taker_buy_quote": 9799.23933}, {"ts": 1767782580000, "open": 0.1305, "high": 0.1305, "low": 0.1302, "close": 0.1303, "volume": 52860.5, "quote_volume": 6893.51933, "trades": 40, "taker_buy_volume": 2607.6, "taker_buy_quote": 340.01473}, {"ts": 1767782640000, "open": 0.1303, "high": 0.1311, "low": 0.1303, "close": 0.1305, "volume": 43069.5, "quote_volume": 5633.44104, "trades": 76, "taker_buy_volume": 23645.5, "taker_buy_quote": 3092.69864}, {"ts": 1767782700000, "open": 0.1304, "high": 0.1317, "low": 0.1302, "close": 0.1312, "volume": 150274.9, "quote_volume": 19704.1783, "trades": 159, "taker_buy_volume": 75091.3, "taker_buy_quote": 9838.04537}, {"ts": 1767782760000, "open": 0.1312, "high": 0.1315, "low": 0.131, "close": 0.1314, "volume": 76539.7, "quote_volume": 10050.18037, "trades": 75, "taker_buy_volume": 66046.3, "taker_buy_quote": 8672.5162}, {"ts": 1767782820000, "open": 0.1314, "high": 0.1334, "low": 0.1307, "close": 0.1325, "volume": 244418.9, "quote_volume": 32192.64401, "trades": 371, "taker_buy_volume": 115608.8, "taker_buy_quote": 15227.63526}, {"ts": 1767782880000, "open": 0.1325, "high": 0.1326, "low": 0.1311, "close": 0.1312, "volume": 318009.5, "quote_volume": 41863.94519, "trades": 292, "taker_buy_volume": 50375.0, "taker_buy_quote": 6637.44851}, {"ts": 1767782940000, "open": 0.1312, "high": 0.1314, "low": 0.1302, "close": 0.1305, "volume": 102276.9, "quote_volume": 13354.9844, "trades": 174, "taker_buy_volume": 45888.9, "taker_buy_quote": 5989.27624}, {"ts": 1767783000000, "open": 0.1306, "high": 0.1306, "low": 0.1301, "close": 0.1303, "volume": 42314.1, "quote_volume": 5515.0735, "trades": 67, "taker_buy_volume": 25827.4, "taker_buy_quote": 3365.64002}, {"ts": 1767783060000, "open": 0.1303, "high": 0.1307, "low": 0.1302, "close": 0.1307, "volume": 10476.3, "quote_volume": 1367.12387, "trades": 34, "taker_buy_volume": 2971.1, "taker_buy_quote": 387.70014}, {"ts": 1767783120000, "open": 0.1308, "high": 0.1322, "low": 0.1308, "close": 0.1317, "volume": 92556.5, "quote_volume": 12196.89855, "trades": 137, "taker_buy_volume": 27648.7, "taker_buy_quote": 3640.21378}, {"ts": 1767783180000, "open": 0.1316, "high": 0.1316, "low": 0.1306, "close": 0.1306, "volume": 57156.8, "quote_volume": 7487.30109, "trades": 109, "taker_buy_volume": 23823.5, "taker_buy_quote": 3119.33909}, {"ts": 1767783240000, "open": 0.1306, "high": 0.1312, "low": 0.1306, "close": 0.1312, "volume": 10395.6, "quote_volume": 1360.52257, "trades": 35, "taker_buy_volume": 6678.0, "taker_buy_quote": 873.82526}, {"ts": 1767783300000, "open": 0.1311, "high": 0.1311, "low": 0.1307, "close": 0.131, "volume": 57472.2, "quote_volume": 7520.25865, "trades": 83, "taker_buy_volume": 21339.6, "taker_buy_quote": 2793.15335}, {"ts": 1767783360000, "open": 0.1311, "high": 0.1312, "low": 0.1304, "close": 0.131, "volume": 70154.8, "quote_volume": 9183.38682, "trades": 110, "taker_buy_volume": 21077.6, "taker_buy_quote": 2758.10028}, {"ts": 1767783420000, "open": 0.131, "high": 0.1311, "low": 0.1306, "close": 0.131, "volume": 32411.3, "quote_volume": 4241.24756, "trades": 61, "taker_buy_volume": 17507.0, "taker_buy_quote": 2291.34626}, {"ts": 1767783480000, "open": 0.1311, "high": 0.132, "low": 0.1311, "close": 0.1318, "volume": 123326.2, "quote_volume": 16243.16932, "trades": 140, "taker_buy_volume": 65515.0, "taker_buy_quote": 8625.44626}, {"ts": 1767783540000, "open": 0.1319, "high": 0.1323, "low": 0.1319, "close": 0.1321, "volume": 29621.2, "quote_volume": 3914.29424, "trades": 68, "taker_buy_volume": 18206.4, "taker_buy_quote": 2406.46901}, {"ts": 1767783600000, "open": 0.1321, "high": 0.1328, "low": 0.1321, "close": 0.1323, "volume": 114178.3, "quote_volume": 15114.32188, "trades": 139, "taker_buy_volume": 75746.5, "taker_buy_quote": 10021.90007}, {"ts": 1767783660000, "open": 0.1323, "high": 0.1324, "low": 0.1318, "close": 0.1322, "volume": 29408.2, "quote_volume": 3882.15857, "trades": 68, "taker_buy_volume": 12964.7, "taker_buy_quote": 1710.99859}, {"ts": 1767783720000, "open": 0.1323, "high": 0.1329, "low": 0.1318, "close": 0.1329, "volume": 41763.6, "quote_volume": 5521.37269, "trades": 81, "taker_buy_volume": 31312.3, "taker_buy_quote": 4139.63238}, {"ts": 1767783780000, "open": 0.133, "high": 0.133, "low": 0.1321, "close": 0.1323, "volume": 33021.6, "quote_volume": 4368.39, "trades": 62, "taker_buy_volume": 15987.0, "taker_buy_quote": 2114.41515}, {"ts": 1767783840000, "open": 0.1324, "high": 0.1329, "low": 0.1323, "close": 0.1323, "volume": 48973.8, "quote_volume": 6488.70274, "trades": 98, "taker_buy_volume": 22416.3, "taker_buy_quote": 2971.12334}, {"ts": 1767783900000, "open": 0.1322, "high": 0.1322, "low": 0.1318, "close": 0.132, "volume": 91545.4, "quote_volume": 12087.32984, "trades": 123, "taker_buy_volume": 36129.3, "taker_buy_quote": 4772.64823}, {"ts": 1767783960000, "open": 0.132, "high": 0.1324, "low": 0.1319, "close": 0.1324, "volume": 35954.3, "quote_volume": 4753.36566, "trades": 52, "taker_buy_volume": 8718.0, "taker_buy_quote": 1152.77039}, {"ts": 1767784020000, "open": 0.1324, "high": 0.1325, "low": 0.1323, "close": 0.1323, "volume": 8165.3, "quote_volume": 1080.77176, "trades": 26, "taker_buy_volume": 3603.2, "taker_buy_quote": 476.87795}, {"ts": 1767784080000, "open": 0.1323, "high": 0.1324, "low": 0.1321, "close": 0.1321, "volume": 16455.6, "quote_volume": 2177.57622, "trades": 39, "taker_buy_volume": 4037.9, "taker_buy_quote": 534.38617}, {"ts": 1767784140000, "open": 0.1321, "high": 0.1326, "low": 0.1318, "close": 0.1325, "volume": 95420.5, "quote_volume": 12606.70956, "trades": 164, "taker_buy_volume": 63257.4, "taker_buy_quote": 8355.81796}, {"ts": 1767784200000, "open": 0.1326, "high": 0.1327, "low": 0.1324, "close": 0.1326, "volume": 24906.1, "quote_volume": 3301.45121, "trades": 63, "taker_buy_volume": 11170.9, "taker_buy_quote": 1480.31869}, {"ts": 1767784260000, "open": 0.1326, "high": 0.1326, "low": 0.1324, "close": 0.1325, "volume": 56637.5, "quote_volume": 7509.24979, "trades": 23, "taker_buy_volume": 14608.9, "taker_buy_quote": 1936.99289}, {"ts": 1767784320000, "open": 0.1325, "high": 0.1326, "low": 0.1321, "close": 0.1322, "volume": 64755.9, "quote_volume": 8571.16641, "trades": 78, "taker_buy_volume": 40442.3, "taker_buy_quote": 5355.17028}, {"ts": 1767784380000, "open": 0.1323, "high": 0.1324, "low": 0.1321, "close": 0.1321, "volume": 3765.5, "quote_volume": 498.19902, "trades": 15, "taker_buy_volume": 1793.3, "taker_buy_quote": 237.29715}, {"ts": 1767784440000, "open": 0.132, "high": 0.132, "low": 0.1319, "close": 0.132, "volume": 9399.7, "quote_volume": 1239.91317, "trades": 13, "taker_buy_volume": 8428.5, "taker_buy_quote": 1111.7312}, {"ts": 1767784500000, "open": 0.132, "high": 0.1322, "low": 0.132, "close": 0.1321, "volume": 3352.3, "quote_volume": 442.77235, "trades": 16, "taker_buy_volume": 2497.2, "taker_buy_quote": 329.87476}, {"ts": 1767784560000, "open": 0.1321, "high": 0.1321, "low": 0.1317, "close": 0.1321, "volume": 46418.2, "quote_volume": 6123.36342, "trades": 42, "taker_buy_volume": 41592.9, "taker_buy_quote": 5486.87428}, {"ts": 1767784620000, "open": 0.1322, "high": 0.1325, "low": 0.1322, "close": 0.1323, "volume": 15583.2, "quote_volume": 2061.92131, "trades": 29, "taker_buy_volume": 11614.8, "taker_buy_quote": 1536.91307}, {"ts": 1767784680000, "open": 0.1323, "high": 0.1324, "low": 0.1321, "close": 0.1324, "volume": 21073.9, "quote_volume": 2787.9268, "trades": 36, "taker_buy_volume": 3164.6, "taker_buy_quote": 418.58607}, {"ts": 1767784740000, "open": 0.1323, "high": 0.1323, "low": 0.1317, "close": 0.132, "volume": 15399.1, "quote_volume": 2030.54784, "trades": 59, "taker_buy_volume": 5379.7, "taker_buy_quote": 709.12053}, {"ts": 1767784800000, "open": 0.1319, "high": 0.1319, "low": 0.1317, "close": 0.1318, "volume": 10418.5, "quote_volume": 1373.05646, "trades": 19, "taker_buy_volume": 8106.5, "taker_buy_quote": 1068.4247}, {"ts": 1767784860000, "open": 0.1318, "high": 0.1318, "low": 0.1307, "close": 0.1307, "volume": 44362.5, "quote_volume": 5830.37313, "trades": 71, "taker_buy_volume": 5355.3, "taker_buy_quote": 703.06099}, {"ts": 1767784920000, "open": 0.1306, "high": 0.131, "low": 0.1304, "close": 0.1307, "volume": 89309.3, "quote_volume": 11673.15745, "trades": 139, "taker_buy_volume": 45157.9, "taker_buy_quote": 5903.55303}, {"ts": 1767784980000, "open": 0.1307, "high": 0.131, "low": 0.1306, "close": 0.131, "volume": 59717.3, "quote_volume": 7807.33273, "trades": 54, "taker_buy_volume": 52490.9, "taker_buy_quote": 6862.47275}, {"ts": 1767785040000, "open": 0.1309, "high": 0.1319, "low": 0.1309, "close": 0.1318, "volume": 81168.4, "quote_volume": 10661.54399, "trades": 69, "taker_buy_volume": 61501.3, "taker_buy_quote": 8073.08453}, {"ts": 1767785100000, "open": 0.1319, "high": 0.1327, "low": 0.1319, "close": 0.1322, "volume": 64973.1, "quote_volume": 8603.118, "trades": 138, "taker_buy_volume": 21765.5, "taker_buy_quote": 2880.76472}, {"ts": 1767785160000, "open": 0.1322, "high": 0.1326, "low": 0.1314, "close": 0.1314, "volume": 70894.8, "quote_volume": 9349.13971, "trades": 113, "taker_buy_volume": 33059.7, "taker_buy_quote": 4356.86042}, {"ts": 1767785220000, "open": 0.1314, "high": 0.1318, "low": 0.1314, "close": 0.1317, "volume": 24640.9, "quote_volume": 3245.05758, "trades": 36, "taker_buy_volume": 21814.6, "taker_buy_quote": 2872.93518}, {"ts": 1767785280000, "open": 0.1317, "high": 0.1328, "low": 0.1317, "close": 0.1324, "volume": 226680.9, "quote_volume": 29952.47162, "trades": 165, "taker_buy_volume": 112957.4, "taker_buy_quote": 14925.80907}, {"ts": 1767785340000, "open": 0.1324, "high": 0.1329, "low": 0.1324, "close": 0.1325, "volume": 40543.5, "quote_volume": 5376.35354, "trades": 77, "taker_buy_volume": 26301.7, "taker_buy_quote": 3487.77336}, {"ts": 1767785400000, "open": 0.1324, "high": 0.1325, "low": 0.1324, "close": 0.1325, "volume": 21278.5, "quote_volume": 2817.76532, "trades": 28, "taker_buy_volume": 9120.6, "taker_buy_quote": 1208.03487}, {"ts": 1767785460000, "open": 0.1324, "high": 0.1338, "low": 0.1323, "close": 0.1337, "volume": 96282.1, "quote_volume": 12815.9906, "trades": 164, "taker_buy_volume": 70005.9, "taker_buy_quote": 9313.70859}, {"ts": 1767785520000, "open": 0.1337, "high": 0.1339, "low": 0.1333, "close": 0.1334, "volume": 31727.4, "quote_volume": 4238.4412, "trades": 68, "taker_buy_volume": 21215.4, "taker_buy_quote": 2833.91486}, {"ts": 1767785580000, "open": 0.1334, "high": 0.1337, "low": 0.1332, "close": 0.1336, "volume": 11508.0, "quote_volume": 1536.04924, "trades": 35, "taker_buy_volume": 3711.3, "taker_buy_quote": 495.37489}, {"ts": 1767785640000, "open": 0.1336, "high": 0.1343, "low": 0.1331, "close": 0.1334, "volume": 149061.1, "quote_volume": 19927.15438, "trades": 223, "taker_buy_volume": 55562.7, "taker_buy_quote": 7417.80228}, {"ts": 1767785700000, "open": 0.1334, "high": 0.1335, "low": 0.1328, "close": 0.1328, "volume": 37767.5, "quote_volume": 5034.79187, "trades": 73, "taker_buy_volume": 23255.0, "taker_buy_quote": 3101.08832}, {"ts": 1767785760000, "open": 0.1327, "high": 0.1328, "low": 0.1323, "close": 0.1326, "volume": 29518.3, "quote_volume": 3910.65701, "trades": 56, "taker_buy_volume": 23298.6, "taker_buy_quote": 3086.23623}, {"ts": 1767785820000, "open": 0.1325, "high": 0.1326, "low": 0.1324, "close": 0.1324, "volume": 7890.9, "quote_volume": 1045.26074, "trades": 38, "taker_buy_volume": 4275.9, "taker_buy_quote": 566.42666}, {"ts": 1767785880000, "open": 0.1324, "high": 0.1326, "low": 0.1319, "close": 0.1323, "volume": 43259.9, "quote_volume": 5718.1892, "trades": 74, "taker_buy_volume": 9429.2, "taker_buy_quote": 1247.94235}, {"ts": 1767785940000, "open": 0.1323, "high": 0.1324, "low": 0.1318, "close": 0.1319, "volume": 16786.4, "quote_volume": 2217.62136, "trades": 58, "taker_buy_volume": 4273.4, "taker_buy_quote": 564.73091}, {"ts": 1767786000000, "open": 0.1319, "high": 0.1322, "low": 0.1315, "close": 0.1322, "volume": 63958.6, "quote_volume": 8433.87973, "trades": 92, "taker_buy_volume": 28810.0, "taker_buy_quote": 3801.58445}, {"ts": 1767786060000, "open": 0.1323, "high": 0.1342, "low": 0.1323, "close": 0.1342, "volume": 26864.0, "quote_volume": 3578.71109, "trades": 87, "taker_buy_volume": 13317.9, "taker_buy_quote": 1774.38108}, {"ts": 1767786120000, "open": 0.1342, "high": 0.1346, "low": 0.1339, "close": 0.1342, "volume": 85292.1, "quote_volume": 11443.13911, "trades": 139, "taker_buy_volume": 19606.5, "taker_buy_quote": 2631.9298}, {"ts": 1767786180000, "open": 0.1343, "high": 0.1345, "low": 0.1335, "close": 0.1342, "volume": 290795.3, "quote_volume": 38973.16793, "trades": 234, "taker_buy_volume": 59520.9, "taker_buy_quote": 7972.45738}, {"ts": 1767786240000, "open": 0.1342, "high": 0.1345, "low": 0.1338, "close": 0.1345, "volume": 110255.8, "quote_volume": 14794.77093, "trades": 139, "taker_buy_volume": 28688.5, "taker_buy_quote": 3849.75183}, {"ts": 1767786300000, "open": 0.1346, "high": 0.1348, "low": 0.1343, "close": 0.1343, "volume": 83394.6, "quote_volume": 11224.48488, "trades": 140, "taker_buy_volume": 55220.9, "taker_buy_quote": 7433.14483}, {"ts": 1767786360000, "open": 0.1342, "high": 0.1343, "low": 0.1336, "close": 0.1339, "volume": 53140.2, "quote_volume": 7116.24408, "trades": 103, "taker_buy_volume": 21284.7, "taker_buy_quote": 2850.33731}, {"ts": 1767786420000, "open": 0.1337, "high": 0.1337, "low": 0.1335, "close": 0.1336, "volume": 11333.1, "quote_volume": 1514.29697, "trades": 31, "taker_buy_volume": 8542.5, "taker_buy_quote": 1141.56629}, {"ts": 1767786480000, "open": 0.1336, "high": 0.1339, "low": 0.1335, "close": 0.1338, "volume": 28229.2, "quote_volume": 3770.54387, "trades": 63, "taker_buy_volume": 18694.8, "taker_buy_quote": 2497.14208}, {"ts": 1767786540000, "open": 0.1338, "high": 0.1341, "low": 0.1335, "close": 0.134, "volume": 43951.0, "quote_volume": 5877.23051, "trades": 90, "taker_buy_volume": 19949.2, "taker_buy_quote": 2668.06279}, {"ts": 1767786600000, "open": 0.134, "high": 0.1343, "low": 0.1336, "close": 0.1341, "volume": 51101.9, "quote_volume": 6849.15768, "trades": 111, "taker_buy_volume": 36611.3, "taker_buy_quote": 4907.14742}, {"ts": 1767786660000, "open": 0.1341, "high": 0.1341, "low": 0.1335, "close": 0.1339, "volume": 37797.9, "quote_volume": 5052.20844, "trades": 64, "taker_buy_volume": 28476.2, "taker_buy_quote": 3806.61724}, {"ts": 1767786720000, "open": 0.1339, "high": 0.1341, "low": 0.1339, "close": 0.1341, "volume": 5897.9, "quote_volume": 790.11857, "trades": 18, "taker_buy_volume": 1769.7, "taker_buy_quote": 237.17066}, {"ts": 1767786780000, "open": 0.134, "high": 0.1349, "low": 0.134, "close": 0.1349, "volume": 25800.4, "quote_volume": 3471.99076, "trades": 62, "taker_buy_volume": 17264.8, "taker_buy_quote": 2322.63201}, {"ts": 1767786840000, "open": 0.1348, "high": 0.1354, "low": 0.1346, "close": 0.1353, "volume": 83402.9, "quote_volume": 11249.38337, "trades": 153, "taker_buy_volume": 53165.0, "taker_buy_quote": 7171.7279}, {"ts": 1767786900000, "open": 0.1353, "high": 0.1364, "low": 0.1352, "close": 0.1362, "volume": 591226.2, "quote_volume": 80400.2775, "trades": 672, "taker_buy_volume": 399720.4, "taker_buy_quote": 54354.78054}, {"ts": 1767786960000, "open": 0.136, "high": 0.1371, "low": 0.136, "close": 0.1368, "volume": 278245.4, "quote_volume": 38016.8679, "trades": 326, "taker_buy_volume": 162202.1, "taker_buy_quote": 22162.77565}, {"ts": 1767787020000, "open": 0.1368, "high": 0.1373, "low": 0.1362, "close": 0.1365, "volume": 274999.2, "quote_volume": 37642.00705, "trades": 250, "taker_buy_volume": 155484.6, "taker_buy_quote": 21287.80068}, {"ts": 1767787080000, "open": 0.1365, "high": 0.1371, "low": 0.1362, "close": 0.1369, "volume": 81566.9, "quote_volume": 11150.91771, "trades": 140, "taker_buy_volume": 56564.5, "taker_buy_quote": 7737.84063}, {"ts": 1767787140000, "open": 0.137, "high": 0.1387, "low": 0.137, "close": 0.1377, "volume": 465193.2, "quote_volume": 64108.51871, "trades": 523, "taker_buy_volume": 252511.1, "taker_buy_quote": 34825.8189}, {"ts": 1767787200000, "open": 0.1377, "high": 0.1377, "low": 0.1364, "close": 0.1372, "volume": 218387.0, "quote_volume": 29926.97583, "trades": 238, "taker_buy_volume": 93833.0, "taker_buy_quote": 12856.94804}, {"ts": 1767787260000, "open": 0.1372, "high": 0.1379, "low": 0.1371, "close": 0.1377, "volume": 191867.8, "quote_volume": 26400.72822, "trades": 204, "taker_buy_volume": 118836.8, "taker_buy_quote": 16347.69248}, {"ts": 1767787320000, "open": 0.1376, "high": 0.1396, "low": 0.1376, "close": 0.1392, "volume": 415378.8, "quote_volume": 57761.10024, "trades": 492, "taker_buy_volume": 175413.6, "taker_buy_quote": 24382.89337}, {"ts": 1767787380000, "open": 0.1392, "high": 0.1406, "low": 0.139, "close": 0.1399, "volume": 480663.7, "quote_volume": 67238.54599, "trades": 805, "taker_buy_volume": 273323.7, "taker_buy_quote": 38237.01529}, {"ts": 1767787440000, "open": 0.1398, "high": 0.1408, "low": 0.1395, "close": 0.1405, "volume": 214677.0, "quote_volume": 30104.20869, "trades": 403, "taker_buy_volume": 139610.4, "taker_buy_quote": 19588.45224}, {"ts": 1767787500000, "open": 0.1404, "high": 0.1406, "low": 0.1372, "close": 0.1373, "volume": 394020.4, "quote_volume": 54735.38365, "trades": 592, "taker_buy_volume": 146925.6, "taker_buy_quote": 20412.84359}, {"ts": 1767787560000, "open": 0.1372, "high": 0.1375, "low": 0.1363, "close": 0.1371, "volume": 265507.8, "quote_volume": 36347.25918, "trades": 473, "taker_buy_volume": 137305.0, "taker_buy_quote": 18798.85928}, {"ts": 1767787620000, "open": 0.137, "high": 0.1383, "low": 0.1367, "close": 0.137, "volume": 583547.8, "quote_volume": 80292.38867, "trades": 521, "taker_buy_volume": 424166.4, "taker_buy_quote": 58397.11449}, {"ts": 1767787680000, "open": 0.1369, "high": 0.1373, "low": 0.1367, "close": 0.1369, "volume": 84621.4, "quote_volume": 11597.58636, "trades": 135, "taker_buy_volume": 30788.9, "taker_buy_quote": 4220.99411}, {"ts": 1767787740000, "open": 0.1368, "high": 0.1368, "low": 0.1347, "close": 0.1352, "volume": 568457.7, "quote_volume": 76996.45755, "trades": 646, "taker_buy_volume": 262345.3, "taker_buy_quote": 35497.91267}, {"ts": 1767787800000, "open": 0.1352, "high": 0.136, "low": 0.1351, "close": 0.1355, "volume": 94468.3, "quote_volume": 12809.86528, "trades": 200, "taker_buy_volume": 45051.9, "taker_buy_quote": 6108.58595}, {"ts": 1767787860000, "open": 0.1355, "high": 0.1355, "low": 0.1341, "close": 0.1346, "volume": 285736.6, "quote_volume": 38448.33955, "trades": 292, "taker_buy_volume": 126972.1, "taker_buy_quote": 17075.39373}, {"ts": 1767787920000, "open": 0.1346, "high": 0.1348, "low": 0.1341, "close": 0.1347, "volume": 64002.1, "quote_volume": 8600.89133, "trades": 84, "taker_buy_volume": 15558.0, "taker_buy_quote": 2092.36726}, {"ts": 1767787980000, "open": 0.1347, "high": 0.1348, "low": 0.1345, "close": 0.1345, "volume": 27893.0, "quote_volume": 3755.44565, "trades": 65, "taker_buy_volume": 18384.5, "taker_buy_quote": 2474.98425}, {"ts": 1767788040000, "open": 0.1345, "high": 0.1345, "low": 0.1326, "close": 0.1328, "volume": 651202.4, "quote_volume": 86771.62141, "trades": 527, "taker_buy_volume": 287969.2, "taker_buy_quote": 38351.48748}, {"ts": 1767788100000, "open": 0.1329, "high": 0.1331, "low": 0.1322, "close": 0.1323, "volume": 431172.8, "quote_volume": 57158.22298, "trades": 281, "taker_buy_volume": 248122.3, "taker_buy_quote": 32888.36775}, {"ts": 1767788160000, "open": 0.1323, "high": 0.1326, "low": 0.132, "close": 0.132, "volume": 76165.9, "quote_volume": 10075.75147, "trades": 104, "taker_buy_volume": 22833.7, "taker_buy_quote": 3021.24937}, {"ts": 1767788220000, "open": 0.132, "high": 0.1324, "low": 0.1316, "close": 0.1323, "volume": 132211.4, "quote_volume": 17447.4975, "trades": 155, "taker_buy_volume": 53487.8, "taker_buy_quote": 7063.07843}, {"ts": 1767788280000, "open": 0.1323, "high": 0.1323, "low": 0.1311, "close": 0.1317, "volume": 62334.9, "quote_volume": 8210.13167, "trades": 114, "taker_buy_volume": 15308.9, "taker_buy_quote": 2014.7452}, {"ts": 1767788340000, "open": 0.1318, "high": 0.1322, "low": 0.1318, "close": 0.1322, "volume": 26645.5, "quote_volume": 3516.29658, "trades": 62, "taker_buy_volume": 18817.3, "taker_buy_quote": 2483.88306}, {"ts": 1767788400000, "open": 0.1321, "high": 0.1321, "low": 0.1319, "close": 0.1319, "volume": 15105.3, "quote_volume": 1993.86081, "trades": 37, "taker_buy_volume": 3904.9, "taker_buy_quote": 515.36643}, {"ts": 1767788460000, "open": 0.1319, "high": 0.1319, "low": 0.1302, "close": 0.1309, "volume": 333612.4, "quote_volume": 43612.3396, "trades": 286, "taker_buy_volume": 72327.3, "taker_buy_quote": 9478.12413}, {"ts": 1767788520000, "open": 0.131, "high": 0.1313, "low": 0.1305, "close": 0.1306, "volume": 96539.8, "quote_volume": 12643.92868, "trades": 117, "taker_buy_volume": 47622.8, "taker_buy_quote": 6234.8878}, {"ts": 1767788580000, "open": 0.1305, "high": 0.1308, "low": 0.1295, "close": 0.1297, "volume": 221932.9, "quote_volume": 28844.17595, "trades": 266, "taker_buy_volume": 54526.7, "taker_buy_quote": 7089.68358}, {"ts": 1767788640000, "open": 0.1298, "high": 0.1301, "low": 0.1295, "close": 0.1301, "volume": 162331.5, "quote_volume": 21086.30014, "trades": 103, "taker_buy_volume": 126799.9, "taker_buy_quote": 16476.61771}, {"ts": 1767788700000, "open": 0.1301, "high": 0.1303, "low": 0.1295, "close": 0.1298, "volume": 277924.9, "quote_volume": 36037.97034, "trades": 251, "taker_buy_volume": 163394.9, "taker_buy_quote": 21178.75065}, {"ts": 1767788760000, "open": 0.1298, "high": 0.1301, "low": 0.1295, "close": 0.1296, "volume": 110513.9, "quote_volume": 14354.05104, "trades": 116, "taker_buy_volume": 46786.7, "taker_buy_quote": 6076.03442}, {"ts": 1767788820000, "open": 0.1296, "high": 0.1297, "low": 0.1295, "close": 0.1296, "volume": 16740.6, "quote_volume": 2169.51587, "trades": 40, "taker_buy_volume": 13903.0, "taker_buy_quote": 1801.68029}, {"ts": 1767788880000, "open": 0.1297, "high": 0.1298, "low": 0.1294, "close": 0.1296, "volume": 41281.6, "quote_volume": 5348.69234, "trades": 76, "taker_buy_volume": 32128.9, "taker_buy_quote": 4162.73465}, {"ts": 1767788940000, "open": 0.1296, "high": 0.1297, "low": 0.1295, "close": 0.1297, "volume": 36585.4, "quote_volume": 4741.49341, "trades": 52, "taker_buy_volume": 12485.1, "taker_buy_quote": 1618.27668}, {"ts": 1767789000000, "open": 0.1297, "high": 0.13, "low": 0.1295, "close": 0.1298, "volume": 54539.0, "quote_volume": 7074.07641, "trades": 98, "taker_buy_volume": 40362.5, "taker_buy_quote": 5236.40303}, {"ts": 1767789060000, "open": 0.1297, "high": 0.1297, "low": 0.1289, "close": 0.1293, "volume": 65397.5, "quote_volume": 8446.09719, "trades": 95, "taker_buy_volume": 21952.1, "taker_buy_quote": 2833.15514}, {"ts": 1767789120000, "open": 0.1292, "high": 0.1293, "low": 0.1288, "close": 0.1293, "volume": 28465.7, "quote_volume": 3670.60413, "trades": 56, "taker_buy_volume": 14276.6, "taker_buy_quote": 1840.01101}, {"ts": 1767789180000, "open": 0.1293, "high": 0.1293, "low": 0.129, "close": 0.129, "volume": 9838.7, "quote_volume": 1270.05618, "trades": 28, "taker_buy_volume": 4109.8, "taker_buy_quote": 530.47507}, {"ts": 1767789240000, "open": 0.129, "high": 0.1291, "low": 0.1287, "close": 0.1291, "volume": 50852.7, "quote_volume": 6554.02442, "trades": 77, "taker_buy_volume": 34051.0, "taker_buy_quote": 4388.86145}, {"ts": 1767789300000, "open": 0.1291, "high": 0.1294, "low": 0.129, "close": 0.1293, "volume": 9821.4, "quote_volume": 1268.57517, "trades": 29, "taker_buy_volume": 6238.6, "taker_buy_quote": 805.92136}, {"ts": 1767789360000, "open": 0.1292, "high": 0.1292, "low": 0.1287, "close": 0.1292, "volume": 43820.5, "quote_volume": 5650.21498, "trades": 88, "taker_buy_volume": 29963.9, "taker_buy_quote": 3864.17247}, {"ts": 1767789420000, "open": 0.1291, "high": 0.1291, "low": 0.1286, "close": 0.129, "volume": 31618.5, "quote_volume": 4072.5386, "trades": 62, "taker_buy_volume": 9678.9, "taker_buy_quote": 1247.58679}, {"ts": 1767789480000, "open": 0.1289, "high": 0.129, "low": 0.1277, "close": 0.128, "volume": 103492.3, "quote_volume": 13256.07136, "trades": 183, "taker_buy_volume": 26987.9, "taker_buy_quote": 3459.55929}, {"ts": 1767789540000, "open": 0.128, "high": 0.1287, "low": 0.128, "close": 0.1286, "volume": 44233.3, "quote_volume": 5680.37896, "trades": 112, "taker_buy_volume": 26975.8, "taker_buy_quote": 3464.81613}, {"ts": 1767789600000, "open": 0.1285, "high": 0.1286, "low": 0.1284, "close": 0.1284, "volume": 20491.8, "quote_volume": 2632.4744, "trades": 57, "taker_buy_volume": 11065.4, "taker_buy_quote": 1421.98875}, {"ts": 1767789660000, "open": 0.1284, "high": 0.1284, "low": 0.1273, "close": 0.1275, "volume": 137829.5, "quote_volume": 17608.36693, "trades": 202, "taker_buy_volume": 73728.4, "taker_buy_quote": 9427.78997}, {"ts": 1767789720000, "open": 0.1275, "high": 0.1277, "low": 0.1268, "close": 0.1271, "volume": 87747.1, "quote_volume": 11155.49629, "trades": 151, "taker_buy_volume": 38543.6, "taker_buy_quote": 4903.21841}, {"ts": 1767789780000, "open": 0.1269, "high": 0.1278, "low": 0.1269, "close": 0.1278, "volume": 79048.1, "quote_volume": 10077.01774, "trades": 133, "taker_buy_volume": 62276.0, "taker_buy_quote": 7938.96555}, {"ts": 1767789840000, "open": 0.1277, "high": 0.1277, "low": 0.1274, "close": 0.1275, "volume": 52793.1, "quote_volume": 6735.0291, "trades": 70, "taker_buy_volume": 26210.4, "taker_buy_quote": 3344.47846}, {"ts": 1767789900000, "open": 0.1276, "high": 0.1285, "low": 0.1276, "close": 0.1285, "volume": 95672.9, "quote_volume": 12243.69415, "trades": 89, "taker_buy_volume": 87327.0, "taker_buy_quote": 11174.22148}, {"ts": 1767789960000, "open": 0.1285, "high": 0.1285, "low": 0.1278, "close": 0.1282, "volume": 27900.3, "quote_volume": 3572.13133, "trades": 58, "taker_buy_volume": 9649.3, "taker_buy_quote": 1235.9122}, {"ts": 1767790020000, "open": 0.1281, "high": 0.1282, "low": 0.1279, "close": 0.1281, "volume": 17377.5, "quote_volume": 2225.05105, "trades": 41, "taker_buy_volume": 5785.8, "taker_buy_quote": 740.92692}, {"ts": 1767790080000, "open": 0.1281, "high": 0.1288, "low": 0.1281, "close": 0.1287, "volume": 25604.4, "quote_volume": 3291.54211, "trades": 52, "taker_buy_volume": 18720.5, "taker_buy_quote": 2405.60051}, {"ts": 1767790140000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 15371.3, "quote_volume": 1975.93181, "trades": 24, "taker_buy_volume": 2548.9, "taker_buy_quote": 327.78854}, {"ts": 1767790200000, "open": 0.1286, "high": 0.1287, "low": 0.1285, "close": 0.1285, "volume": 4594.9, "quote_volume": 590.94023, "trades": 14, "taker_buy_volume": 3106.7, "taker_buy_quote": 399.56961}, {"ts": 1767790260000, "open": 0.1284, "high": 0.1285, "low": 0.1282, "close": 0.1283, "volume": 18622.2, "quote_volume": 2390.40968, "trades": 46, "taker_buy_volume": 10656.6, "taker_buy_quote": 1368.06293}, {"ts": 1767790320000, "open": 0.1283, "high": 0.1285, "low": 0.1282, "close": 0.1285, "volume": 12806.8, "quote_volume": 1643.82386, "trades": 27, "taker_buy_volume": 8425.8, "taker_buy_quote": 1081.75433}, {"ts": 1767790380000, "open": 0.1284, "high": 0.1285, "low": 0.1283, "close": 0.1285, "volume": 18826.0, "quote_volume": 2418.30518, "trades": 22, "taker_buy_volume": 18077.6, "taker_buy_quote": 2322.22288}, {"ts": 1767790440000, "open": 0.1284, "high": 0.1284, "low": 0.1282, "close": 0.1283, "volume": 19970.8, "quote_volume": 2562.9491, "trades": 31, "taker_buy_volume": 13972.2, "taker_buy_quote": 1792.92619}, {"ts": 1767790500000, "open": 0.1282, "high": 0.1282, "low": 0.128, "close": 0.128, "volume": 4108.1, "quote_volume": 526.309, "trades": 26, "taker_buy_volume": 820.5, "taker_buy_quote": 105.05716}, {"ts": 1767790560000, "open": 0.1279, "high": 0.1279, "low": 0.1276, "close": 0.1276, "volume": 2968.5, "quote_volume": 378.90396, "trades": 18, "taker_buy_volume": 896.2, "taker_buy_quote": 114.35512}, {"ts": 1767790620000, "open": 0.1276, "high": 0.1283, "low": 0.1276, "close": 0.1283, "volume": 9843.8, "quote_volume": 1259.02033, "trades": 29, "taker_buy_volume": 9757.9, "taker_buy_quote": 1248.0382}, {"ts": 1767790680000, "open": 0.1283, "high": 0.1283, "low": 0.128, "close": 0.1281, "volume": 19005.5, "quote_volume": 2434.99838, "trades": 50, "taker_buy_volume": 8834.3, "taker_buy_quote": 1131.92841}, {"ts": 1767790740000, "open": 0.1281, "high": 0.1281, "low": 0.1279, "close": 0.1279, "volume": 33467.4, "quote_volume": 4284.6235, "trades": 61, "taker_buy_volume": 13166.2, "taker_buy_quote": 1685.81952}, {"ts": 1767790800000, "open": 0.128, "high": 0.1283, "low": 0.128, "close": 0.1281, "volume": 18143.2, "quote_volume": 2326.15656, "trades": 35, "taker_buy_volume": 14403.6, "taker_buy_quote": 1847.02599}, {"ts": 1767790860000, "open": 0.1282, "high": 0.1282, "low": 0.1279, "close": 0.1279, "volume": 10737.9, "quote_volume": 1374.73519, "trades": 25, "taker_buy_volume": 2235.4, "taker_buy_quote": 286.05611}, {"ts": 1767790920000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 11908.1, "quote_volume": 1523.29147, "trades": 26, "taker_buy_volume": 3320.3, "taker_buy_quote": 424.80176}, {"ts": 1767790980000, "open": 0.128, "high": 0.1281, "low": 0.1276, "close": 0.1276, "volume": 231654.6, "quote_volume": 29589.55281, "trades": 77, "taker_buy_volume": 11818.8, "taker_buy_quote": 1512.41743}, {"ts": 1767791040000, "open": 0.1276, "high": 0.1277, "low": 0.1251, "close": 0.1258, "volume": 875776.7, "quote_volume": 110734.51384, "trades": 692, "taker_buy_volume": 405740.1, "taker_buy_quote": 51379.12905}, {"ts": 1767791100000, "open": 0.1259, "high": 0.1263, "low": 0.1259, "close": 0.126, "volume": 50827.3, "quote_volume": 6406.83734, "trades": 81, "taker_buy_volume": 27609.2, "taker_buy_quote": 3481.0428}, {"ts": 1767791160000, "open": 0.1261, "high": 0.1265, "low": 0.1261, "close": 0.1265, "volume": 29711.8, "quote_volume": 3753.37916, "trades": 62, "taker_buy_volume": 21244.1, "taker_buy_quote": 2684.08601}, {"ts": 1767791220000, "open": 0.1264, "high": 0.1265, "low": 0.1261, "close": 0.1264, "volume": 19999.1, "quote_volume": 2526.02967, "trades": 60, "taker_buy_volume": 9144.2, "taker_buy_quote": 1155.26136}, {"ts": 1767791280000, "open": 0.1264, "high": 0.1266, "low": 0.1264, "close": 0.1265, "volume": 17166.3, "quote_volume": 2171.31896, "trades": 34, "taker_buy_volume": 3545.0, "taker_buy_quote": 448.44568}, {"ts": 1767791340000, "open": 0.1265, "high": 0.1269, "low": 0.1262, "close": 0.1265, "volume": 36587.8, "quote_volume": 4631.70819, "trades": 69, "taker_buy_volume": 23798.9, "taker_buy_quote": 3014.16108}, {"ts": 1767791400000, "open": 0.1264, "high": 0.1267, "low": 0.1264, "close": 0.1267, "volume": 8757.2, "quote_volume": 1108.33221, "trades": 22, "taker_buy_volume": 8267.5, "taker_buy_quote": 1046.36084}, {"ts": 1767791460000, "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1265, "volume": 7534.2, "quote_volume": 954.19273, "trades": 19, "taker_buy_volume": 1448.4, "taker_buy_quote": 183.37908}, {"ts": 1767791520000, "open": 0.1265, "high": 0.1265, "low": 0.1262, "close": 0.1263, "volume": 11459.3, "quote_volume": 1447.40605, "trades": 28, "taker_buy_volume": 2675.6, "taker_buy_quote": 338.1117}, {"ts": 1767791580000, "open": 0.1263, "high": 0.1265, "low": 0.1259, "close": 0.1263, "volume": 41682.5, "quote_volume": 5257.4009, "trades": 74, "taker_buy_volume": 19832.8, "taker_buy_quote": 2502.46974}, {"ts": 1767791640000, "open": 0.1263, "high": 0.127, "low": 0.1263, "close": 0.127, "volume": 35072.3, "quote_volume": 4440.19946, "trades": 50, "taker_buy_volume": 26629.2, "taker_buy_quote": 3371.94866}, {"ts": 1767791700000, "open": 0.1269, "high": 0.1271, "low": 0.1262, "close": 0.1267, "volume": 115627.5, "quote_volume": 14636.49477, "trades": 158, "taker_buy_volume": 42344.9, "taker_buy_quote": 5365.40806}, {"ts": 1767791760000, "open": 0.1268, "high": 0.127, "low": 0.1268, "close": 0.1268, "volume": 11095.5, "quote_volume": 1407.04416, "trades": 19, "taker_buy_volume": 7677.4, "taker_buy_quote": 973.5526}, {"ts": 1767791820000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 17050.8, "quote_volume": 2161.42535, "trades": 26, "taker_buy_volume": 8043.8, "taker_buy_quote": 1019.75408}, {"ts": 1767791880000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 12331.6, "quote_volume": 1562.66665, "trades": 33, "taker_buy_volume": 7985.0, "taker_buy_quote": 1011.85667}, {"ts": 1767791940000, "open": 0.1266, "high": 0.1266, "low": 0.1262, "close": 0.1262, "volume": 12580.4, "quote_volume": 1589.98572, "trades": 31, "taker_buy_volume": 4283.1, "taker_buy_quote": 541.20757}, {"ts": 1767792000000, "open": 0.1262, "high": 0.1266, "low": 0.126, "close": 0.1263, "volume": 40143.8, "quote_volume": 5073.17949, "trades": 63, "taker_buy_volume": 29424.3, "taker_buy_quote": 3719.9808}, {"ts": 1767792060000, "open": 0.1262, "high": 0.1267, "low": 0.1262, "close": 0.1266, "volume": 30984.4, "quote_volume": 3917.60346, "trades": 45, "taker_buy_volume": 18990.8, "taker_buy_quote": 2401.37781}, {"ts": 1767792120000, "open": 0.1265, "high": 0.127, "low": 0.1262, "close": 0.1269, "volume": 66082.3, "quote_volume": 8372.04777, "trades": 92, "taker_buy_volume": 50315.2, "taker_buy_quote": 6372.3596}, {"ts": 1767792180000, "open": 0.1269, "high": 0.1269, "low": 0.1266, "close": 0.1267, "volume": 24663.4, "quote_volume": 3126.7524, "trades": 55, "taker_buy_volume": 11723.1, "taker_buy_quote": 1485.46075}, {"ts": 1767792240000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 5541.2, "quote_volume": 701.90954, "trades": 11, "taker_buy_volume": 4056.0, "taker_buy_quote": 513.88322}, {"ts": 1767792300000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 1961.6, "quote_volume": 248.36209, "trades": 7, "taker_buy_volume": 983.0, "taker_buy_quote": 124.47133}, {"ts": 1767792360000, "open": 0.1267, "high": 0.1273, "low": 0.1267, "close": 0.1273, "volume": 42865.0, "quote_volume": 5447.7856, "trades": 69, "taker_buy_volume": 32679.5, "taker_buy_quote": 4155.34519}, {"ts": 1767792420000, "open": 0.1272, "high": 0.1273, "low": 0.127, "close": 0.1272, "volume": 21331.7, "quote_volume": 2713.05602, "trades": 46, "taker_buy_volume": 14594.5, "taker_buy_quote": 1856.54009}, {"ts": 1767792480000, "open": 0.1272, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 8268.0, "quote_volume": 1052.02013, "trades": 35, "taker_buy_volume": 3978.1, "taker_buy_quote": 506.31164}, {"ts": 1767792540000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 7222.1, "quote_volume": 918.54923, "trades": 19, "taker_buy_volume": 6149.4, "taker_buy_quote": 782.19161}, {"ts": 1767792600000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 3183.5, "quote_volume": 405.25955, "trades": 11, "taker_buy_volume": 1707.4, "taker_buy_quote": 217.35202}, {"ts": 1767792660000, "open": 0.1273, "high": 0.128, "low": 0.1272, "close": 0.1274, "volume": 184700.9, "quote_volume": 23578.94964, "trades": 176, "taker_buy_volume": 122842.7, "taker_buy_quote": 15688.01499}, {"ts": 1767792720000, "open": 0.1273, "high": 0.1273, "low": 0.1266, "close": 0.127, "volume": 57316.7, "quote_volume": 7273.0169, "trades": 74, "taker_buy_volume": 14037.4, "taker_buy_quote": 1782.26974}, {"ts": 1767792780000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 2124.2, "quote_volume": 269.94187, "trades": 10, "taker_buy_volume": 587.6, "taker_buy_quote": 74.68396}, {"ts": 1767792840000, "open": 0.1271, "high": 0.1272, "low": 0.1268, "close": 0.1269, "volume": 20195.5, "quote_volume": 2562.06923, "trades": 35, "taker_buy_volume": 9589.6, "taker_buy_quote": 1216.89861}, {"ts": 1767792900000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 2694.4, "quote_volume": 342.02787, "trades": 7, "taker_buy_volume": 920.4, "taker_buy_quote": 116.8908}, {"ts": 1767792960000, "open": 0.1269, "high": 0.1269, "low": 0.1267, "close": 0.1267, "volume": 9269.4, "quote_volume": 1175.47499, "trades": 23, "taker_buy_volume": 3308.4, "taker_buy_quote": 419.39478}, {"ts": 1767793020000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1266, "volume": 4344.9, "quote_volume": 550.30013, "trades": 22, "taker_buy_volume": 1863.4, "taker_buy_quote": 236.08444}, {"ts": 1767793080000, "open": 0.1266, "high": 0.1266, "low": 0.1256, "close": 0.1263, "volume": 70142.9, "quote_volume": 8848.04893, "trades": 137, "taker_buy_volume": 25480.1, "taker_buy_quote": 3215.06795}, {"ts": 1767793140000, "open": 0.1264, "high": 0.1267, "low": 0.1264, "close": 0.1267, "volume": 9445.7, "quote_volume": 1195.97166, "trades": 16, "taker_buy_volume": 7608.9, "taker_buy_quote": 963.78767}, {"ts": 1767793200000, "open": 0.1266, "high": 0.1266, "low": 0.1263, "close": 0.1264, "volume": 8990.5, "quote_volume": 1136.22408, "trades": 42, "taker_buy_volume": 4930.1, "taker_buy_quote": 622.8373}, {"ts": 1767793260000, "open": 0.1265, "high": 0.1266, "low": 0.1261, "close": 0.1266, "volume": 27639.5, "quote_volume": 3493.23699, "trades": 69, "taker_buy_volume": 22104.9, "taker_buy_quote": 2794.77961}, {"ts": 1767793320000, "open": 0.1265, "high": 0.1265, "low": 0.1263, "close": 0.1263, "volume": 3765.8, "quote_volume": 476.10366, "trades": 20, "taker_buy_volume": 556.4, "taker_buy_quote": 70.36796}, {"ts": 1767793380000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793440000, "open": 0.1264, "high": 0.1273, "low": 0.1264, "close": 0.1269, "volume": 171704.8, "quote_volume": 21787.11588, "trades": 214, "taker_buy_volume": 100048.1, "taker_buy_quote": 12694.76756}, {"ts": 1767793500000, "open": 0.1268, "high": 0.1269, "low": 0.1266, "close": 0.1267, "volume": 60039.2, "quote_volume": 7607.55672, "trades": 104, "taker_buy_volume": 24204.1, "taker_buy_quote": 3066.70906}, {"ts": 1767793560000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 20098.4, "quote_volume": 2547.33308, "trades": 37, "taker_buy_volume": 11575.2, "taker_buy_quote": 1467.44364}, {"ts": 1767793620000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 16328.1, "quote_volume": 2070.73809, "trades": 34, "taker_buy_volume": 9589.8, "taker_buy_quote": 1216.32165}, {"ts": 1767793680000, "open": 0.1268, "high": 0.1268, "low": 0.1262, "close": 0.1264, "volume": 88351.7, "quote_volume": 11173.54127, "trades": 91, "taker_buy_volume": 17348.8, "taker_buy_quote": 2195.69968}, {"ts": 1767793740000, "open": 0.1264, "high": 0.1264, "low": 0.1262, "close": 0.1264, "volume": 12961.6, "quote_volume": 1637.70832, "trades": 26, "taker_buy_volume": 3819.8, "taker_buy_quote": 482.66467}, {"ts": 1767793800000, "open": 0.1263, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 16673.8, "quote_volume": 2103.56831, "trades": 46, "taker_buy_volume": 10198.7, "taker_buy_quote": 1286.68748}, {"ts": 1767793860000, "open": 0.1261, "high": 0.1261, "low": 0.1259, "close": 0.126, "volume": 27285.0, "quote_volume": 3438.69048, "trades": 61, "taker_buy_volume": 11848.3, "taker_buy_quote": 1493.80914}, {"ts": 1767793920000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 3788.4, "quote_volume": 477.58977, "trades": 14, "taker_buy_volume": 3501.0, "taker_buy_quote": 441.34863}, {"ts": 1767793980000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 4213.8, "quote_volume": 530.79069, "trades": 23, "taker_buy_volume": 2908.9, "taker_buy_quote": 366.39393}, {"ts": 1767794040000, "open": 0.126, "high": 0.126, "low": 0.1256, "close": 0.1256, "volume": 29379.5, "quote_volume": 3693.19884, "trades": 63, "taker_buy_volume": 17589.2, "taker_buy_quote": 2211.24684}, {"ts": 1767794100000, "open": 0.1257, "high": 0.126, "low": 0.1257, "close": 0.1258, "volume": 9614.4, "quote_volume": 1209.98343, "trades": 29, "taker_buy_volume": 8038.1, "taker_buy_quote": 1011.59164}, {"ts": 1767794160000, "open": 0.1259, "high": 0.1259, "low": 0.1257, "close": 0.1257, "volume": 5511.9, "quote_volume": 693.48924, "trades": 25, "taker_buy_volume": 1686.8, "taker_buy_quote": 212.29609}, {"ts": 1767794220000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 7053.7, "quote_volume": 886.65009, "trades": 15, "taker_buy_volume": 1975.4, "taker_buy_quote": 248.30778}, {"ts": 1767794280000, "open": 0.1257, "high": 0.1257, "low": 0.1253, "close": 0.1256, "volume": 17064.3, "quote_volume": 2141.83154, "trades": 31, "taker_buy_volume": 2563.1, "taker_buy_quote": 321.70489}, {"ts": 1767794340000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 11349.6, "quote_volume": 1424.26065, "trades": 29, "taker_buy_volume": 8987.5, "taker_buy_quote": 1127.87243}, {"ts": 1767794400000, "open": 0.1256, "high": 0.1256, "low": 0.1253, "close": 0.1255, "volume": 33257.7, "quote_volume": 4171.80824, "trades": 39, "taker_buy_volume": 12202.8, "taker_buy_quote": 1532.40868}, {"ts": 1767794460000, "open": 0.1254, "high": 0.1254, "low": 0.1243, "close": 0.1248, "volume": 147038.0, "quote_volume": 18329.50183, "trades": 241, "taker_buy_volume": 29226.8, "taker_buy_quote": 3641.44365}, {"ts": 1767794520000, "open": 0.125, "high": 0.1252, "low": 0.1248, "close": 0.1249, "volume": 45671.6, "quote_volume": 5707.01423, "trades": 85, "taker_buy_volume": 17649.9, "taker_buy_quote": 2205.72219}, {"ts": 1767794580000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 6931.1, "quote_volume": 865.74225, "trades": 23, "taker_buy_volume": 2687.7, "taker_buy_quote": 335.61663}, {"ts": 1767794640000, "open": 0.125, "high": 0.1253, "low": 0.125, "close": 0.1252, "volume": 9697.5, "quote_volume": 1214.45597, "trades": 23, "taker_buy_volume": 2802.8, "taker_buy_quote": 351.00797}, {"ts": 1767794700000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.125, "volume": 2355.8, "quote_volume": 294.73551, "trades": 13, "taker_buy_volume": 783.3, "taker_buy_quote": 98.04436}, {"ts": 1767794760000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1247, "volume": 7257.5, "quote_volume": 905.82653, "trades": 32, "taker_buy_volume": 1106.1, "taker_buy_quote": 138.06074}, {"ts": 1767794820000, "open": 0.1248, "high": 0.1256, "low": 0.1246, "close": 0.1256, "volume": 69062.6, "quote_volume": 8646.03134, "trades": 87, "taker_buy_volume": 24715.1, "taker_buy_quote": 3096.20245}, {"ts": 1767794880000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 4418.6, "quote_volume": 554.83646, "trades": 18, "taker_buy_volume": 1000.0, "taker_buy_quote": 125.6}, {"ts": 1767794940000, "open": 0.1255, "high": 0.1255, "low": 0.1251, "close": 0.1251, "volume": 81067.3, "quote_volume": 10159.00272, "trades": 62, "taker_buy_volume": 29780.9, "taker_buy_quote": 3732.9539}, {"ts": 1767795000000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 6127.5, "quote_volume": 767.163, "trades": 11, "taker_buy_volume": 1281.6, "taker_buy_quote": 160.45632}, {"ts": 1767795060000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 4984.7, "quote_volume": 624.08444, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 125.2}, {"ts": 1767795120000, "open": 0.1251, "high": 0.1256, "low": 0.1251, "close": 0.1256, "volume": 13152.5, "quote_volume": 1647.51757, "trades": 27, "taker_buy_volume": 12407.4, "taker_buy_quote": 1554.30556}, {"ts": 1767795180000, "open": 0.1255, "high": 0.1255, "low": 0.1252, "close": 0.1253, "volume": 36024.9, "quote_volume": 4515.99641, "trades": 54, "taker_buy_volume": 12932.7, "taker_buy_quote": 1620.59686}, {"ts": 1767795240000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 1706.2, "quote_volume": 213.83007, "trades": 6, "taker_buy_volume": 1652.4, "taker_buy_quote": 207.08893}, {"ts": 1767795300000, "open": 0.1253, "high": 0.1256, "low": 0.1253, "close": 0.1255, "volume": 22409.9, "quote_volume": 2811.51233, "trades": 30, "taker_buy_volume": 12985.6, "taker_buy_quote": 1629.01046}, {"ts": 1767795360000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 24027.7, "quote_volume": 3011.50645, "trades": 30, "taker_buy_volume": 11032.6, "taker_buy_quote": 1383.02792}, {"ts": 1767795420000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 12438.3, "quote_volume": 1558.10178, "trades": 38, "taker_buy_volume": 6661.0, "taker_buy_quote": 834.4378}, {"ts": 1767795480000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 1569.2, "quote_volume": 196.56426, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795540000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 12649.1, "quote_volume": 1583.28528, "trades": 33, "taker_buy_volume": 9066.6, "taker_buy_quote": 1134.94453}, {"ts": 1767795600000, "open": 0.1253, "high": 0.1257, "low": 0.1253, "close": 0.1257, "volume": 20232.5, "quote_volume": 2538.80495, "trades": 42, "taker_buy_volume": 11114.5, "taker_buy_quote": 1395.26478}, {"ts": 1767795660000, "open": 0.1256, "high": 0.1258, "low": 0.1255, "close": 0.1258, "volume": 12808.1, "quote_volume": 1609.02212, "trades": 18, "taker_buy_volume": 7964.9, "taker_buy_quote": 1001.06651}, {"ts": 1767795720000, "open": 0.1258, "high": 0.1258, "low": 0.1255, "close": 0.1255, "volume": 16778.1, "quote_volume": 2107.81821, "trades": 53, "taker_buy_volume": 5879.7, "taker_buy_quote": 739.21444}, {"ts": 1767795780000, "open": 0.1255, "high": 0.1257, "low": 0.1255, "close": 0.1257, "volume": 5795.2, "quote_volume": 727.3096, "trades": 16, "taker_buy_volume": 668.0, "taker_buy_quote": 83.846}, {"ts": 1767795840000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 3806.8, "quote_volume": 478.63025, "trades": 20, "taker_buy_volume": 1023.2, "taker_buy_quote": 128.68961}, {"ts": 1767795900000, "open": 0.1257, "high": 0.1257, "low": 0.1252, "close": 0.1256, "volume": 51678.1, "quote_volume": 6482.9111, "trades": 67, "taker_buy_volume": 6535.0, "taker_buy_quote": 820.1344}, {"ts": 1767795960000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 3202.1, "quote_volume": 402.24648, "trades": 9, "taker_buy_volume": 2136.5, "taker_buy_quote": 268.40712}, {"ts": 1767796020000, "open": 0.1255, "high": 0.1255, "low": 0.1252, "close": 0.1252, "volume": 10712.7, "quote_volume": 1342.15958, "trades": 38, "taker_buy_volume": 6600.1, "taker_buy_quote": 826.87531}, {"ts": 1767796080000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 2326.7, "quote_volume": 291.24893, "trades": 10, "taker_buy_volume": 1000.0, "taker_buy_quote": 125.2}, {"ts": 1767796140000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 22702.8, "quote_volume": 2837.87997, "trades": 34, "taker_buy_volume": 11697.3, "taker_buy_quote": 1462.40635}, {"ts": 1767796200000, "open": 0.125, "high": 0.1256, "low": 0.125, "close": 0.1253, "volume": 40870.8, "quote_volume": 5126.15695, "trades": 61, "taker_buy_volume": 35896.6, "taker_buy_quote": 4502.57496}, {"ts": 1767796260000, "open": 0.1252, "high": 0.1252, "low": 0.1244, "close": 0.1247, "volume": 43355.1, "quote_volume": 5403.12824, "trades": 121, "taker_buy_volume": 9923.8, "taker_buy_quote": 1237.3052}, {"ts": 1767796320000, "open": 0.1247, "high": 0.1252, "low": 0.1247, "close": 0.1251, "volume": 10039.0, "quote_volume": 1254.68997, "trades": 30, "taker_buy_volume": 4969.0, "taker_buy_quote": 621.40441}, {"ts": 1767796380000, "open": 0.1252, "high": 0.1252, "low": 0.1245, "close": 0.1245, "volume": 46779.5, "quote_volume": 5833.98051, "trades": 64, "taker_buy_volume": 3177.7, "taker_buy_quote": 396.47863}, {"ts": 1767796440000, "open": 0.1246, "high": 0.125, "low": 0.1246, "close": 0.1249, "volume": 7193.8, "quote_volume": 897.28856, "trades": 19, "taker_buy_volume": 4692.5, "taker_buy_quote": 585.28095}, {"ts": 1767796500000, "open": 0.1249, "high": 0.1253, "low": 0.1247, "close": 0.1253, "volume": 6415.5, "quote_volume": 800.68883, "trades": 26, "taker_buy_volume": 4610.4, "taker_buy_quote": 575.36447}, {"ts": 1767796560000, "open": 0.1253, "high": 0.1256, "low": 0.1253, "close": 0.1254, "volume": 37158.0, "quote_volume": 4661.6211, "trades": 65, "taker_buy_volume": 29790.4, "taker_buy_quote": 3737.45451}, {"ts": 1767796620000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 7433.0, "quote_volume": 930.80847, "trades": 19, "taker_buy_volume": 3758.5, "taker_buy_quote": 470.55187}, {"ts": 1767796680000, "open": 0.1251, "high": 0.1253, "low": 0.125, "close": 0.1253, "volume": 13004.0, "quote_volume": 1626.29183, "trades": 28, "taker_buy_volume": 3587.7, "taker_buy_quote": 448.91976}, {"ts": 1767796740000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 4525.7, "quote_volume": 566.1004, "trades": 20, "taker_buy_volume": 1995.4, "taker_buy_quote": 249.56445}, {"ts": 1767796800000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 5179.9, "quote_volume": 648.00549, "trades": 19, "taker_buy_volume": 3732.8, "taker_buy_quote": 466.97328}, {"ts": 1767796860000, "open": 0.1252, "high": 0.1258, "low": 0.1252, "close": 0.1258, "volume": 8002.4, "quote_volume": 1005.16707, "trades": 38, "taker_buy_volume": 4406.4, "taker_buy_quote": 553.4057}, {"ts": 1767796920000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 4484.3, "quote_volume": 563.612, "trades": 30, "taker_buy_volume": 122.1, "taker_buy_quote": 15.34797}, {"ts": 1767796980000, "open": 0.1258, "high": 0.1259, "low": 0.1256, "close": 0.1256, "volume": 35096.2, "quote_volume": 4415.30043, "trades": 39, "taker_buy_volume": 27406.8, "taker_buy_quote": 3447.90379}, {"ts": 1767797040000, "open": 0.1255, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 11392.4, "quote_volume": 1428.24478, "trades": 25, "taker_buy_volume": 7809.6, "taker_buy_quote": 979.02404}, {"ts": 1767797100000, "open": 0.1254, "high": 0.1254, "low": 0.1249, "close": 0.1252, "volume": 38922.8, "quote_volume": 4867.75903, "trades": 46, "taker_buy_volume": 10453.2, "taker_buy_quote": 1306.68672}, {"ts": 1767797160000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 5050.0, "quote_volume": 632.765, "trades": 11, "taker_buy_volume": 2131.9, "taker_buy_quote": 267.12707}, {"ts": 1767797220000, "open": 0.1254, "high": 0.1257, "low": 0.1254, "close": 0.1256, "volume": 9794.9, "quote_volume": 1229.75133, "trades": 19, "taker_buy_volume": 1271.0, "taker_buy_quote": 159.46994}, {"ts": 1767797280000, "open": 0.1257, "high": 0.1257, "low": 0.1253, "close": 0.1254, "volume": 6644.8, "quote_volume": 832.80286, "trades": 24, "taker_buy_volume": 3990.8, "taker_buy_quote": 500.09613}, {"ts": 1767797340000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 3541.2, "quote_volume": 444.1681, "trades": 18, "taker_buy_volume": 243.9, "taker_buy_quote": 30.58945}, {"ts": 1767797400000, "open": 0.1253, "high": 0.1253, "low": 0.125, "close": 0.1252, "volume": 8770.0, "quote_volume": 1097.39157, "trades": 23, "taker_buy_volume": 1221.2, "taker_buy_quote": 152.86982}, {"ts": 1767797460000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 840.1, "quote_volume": 105.04905, "trades": 7, "taker_buy_volume": 120.5, "taker_buy_quote": 15.07455}, {"ts": 1767797520000, "open": 0.1251, "high": 0.1255, "low": 0.1251, "close": 0.1255, "volume": 25211.3, "quote_volume": 3160.93281, "trades": 39, "taker_buy_volume": 22987.3, "taker_buy_quote": 2882.12562}, {"ts": 1767797580000, "open": 0.1255, "high": 0.1257, "low": 0.1255, "close": 0.1257, "volume": 8073.7, "quote_volume": 1013.42891, "trades": 15, "taker_buy_volume": 4766.8, "taker_buy_quote": 598.25742}, {"ts": 1767797640000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 1071.8, "quote_volume": 134.7492, "trades": 8, "taker_buy_volume": 871.6, "taker_buy_quote": 109.58406}, {"ts": 1767797700000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 401.7, "quote_volume": 50.56547, "trades": 5, "taker_buy_volume": 401.7, "taker_buy_quote": 50.56547}, {"ts": 1767797760000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 4177.9, "quote_volume": 526.28307, "trades": 12, "taker_buy_volume": 4017.0, "taker_buy_quote": 506.02576}, {"ts": 1767797820000, "open": 0.126, "high": 0.126, "low": 0.1257, "close": 0.1257, "volume": 1733.3, "quote_volume": 218.16272, "trades": 19, "taker_buy_volume": 440.6, "taker_buy_quote": 55.44803}, {"ts": 1767797880000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 138.0, "quote_volume": 17.35078, "trades": 3, "taker_buy_volume": 138.0, "taker_buy_quote": 17.35078}, {"ts": 1767797940000, "open": 0.1258, "high": 0.126, "low": 0.1257, "close": 0.1259, "volume": 24309.9, "quote_volume": 3059.3984, "trades": 41, "taker_buy_volume": 20111.9, "taker_buy_quote": 2531.20029}, {"ts": 1767798000000, "open": 0.1258, "high": 0.126, "low": 0.1257, "close": 0.1257, "volume": 3843.6, "quote_volume": 483.84431, "trades": 24, "taker_buy_volume": 367.7, "taker_buy_quote": 46.28498}, {"ts": 1767798060000, "open": 0.1257, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 1636.1, "quote_volume": 205.50914, "trades": 14, "taker_buy_volume": 41.8, "taker_buy_quote": 5.25426}, {"ts": 1767798120000, "open": 0.1254, "high": 0.1254, "low": 0.1251, "close": 0.1253, "volume": 9886.8, "quote_volume": 1238.1075, "trades": 42, "taker_buy_volume": 5571.4, "taker_buy_quote": 697.88427}, {"ts": 1767798180000, "open": 0.1253, "high": 0.1254, "low": 0.1251, "close": 0.1251, "volume": 3933.0, "quote_volume": 492.8953, "trades": 29, "taker_buy_volume": 662.7, "taker_buy_quote": 82.98368}, {"ts": 1767798240000, "open": 0.1251, "high": 0.1253, "low": 0.125, "close": 0.1253, "volume": 956.5, "quote_volume": 119.67908, "trades": 15, "taker_buy_volume": 417.7, "taker_buy_quote": 52.28005}, {"ts": 1767798300000, "open": 0.1254, "high": 0.1258, "low": 0.1254, "close": 0.1258, "volume": 1417.4, "quote_volume": 178.00253, "trades": 23, "taker_buy_volume": 930.5, "taker_buy_quote": 116.88099}, {"ts": 1767798360000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1259, "volume": 4168.0, "quote_volume": 524.38303, "trades": 20, "taker_buy_volume": 290.1, "taker_buy_quote": 36.51941}, {"ts": 1767798420000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 8742.7, "quote_volume": 1101.25118, "trades": 15, "taker_buy_volume": 1185.0, "taker_buy_quote": 149.4121}, {"ts": 1767798480000, "open": 0.1259, "high": 0.1259, "low": 0.1252, "close": 0.1254, "volume": 28226.7, "quote_volume": 3540.93832, "trades": 48, "taker_buy_volume": 809.4, "taker_buy_quote": 101.60793}, {"ts": 1767798540000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 1417.9, "quote_volume": 177.8129, "trades": 8, "taker_buy_volume": 203.3, "taker_buy_quote": 25.50206}, {"ts": 1767798600000, "open": 0.1255, "high": 0.1255, "low": 0.1252, "close": 0.1253, "volume": 10352.9, "quote_volume": 1297.35097, "trades": 17, "taker_buy_volume": 1817.5, "taker_buy_quote": 227.71072}, {"ts": 1767798660000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 122.5, "quote_volume": 15.34925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798720000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 2673.2, "quote_volume": 335.04049, "trades": 11, "taker_buy_volume": 1805.7, "taker_buy_quote": 226.33051}, {"ts": 1767798780000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 120.3, "quote_volume": 15.07359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798840000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 124.1, "quote_volume": 15.56214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798900000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 475.0, "quote_volume": 59.52974, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798960000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 8495.9, "quote_volume": 1063.75993, "trades": 9, "taker_buy_volume": 6290.2, "taker_buy_quote": 787.53304}, {"ts": 1767799020000, "open": 0.1252, "high": 0.1255, "low": 0.125, "close": 0.1254, "volume": 25863.0, "quote_volume": 3242.12986, "trades": 43, "taker_buy_volume": 21674.7, "taker_buy_quote": 2717.70448}, {"ts": 1767799080000, "open": 0.1254, "high": 0.1254, "low": 0.1251, "close": 0.1251, "volume": 9544.1, "quote_volume": 1196.06475, "trades": 30, "taker_buy_volume": 732.5, "taker_buy_quote": 91.63575}, {"ts": 1767799140000, "open": 0.1251, "high": 0.1252, "low": 0.1245, "close": 0.1251, "volume": 103766.3, "quote_volume": 12944.48775, "trades": 103, "taker_buy_volume": 31508.8, "taker_buy_quote": 3931.76337}, {"ts": 1767799200000, "open": 0.1252, "high": 0.1252, "low": 0.1249, "close": 0.1251, "volume": 20037.2, "quote_volume": 2505.55856, "trades": 30, "taker_buy_volume": 2508.0, "taker_buy_quote": 313.92763}, {"ts": 1767799260000, "open": 0.1251, "high": 0.1254, "low": 0.1251, "close": 0.1254, "volume": 3085.0, "quote_volume": 386.46515, "trades": 14, "taker_buy_volume": 1505.7, "taker_buy_quote": 188.60817}, {"ts": 1767799320000, "open": 0.1253, "high": 0.1253, "low": 0.125, "close": 0.1253, "volume": 24533.7, "quote_volume": 3069.95762, "trades": 52, "taker_buy_volume": 11139.7, "taker_buy_quote": 1393.99709}, {"ts": 1767799380000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 16505.8, "quote_volume": 2071.20667, "trades": 22, "taker_buy_volume": 15161.0, "taker_buy_quote": 1902.63019}, {"ts": 1767799440000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 124.7, "quote_volume": 15.64985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799500000, "open": 0.1256, "high": 0.1257, "low": 0.1252, "close": 0.1252, "volume": 22389.6, "quote_volume": 2809.62013, "trades": 36, "taker_buy_volume": 4106.2, "taker_buy_quote": 515.93001}, {"ts": 1767799560000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 3185.0, "quote_volume": 399.32564, "trades": 11, "taker_buy_volume": 488.5, "taker_buy_quote": 61.26775}, {"ts": 1767799620000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 1518.0, "quote_volume": 190.6, "trades": 6, "taker_buy_volume": 1518.0, "taker_buy_quote": 190.6}, {"ts": 1767799680000, "open": 0.1257, "high": 0.1259, "low": 0.1255, "close": 0.1259, "volume": 9165.7, "quote_volume": 1152.03284, "trades": 26, "taker_buy_volume": 7389.0, "taker_buy_quote": 928.87296}, {"ts": 1767799740000, "open": 0.1258, "high": 0.1259, "low": 0.1256, "close": 0.1256, "volume": 9660.5, "quote_volume": 1215.52914, "trades": 27, "taker_buy_volume": 3821.6, "taker_buy_quote": 481.13944}, {"ts": 1767799800000, "open": 0.1256, "high": 0.1256, "low": 0.1253, "close": 0.1253, "volume": 11398.5, "quote_volume": 1428.83295, "trades": 21, "taker_buy_volume": 4286.0, "taker_buy_quote": 537.45209}, {"ts": 1767799860000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 15452.5, "quote_volume": 1934.87111, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799920000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 2140.8, "quote_volume": 267.76705, "trades": 9, "taker_buy_volume": 119.9, "taker_buy_quote": 15.01148}, {"ts": 1767799980000, "open": 0.1252, "high": 0.1252, "low": 0.1249, "close": 0.125, "volume": 4528.5, "quote_volume": 566.3926, "trades": 17, "taker_buy_volume": 1108.7, "taker_buy_quote": 138.6376}, {"ts": 1767800040000, "open": 0.125, "high": 0.125, "low": 0.1247, "close": 0.1247, "volume": 3162.7, "quote_volume": 394.60741, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800100000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 2958.0, "quote_volume": 369.1584, "trades": 4, "taker_buy_volume": 2838.6, "taker_buy_quote": 354.25728}, {"ts": 1767800160000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 7672.2, "quote_volume": 956.77622, "trades": 15, "taker_buy_volume": 4207.9, "taker_buy_quote": 524.81102}, {"ts": 1767800220000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 4548.1, "quote_volume": 567.03332, "trades": 16, "taker_buy_volume": 1587.3, "taker_buy_quote": 197.88507}, {"ts": 1767800280000, "open": 0.1245, "high": 0.125, "low": 0.1245, "close": 0.1246, "volume": 26309.1, "quote_volume": 3284.2186, "trades": 60, "taker_buy_volume": 10738.4, "taker_buy_quote": 1340.22745}, {"ts": 1767800340000, "open": 0.1245, "high": 0.1246, "low": 0.1242, "close": 0.1243, "volume": 33692.6, "quote_volume": 4191.36939, "trades": 44, "taker_buy_volume": 3627.4, "taker_buy_quote": 451.38581}, {"ts": 1767800400000, "open": 0.1244, "high": 0.1249, "low": 0.1244, "close": 0.1247, "volume": 49783.5, "quote_volume": 6208.67426, "trades": 56, "taker_buy_volume": 40673.1, "taker_buy_quote": 5072.6154}, {"ts": 1767800460000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 6569.4, "quote_volume": 819.94524, "trades": 18, "taker_buy_volume": 371.8, "taker_buy_quote": 46.41719}, {"ts": 1767800520000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 3041.3, "quote_volume": 379.02563, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800580000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 2713.8, "quote_volume": 338.83146, "trades": 12, "taker_buy_volume": 1960.6, "taker_buy_quote": 244.79605}, {"ts": 1767800640000, "open": 0.1249, "high": 0.1249, "low": 0.1246, "close": 0.1247, "volume": 5436.1, "quote_volume": 677.97484, "trades": 21, "taker_buy_volume": 1361.6, "taker_buy_quote": 169.92534}, {"ts": 1767800700000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 4687.2, "quote_volume": 585.04341, "trades": 13, "taker_buy_volume": 2168.4, "taker_buy_quote": 270.68516}, {"ts": 1767800760000, "open": 0.1248, "high": 0.1252, "low": 0.1247, "close": 0.125, "volume": 3883.9, "quote_volume": 485.82523, "trades": 18, "taker_buy_volume": 1153.4, "taker_buy_quote": 144.19602}, {"ts": 1767800820000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 2827.1, "quote_volume": 353.69485, "trades": 14, "taker_buy_volume": 1643.8, "taker_buy_quote": 205.65603}, {"ts": 1767800880000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.125, "volume": 5202.3, "quote_volume": 650.71593, "trades": 13, "taker_buy_volume": 732.0, "taker_buy_quote": 91.5}, {"ts": 1767800940000, "open": 0.125, "high": 0.1251, "low": 0.1248, "close": 0.1251, "volume": 18379.2, "quote_volume": 2295.68609, "trades": 30, "taker_buy_volume": 6682.7, "taker_buy_quote": 834.89891}, {"ts": 1767801000000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 1307.8, "quote_volume": 163.58978, "trades": 10, "taker_buy_volume": 94.8, "taker_buy_quote": 11.85948}, {"ts": 1767801060000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 13114.1, "quote_volume": 1642.99019, "trades": 14, "taker_buy_volume": 13114.1, "taker_buy_quote": 1642.99019}, {"ts": 1767801120000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 8726.6, "quote_volume": 1093.1054, "trades": 44, "taker_buy_volume": 2969.5, "taker_buy_quote": 371.97229}, {"ts": 1767801180000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 1059.2, "quote_volume": 132.71625, "trades": 10, "taker_buy_volume": 201.4, "taker_buy_quote": 25.25137}, {"ts": 1767801240000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 1950.8, "quote_volume": 244.24016, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801300000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 431.3, "quote_volume": 53.95563, "trades": 5, "taker_buy_volume": 42.0, "taker_buy_quote": 5.2542}, {"ts": 1767801360000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 1103.8, "quote_volume": 137.975, "trades": 9, "taker_buy_volume": 782.8, "taker_buy_quote": 97.85}, {"ts": 1767801420000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 801.9, "quote_volume": 100.37429, "trades": 4, "taker_buy_volume": 801.9, "taker_buy_quote": 100.37429}, {"ts": 1767801480000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 13788.3, "quote_volume": 1724.49533, "trades": 37, "taker_buy_volume": 2075.9, "taker_buy_quote": 259.68669}, {"ts": 1767801540000, "open": 0.125, "high": 0.1256, "low": 0.125, "close": 0.1255, "volume": 36889.6, "quote_volume": 4626.73315, "trades": 67, "taker_buy_volume": 27029.7, "taker_buy_quote": 3390.69936}, {"ts": 1767801600000, "open": 0.1255, "high": 0.126, "low": 0.1255, "close": 0.1259, "volume": 10294.7, "quote_volume": 1294.78758, "trades": 44, "taker_buy_volume": 7677.8, "taker_buy_quote": 965.62807}, {"ts": 1767801660000, "open": 0.1259, "high": 0.1263, "low": 0.1259, "close": 0.1262, "volume": 61693.6, "quote_volume": 7780.8072, "trades": 115, "taker_buy_volume": 40061.1, "taker_buy_quote": 5053.28824}, {"ts": 1767801720000, "open": 0.1261, "high": 0.1265, "low": 0.1261, "close": 0.1265, "volume": 26138.9, "quote_volume": 3303.57661, "trades": 71, "taker_buy_volume": 10300.6, "taker_buy_quote": 1302.31967}, {"ts": 1767801780000, "open": 0.1264, "high": 0.1271, "low": 0.1264, "close": 0.1267, "volume": 27474.9, "quote_volume": 3481.18021, "trades": 79, "taker_buy_volume": 17985.5, "taker_buy_quote": 2278.57337}, {"ts": 1767801840000, "open": 0.1266, "high": 0.1268, "low": 0.1263, "close": 0.1265, "volume": 28938.8, "quote_volume": 3661.59057, "trades": 45, "taker_buy_volume": 5207.1, "taker_buy_quote": 659.1552}, {"ts": 1767801900000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1268, "volume": 6020.7, "quote_volume": 762.8549, "trades": 33, "taker_buy_volume": 4774.5, "taker_buy_quote": 604.92096}, {"ts": 1767801960000, "open": 0.1269, "high": 0.1271, "low": 0.1267, "close": 0.1268, "volume": 9425.5, "quote_volume": 1196.36684, "trades": 43, "taker_buy_volume": 4770.3, "taker_buy_quote": 605.55937}, {"ts": 1767802020000, "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 24028.5, "quote_volume": 3043.56406, "trades": 45, "taker_buy_volume": 3630.5, "taker_buy_quote": 459.54815}, {"ts": 1767802080000, "open": 0.1265, "high": 0.1267, "low": 0.1264, "close": 0.1267, "volume": 19797.1, "quote_volume": 2504.35402, "trades": 42, "taker_buy_volume": 8474.7, "taker_buy_quote": 1072.21234}, {"ts": 1767802140000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 7751.0, "quote_volume": 981.25339, "trades": 17, "taker_buy_volume": 6683.0, "taker_buy_quote": 846.0678}, {"ts": 1767802200000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 842.9, "quote_volume": 106.71114, "trades": 4, "taker_buy_volume": 473.9, "taker_buy_quote": 59.99574}, {"ts": 1767802260000, "open": 0.1267, "high": 0.1268, "low": 0.1265, "close": 0.1266, "volume": 4155.2, "quote_volume": 526.34078, "trades": 27, "taker_buy_volume": 1444.3, "taker_buy_quote": 183.03225}, {"ts": 1767802320000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 4732.6, "quote_volume": 599.86891, "trades": 12, "taker_buy_volume": 1179.2, "taker_buy_quote": 149.49448}, {"ts": 1767802380000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 22382.3, "quote_volume": 2836.61292, "trades": 48, "taker_buy_volume": 4879.2, "taker_buy_quote": 618.67027}, {"ts": 1767802440000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 855.0, "quote_volume": 108.3285, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802500000, "open": 0.1266, "high": 0.1266, "low": 0.1262, "close": 0.1263, "volume": 17067.7, "quote_volume": 2158.7674, "trades": 50, "taker_buy_volume": 3094.3, "taker_buy_quote": 391.11012}, {"ts": 1767802560000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 2511.3, "quote_volume": 317.39027, "trades": 10, "taker_buy_volume": 1941.9, "taker_buy_quote": 245.41811}, {"ts": 1767802620000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 2608.4, "quote_volume": 329.70176, "trades": 6, "taker_buy_volume": 855.0, "taker_buy_quote": 108.072}, {"ts": 1767802680000, "open": 0.1264, "high": 0.1264, "low": 0.126, "close": 0.126, "volume": 6095.6, "quote_volume": 769.88269, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802740000, "open": 0.126, "high": 0.126, "low": 0.1257, "close": 0.1258, "volume": 10742.8, "quote_volume": 1351.7374, "trades": 26, "taker_buy_volume": 5717.7, "taker_buy_quote": 719.36516}, {"ts": 1767802800000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1259, "volume": 11786.9, "quote_volume": 1482.67381, "trades": 21, "taker_buy_volume": 8138.9, "taker_buy_quote": 1023.95182}, {"ts": 1767802860000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 3339.0, "quote_volume": 420.3801, "trades": 9, "taker_buy_volume": 967.2, "taker_buy_quote": 121.77048}, {"ts": 1767802920000, "open": 0.126, "high": 0.126, "low": 0.1257, "close": 0.1259, "volume": 18034.6, "quote_volume": 2268.34013, "trades": 41, "taker_buy_volume": 9020.5, "taker_buy_quote": 1134.66251}, {"ts": 1767802980000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 1234.5, "quote_volume": 155.547, "trades": 5, "taker_buy_volume": 994.8, "taker_buy_quote": 125.3448}, {"ts": 1767803040000, "open": 0.126, "high": 0.126, "low": 0.1257, "close": 0.1258, "volume": 3936.4, "quote_volume": 495.04389, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803100000, "open": 0.1257, "high": 0.1261, "low": 0.1257, "close": 0.1259, "volume": 19246.9, "quote_volume": 2423.85913, "trades": 29, "taker_buy_volume": 18333.6, "taker_buy_quote": 2308.88606}, {"ts": 1767803160000, "open": 0.1259, "high": 0.1259, "low": 0.1254, "close": 0.1255, "volume": 11724.0, "quote_volume": 1472.17547, "trades": 36, "taker_buy_volume": 1984.4, "taker_buy_quote": 248.95346}, {"ts": 1767803220000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 245.3, "quote_volume": 30.79763, "trades": 2, "taker_buy_volume": 124.8, "taker_buy_quote": 15.67488}, {"ts": 1767803280000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 978.2, "quote_volume": 122.86192, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803340000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 11882.8, "quote_volume": 1491.38839, "trades": 28, "taker_buy_volume": 969.9, "taker_buy_quote": 121.81944}, {"ts": 1767803400000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 1084.5, "quote_volume": 136.33802, "trades": 7, "taker_buy_volume": 964.6, "taker_buy_quote": 121.2546}, {"ts": 1767803460000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 3627.2, "quote_volume": 455.93904, "trades": 12, "taker_buy_volume": 120.6, "taker_buy_quote": 15.15942}, {"ts": 1767803520000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 608.0, "quote_volume": 76.4256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803580000, "open": 0.1256, "high": 0.1256, "low": 0.1253, "close": 0.1254, "volume": 19336.5, "quote_volume": 2427.35516, "trades": 44, "taker_buy_volume": 582.1, "taker_buy_quote": 72.98292}, {"ts": 1767803640000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 3019.6, "quote_volume": 378.35588, "trades": 10, "taker_buy_volume": 1023.9, "taker_buy_quote": 128.29467}, {"ts": 1767803700000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 4283.1, "quote_volume": 535.91688, "trades": 16, "taker_buy_volume": 2022.9, "taker_buy_quote": 253.07155}, {"ts": 1767803760000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 5158.6, "quote_volume": 644.9767, "trades": 15, "taker_buy_volume": 2491.0, "taker_buy_quote": 311.5267}, {"ts": 1767803820000, "open": 0.125, "high": 0.1253, "low": 0.125, "close": 0.1253, "volume": 9976.1, "quote_volume": 1248.54982, "trades": 33, "taker_buy_volume": 8881.5, "taker_buy_quote": 1111.53}, {"ts": 1767803880000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 12616.6, "quote_volume": 1580.04383, "trades": 32, "taker_buy_volume": 5719.8, "taker_buy_quote": 716.36934}, {"ts": 1767803940000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 3211.2, "quote_volume": 402.91565, "trades": 10, "taker_buy_volume": 2356.6, "taker_buy_quote": 295.68811}, {"ts": 1767804000000, "open": 0.1255, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 10178.7, "quote_volume": 1276.25897, "trades": 35, "taker_buy_volume": 3450.9, "taker_buy_quote": 432.79837}, {"ts": 1767804060000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 978.9, "quote_volume": 122.85195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804120000, "open": 0.1255, "high": 0.1255, "low": 0.1253, "close": 0.1253, "volume": 1716.7, "quote_volume": 215.41327, "trades": 10, "taker_buy_volume": 796.8, "taker_buy_quote": 99.9984}, {"ts": 1767804180000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 1987.0, "quote_volume": 248.87416, "trades": 11, "taker_buy_volume": 177.7, "taker_buy_quote": 22.24804}, {"ts": 1767804240000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 2447.0, "quote_volume": 306.6091, "trades": 14, "taker_buy_volume": 147.1, "taker_buy_quote": 18.43163}, {"ts": 1767804300000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 3909.6, "quote_volume": 490.02472, "trades": 14, "taker_buy_volume": 1647.0, "taker_buy_quote": 206.52094}, {"ts": 1767804360000, "open": 0.1254, "high": 0.1257, "low": 0.1254, "close": 0.1257, "volume": 8182.7, "quote_volume": 1027.51718, "trades": 33, "taker_buy_volume": 4752.2, "taker_buy_quote": 596.72407}, {"ts": 1767804420000, "open": 0.1257, "high": 0.1257, "low": 0.1251, "close": 0.1254, "volume": 47263.9, "quote_volume": 5929.00497, "trades": 75, "taker_buy_volume": 3393.3, "taker_buy_quote": 425.38023}, {"ts": 1767804480000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 1523.9, "quote_volume": 191.24945, "trades": 3, "taker_buy_volume": 1523.9, "taker_buy_quote": 191.24945}, {"ts": 1767804540000, "open": 0.1255, "high": 0.1258, "low": 0.1254, "close": 0.1255, "volume": 40025.0, "quote_volume": 5026.41417, "trades": 70, "taker_buy_volume": 32626.9, "taker_buy_quote": 4097.47955}, {"ts": 1767804600000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 109.6, "quote_volume": 13.7548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804660000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 2170.8, "quote_volume": 272.4354, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804720000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1256, "volume": 8253.4, "quote_volume": 1037.26787, "trades": 13, "taker_buy_volume": 7153.3, "taker_buy_quote": 899.09531}, {"ts": 1767804780000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 5940.9, "quote_volume": 746.07196, "trades": 38, "taker_buy_volume": 789.1, "taker_buy_quote": 99.11096}, {"ts": 1767804840000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 1529.8, "quote_volume": 192.14288, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804900000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 206.8, "quote_volume": 25.99476, "trades": 1, "taker_buy_volume": 206.8, "taker_buy_quote": 25.99476}, {"ts": 1767804960000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 1675.2, "quote_volume": 210.4098, "trades": 10, "taker_buy_volume": 1000.7, "taker_buy_quote": 125.6926}, {"ts": 1767805020000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 557.0, "quote_volume": 69.9592, "trades": 5, "taker_buy_volume": 189.9, "taker_buy_quote": 23.85144}, {"ts": 1767805080000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 2266.8, "quote_volume": 284.93676, "trades": 7, "taker_buy_volume": 54.6, "taker_buy_quote": 6.86322}, {"ts": 1767805140000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 7089.5, "quote_volume": 891.15015, "trades": 16, "taker_buy_volume": 137.5, "taker_buy_quote": 17.28375}, {"ts": 1767805200000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 9524.2, "quote_volume": 1197.3238, "trades": 21, "taker_buy_volume": 2593.4, "taker_buy_quote": 326.12224}, {"ts": 1767805260000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 3206.5, "quote_volume": 403.3777, "trades": 6, "taker_buy_volume": 3042.7, "taker_buy_quote": 382.77166}, {"ts": 1767805320000, "open": 0.1259, "high": 0.1261, "low": 0.1259, "close": 0.126, "volume": 8538.9, "quote_volume": 1076.05492, "trades": 40, "taker_buy_volume": 2924.6, "taker_buy_quote": 368.64895}, {"ts": 1767805380000, "open": 0.1259, "high": 0.1259, "low": 0.1251, "close": 0.1254, "volume": 66438.5, "quote_volume": 8336.57886, "trades": 78, "taker_buy_volume": 13263.3, "taker_buy_quote": 1663.21797}, {"ts": 1767805440000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 20862.4, "quote_volume": 2618.13751, "trades": 32, "taker_buy_volume": 2102.9, "taker_buy_quote": 263.93497}, {"ts": 1767805500000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 2791.2, "quote_volume": 350.86456, "trades": 14, "taker_buy_volume": 2299.8, "taker_buy_quote": 289.14053}, {"ts": 1767805560000, "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": 1767805620000, "open": 0.1257, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 2466.8, "quote_volume": 310.01294, "trades": 16, "taker_buy_volume": 161.6, "taker_buy_quote": 20.31312}, {"ts": 1767805680000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 1685.2, "quote_volume": 211.64454, "trades": 7, "taker_buy_volume": 1685.2, "taker_buy_quote": 211.64454}, {"ts": 1767805740000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 868.1, "quote_volume": 109.03336, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805800000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 1103.8, "quote_volume": 138.63728, "trades": 7, "taker_buy_volume": 938.9, "taker_buy_quote": 117.92584}, {"ts": 1767805860000, "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": 1767805920000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 55.5, "quote_volume": 6.9708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805980000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 1362.7, "quote_volume": 171.39659, "trades": 8, "taker_buy_volume": 1362.7, "taker_buy_quote": 171.39659}, {"ts": 1767806040000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 2455.3, "quote_volume": 308.76536, "trades": 11, "taker_buy_volume": 2238.3, "taker_buy_quote": 281.48846}, {"ts": 1767806100000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 330.5, "quote_volume": 41.5769, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806160000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 389.2, "quote_volume": 48.9961, "trades": 5, "taker_buy_volume": 389.2, "taker_buy_quote": 48.9961}, {"ts": 1767806220000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 400.7, "quote_volume": 50.4882, "trades": 1, "taker_buy_volume": 400.7, "taker_buy_quote": 50.4882}, {"ts": 1767806280000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 2166.5, "quote_volume": 272.76235, "trades": 9, "taker_buy_volume": 1110.9, "taker_buy_quote": 139.86231}, {"ts": 1767806340000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 41.7, "quote_volume": 5.25003, "trades": 1, "taker_buy_volume": 41.7, "taker_buy_quote": 5.25003}, {"ts": 1767806400000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806460000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 2731.5, "quote_volume": 344.169, "trades": 7, "taker_buy_volume": 2731.5, "taker_buy_quote": 344.169}, {"ts": 1767806520000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806580000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 536.8, "quote_volume": 67.69901, "trades": 7, "taker_buy_volume": 536.8, "taker_buy_quote": 67.69901}, {"ts": 1767806640000, "open": 0.1262, "high": 0.1262, "low": 0.126, "close": 0.1261, "volume": 7119.5, "quote_volume": 897.36687, "trades": 16, "taker_buy_volume": 41.7, "taker_buy_quote": 5.25837}, {"ts": 1767806700000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 16460.3, "quote_volume": 2075.6811, "trades": 23, "taker_buy_volume": 14554.2, "taker_buy_quote": 1835.32189}, {"ts": 1767806760000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 6667.8, "quote_volume": 842.05764, "trades": 13, "taker_buy_volume": 4332.7, "taker_buy_quote": 547.13451}, {"ts": 1767806820000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 121.1, "quote_volume": 15.29493, "trades": 2, "taker_buy_volume": 121.1, "taker_buy_quote": 15.29493}, {"ts": 1767806880000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 2676.4, "quote_volume": 337.87726, "trades": 15, "taker_buy_volume": 2008.7, "taker_buy_quote": 253.60129}, {"ts": 1767806940000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 2600.1, "quote_volume": 328.30713, "trades": 6, "taker_buy_volume": 976.4, "taker_buy_quote": 123.23382}, {"ts": 1767807000000, "open": 0.1263, "high": 0.1263, "low": 0.126, "close": 0.126, "volume": 5752.7, "quote_volume": 725.29748, "trades": 17, "taker_buy_volume": 1680.6, "taker_buy_quote": 211.80393}, {"ts": 1767807060000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 4009.5, "quote_volume": 504.41179, "trades": 12, "taker_buy_volume": 2206.3, "taker_buy_quote": 277.55254}, {"ts": 1767807120000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 2192.2, "quote_volume": 275.81868, "trades": 9, "taker_buy_volume": 1005.7, "taker_buy_quote": 126.54453}, {"ts": 1767807180000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 5288.4, "quote_volume": 665.80956, "trades": 11, "taker_buy_volume": 2001.6, "taker_buy_quote": 252.00144}, {"ts": 1767807240000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 817.7, "quote_volume": 102.93611, "trades": 6, "taker_buy_volume": 123.2, "taker_buy_quote": 15.49856}, {"ts": 1767807300000, "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": 1767807360000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 2171.8, "quote_volume": 272.99526, "trades": 8, "taker_buy_volume": 977.0, "taker_buy_quote": 122.8089}, {"ts": 1767807420000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 2102.5, "quote_volume": 264.28425, "trades": 8, "taker_buy_volume": 1668.9, "taker_buy_quote": 209.78073}, {"ts": 1767807480000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 167.2, "quote_volume": 21.00032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807540000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 118.8, "quote_volume": 14.93316, "trades": 1, "taker_buy_volume": 118.8, "taker_buy_quote": 14.93316}, {"ts": 1767807600000, "open": 0.1258, "high": 0.1258, "low": 0.1256, "close": 0.1256, "volume": 2217.4, "quote_volume": 278.92568, "trades": 8, "taker_buy_volume": 1799.0, "taker_buy_quote": 226.3142}, {"ts": 1767807660000, "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": 1767807720000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 697.9, "quote_volume": 87.63981, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807780000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 2412.7, "quote_volume": 302.587, "trades": 10, "taker_buy_volume": 2190.2, "taker_buy_quote": 274.6855}, {"ts": 1767807840000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 1076.1, "quote_volume": 135.15816, "trades": 5, "taker_buy_volume": 1076.1, "taker_buy_quote": 135.15816}, {"ts": 1767807900000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 1407.6, "quote_volume": 176.80666, "trades": 4, "taker_buy_volume": 121.0, "taker_buy_quote": 15.2097}, {"ts": 1767807960000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 1469.0, "quote_volume": 184.37161, "trades": 6, "taker_buy_volume": 1228.9, "taker_buy_quote": 154.23906}, {"ts": 1767808020000, "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": 1767808080000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 249.2, "quote_volume": 31.29952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808140000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 338.2, "quote_volume": 42.4441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808200000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 978.6, "quote_volume": 122.8143, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808260000, "open": 0.1255, "high": 0.1255, "low": 0.1253, "close": 0.1253, "volume": 4270.5, "quote_volume": 535.89282, "trades": 9, "taker_buy_volume": 119.5, "taker_buy_quote": 14.99725}, {"ts": 1767808320000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 11062.2, "quote_volume": 1386.59538, "trades": 26, "taker_buy_volume": 9923.6, "taker_buy_quote": 1243.9288}, {"ts": 1767808380000, "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": 1767808440000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 1023.8, "quote_volume": 128.4869, "trades": 3, "taker_buy_volume": 1023.8, "taker_buy_quote": 128.4869}, {"ts": 1767808500000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 2736.1, "quote_volume": 343.90541, "trades": 10, "taker_buy_volume": 2534.4, "taker_buy_quote": 318.55172}, {"ts": 1767808560000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 3033.6, "quote_volume": 381.25142, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808620000, "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": 1767808680000, "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": 1767808740000, "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": 1767808800000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 1630.7, "quote_volume": 204.93902, "trades": 6, "taker_buy_volume": 1342.4, "taker_buy_quote": 168.72854}, {"ts": 1767808860000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 290.6, "quote_volume": 36.52842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808920000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 2401.6, "quote_volume": 301.88112, "trades": 10, "taker_buy_volume": 581.2, "taker_buy_quote": 73.05684}, {"ts": 1767808980000, "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": 1767809040000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 233.5, "quote_volume": 29.35095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809100000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 898.8, "quote_volume": 113.06904, "trades": 2, "taker_buy_volume": 898.8, "taker_buy_quote": 113.06904}, {"ts": 1767809160000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 2178.2, "quote_volume": 274.01756, "trades": 6, "taker_buy_volume": 122.3, "taker_buy_quote": 15.38534}, {"ts": 1767809220000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 1142.9, "quote_volume": 143.89111, "trades": 4, "taker_buy_volume": 163.3, "taker_buy_quote": 20.55947}, {"ts": 1767809280000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 1625.2, "quote_volume": 204.49803, "trades": 7, "taker_buy_volume": 478.7, "taker_buy_quote": 60.26833}, {"ts": 1767809340000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 124.8, "quote_volume": 15.69984, "trades": 1, "taker_buy_volume": 124.8, "taker_buy_quote": 15.69984}, {"ts": 1767809400000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 120.7, "quote_volume": 15.19613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809460000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809520000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 2108.6, "quote_volume": 265.80681, "trades": 11, "taker_buy_volume": 687.8, "taker_buy_quote": 86.72721}, {"ts": 1767809580000, "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": 1767809640000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 1896.2, "quote_volume": 239.11082, "trades": 6, "taker_buy_volume": 916.6, "taker_buy_quote": 115.58326}, {"ts": 1767809700000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 4090.8, "quote_volume": 515.84988, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809760000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 1582.0, "quote_volume": 199.63618, "trades": 4, "taker_buy_volume": 1582.0, "taker_buy_quote": 199.63618}, {"ts": 1767809820000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 800.4, "quote_volume": 100.93044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809880000, "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": 1767809940000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 12833.7, "quote_volume": 1619.73764, "trades": 37, "taker_buy_volume": 3012.9, "taker_buy_quote": 380.35268}, {"ts": 1767810000000, "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": 1767810060000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 1269.1, "quote_volume": 160.16042, "trades": 4, "taker_buy_volume": 291.8, "taker_buy_quote": 36.82516}, {"ts": 1767810120000, "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": 1767810180000, "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": 1767810240000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 599.1, "quote_volume": 75.66633, "trades": 3, "taker_buy_volume": 85.1, "taker_buy_quote": 10.74813}, {"ts": 1767810300000, "open": 0.1263, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 16817.4, "quote_volume": 2122.09099, "trades": 46, "taker_buy_volume": 4719.1, "taker_buy_quote": 595.51779}, {"ts": 1767810360000, "open": 0.1262, "high": 0.1264, "low": 0.1262, "close": 0.1264, "volume": 6110.0, "quote_volume": 772.2147, "trades": 21, "taker_buy_volume": 4372.0, "taker_buy_quote": 552.59523}, {"ts": 1767810420000, "open": 0.1265, "high": 0.1268, "low": 0.1265, "close": 0.1267, "volume": 15953.0, "quote_volume": 2019.93389, "trades": 46, "taker_buy_volume": 12172.4, "taker_buy_quote": 1541.20506}, {"ts": 1767810480000, "open": 0.1267, "high": 0.127, "low": 0.1267, "close": 0.1268, "volume": 10936.4, "quote_volume": 1387.30429, "trades": 29, "taker_buy_volume": 7768.4, "taker_buy_quote": 985.53202}, {"ts": 1767810540000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 286.6, "quote_volume": 36.33615, "trades": 5, "taker_buy_volume": 79.0, "taker_buy_quote": 10.0172}, {"ts": 1767810600000, "open": 0.1268, "high": 0.1275, "low": 0.1268, "close": 0.1271, "volume": 92074.2, "quote_volume": 11703.22492, "trades": 122, "taker_buy_volume": 79265.7, "taker_buy_quote": 10076.30173}, {"ts": 1767810660000, "open": 0.1272, "high": 0.1273, "low": 0.127, "close": 0.127, "volume": 5804.8, "quote_volume": 738.15868, "trades": 27, "taker_buy_volume": 3247.5, "taker_buy_quote": 413.1306}, {"ts": 1767810720000, "open": 0.127, "high": 0.1275, "low": 0.127, "close": 0.1275, "volume": 12563.1, "quote_volume": 1600.71798, "trades": 37, "taker_buy_volume": 9736.1, "taker_buy_quote": 1240.6723}, {"ts": 1767810780000, "open": 0.1275, "high": 0.1276, "low": 0.1271, "close": 0.1275, "volume": 73755.7, "quote_volume": 9391.19299, "trades": 89, "taker_buy_volume": 7426.4, "taker_buy_quote": 946.49992}, {"ts": 1767810840000, "open": 0.1276, "high": 0.1279, "low": 0.1276, "close": 0.1278, "volume": 21187.9, "quote_volume": 2706.80592, "trades": 56, "taker_buy_volume": 16662.2, "taker_buy_quote": 2128.9184}, {"ts": 1767810900000, "open": 0.1279, "high": 0.1283, "low": 0.1278, "close": 0.1278, "volume": 39593.2, "quote_volume": 5070.93362, "trades": 71, "taker_buy_volume": 25151.6, "taker_buy_quote": 3222.82669}, {"ts": 1767810960000, "open": 0.1277, "high": 0.1279, "low": 0.1276, "close": 0.1277, "volume": 9744.5, "quote_volume": 1244.11476, "trades": 28, "taker_buy_volume": 3101.9, "taker_buy_quote": 396.19455}, {"ts": 1767811020000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 1018.4, "quote_volume": 130.03723, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811080000, "open": 0.1275, "high": 0.1275, "low": 0.127, "close": 0.127, "volume": 38232.9, "quote_volume": 4859.63441, "trades": 33, "taker_buy_volume": 4699.9, "taker_buy_quote": 596.8873}, {"ts": 1767811140000, "open": 0.1271, "high": 0.1273, "low": 0.1271, "close": 0.1273, "volume": 6757.5, "quote_volume": 859.59899, "trades": 13, "taker_buy_volume": 6637.4, "taker_buy_quote": 844.32227}, {"ts": 1767811200000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 369.3, "quote_volume": 46.9505, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811260000, "open": 0.1271, "high": 0.1271, "low": 0.1266, "close": 0.1267, "volume": 32788.9, "quote_volume": 4160.91442, "trades": 39, "taker_buy_volume": 2160.5, "taker_buy_quote": 273.96639}, {"ts": 1767811320000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 2077.8, "quote_volume": 263.46504, "trades": 5, "taker_buy_volume": 978.1, "taker_buy_quote": 124.02308}, {"ts": 1767811380000, "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": 1767811440000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 119.4, "quote_volume": 15.12798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811500000, "open": 0.1266, "high": 0.1266, "low": 0.1264, "close": 0.1265, "volume": 10102.9, "quote_volume": 1278.02043, "trades": 21, "taker_buy_volume": 2855.5, "taker_buy_quote": 361.24877}, {"ts": 1767811560000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 2768.1, "quote_volume": 350.16465, "trades": 8, "taker_buy_volume": 1393.6, "taker_buy_quote": 176.2904}, {"ts": 1767811620000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 3795.2, "quote_volume": 480.49649, "trades": 11, "taker_buy_volume": 3555.5, "taker_buy_quote": 450.15047}, {"ts": 1767811680000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 1097.9, "quote_volume": 139.10393, "trades": 3, "taker_buy_volume": 121.9, "taker_buy_quote": 15.44473}, {"ts": 1767811740000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 333.5, "quote_volume": 42.25445, "trades": 3, "taker_buy_volume": 47.3, "taker_buy_quote": 5.99291}, {"ts": 1767811800000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 689.9, "quote_volume": 87.33485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811860000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 43.5, "quote_volume": 5.50275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811920000, "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": 1767811980000, "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": 1767812040000, "open": 0.1264, "high": 0.1264, "low": 0.1262, "close": 0.1262, "volume": 6924.4, "quote_volume": 874.7815, "trades": 15, "taker_buy_volume": 2347.9, "taker_buy_quote": 296.76227}, {"ts": 1767812100000, "open": 0.1262, "high": 0.1265, "low": 0.1262, "close": 0.1262, "volume": 12822.2, "quote_volume": 1619.22154, "trades": 19, "taker_buy_volume": 8094.5, "taker_buy_quote": 1022.48806}, {"ts": 1767812160000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 6595.2, "quote_volume": 832.09973, "trades": 14, "taker_buy_volume": 3470.4, "taker_buy_quote": 437.96448}, {"ts": 1767812220000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 1793.1, "quote_volume": 226.14986, "trades": 7, "taker_buy_volume": 1671.0, "taker_buy_quote": 210.75305}, {"ts": 1767812280000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 2315.0, "quote_volume": 292.26429, "trades": 5, "taker_buy_volume": 2315.0, "taker_buy_quote": 292.26429}, {"ts": 1767812340000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 2002.2, "quote_volume": 252.87786, "trades": 5, "taker_buy_volume": 1023.4, "taker_buy_quote": 129.25542}, {"ts": 1767812400000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 2228.5, "quote_volume": 281.2367, "trades": 4, "taker_buy_volume": 625.8, "taker_buy_quote": 78.97596}, {"ts": 1767812460000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 2802.7, "quote_volume": 353.42047, "trades": 9, "taker_buy_volume": 2514.7, "taker_buy_quote": 317.10367}, {"ts": 1767812520000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 5209.1, "quote_volume": 657.32762, "trades": 8, "taker_buy_volume": 5209.1, "taker_buy_quote": 657.32762}, {"ts": 1767812580000, "open": 0.1262, "high": 0.1264, "low": 0.1262, "close": 0.1264, "volume": 9997.9, "quote_volume": 1262.4229, "trades": 19, "taker_buy_volume": 4521.6, "taker_buy_quote": 571.09342}, {"ts": 1767812640000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 383.4, "quote_volume": 48.42342, "trades": 6, "taker_buy_volume": 164.2, "taker_buy_quote": 20.73846}, {"ts": 1767812700000, "open": 0.1263, "high": 0.1263, "low": 0.1259, "close": 0.1259, "volume": 3741.3, "quote_volume": 471.98583, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812760000, "open": 0.1258, "high": 0.1258, "low": 0.1256, "close": 0.1256, "volume": 2288.5, "quote_volume": 287.57212, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812820000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 127.5, "quote_volume": 16.00543, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812880000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 3154.5, "quote_volume": 395.5743, "trades": 9, "taker_buy_volume": 3026.8, "taker_buy_quote": 379.56072}, {"ts": 1767812940000, "open": 0.1254, "high": 0.1255, "low": 0.1252, "close": 0.1254, "volume": 11094.2, "quote_volume": 1390.9562, "trades": 23, "taker_buy_volume": 7422.1, "taker_buy_quote": 930.69535}, {"ts": 1767813000000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 3472.4, "quote_volume": 435.43009, "trades": 7, "taker_buy_volume": 3472.4, "taker_buy_quote": 435.43009}, {"ts": 1767813060000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1256, "volume": 20553.6, "quote_volume": 2580.2468, "trades": 24, "taker_buy_volume": 20308.7, "taker_buy_quote": 2549.53634}, {"ts": 1767813120000, "open": 0.1256, "high": 0.1256, "low": 0.1252, "close": 0.1253, "volume": 5729.0, "quote_volume": 718.38508, "trades": 22, "taker_buy_volume": 2832.2, "taker_buy_quote": 355.02835}, {"ts": 1767813180000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 3886.9, "quote_volume": 486.56298, "trades": 13, "taker_buy_volume": 1737.3, "taker_buy_quote": 217.50996}, {"ts": 1767813240000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 2460.9, "quote_volume": 308.32593, "trades": 7, "taker_buy_volume": 1356.3, "taker_buy_quote": 169.93202}, {"ts": 1767813300000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 1178.1, "quote_volume": 147.49504, "trades": 4, "taker_buy_volume": 148.5, "taker_buy_quote": 18.60705}, {"ts": 1767813360000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 336.4, "quote_volume": 42.15092, "trades": 3, "taker_buy_volume": 212.5, "taker_buy_quote": 26.62625}, {"ts": 1767813420000, "open": 0.1252, "high": 0.1253, "low": 0.125, "close": 0.1253, "volume": 24404.9, "quote_volume": 3053.54267, "trades": 41, "taker_buy_volume": 12499.6, "taker_buy_quote": 1565.0449}, {"ts": 1767813480000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 1524.5, "quote_volume": 191.14638, "trades": 7, "taker_buy_volume": 290.5, "taker_buy_quote": 36.4287}, {"ts": 1767813540000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 849.1, "quote_volume": 106.56205, "trades": 4, "taker_buy_volume": 849.1, "taker_buy_quote": 106.56205}, {"ts": 1767813600000, "open": 0.1255, "high": 0.1255, "low": 0.1252, "close": 0.1252, "volume": 38400.0, "quote_volume": 4816.39185, "trades": 33, "taker_buy_volume": 7887.0, "taker_buy_quote": 989.72088}, {"ts": 1767813660000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 3915.9, "quote_volume": 490.1644, "trades": 11, "taker_buy_volume": 242.8, "taker_buy_quote": 30.37428}, {"ts": 1767813720000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 2755.4, "quote_volume": 344.97608, "trades": 9, "taker_buy_volume": 2631.3, "taker_buy_quote": 329.43876}, {"ts": 1767813780000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 4152.9, "quote_volume": 519.53477, "trades": 12, "taker_buy_volume": 2664.6, "taker_buy_quote": 333.37544}, {"ts": 1767813840000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 122.2, "quote_volume": 15.29944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813900000, "open": 0.1251, "high": 0.1261, "low": 0.1251, "close": 0.1258, "volume": 142277.8, "quote_volume": 17880.46324, "trades": 140, "taker_buy_volume": 90389.6, "taker_buy_quote": 11357.64117}, {"ts": 1767813960000, "open": 0.1258, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 29239.9, "quote_volume": 3676.10436, "trades": 57, "taker_buy_volume": 12085.7, "taker_buy_quote": 1519.22092}, {"ts": 1767814020000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 6870.8, "quote_volume": 864.35832, "trades": 22, "taker_buy_volume": 5067.2, "taker_buy_quote": 637.46544}, {"ts": 1767814080000, "open": 0.1258, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 9408.6, "quote_volume": 1182.67983, "trades": 20, "taker_buy_volume": 8370.3, "taker_buy_quote": 1052.23208}, {"ts": 1767814140000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 1704.1, "quote_volume": 214.20537, "trades": 4, "taker_buy_volume": 121.7, "taker_buy_quote": 15.29769}, {"ts": 1767814200000, "open": 0.1258, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 14711.4, "quote_volume": 1849.53437, "trades": 31, "taker_buy_volume": 4035.2, "taker_buy_quote": 507.61593}, {"ts": 1767814260000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 4155.8, "quote_volume": 522.81473, "trades": 14, "taker_buy_volume": 1384.7, "taker_buy_quote": 174.21035}, {"ts": 1767814320000, "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": 1767814380000, "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": 1767814440000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 964.4, "quote_volume": 121.43966, "trades": 7, "taker_buy_volume": 964.4, "taker_buy_quote": 121.43966}, {"ts": 1767814500000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 983.8, "quote_volume": 124.05718, "trades": 4, "taker_buy_volume": 983.8, "taker_buy_quote": 124.05718}, {"ts": 1767814560000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 2616.1, "quote_volume": 329.69362, "trades": 8, "taker_buy_volume": 718.1, "taker_buy_quote": 90.4806}, {"ts": 1767814620000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 1766.9, "quote_volume": 222.90814, "trades": 5, "taker_buy_volume": 1645.0, "taker_buy_quote": 207.52436}, {"ts": 1767814680000, "open": 0.1262, "high": 0.1262, "low": 0.126, "close": 0.126, "volume": 836.1, "quote_volume": 105.44641, "trades": 5, "taker_buy_volume": 552.3, "taker_buy_quote": 69.6756}, {"ts": 1767814740000, "open": 0.126, "high": 0.1262, "low": 0.1259, "close": 0.1262, "volume": 9351.5, "quote_volume": 1179.46829, "trades": 20, "taker_buy_volume": 5246.8, "taker_buy_quote": 661.87019}, {"ts": 1767814800000, "open": 0.1261, "high": 0.1261, "low": 0.1257, "close": 0.1259, "volume": 37584.4, "quote_volume": 4725.71843, "trades": 42, "taker_buy_volume": 28699.7, "taker_buy_quote": 3608.05182}, {"ts": 1767814860000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 124.2, "quote_volume": 15.62436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814920000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 2551.4, "quote_volume": 320.82945, "trades": 13, "taker_buy_volume": 635.0, "taker_buy_quote": 79.883}, {"ts": 1767814980000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 1528.7, "quote_volume": 192.17387, "trades": 12, "taker_buy_volume": 413.6, "taker_buy_quote": 52.0058}, {"ts": 1767815040000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 5073.1, "quote_volume": 637.85159, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815100000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1259, "volume": 7551.9, "quote_volume": 950.1751, "trades": 25, "taker_buy_volume": 5108.3, "taker_buy_quote": 642.76682}, {"ts": 1767815160000, "open": 0.1259, "high": 0.1259, "low": 0.1257, "close": 0.1257, "volume": 12702.0, "quote_volume": 1596.94057, "trades": 27, "taker_buy_volume": 866.6, "taker_buy_quote": 109.01828}, {"ts": 1767815220000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 129.9, "quote_volume": 16.32843, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815280000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 1320.1, "quote_volume": 166.18209, "trades": 11, "taker_buy_volume": 763.4, "taker_buy_quote": 96.1024}, {"ts": 1767815340000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 138.3, "quote_volume": 17.41197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815400000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 1037.4, "quote_volume": 130.60866, "trades": 4, "taker_buy_volume": 41.7, "taker_buy_quote": 5.25003}, {"ts": 1767815460000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 4161.6, "quote_volume": 524.3616, "trades": 13, "taker_buy_volume": 3542.0, "taker_buy_quote": 446.292}, {"ts": 1767815520000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 216.1, "quote_volume": 27.2286, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815580000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815640000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 62.1, "quote_volume": 7.81839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815700000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 31952.0, "quote_volume": 4022.7568, "trades": 13, "taker_buy_volume": 3042.6, "taker_buy_quote": 383.06334}, {"ts": 1767815760000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 381.7, "quote_volume": 48.05603, "trades": 5, "taker_buy_volume": 163.6, "taker_buy_quote": 20.59724}, {"ts": 1767815820000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 1422.6, "quote_volume": 179.2476, "trades": 7, "taker_buy_volume": 216.6, "taker_buy_quote": 27.2916}, {"ts": 1767815880000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 1233.7, "quote_volume": 155.33905, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815940000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 307.1, "quote_volume": 38.63318, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816000000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 1072.8, "quote_volume": 134.95824, "trades": 5, "taker_buy_volume": 1072.8, "taker_buy_quote": 134.95824}, {"ts": 1767816060000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 164.5, "quote_volume": 20.6941, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816120000, "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": 1767816180000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 608.0, "quote_volume": 76.4256, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816240000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 4487.4, "quote_volume": 564.06618, "trades": 16, "taker_buy_volume": 285.6, "taker_buy_quote": 35.89992}, {"ts": 1767816300000, "open": 0.1257, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 5487.3, "quote_volume": 690.3547, "trades": 15, "taker_buy_volume": 5445.5, "taker_buy_quote": 685.09626}, {"ts": 1767816360000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 5157.6, "quote_volume": 649.74618, "trades": 14, "taker_buy_volume": 5157.6, "taker_buy_quote": 649.74618}, {"ts": 1767816420000, "open": 0.126, "high": 0.126, "low": 0.1257, "close": 0.1257, "volume": 3867.8, "quote_volume": 486.71294, "trades": 13, "taker_buy_volume": 1297.3, "taker_buy_quote": 163.4598}, {"ts": 1767816480000, "open": 0.1257, "high": 0.1257, "low": 0.1255, "close": 0.1257, "volume": 21072.9, "quote_volume": 2646.8686, "trades": 26, "taker_buy_volume": 2509.8, "taker_buy_quote": 315.32294}, {"ts": 1767816540000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 7653.7, "quote_volume": 961.30472, "trades": 3, "taker_buy_volume": 6242.7, "taker_buy_quote": 784.08312}, {"ts": 1767816600000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 8620.9, "quote_volume": 1081.10175, "trades": 12, "taker_buy_volume": 6706.5, "taker_buy_quote": 840.9951}, {"ts": 1767816660000, "open": 0.1255, "high": 0.1257, "low": 0.1255, "close": 0.1256, "volume": 10742.5, "quote_volume": 1349.81084, "trades": 18, "taker_buy_volume": 10567.3, "taker_buy_quote": 1327.80572}, {"ts": 1767816720000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 8717.5, "quote_volume": 1094.25705, "trades": 9, "taker_buy_volume": 6156.5, "taker_buy_quote": 772.76605}, {"ts": 1767816780000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 2345.0, "quote_volume": 294.063, "trades": 9, "taker_buy_volume": 121.0, "taker_buy_quote": 15.1734}, {"ts": 1767816840000, "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": 1767816900000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 23750.3, "quote_volume": 2972.53225, "trades": 29, "taker_buy_volume": 16952.8, "taker_buy_quote": 2121.66224}, {"ts": 1767816960000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 36480.0, "quote_volume": 4567.63395, "trades": 34, "taker_buy_volume": 16564.9, "taker_buy_quote": 2074.03945}, {"ts": 1767817020000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 36647.7, "quote_volume": 4588.29204, "trades": 20, "taker_buy_volume": 11479.4, "taker_buy_quote": 1437.22088}, {"ts": 1767817080000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 245.5, "quote_volume": 30.7366, "trades": 2, "taker_buy_volume": 121.0, "taker_buy_quote": 15.1492}, {"ts": 1767817140000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 1719.6, "quote_volume": 215.10395, "trades": 7, "taker_buy_volume": 119.6, "taker_buy_quote": 14.96196}, {"ts": 1767817200000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 5016.6, "quote_volume": 628.07832, "trades": 6, "taker_buy_volume": 3983.4, "taker_buy_quote": 498.72168}, {"ts": 1767817260000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 7146.1, "quote_volume": 893.97711, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817320000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 1621.0, "quote_volume": 202.7871, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817380000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 20590.9, "quote_volume": 2572.95945, "trades": 31, "taker_buy_volume": 5167.3, "taker_buy_quote": 645.83169}, {"ts": 1767817440000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 2209.0, "quote_volume": 276.125, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817500000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 54.7, "quote_volume": 6.8375, "trades": 1, "taker_buy_volume": 54.7, "taker_buy_quote": 6.8375}, {"ts": 1767817560000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 6342.4, "quote_volume": 793.43424, "trades": 10, "taker_buy_volume": 4134.1, "taker_buy_quote": 517.17591}, {"ts": 1767817620000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 677.5, "quote_volume": 84.823, "trades": 4, "taker_buy_volume": 556.3, "taker_buy_quote": 69.64876}, {"ts": 1767817680000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 7506.7, "quote_volume": 938.34975, "trades": 12, "taker_buy_volume": 4790.4, "taker_buy_quote": 598.8}, {"ts": 1767817740000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 121.4, "quote_volume": 15.175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817800000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 5081.6, "quote_volume": 635.69605, "trades": 9, "taker_buy_volume": 4103.5, "taker_buy_quote": 513.33574}, {"ts": 1767817860000, "open": 0.1252, "high": 0.1257, "low": 0.1252, "close": 0.1257, "volume": 26672.7, "quote_volume": 3344.51596, "trades": 42, "taker_buy_volume": 20294.6, "taker_buy_quote": 2544.87322}, {"ts": 1767817920000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 20818.0, "quote_volume": 2614.21396, "trades": 16, "taker_buy_volume": 6423.1, "taker_buy_quote": 806.74136}, {"ts": 1767817980000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 8945.5, "quote_volume": 1122.66025, "trades": 9, "taker_buy_volume": 4790.4, "taker_buy_quote": 601.1952}, {"ts": 1767818040000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 393.6, "quote_volume": 49.3968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818100000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818160000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 460.5, "quote_volume": 57.79275, "trades": 3, "taker_buy_volume": 460.5, "taker_buy_quote": 57.79275}, {"ts": 1767818220000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 9664.0, "quote_volume": 1214.69444, "trades": 19, "taker_buy_volume": 2777.0, "taker_buy_quote": 349.05236}, {"ts": 1767818280000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 2023.0, "quote_volume": 254.15797, "trades": 8, "taker_buy_volume": 1924.7, "taker_buy_quote": 241.80731}, {"ts": 1767818340000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 3226.8, "quote_volume": 405.86228, "trades": 10, "taker_buy_volume": 2935.9, "taker_buy_quote": 369.29615}, {"ts": 1767818400000, "open": 0.1259, "high": 0.1259, "low": 0.1257, "close": 0.1257, "volume": 621.1, "quote_volume": 78.12984, "trades": 7, "taker_buy_volume": 119.9, "taker_buy_quote": 15.09541}, {"ts": 1767818460000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 6744.0, "quote_volume": 846.64839, "trades": 10, "taker_buy_volume": 1480.0, "taker_buy_quote": 185.74}, {"ts": 1767818520000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818580000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 2255.2, "quote_volume": 282.93621, "trades": 9, "taker_buy_volume": 1097.2, "taker_buy_quote": 137.68655}, {"ts": 1767818640000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 2161.4, "quote_volume": 271.03956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818700000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 166.3, "quote_volume": 20.83739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818760000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 4841.3, "quote_volume": 606.61489, "trades": 7, "taker_buy_volume": 2477.9, "taker_buy_quote": 310.48087}, {"ts": 1767818820000, "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": 1767818880000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 22049.9, "quote_volume": 2760.01428, "trades": 24, "taker_buy_volume": 19325.7, "taker_buy_quote": 2419.02382}, {"ts": 1767818940000, "open": 0.1252, "high": 0.1255, "low": 0.1251, "close": 0.1255, "volume": 24722.1, "quote_volume": 3097.65096, "trades": 32, "taker_buy_volume": 10678.0, "taker_buy_quote": 1338.27235}, {"ts": 1767819000000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 19241.7, "quote_volume": 2414.83335, "trades": 22, "taker_buy_volume": 3543.4, "taker_buy_quote": 444.6967}, {"ts": 1767819060000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 1830.5, "quote_volume": 229.72775, "trades": 3, "taker_buy_volume": 855.0, "taker_buy_quote": 107.3025}, {"ts": 1767819120000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 241.4, "quote_volume": 30.27156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819180000, "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": 1767819240000, "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": 1767819300000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 3201.8, "quote_volume": 401.18554, "trades": 7, "taker_buy_volume": 41.9, "taker_buy_quote": 5.25007}, {"ts": 1767819360000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 922.9, "quote_volume": 115.73166, "trades": 6, "taker_buy_volume": 758.6, "taker_buy_quote": 95.12844}, {"ts": 1767819420000, "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": 1767819480000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 164.5, "quote_volume": 20.61185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819540000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 1162.0, "quote_volume": 145.5094, "trades": 6, "taker_buy_volume": 270.0, "taker_buy_quote": 33.831}, {"ts": 1767819600000, "open": 0.1253, "high": 0.1253, "low": 0.125, "close": 0.1253, "volume": 29197.5, "quote_volume": 3655.30231, "trades": 47, "taker_buy_volume": 5275.6, "taker_buy_quote": 660.32611}, {"ts": 1767819660000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 20218.6, "quote_volume": 2538.71426, "trades": 23, "taker_buy_volume": 9825.6, "taker_buy_quote": 1233.64436}, {"ts": 1767819720000, "open": 0.1255, "high": 0.1255, "low": 0.1253, "close": 0.1253, "volume": 13860.3, "quote_volume": 1738.36116, "trades": 25, "taker_buy_volume": 3017.6, "taker_buy_quote": 378.7088}, {"ts": 1767819780000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 7707.0, "quote_volume": 966.4462, "trades": 8, "taker_buy_volume": 2676.8, "taker_buy_quote": 335.67072}, {"ts": 1767819840000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 7601.3, "quote_volume": 952.35901, "trades": 19, "taker_buy_volume": 2692.4, "taker_buy_quote": 337.35772}, {"ts": 1767819900000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 9629.4, "quote_volume": 1205.30944, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819960000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 16504.2, "quote_volume": 2068.62661, "trades": 22, "taker_buy_volume": 6806.0, "taker_buy_quote": 852.89505}, {"ts": 1767820020000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 239.1, "quote_volume": 29.95923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820080000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1256, "volume": 11933.9, "quote_volume": 1497.7806, "trades": 17, "taker_buy_volume": 11688.0, "taker_buy_quote": 1466.89556}, {"ts": 1767820140000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 21745.1, "quote_volume": 2733.35907, "trades": 17, "taker_buy_volume": 6387.1, "taker_buy_quote": 802.85847}, {"ts": 1767820200000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 726.2, "quote_volume": 91.16028, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820260000, "open": 0.1255, "high": 0.1257, "low": 0.1255, "close": 0.1257, "volume": 7481.3, "quote_volume": 939.66794, "trades": 15, "taker_buy_volume": 6093.6, "taker_buy_quote": 765.38502}, {"ts": 1767820320000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 2307.1, "quote_volume": 290.10722, "trades": 9, "taker_buy_volume": 1457.3, "taker_buy_quote": 183.26318}, {"ts": 1767820380000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 7958.8, "quote_volume": 1000.1124, "trades": 11, "taker_buy_volume": 1584.4, "taker_buy_quote": 199.24761}, {"ts": 1767820440000, "open": 0.1258, "high": 0.1258, "low": 0.1254, "close": 0.1255, "volume": 7931.0, "quote_volume": 995.80839, "trades": 22, "taker_buy_volume": 321.9, "taker_buy_quote": 40.38238}, {"ts": 1767820500000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820560000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 2060.7, "quote_volume": 258.41178, "trades": 10, "taker_buy_volume": 505.0, "taker_buy_quote": 63.327}, {"ts": 1767820620000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 6544.5, "quote_volume": 820.6803, "trades": 11, "taker_buy_volume": 5687.2, "taker_buy_quote": 713.17488}, {"ts": 1767820680000, "open": 0.1255, "high": 0.1257, "low": 0.1255, "close": 0.1257, "volume": 30673.6, "quote_volume": 3851.60587, "trades": 36, "taker_buy_volume": 26312.5, "taker_buy_quote": 3304.07952}, {"ts": 1767820740000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 18592.6, "quote_volume": 2336.11336, "trades": 38, "taker_buy_volume": 8347.6, "taker_buy_quote": 1049.1039}, {"ts": 1767820800000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 4614.7, "quote_volume": 579.60632, "trades": 10, "taker_buy_volume": 477.8, "taker_buy_quote": 60.01168}, {"ts": 1767820860000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1256, "volume": 15834.5, "quote_volume": 1987.01775, "trades": 26, "taker_buy_volume": 11696.6, "taker_buy_quote": 1468.08252}, {"ts": 1767820920000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 185.0, "quote_volume": 23.236, "trades": 2, "taker_buy_volume": 185.0, "taker_buy_quote": 23.236}, {"ts": 1767820980000, "open": 0.1256, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 9940.3, "quote_volume": 1248.38082, "trades": 18, "taker_buy_volume": 6941.8, "taker_buy_quote": 871.96963}, {"ts": 1767821040000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821100000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821160000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 322.3, "quote_volume": 40.44865, "trades": 5, "taker_buy_volume": 118.0, "taker_buy_quote": 14.809}, {"ts": 1767821220000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821280000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821340000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821400000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 194.3, "quote_volume": 24.38465, "trades": 3, "taker_buy_volume": 194.3, "taker_buy_quote": 24.38465}, {"ts": 1767821460000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 1191.3, "quote_volume": 149.82399, "trades": 7, "taker_buy_volume": 1191.3, "taker_buy_quote": 149.82399}, {"ts": 1767821520000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 1334.5, "quote_volume": 167.7684, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821580000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 4552.6, "quote_volume": 572.06949, "trades": 15, "taker_buy_volume": 2129.8, "taker_buy_quote": 267.71586}, {"ts": 1767821640000, "open": 0.1257, "high": 0.1259, "low": 0.1257, "close": 0.1259, "volume": 14990.3, "quote_volume": 1884.46164, "trades": 13, "taker_buy_volume": 14990.3, "taker_buy_quote": 1884.46164}, {"ts": 1767821700000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 6006.6, "quote_volume": 755.28558, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821760000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 8430.7, "quote_volume": 1058.34242, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821820000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 6479.2, "quote_volume": 813.1396, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821880000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821940000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822000000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822060000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 1595.3, "quote_volume": 200.29958, "trades": 9, "taker_buy_volume": 852.4, "taker_buy_quote": 107.06144}, {"ts": 1767822120000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 45.4, "quote_volume": 5.6977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822180000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 4930.3, "quote_volume": 619.2313, "trades": 7, "taker_buy_volume": 4786.5, "taker_buy_quote": 601.1844}, {"ts": 1767822240000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822300000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 1973.3, "quote_volume": 247.64915, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822360000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 6532.5, "quote_volume": 820.24453, "trades": 18, "taker_buy_volume": 4497.9, "taker_buy_quote": 564.71906}, {"ts": 1767822420000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 1443.3, "quote_volume": 181.35803, "trades": 4, "taker_buy_volume": 1443.3, "taker_buy_quote": 181.35803}, {"ts": 1767822480000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 6650.8, "quote_volume": 836.65884, "trades": 7, "taker_buy_volume": 5721.6, "taker_buy_quote": 719.7729}, {"ts": 1767822540000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 1037.7, "quote_volume": 130.54266, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822600000, "open": 0.1258, "high": 0.1258, "low": 0.1254, "close": 0.1256, "volume": 18180.5, "quote_volume": 2282.48293, "trades": 34, "taker_buy_volume": 5766.8, "taker_buy_quote": 724.17416}, {"ts": 1767822660000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 1410.9, "quote_volume": 177.06795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822720000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822780000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822840000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 2401.5, "quote_volume": 301.38825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822900000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 2810.9, "quote_volume": 352.76795, "trades": 3, "taker_buy_volume": 1835.4, "taker_buy_quote": 230.3427}, {"ts": 1767822960000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823020000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823080000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 1029.7, "quote_volume": 129.22735, "trades": 5, "taker_buy_volume": 729.6, "taker_buy_quote": 91.5648}, {"ts": 1767823140000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823200000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 1338.7, "quote_volume": 167.87298, "trades": 4, "taker_buy_volume": 1175.5, "taker_buy_quote": 147.4077}, {"ts": 1767823260000, "open": 0.1254, "high": 0.1254, "low": 0.1251, "close": 0.1252, "volume": 13478.8, "quote_volume": 1688.10413, "trades": 39, "taker_buy_volume": 6104.8, "taker_buy_quote": 764.94035}, {"ts": 1767823320000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 7940.6, "quote_volume": 994.19359, "trades": 31, "taker_buy_volume": 3410.8, "taker_buy_quote": 427.15865}, {"ts": 1767823380000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 4144.4, "quote_volume": 519.55465, "trades": 9, "taker_buy_volume": 4144.4, "taker_buy_quote": 519.55465}, {"ts": 1767823440000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823500000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 2697.8, "quote_volume": 338.06772, "trades": 7, "taker_buy_volume": 213.0, "taker_buy_quote": 26.7102}, {"ts": 1767823560000, "open": 0.1255, "high": 0.1258, "low": 0.1255, "close": 0.1258, "volume": 14256.2, "quote_volume": 1791.97207, "trades": 24, "taker_buy_volume": 6427.8, "taker_buy_quote": 807.60689}, {"ts": 1767823620000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 41219.4, "quote_volume": 5184.50353, "trades": 34, "taker_buy_volume": 2985.9, "taker_buy_quote": 375.44991}, {"ts": 1767823680000, "open": 0.1258, "high": 0.1261, "low": 0.1258, "close": 0.1261, "volume": 4420.6, "quote_volume": 557.31362, "trades": 11, "taker_buy_volume": 4420.6, "taker_buy_quote": 557.31362}, {"ts": 1767823740000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 13772.2, "quote_volume": 1737.24379, "trades": 19, "taker_buy_volume": 8775.6, "taker_buy_quote": 1107.06592}, {"ts": 1767823800000, "open": 0.1261, "high": 0.1261, "low": 0.1257, "close": 0.1259, "volume": 10623.2, "quote_volume": 1336.95289, "trades": 25, "taker_buy_volume": 2274.2, "taker_buy_quote": 286.17378}, {"ts": 1767823860000, "open": 0.1259, "high": 0.1263, "low": 0.1259, "close": 0.1263, "volume": 10153.3, "quote_volume": 1280.94561, "trades": 17, "taker_buy_volume": 8797.0, "taker_buy_quote": 1109.64492}, {"ts": 1767823920000, "open": 0.1264, "high": 0.1265, "low": 0.1263, "close": 0.1264, "volume": 37553.4, "quote_volume": 4747.38447, "trades": 31, "taker_buy_volume": 4665.0, "taker_buy_quote": 589.41211}, {"ts": 1767823980000, "open": 0.1264, "high": 0.1264, "low": 0.1261, "close": 0.1261, "volume": 866.9, "quote_volume": 109.44, "trades": 9, "taker_buy_volume": 365.3, "taker_buy_quote": 46.12602}, {"ts": 1767824040000, "open": 0.1261, "high": 0.1262, "low": 0.126, "close": 0.1262, "volume": 8457.0, "quote_volume": 1066.80978, "trades": 22, "taker_buy_volume": 5539.8, "taker_buy_quote": 698.85363}, {"ts": 1767824100000, "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": 1767824160000, "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": 1767824220000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 592.9, "quote_volume": 74.88327, "trades": 8, "taker_buy_volume": 374.7, "taker_buy_quote": 47.32461}, {"ts": 1767824280000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 161.2, "quote_volume": 20.35956, "trades": 2, "taker_buy_volume": 41.6, "taker_buy_quote": 5.25408}, {"ts": 1767824340000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 85.2, "quote_volume": 10.76928, "trades": 2, "taker_buy_volume": 85.2, "taker_buy_quote": 10.76928}, {"ts": 1767824400000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 2411.4, "quote_volume": 304.73755, "trades": 14, "taker_buy_volume": 161.1, "taker_buy_quote": 20.36304}, {"ts": 1767824460000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824520000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 14729.0, "quote_volume": 1860.2727, "trades": 15, "taker_buy_volume": 14566.7, "taker_buy_quote": 1839.77421}, {"ts": 1767824580000, "open": 0.1263, "high": 0.1266, "low": 0.1263, "close": 0.1266, "volume": 12818.9, "quote_volume": 1619.637, "trades": 14, "taker_buy_volume": 12818.9, "taker_buy_quote": 1619.637}, {"ts": 1767824640000, "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": 1767824700000, "open": 0.1266, "high": 0.1272, "low": 0.1266, "close": 0.1271, "volume": 42217.3, "quote_volume": 5351.46205, "trades": 63, "taker_buy_volume": 29748.9, "taker_buy_quote": 3769.571}, {"ts": 1767824760000, "open": 0.1273, "high": 0.1274, "low": 0.1271, "close": 0.1273, "volume": 36080.4, "quote_volume": 4590.19809, "trades": 47, "taker_buy_volume": 6987.7, "taker_buy_quote": 889.61726}, {"ts": 1767824820000, "open": 0.1272, "high": 0.1275, "low": 0.1272, "close": 0.1273, "volume": 21249.5, "quote_volume": 2705.58845, "trades": 22, "taker_buy_volume": 16772.3, "taker_buy_quote": 2135.97455}, {"ts": 1767824880000, "open": 0.1274, "high": 0.1275, "low": 0.1272, "close": 0.1273, "volume": 27928.2, "quote_volume": 3556.37773, "trades": 44, "taker_buy_volume": 6080.0, "taker_buy_quote": 774.9983}, {"ts": 1767824940000, "open": 0.1274, "high": 0.1275, "low": 0.1272, "close": 0.1272, "volume": 29343.0, "quote_volume": 3739.54816, "trades": 28, "taker_buy_volume": 6019.3, "taker_buy_quote": 767.30026}, {"ts": 1767825000000, "open": 0.1273, "high": 0.1274, "low": 0.1271, "close": 0.1274, "volume": 22266.8, "quote_volume": 2833.75809, "trades": 31, "taker_buy_volume": 18063.8, "taker_buy_quote": 2299.40592}, {"ts": 1767825060000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 10530.2, "quote_volume": 1340.15665, "trades": 20, "taker_buy_volume": 5794.9, "taker_buy_quote": 737.66613}, {"ts": 1767825120000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 9810.9, "quote_volume": 1247.52434, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825180000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 3226.6, "quote_volume": 410.29085, "trades": 8, "taker_buy_volume": 3103.9, "taker_buy_quote": 394.69568}, {"ts": 1767825240000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 6649.4, "quote_volume": 845.2795, "trades": 11, "taker_buy_volume": 727.0, "taker_buy_quote": 92.4625}, {"ts": 1767825300000, "open": 0.1273, "high": 0.1273, "low": 0.1269, "close": 0.1269, "volume": 49739.2, "quote_volume": 6320.5446, "trades": 57, "taker_buy_volume": 9283.5, "taker_buy_quote": 1179.81484}, {"ts": 1767825360000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 4291.1, "quote_volume": 545.71772, "trades": 6, "taker_buy_volume": 4169.7, "taker_buy_quote": 530.27564}, {"ts": 1767825420000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 773.3, "quote_volume": 98.44109, "trades": 3, "taker_buy_volume": 651.3, "taker_buy_quote": 82.91049}, {"ts": 1767825480000, "open": 0.1273, "high": 0.1277, "low": 0.1269, "close": 0.1274, "volume": 113504.4, "quote_volume": 14456.03626, "trades": 156, "taker_buy_volume": 73352.3, "taker_buy_quote": 9344.32029}, {"ts": 1767825540000, "open": 0.1274, "high": 0.1277, "low": 0.1273, "close": 0.1277, "volume": 15595.0, "quote_volume": 1986.81769, "trades": 34, "taker_buy_volume": 4577.4, "taker_buy_quote": 583.45374}, {"ts": 1767825600000, "open": 0.1277, "high": 0.1288, "low": 0.1276, "close": 0.1282, "volume": 77611.1, "quote_volume": 9958.78794, "trades": 186, "taker_buy_volume": 58617.2, "taker_buy_quote": 7521.48753}, {"ts": 1767825660000, "open": 0.1282, "high": 0.1282, "low": 0.1278, "close": 0.1278, "volume": 19315.3, "quote_volume": 2470.00855, "trades": 49, "taker_buy_volume": 3857.3, "taker_buy_quote": 493.34456}, {"ts": 1767825720000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 4748.9, "quote_volume": 606.88854, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825780000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 1426.0, "quote_volume": 181.95172, "trades": 12, "taker_buy_volume": 781.4, "taker_buy_quote": 99.70664}, {"ts": 1767825840000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 2043.9, "quote_volume": 260.59725, "trades": 19, "taker_buy_volume": 657.8, "taker_buy_quote": 83.8695}, {"ts": 1767825900000, "open": 0.1275, "high": 0.1275, "low": 0.1272, "close": 0.1272, "volume": 28146.2, "quote_volume": 3582.44905, "trades": 42, "taker_buy_volume": 3357.0, "taker_buy_quote": 428.0175}, {"ts": 1767825960000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 884.0, "quote_volume": 112.53906, "trades": 6, "taker_buy_volume": 884.0, "taker_buy_quote": 112.53906}, {"ts": 1767826020000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 6615.8, "quote_volume": 841.7788, "trades": 12, "taker_buy_volume": 2325.1, "taker_buy_quote": 295.97317}, {"ts": 1767826080000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 23861.8, "quote_volume": 3037.60714, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826140000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 9904.9, "quote_volume": 1260.28446, "trades": 12, "taker_buy_volume": 8009.0, "taker_buy_quote": 1019.08519}, {"ts": 1767826200000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 7231.6, "quote_volume": 919.90018, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826260000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 4179.7, "quote_volume": 531.25832, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826320000, "open": 0.127, "high": 0.127, "low": 0.1267, "close": 0.1268, "volume": 5944.8, "quote_volume": 754.29022, "trades": 16, "taker_buy_volume": 1687.6, "taker_buy_quote": 213.98768}, {"ts": 1767826380000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 599.8, "quote_volume": 75.99212, "trades": 6, "taker_buy_volume": 123.5, "taker_buy_quote": 15.64745}, {"ts": 1767826440000, "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": 1767826500000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 1193.8, "quote_volume": 151.37384, "trades": 4, "taker_buy_volume": 1193.8, "taker_buy_quote": 151.37384}, {"ts": 1767826560000, "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": 1767826620000, "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": 1767826680000, "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": 1767826740000, "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": 1767826800000, "open": 0.1268, "high": 0.1268, "low": 0.1264, "close": 0.1265, "volume": 55921.2, "quote_volume": 7074.48602, "trades": 60, "taker_buy_volume": 40525.7, "taker_buy_quote": 5126.65845}, {"ts": 1767826860000, "open": 0.1265, "high": 0.1267, "low": 0.1264, "close": 0.1267, "volume": 50404.3, "quote_volume": 6383.08558, "trades": 46, "taker_buy_volume": 44764.3, "taker_buy_quote": 5669.20701}, {"ts": 1767826920000, "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1265, "volume": 11299.2, "quote_volume": 1430.09348, "trades": 34, "taker_buy_volume": 7495.1, "taker_buy_quote": 948.54402}, {"ts": 1767826980000, "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": 1767827040000, "open": 0.1265, "high": 0.1265, "low": 0.126, "close": 0.126, "volume": 20670.4, "quote_volume": 2609.91788, "trades": 48, "taker_buy_volume": 2214.6, "taker_buy_quote": 279.90142}, {"ts": 1767827100000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 26308.6, "quote_volume": 3314.66918, "trades": 24, "taker_buy_volume": 3169.6, "taker_buy_quote": 399.23162}, {"ts": 1767827160000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 7145.6, "quote_volume": 900.84426, "trades": 21, "taker_buy_volume": 4986.6, "taker_buy_quote": 628.81026}, {"ts": 1767827220000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 26424.4, "quote_volume": 3334.59398, "trades": 26, "taker_buy_volume": 6254.9, "taker_buy_quote": 789.36838}, {"ts": 1767827280000, "open": 0.1261, "high": 0.1263, "low": 0.1261, "close": 0.1263, "volume": 19656.0, "quote_volume": 2479.33418, "trades": 30, "taker_buy_volume": 16171.7, "taker_buy_quote": 2039.96395}, {"ts": 1767827340000, "open": 0.1263, "high": 0.1265, "low": 0.1263, "close": 0.1265, "volume": 5478.0, "quote_volume": 692.30801, "trades": 6, "taker_buy_volume": 5478.0, "taker_buy_quote": 692.30801}, {"ts": 1767827400000, "open": 0.1265, "high": 0.1268, "low": 0.1265, "close": 0.1268, "volume": 4070.7, "quote_volume": 515.49601, "trades": 12, "taker_buy_volume": 3947.4, "taker_buy_quote": 499.89856}, {"ts": 1767827460000, "open": 0.1268, "high": 0.1269, "low": 0.1266, "close": 0.1268, "volume": 12076.4, "quote_volume": 1531.06467, "trades": 31, "taker_buy_volume": 6123.7, "taker_buy_quote": 776.3514}, {"ts": 1767827520000, "open": 0.1269, "high": 0.1272, "low": 0.1269, "close": 0.1272, "volume": 12258.6, "quote_volume": 1557.19111, "trades": 20, "taker_buy_volume": 11260.7, "taker_buy_quote": 1430.25823}, {"ts": 1767827580000, "open": 0.1273, "high": 0.1277, "low": 0.1273, "close": 0.1277, "volume": 76049.6, "quote_volume": 9694.93339, "trades": 55, "taker_buy_volume": 52232.2, "taker_buy_quote": 6656.04376}, {"ts": 1767827640000, "open": 0.1277, "high": 0.1279, "low": 0.1277, "close": 0.1279, "volume": 2503.0, "quote_volume": 319.80055, "trades": 7, "taker_buy_volume": 2503.0, "taker_buy_quote": 319.80055}, {"ts": 1767827700000, "open": 0.1279, "high": 0.1279, "low": 0.1277, "close": 0.1279, "volume": 29640.7, "quote_volume": 3789.97721, "trades": 37, "taker_buy_volume": 6166.4, "taker_buy_quote": 788.42824}, {"ts": 1767827760000, "open": 0.1279, "high": 0.1281, "low": 0.1279, "close": 0.1281, "volume": 21438.3, "quote_volume": 2744.74471, "trades": 42, "taker_buy_volume": 9692.0, "taker_buy_quote": 1241.27342}, {"ts": 1767827820000, "open": 0.128, "high": 0.1283, "low": 0.1279, "close": 0.1281, "volume": 54801.4, "quote_volume": 7019.9973, "trades": 68, "taker_buy_volume": 23972.0, "taker_buy_quote": 3072.45968}, {"ts": 1767827880000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 4714.4, "quote_volume": 604.23855, "trades": 11, "taker_buy_volume": 3239.1, "taker_buy_quote": 415.25262}, {"ts": 1767827940000, "open": 0.1282, "high": 0.1284, "low": 0.1282, "close": 0.1284, "volume": 2346.5, "quote_volume": 301.02857, "trades": 8, "taker_buy_volume": 1474.0, "taker_buy_quote": 189.16205}, {"ts": 1767828000000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 19253.4, "quote_volume": 2472.79181, "trades": 29, "taker_buy_volume": 7094.6, "taker_buy_quote": 911.21291}, {"ts": 1767828060000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 20936.4, "quote_volume": 2689.73278, "trades": 19, "taker_buy_volume": 14304.5, "taker_buy_quote": 1837.65185}, {"ts": 1767828120000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 6365.7, "quote_volume": 817.35588, "trades": 7, "taker_buy_volume": 5763.4, "taker_buy_quote": 740.02056}, {"ts": 1767828180000, "open": 0.1283, "high": 0.1283, "low": 0.1281, "close": 0.1283, "volume": 10811.4, "quote_volume": 1386.28572, "trades": 26, "taker_buy_volume": 2990.7, "taker_buy_quote": 383.58071}, {"ts": 1767828240000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 8853.1, "quote_volume": 1135.52257, "trades": 15, "taker_buy_volume": 3728.9, "taker_buy_quote": 478.20402}, {"ts": 1767828300000, "open": 0.1283, "high": 0.1283, "low": 0.1281, "close": 0.1281, "volume": 17507.9, "quote_volume": 2245.93496, "trades": 18, "taker_buy_volume": 14385.9, "taker_buy_quote": 1845.62322}, {"ts": 1767828360000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 6422.4, "quote_volume": 822.02878, "trades": 13, "taker_buy_volume": 165.8, "taker_buy_quote": 21.2224}, {"ts": 1767828420000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 3794.9, "quote_volume": 485.7472, "trades": 12, "taker_buy_volume": 165.9, "taker_buy_quote": 21.2352}, {"ts": 1767828480000, "open": 0.128, "high": 0.1282, "low": 0.128, "close": 0.1282, "volume": 12887.8, "quote_volume": 1649.98123, "trades": 12, "taker_buy_volume": 10668.6, "taker_buy_quote": 1365.70171}, {"ts": 1767828540000, "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": 1767828600000, "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": 1767828660000, "open": 0.1281, "high": 0.1281, "low": 0.1278, "close": 0.1278, "volume": 14118.0, "quote_volume": 1805.69909, "trades": 20, "taker_buy_volume": 123.5, "taker_buy_quote": 15.79565}, {"ts": 1767828720000, "open": 0.1277, "high": 0.1277, "low": 0.1272, "close": 0.1274, "volume": 72231.9, "quote_volume": 9204.47653, "trades": 67, "taker_buy_volume": 39297.1, "taker_buy_quote": 5008.48784}, {"ts": 1767828780000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 1690.8, "quote_volume": 215.27532, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828840000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 5439.0, "quote_volume": 692.07878, "trades": 14, "taker_buy_volume": 961.8, "taker_buy_quote": 122.43714}, {"ts": 1767828900000, "open": 0.1271, "high": 0.1273, "low": 0.1269, "close": 0.1272, "volume": 91470.6, "quote_volume": 11620.18153, "trades": 81, "taker_buy_volume": 58570.5, "taker_buy_quote": 7440.73773}, {"ts": 1767828960000, "open": 0.1272, "high": 0.1274, "low": 0.1272, "close": 0.1273, "volume": 33862.3, "quote_volume": 4310.72423, "trades": 26, "taker_buy_volume": 5495.4, "taker_buy_quote": 699.73495}, {"ts": 1767829020000, "open": 0.1274, "high": 0.1275, "low": 0.1272, "close": 0.1272, "volume": 9216.5, "quote_volume": 1173.56135, "trades": 18, "taker_buy_volume": 4774.9, "taker_buy_quote": 608.50207}, {"ts": 1767829080000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 52.7, "quote_volume": 6.69817, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829140000, "open": 0.1272, "high": 0.1274, "low": 0.1272, "close": 0.1274, "volume": 2960.2, "quote_volume": 376.5652, "trades": 10, "taker_buy_volume": 2960.2, "taker_buy_quote": 376.5652}, {"ts": 1767829200000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829260000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829320000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 1491.6, "quote_volume": 189.88461, "trades": 10, "taker_buy_volume": 202.0, "taker_buy_quote": 25.71853}, {"ts": 1767829380000, "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": 1767829440000, "open": 0.1273, "high": 0.1279, "low": 0.1273, "close": 0.1278, "volume": 10274.6, "quote_volume": 1311.66648, "trades": 34, "taker_buy_volume": 4708.6, "taker_buy_quote": 600.8498}, {"ts": 1767829500000, "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": 1767829560000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 534.4, "quote_volume": 68.29632, "trades": 6, "taker_buy_volume": 41.1, "taker_buy_quote": 5.25258}, {"ts": 1767829620000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 18895.6, "quote_volume": 2411.19984, "trades": 44, "taker_buy_volume": 12040.2, "taker_buy_quote": 1536.32952}, {"ts": 1767829680000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 952.9, "quote_volume": 121.68533, "trades": 5, "taker_buy_volume": 791.6, "taker_buy_quote": 101.08732}, {"ts": 1767829740000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 5680.1, "quote_volume": 724.90138, "trades": 19, "taker_buy_volume": 2458.3, "taker_buy_quote": 313.69549}, {"ts": 1767829800000, "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": 1767829860000, "open": 0.1276, "high": 0.1277, "low": 0.1274, "close": 0.1276, "volume": 24547.1, "quote_volume": 3131.17379, "trades": 51, "taker_buy_volume": 14025.9, "taker_buy_quote": 1789.83633}, {"ts": 1767829920000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 1190.6, "quote_volume": 152.03962, "trades": 10, "taker_buy_volume": 1094.4, "taker_buy_quote": 139.75488}, {"ts": 1767829980000, "open": 0.1278, "high": 0.1281, "low": 0.1278, "close": 0.1281, "volume": 2991.6, "quote_volume": 382.9048, "trades": 16, "taker_buy_volume": 1347.1, "taker_buy_quote": 172.24435}, {"ts": 1767830040000, "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": 1767830100000, "open": 0.128, "high": 0.1283, "low": 0.128, "close": 0.1282, "volume": 5337.6, "quote_volume": 683.97344, "trades": 12, "taker_buy_volume": 3171.6, "taker_buy_quote": 406.30792}, {"ts": 1767830160000, "open": 0.1281, "high": 0.1281, "low": 0.1276, "close": 0.1276, "volume": 12072.8, "quote_volume": 1543.24843, "trades": 36, "taker_buy_volume": 1446.7, "taker_buy_quote": 185.11126}, {"ts": 1767830220000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 4158.2, "quote_volume": 530.58632, "trades": 14, "taker_buy_volume": 3871.6, "taker_buy_quote": 494.01616}, {"ts": 1767830280000, "open": 0.1276, "high": 0.1276, "low": 0.1274, "close": 0.1274, "volume": 4928.3, "quote_volume": 628.68199, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830340000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 2221.0, "quote_volume": 282.86416, "trades": 9, "taker_buy_volume": 1936.8, "taker_buy_quote": 246.67335}, {"ts": 1767830400000, "open": 0.1273, "high": 0.1273, "low": 0.126, "close": 0.1262, "volume": 91081.4, "quote_volume": 11548.60006, "trades": 83, "taker_buy_volume": 17328.3, "taker_buy_quote": 2191.81779}, {"ts": 1767830460000, "open": 0.1261, "high": 0.1262, "low": 0.126, "close": 0.126, "volume": 16590.1, "quote_volume": 2092.3416, "trades": 27, "taker_buy_volume": 7081.3, "taker_buy_quote": 892.85368}, {"ts": 1767830520000, "open": 0.126, "high": 0.1263, "low": 0.126, "close": 0.1262, "volume": 5404.7, "quote_volume": 681.68963, "trades": 27, "taker_buy_volume": 5005.9, "taker_buy_quote": 631.38057}, {"ts": 1767830580000, "open": 0.1262, "high": 0.1263, "low": 0.1259, "close": 0.1259, "volume": 25582.4, "quote_volume": 3224.46021, "trades": 45, "taker_buy_volume": 5443.3, "taker_buy_quote": 686.15647}, {"ts": 1767830640000, "open": 0.126, "high": 0.1264, "low": 0.126, "close": 0.1263, "volume": 11463.7, "quote_volume": 1447.67741, "trades": 22, "taker_buy_volume": 5912.4, "taker_buy_quote": 746.48532}, {"ts": 1767830700000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 2266.6, "quote_volume": 286.27158, "trades": 7, "taker_buy_volume": 1293.4, "taker_buy_quote": 163.35642}, {"ts": 1767830760000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 287.5, "quote_volume": 36.31125, "trades": 2, "taker_buy_volume": 287.5, "taker_buy_quote": 36.31125}, {"ts": 1767830820000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 288.5, "quote_volume": 36.4664, "trades": 2, "taker_buy_volume": 167.8, "taker_buy_quote": 21.20992}, {"ts": 1767830880000, "open": 0.1264, "high": 0.1264, "low": 0.126, "close": 0.126, "volume": 8686.8, "quote_volume": 1096.52441, "trades": 37, "taker_buy_volume": 3501.5, "taker_buy_quote": 441.93762}, {"ts": 1767830940000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 791.6, "quote_volume": 99.82076, "trades": 3, "taker_buy_volume": 791.6, "taker_buy_quote": 99.82076}, {"ts": 1767831000000, "open": 0.1261, "high": 0.1261, "low": 0.1249, "close": 0.1254, "volume": 97324.9, "quote_volume": 12218.11696, "trades": 113, "taker_buy_volume": 58384.4, "taker_buy_quote": 7335.76442}, {"ts": 1767831060000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 9114.6, "quote_volume": 1144.69409, "trades": 18, "taker_buy_volume": 4813.8, "taker_buy_quote": 604.58886}, {"ts": 1767831120000, "open": 0.1255, "high": 0.1255, "low": 0.1244, "close": 0.1247, "volume": 116016.0, "quote_volume": 14458.19259, "trades": 139, "taker_buy_volume": 61648.6, "taker_buy_quote": 7684.12446}, {"ts": 1767831180000, "open": 0.1248, "high": 0.1249, "low": 0.1215, "close": 0.1222, "volume": 989484.0, "quote_volume": 121712.8332, "trades": 892, "taker_buy_volume": 387716.7, "taker_buy_quote": 47713.78509}, {"ts": 1767831240000, "open": 0.1223, "high": 0.1229, "low": 0.122, "close": 0.1228, "volume": 166278.6, "quote_volume": 20360.08668, "trades": 261, "taker_buy_volume": 88582.3, "taker_buy_quote": 10845.3283}, {"ts": 1767831300000, "open": 0.1228, "high": 0.1229, "low": 0.1227, "close": 0.1229, "volume": 19524.1, "quote_volume": 2396.55849, "trades": 55, "taker_buy_volume": 13557.7, "taker_buy_quote": 1663.9789}, {"ts": 1767831360000, "open": 0.1228, "high": 0.1229, "low": 0.1226, "close": 0.1229, "volume": 26516.7, "quote_volume": 3253.31078, "trades": 44, "taker_buy_volume": 7418.7, "taker_buy_quote": 910.22864}, {"ts": 1767831420000, "open": 0.123, "high": 0.1235, "low": 0.123, "close": 0.1232, "volume": 63894.4, "quote_volume": 7877.46035, "trades": 140, "taker_buy_volume": 46340.0, "taker_buy_quote": 5712.48669}, {"ts": 1767831480000, "open": 0.1231, "high": 0.1233, "low": 0.1231, "close": 0.1231, "volume": 6551.2, "quote_volume": 806.52248, "trades": 20, "taker_buy_volume": 2170.9, "taker_buy_quote": 267.30176}, {"ts": 1767831540000, "open": 0.1231, "high": 0.1239, "low": 0.1231, "close": 0.1238, "volume": 53729.0, "quote_volume": 6634.94906, "trades": 81, "taker_buy_volume": 13579.5, "taker_buy_quote": 1677.10536}, {"ts": 1767831600000, "open": 0.1237, "high": 0.1238, "low": 0.1234, "close": 0.1235, "volume": 28458.5, "quote_volume": 3520.02644, "trades": 33, "taker_buy_volume": 13557.1, "taker_buy_quote": 1677.41944}, {"ts": 1767831660000, "open": 0.1234, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 7233.1, "quote_volume": 892.28782, "trades": 19, "taker_buy_volume": 6862.0, "taker_buy_quote": 846.49855}, {"ts": 1767831720000, "open": 0.1233, "high": 0.1241, "low": 0.1232, "close": 0.1239, "volume": 105657.7, "quote_volume": 13081.41363, "trades": 114, "taker_buy_volume": 65881.8, "taker_buy_quote": 8157.4903}, {"ts": 1767831780000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 25027.3, "quote_volume": 3099.18206, "trades": 35, "taker_buy_volume": 17507.4, "taker_buy_quote": 2167.97486}, {"ts": 1767831840000, "open": 0.1239, "high": 0.1242, "low": 0.1238, "close": 0.1238, "volume": 52621.4, "quote_volume": 6526.5507, "trades": 95, "taker_buy_volume": 42773.1, "taker_buy_quote": 5306.11528}, {"ts": 1767831900000, "open": 0.1238, "high": 0.1238, "low": 0.1234, "close": 0.1234, "volume": 14981.5, "quote_volume": 1849.73673, "trades": 29, "taker_buy_volume": 8091.9, "taker_buy_quote": 998.54046}, {"ts": 1767831960000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 9636.2, "quote_volume": 1188.42607, "trades": 19, "taker_buy_volume": 2387.0, "taker_buy_quote": 294.3171}, {"ts": 1767832020000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 1214.6, "quote_volume": 149.76018, "trades": 5, "taker_buy_volume": 123.9, "taker_buy_quote": 15.27687}, {"ts": 1767832080000, "open": 0.1234, "high": 0.1236, "low": 0.1233, "close": 0.1234, "volume": 32788.6, "quote_volume": 4049.2271, "trades": 57, "taker_buy_volume": 13798.7, "taker_buy_quote": 1704.0623}, {"ts": 1767832140000, "open": 0.1234, "high": 0.1234, "low": 0.1231, "close": 0.1231, "volume": 3248.6, "quote_volume": 400.25123, "trades": 11, "taker_buy_volume": 2117.9, "taker_buy_quote": 260.74967}, {"ts": 1767832200000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 7049.0, "quote_volume": 868.15916, "trades": 13, "taker_buy_volume": 1764.3, "taker_buy_quote": 217.34952}, {"ts": 1767832260000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 1287.9, "quote_volume": 158.66928, "trades": 6, "taker_buy_volume": 867.9, "taker_buy_quote": 106.92528}, {"ts": 1767832320000, "open": 0.1232, "high": 0.1237, "low": 0.1232, "close": 0.1237, "volume": 6873.2, "quote_volume": 849.64145, "trades": 18, "taker_buy_volume": 5119.2, "taker_buy_quote": 632.84705}, {"ts": 1767832380000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 1483.0, "quote_volume": 183.34049, "trades": 8, "taker_buy_volume": 188.6, "taker_buy_quote": 23.31096}, {"ts": 1767832440000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 9041.9, "quote_volume": 1119.31856, "trades": 25, "taker_buy_volume": 4354.9, "taker_buy_quote": 539.12457}, {"ts": 1767832500000, "open": 0.1237, "high": 0.124, "low": 0.1237, "close": 0.1238, "volume": 7623.9, "quote_volume": 944.1383, "trades": 23, "taker_buy_volume": 5942.0, "taker_buy_quote": 735.88126}, {"ts": 1767832560000, "open": 0.1239, "high": 0.1239, "low": 0.1229, "close": 0.1232, "volume": 161639.5, "quote_volume": 19916.00895, "trades": 179, "taker_buy_volume": 66759.7, "taker_buy_quote": 8226.50273}, {"ts": 1767832620000, "open": 0.1233, "high": 0.1234, "low": 0.1231, "close": 0.1231, "volume": 17930.6, "quote_volume": 2210.94199, "trades": 31, "taker_buy_volume": 5475.3, "taker_buy_quote": 675.3228}, {"ts": 1767832680000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 23022.6, "quote_volume": 2831.92629, "trades": 21, "taker_buy_volume": 8217.0, "taker_buy_quote": 1010.80276}, {"ts": 1767832740000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 5367.8, "quote_volume": 661.0696, "trades": 11, "taker_buy_volume": 5245.8, "taker_buy_quote": 646.0392}, {"ts": 1767832800000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1234, "volume": 3984.9, "quote_volume": 491.09563, "trades": 15, "taker_buy_volume": 3674.4, "taker_buy_quote": 452.79454}, {"ts": 1767832860000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 5068.3, "quote_volume": 625.94837, "trades": 23, "taker_buy_volume": 3222.3, "taker_buy_quote": 397.90914}, {"ts": 1767832920000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 5595.1, "quote_volume": 690.67785, "trades": 17, "taker_buy_volume": 5552.5, "taker_buy_quote": 685.42101}, {"ts": 1767832980000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 2678.9, "quote_volume": 330.84415, "trades": 7, "taker_buy_volume": 404.8, "taker_buy_quote": 49.9928}, {"ts": 1767833040000, "open": 0.1235, "high": 0.1239, "low": 0.1235, "close": 0.1238, "volume": 23938.3, "quote_volume": 2963.87449, "trades": 44, "taker_buy_volume": 10930.3, "taker_buy_quote": 1352.94028}, {"ts": 1767833100000, "open": 0.1237, "high": 0.124, "low": 0.1237, "close": 0.1239, "volume": 8080.4, "quote_volume": 1001.11631, "trades": 21, "taker_buy_volume": 3325.5, "taker_buy_quote": 412.07996}, {"ts": 1767833160000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 16255.6, "quote_volume": 2014.2507, "trades": 31, "taker_buy_volume": 8628.3, "taker_buy_quote": 1069.18823}, {"ts": 1767833220000, "open": 0.1241, "high": 0.1244, "low": 0.124, "close": 0.1242, "volume": 61451.5, "quote_volume": 7632.40476, "trades": 134, "taker_buy_volume": 22654.4, "taker_buy_quote": 2813.46085}, {"ts": 1767833280000, "open": 0.1243, "high": 0.1243, "low": 0.1241, "close": 0.1241, "volume": 10871.7, "quote_volume": 1351.32296, "trades": 15, "taker_buy_volume": 9634.2, "taker_buy_quote": 1197.53106}, {"ts": 1767833340000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833400000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 18420.9, "quote_volume": 2286.13791, "trades": 13, "taker_buy_volume": 1290.3, "taker_buy_quote": 160.23045}, {"ts": 1767833460000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 3910.4, "quote_volume": 485.49522, "trades": 18, "taker_buy_volume": 1000.3, "taker_buy_quote": 124.23726}, {"ts": 1767833520000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1242, "volume": 5916.9, "quote_volume": 734.3899, "trades": 23, "taker_buy_volume": 5916.9, "taker_buy_quote": 734.3899}, {"ts": 1767833580000, "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": 1767833640000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 1129.7, "quote_volume": 140.26843, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833700000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 13873.9, "quote_volume": 1721.21207, "trades": 25, "taker_buy_volume": 8846.1, "taker_buy_quote": 1097.4048}, {"ts": 1767833760000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 2933.8, "quote_volume": 363.49219, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833820000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 2053.2, "quote_volume": 254.39148, "trades": 6, "taker_buy_volume": 2053.2, "taker_buy_quote": 254.39148}, {"ts": 1767833880000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 4051.3, "quote_volume": 501.57159, "trades": 10, "taker_buy_volume": 958.0, "taker_buy_quote": 118.62777}, {"ts": 1767833940000, "open": 0.1237, "high": 0.1237, "low": 0.1234, "close": 0.1236, "volume": 20107.5, "quote_volume": 2483.44517, "trades": 32, "taker_buy_volume": 7175.2, "taker_buy_quote": 886.25251}, {"ts": 1767834000000, "open": 0.1236, "high": 0.1239, "low": 0.123, "close": 0.1234, "volume": 304217.3, "quote_volume": 37523.23044, "trades": 204, "taker_buy_volume": 60462.0, "taker_buy_quote": 7469.17808}, {"ts": 1767834060000, "open": 0.1234, "high": 0.1238, "low": 0.1234, "close": 0.1234, "volume": 54902.2, "quote_volume": 6781.61658, "trades": 79, "taker_buy_volume": 27759.5, "taker_buy_quote": 3430.18009}, {"ts": 1767834120000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 6128.3, "quote_volume": 756.83308, "trades": 13, "taker_buy_volume": 5377.6, "taker_buy_quote": 664.12163}, {"ts": 1767834180000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 12978.9, "quote_volume": 1601.36914, "trades": 29, "taker_buy_volume": 6395.8, "taker_buy_quote": 788.89519}, {"ts": 1767834240000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 5200.2, "quote_volume": 641.52265, "trades": 12, "taker_buy_volume": 389.1, "taker_buy_quote": 47.98805}, {"ts": 1767834300000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 421.5, "quote_volume": 51.97095, "trades": 5, "taker_buy_volume": 246.3, "taker_buy_quote": 30.36879}, {"ts": 1767834360000, "open": 0.1233, "high": 0.1247, "low": 0.1233, "close": 0.1245, "volume": 267832.0, "quote_volume": 33257.82838, "trades": 262, "taker_buy_volume": 148205.4, "taker_buy_quote": 18394.53684}, {"ts": 1767834420000, "open": 0.1245, "high": 0.1245, "low": 0.124, "close": 0.1241, "volume": 9241.9, "quote_volume": 1147.29702, "trades": 30, "taker_buy_volume": 5461.9, "taker_buy_quote": 677.65902}, {"ts": 1767834480000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 5942.3, "quote_volume": 738.02442, "trades": 17, "taker_buy_volume": 5800.7, "taker_buy_quote": 720.44694}, {"ts": 1767834540000, "open": 0.1242, "high": 0.1246, "low": 0.124, "close": 0.1245, "volume": 12536.6, "quote_volume": 1557.6791, "trades": 29, "taker_buy_volume": 4843.9, "taker_buy_quote": 602.45586}, {"ts": 1767834600000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 1212.7, "quote_volume": 150.84385, "trades": 7, "taker_buy_volume": 300.3, "taker_buy_quote": 37.35732}, {"ts": 1767834660000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 1871.7, "quote_volume": 232.83948, "trades": 6, "taker_buy_volume": 123.0, "taker_buy_quote": 15.3012}, {"ts": 1767834720000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 8600.3, "quote_volume": 1068.34486, "trades": 21, "taker_buy_volume": 1001.4, "taker_buy_quote": 124.46163}, {"ts": 1767834780000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1243, "volume": 21357.4, "quote_volume": 2657.18332, "trades": 29, "taker_buy_volume": 13129.5, "taker_buy_quote": 1633.51222}, {"ts": 1767834840000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 12156.7, "quote_volume": 1510.3902, "trades": 21, "taker_buy_volume": 9588.1, "taker_buy_quote": 1191.37008}, {"ts": 1767834900000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 6865.8, "quote_volume": 853.41894, "trades": 8, "taker_buy_volume": 4190.9, "taker_buy_quote": 520.92887}, {"ts": 1767834960000, "open": 0.1242, "high": 0.1242, "low": 0.1239, "close": 0.1239, "volume": 20205.8, "quote_volume": 2507.60776, "trades": 36, "taker_buy_volume": 5254.8, "taker_buy_quote": 651.83194}, {"ts": 1767835020000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 8281.0, "quote_volume": 1026.844, "trades": 9, "taker_buy_volume": 8281.0, "taker_buy_quote": 1026.844}, {"ts": 1767835080000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 42509.6, "quote_volume": 5270.61983, "trades": 43, "taker_buy_volume": 14232.9, "taker_buy_quote": 1764.64518}, {"ts": 1767835140000, "open": 0.124, "high": 0.124, "low": 0.1237, "close": 0.1238, "volume": 35534.2, "quote_volume": 4401.68923, "trades": 50, "taker_buy_volume": 20783.1, "taker_buy_quote": 2575.35775}, {"ts": 1767835200000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 6916.5, "quote_volume": 856.2627, "trades": 7, "taker_buy_volume": 6644.0, "taker_buy_quote": 822.5272}, {"ts": 1767835260000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 5785.8, "quote_volume": 716.67684, "trades": 8, "taker_buy_volume": 4951.4, "taker_buy_quote": 613.30333}, {"ts": 1767835320000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 14987.6, "quote_volume": 1856.16187, "trades": 25, "taker_buy_volume": 7010.3, "taker_buy_quote": 868.19535}, {"ts": 1767835380000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 3874.2, "quote_volume": 479.62596, "trades": 9, "taker_buy_volume": 3079.4, "taker_buy_quote": 381.22972}, {"ts": 1767835440000, "open": 0.1237, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 37745.9, "quote_volume": 4667.67136, "trades": 59, "taker_buy_volume": 21794.7, "taker_buy_quote": 2695.63031}, {"ts": 1767835500000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 11941.9, "quote_volume": 1475.7056, "trades": 25, "taker_buy_volume": 2436.0, "taker_buy_quote": 300.87066}, {"ts": 1767835560000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 4557.9, "quote_volume": 563.35644, "trades": 5, "taker_buy_volume": 4557.9, "taker_buy_quote": 563.35644}, {"ts": 1767835620000, "open": 0.1236, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 22457.6, "quote_volume": 2775.02678, "trades": 24, "taker_buy_volume": 4969.4, "taker_buy_quote": 614.15039}, {"ts": 1767835680000, "open": 0.1237, "high": 0.1238, "low": 0.1236, "close": 0.1238, "volume": 10483.4, "quote_volume": 1297.43909, "trades": 16, "taker_buy_volume": 10230.8, "taker_buy_quote": 1266.21773}, {"ts": 1767835740000, "open": 0.1238, "high": 0.1243, "low": 0.1238, "close": 0.124, "volume": 57517.1, "quote_volume": 7136.52494, "trades": 74, "taker_buy_volume": 35937.0, "taker_buy_quote": 4458.9417}, {"ts": 1767835800000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 14750.2, "quote_volume": 1829.13689, "trades": 24, "taker_buy_volume": 10959.3, "taker_buy_quote": 1359.08165}, {"ts": 1767835860000, "open": 0.1239, "high": 0.1239, "low": 0.1236, "close": 0.1238, "volume": 25899.6, "quote_volume": 3206.44627, "trades": 33, "taker_buy_volume": 19623.0, "taker_buy_quote": 2430.11782}, {"ts": 1767835920000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 15196.2, "quote_volume": 1882.37437, "trades": 18, "taker_buy_volume": 11898.9, "taker_buy_quote": 1473.8389}, {"ts": 1767835980000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 2528.0, "quote_volume": 312.88271, "trades": 8, "taker_buy_volume": 105.0, "taker_buy_quote": 12.99496}, {"ts": 1767836040000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 4683.4, "quote_volume": 579.27373, "trades": 8, "taker_buy_volume": 3935.9, "taker_buy_quote": 486.87083}, {"ts": 1767836100000, "open": 0.1237, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 22064.5, "quote_volume": 2729.00794, "trades": 21, "taker_buy_volume": 16488.4, "taker_buy_quote": 2039.72641}, {"ts": 1767836160000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 4891.0, "quote_volume": 605.0167, "trades": 6, "taker_buy_volume": 4841.9, "taker_buy_quote": 598.94303}, {"ts": 1767836220000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 276.8, "quote_volume": 34.22441, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836280000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 297.0, "quote_volume": 36.7092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836340000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 2077.0, "quote_volume": 256.72571, "trades": 8, "taker_buy_volume": 1766.6, "taker_buy_quote": 218.36027}, {"ts": 1767836400000, "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": 1767836460000, "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": 1767836520000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 1620.8, "quote_volume": 200.33088, "trades": 5, "taker_buy_volume": 1498.9, "taker_buy_quote": 185.26404}, {"ts": 1767836580000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 1405.3, "quote_volume": 173.7355, "trades": 3, "taker_buy_volume": 1405.3, "taker_buy_quote": 173.7355}, {"ts": 1767836640000, "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": 1767836700000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 3688.4, "quote_volume": 456.10644, "trades": 12, "taker_buy_volume": 3565.7, "taker_buy_quote": 440.94072}, {"ts": 1767836760000, "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": 1767836820000, "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": 1767836880000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 1260.2, "quote_volume": 155.88674, "trades": 6, "taker_buy_volume": 1260.2, "taker_buy_quote": 155.88674}, {"ts": 1767836940000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 3127.6, "quote_volume": 386.73472, "trades": 18, "taker_buy_volume": 799.2, "taker_buy_quote": 98.86104}, {"ts": 1767837000000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 2251.6, "quote_volume": 277.78661, "trades": 13, "taker_buy_volume": 1043.6, "taker_buy_quote": 128.78024}, {"ts": 1767837060000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 10879.3, "quote_volume": 1341.12426, "trades": 26, "taker_buy_volume": 8574.0, "taker_buy_quote": 1057.1113}, {"ts": 1767837120000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 5530.0, "quote_volume": 681.54683, "trades": 22, "taker_buy_volume": 2901.4, "taker_buy_quote": 357.69088}, {"ts": 1767837180000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 981.5, "quote_volume": 121.03029, "trades": 4, "taker_buy_volume": 981.5, "taker_buy_quote": 121.03029}, {"ts": 1767837240000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 436.9, "quote_volume": 53.91346, "trades": 5, "taker_buy_volume": 260.2, "taker_buy_quote": 32.10868}, {"ts": 1767837300000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837360000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 3631.5, "quote_volume": 448.1271, "trades": 7, "taker_buy_volume": 2991.5, "taker_buy_quote": 369.1511}, {"ts": 1767837420000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837480000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 3392.5, "quote_volume": 419.21946, "trades": 13, "taker_buy_volume": 2541.9, "taker_buy_quote": 314.0853}, {"ts": 1767837540000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 165.8, "quote_volume": 20.4763, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837600000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 828.4, "quote_volume": 102.3074, "trades": 2, "taker_buy_volume": 828.4, "taker_buy_quote": 102.3074}, {"ts": 1767837660000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1234, "volume": 28613.4, "quote_volume": 3531.29118, "trades": 45, "taker_buy_volume": 24663.0, "taker_buy_quote": 3043.89282}, {"ts": 1767837720000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 1232.8, "quote_volume": 152.02052, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837780000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 4252.8, "quote_volume": 523.90748, "trades": 16, "taker_buy_volume": 3732.6, "taker_buy_quote": 459.83976}, {"ts": 1767837840000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 11776.9, "quote_volume": 1450.65896, "trades": 31, "taker_buy_volume": 8552.7, "taker_buy_quote": 1053.67635}, {"ts": 1767837900000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 3595.8, "quote_volume": 443.34575, "trades": 12, "taker_buy_volume": 2554.8, "taker_buy_quote": 314.99045}, {"ts": 1767837960000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 5302.6, "quote_volume": 653.89092, "trades": 19, "taker_buy_volume": 1679.8, "taker_buy_quote": 207.1831}, {"ts": 1767838020000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 1565.1, "quote_volume": 192.89943, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838080000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 208.1, "quote_volume": 25.63792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838140000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 9907.1, "quote_volume": 1219.86481, "trades": 31, "taker_buy_volume": 3086.4, "taker_buy_quote": 380.13241}, {"ts": 1767838200000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 2378.6, "quote_volume": 292.80566, "trades": 5, "taker_buy_volume": 2259.6, "taker_buy_quote": 278.15676}, {"ts": 1767838260000, "open": 0.1231, "high": 0.1231, "low": 0.1229, "close": 0.1229, "volume": 961.3, "quote_volume": 118.24273, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838320000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 4757.6, "quote_volume": 584.86891, "trades": 14, "taker_buy_volume": 1887.2, "taker_buy_quote": 232.00931}, {"ts": 1767838380000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 322.6, "quote_volume": 39.64754, "trades": 3, "taker_buy_volume": 199.6, "taker_buy_quote": 24.53084}, {"ts": 1767838440000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 6363.0, "quote_volume": 783.01586, "trades": 18, "taker_buy_volume": 5096.3, "taker_buy_quote": 627.08509}, {"ts": 1767838500000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 5966.2, "quote_volume": 733.8426, "trades": 16, "taker_buy_volume": 3740.6, "taker_buy_quote": 460.0938}, {"ts": 1767838560000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 3628.5, "quote_volume": 446.6724, "trades": 11, "taker_buy_volume": 765.7, "taker_buy_quote": 94.26172}, {"ts": 1767838620000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 2371.2, "quote_volume": 292.03938, "trades": 12, "taker_buy_volume": 2196.3, "taker_buy_quote": 270.4917}, {"ts": 1767838680000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 3317.3, "quote_volume": 409.02309, "trades": 15, "taker_buy_volume": 1377.5, "taker_buy_quote": 169.84575}, {"ts": 1767838740000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 8255.1, "quote_volume": 1017.02832, "trades": 19, "taker_buy_volume": 7136.6, "taker_buy_quote": 879.22912}, {"ts": 1767838800000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 346.1, "quote_volume": 42.61706, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838860000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 2929.6, "quote_volume": 360.58093, "trades": 9, "taker_buy_volume": 2012.1, "taker_buy_quote": 247.65362}, {"ts": 1767838920000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838980000, "open": 0.1229, "high": 0.1229, "low": 0.1227, "close": 0.1228, "volume": 3776.2, "quote_volume": 463.7426, "trades": 15, "taker_buy_volume": 2092.3, "taker_buy_quote": 256.99145}, {"ts": 1767839040000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 4045.2, "quote_volume": 496.75056, "trades": 15, "taker_buy_volume": 1041.8, "taker_buy_quote": 127.93304}, {"ts": 1767839100000, "open": 0.1227, "high": 0.1227, "low": 0.1224, "close": 0.1225, "volume": 25477.3, "quote_volume": 3123.23407, "trades": 50, "taker_buy_volume": 12754.1, "taker_buy_quote": 1563.48662}, {"ts": 1767839160000, "open": 0.1225, "high": 0.1225, "low": 0.1222, "close": 0.1223, "volume": 6980.3, "quote_volume": 853.97568, "trades": 23, "taker_buy_volume": 1535.4, "taker_buy_quote": 187.70257}, {"ts": 1767839220000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 16576.4, "quote_volume": 2030.08724, "trades": 38, "taker_buy_volume": 9104.8, "taker_buy_quote": 1114.91161}, {"ts": 1767839280000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 794.5, "quote_volume": 97.16735, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839340000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 40.8, "quote_volume": 4.98984, "trades": 1, "taker_buy_volume": 40.8, "taker_buy_quote": 4.98984}, {"ts": 1767839400000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 13390.2, "quote_volume": 1635.60192, "trades": 26, "taker_buy_volume": 9119.3, "taker_buy_quote": 1113.94889}, {"ts": 1767839460000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 500.0, "quote_volume": 61.05, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 61.05}, {"ts": 1767839520000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 12380.4, "quote_volume": 1509.99368, "trades": 22, "taker_buy_volume": 1967.9, "taker_buy_quote": 239.88701}, {"ts": 1767839580000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 6138.6, "quote_volume": 748.59424, "trades": 13, "taker_buy_volume": 5720.2, "taker_buy_quote": 697.59128}, {"ts": 1767839640000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 122.3, "quote_volume": 14.90837, "trades": 1, "taker_buy_volume": 122.3, "taker_buy_quote": 14.90837}, {"ts": 1767839700000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 3294.2, "quote_volume": 401.73863, "trades": 12, "taker_buy_volume": 2993.9, "taker_buy_quote": 365.12002}, {"ts": 1767839760000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 18504.0, "quote_volume": 2253.50991, "trades": 34, "taker_buy_volume": 12156.7, "taker_buy_quote": 1480.37653}, {"ts": 1767839820000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 11343.6, "quote_volume": 1380.52022, "trades": 27, "taker_buy_volume": 8978.0, "taker_buy_quote": 1092.6267}, {"ts": 1767839880000, "open": 0.1217, "high": 0.122, "low": 0.1217, "close": 0.122, "volume": 8274.7, "quote_volume": 1008.7196, "trades": 22, "taker_buy_volume": 7172.0, "taker_buy_quote": 874.25824}, {"ts": 1767839940000, "open": 0.1219, "high": 0.1221, "low": 0.1219, "close": 0.1221, "volume": 6406.7, "quote_volume": 782.08839, "trades": 21, "taker_buy_volume": 2783.7, "taker_buy_quote": 339.83607}, {"ts": 1767840000000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 3398.6, "quote_volume": 414.78212, "trades": 12, "taker_buy_volume": 2729.3, "taker_buy_quote": 333.08495}, {"ts": 1767840060000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 53.0, "quote_volume": 6.4766, "trades": 1, "taker_buy_volume": 53.0, "taker_buy_quote": 6.4766}, {"ts": 1767840120000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 5868.2, "quote_volume": 716.50722, "trades": 11, "taker_buy_volume": 4065.0, "taker_buy_quote": 496.3365}, {"ts": 1767840180000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 1451.0, "quote_volume": 177.23465, "trades": 7, "taker_buy_volume": 1333.6, "taker_buy_quote": 162.91185}, {"ts": 1767840240000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 16615.3, "quote_volume": 2029.90546, "trades": 15, "taker_buy_volume": 1000.4, "taker_buy_quote": 122.24888}, {"ts": 1767840300000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 11348.0, "quote_volume": 1387.94474, "trades": 18, "taker_buy_volume": 10630.0, "taker_buy_quote": 1300.13334}, {"ts": 1767840360000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 6989.1, "quote_volume": 855.01806, "trades": 25, "taker_buy_volume": 717.9, "taker_buy_quote": 87.86666}, {"ts": 1767840420000, "open": 0.1222, "high": 0.1224, "low": 0.1222, "close": 0.1223, "volume": 31243.9, "quote_volume": 3822.11674, "trades": 42, "taker_buy_volume": 29098.3, "taker_buy_quote": 3559.83237}, {"ts": 1767840480000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 4589.3, "quote_volume": 560.45031, "trades": 24, "taker_buy_volume": 493.4, "taker_buy_quote": 60.24414}, {"ts": 1767840540000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 1847.0, "quote_volume": 225.4954, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840600000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 3055.4, "quote_volume": 373.06434, "trades": 16, "taker_buy_volume": 1414.7, "taker_buy_quote": 172.73487}, {"ts": 1767840660000, "open": 0.1221, "high": 0.1221, "low": 0.1219, "close": 0.122, "volume": 29741.6, "quote_volume": 3626.48196, "trades": 27, "taker_buy_volume": 537.4, "taker_buy_quote": 65.5628}, {"ts": 1767840720000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 13530.7, "quote_volume": 1651.86099, "trades": 26, "taker_buy_volume": 12842.6, "taker_buy_quote": 1567.91279}, {"ts": 1767840780000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 3350.1, "quote_volume": 409.10398, "trades": 18, "taker_buy_volume": 1103.3, "taker_buy_quote": 134.72734}, {"ts": 1767840840000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 5132.2, "quote_volume": 626.44572, "trades": 14, "taker_buy_volume": 2547.3, "taker_buy_quote": 310.90881}, {"ts": 1767840900000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 450.9, "quote_volume": 55.03027, "trades": 3, "taker_buy_volume": 328.0, "taker_buy_quote": 40.03647}, {"ts": 1767840960000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 7634.5, "quote_volume": 932.53899, "trades": 15, "taker_buy_volume": 7275.9, "taker_buy_quote": 888.75393}, {"ts": 1767841020000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 2343.0, "quote_volume": 286.22445, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841080000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 11390.3, "quote_volume": 1392.80011, "trades": 17, "taker_buy_volume": 1680.7, "taker_buy_quote": 205.31603}, {"ts": 1767841140000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 19367.1, "quote_volume": 2368.44984, "trades": 23, "taker_buy_volume": 2469.6, "taker_buy_quote": 302.03208}, {"ts": 1767841200000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 10957.8, "quote_volume": 1339.15478, "trades": 9, "taker_buy_volume": 118.7, "taker_buy_quote": 14.51701}, {"ts": 1767841260000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 1153.7, "quote_volume": 140.98214, "trades": 5, "taker_buy_volume": 1153.7, "taker_buy_quote": 140.98214}, {"ts": 1767841320000, "open": 0.1222, "high": 0.1224, "low": 0.1222, "close": 0.1224, "volume": 17448.9, "quote_volume": 2135.68516, "trades": 12, "taker_buy_volume": 17448.9, "taker_buy_quote": 2135.68516}, {"ts": 1767841380000, "open": 0.1225, "high": 0.1228, "low": 0.1225, "close": 0.1228, "volume": 18657.8, "quote_volume": 2289.66893, "trades": 23, "taker_buy_volume": 15225.8, "taker_buy_quote": 1868.21933}, {"ts": 1767841440000, "open": 0.1227, "high": 0.1229, "low": 0.1225, "close": 0.1229, "volume": 28702.5, "quote_volume": 3518.652, "trades": 47, "taker_buy_volume": 8436.0, "taker_buy_quote": 1035.32615}, {"ts": 1767841500000, "open": 0.1228, "high": 0.1229, "low": 0.1227, "close": 0.1227, "volume": 4850.5, "quote_volume": 595.52598, "trades": 13, "taker_buy_volume": 122.5, "taker_buy_quote": 15.05525}, {"ts": 1767841560000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 670.3, "quote_volume": 82.24581, "trades": 2, "taker_buy_volume": 670.3, "taker_buy_quote": 82.24581}, {"ts": 1767841620000, "open": 0.1226, "high": 0.1226, "low": 0.1223, "close": 0.1223, "volume": 5030.3, "quote_volume": 615.76691, "trades": 16, "taker_buy_volume": 335.7, "taker_buy_quote": 41.05611}, {"ts": 1767841680000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 55.2, "quote_volume": 6.75096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841740000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 1498.9, "quote_volume": 183.18193, "trades": 8, "taker_buy_volume": 1247.3, "taker_buy_quote": 152.42006}, {"ts": 1767841800000, "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": 1767841860000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 853.3, "quote_volume": 104.27326, "trades": 6, "taker_buy_volume": 380.2, "taker_buy_quote": 46.46044}, {"ts": 1767841920000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 416.6, "quote_volume": 50.88334, "trades": 6, "taker_buy_volume": 163.7, "taker_buy_quote": 19.98777}, {"ts": 1767841980000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 2459.3, "quote_volume": 300.52646, "trades": 5, "taker_buy_volume": 2459.3, "taker_buy_quote": 300.52646}, {"ts": 1767842040000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 2205.8, "quote_volume": 269.54876, "trades": 7, "taker_buy_volume": 959.3, "taker_buy_quote": 117.22646}, {"ts": 1767842100000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 1626.2, "quote_volume": 198.72164, "trades": 3, "taker_buy_volume": 1626.2, "taker_buy_quote": 198.72164}, {"ts": 1767842160000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 1513.3, "quote_volume": 184.95432, "trades": 5, "taker_buy_volume": 1292.5, "taker_buy_quote": 157.97256}, {"ts": 1767842220000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 124.5, "quote_volume": 15.2139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842280000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 3135.1, "quote_volume": 382.79571, "trades": 8, "taker_buy_volume": 2260.1, "taker_buy_quote": 275.95821}, {"ts": 1767842340000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 1500.9, "quote_volume": 183.10232, "trades": 6, "taker_buy_volume": 1204.3, "taker_buy_quote": 146.9246}, {"ts": 1767842400000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 938.6, "quote_volume": 114.5092, "trades": 3, "taker_buy_volume": 819.5, "taker_buy_quote": 99.979}, {"ts": 1767842460000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 4831.8, "quote_volume": 588.99642, "trades": 9, "taker_buy_volume": 2138.5, "taker_buy_quote": 260.68315}, {"ts": 1767842520000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 5595.4, "quote_volume": 682.14569, "trades": 9, "taker_buy_volume": 2543.6, "taker_buy_quote": 310.13127}, {"ts": 1767842580000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 7705.7, "quote_volume": 939.32483, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842640000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 3111.7, "quote_volume": 379.31623, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842700000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 3258.0, "quote_volume": 397.1502, "trades": 4, "taker_buy_volume": 3258.0, "taker_buy_quote": 397.1502}, {"ts": 1767842760000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 11832.0, "quote_volume": 1441.1376, "trades": 20, "taker_buy_volume": 8751.8, "taker_buy_quote": 1065.96924}, {"ts": 1767842820000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 28117.3, "quote_volume": 3423.01751, "trades": 61, "taker_buy_volume": 12510.4, "taker_buy_quote": 1523.52776}, {"ts": 1767842880000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 559.2, "quote_volume": 68.06219, "trades": 7, "taker_buy_volume": 406.4, "taker_buy_quote": 49.46643}, {"ts": 1767842940000, "open": 0.1217, "high": 0.1217, "low": 0.1209, "close": 0.1217, "volume": 205347.4, "quote_volume": 24905.49321, "trades": 199, "taker_buy_volume": 63722.0, "taker_buy_quote": 7732.00684}, {"ts": 1767843000000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 26134.7, "quote_volume": 3177.97952, "trades": 7, "taker_buy_volume": 121.4, "taker_buy_quote": 14.76224}, {"ts": 1767843060000, "open": 0.1217, "high": 0.122, "low": 0.1217, "close": 0.122, "volume": 41497.1, "quote_volume": 5055.55433, "trades": 40, "taker_buy_volume": 33200.9, "taker_buy_quote": 4045.74391}, {"ts": 1767843120000, "open": 0.122, "high": 0.122, "low": 0.1216, "close": 0.1218, "volume": 39804.6, "quote_volume": 4853.63364, "trades": 38, "taker_buy_volume": 366.5, "taker_buy_quote": 44.65218}, {"ts": 1767843180000, "open": 0.1217, "high": 0.1217, "low": 0.1214, "close": 0.1215, "volume": 18582.9, "quote_volume": 2257.84587, "trades": 40, "taker_buy_volume": 9172.0, "taker_buy_quote": 1114.53166}, {"ts": 1767843240000, "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": 1767843300000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 2137.3, "quote_volume": 259.59648, "trades": 6, "taker_buy_volume": 597.1, "taker_buy_quote": 72.54765}, {"ts": 1767843360000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 1456.0, "quote_volume": 176.87374, "trades": 5, "taker_buy_volume": 1277.4, "taker_buy_quote": 155.1917}, {"ts": 1767843420000, "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": 1767843480000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 83.5, "quote_volume": 10.1369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843540000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 1294.6, "quote_volume": 157.16444, "trades": 3, "taker_buy_volume": 1000.3, "taker_buy_quote": 121.43642}, {"ts": 1767843600000, "open": 0.1214, "high": 0.1214, "low": 0.1211, "close": 0.1213, "volume": 41482.0, "quote_volume": 5030.1353, "trades": 28, "taker_buy_volume": 8341.2, "taker_buy_quote": 1011.37659}, {"ts": 1767843660000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 8820.1, "quote_volume": 1071.08629, "trades": 19, "taker_buy_volume": 8697.8, "taker_buy_quote": 1056.22684}, {"ts": 1767843720000, "open": 0.1214, "high": 0.1214, "low": 0.1211, "close": 0.1211, "volume": 9666.9, "quote_volume": 1171.49081, "trades": 24, "taker_buy_volume": 2733.7, "taker_buy_quote": 331.38338}, {"ts": 1767843780000, "open": 0.1211, "high": 0.1211, "low": 0.1206, "close": 0.1207, "volume": 48209.9, "quote_volume": 5828.10587, "trades": 96, "taker_buy_volume": 18988.2, "taker_buy_quote": 2296.49266}, {"ts": 1767843840000, "open": 0.1206, "high": 0.1209, "low": 0.1204, "close": 0.1209, "volume": 40201.8, "quote_volume": 4847.74839, "trades": 74, "taker_buy_volume": 12112.9, "taker_buy_quote": 1461.18755}, {"ts": 1767843900000, "open": 0.1209, "high": 0.1214, "low": 0.1209, "close": 0.1213, "volume": 23554.8, "quote_volume": 2855.88311, "trades": 51, "taker_buy_volume": 5504.4, "taker_buy_quote": 666.64789}, {"ts": 1767843960000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 57753.7, "quote_volume": 7009.85681, "trades": 65, "taker_buy_volume": 43403.2, "taker_buy_quote": 5268.53931}, {"ts": 1767844020000, "open": 0.1212, "high": 0.1212, "low": 0.121, "close": 0.121, "volume": 17373.3, "quote_volume": 2103.50257, "trades": 30, "taker_buy_volume": 13054.1, "taker_buy_quote": 1580.75146}, {"ts": 1767844080000, "open": 0.121, "high": 0.1211, "low": 0.1208, "close": 0.1211, "volume": 26890.3, "quote_volume": 3249.48106, "trades": 36, "taker_buy_volume": 7724.4, "taker_buy_quote": 933.30747}, {"ts": 1767844140000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 33684.8, "quote_volume": 4080.22609, "trades": 22, "taker_buy_volume": 4419.8, "taker_buy_quote": 535.54136}, {"ts": 1767844200000, "open": 0.1213, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 31864.2, "quote_volume": 3867.24991, "trades": 41, "taker_buy_volume": 20387.3, "taker_buy_quote": 2473.77889}, {"ts": 1767844260000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 2251.9, "quote_volume": 273.19045, "trades": 7, "taker_buy_volume": 346.6, "taker_buy_quote": 42.06513}, {"ts": 1767844320000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 4128.9, "quote_volume": 500.83557, "trades": 7, "taker_buy_volume": 386.5, "taker_buy_quote": 46.88245}, {"ts": 1767844380000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 2312.8, "quote_volume": 280.54264, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844440000, "open": 0.1213, "high": 0.1213, "low": 0.1209, "close": 0.121, "volume": 5270.0, "quote_volume": 638.04919, "trades": 17, "taker_buy_volume": 974.2, "taker_buy_quote": 117.93396}, {"ts": 1767844500000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 1122.7, "quote_volume": 135.8467, "trades": 4, "taker_buy_volume": 123.9, "taker_buy_quote": 14.9919}, {"ts": 1767844560000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 176.0, "quote_volume": 21.3136, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 21.3136}, {"ts": 1767844620000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 22899.4, "quote_volume": 2775.69159, "trades": 15, "taker_buy_volume": 2843.1, "taker_buy_quote": 344.86803}, {"ts": 1767844680000, "open": 0.1214, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 22523.2, "quote_volume": 2734.6737, "trades": 27, "taker_buy_volume": 5921.8, "taker_buy_quote": 719.22691}, {"ts": 1767844740000, "open": 0.1214, "high": 0.1217, "low": 0.1214, "close": 0.1215, "volume": 28621.1, "quote_volume": 3480.58173, "trades": 37, "taker_buy_volume": 19306.9, "taker_buy_quote": 2348.29099}, {"ts": 1767844800000, "open": 0.1215, "high": 0.1217, "low": 0.1215, "close": 0.1217, "volume": 11929.6, "quote_volume": 1450.96315, "trades": 18, "taker_buy_volume": 8731.4, "taker_buy_quote": 1062.31285}, {"ts": 1767844860000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 1597.5, "quote_volume": 194.72641, "trades": 12, "taker_buy_volume": 1435.3, "taker_buy_quote": 174.95423}, {"ts": 1767844920000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 7235.9, "quote_volume": 881.49862, "trades": 19, "taker_buy_volume": 4305.6, "taker_buy_quote": 524.58808}, {"ts": 1767844980000, "open": 0.1219, "high": 0.1221, "low": 0.1218, "close": 0.1221, "volume": 21608.7, "quote_volume": 2635.33723, "trades": 35, "taker_buy_volume": 20891.1, "taker_buy_quote": 2547.92144}, {"ts": 1767845040000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.122, "volume": 7095.1, "quote_volume": 866.06148, "trades": 20, "taker_buy_volume": 4353.9, "taker_buy_quote": 531.63508}, {"ts": 1767845100000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 1675.6, "quote_volume": 204.59076, "trades": 5, "taker_buy_volume": 925.9, "taker_buy_quote": 113.05239}, {"ts": 1767845160000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 613.1, "quote_volume": 74.7982, "trades": 4, "taker_buy_volume": 489.1, "taker_buy_quote": 59.6702}, {"ts": 1767845220000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 2008.0, "quote_volume": 244.74295, "trades": 8, "taker_buy_volume": 124.1, "taker_buy_quote": 15.12779}, {"ts": 1767845280000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 3531.6, "quote_volume": 430.26248, "trades": 10, "taker_buy_volume": 1804.7, "taker_buy_quote": 219.99293}, {"ts": 1767845340000, "open": 0.1217, "high": 0.1217, "low": 0.1215, "close": 0.1215, "volume": 8679.0, "quote_volume": 1055.49245, "trades": 18, "taker_buy_volume": 2767.1, "taker_buy_quote": 336.75607}, {"ts": 1767845400000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 2069.6, "quote_volume": 251.52497, "trades": 7, "taker_buy_volume": 1418.8, "taker_buy_quote": 172.42642}, {"ts": 1767845460000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 748.4, "quote_volume": 91.04226, "trades": 5, "taker_buy_volume": 206.0, "taker_buy_quote": 25.0743}, {"ts": 1767845520000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 1144.1, "quote_volume": 139.23697, "trades": 6, "taker_buy_volume": 1022.5, "taker_buy_quote": 124.43825}, {"ts": 1767845580000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 1175.3, "quote_volume": 143.03401, "trades": 4, "taker_buy_volume": 1175.3, "taker_buy_quote": 143.03401}, {"ts": 1767845640000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 2773.7, "quote_volume": 337.93341, "trades": 9, "taker_buy_volume": 2773.7, "taker_buy_quote": 337.93341}, {"ts": 1767845700000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 6973.6, "quote_volume": 851.21985, "trades": 17, "taker_buy_volume": 4879.5, "taker_buy_quote": 595.66485}, {"ts": 1767845760000, "open": 0.1221, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 982.7, "quote_volume": 119.88268, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845820000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 3916.0, "quote_volume": 477.3604, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845880000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 19385.1, "quote_volume": 2367.24976, "trades": 39, "taker_buy_volume": 9536.2, "taker_buy_quote": 1164.83311}, {"ts": 1767845940000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 6260.7, "quote_volume": 764.52632, "trades": 26, "taker_buy_volume": 1394.3, "taker_buy_quote": 170.34513}, {"ts": 1767846000000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 5357.2, "quote_volume": 654.64984, "trades": 13, "taker_buy_volume": 2645.1, "taker_buy_quote": 323.23122}, {"ts": 1767846060000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 2398.1, "quote_volume": 293.06053, "trades": 15, "taker_buy_volume": 1964.1, "taker_buy_quote": 240.02573}, {"ts": 1767846120000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 3485.3, "quote_volume": 425.57163, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846180000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846240000, "open": 0.1221, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 3436.2, "quote_volume": 419.13399, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846300000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 3178.8, "quote_volume": 388.10028, "trades": 13, "taker_buy_volume": 3178.8, "taker_buy_quote": 388.10028}, {"ts": 1767846360000, "open": 0.1222, "high": 0.1223, "low": 0.122, "close": 0.1221, "volume": 12034.8, "quote_volume": 1469.61368, "trades": 37, "taker_buy_volume": 7643.7, "taker_buy_quote": 933.51716}, {"ts": 1767846420000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 1070.1, "quote_volume": 130.76622, "trades": 5, "taker_buy_volume": 1070.1, "taker_buy_quote": 130.76622}, {"ts": 1767846480000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 247.1, "quote_volume": 30.19562, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846540000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 3356.9, "quote_volume": 410.21318, "trades": 14, "taker_buy_volume": 3146.5, "taker_buy_quote": 384.5023}, {"ts": 1767846600000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 325.2, "quote_volume": 39.73944, "trades": 4, "taker_buy_volume": 163.2, "taker_buy_quote": 19.94304}, {"ts": 1767846660000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 2280.2, "quote_volume": 278.41242, "trades": 5, "taker_buy_volume": 98.7, "taker_buy_quote": 12.05127}, {"ts": 1767846720000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 1520.6, "quote_volume": 185.63457, "trades": 5, "taker_buy_volume": 1213.7, "taker_buy_quote": 148.19277}, {"ts": 1767846780000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 2394.7, "quote_volume": 292.39287, "trades": 8, "taker_buy_volume": 723.3, "taker_buy_quote": 88.31493}, {"ts": 1767846840000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 57.9, "quote_volume": 7.06959, "trades": 2, "taker_buy_volume": 57.9, "taker_buy_quote": 7.06959}, {"ts": 1767846900000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846960000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 5622.6, "quote_volume": 686.16571, "trades": 24, "taker_buy_volume": 3087.5, "taker_buy_quote": 376.8792}, {"ts": 1767847020000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 2221.7, "quote_volume": 270.82954, "trades": 6, "taker_buy_volume": 1549.6, "taker_buy_quote": 188.89624}, {"ts": 1767847080000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 165.7, "quote_volume": 20.19883, "trades": 2, "taker_buy_volume": 122.6, "taker_buy_quote": 14.94494}, {"ts": 1767847140000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 5518.7, "quote_volume": 673.2814, "trades": 11, "taker_buy_volume": 5518.7, "taker_buy_quote": 673.2814}, {"ts": 1767847200000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 17853.9, "quote_volume": 2181.41909, "trades": 38, "taker_buy_volume": 10685.2, "taker_buy_quote": 1305.98274}, {"ts": 1767847260000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 481.7, "quote_volume": 58.81557, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847320000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847380000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847440000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 1851.7, "quote_volume": 225.9074, "trades": 5, "taker_buy_volume": 1040.5, "taker_buy_quote": 126.941}, {"ts": 1767847500000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 6004.2, "quote_volume": 733.43317, "trades": 10, "taker_buy_volume": 2924.3, "taker_buy_quote": 357.06939}, {"ts": 1767847560000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 3272.9, "quote_volume": 400.44768, "trades": 11, "taker_buy_volume": 3272.9, "taker_buy_quote": 400.44768}, {"ts": 1767847620000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 777.4, "quote_volume": 95.03997, "trades": 4, "taker_buy_volume": 413.1, "taker_buy_quote": 50.52213}, {"ts": 1767847680000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 6469.3, "quote_volume": 789.2546, "trades": 16, "taker_buy_volume": 6112.9, "taker_buy_quote": 745.7738}, {"ts": 1767847740000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 254.7, "quote_volume": 31.0734, "trades": 2, "taker_buy_volume": 134.2, "taker_buy_quote": 16.3724}, {"ts": 1767847800000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 2774.2, "quote_volume": 338.4524, "trades": 8, "taker_buy_volume": 1298.6, "taker_buy_quote": 158.4292}, {"ts": 1767847860000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 122.8, "quote_volume": 14.9816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847920000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 5260.0, "quote_volume": 641.4225, "trades": 19, "taker_buy_volume": 4248.1, "taker_buy_quote": 517.97983}, {"ts": 1767847980000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 1123.8, "quote_volume": 137.2036, "trades": 4, "taker_buy_volume": 1123.8, "taker_buy_quote": 137.2036}, {"ts": 1767848040000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848100000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848160000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848220000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 8450.6, "quote_volume": 1030.9154, "trades": 12, "taker_buy_volume": 5559.8, "taker_buy_quote": 678.2956}, {"ts": 1767848280000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 286.0, "quote_volume": 34.93717, "trades": 4, "taker_buy_volume": 286.0, "taker_buy_quote": 34.93717}, {"ts": 1767848340000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 633.5, "quote_volume": 77.47705, "trades": 3, "taker_buy_volume": 633.5, "taker_buy_quote": 77.47705}, {"ts": 1767848400000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 697.8, "quote_volume": 85.4174, "trades": 5, "taker_buy_volume": 231.2, "taker_buy_quote": 28.30556}, {"ts": 1767848460000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 2594.8, "quote_volume": 317.38417, "trades": 10, "taker_buy_volume": 1229.6, "taker_buy_quote": 150.38008}, {"ts": 1767848520000, "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": 1767848580000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 123.5, "quote_volume": 15.10405, "trades": 1, "taker_buy_volume": 123.5, "taker_buy_quote": 15.10405}, {"ts": 1767848640000, "open": 0.1224, "high": 0.1228, "low": 0.1224, "close": 0.1228, "volume": 4178.2, "quote_volume": 512.73147, "trades": 16, "taker_buy_volume": 3807.6, "taker_buy_quote": 467.23425}, {"ts": 1767848700000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 1688.5, "quote_volume": 207.3478, "trades": 11, "taker_buy_volume": 242.1, "taker_buy_quote": 29.72988}, {"ts": 1767848760000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 2921.7, "quote_volume": 358.78476, "trades": 6, "taker_buy_volume": 1000.1, "taker_buy_quote": 122.81228}, {"ts": 1767848820000, "open": 0.1229, "high": 0.1231, "low": 0.1229, "close": 0.1231, "volume": 3010.1, "quote_volume": 370.33961, "trades": 15, "taker_buy_volume": 2216.2, "taker_buy_quote": 272.7693}, {"ts": 1767848880000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 988.6, "quote_volume": 121.69036, "trades": 10, "taker_buy_volume": 42.7, "taker_buy_quote": 5.25637}, {"ts": 1767848940000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 1255.5, "quote_volume": 154.6556, "trades": 3, "taker_buy_volume": 1035.5, "taker_buy_quote": 127.5736}, {"ts": 1767849000000, "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": 1767849060000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 7255.6, "quote_volume": 893.88992, "trades": 3, "taker_buy_volume": 7255.6, "taker_buy_quote": 893.88992}, {"ts": 1767849120000, "open": 0.1232, "high": 0.1234, "low": 0.1231, "close": 0.1234, "volume": 9325.1, "quote_volume": 1148.81048, "trades": 17, "taker_buy_volume": 1304.3, "taker_buy_quote": 160.9124}, {"ts": 1767849180000, "open": 0.1234, "high": 0.1235, "low": 0.1232, "close": 0.1233, "volume": 5130.8, "quote_volume": 633.17174, "trades": 15, "taker_buy_volume": 1474.0, "taker_buy_quote": 181.99335}, {"ts": 1767849240000, "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": 1767849300000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1234, "volume": 2150.6, "quote_volume": 265.30699, "trades": 8, "taker_buy_volume": 1978.4, "taker_buy_quote": 244.09195}, {"ts": 1767849360000, "open": 0.1234, "high": 0.1236, "low": 0.1233, "close": 0.1233, "volume": 42713.7, "quote_volume": 5276.86707, "trades": 41, "taker_buy_volume": 27606.7, "taker_buy_quote": 3411.22969}, {"ts": 1767849420000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 1549.3, "quote_volume": 191.03436, "trades": 7, "taker_buy_volume": 1278.3, "taker_buy_quote": 157.62006}, {"ts": 1767849480000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 6178.4, "quote_volume": 761.48803, "trades": 9, "taker_buy_volume": 2794.9, "taker_buy_quote": 344.61117}, {"ts": 1767849540000, "open": 0.1233, "high": 0.1233, "low": 0.1231, "close": 0.1231, "volume": 4455.7, "quote_volume": 548.97649, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849600000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 2263.2, "quote_volume": 278.59992, "trades": 8, "taker_buy_volume": 1121.7, "taker_buy_quote": 138.08127}, {"ts": 1767849660000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 1123.9, "quote_volume": 138.35209, "trades": 3, "taker_buy_volume": 1000.8, "taker_buy_quote": 123.19848}, {"ts": 1767849720000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 1810.1, "quote_volume": 222.82331, "trades": 5, "taker_buy_volume": 1001.2, "taker_buy_quote": 123.24772}, {"ts": 1767849780000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 414.7, "quote_volume": 51.04957, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849840000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 2467.6, "quote_volume": 303.76156, "trades": 7, "taker_buy_volume": 2306.0, "taker_buy_quote": 283.8686}, {"ts": 1767849900000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 2535.5, "quote_volume": 312.02504, "trades": 17, "taker_buy_volume": 1292.5, "taker_buy_quote": 159.08603}, {"ts": 1767849960000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 164.9, "quote_volume": 20.29919, "trades": 2, "taker_buy_volume": 164.9, "taker_buy_quote": 20.29919}, {"ts": 1767850020000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 1236.1, "quote_volume": 152.16391, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850080000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 82.4, "quote_volume": 10.14344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850140000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850200000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 10328.0, "quote_volume": 1271.8222, "trades": 25, "taker_buy_volume": 2486.7, "taker_buy_quote": 306.36144}, {"ts": 1767850260000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 215.0, "quote_volume": 26.4665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850320000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 3502.6, "quote_volume": 431.43017, "trades": 22, "taker_buy_volume": 2925.9, "taker_buy_quote": 360.4384}, {"ts": 1767850380000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850440000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850500000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 1817.7, "quote_volume": 223.94064, "trades": 9, "taker_buy_volume": 335.7, "taker_buy_quote": 41.35824}, {"ts": 1767850560000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 535.7, "quote_volume": 65.99824, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850620000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 5902.9, "quote_volume": 726.6566, "trades": 12, "taker_buy_volume": 1216.6, "taker_buy_quote": 149.77307}, {"ts": 1767850680000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 1421.7, "quote_volume": 175.14164, "trades": 5, "taker_buy_volume": 1303.7, "taker_buy_quote": 160.61584}, {"ts": 1767850740000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 42.7, "quote_volume": 5.26491, "trades": 1, "taker_buy_volume": 42.7, "taker_buy_quote": 5.26491}, {"ts": 1767850800000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 335.5, "quote_volume": 41.36715, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850860000, "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": 1767850920000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 10013.3, "quote_volume": 1233.63856, "trades": 24, "taker_buy_volume": 4876.1, "taker_buy_quote": 600.73552}, {"ts": 1767850980000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 547.8, "quote_volume": 67.42544, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851040000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 495.7, "quote_volume": 60.9711, "trades": 3, "taker_buy_volume": 495.7, "taker_buy_quote": 60.9711}, {"ts": 1767851100000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 977.7, "quote_volume": 120.43603, "trades": 5, "taker_buy_volume": 977.7, "taker_buy_quote": 120.43603}, {"ts": 1767851160000, "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": 1767851220000, "open": 0.1231, "high": 0.1233, "low": 0.1231, "close": 0.1231, "volume": 21457.9, "quote_volume": 2644.4098, "trades": 25, "taker_buy_volume": 20299.7, "taker_buy_quote": 2501.83111}, {"ts": 1767851280000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 6064.7, "quote_volume": 747.27525, "trades": 17, "taker_buy_volume": 2244.1, "taker_buy_quote": 276.57733}, {"ts": 1767851340000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 7286.3, "quote_volume": 899.12942, "trades": 14, "taker_buy_volume": 7122.9, "taker_buy_quote": 878.96586}, {"ts": 1767851400000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 164.0, "quote_volume": 20.2376, "trades": 2, "taker_buy_volume": 164.0, "taker_buy_quote": 20.2376}, {"ts": 1767851460000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 3074.3, "quote_volume": 379.36862, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851520000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 11562.0, "quote_volume": 1424.62209, "trades": 19, "taker_buy_volume": 8496.5, "taker_buy_quote": 1046.93608}, {"ts": 1767851580000, "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": 1767851640000, "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": 1767851700000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 1059.1, "quote_volume": 130.58703, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851760000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 166.7, "quote_volume": 20.55411, "trades": 2, "taker_buy_volume": 166.7, "taker_buy_quote": 20.55411}, {"ts": 1767851820000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 1712.9, "quote_volume": 211.20462, "trades": 8, "taker_buy_volume": 40.5, "taker_buy_quote": 4.9977}, {"ts": 1767851880000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 4943.7, "quote_volume": 609.02002, "trades": 11, "taker_buy_volume": 2078.9, "taker_buy_quote": 256.12048}, {"ts": 1767851940000, "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": 1767852000000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 2599.9, "quote_volume": 320.8153, "trades": 7, "taker_buy_volume": 831.5, "taker_buy_quote": 102.59474}, {"ts": 1767852060000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 999.3, "quote_volume": 123.31362, "trades": 2, "taker_buy_volume": 999.3, "taker_buy_quote": 123.31362}, {"ts": 1767852120000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852180000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 247.0, "quote_volume": 30.5045, "trades": 2, "taker_buy_volume": 247.0, "taker_buy_quote": 30.5045}, {"ts": 1767852240000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 5152.7, "quote_volume": 636.17398, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852300000, "open": 0.1233, "high": 0.1233, "low": 0.123, "close": 0.1231, "volume": 13018.5, "quote_volume": 1602.95921, "trades": 22, "taker_buy_volume": 4580.4, "taker_buy_quote": 564.01585}, {"ts": 1767852360000, "open": 0.123, "high": 0.1233, "low": 0.123, "close": 0.1233, "volume": 5153.8, "quote_volume": 634.89553, "trades": 17, "taker_buy_volume": 4276.3, "taker_buy_quote": 526.96303}, {"ts": 1767852420000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 124.6, "quote_volume": 15.36318, "trades": 1, "taker_buy_volume": 124.6, "taker_buy_quote": 15.36318}, {"ts": 1767852480000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 11852.1, "quote_volume": 1461.38837, "trades": 11, "taker_buy_volume": 2254.8, "taker_buy_quote": 278.04128}, {"ts": 1767852540000, "open": 0.1232, "high": 0.1236, "low": 0.1232, "close": 0.1233, "volume": 16882.7, "quote_volume": 2084.30082, "trades": 35, "taker_buy_volume": 5124.4, "taker_buy_quote": 633.07965}, {"ts": 1767852600000, "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": 1767852660000, "open": 0.1233, "high": 0.1233, "low": 0.1227, "close": 0.1227, "volume": 18009.6, "quote_volume": 2214.70895, "trades": 33, "taker_buy_volume": 3638.9, "taker_buy_quote": 448.67637}, {"ts": 1767852720000, "open": 0.1227, "high": 0.1228, "low": 0.1226, "close": 0.1226, "volume": 8246.2, "quote_volume": 1011.46027, "trades": 20, "taker_buy_volume": 4498.6, "taker_buy_quote": 551.79066}, {"ts": 1767852780000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 2738.2, "quote_volume": 335.70332, "trades": 7, "taker_buy_volume": 354.2, "taker_buy_quote": 43.42492}, {"ts": 1767852840000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 4130.9, "quote_volume": 506.04747, "trades": 8, "taker_buy_volume": 122.2, "taker_buy_quote": 14.98172}, {"ts": 1767852900000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 4261.4, "quote_volume": 522.44764, "trades": 10, "taker_buy_volume": 4261.4, "taker_buy_quote": 522.44764}, {"ts": 1767852960000, "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": 1767853020000, "open": 0.1225, "high": 0.1225, "low": 0.1223, "close": 0.1225, "volume": 19382.3, "quote_volume": 2372.62281, "trades": 47, "taker_buy_volume": 7980.5, "taker_buy_quote": 976.67257}, {"ts": 1767853080000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 4068.0, "quote_volume": 498.33, "trades": 16, "taker_buy_volume": 609.7, "taker_buy_quote": 74.68825}, {"ts": 1767853140000, "open": 0.1225, "high": 0.1228, "low": 0.1225, "close": 0.1228, "volume": 52019.9, "quote_volume": 6384.72523, "trades": 46, "taker_buy_volume": 41707.3, "taker_buy_quote": 5118.41297}, {"ts": 1767853200000, "open": 0.1228, "high": 0.1229, "low": 0.1227, "close": 0.1229, "volume": 16418.5, "quote_volume": 2015.98951, "trades": 55, "taker_buy_volume": 7390.2, "taker_buy_quote": 907.63255}, {"ts": 1767853260000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 1725.0, "quote_volume": 211.93004, "trades": 5, "taker_buy_volume": 724.6, "taker_buy_quote": 88.98088}, {"ts": 1767853320000, "open": 0.1228, "high": 0.1228, "low": 0.1225, "close": 0.1225, "volume": 2266.5, "quote_volume": 277.70787, "trades": 8, "taker_buy_volume": 122.4, "taker_buy_quote": 15.00624}, {"ts": 1767853380000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 4525.9, "quote_volume": 553.97016, "trades": 7, "taker_buy_volume": 4480.9, "taker_buy_quote": 548.46216}, {"ts": 1767853440000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 2319.9, "quote_volume": 284.11579, "trades": 12, "taker_buy_volume": 1361.6, "taker_buy_quote": 166.796}, {"ts": 1767853500000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 3383.2, "quote_volume": 414.32168, "trades": 13, "taker_buy_volume": 2141.5, "taker_buy_quote": 262.23753}, {"ts": 1767853560000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 1278.7, "quote_volume": 156.64075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853620000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 21012.1, "quote_volume": 2574.10996, "trades": 11, "taker_buy_volume": 21012.1, "taker_buy_quote": 2574.10996}, {"ts": 1767853680000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 10162.5, "quote_volume": 1246.93875, "trades": 13, "taker_buy_volume": 9162.8, "taker_buy_quote": 1124.27556}, {"ts": 1767853740000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 11037.7, "quote_volume": 1354.61881, "trades": 25, "taker_buy_volume": 770.6, "taker_buy_quote": 94.62968}, {"ts": 1767853800000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 4286.6, "quote_volume": 526.28224, "trades": 12, "taker_buy_volume": 2508.6, "taker_buy_quote": 308.0439}, {"ts": 1767853860000, "open": 0.1229, "high": 0.1232, "low": 0.1229, "close": 0.1232, "volume": 6812.6, "quote_volume": 838.35104, "trades": 24, "taker_buy_volume": 5295.1, "taker_buy_quote": 651.47156}, {"ts": 1767853920000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 6051.3, "quote_volume": 746.11304, "trades": 7, "taker_buy_volume": 6051.3, "taker_buy_quote": 746.11304}, {"ts": 1767853980000, "open": 0.1233, "high": 0.1236, "low": 0.1233, "close": 0.1234, "volume": 50309.4, "quote_volume": 6214.40971, "trades": 44, "taker_buy_volume": 39351.8, "taker_buy_quote": 4862.07611}, {"ts": 1767854040000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 37689.4, "quote_volume": 4645.44493, "trades": 29, "taker_buy_volume": 1632.0, "taker_buy_quote": 201.2256}, {"ts": 1767854100000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 877.5, "quote_volume": 108.19575, "trades": 2, "taker_buy_volume": 877.5, "taker_buy_quote": 108.19575}, {"ts": 1767854160000, "open": 0.1233, "high": 0.1233, "low": 0.1231, "close": 0.1231, "volume": 5570.2, "quote_volume": 685.84554, "trades": 14, "taker_buy_volume": 2262.3, "taker_buy_quote": 278.48913}, {"ts": 1767854220000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 8639.6, "quote_volume": 1064.06201, "trades": 15, "taker_buy_volume": 1368.4, "taker_buy_quote": 168.57606}, {"ts": 1767854280000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 7105.7, "quote_volume": 875.31476, "trades": 15, "taker_buy_volume": 1626.3, "taker_buy_quote": 200.36016}, {"ts": 1767854340000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 952.7, "quote_volume": 117.1821, "trades": 8, "taker_buy_volume": 123.6, "taker_buy_quote": 15.2028}, {"ts": 1767854400000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 1506.5, "quote_volume": 185.45015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854460000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 1349.7, "quote_volume": 166.14807, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854520000, "open": 0.1231, "high": 0.1231, "low": 0.1224, "close": 0.1224, "volume": 53454.3, "quote_volume": 6550.96172, "trades": 66, "taker_buy_volume": 18158.6, "taker_buy_quote": 2225.28055}, {"ts": 1767854580000, "open": 0.1224, "high": 0.1228, "low": 0.1224, "close": 0.1228, "volume": 12336.6, "quote_volume": 1513.66351, "trades": 17, "taker_buy_volume": 12336.6, "taker_buy_quote": 1513.66351}, {"ts": 1767854640000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 2001.3, "quote_volume": 245.73496, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854700000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1226, "volume": 3421.5, "quote_volume": 419.72589, "trades": 9, "taker_buy_volume": 750.9, "taker_buy_quote": 92.21052}, {"ts": 1767854760000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 2788.9, "quote_volume": 341.88082, "trades": 11, "taker_buy_volume": 2283.0, "taker_buy_quote": 279.88365}, {"ts": 1767854820000, "open": 0.1226, "high": 0.123, "low": 0.1226, "close": 0.1229, "volume": 60269.5, "quote_volume": 7402.75226, "trades": 84, "taker_buy_volume": 38662.3, "taker_buy_quote": 4749.3799}, {"ts": 1767854880000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 1462.0, "quote_volume": 179.52823, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854940000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 87.8, "quote_volume": 10.76428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855000000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 87.8, "quote_volume": 10.7555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855060000, "open": 0.1225, "high": 0.1229, "low": 0.1225, "close": 0.1227, "volume": 10407.9, "quote_volume": 1277.57686, "trades": 29, "taker_buy_volume": 8833.8, "taker_buy_quote": 1084.32227}, {"ts": 1767855120000, "open": 0.1227, "high": 0.1227, "low": 0.1219, "close": 0.1225, "volume": 90085.7, "quote_volume": 11014.22241, "trades": 105, "taker_buy_volume": 32989.5, "taker_buy_quote": 4034.48}, {"ts": 1767855180000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 91.0, "quote_volume": 11.1566, "trades": 1, "taker_buy_volume": 91.0, "taker_buy_quote": 11.1566}, {"ts": 1767855240000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 4039.1, "quote_volume": 494.56903, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855300000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 675.7, "quote_volume": 82.73209, "trades": 7, "taker_buy_volume": 675.7, "taker_buy_quote": 82.73209}, {"ts": 1767855360000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 14977.7, "quote_volume": 1836.52954, "trades": 45, "taker_buy_volume": 8462.1, "taker_buy_quote": 1037.70043}, {"ts": 1767855420000, "open": 0.1225, "high": 0.1225, "low": 0.1222, "close": 0.1223, "volume": 10077.8, "quote_volume": 1232.36273, "trades": 31, "taker_buy_volume": 6426.8, "taker_buy_quote": 785.94139}, {"ts": 1767855480000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 1396.1, "quote_volume": 170.88264, "trades": 8, "taker_buy_volume": 151.3, "taker_buy_quote": 18.51912}, {"ts": 1767855540000, "open": 0.1224, "high": 0.1224, "low": 0.1221, "close": 0.1222, "volume": 8498.2, "quote_volume": 1038.50878, "trades": 28, "taker_buy_volume": 955.7, "taker_buy_quote": 116.78654}, {"ts": 1767855600000, "open": 0.1223, "high": 0.1224, "low": 0.1222, "close": 0.1224, "volume": 6441.4, "quote_volume": 788.03038, "trades": 18, "taker_buy_volume": 3204.4, "taker_buy_quote": 391.98279}, {"ts": 1767855660000, "open": 0.1224, "high": 0.1224, "low": 0.1217, "close": 0.122, "volume": 27239.5, "quote_volume": 3319.15265, "trades": 66, "taker_buy_volume": 16598.2, "taker_buy_quote": 2021.90374}, {"ts": 1767855720000, "open": 0.122, "high": 0.1221, "low": 0.1219, "close": 0.1221, "volume": 17311.3, "quote_volume": 2111.6408, "trades": 23, "taker_buy_volume": 4674.5, "taker_buy_quote": 570.71339}, {"ts": 1767855780000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 2949.6, "quote_volume": 360.14616, "trades": 12, "taker_buy_volume": 364.9, "taker_buy_quote": 44.55429}, {"ts": 1767855840000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 3213.4, "quote_volume": 392.64274, "trades": 11, "taker_buy_volume": 1459.0, "taker_buy_quote": 178.41814}, {"ts": 1767855900000, "open": 0.122, "high": 0.122, "low": 0.1217, "close": 0.1217, "volume": 3136.3, "quote_volume": 382.0819, "trades": 16, "taker_buy_volume": 1056.4, "taker_buy_quote": 128.72704}, {"ts": 1767855960000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 2697.0, "quote_volume": 327.97288, "trades": 9, "taker_buy_volume": 1565.8, "taker_buy_quote": 190.41896}, {"ts": 1767856020000, "open": 0.1215, "high": 0.1218, "low": 0.1215, "close": 0.1218, "volume": 25312.3, "quote_volume": 3079.86416, "trades": 41, "taker_buy_volume": 17967.3, "taker_buy_quote": 2185.88193}, {"ts": 1767856080000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1216, "volume": 1531.2, "quote_volume": 186.42267, "trades": 8, "taker_buy_volume": 809.1, "taker_buy_quote": 98.54838}, {"ts": 1767856140000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 4354.8, "quote_volume": 530.25582, "trades": 11, "taker_buy_volume": 3011.0, "taker_buy_quote": 366.71536}, {"ts": 1767856200000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1219, "volume": 7400.9, "quote_volume": 901.65402, "trades": 20, "taker_buy_volume": 5658.2, "taker_buy_quote": 689.43742}, {"ts": 1767856260000, "open": 0.1218, "high": 0.1218, "low": 0.1216, "close": 0.1216, "volume": 10297.1, "quote_volume": 1252.27419, "trades": 18, "taker_buy_volume": 6066.4, "taker_buy_quote": 737.67424}, {"ts": 1767856320000, "open": 0.1216, "high": 0.1217, "low": 0.1215, "close": 0.1217, "volume": 19109.7, "quote_volume": 2322.12778, "trades": 24, "taker_buy_volume": 2741.4, "taker_buy_quote": 333.35448}, {"ts": 1767856380000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 1054.2, "quote_volume": 128.41386, "trades": 6, "taker_buy_volume": 720.2, "taker_buy_quote": 87.73266}, {"ts": 1767856440000, "open": 0.1218, "high": 0.122, "low": 0.1218, "close": 0.1219, "volume": 4807.7, "quote_volume": 586.21086, "trades": 13, "taker_buy_volume": 1458.5, "taker_buy_quote": 177.71243}, {"ts": 1767856500000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 1979.8, "quote_volume": 240.96273, "trades": 12, "taker_buy_volume": 164.8, "taker_buy_quote": 20.05616}, {"ts": 1767856560000, "open": 0.1218, "high": 0.1222, "low": 0.1218, "close": 0.1222, "volume": 10729.1, "quote_volume": 1307.96603, "trades": 27, "taker_buy_volume": 8641.6, "taker_buy_quote": 1053.49978}, {"ts": 1767856620000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 601.8, "quote_volume": 73.44688, "trades": 8, "taker_buy_volume": 164.3, "taker_buy_quote": 20.0446}, {"ts": 1767856680000, "open": 0.122, "high": 0.122, "low": 0.1215, "close": 0.1215, "volume": 6049.6, "quote_volume": 736.16157, "trades": 22, "taker_buy_volume": 747.8, "taker_buy_quote": 90.8577}, {"ts": 1767856740000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 4003.5, "quote_volume": 487.09275, "trades": 10, "taker_buy_volume": 4003.5, "taker_buy_quote": 487.09275}, {"ts": 1767856800000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1219, "volume": 14399.6, "quote_volume": 1754.90582, "trades": 18, "taker_buy_volume": 4227.8, "taker_buy_quote": 514.9875}, {"ts": 1767856860000, "open": 0.1219, "high": 0.1222, "low": 0.1219, "close": 0.1222, "volume": 11590.1, "quote_volume": 1415.26649, "trades": 26, "taker_buy_volume": 10505.5, "taker_buy_quote": 1282.94759}, {"ts": 1767856920000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 115.9, "quote_volume": 14.15139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856980000, "open": 0.1222, "high": 0.1225, "low": 0.1222, "close": 0.1225, "volume": 17875.5, "quote_volume": 2185.59089, "trades": 31, "taker_buy_volume": 15486.9, "taker_buy_quote": 1893.31384}, {"ts": 1767857040000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 1340.0, "quote_volume": 164.05197, "trades": 10, "taker_buy_volume": 532.9, "taker_buy_quote": 65.22696}, {"ts": 1767857100000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 3347.0, "quote_volume": 409.6728, "trades": 9, "taker_buy_volume": 749.9, "taker_buy_quote": 91.78776}, {"ts": 1767857160000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 1493.2, "quote_volume": 182.76768, "trades": 6, "taker_buy_volume": 1312.3, "taker_buy_quote": 160.62552}, {"ts": 1767857220000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 1502.1, "quote_volume": 184.00725, "trades": 6, "taker_buy_volume": 1502.1, "taker_buy_quote": 184.00725}, {"ts": 1767857280000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 4596.4, "quote_volume": 563.50191, "trades": 9, "taker_buy_volume": 3674.7, "taker_buy_quote": 450.51822}, {"ts": 1767857340000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 12527.7, "quote_volume": 1533.46566, "trades": 17, "taker_buy_volume": 10740.3, "taker_buy_quote": 1314.6879}, {"ts": 1767857400000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 11166.8, "quote_volume": 1366.78472, "trades": 22, "taker_buy_volume": 9749.3, "taker_buy_quote": 1193.31432}, {"ts": 1767857460000, "open": 0.1224, "high": 0.1226, "low": 0.1224, "close": 0.1226, "volume": 8620.1, "quote_volume": 1055.77311, "trades": 20, "taker_buy_volume": 7305.6, "taker_buy_quote": 894.74686}, {"ts": 1767857520000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 1727.0, "quote_volume": 211.59272, "trades": 12, "taker_buy_volume": 594.3, "taker_buy_quote": 72.83697}, {"ts": 1767857580000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 3243.0, "quote_volume": 397.9161, "trades": 13, "taker_buy_volume": 266.7, "taker_buy_quote": 32.72409}, {"ts": 1767857640000, "open": 0.1227, "high": 0.1231, "low": 0.1227, "close": 0.1231, "volume": 8583.1, "quote_volume": 1054.01428, "trades": 25, "taker_buy_volume": 8583.1, "taker_buy_quote": 1054.01428}, {"ts": 1767857700000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.1232, "volume": 4631.4, "quote_volume": 570.17087, "trades": 20, "taker_buy_volume": 846.6, "taker_buy_quote": 104.22947}, {"ts": 1767857760000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 2638.9, "quote_volume": 324.84859, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857820000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 5496.5, "quote_volume": 675.5533, "trades": 17, "taker_buy_volume": 2991.7, "taker_buy_quote": 367.67993}, {"ts": 1767857880000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 1130.7, "quote_volume": 138.96303, "trades": 6, "taker_buy_volume": 794.2, "taker_buy_quote": 97.60718}, {"ts": 1767857940000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 4667.2, "quote_volume": 573.59888, "trades": 18, "taker_buy_volume": 3079.6, "taker_buy_quote": 378.48284}, {"ts": 1767858000000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 1506.5, "quote_volume": 185.38297, "trades": 6, "taker_buy_volume": 1343.6, "taker_buy_quote": 165.32998}, {"ts": 1767858060000, "open": 0.1231, "high": 0.1235, "low": 0.1231, "close": 0.1234, "volume": 22254.2, "quote_volume": 2747.3006, "trades": 27, "taker_buy_volume": 18173.2, "taker_buy_quote": 2243.76097}, {"ts": 1767858120000, "open": 0.1235, "high": 0.1241, "low": 0.1235, "close": 0.1241, "volume": 43589.9, "quote_volume": 5396.64684, "trades": 68, "taker_buy_volume": 34976.6, "taker_buy_quote": 4330.78563}, {"ts": 1767858180000, "open": 0.124, "high": 0.124, "low": 0.1236, "close": 0.1236, "volume": 13177.1, "quote_volume": 1632.64101, "trades": 34, "taker_buy_volume": 7252.9, "taker_buy_quote": 898.70901}, {"ts": 1767858240000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 4712.5, "quote_volume": 582.0284, "trades": 12, "taker_buy_volume": 236.8, "taker_buy_quote": 29.26742}, {"ts": 1767858300000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 244.8, "quote_volume": 30.2328, "trades": 2, "taker_buy_volume": 122.5, "taker_buy_quote": 15.12875}, {"ts": 1767858360000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 9182.1, "quote_volume": 1132.18209, "trades": 20, "taker_buy_volume": 3260.6, "taker_buy_quote": 402.03198}, {"ts": 1767858420000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 2564.8, "quote_volume": 316.40706, "trades": 9, "taker_buy_volume": 832.4, "taker_buy_quote": 102.71816}, {"ts": 1767858480000, "open": 0.1232, "high": 0.1233, "low": 0.1231, "close": 0.1232, "volume": 15679.5, "quote_volume": 1931.08539, "trades": 36, "taker_buy_volume": 11802.9, "taker_buy_quote": 1453.41727}, {"ts": 1767858540000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 4184.8, "quote_volume": 515.49203, "trades": 9, "taker_buy_volume": 1630.2, "taker_buy_quote": 200.84064}, {"ts": 1767858600000, "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": 1767858660000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 521.7, "quote_volume": 64.27344, "trades": 2, "taker_buy_volume": 521.7, "taker_buy_quote": 64.27344}, {"ts": 1767858720000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 2305.5, "quote_volume": 284.26815, "trades": 5, "taker_buy_volume": 2305.5, "taker_buy_quote": 284.26815}, {"ts": 1767858780000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 414.7, "quote_volume": 51.13251, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858840000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 119.8, "quote_volume": 14.77134, "trades": 1, "taker_buy_volume": 119.8, "taker_buy_quote": 14.77134}, {"ts": 1767858900000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 168.3, "quote_volume": 20.76822, "trades": 2, "taker_buy_volume": 44.6, "taker_buy_quote": 5.50364}, {"ts": 1767858960000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 1502.0, "quote_volume": 185.3468, "trades": 4, "taker_buy_volume": 119.8, "taker_buy_quote": 14.78332}, {"ts": 1767859020000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 3349.9, "quote_volume": 413.37766, "trades": 9, "taker_buy_volume": 1001.7, "taker_buy_quote": 123.60978}, {"ts": 1767859080000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859140000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 2083.4, "quote_volume": 256.85487, "trades": 7, "taker_buy_volume": 118.9, "taker_buy_quote": 14.64848}, {"ts": 1767859200000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 5205.3, "quote_volume": 642.30079, "trades": 8, "taker_buy_volume": 5205.3, "taker_buy_quote": 642.30079}, {"ts": 1767859260000, "open": 0.1233, "high": 0.1233, "low": 0.1231, "close": 0.1232, "volume": 29811.1, "quote_volume": 3672.19283, "trades": 62, "taker_buy_volume": 9254.8, "taker_buy_quote": 1139.8727}, {"ts": 1767859320000, "open": 0.1231, "high": 0.1233, "low": 0.1231, "close": 0.1231, "volume": 8557.8, "quote_volume": 1054.06756, "trades": 21, "taker_buy_volume": 4031.8, "taker_buy_quote": 496.84163}, {"ts": 1767859380000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 12758.8, "quote_volume": 1569.34939, "trades": 17, "taker_buy_volume": 5647.2, "taker_buy_quote": 694.61786}, {"ts": 1767859440000, "open": 0.1232, "high": 0.1235, "low": 0.1232, "close": 0.1235, "volume": 3471.7, "quote_volume": 428.44026, "trades": 11, "taker_buy_volume": 3471.7, "taker_buy_quote": 428.44026}, {"ts": 1767859500000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 1385.5, "quote_volume": 170.9707, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859560000, "open": 0.1233, "high": 0.1233, "low": 0.1228, "close": 0.1228, "volume": 25822.3, "quote_volume": 3174.58737, "trades": 36, "taker_buy_volume": 2846.4, "taker_buy_quote": 350.1072}, {"ts": 1767859620000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 3636.8, "quote_volume": 446.63484, "trades": 14, "taker_buy_volume": 3491.3, "taker_buy_quote": 428.76744}, {"ts": 1767859680000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 1629.4, "quote_volume": 200.25326, "trades": 3, "taker_buy_volume": 1629.4, "taker_buy_quote": 200.25326}, {"ts": 1767859740000, "open": 0.1229, "high": 0.1229, "low": 0.1227, "close": 0.1227, "volume": 13908.0, "quote_volume": 1707.3513, "trades": 21, "taker_buy_volume": 881.7, "taker_buy_quote": 108.19708}, {"ts": 1767859800000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 1814.5, "quote_volume": 222.8206, "trades": 6, "taker_buy_volume": 1814.5, "taker_buy_quote": 222.8206}, {"ts": 1767859860000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859920000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 2628.4, "quote_volume": 322.76752, "trades": 3, "taker_buy_volume": 2628.4, "taker_buy_quote": 322.76752}, {"ts": 1767859980000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1227, "volume": 10460.2, "quote_volume": 1282.9005, "trades": 25, "taker_buy_volume": 1866.3, "taker_buy_quote": 228.99501}, {"ts": 1767860040000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 201.0, "quote_volume": 24.66998, "trades": 3, "taker_buy_volume": 72.8, "taker_buy_quote": 8.93984}, {"ts": 1767860100000, "open": 0.1227, "high": 0.123, "low": 0.1227, "close": 0.123, "volume": 3924.1, "quote_volume": 481.77824, "trades": 17, "taker_buy_volume": 3295.1, "taker_buy_quote": 404.59994}, {"ts": 1767860160000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860220000, "open": 0.1231, "high": 0.1234, "low": 0.1231, "close": 0.1234, "volume": 7539.8, "quote_volume": 930.19109, "trades": 11, "taker_buy_volume": 7539.8, "taker_buy_quote": 930.19109}, {"ts": 1767860280000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 589.2, "quote_volume": 72.70728, "trades": 5, "taker_buy_volume": 119.9, "taker_buy_quote": 14.79566}, {"ts": 1767860340000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 365.7, "quote_volume": 45.10293, "trades": 3, "taker_buy_volume": 119.6, "taker_buy_quote": 14.74668}, {"ts": 1767860400000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 657.7, "quote_volume": 81.16018, "trades": 3, "taker_buy_volume": 536.7, "taker_buy_quote": 66.22878}, {"ts": 1767860460000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 748.0, "quote_volume": 92.2284, "trades": 3, "taker_buy_volume": 119.1, "taker_buy_quote": 14.68503}, {"ts": 1767860520000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 121.7, "quote_volume": 14.99344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860580000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 15732.2, "quote_volume": 1935.71567, "trades": 19, "taker_buy_volume": 14754.4, "taker_buy_quote": 1815.35297}, {"ts": 1767860640000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 5991.6, "quote_volume": 737.69516, "trades": 13, "taker_buy_volume": 4639.3, "taker_buy_quote": 571.23695}, {"ts": 1767860700000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 5265.1, "quote_volume": 648.13381, "trades": 7, "taker_buy_volume": 4387.6, "taker_buy_quote": 540.11356}, {"ts": 1767860760000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 3386.6, "quote_volume": 416.89046, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860820000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 6875.7, "quote_volume": 847.08624, "trades": 8, "taker_buy_volume": 6875.7, "taker_buy_quote": 847.08624}, {"ts": 1767860880000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 15817.0, "quote_volume": 1949.7492, "trades": 24, "taker_buy_volume": 10827.9, "taker_buy_quote": 1335.08007}, {"ts": 1767860940000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1234, "volume": 2077.5, "quote_volume": 256.16426, "trades": 7, "taker_buy_volume": 1919.3, "taker_buy_quote": 236.67402}, {"ts": 1767861000000, "open": 0.1233, "high": 0.1234, "low": 0.1232, "close": 0.1232, "volume": 18886.8, "quote_volume": 2329.54004, "trades": 34, "taker_buy_volume": 8826.6, "taker_buy_quote": 1089.20244}, {"ts": 1767861060000, "open": 0.1232, "high": 0.1232, "low": 0.1229, "close": 0.1231, "volume": 11073.1, "quote_volume": 1362.503, "trades": 28, "taker_buy_volume": 5161.2, "taker_buy_quote": 635.04573}, {"ts": 1767861120000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 8409.6, "quote_volume": 1034.3219, "trades": 22, "taker_buy_volume": 6611.1, "taker_buy_quote": 813.1653}, {"ts": 1767861180000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 8763.6, "quote_volume": 1077.60342, "trades": 16, "taker_buy_volume": 5527.0, "taker_buy_quote": 679.821}, {"ts": 1767861240000, "open": 0.1228, "high": 0.1229, "low": 0.1227, "close": 0.1228, "volume": 11051.0, "quote_volume": 1357.08995, "trades": 24, "taker_buy_volume": 7666.0, "taker_buy_quote": 941.58676}, {"ts": 1767861300000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 1712.9, "quote_volume": 210.34412, "trades": 5, "taker_buy_volume": 1670.1, "taker_buy_quote": 205.08828}, {"ts": 1767861360000, "open": 0.1227, "high": 0.1227, "low": 0.1224, "close": 0.1224, "volume": 9574.9, "quote_volume": 1173.5593, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861420000, "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": 1767861480000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 87.9, "quote_volume": 10.75896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861540000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 10635.5, "quote_volume": 1301.29288, "trades": 23, "taker_buy_volume": 4365.4, "taker_buy_quote": 534.32496}, {"ts": 1767861600000, "open": 0.1223, "high": 0.1225, "low": 0.1222, "close": 0.1225, "volume": 5101.5, "quote_volume": 624.44107, "trades": 18, "taker_buy_volume": 4796.1, "taker_buy_quote": 587.10625}, {"ts": 1767861660000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 5826.5, "quote_volume": 713.1636, "trades": 20, "taker_buy_volume": 4398.3, "taker_buy_quote": 538.35192}, {"ts": 1767861720000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 3615.0, "quote_volume": 442.26597, "trades": 12, "taker_buy_volume": 1514.7, "taker_buy_quote": 185.39928}, {"ts": 1767861780000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 2485.4, "quote_volume": 304.57, "trades": 9, "taker_buy_volume": 2485.4, "taker_buy_quote": 304.57}, {"ts": 1767861840000, "open": 0.1227, "high": 0.1234, "low": 0.1227, "close": 0.1234, "volume": 84376.0, "quote_volume": 10385.19899, "trades": 107, "taker_buy_volume": 36420.7, "taker_buy_quote": 4475.91963}, {"ts": 1767861900000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 1924.8, "quote_volume": 237.31077, "trades": 7, "taker_buy_volume": 753.5, "taker_buy_quote": 92.88948}, {"ts": 1767861960000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 963.4, "quote_volume": 118.69088, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862020000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.1232, "volume": 20675.2, "quote_volume": 2546.32788, "trades": 23, "taker_buy_volume": 12939.6, "taker_buy_quote": 1593.45979}, {"ts": 1767862080000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 6882.5, "quote_volume": 847.96033, "trades": 15, "taker_buy_volume": 2860.0, "taker_buy_quote": 352.37484}, {"ts": 1767862140000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 4945.2, "quote_volume": 609.78535, "trades": 10, "taker_buy_volume": 4650.9, "taker_buy_quote": 573.49816}, {"ts": 1767862200000, "open": 0.1233, "high": 0.1237, "low": 0.1233, "close": 0.1235, "volume": 19377.4, "quote_volume": 2393.61279, "trades": 45, "taker_buy_volume": 8165.5, "taker_buy_quote": 1008.22332}, {"ts": 1767862260000, "open": 0.1236, "high": 0.1239, "low": 0.1236, "close": 0.1239, "volume": 45188.8, "quote_volume": 5591.67399, "trades": 34, "taker_buy_volume": 22795.5, "taker_buy_quote": 2821.18128}, {"ts": 1767862320000, "open": 0.1239, "high": 0.1239, "low": 0.1235, "close": 0.1237, "volume": 29526.5, "quote_volume": 3653.29724, "trades": 41, "taker_buy_volume": 5305.5, "taker_buy_quote": 656.2152}, {"ts": 1767862380000, "open": 0.1238, "high": 0.1238, "low": 0.1233, "close": 0.1233, "volume": 10649.4, "quote_volume": 1316.18284, "trades": 26, "taker_buy_volume": 4697.8, "taker_buy_quote": 581.42777}, {"ts": 1767862440000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 12977.8, "quote_volume": 1600.17477, "trades": 20, "taker_buy_volume": 8357.0, "taker_buy_quote": 1030.43013}, {"ts": 1767862500000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 1318.9, "quote_volume": 162.62037, "trades": 6, "taker_buy_volume": 227.7, "taker_buy_quote": 28.07541}, {"ts": 1767862560000, "open": 0.1233, "high": 0.1233, "low": 0.1231, "close": 0.1231, "volume": 341.8, "quote_volume": 42.11449, "trades": 3, "taker_buy_volume": 124.9, "taker_buy_quote": 15.37519}, {"ts": 1767862620000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 3658.0, "quote_volume": 450.2998, "trades": 8, "taker_buy_volume": 2858.4, "taker_buy_quote": 351.86904}, {"ts": 1767862680000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1234, "volume": 4676.0, "quote_volume": 576.28727, "trades": 16, "taker_buy_volume": 4676.0, "taker_buy_quote": 576.28727}, {"ts": 1767862740000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 227.8, "quote_volume": 28.11609, "trades": 2, "taker_buy_volume": 55.7, "taker_buy_quote": 6.87895}, {"ts": 1767862800000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 15698.5, "quote_volume": 1939.51592, "trades": 27, "taker_buy_volume": 11352.6, "taker_buy_quote": 1402.36268}, {"ts": 1767862860000, "open": 0.1236, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 8703.1, "quote_volume": 1074.72807, "trades": 13, "taker_buy_volume": 244.5, "taker_buy_quote": 30.1713}, {"ts": 1767862920000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862980000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 12256.1, "quote_volume": 1512.41495, "trades": 7, "taker_buy_volume": 6571.2, "taker_buy_quote": 810.89829}, {"ts": 1767863040000, "open": 0.1235, "high": 0.1237, "low": 0.1234, "close": 0.1237, "volume": 2516.4, "quote_volume": 310.73542, "trades": 10, "taker_buy_volume": 1125.9, "taker_buy_quote": 139.06101}, {"ts": 1767863100000, "open": 0.1236, "high": 0.124, "low": 0.1235, "close": 0.1239, "volume": 25902.5, "quote_volume": 3211.31642, "trades": 21, "taker_buy_volume": 23620.6, "taker_buy_quote": 2928.54126}, {"ts": 1767863160000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 424.0, "quote_volume": 52.5336, "trades": 4, "taker_buy_volume": 124.0, "taker_buy_quote": 15.3636}, {"ts": 1767863220000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 11825.0, "quote_volume": 1463.84789, "trades": 13, "taker_buy_volume": 10151.0, "taker_buy_quote": 1256.68173}, {"ts": 1767863280000, "open": 0.1239, "high": 0.1241, "low": 0.1238, "close": 0.1241, "volume": 34184.4, "quote_volume": 4236.12073, "trades": 46, "taker_buy_volume": 24450.0, "taker_buy_quote": 3029.45005}, {"ts": 1767863340000, "open": 0.1242, "high": 0.1251, "low": 0.1241, "close": 0.1251, "volume": 78943.1, "quote_volume": 9850.70217, "trades": 103, "taker_buy_volume": 34989.2, "taker_buy_quote": 4366.29007}, {"ts": 1767863400000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 11950.2, "quote_volume": 1495.83496, "trades": 32, "taker_buy_volume": 7225.6, "taker_buy_quote": 904.54933}, {"ts": 1767863460000, "open": 0.1252, "high": 0.1253, "low": 0.125, "close": 0.1252, "volume": 64604.2, "quote_volume": 8090.92439, "trades": 56, "taker_buy_volume": 23356.8, "taker_buy_quote": 2925.3976}, {"ts": 1767863520000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 10174.9, "quote_volume": 1275.17962, "trades": 26, "taker_buy_volume": 2346.8, "taker_buy_quote": 294.117}, {"ts": 1767863580000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 4856.3, "quote_volume": 607.90889, "trades": 15, "taker_buy_volume": 4690.1, "taker_buy_quote": 587.11307}, {"ts": 1767863640000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 4912.4, "quote_volume": 615.20309, "trades": 19, "taker_buy_volume": 3609.4, "taker_buy_quote": 452.06749}, {"ts": 1767863700000, "open": 0.1252, "high": 0.1258, "low": 0.1252, "close": 0.1258, "volume": 40323.7, "quote_volume": 5068.82582, "trades": 48, "taker_buy_volume": 11006.8, "taker_buy_quote": 1382.14058}, {"ts": 1767863760000, "open": 0.1258, "high": 0.126, "low": 0.1257, "close": 0.1258, "volume": 82440.1, "quote_volume": 10376.84874, "trades": 100, "taker_buy_volume": 48758.7, "taker_buy_quote": 6137.96176}, {"ts": 1767863820000, "open": 0.1257, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 6147.9, "quote_volume": 773.2705, "trades": 24, "taker_buy_volume": 3336.7, "taker_buy_quote": 419.68171}, {"ts": 1767863880000, "open": 0.1258, "high": 0.1265, "low": 0.1258, "close": 0.1264, "volume": 63099.9, "quote_volume": 7955.15312, "trades": 88, "taker_buy_volume": 23181.2, "taker_buy_quote": 2925.01236}, {"ts": 1767863940000, "open": 0.1264, "high": 0.1264, "low": 0.1255, "close": 0.1256, "volume": 76018.8, "quote_volume": 9569.40363, "trades": 99, "taker_buy_volume": 35617.4, "taker_buy_quote": 4479.31167}, {"ts": 1767864000000, "open": 0.1255, "high": 0.1255, "low": 0.1247, "close": 0.1247, "volume": 25472.0, "quote_volume": 3182.59492, "trades": 59, "taker_buy_volume": 12141.1, "taker_buy_quote": 1516.0982}, {"ts": 1767864060000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 5967.8, "quote_volume": 745.28816, "trades": 22, "taker_buy_volume": 2522.6, "taker_buy_quote": 314.99015}, {"ts": 1767864120000, "open": 0.1248, "high": 0.1248, "low": 0.1245, "close": 0.1245, "volume": 6441.6, "quote_volume": 802.63331, "trades": 16, "taker_buy_volume": 915.0, "taker_buy_quote": 114.1005}, {"ts": 1767864180000, "open": 0.1244, "high": 0.1244, "low": 0.124, "close": 0.1242, "volume": 25248.1, "quote_volume": 3134.59828, "trades": 46, "taker_buy_volume": 17233.5, "taker_buy_quote": 2139.35434}, {"ts": 1767864240000, "open": 0.1242, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 7326.6, "quote_volume": 910.39245, "trades": 15, "taker_buy_volume": 4636.6, "taker_buy_quote": 576.0806}, {"ts": 1767864300000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 7030.6, "quote_volume": 873.74057, "trades": 21, "taker_buy_volume": 2235.4, "taker_buy_quote": 277.77329}, {"ts": 1767864360000, "open": 0.1242, "high": 0.1244, "low": 0.1242, "close": 0.1244, "volume": 3503.1, "quote_volume": 435.28111, "trades": 11, "taker_buy_volume": 2863.1, "taker_buy_quote": 355.79311}, {"ts": 1767864420000, "open": 0.1242, "high": 0.1242, "low": 0.1237, "close": 0.1238, "volume": 70664.1, "quote_volume": 8754.07521, "trades": 61, "taker_buy_volume": 21523.2, "taker_buy_quote": 2667.68392}, {"ts": 1767864480000, "open": 0.1238, "high": 0.1241, "low": 0.1238, "close": 0.1241, "volume": 15648.2, "quote_volume": 1938.91525, "trades": 22, "taker_buy_volume": 14640.4, "taker_buy_quote": 1814.02605}, {"ts": 1767864540000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 3394.6, "quote_volume": 420.9304, "trades": 5, "taker_buy_volume": 122.7, "taker_buy_quote": 15.2148}, {"ts": 1767864600000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 1733.3, "quote_volume": 214.92073, "trades": 13, "taker_buy_volume": 278.0, "taker_buy_quote": 34.48351}, {"ts": 1767864660000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 3230.7, "quote_volume": 400.5389, "trades": 13, "taker_buy_volume": 1126.6, "taker_buy_quote": 139.67374}, {"ts": 1767864720000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 2224.7, "quote_volume": 275.82408, "trades": 14, "taker_buy_volume": 1359.9, "taker_buy_quote": 168.62788}, {"ts": 1767864780000, "open": 0.1241, "high": 0.1252, "low": 0.1241, "close": 0.1252, "volume": 35524.7, "quote_volume": 4431.60088, "trades": 98, "taker_buy_volume": 14446.5, "taker_buy_quote": 1799.66589}, {"ts": 1767864840000, "open": 0.1252, "high": 0.1252, "low": 0.1249, "close": 0.1251, "volume": 38038.5, "quote_volume": 4758.84941, "trades": 54, "taker_buy_volume": 10819.9, "taker_buy_quote": 1353.06443}, {"ts": 1767864900000, "open": 0.1251, "high": 0.1254, "low": 0.1251, "close": 0.1252, "volume": 34014.8, "quote_volume": 4261.77838, "trades": 54, "taker_buy_volume": 6486.6, "taker_buy_quote": 812.43746}, {"ts": 1767864960000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 20917.1, "quote_volume": 2617.35113, "trades": 14, "taker_buy_volume": 6384.8, "taker_buy_quote": 799.3604}, {"ts": 1767865020000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 12926.4, "quote_volume": 1619.66535, "trades": 14, "taker_buy_volume": 376.1, "taker_buy_quote": 47.12533}, {"ts": 1767865080000, "open": 0.1251, "high": 0.1251, "low": 0.1248, "close": 0.125, "volume": 7591.6, "quote_volume": 948.02198, "trades": 29, "taker_buy_volume": 5874.8, "taker_buy_quote": 733.59121}, {"ts": 1767865140000, "open": 0.125, "high": 0.1257, "low": 0.125, "close": 0.1257, "volume": 27686.6, "quote_volume": 3474.21002, "trades": 48, "taker_buy_volume": 11202.9, "taker_buy_quote": 1405.18219}, {"ts": 1767865200000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 44948.4, "quote_volume": 5650.34043, "trades": 77, "taker_buy_volume": 5164.1, "taker_buy_quote": 649.26995}, {"ts": 1767865260000, "open": 0.1258, "high": 0.1258, "low": 0.1252, "close": 0.1253, "volume": 55093.6, "quote_volume": 6917.35204, "trades": 86, "taker_buy_volume": 18527.0, "taker_buy_quote": 2324.70745}, {"ts": 1767865320000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 2916.6, "quote_volume": 365.74164, "trades": 10, "taker_buy_volume": 1217.0, "taker_buy_quote": 152.6118}, {"ts": 1767865380000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 4969.3, "quote_volume": 622.84858, "trades": 9, "taker_buy_volume": 3137.8, "taker_buy_quote": 393.17848}, {"ts": 1767865440000, "open": 0.1254, "high": 0.1257, "low": 0.1254, "close": 0.1256, "volume": 8992.0, "quote_volume": 1129.27178, "trades": 25, "taker_buy_volume": 6657.6, "taker_buy_quote": 835.92049}, {"ts": 1767865500000, "open": 0.1254, "high": 0.1256, "low": 0.1248, "close": 0.1252, "volume": 115434.2, "quote_volume": 14443.63598, "trades": 171, "taker_buy_volume": 74363.3, "taker_buy_quote": 9308.30944}, {"ts": 1767865560000, "open": 0.1251, "high": 0.1251, "low": 0.1241, "close": 0.1246, "volume": 164897.3, "quote_volume": 20533.80616, "trades": 190, "taker_buy_volume": 58426.2, "taker_buy_quote": 7271.9021}, {"ts": 1767865620000, "open": 0.1246, "high": 0.1253, "low": 0.1246, "close": 0.1252, "volume": 21676.8, "quote_volume": 2712.5678, "trades": 42, "taker_buy_volume": 12918.3, "taker_buy_quote": 1616.60725}, {"ts": 1767865680000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 3771.1, "quote_volume": 472.04533, "trades": 9, "taker_buy_volume": 1529.7, "taker_buy_quote": 191.51844}, {"ts": 1767865740000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 3029.1, "quote_volume": 378.33899, "trades": 10, "taker_buy_volume": 402.5, "taker_buy_quote": 50.27225}, {"ts": 1767865800000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 1151.1, "quote_volume": 143.77239, "trades": 3, "taker_buy_volume": 122.1, "taker_buy_quote": 15.25029}, {"ts": 1767865860000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 1120.1, "quote_volume": 140.00041, "trades": 5, "taker_buy_volume": 1120.1, "taker_buy_quote": 140.00041}, {"ts": 1767865920000, "open": 0.1251, "high": 0.1254, "low": 0.1251, "close": 0.1254, "volume": 16087.7, "quote_volume": 2016.50515, "trades": 21, "taker_buy_volume": 15309.6, "taker_buy_quote": 1919.00922}, {"ts": 1767865980000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 13761.0, "quote_volume": 1727.0055, "trades": 11, "taker_buy_volume": 1928.8, "taker_buy_quote": 242.0644}, {"ts": 1767866040000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1256, "volume": 2529.9, "quote_volume": 317.54371, "trades": 12, "taker_buy_volume": 1283.9, "taker_buy_quote": 161.04611}, {"ts": 1767866100000, "open": 0.1255, "high": 0.1255, "low": 0.1252, "close": 0.1252, "volume": 4470.4, "quote_volume": 560.10625, "trades": 18, "taker_buy_volume": 122.7, "taker_buy_quote": 15.37431}, {"ts": 1767866160000, "open": 0.1252, "high": 0.1252, "low": 0.1247, "close": 0.1249, "volume": 13632.2, "quote_volume": 1702.08248, "trades": 37, "taker_buy_volume": 8365.1, "taker_buy_quote": 1045.12572}, {"ts": 1767866220000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 2287.6, "quote_volume": 285.72124, "trades": 8, "taker_buy_volume": 1031.0, "taker_buy_quote": 128.7719}, {"ts": 1767866280000, "open": 0.1248, "high": 0.1248, "low": 0.1243, "close": 0.1244, "volume": 39390.9, "quote_volume": 4901.92051, "trades": 36, "taker_buy_volume": 11487.5, "taker_buy_quote": 1428.67218}, {"ts": 1767866340000, "open": 0.1245, "high": 0.1245, "low": 0.1239, "close": 0.1241, "volume": 31058.7, "quote_volume": 3853.16092, "trades": 41, "taker_buy_volume": 16265.2, "taker_buy_quote": 2016.81314}, {"ts": 1767866400000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 14735.8, "quote_volume": 1826.35472, "trades": 19, "taker_buy_volume": 12218.0, "taker_buy_quote": 1514.25965}, {"ts": 1767866460000, "open": 0.1239, "high": 0.1239, "low": 0.1236, "close": 0.1237, "volume": 8062.7, "quote_volume": 997.69606, "trades": 20, "taker_buy_volume": 1743.8, "taker_buy_quote": 215.65724}, {"ts": 1767866520000, "open": 0.1237, "high": 0.1237, "low": 0.1232, "close": 0.1234, "volume": 14102.5, "quote_volume": 1740.68573, "trades": 52, "taker_buy_volume": 4893.1, "taker_buy_quote": 603.62121}, {"ts": 1767866580000, "open": 0.1233, "high": 0.1234, "low": 0.1232, "close": 0.1234, "volume": 12506.8, "quote_volume": 1542.08064, "trades": 41, "taker_buy_volume": 6068.2, "taker_buy_quote": 748.163}, {"ts": 1767866640000, "open": 0.1233, "high": 0.1233, "low": 0.1228, "close": 0.123, "volume": 152808.6, "quote_volume": 18796.28383, "trades": 109, "taker_buy_volume": 36595.7, "taker_buy_quote": 4503.05287}, {"ts": 1767866700000, "open": 0.1231, "high": 0.1234, "low": 0.1231, "close": 0.1233, "volume": 13823.2, "quote_volume": 1704.1417, "trades": 17, "taker_buy_volume": 2556.4, "taker_buy_quote": 314.94526}, {"ts": 1767866760000, "open": 0.1233, "high": 0.1236, "low": 0.1233, "close": 0.1235, "volume": 3277.5, "quote_volume": 404.90821, "trades": 16, "taker_buy_volume": 996.3, "taker_buy_quote": 123.01633}, {"ts": 1767866820000, "open": 0.1235, "high": 0.1239, "low": 0.1235, "close": 0.1239, "volume": 16051.2, "quote_volume": 1985.98226, "trades": 33, "taker_buy_volume": 7280.4, "taker_buy_quote": 900.95324}, {"ts": 1767866880000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 7092.8, "quote_volume": 877.68009, "trades": 19, "taker_buy_volume": 2315.4, "taker_buy_quote": 286.63461}, {"ts": 1767866940000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 2734.2, "quote_volume": 338.22054, "trades": 11, "taker_buy_volume": 476.8, "taker_buy_quote": 58.98016}, {"ts": 1767867000000, "open": 0.1237, "high": 0.1242, "low": 0.1236, "close": 0.124, "volume": 83195.8, "quote_volume": 10306.50541, "trades": 110, "taker_buy_volume": 41362.3, "taker_buy_quote": 5124.37056}, {"ts": 1767867060000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 43153.9, "quote_volume": 5351.22728, "trades": 17, "taker_buy_volume": 13414.7, "taker_buy_quote": 1663.56648}, {"ts": 1767867120000, "open": 0.1242, "high": 0.1247, "low": 0.1241, "close": 0.1245, "volume": 131386.7, "quote_volume": 16334.9433, "trades": 102, "taker_buy_volume": 89273.3, "taker_buy_quote": 11097.55376}, {"ts": 1767867180000, "open": 0.1244, "high": 0.1247, "low": 0.1244, "close": 0.1245, "volume": 64825.8, "quote_volume": 8074.98814, "trades": 85, "taker_buy_volume": 33067.4, "taker_buy_quote": 4119.45799}, {"ts": 1767867240000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 1157.2, "quote_volume": 143.95568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867300000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 6272.3, "quote_volume": 779.64689, "trades": 13, "taker_buy_volume": 3460.5, "taker_buy_quote": 430.14015}, {"ts": 1767867360000, "open": 0.1242, "high": 0.1243, "low": 0.1241, "close": 0.1241, "volume": 18030.2, "quote_volume": 2239.27552, "trades": 33, "taker_buy_volume": 9127.4, "taker_buy_quote": 1133.85842}, {"ts": 1767867420000, "open": 0.1241, "high": 0.1241, "low": 0.1238, "close": 0.1241, "volume": 16916.9, "quote_volume": 2097.34442, "trades": 32, "taker_buy_volume": 9770.9, "taker_buy_quote": 1211.49154}, {"ts": 1767867480000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 2540.2, "quote_volume": 315.48085, "trades": 9, "taker_buy_volume": 1667.1, "taker_buy_quote": 207.04183}, {"ts": 1767867540000, "open": 0.1242, "high": 0.1243, "low": 0.1238, "close": 0.1239, "volume": 48944.6, "quote_volume": 6073.1399, "trades": 74, "taker_buy_volume": 22690.0, "taker_buy_quote": 2815.22979}, {"ts": 1767867600000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 2553.8, "quote_volume": 316.81305, "trades": 8, "taker_buy_volume": 1257.2, "taker_buy_quote": 155.90499}, {"ts": 1767867660000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 3574.8, "quote_volume": 443.56555, "trades": 12, "taker_buy_volume": 1380.7, "taker_buy_quote": 171.34487}, {"ts": 1767867720000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1242, "volume": 10841.9, "quote_volume": 1346.00452, "trades": 30, "taker_buy_volume": 3971.4, "taker_buy_quote": 492.7769}, {"ts": 1767867780000, "open": 0.1242, "high": 0.1242, "low": 0.1239, "close": 0.1241, "volume": 52205.7, "quote_volume": 6476.29502, "trades": 75, "taker_buy_volume": 16955.4, "taker_buy_quote": 2102.41014}, {"ts": 1767867840000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 832.7, "quote_volume": 103.33807, "trades": 4, "taker_buy_volume": 790.3, "taker_buy_quote": 98.07623}, {"ts": 1767867900000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 875.4, "quote_volume": 108.63714, "trades": 4, "taker_buy_volume": 795.6, "taker_buy_quote": 98.73396}, {"ts": 1767867960000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 1431.7, "quote_volume": 177.67397, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868020000, "open": 0.1241, "high": 0.1242, "low": 0.1239, "close": 0.1242, "volume": 36907.6, "quote_volume": 4580.54167, "trades": 64, "taker_buy_volume": 22569.4, "taker_buy_quote": 2801.58401}, {"ts": 1767868080000, "open": 0.1242, "high": 0.1244, "low": 0.1242, "close": 0.1244, "volume": 3556.8, "quote_volume": 442.11468, "trades": 12, "taker_buy_volume": 3556.8, "taker_buy_quote": 442.11468}, {"ts": 1767868140000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 4590.0, "quote_volume": 571.29738, "trades": 24, "taker_buy_volume": 2785.1, "taker_buy_quote": 346.68305}, {"ts": 1767868200000, "open": 0.1244, "high": 0.1244, "low": 0.1242, "close": 0.1242, "volume": 965.7, "quote_volume": 120.1071, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868260000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 1655.6, "quote_volume": 205.36597, "trades": 8, "taker_buy_volume": 798.0, "taker_buy_quote": 98.952}, {"ts": 1767868320000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 1516.2, "quote_volume": 188.07992, "trades": 5, "taker_buy_volume": 887.8, "taker_buy_quote": 110.15832}, {"ts": 1767868380000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 1642.1, "quote_volume": 203.75472, "trades": 7, "taker_buy_volume": 237.9, "taker_buy_quote": 29.51147}, {"ts": 1767868440000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 5355.7, "quote_volume": 663.97199, "trades": 16, "taker_buy_volume": 4307.2, "taker_buy_quote": 534.06284}, {"ts": 1767868500000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 3151.6, "quote_volume": 391.06131, "trades": 10, "taker_buy_volume": 289.4, "taker_buy_quote": 35.90229}, {"ts": 1767868560000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 11434.0, "quote_volume": 1418.77652, "trades": 28, "taker_buy_volume": 5867.4, "taker_buy_quote": 728.31691}, {"ts": 1767868620000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 12473.2, "quote_volume": 1547.12309, "trades": 19, "taker_buy_volume": 5089.8, "taker_buy_quote": 631.15323}, {"ts": 1767868680000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 5447.5, "quote_volume": 675.07329, "trades": 6, "taker_buy_volume": 2254.4, "taker_buy_quote": 279.32016}, {"ts": 1767868740000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 9167.2, "quote_volume": 1135.61819, "trades": 12, "taker_buy_volume": 1751.8, "taker_buy_quote": 216.94787}, {"ts": 1767868800000, "open": 0.1238, "high": 0.1241, "low": 0.1238, "close": 0.124, "volume": 11931.7, "quote_volume": 1479.4847, "trades": 23, "taker_buy_volume": 10256.1, "taker_buy_quote": 1271.54759}, {"ts": 1767868860000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 8026.1, "quote_volume": 996.26957, "trades": 18, "taker_buy_volume": 5137.0, "taker_buy_quote": 637.73226}, {"ts": 1767868920000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 17144.4, "quote_volume": 2133.78186, "trades": 22, "taker_buy_volume": 5438.6, "taker_buy_quote": 676.49831}, {"ts": 1767868980000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1244, "volume": 10901.9, "quote_volume": 1354.8192, "trades": 23, "taker_buy_volume": 8551.3, "taker_buy_quote": 1062.79757}, {"ts": 1767869040000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 4461.3, "quote_volume": 554.98572, "trades": 10, "taker_buy_volume": 1748.6, "taker_buy_quote": 217.52584}, {"ts": 1767869100000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 2576.9, "quote_volume": 320.13188, "trades": 6, "taker_buy_volume": 846.1, "taker_buy_quote": 105.08562}, {"ts": 1767869160000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 377.2, "quote_volume": 46.84824, "trades": 2, "taker_buy_volume": 377.2, "taker_buy_quote": 46.84824}, {"ts": 1767869220000, "open": 0.1243, "high": 0.1243, "low": 0.1239, "close": 0.1239, "volume": 23569.6, "quote_volume": 2920.83706, "trades": 19, "taker_buy_volume": 10618.4, "taker_buy_quote": 1315.71068}, {"ts": 1767869280000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 257.9, "quote_volume": 31.9796, "trades": 3, "taker_buy_volume": 257.9, "taker_buy_quote": 31.9796}, {"ts": 1767869340000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 806.4, "quote_volume": 99.9936, "trades": 5, "taker_buy_volume": 806.4, "taker_buy_quote": 99.9936}, {"ts": 1767869400000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 3269.5, "quote_volume": 405.418, "trades": 5, "taker_buy_volume": 3269.5, "taker_buy_quote": 405.418}, {"ts": 1767869460000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 241.3, "quote_volume": 29.9212, "trades": 2, "taker_buy_volume": 120.6, "taker_buy_quote": 14.9544}, {"ts": 1767869520000, "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": 1767869580000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 3511.9, "quote_volume": 436.08083, "trades": 13, "taker_buy_volume": 2649.7, "taker_buy_quote": 329.05849}, {"ts": 1767869640000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 10959.1, "quote_volume": 1358.88536, "trades": 17, "taker_buy_volume": 2978.4, "taker_buy_quote": 369.03607}, {"ts": 1767869700000, "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": 1767869760000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 1223.5, "quote_volume": 151.83635, "trades": 7, "taker_buy_volume": 1100.7, "taker_buy_quote": 136.59687}, {"ts": 1767869820000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 9177.0, "quote_volume": 1137.98114, "trades": 30, "taker_buy_volume": 3931.4, "taker_buy_quote": 487.62547}, {"ts": 1767869880000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 18038.0, "quote_volume": 2236.42724, "trades": 31, "taker_buy_volume": 6243.0, "taker_buy_quote": 774.27179}, {"ts": 1767869940000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 1389.2, "quote_volume": 172.06613, "trades": 4, "taker_buy_volume": 831.7, "taker_buy_quote": 103.04763}, {"ts": 1767870000000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 7869.4, "quote_volume": 976.57068, "trades": 23, "taker_buy_volume": 1262.5, "taker_buy_quote": 156.65439}, {"ts": 1767870060000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 11032.6, "quote_volume": 1369.47062, "trades": 17, "taker_buy_volume": 4012.5, "taker_buy_quote": 498.2896}, {"ts": 1767870120000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 4308.0, "quote_volume": 534.39151, "trades": 10, "taker_buy_volume": 4308.0, "taker_buy_quote": 534.39151}, {"ts": 1767870180000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 6918.2, "quote_volume": 859.91465, "trades": 17, "taker_buy_volume": 5565.8, "taker_buy_quote": 691.81133}, {"ts": 1767870240000, "open": 0.1243, "high": 0.1246, "low": 0.1243, "close": 0.1246, "volume": 5123.1, "quote_volume": 637.46353, "trades": 16, "taker_buy_volume": 4944.5, "taker_buy_quote": 615.20997}, {"ts": 1767870300000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 296.6, "quote_volume": 36.90912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870360000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 1227.7, "quote_volume": 152.72588, "trades": 4, "taker_buy_volume": 1107.2, "taker_buy_quote": 137.73568}, {"ts": 1767870420000, "open": 0.1243, "high": 0.1243, "low": 0.1241, "close": 0.1241, "volume": 3127.5, "quote_volume": 388.28919, "trades": 9, "taker_buy_volume": 781.6, "taker_buy_quote": 96.99656}, {"ts": 1767870480000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 7808.5, "quote_volume": 968.42942, "trades": 19, "taker_buy_volume": 4157.3, "taker_buy_quote": 515.54594}, {"ts": 1767870540000, "open": 0.1241, "high": 0.1243, "low": 0.1241, "close": 0.1243, "volume": 4893.4, "quote_volume": 607.87415, "trades": 13, "taker_buy_volume": 2596.7, "taker_buy_quote": 322.39434}, {"ts": 1767870600000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 774.0, "quote_volume": 96.1308, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870660000, "open": 0.1242, "high": 0.1245, "low": 0.1242, "close": 0.1243, "volume": 18301.0, "quote_volume": 2276.46379, "trades": 15, "taker_buy_volume": 16795.8, "taker_buy_quote": 2089.3555}, {"ts": 1767870720000, "open": 0.1242, "high": 0.1244, "low": 0.1241, "close": 0.1244, "volume": 3186.3, "quote_volume": 395.77837, "trades": 11, "taker_buy_volume": 502.8, "taker_buy_quote": 62.51029}, {"ts": 1767870780000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 1426.3, "quote_volume": 177.43172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870840000, "open": 0.1243, "high": 0.1243, "low": 0.1239, "close": 0.124, "volume": 21148.3, "quote_volume": 2625.06913, "trades": 35, "taker_buy_volume": 4613.2, "taker_buy_quote": 571.91054}, {"ts": 1767870900000, "open": 0.1241, "high": 0.1243, "low": 0.1241, "close": 0.1241, "volume": 28234.4, "quote_volume": 3506.64705, "trades": 34, "taker_buy_volume": 22958.2, "taker_buy_quote": 2851.41494}, {"ts": 1767870960000, "open": 0.124, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 34613.1, "quote_volume": 4290.65835, "trades": 41, "taker_buy_volume": 29644.9, "taker_buy_quote": 3675.3011}, {"ts": 1767871020000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 9700.7, "quote_volume": 1200.83471, "trades": 7, "taker_buy_volume": 8984.8, "taker_buy_quote": 1112.27788}, {"ts": 1767871080000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 15088.7, "quote_volume": 1866.4888, "trades": 13, "taker_buy_volume": 5495.5, "taker_buy_quote": 679.80996}, {"ts": 1767871140000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 320.3, "quote_volume": 39.65314, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871200000, "open": 0.1237, "high": 0.1237, "low": 0.1233, "close": 0.1234, "volume": 11818.1, "quote_volume": 1460.10051, "trades": 53, "taker_buy_volume": 2092.4, "taker_buy_quote": 258.46154}, {"ts": 1767871260000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 16187.0, "quote_volume": 1996.04457, "trades": 44, "taker_buy_volume": 11492.0, "taker_buy_quote": 1417.28342}, {"ts": 1767871320000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 2880.6, "quote_volume": 354.97789, "trades": 16, "taker_buy_volume": 2592.7, "taker_buy_quote": 319.49247}, {"ts": 1767871380000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 16777.0, "quote_volume": 2065.70302, "trades": 32, "taker_buy_volume": 11608.7, "taker_buy_quote": 1429.1292}, {"ts": 1767871440000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 12687.5, "quote_volume": 1563.1, "trades": 28, "taker_buy_volume": 6222.2, "taker_buy_quote": 766.57504}, {"ts": 1767871500000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 7749.8, "quote_volume": 954.88979, "trades": 11, "taker_buy_volume": 6605.4, "taker_buy_quote": 813.89971}, {"ts": 1767871560000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1235, "volume": 3130.4, "quote_volume": 386.47901, "trades": 12, "taker_buy_volume": 2886.2, "taker_buy_quote": 356.32031}, {"ts": 1767871620000, "open": 0.1234, "high": 0.1237, "low": 0.1234, "close": 0.1237, "volume": 7721.3, "quote_volume": 954.64672, "trades": 23, "taker_buy_volume": 6345.5, "taker_buy_quote": 784.46026}, {"ts": 1767871680000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 4393.3, "quote_volume": 542.86176, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871740000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871800000, "open": 0.1236, "high": 0.124, "low": 0.1236, "close": 0.1239, "volume": 85432.8, "quote_volume": 10580.61924, "trades": 70, "taker_buy_volume": 75496.8, "taker_buy_quote": 9349.32263}, {"ts": 1767871860000, "open": 0.1238, "high": 0.1238, "low": 0.1235, "close": 0.1235, "volume": 11473.0, "quote_volume": 1417.97124, "trades": 30, "taker_buy_volume": 4883.9, "taker_buy_quote": 603.41224}, {"ts": 1767871920000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 1393.9, "quote_volume": 172.01945, "trades": 7, "taker_buy_volume": 1349.3, "taker_buy_quote": 166.51581}, {"ts": 1767871980000, "open": 0.1233, "high": 0.1233, "low": 0.123, "close": 0.1231, "volume": 8234.5, "quote_volume": 1013.77434, "trades": 19, "taker_buy_volume": 4136.9, "taker_buy_quote": 509.25239}, {"ts": 1767872040000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 999.8, "quote_volume": 123.17536, "trades": 2, "taker_buy_volume": 999.8, "taker_buy_quote": 123.17536}, {"ts": 1767872100000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 16618.1, "quote_volume": 2044.03796, "trades": 30, "taker_buy_volume": 10676.7, "taker_buy_quote": 1313.2341}, {"ts": 1767872160000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 4273.2, "quote_volume": 525.62797, "trades": 9, "taker_buy_volume": 121.3, "taker_buy_quote": 14.93203}, {"ts": 1767872220000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 9849.6, "quote_volume": 1211.5878, "trades": 11, "taker_buy_volume": 1628.4, "taker_buy_quote": 200.36829}, {"ts": 1767872280000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 53.3, "quote_volume": 6.5559, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872340000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 274.3, "quote_volume": 33.76633, "trades": 2, "taker_buy_volume": 124.2, "taker_buy_quote": 15.28902}, {"ts": 1767872400000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 96038.7, "quote_volume": 11819.6436, "trades": 37, "taker_buy_volume": 1134.8, "taker_buy_quote": 139.73229}, {"ts": 1767872460000, "open": 0.123, "high": 0.1233, "low": 0.123, "close": 0.1232, "volume": 28539.1, "quote_volume": 3512.44459, "trades": 38, "taker_buy_volume": 23887.7, "taker_buy_quote": 2940.32239}, {"ts": 1767872520000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 3001.3, "quote_volume": 370.06029, "trades": 6, "taker_buy_volume": 3001.3, "taker_buy_quote": 370.06029}, {"ts": 1767872580000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 6470.1, "quote_volume": 797.57604, "trades": 17, "taker_buy_volume": 3137.2, "taker_buy_quote": 386.81676}, {"ts": 1767872640000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 3058.7, "quote_volume": 377.13771, "trades": 14, "taker_buy_volume": 1700.1, "taker_buy_quote": 209.62233}, {"ts": 1767872700000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 4391.3, "quote_volume": 541.23441, "trades": 8, "taker_buy_volume": 124.3, "taker_buy_quote": 15.32619}, {"ts": 1767872760000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 8536.5, "quote_volume": 1052.55045, "trades": 16, "taker_buy_volume": 2260.7, "taker_buy_quote": 278.74431}, {"ts": 1767872820000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 2312.5, "quote_volume": 285.07208, "trades": 7, "taker_buy_volume": 1500.9, "taker_buy_quote": 185.06097}, {"ts": 1767872880000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1235, "volume": 2456.6, "quote_volume": 302.98796, "trades": 11, "taker_buy_volume": 1560.9, "taker_buy_quote": 192.53121}, {"ts": 1767872940000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 685.4, "quote_volume": 84.6469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873000000, "open": 0.1235, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 45961.4, "quote_volume": 5675.51227, "trades": 38, "taker_buy_volume": 38780.9, "taker_buy_quote": 4788.77185}, {"ts": 1767873060000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 990.8, "quote_volume": 122.3638, "trades": 5, "taker_buy_volume": 243.1, "taker_buy_quote": 30.02285}, {"ts": 1767873120000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 164.8, "quote_volume": 20.3528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873180000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873240000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 246.1, "quote_volume": 30.36874, "trades": 2, "taker_buy_volume": 121.2, "taker_buy_quote": 14.95608}, {"ts": 1767873300000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 168.1, "quote_volume": 20.76035, "trades": 2, "taker_buy_volume": 168.1, "taker_buy_quote": 20.76035}, {"ts": 1767873360000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873420000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 324.9, "quote_volume": 40.15764, "trades": 6, "taker_buy_volume": 280.7, "taker_buy_quote": 34.69452}, {"ts": 1767873480000, "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": 1767873540000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 1690.9, "quote_volume": 209.27002, "trades": 12, "taker_buy_volume": 678.6, "taker_buy_quote": 83.96356}, {"ts": 1767873600000, "open": 0.1238, "high": 0.1239, "low": 0.1236, "close": 0.1238, "volume": 12988.2, "quote_volume": 1606.83686, "trades": 22, "taker_buy_volume": 4950.5, "taker_buy_quote": 612.61769}, {"ts": 1767873660000, "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": 1767873720000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 1397.8, "quote_volume": 172.83303, "trades": 7, "taker_buy_volume": 120.3, "taker_buy_quote": 14.88111}, {"ts": 1767873780000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 555.5, "quote_volume": 68.62896, "trades": 6, "taker_buy_volume": 123.5, "taker_buy_quote": 15.2646}, {"ts": 1767873840000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 1754.4, "quote_volume": 216.6684, "trades": 4, "taker_buy_volume": 752.0, "taker_buy_quote": 92.872}, {"ts": 1767873900000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 2016.2, "quote_volume": 248.6745, "trades": 11, "taker_buy_volume": 178.7, "taker_buy_quote": 22.06945}, {"ts": 1767873960000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 211.4, "quote_volume": 26.06562, "trades": 2, "taker_buy_volume": 211.4, "taker_buy_quote": 26.06562}, {"ts": 1767874020000, "open": 0.1233, "high": 0.1233, "low": 0.123, "close": 0.123, "volume": 3913.3, "quote_volume": 481.81057, "trades": 15, "taker_buy_volume": 2254.0, "taker_buy_quote": 277.45528}, {"ts": 1767874080000, "open": 0.123, "high": 0.123, "low": 0.1228, "close": 0.1228, "volume": 642.6, "quote_volume": 78.98113, "trades": 7, "taker_buy_volume": 119.7, "taker_buy_quote": 14.71113}, {"ts": 1767874140000, "open": 0.1228, "high": 0.1228, "low": 0.1222, "close": 0.1226, "volume": 43132.8, "quote_volume": 5279.30272, "trades": 74, "taker_buy_volume": 18083.8, "taker_buy_quote": 2212.4821}, {"ts": 1767874200000, "open": 0.1226, "high": 0.1228, "low": 0.1225, "close": 0.1228, "volume": 22642.9, "quote_volume": 2777.29928, "trades": 30, "taker_buy_volume": 9229.2, "taker_buy_quote": 1132.59929}, {"ts": 1767874260000, "open": 0.1227, "high": 0.1227, "low": 0.1225, "close": 0.1225, "volume": 45110.3, "quote_volume": 5528.8966, "trades": 42, "taker_buy_volume": 21724.8, "taker_buy_quote": 2661.51255}, {"ts": 1767874320000, "open": 0.1225, "high": 0.1228, "low": 0.1225, "close": 0.1228, "volume": 4213.3, "quote_volume": 516.79417, "trades": 16, "taker_buy_volume": 2881.7, "taker_buy_quote": 353.59943}, {"ts": 1767874380000, "open": 0.1227, "high": 0.1227, "low": 0.1225, "close": 0.1225, "volume": 1620.8, "quote_volume": 198.73738, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874440000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 2841.8, "quote_volume": 348.1205, "trades": 8, "taker_buy_volume": 1521.4, "taker_buy_quote": 186.3715}, {"ts": 1767874500000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 7592.8, "quote_volume": 930.25056, "trades": 18, "taker_buy_volume": 5302.1, "taker_buy_quote": 649.63981}, {"ts": 1767874560000, "open": 0.1227, "high": 0.1227, "low": 0.1225, "close": 0.1225, "volume": 3043.4, "quote_volume": 373.20767, "trades": 14, "taker_buy_volume": 166.4, "taker_buy_quote": 20.41728}, {"ts": 1767874620000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 6514.5, "quote_volume": 797.3748, "trades": 19, "taker_buy_volume": 4359.8, "taker_buy_quote": 533.63952}, {"ts": 1767874680000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 6689.8, "quote_volume": 819.00318, "trades": 14, "taker_buy_volume": 1087.6, "taker_buy_quote": 133.22671}, {"ts": 1767874740000, "open": 0.1225, "high": 0.1227, "low": 0.1225, "close": 0.1227, "volume": 2895.9, "quote_volume": 354.83928, "trades": 16, "taker_buy_volume": 2728.4, "taker_buy_quote": 334.28703}, {"ts": 1767874800000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 1538.6, "quote_volume": 188.75735, "trades": 10, "taker_buy_volume": 286.3, "taker_buy_quote": 35.1169}, {"ts": 1767874860000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 918.5, "quote_volume": 112.51625, "trades": 5, "taker_buy_volume": 571.3, "taker_buy_quote": 69.98425}, {"ts": 1767874920000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 205.8, "quote_volume": 25.21486, "trades": 3, "taker_buy_volume": 205.8, "taker_buy_quote": 25.21486}, {"ts": 1767874980000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 2595.5, "quote_volume": 318.23934, "trades": 12, "taker_buy_volume": 1269.9, "taker_buy_quote": 155.72078}, {"ts": 1767875040000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 8481.4, "quote_volume": 1039.84585, "trades": 9, "taker_buy_volume": 8481.4, "taker_buy_quote": 1039.84585}, {"ts": 1767875100000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875160000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875220000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 14724.9, "quote_volume": 1805.74601, "trades": 27, "taker_buy_volume": 3679.6, "taker_buy_quote": 451.29475}, {"ts": 1767875280000, "open": 0.1227, "high": 0.1229, "low": 0.1226, "close": 0.1226, "volume": 47436.3, "quote_volume": 5821.60552, "trades": 81, "taker_buy_volume": 16370.2, "taker_buy_quote": 2009.44751}, {"ts": 1767875340000, "open": 0.1228, "high": 0.123, "low": 0.1228, "close": 0.123, "volume": 5402.9, "quote_volume": 663.82619, "trades": 10, "taker_buy_volume": 4537.5, "taker_buy_quote": 557.46853}, {"ts": 1767875400000, "open": 0.123, "high": 0.1231, "low": 0.1229, "close": 0.1229, "volume": 2089.5, "quote_volume": 256.90851, "trades": 6, "taker_buy_volume": 1045.7, "taker_buy_quote": 128.62549}, {"ts": 1767875460000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 6750.3, "quote_volume": 830.01439, "trades": 21, "taker_buy_volume": 3432.6, "taker_buy_quote": 422.04239}, {"ts": 1767875520000, "open": 0.1229, "high": 0.1229, "low": 0.1226, "close": 0.1226, "volume": 9728.6, "quote_volume": 1194.408, "trades": 13, "taker_buy_volume": 1506.5, "taker_buy_quote": 184.6969}, {"ts": 1767875580000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 8348.5, "quote_volume": 1023.96316, "trades": 19, "taker_buy_volume": 2477.1, "taker_buy_quote": 303.82792}, {"ts": 1767875640000, "open": 0.1226, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 28328.1, "quote_volume": 3471.85441, "trades": 49, "taker_buy_volume": 14971.1, "taker_buy_quote": 1835.15749}, {"ts": 1767875700000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 1713.4, "quote_volume": 209.79552, "trades": 5, "taker_buy_volume": 119.0, "taker_buy_quote": 14.5656}, {"ts": 1767875760000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 1626.5, "quote_volume": 199.0836, "trades": 4, "taker_buy_volume": 120.6, "taker_buy_quote": 14.76144}, {"ts": 1767875820000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 476.1, "quote_volume": 58.25807, "trades": 4, "taker_buy_volume": 431.1, "taker_buy_quote": 52.75457}, {"ts": 1767875880000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 3005.9, "quote_volume": 367.8404, "trades": 7, "taker_buy_volume": 2125.7, "taker_buy_quote": 260.18568}, {"ts": 1767875940000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 3051.1, "quote_volume": 373.62188, "trades": 7, "taker_buy_volume": 1672.4, "taker_buy_quote": 204.869}, {"ts": 1767876000000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 1668.4, "quote_volume": 204.54584, "trades": 8, "taker_buy_volume": 164.0, "taker_buy_quote": 20.1064}, {"ts": 1767876060000, "open": 0.1227, "high": 0.1227, "low": 0.1225, "close": 0.1226, "volume": 4751.7, "quote_volume": 582.7382, "trades": 12, "taker_buy_volume": 3932.7, "taker_buy_quote": 482.37944}, {"ts": 1767876120000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 53.1, "quote_volume": 6.51006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876180000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 1258.0, "quote_volume": 154.3566, "trades": 4, "taker_buy_volume": 123.8, "taker_buy_quote": 15.19026}, {"ts": 1767876240000, "open": 0.1227, "high": 0.1231, "low": 0.1227, "close": 0.123, "volume": 15071.0, "quote_volume": 1852.99041, "trades": 23, "taker_buy_volume": 14072.1, "taker_buy_quote": 1730.12571}, {"ts": 1767876300000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 1306.5, "quote_volume": 160.56885, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876360000, "open": 0.1229, "high": 0.1229, "low": 0.1222, "close": 0.1223, "volume": 141356.2, "quote_volume": 17317.41619, "trades": 154, "taker_buy_volume": 37943.7, "taker_buy_quote": 4651.38096}, {"ts": 1767876420000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 4464.0, "quote_volume": 546.40834, "trades": 5, "taker_buy_volume": 1954.4, "taker_buy_quote": 239.2333}, {"ts": 1767876480000, "open": 0.1225, "high": 0.1227, "low": 0.1225, "close": 0.1227, "volume": 22484.2, "quote_volume": 2756.70382, "trades": 39, "taker_buy_volume": 15110.5, "taker_buy_quote": 1852.83885}, {"ts": 1767876540000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 3678.3, "quote_volume": 451.40723, "trades": 10, "taker_buy_volume": 798.2, "taker_buy_quote": 98.01896}, {"ts": 1767876600000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 5254.5, "quote_volume": 644.71475, "trades": 9, "taker_buy_volume": 119.9, "taker_buy_quote": 14.71173}, {"ts": 1767876660000, "open": 0.1227, "high": 0.123, "low": 0.1227, "close": 0.1229, "volume": 13602.1, "quote_volume": 1672.05185, "trades": 27, "taker_buy_volume": 9061.1, "taker_buy_quote": 1113.83675}, {"ts": 1767876720000, "open": 0.1229, "high": 0.1229, "low": 0.1225, "close": 0.1226, "volume": 28894.4, "quote_volume": 3544.8672, "trades": 52, "taker_buy_volume": 14977.6, "taker_buy_quote": 1837.55472}, {"ts": 1767876780000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 424.7, "quote_volume": 52.06822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876840000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 45.0, "quote_volume": 5.508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876900000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 122.1, "quote_volume": 14.94504, "trades": 1, "taker_buy_volume": 122.1, "taker_buy_quote": 14.94504}, {"ts": 1767876960000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 288.5, "quote_volume": 35.28355, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877020000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 124.3, "quote_volume": 15.21432, "trades": 1, "taker_buy_volume": 124.3, "taker_buy_quote": 15.21432}, {"ts": 1767877080000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 17792.7, "quote_volume": 2180.62542, "trades": 21, "taker_buy_volume": 16801.7, "taker_buy_quote": 2059.12882}, {"ts": 1767877140000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 6170.1, "quote_volume": 756.53336, "trades": 8, "taker_buy_volume": 911.9, "taker_buy_quote": 111.87804}, {"ts": 1767877200000, "open": 0.1227, "high": 0.123, "low": 0.1227, "close": 0.123, "volume": 48256.0, "quote_volume": 5933.596, "trades": 27, "taker_buy_volume": 45945.6, "taker_buy_quote": 5650.00268}, {"ts": 1767877260000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 109.8, "quote_volume": 13.49442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877320000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877380000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 210.9, "quote_volume": 25.91961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877440000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 56135.6, "quote_volume": 6906.53868, "trades": 36, "taker_buy_volume": 53420.5, "taker_buy_quote": 6572.23019}, {"ts": 1767877500000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 8302.9, "quote_volume": 1021.2567, "trades": 10, "taker_buy_volume": 7155.3, "taker_buy_quote": 880.1019}, {"ts": 1767877560000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 1298.2, "quote_volume": 159.80842, "trades": 4, "taker_buy_volume": 124.5, "taker_buy_quote": 15.32595}, {"ts": 1767877620000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 623.6, "quote_volume": 76.76516, "trades": 2, "taker_buy_volume": 123.6, "taker_buy_quote": 15.21516}, {"ts": 1767877680000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877740000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877800000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 2000.0, "quote_volume": 246.2, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877860000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 2641.6, "quote_volume": 325.33608, "trades": 7, "taker_buy_volume": 1551.2, "taker_buy_quote": 191.10784}, {"ts": 1767877920000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 44.7, "quote_volume": 5.51151, "trades": 1, "taker_buy_volume": 44.7, "taker_buy_quote": 5.51151}, {"ts": 1767877980000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 9589.8, "quote_volume": 1183.1875, "trades": 19, "taker_buy_volume": 2428.6, "taker_buy_quote": 299.68924}, {"ts": 1767878040000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1232, "volume": 2541.2, "quote_volume": 313.2857, "trades": 10, "taker_buy_volume": 839.9, "taker_buy_quote": 103.54758}, {"ts": 1767878100000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 1796.4, "quote_volume": 221.31648, "trades": 6, "taker_buy_volume": 241.8, "taker_buy_quote": 29.78976}, {"ts": 1767878160000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 2041.8, "quote_volume": 251.54976, "trades": 5, "taker_buy_volume": 1287.9, "taker_buy_quote": 158.66928}, {"ts": 1767878220000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 8245.6, "quote_volume": 1015.76911, "trades": 18, "taker_buy_volume": 5599.4, "taker_buy_quote": 689.83399}, {"ts": 1767878280000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 2056.4, "quote_volume": 253.39161, "trades": 7, "taker_buy_volume": 553.3, "taker_buy_quote": 68.20969}, {"ts": 1767878340000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 163.1, "quote_volume": 20.09392, "trades": 2, "taker_buy_volume": 163.1, "taker_buy_quote": 20.09392}, {"ts": 1767878400000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 1165.5, "quote_volume": 143.55246, "trades": 9, "taker_buy_volume": 208.8, "taker_buy_quote": 25.70328}, {"ts": 1767878460000, "open": 0.1231, "high": 0.1231, "low": 0.1229, "close": 0.1229, "volume": 1470.0, "quote_volume": 180.74313, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878520000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878580000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 7603.4, "quote_volume": 933.12133, "trades": 29, "taker_buy_volume": 4692.5, "taker_buy_quote": 575.86511}, {"ts": 1767878640000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 611.1, "quote_volume": 74.98197, "trades": 2, "taker_buy_volume": 611.1, "taker_buy_quote": 74.98197}, {"ts": 1767878700000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 330.2, "quote_volume": 40.53226, "trades": 4, "taker_buy_volume": 330.2, "taker_buy_quote": 40.53226}, {"ts": 1767878760000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 1258.6, "quote_volume": 154.55608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878820000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 1507.3, "quote_volume": 184.94571, "trades": 8, "taker_buy_volume": 1299.6, "taker_buy_quote": 159.46092}, {"ts": 1767878880000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878940000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 1671.6, "quote_volume": 205.08778, "trades": 11, "taker_buy_volume": 704.6, "taker_buy_quote": 86.45442}, {"ts": 1767879000000, "open": 0.1227, "high": 0.1227, "low": 0.1224, "close": 0.1225, "volume": 26756.2, "quote_volume": 3277.94235, "trades": 26, "taker_buy_volume": 9169.4, "taker_buy_quote": 1123.31001}, {"ts": 1767879060000, "open": 0.1225, "high": 0.1225, "low": 0.1223, "close": 0.1224, "volume": 7527.0, "quote_volume": 920.94986, "trades": 17, "taker_buy_volume": 681.7, "taker_buy_quote": 83.44008}, {"ts": 1767879120000, "open": 0.1225, "high": 0.1225, "low": 0.1222, "close": 0.1223, "volume": 32244.5, "quote_volume": 3944.00062, "trades": 66, "taker_buy_volume": 14163.1, "taker_buy_quote": 1732.75742}, {"ts": 1767879180000, "open": 0.1223, "high": 0.1223, "low": 0.1219, "close": 0.1219, "volume": 49893.5, "quote_volume": 6088.73903, "trades": 88, "taker_buy_volume": 19755.6, "taker_buy_quote": 2411.82203}, {"ts": 1767879240000, "open": 0.1219, "high": 0.1221, "low": 0.1218, "close": 0.1221, "volume": 8931.3, "quote_volume": 1088.98649, "trades": 19, "taker_buy_volume": 6245.6, "taker_buy_quote": 761.84412}, {"ts": 1767879300000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 1219.9, "quote_volume": 148.84024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879360000, "open": 0.122, "high": 0.1221, "low": 0.1219, "close": 0.122, "volume": 19715.5, "quote_volume": 2404.92201, "trades": 20, "taker_buy_volume": 17966.5, "taker_buy_quote": 2191.70658}, {"ts": 1767879420000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 14192.4, "quote_volume": 1728.62431, "trades": 26, "taker_buy_volume": 3495.8, "taker_buy_quote": 425.87793}, {"ts": 1767879480000, "open": 0.1218, "high": 0.1222, "low": 0.1218, "close": 0.1221, "volume": 8930.9, "quote_volume": 1090.00077, "trades": 20, "taker_buy_volume": 6516.3, "taker_buy_quote": 795.17811}, {"ts": 1767879540000, "open": 0.1222, "high": 0.1224, "low": 0.1222, "close": 0.1224, "volume": 6586.2, "quote_volume": 805.924, "trades": 20, "taker_buy_volume": 4588.9, "taker_buy_quote": 561.4668}, {"ts": 1767879600000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 1744.1, "quote_volume": 213.33979, "trades": 8, "taker_buy_volume": 123.3, "taker_buy_quote": 15.09192}, {"ts": 1767879660000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 2521.1, "quote_volume": 308.40373, "trades": 8, "taker_buy_volume": 856.8, "taker_buy_quote": 104.85984}, {"ts": 1767879720000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 1714.5, "quote_volume": 210.03032, "trades": 5, "taker_buy_volume": 1714.5, "taker_buy_quote": 210.03032}, {"ts": 1767879780000, "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": 1767879840000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 17146.1, "quote_volume": 2103.57216, "trades": 24, "taker_buy_volume": 11768.1, "taker_buy_quote": 1443.69156}, {"ts": 1767879900000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 1123.7, "quote_volume": 137.76562, "trades": 4, "taker_buy_volume": 123.2, "taker_buy_quote": 15.10432}, {"ts": 1767879960000, "open": 0.1226, "high": 0.1226, "low": 0.1223, "close": 0.1225, "volume": 17934.0, "quote_volume": 2196.64768, "trades": 24, "taker_buy_volume": 7123.6, "taker_buy_quote": 872.77917}, {"ts": 1767880020000, "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": 1767880080000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 2518.1, "quote_volume": 308.46725, "trades": 6, "taker_buy_volume": 2397.7, "taker_buy_quote": 293.71825}, {"ts": 1767880140000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 3588.3, "quote_volume": 439.88931, "trades": 8, "taker_buy_volume": 2839.0, "taker_buy_quote": 348.02513}, {"ts": 1767880200000, "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": 1767880260000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 1326.6, "quote_volume": 162.76174, "trades": 6, "taker_buy_volume": 289.8, "taker_buy_quote": 35.54638}, {"ts": 1767880320000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 6072.9, "quote_volume": 744.52217, "trades": 12, "taker_buy_volume": 1946.1, "taker_buy_quote": 238.59186}, {"ts": 1767880380000, "open": 0.1226, "high": 0.1229, "low": 0.1226, "close": 0.1229, "volume": 7831.3, "quote_volume": 961.05614, "trades": 22, "taker_buy_volume": 7535.9, "taker_buy_quote": 924.79834}, {"ts": 1767880440000, "open": 0.123, "high": 0.1234, "low": 0.123, "close": 0.1232, "volume": 7554.5, "quote_volume": 930.79024, "trades": 17, "taker_buy_volume": 4093.9, "taker_buy_quote": 504.23243}, {"ts": 1767880500000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 2212.9, "quote_volume": 272.62928, "trades": 6, "taker_buy_volume": 2212.9, "taker_buy_quote": 272.62928}, {"ts": 1767880560000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 4931.3, "quote_volume": 607.16728, "trades": 11, "taker_buy_volume": 998.0, "taker_buy_quote": 122.9536}, {"ts": 1767880620000, "open": 0.123, "high": 0.1231, "low": 0.1229, "close": 0.1231, "volume": 3434.9, "quote_volume": 422.4347, "trades": 14, "taker_buy_volume": 1844.0, "taker_buy_quote": 226.89619}, {"ts": 1767880680000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 3145.6, "quote_volume": 387.52919, "trades": 8, "taker_buy_volume": 2304.5, "taker_buy_quote": 283.9144}, {"ts": 1767880740000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880800000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 1229.8, "quote_volume": 151.27775, "trades": 6, "taker_buy_volume": 941.2, "taker_buy_quote": 115.7676}, {"ts": 1767880860000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 2451.2, "quote_volume": 301.71831, "trades": 6, "taker_buy_volume": 2329.1, "taker_buy_quote": 286.70001}, {"ts": 1767880920000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880980000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 4913.1, "quote_volume": 604.80261, "trades": 14, "taker_buy_volume": 3915.6, "taker_buy_quote": 482.01036}, {"ts": 1767881040000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 3459.6, "quote_volume": 425.22822, "trades": 13, "taker_buy_volume": 433.2, "taker_buy_quote": 53.26699}, {"ts": 1767881100000, "open": 0.123, "high": 0.1231, "low": 0.1229, "close": 0.1231, "volume": 9667.1, "quote_volume": 1189.18769, "trades": 29, "taker_buy_volume": 593.6, "taker_buy_quote": 73.06022}, {"ts": 1767881160000, "open": 0.1232, "high": 0.1235, "low": 0.1232, "close": 0.1234, "volume": 21618.5, "quote_volume": 2664.45791, "trades": 27, "taker_buy_volume": 20403.6, "taker_buy_quote": 2514.70031}, {"ts": 1767881220000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 468.4, "quote_volume": 57.82175, "trades": 5, "taker_buy_volume": 287.5, "taker_buy_quote": 35.49869}, {"ts": 1767881280000, "open": 0.1236, "high": 0.124, "low": 0.1236, "close": 0.1238, "volume": 18508.8, "quote_volume": 2291.77186, "trades": 29, "taker_buy_volume": 9642.4, "taker_buy_quote": 1194.09922}, {"ts": 1767881340000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 3495.7, "quote_volume": 432.41809, "trades": 7, "taker_buy_volume": 2744.7, "taker_buy_quote": 339.51939}, {"ts": 1767881400000, "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": 1767881460000, "open": 0.1237, "high": 0.1238, "low": 0.1234, "close": 0.1234, "volume": 12688.5, "quote_volume": 1569.38398, "trades": 23, "taker_buy_volume": 9308.5, "taker_buy_quote": 1151.62439}, {"ts": 1767881520000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 247.2, "quote_volume": 30.50448, "trades": 2, "taker_buy_volume": 123.8, "taker_buy_quote": 15.27692}, {"ts": 1767881580000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 205.0, "quote_volume": 25.297, "trades": 2, "taker_buy_volume": 123.8, "taker_buy_quote": 15.27692}, {"ts": 1767881640000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 4316.9, "quote_volume": 532.66546, "trades": 9, "taker_buy_volume": 1343.1, "taker_buy_quote": 165.73854}, {"ts": 1767881700000, "open": 0.1234, "high": 0.1237, "low": 0.1234, "close": 0.1237, "volume": 23298.5, "quote_volume": 2875.40327, "trades": 9, "taker_buy_volume": 23298.5, "taker_buy_quote": 2875.40327}, {"ts": 1767881760000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 8192.4, "quote_volume": 1013.39988, "trades": 17, "taker_buy_volume": 1516.7, "taker_buy_quote": 187.61579}, {"ts": 1767881820000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 244.6, "quote_volume": 30.25197, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881880000, "open": 0.1236, "high": 0.1236, "low": 0.1234, "close": 0.1235, "volume": 5382.4, "quote_volume": 664.87766, "trades": 14, "taker_buy_volume": 518.1, "taker_buy_quote": 63.98535}, {"ts": 1767881940000, "open": 0.1233, "high": 0.1233, "low": 0.1231, "close": 0.1232, "volume": 15740.6, "quote_volume": 1938.73151, "trades": 27, "taker_buy_volume": 1675.4, "taker_buy_quote": 206.40928}, {"ts": 1767882000000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 2789.2, "quote_volume": 343.62944, "trades": 10, "taker_buy_volume": 1042.9, "taker_buy_quote": 128.48528}, {"ts": 1767882060000, "open": 0.1231, "high": 0.1231, "low": 0.1228, "close": 0.1229, "volume": 19437.2, "quote_volume": 2389.62591, "trades": 31, "taker_buy_volume": 2379.1, "taker_buy_quote": 292.44589}, {"ts": 1767882120000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 1751.9, "quote_volume": 215.32522, "trades": 13, "taker_buy_volume": 1709.1, "taker_buy_quote": 210.0651}, {"ts": 1767882180000, "open": 0.1231, "high": 0.1233, "low": 0.1229, "close": 0.123, "volume": 42130.9, "quote_volume": 5182.0598, "trades": 57, "taker_buy_volume": 36755.1, "taker_buy_quote": 4520.01655}, {"ts": 1767882240000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 9523.3, "quote_volume": 1171.3659, "trades": 15, "taker_buy_volume": 163.8, "taker_buy_quote": 20.1474}, {"ts": 1767882300000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 249.4, "quote_volume": 30.65126, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882360000, "open": 0.1228, "high": 0.1229, "low": 0.1225, "close": 0.1229, "volume": 30312.9, "quote_volume": 3716.8566, "trades": 59, "taker_buy_volume": 5986.1, "taker_buy_quote": 734.94703}, {"ts": 1767882420000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 5030.8, "quote_volume": 619.40951, "trades": 29, "taker_buy_volume": 3766.7, "taker_buy_quote": 463.75203}, {"ts": 1767882480000, "open": 0.1232, "high": 0.1233, "low": 0.1231, "close": 0.1231, "volume": 6057.8, "quote_volume": 746.45116, "trades": 24, "taker_buy_volume": 4218.6, "taker_buy_quote": 519.85394}, {"ts": 1767882540000, "open": 0.1231, "high": 0.1233, "low": 0.1231, "close": 0.1233, "volume": 11923.3, "quote_volume": 1468.2873, "trades": 22, "taker_buy_volume": 2785.8, "taker_buy_quote": 343.4239}, {"ts": 1767882600000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 6095.2, "quote_volume": 750.43688, "trades": 14, "taker_buy_volume": 1175.5, "taker_buy_quote": 144.79726}, {"ts": 1767882660000, "open": 0.1231, "high": 0.1231, "low": 0.1229, "close": 0.1231, "volume": 2676.0, "quote_volume": 329.25632, "trades": 18, "taker_buy_volume": 1729.4, "taker_buy_quote": 212.81616}, {"ts": 1767882720000, "open": 0.1231, "high": 0.1233, "low": 0.1231, "close": 0.1231, "volume": 13550.9, "quote_volume": 1669.54002, "trades": 37, "taker_buy_volume": 8004.8, "taker_buy_quote": 986.29884}, {"ts": 1767882780000, "open": 0.1232, "high": 0.1233, "low": 0.1231, "close": 0.1231, "volume": 11405.8, "quote_volume": 1405.41205, "trades": 28, "taker_buy_volume": 6150.3, "taker_buy_quote": 757.99062}, {"ts": 1767882840000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 1810.2, "quote_volume": 222.96072, "trades": 12, "taker_buy_volume": 807.2, "taker_buy_quote": 99.40339}, {"ts": 1767882900000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.1232, "volume": 13915.0, "quote_volume": 1713.22823, "trades": 35, "taker_buy_volume": 7826.9, "taker_buy_quote": 963.73423}, {"ts": 1767882960000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 2269.6, "quote_volume": 279.21611, "trades": 9, "taker_buy_volume": 674.4, "taker_buy_quote": 83.00651}, {"ts": 1767883020000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 4928.9, "quote_volume": 606.2404, "trades": 17, "taker_buy_volume": 2242.4, "taker_buy_quote": 275.8152}, {"ts": 1767883080000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 299.5, "quote_volume": 36.80855, "trades": 3, "taker_buy_volume": 243.5, "taker_buy_quote": 29.92615}, {"ts": 1767883140000, "open": 0.123, "high": 0.1231, "low": 0.1229, "close": 0.1229, "volume": 2935.8, "quote_volume": 361.02188, "trades": 6, "taker_buy_volume": 368.3, "taker_buy_quote": 45.30063}, {"ts": 1767883200000, "open": 0.1229, "high": 0.1231, "low": 0.1229, "close": 0.1231, "volume": 4879.1, "quote_volume": 599.86817, "trades": 17, "taker_buy_volume": 4757.1, "taker_buy_quote": 584.84997}, {"ts": 1767883260000, "open": 0.1231, "high": 0.1234, "low": 0.1231, "close": 0.1231, "volume": 14637.3, "quote_volume": 1803.69857, "trades": 31, "taker_buy_volume": 10772.1, "taker_buy_quote": 1327.46988}, {"ts": 1767883320000, "open": 0.1231, "high": 0.1231, "low": 0.1225, "close": 0.1225, "volume": 38442.5, "quote_volume": 4719.50565, "trades": 71, "taker_buy_volume": 10750.8, "taker_buy_quote": 1318.44038}, {"ts": 1767883380000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 4289.5, "quote_volume": 525.1083, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767883440000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 6394.4, "quote_volume": 783.17402, "trades": 16, "taker_buy_volume": 2869.4, "taker_buy_quote": 351.40152}, {"ts": 1767883500000, "open": 0.1225, "high": 0.1227, "low": 0.1224, "close": 0.1227, "volume": 23187.1, "quote_volume": 2841.85382, "trades": 37, "taker_buy_volume": 18662.3, "taker_buy_quote": 2287.19002}, {"ts": 1767883560000, "open": 0.1228, "high": 0.1234, "low": 0.1228, "close": 0.1234, "volume": 6548.0, "quote_volume": 806.76839, "trades": 23, "taker_buy_volume": 5549.0, "taker_buy_quote": 683.79149}, {"ts": 1767883620000, "open": 0.1234, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 20361.7, "quote_volume": 2514.15002, "trades": 28, "taker_buy_volume": 14960.7, "taker_buy_quote": 1847.61692}, {"ts": 1767883680000, "open": 0.1233, "high": 0.1233, "low": 0.1231, "close": 0.1231, "volume": 6261.5, "quote_volume": 771.32198, "trades": 20, "taker_buy_volume": 1571.5, "taker_buy_quote": 193.57963}, {"ts": 1767883740000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1232, "volume": 8463.6, "quote_volume": 1043.51622, "trades": 20, "taker_buy_volume": 3085.2, "taker_buy_quote": 380.63541}, {"ts": 1767883800000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 3924.5, "quote_volume": 483.01003, "trades": 15, "taker_buy_volume": 1038.6, "taker_buy_quote": 127.85686}, {"ts": 1767883860000, "open": 0.123, "high": 0.1234, "low": 0.123, "close": 0.1233, "volume": 13236.0, "quote_volume": 1630.36763, "trades": 33, "taker_buy_volume": 9494.5, "taker_buy_quote": 1169.47848}, {"ts": 1767883920000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1234, "volume": 4384.6, "quote_volume": 540.85994, "trades": 14, "taker_buy_volume": 3221.7, "taker_buy_quote": 397.39092}, {"ts": 1767883980000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 2154.8, "quote_volume": 265.86584, "trades": 11, "taker_buy_volume": 366.1, "taker_buy_quote": 45.1643}, {"ts": 1767884040000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1232, "volume": 14760.2, "quote_volume": 1820.80004, "trades": 30, "taker_buy_volume": 6234.8, "taker_buy_quote": 769.07307}, {"ts": 1767884100000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 2276.1, "quote_volume": 280.41552, "trades": 7, "taker_buy_volume": 122.0, "taker_buy_quote": 15.0304}, {"ts": 1767884160000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 4332.6, "quote_volume": 533.57876, "trades": 13, "taker_buy_volume": 2115.7, "taker_buy_quote": 260.55419}, {"ts": 1767884220000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 1935.1, "quote_volume": 238.094, "trades": 8, "taker_buy_volume": 1648.0, "taker_buy_quote": 202.7688}, {"ts": 1767884280000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 946.4, "quote_volume": 116.50184, "trades": 11, "taker_buy_volume": 447.7, "taker_buy_quote": 55.11187}, {"ts": 1767884340000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 328.8, "quote_volume": 40.47528, "trades": 4, "taker_buy_volume": 165.9, "taker_buy_quote": 20.42229}, {"ts": 1767884400000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 2197.0, "quote_volume": 270.6255, "trades": 11, "taker_buy_volume": 911.8, "taker_buy_quote": 112.3175}, {"ts": 1767884460000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 4917.6, "quote_volume": 604.38534, "trades": 10, "taker_buy_volume": 4674.9, "taker_buy_quote": 574.54521}, {"ts": 1767884520000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 4699.1, "quote_volume": 577.06138, "trades": 15, "taker_buy_volume": 1985.4, "taker_buy_quote": 243.80712}, {"ts": 1767884580000, "open": 0.1228, "high": 0.1228, "low": 0.1225, "close": 0.1226, "volume": 8538.0, "quote_volume": 1046.81885, "trades": 20, "taker_buy_volume": 1229.2, "taker_buy_quote": 150.69992}, {"ts": 1767884640000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 2504.8, "quote_volume": 307.08848, "trades": 6, "taker_buy_volume": 1627.3, "taker_buy_quote": 199.50698}, {"ts": 1767884700000, "open": 0.1227, "high": 0.123, "low": 0.1227, "close": 0.123, "volume": 8165.8, "quote_volume": 1002.06932, "trades": 20, "taker_buy_volume": 6659.3, "taker_buy_quote": 817.22177}, {"ts": 1767884760000, "open": 0.123, "high": 0.1232, "low": 0.1229, "close": 0.1229, "volume": 4384.1, "quote_volume": 539.80245, "trades": 15, "taker_buy_volume": 882.3, "taker_buy_quote": 108.67402}, {"ts": 1767884820000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 3374.0, "quote_volume": 415.32745, "trades": 11, "taker_buy_volume": 2499.8, "taker_buy_quote": 307.71343}, {"ts": 1767884880000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 2370.7, "quote_volume": 291.65786, "trades": 8, "taker_buy_volume": 361.2, "taker_buy_quote": 44.4514}, {"ts": 1767884940000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 1369.3, "quote_volume": 168.56083, "trades": 5, "taker_buy_volume": 243.3, "taker_buy_quote": 29.95023}, {"ts": 1767885000000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 3630.0, "quote_volume": 446.5019, "trades": 10, "taker_buy_volume": 1123.3, "taker_buy_quote": 138.1659}, {"ts": 1767885060000, "open": 0.123, "high": 0.1233, "low": 0.123, "close": 0.1232, "volume": 9676.5, "quote_volume": 1191.41725, "trades": 22, "taker_buy_volume": 7296.1, "taker_buy_quote": 898.4413}, {"ts": 1767885120000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 6290.7, "quote_volume": 775.22593, "trades": 20, "taker_buy_volume": 1788.3, "taker_buy_quote": 220.41026}, {"ts": 1767885180000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 5166.5, "quote_volume": 635.83207, "trades": 12, "taker_buy_volume": 526.3, "taker_buy_quote": 64.78753}, {"ts": 1767885240000, "open": 0.123, "high": 0.1234, "low": 0.123, "close": 0.1234, "volume": 11421.6, "quote_volume": 1407.72433, "trades": 29, "taker_buy_volume": 8954.6, "taker_buy_quote": 1103.75671}, {"ts": 1767885300000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 2991.4, "quote_volume": 369.11465, "trades": 24, "taker_buy_volume": 583.2, "taker_buy_quote": 71.95917}, {"ts": 1767885360000, "open": 0.1233, "high": 0.1237, "low": 0.1233, "close": 0.1237, "volume": 9701.9, "quote_volume": 1198.30103, "trades": 29, "taker_buy_volume": 7779.6, "taker_buy_quote": 961.28144}, {"ts": 1767885420000, "open": 0.1237, "high": 0.1237, "low": 0.1234, "close": 0.1234, "volume": 5458.6, "quote_volume": 674.25173, "trades": 29, "taker_buy_volume": 2116.2, "taker_buy_quote": 261.45816}, {"ts": 1767885480000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 3011.9, "quote_volume": 371.66846, "trades": 11, "taker_buy_volume": 162.9, "taker_buy_quote": 20.10186}, {"ts": 1767885540000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 798.5, "quote_volume": 98.5349, "trades": 11, "taker_buy_volume": 468.8, "taker_buy_quote": 57.84992}, {"ts": 1767885600000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 165.6, "quote_volume": 20.43504, "trades": 2, "taker_buy_volume": 165.6, "taker_buy_quote": 20.43504}, {"ts": 1767885660000, "open": 0.1235, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 19162.5, "quote_volume": 2369.0928, "trades": 43, "taker_buy_volume": 8410.2, "taker_buy_quote": 1040.10711}, {"ts": 1767885720000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 1345.7, "quote_volume": 166.19395, "trades": 11, "taker_buy_volume": 165.5, "taker_buy_quote": 20.43925}, {"ts": 1767885780000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 9408.4, "quote_volume": 1162.06535, "trades": 50, "taker_buy_volume": 7393.6, "taker_buy_quote": 913.302}, {"ts": 1767885840000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 6184.0, "quote_volume": 764.64387, "trades": 22, "taker_buy_volume": 5680.5, "taker_buy_quote": 702.36081}, {"ts": 1767885900000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 2001.8, "quote_volume": 247.69791, "trades": 6, "taker_buy_volume": 1755.5, "taker_buy_quote": 217.21825}, {"ts": 1767885960000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 238.8, "quote_volume": 29.53956, "trades": 2, "taker_buy_volume": 119.8, "taker_buy_quote": 14.81926}, {"ts": 1767886020000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 3722.8, "quote_volume": 460.49815, "trades": 8, "taker_buy_volume": 1083.1, "taker_buy_quote": 133.97947}, {"ts": 1767886080000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 2974.4, "quote_volume": 368.23072, "trades": 14, "taker_buy_volume": 2379.5, "taker_buy_quote": 294.5821}, {"ts": 1767886140000, "open": 0.1237, "high": 0.124, "low": 0.1236, "close": 0.1238, "volume": 19087.6, "quote_volume": 2363.61912, "trades": 34, "taker_buy_volume": 15161.3, "taker_buy_quote": 1878.05302}, {"ts": 1767886200000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 1767.4, "quote_volume": 218.80412, "trades": 5, "taker_buy_volume": 526.2, "taker_buy_quote": 65.14356}, {"ts": 1767886260000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 1073.5, "quote_volume": 133.114, "trades": 2, "taker_buy_volume": 1073.5, "taker_buy_quote": 133.114}, {"ts": 1767886320000, "open": 0.124, "high": 0.124, "low": 0.1237, "close": 0.1237, "volume": 13564.7, "quote_volume": 1679.76215, "trades": 27, "taker_buy_volume": 702.9, "taker_buy_quote": 87.07712}, {"ts": 1767886380000, "open": 0.1236, "high": 0.1236, "low": 0.1233, "close": 0.1234, "volume": 8644.4, "quote_volume": 1066.55214, "trades": 19, "taker_buy_volume": 1120.8, "taker_buy_quote": 138.33148}, {"ts": 1767886440000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 2470.6, "quote_volume": 304.73627, "trades": 11, "taker_buy_volume": 870.3, "taker_buy_quote": 107.39502}, {"ts": 1767886500000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 5222.1, "quote_volume": 643.03779, "trades": 15, "taker_buy_volume": 1684.3, "taker_buy_quote": 207.50576}, {"ts": 1767886560000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 10943.1, "quote_volume": 1347.41619, "trades": 16, "taker_buy_volume": 3224.6, "taker_buy_quote": 396.96064}, {"ts": 1767886620000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 3291.2, "quote_volume": 405.15895, "trades": 7, "taker_buy_volume": 1526.1, "taker_buy_quote": 187.86291}, {"ts": 1767886680000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 25020.2, "quote_volume": 3077.65976, "trades": 18, "taker_buy_volume": 122.5, "taker_buy_quote": 15.07975}, {"ts": 1767886740000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.1232, "volume": 13008.1, "quote_volume": 1600.80634, "trades": 24, "taker_buy_volume": 10624.2, "taker_buy_quote": 1307.5623}, {"ts": 1767886800000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 3767.6, "quote_volume": 463.95457, "trades": 8, "taker_buy_volume": 1630.1, "taker_buy_quote": 200.82832}, {"ts": 1767886860000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 3666.1, "quote_volume": 452.25692, "trades": 8, "taker_buy_volume": 3031.6, "taker_buy_quote": 374.02307}, {"ts": 1767886920000, "open": 0.1235, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 3410.9, "quote_volume": 421.41143, "trades": 13, "taker_buy_volume": 2628.0, "taker_buy_quote": 324.72859}, {"ts": 1767886980000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 882.9, "quote_volume": 108.86157, "trades": 5, "taker_buy_volume": 717.6, "taker_buy_quote": 88.48008}, {"ts": 1767887040000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 1912.1, "quote_volume": 235.76193, "trades": 6, "taker_buy_volume": 722.1, "taker_buy_quote": 89.03493}, {"ts": 1767887100000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 1140.9, "quote_volume": 140.67297, "trades": 4, "taker_buy_volume": 1020.7, "taker_buy_quote": 125.85231}, {"ts": 1767887160000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 5289.5, "quote_volume": 651.6664, "trades": 15, "taker_buy_volume": 2471.8, "taker_buy_quote": 304.52576}, {"ts": 1767887220000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 1628.0, "quote_volume": 200.5696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887280000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 6073.9, "quote_volume": 747.85727, "trades": 17, "taker_buy_volume": 4729.4, "taker_buy_quote": 582.26157}, {"ts": 1767887340000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 3259.7, "quote_volume": 401.52246, "trades": 6, "taker_buy_volume": 2533.9, "taker_buy_quote": 312.17648}, {"ts": 1767887400000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1234, "volume": 4574.5, "quote_volume": 563.71759, "trades": 19, "taker_buy_volume": 2560.5, "taker_buy_quote": 315.59279}, {"ts": 1767887460000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 175.7, "quote_volume": 21.68138, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887520000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 1471.2, "quote_volume": 181.54608, "trades": 4, "taker_buy_volume": 122.4, "taker_buy_quote": 15.10416}, {"ts": 1767887580000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887640000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 794.2, "quote_volume": 98.00428, "trades": 3, "taker_buy_volume": 794.2, "taker_buy_quote": 98.00428}, {"ts": 1767887700000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 512.3, "quote_volume": 63.26905, "trades": 5, "taker_buy_volume": 348.8, "taker_buy_quote": 43.0768}, {"ts": 1767887760000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 2871.8, "quote_volume": 354.38012, "trades": 13, "taker_buy_volume": 163.9, "taker_buy_quote": 20.22526}, {"ts": 1767887820000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 1609.7, "quote_volume": 198.85333, "trades": 5, "taker_buy_volume": 1490.0, "taker_buy_quote": 184.08235}, {"ts": 1767887880000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 2501.3, "quote_volume": 309.16068, "trades": 7, "taker_buy_volume": 119.9, "taker_buy_quote": 14.81964}, {"ts": 1767887940000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 118.8, "quote_volume": 14.68368, "trades": 1, "taker_buy_volume": 118.8, "taker_buy_quote": 14.68368}, {"ts": 1767888000000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 3147.3, "quote_volume": 389.04877, "trades": 12, "taker_buy_volume": 1810.6, "taker_buy_quote": 223.82047}, {"ts": 1767888060000, "open": 0.1236, "high": 0.1239, "low": 0.1236, "close": 0.1238, "volume": 4984.0, "quote_volume": 616.56176, "trades": 14, "taker_buy_volume": 1843.3, "taker_buy_quote": 228.1048}, {"ts": 1767888120000, "open": 0.1238, "high": 0.1238, "low": 0.1235, "close": 0.1235, "volume": 32610.2, "quote_volume": 4032.57066, "trades": 48, "taker_buy_volume": 12767.9, "taker_buy_quote": 1578.61391}, {"ts": 1767888180000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 22681.1, "quote_volume": 2799.38866, "trades": 30, "taker_buy_volume": 14475.5, "taker_buy_quote": 1786.59163}, {"ts": 1767888240000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 1118.0, "quote_volume": 138.04884, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888300000, "open": 0.1234, "high": 0.1236, "low": 0.1233, "close": 0.1236, "volume": 39189.9, "quote_volume": 4836.54928, "trades": 72, "taker_buy_volume": 23195.4, "taker_buy_quote": 2862.97528}, {"ts": 1767888360000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 2409.0, "quote_volume": 297.73692, "trades": 8, "taker_buy_volume": 73.4, "taker_buy_quote": 9.0649}, {"ts": 1767888420000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 15115.9, "quote_volume": 1865.9696, "trades": 19, "taker_buy_volume": 7428.6, "taker_buy_quote": 916.98554}, {"ts": 1767888480000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 3082.5, "quote_volume": 380.3805, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888540000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 4243.1, "quote_volume": 523.44793, "trades": 11, "taker_buy_volume": 2860.7, "taker_buy_quote": 352.99801}, {"ts": 1767888600000, "open": 0.1234, "high": 0.1236, "low": 0.1233, "close": 0.1233, "volume": 10411.5, "quote_volume": 1284.81474, "trades": 26, "taker_buy_volume": 3834.6, "taker_buy_quote": 473.53124}, {"ts": 1767888660000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 3866.5, "quote_volume": 476.6478, "trades": 9, "taker_buy_volume": 3071.2, "taker_buy_quote": 378.66684}, {"ts": 1767888720000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1235, "volume": 7567.5, "quote_volume": 934.01344, "trades": 18, "taker_buy_volume": 7567.5, "taker_buy_quote": 934.01344}, {"ts": 1767888780000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 1497.3, "quote_volume": 184.91655, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888840000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 7032.5, "quote_volume": 868.18166, "trades": 15, "taker_buy_volume": 3084.8, "taker_buy_quote": 380.96062}, {"ts": 1767888900000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 3298.2, "quote_volume": 406.74334, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888960000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1235, "volume": 9665.7, "quote_volume": 1192.70708, "trades": 24, "taker_buy_volume": 6659.9, "taker_buy_quote": 822.09194}, {"ts": 1767889020000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889080000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 11577.5, "quote_volume": 1430.13912, "trades": 30, "taker_buy_volume": 11458.6, "taker_buy_quote": 1415.45497}, {"ts": 1767889140000, "open": 0.1235, "high": 0.1237, "low": 0.1234, "close": 0.1234, "volume": 31270.7, "quote_volume": 3862.27325, "trades": 32, "taker_buy_volume": 6713.3, "taker_buy_quote": 829.57658}, {"ts": 1767889200000, "open": 0.1234, "high": 0.1237, "low": 0.1234, "close": 0.1236, "volume": 14783.0, "quote_volume": 1826.38411, "trades": 22, "taker_buy_volume": 13849.3, "taker_buy_quote": 1710.97879}, {"ts": 1767889260000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 14675.1, "quote_volume": 1814.10136, "trades": 15, "taker_buy_volume": 8585.0, "taker_buy_quote": 1061.365}, {"ts": 1767889320000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 5737.7, "quote_volume": 709.61854, "trades": 12, "taker_buy_volume": 5618.5, "taker_buy_quote": 694.88542}, {"ts": 1767889380000, "open": 0.1237, "high": 0.1244, "low": 0.1237, "close": 0.1244, "volume": 70932.3, "quote_volume": 8809.45537, "trades": 93, "taker_buy_volume": 52847.4, "taker_buy_quote": 6564.10548}, {"ts": 1767889440000, "open": 0.1243, "high": 0.1246, "low": 0.1243, "close": 0.1244, "volume": 21999.0, "quote_volume": 2738.27026, "trades": 30, "taker_buy_volume": 17039.9, "taker_buy_quote": 2121.06641}, {"ts": 1767889500000, "open": 0.1243, "high": 0.1243, "low": 0.124, "close": 0.1241, "volume": 28935.8, "quote_volume": 3591.13351, "trades": 40, "taker_buy_volume": 6375.7, "taker_buy_quote": 791.24}, {"ts": 1767889560000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 9958.5, "quote_volume": 1236.15194, "trades": 19, "taker_buy_volume": 9794.3, "taker_buy_quote": 1215.77472}, {"ts": 1767889620000, "open": 0.124, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 3607.2, "quote_volume": 446.62991, "trades": 15, "taker_buy_volume": 74.7, "taker_buy_quote": 9.24786}, {"ts": 1767889680000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 42.4, "quote_volume": 5.24488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889740000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 2164.9, "quote_volume": 267.99813, "trades": 6, "taker_buy_volume": 2164.9, "taker_buy_quote": 267.99813}, {"ts": 1767889800000, "open": 0.1237, "high": 0.1239, "low": 0.1237, "close": 0.1239, "volume": 6281.6, "quote_volume": 777.69297, "trades": 7, "taker_buy_volume": 3759.5, "taker_buy_quote": 465.7092}, {"ts": 1767889860000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 276.4, "quote_volume": 34.24596, "trades": 2, "taker_buy_volume": 276.4, "taker_buy_quote": 34.24596}, {"ts": 1767889920000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 1494.7, "quote_volume": 185.19333, "trades": 8, "taker_buy_volume": 119.1, "taker_buy_quote": 14.75649}, {"ts": 1767889980000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 1833.4, "quote_volume": 227.15826, "trades": 9, "taker_buy_volume": 161.4, "taker_buy_quote": 19.99746}, {"ts": 1767890040000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 1588.3, "quote_volume": 196.77419, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890100000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 86.9, "quote_volume": 10.74953, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890160000, "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": 1767890220000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 2088.3, "quote_volume": 258.29731, "trades": 11, "taker_buy_volume": 2001.3, "taker_buy_quote": 247.54411}, {"ts": 1767890280000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 499.8, "quote_volume": 61.90462, "trades": 7, "taker_buy_volume": 499.8, "taker_buy_quote": 61.90462}, {"ts": 1767890340000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 19648.5, "quote_volume": 2436.72867, "trades": 45, "taker_buy_volume": 9982.4, "taker_buy_quote": 1238.13227}, {"ts": 1767890400000, "open": 0.1239, "high": 0.1239, "low": 0.123, "close": 0.1231, "volume": 167306.6, "quote_volume": 20638.55912, "trades": 92, "taker_buy_volume": 8589.9, "taker_buy_quote": 1057.5991}, {"ts": 1767890460000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 6108.2, "quote_volume": 752.24162, "trades": 17, "taker_buy_volume": 3956.8, "taker_buy_quote": 487.40428}, {"ts": 1767890520000, "open": 0.1233, "high": 0.1236, "low": 0.1233, "close": 0.1236, "volume": 24653.0, "quote_volume": 3042.28255, "trades": 40, "taker_buy_volume": 22860.5, "taker_buy_quote": 2821.25112}, {"ts": 1767890580000, "open": 0.1236, "high": 0.1239, "low": 0.1236, "close": 0.1239, "volume": 5882.3, "quote_volume": 727.90018, "trades": 14, "taker_buy_volume": 5882.3, "taker_buy_quote": 727.90018}, {"ts": 1767890640000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 19084.6, "quote_volume": 2363.62886, "trades": 34, "taker_buy_volume": 13129.6, "taker_buy_quote": 1626.39986}, {"ts": 1767890700000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1242, "volume": 27227.9, "quote_volume": 3378.13991, "trades": 42, "taker_buy_volume": 23024.7, "taker_buy_quote": 2856.94311}, {"ts": 1767890760000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 12767.6, "quote_volume": 1584.80771, "trades": 27, "taker_buy_volume": 6298.8, "taker_buy_quote": 782.25425}, {"ts": 1767890820000, "open": 0.1241, "high": 0.1243, "low": 0.1241, "close": 0.1243, "volume": 3112.3, "quote_volume": 386.55239, "trades": 9, "taker_buy_volume": 3112.3, "taker_buy_quote": 386.55239}, {"ts": 1767890880000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 13750.0, "quote_volume": 1708.61059, "trades": 24, "taker_buy_volume": 2899.8, "taker_buy_quote": 360.15516}, {"ts": 1767890940000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 4415.3, "quote_volume": 549.24597, "trades": 9, "taker_buy_volume": 4292.1, "taker_buy_quote": 533.93221}, {"ts": 1767891000000, "open": 0.1244, "high": 0.1245, "low": 0.1243, "close": 0.1243, "volume": 3888.7, "quote_volume": 483.9151, "trades": 13, "taker_buy_volume": 44.2, "taker_buy_quote": 5.5029}, {"ts": 1767891060000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 3940.3, "quote_volume": 490.06119, "trades": 8, "taker_buy_volume": 3816.5, "taker_buy_quote": 474.67285}, {"ts": 1767891120000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 4495.6, "quote_volume": 558.59897, "trades": 12, "taker_buy_volume": 3575.4, "taker_buy_quote": 444.31013}, {"ts": 1767891180000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 5155.0, "quote_volume": 639.74764, "trades": 10, "taker_buy_volume": 342.0, "taker_buy_quote": 42.4422}, {"ts": 1767891240000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 4631.8, "quote_volume": 574.80638, "trades": 15, "taker_buy_volume": 4510.2, "taker_buy_quote": 559.71582}, {"ts": 1767891300000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 1258.0, "quote_volume": 156.1178, "trades": 3, "taker_buy_volume": 1258.0, "taker_buy_quote": 156.1178}, {"ts": 1767891360000, "open": 0.1241, "high": 0.1243, "low": 0.1241, "close": 0.1242, "volume": 7272.6, "quote_volume": 903.38283, "trades": 14, "taker_buy_volume": 6643.6, "taker_buy_quote": 825.26103}, {"ts": 1767891420000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 3568.7, "quote_volume": 443.23254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891480000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 6852.8, "quote_volume": 851.69284, "trades": 8, "taker_buy_volume": 6748.0, "taker_buy_quote": 838.67668}, {"ts": 1767891540000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 2819.0, "quote_volume": 350.58352, "trades": 5, "taker_buy_volume": 2819.0, "taker_buy_quote": 350.58352}, {"ts": 1767891600000, "open": 0.1244, "high": 0.1246, "low": 0.1244, "close": 0.1246, "volume": 10012.5, "quote_volume": 1246.2788, "trades": 18, "taker_buy_volume": 4308.8, "taker_buy_quote": 536.73852}, {"ts": 1767891660000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 1370.2, "quote_volume": 170.60601, "trades": 8, "taker_buy_volume": 326.8, "taker_buy_quote": 40.70271}, {"ts": 1767891720000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 10394.2, "quote_volume": 1297.17534, "trades": 32, "taker_buy_volume": 8356.9, "taker_buy_quote": 1042.9203}, {"ts": 1767891780000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 6881.4, "quote_volume": 859.20906, "trades": 28, "taker_buy_volume": 3688.5, "taker_buy_quote": 460.6773}, {"ts": 1767891840000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 11639.8, "quote_volume": 1452.06917, "trades": 16, "taker_buy_volume": 6491.1, "taker_buy_quote": 810.08928}, {"ts": 1767891900000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 1483.1, "quote_volume": 184.93028, "trades": 6, "taker_buy_volume": 1241.9, "taker_buy_quote": 154.85264}, {"ts": 1767891960000, "open": 0.1247, "high": 0.1251, "low": 0.1247, "close": 0.125, "volume": 12456.2, "quote_volume": 1555.4097, "trades": 27, "taker_buy_volume": 12103.4, "taker_buy_quote": 1511.3097}, {"ts": 1767892020000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 3968.2, "quote_volume": 496.2056, "trades": 10, "taker_buy_volume": 3533.0, "taker_buy_quote": 441.8056}, {"ts": 1767892080000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 3661.6, "quote_volume": 457.93801, "trades": 11, "taker_buy_volume": 1245.5, "taker_buy_quote": 155.6994}, {"ts": 1767892140000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 4359.9, "quote_volume": 545.16144, "trades": 13, "taker_buy_volume": 2091.7, "taker_buy_quote": 261.65941}, {"ts": 1767892200000, "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": 1767892260000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 1285.5, "quote_volume": 160.54263, "trades": 5, "taker_buy_volume": 1241.4, "taker_buy_quote": 155.03895}, {"ts": 1767892320000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 400.3, "quote_volume": 49.99747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892380000, "open": 0.1249, "high": 0.1249, "low": 0.1246, "close": 0.1246, "volume": 7328.9, "quote_volume": 913.97047, "trades": 16, "taker_buy_volume": 1123.6, "taker_buy_quote": 140.30047}, {"ts": 1767892440000, "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": 1767892500000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 857.7, "quote_volume": 106.78365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892560000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 9421.6, "quote_volume": 1173.68797, "trades": 20, "taker_buy_volume": 3467.3, "taker_buy_quote": 431.8625}, {"ts": 1767892620000, "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": 1767892680000, "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": 1767892740000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 6120.2, "quote_volume": 761.9649, "trades": 29, "taker_buy_volume": 5152.7, "taker_buy_quote": 641.51115}, {"ts": 1767892800000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 309.9, "quote_volume": 38.59923, "trades": 4, "taker_buy_volume": 166.8, "taker_buy_quote": 20.78328}, {"ts": 1767892860000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1249, "volume": 7381.8, "quote_volume": 921.11485, "trades": 22, "taker_buy_volume": 5081.8, "taker_buy_quote": 633.84485}, {"ts": 1767892920000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 766.3, "quote_volume": 95.70598, "trades": 7, "taker_buy_volume": 421.1, "taker_buy_quote": 52.59539}, {"ts": 1767892980000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 4509.4, "quote_volume": 562.5351, "trades": 14, "taker_buy_volume": 1044.5, "taker_buy_quote": 130.3536}, {"ts": 1767893040000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 5779.2, "quote_volume": 722.59735, "trades": 15, "taker_buy_volume": 2589.0, "taker_buy_quote": 323.50333}, {"ts": 1767893100000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 3346.1, "quote_volume": 418.16238, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893160000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 1360.3, "quote_volume": 170.01322, "trades": 7, "taker_buy_volume": 1122.1, "taker_buy_quote": 140.25009}, {"ts": 1767893220000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 122.1, "quote_volume": 15.25029, "trades": 1, "taker_buy_volume": 122.1, "taker_buy_quote": 15.25029}, {"ts": 1767893280000, "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": 1767893340000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 5012.4, "quote_volume": 626.24104, "trades": 14, "taker_buy_volume": 1682.2, "taker_buy_quote": 210.275}, {"ts": 1767893400000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 9924.0, "quote_volume": 1240.51244, "trades": 21, "taker_buy_volume": 9048.9, "taker_buy_quote": 1131.12494}, {"ts": 1767893460000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 4968.1, "quote_volume": 621.50931, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893520000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 3721.3, "quote_volume": 466.15669, "trades": 13, "taker_buy_volume": 3553.7, "taker_buy_quote": 445.17317}, {"ts": 1767893580000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 1163.6, "quote_volume": 145.55005, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893640000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 697.1, "quote_volume": 87.10951, "trades": 5, "taker_buy_volume": 653.0, "taker_buy_quote": 81.60142}, {"ts": 1767893700000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 1377.8, "quote_volume": 172.37494, "trades": 4, "taker_buy_volume": 1377.8, "taker_buy_quote": 172.37494}, {"ts": 1767893760000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 3729.8, "quote_volume": 467.34394, "trades": 15, "taker_buy_volume": 236.8, "taker_buy_quote": 29.67104}, {"ts": 1767893820000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 2714.9, "quote_volume": 340.17697, "trades": 9, "taker_buy_volume": 208.9, "taker_buy_quote": 26.17517}, {"ts": 1767893880000, "open": 0.1253, "high": 0.1258, "low": 0.1253, "close": 0.1256, "volume": 102430.1, "quote_volume": 12862.81586, "trades": 82, "taker_buy_volume": 93086.0, "taker_buy_quote": 11690.34918}, {"ts": 1767893940000, "open": 0.1257, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 9360.0, "quote_volume": 1176.46763, "trades": 20, "taker_buy_volume": 6447.7, "taker_buy_quote": 810.54829}, {"ts": 1767894000000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 3508.8, "quote_volume": 441.70792, "trades": 12, "taker_buy_volume": 2847.6, "taker_buy_quote": 358.51284}, {"ts": 1767894060000, "open": 0.1259, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 7378.4, "quote_volume": 929.38873, "trades": 30, "taker_buy_volume": 2430.3, "taker_buy_quote": 306.14578}, {"ts": 1767894120000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 3280.2, "quote_volume": 412.64916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894180000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 10686.9, "quote_volume": 1343.35155, "trades": 14, "taker_buy_volume": 10559.6, "taker_buy_quote": 1327.34994}, {"ts": 1767894240000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 11003.0, "quote_volume": 1383.52129, "trades": 25, "taker_buy_volume": 7144.4, "taker_buy_quote": 898.49527}, {"ts": 1767894300000, "open": 0.1259, "high": 0.1264, "low": 0.1259, "close": 0.1263, "volume": 33636.0, "quote_volume": 4239.91753, "trades": 51, "taker_buy_volume": 12746.3, "taker_buy_quote": 1606.28722}, {"ts": 1767894360000, "open": 0.1262, "high": 0.1262, "low": 0.126, "close": 0.1261, "volume": 3801.1, "quote_volume": 479.20563, "trades": 11, "taker_buy_volume": 918.8, "taker_buy_quote": 115.79061}, {"ts": 1767894420000, "open": 0.1262, "high": 0.1265, "low": 0.1262, "close": 0.1265, "volume": 8037.1, "quote_volume": 1015.88401, "trades": 28, "taker_buy_volume": 4740.9, "taker_buy_quote": 598.95087}, {"ts": 1767894480000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 75.7, "quote_volume": 9.57605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894540000, "open": 0.1265, "high": 0.1265, "low": 0.1258, "close": 0.1258, "volume": 38681.1, "quote_volume": 4874.71256, "trades": 28, "taker_buy_volume": 26370.4, "taker_buy_quote": 3320.03336}, {"ts": 1767894600000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 5682.9, "quote_volume": 715.22781, "trades": 16, "taker_buy_volume": 2456.4, "taker_buy_quote": 309.22531}, {"ts": 1767894660000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 5796.3, "quote_volume": 730.09727, "trades": 11, "taker_buy_volume": 4183.7, "taker_buy_quote": 527.07093}, {"ts": 1767894720000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 124.3, "quote_volume": 15.64937, "trades": 1, "taker_buy_volume": 124.3, "taker_buy_quote": 15.64937}, {"ts": 1767894780000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 1336.6, "quote_volume": 168.27794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894840000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 2502.5, "quote_volume": 315.30295, "trades": 6, "taker_buy_volume": 2502.5, "taker_buy_quote": 315.30295}, {"ts": 1767894900000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 2791.8, "quote_volume": 352.04598, "trades": 8, "taker_buy_volume": 2669.0, "taker_buy_quote": 336.5609}, {"ts": 1767894960000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 2108.6, "quote_volume": 265.89446, "trades": 6, "taker_buy_volume": 394.0, "taker_buy_quote": 49.6834}, {"ts": 1767895020000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 246.6, "quote_volume": 31.09626, "trades": 2, "taker_buy_volume": 122.3, "taker_buy_quote": 15.42203}, {"ts": 1767895080000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 6288.0, "quote_volume": 792.17151, "trades": 11, "taker_buy_volume": 877.5, "taker_buy_quote": 110.565}, {"ts": 1767895140000, "open": 0.1259, "high": 0.126, "low": 0.1258, "close": 0.1259, "volume": 48444.4, "quote_volume": 6096.8377, "trades": 36, "taker_buy_volume": 24028.0, "taker_buy_quote": 3024.85447}, {"ts": 1767895200000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 7299.1, "quote_volume": 920.22526, "trades": 19, "taker_buy_volume": 5420.1, "taker_buy_quote": 683.2953}, {"ts": 1767895260000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 1253.6, "quote_volume": 158.07413, "trades": 8, "taker_buy_volume": 1043.4, "taker_buy_quote": 131.57274}, {"ts": 1767895320000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 3975.6, "quote_volume": 501.32316, "trades": 9, "taker_buy_volume": 3975.6, "taker_buy_quote": 501.32316}, {"ts": 1767895380000, "open": 0.1262, "high": 0.1266, "low": 0.1262, "close": 0.1266, "volume": 99938.9, "quote_volume": 12615.26063, "trades": 63, "taker_buy_volume": 93222.0, "taker_buy_quote": 11766.98253}, {"ts": 1767895440000, "open": 0.1267, "high": 0.127, "low": 0.1265, "close": 0.1266, "volume": 33452.1, "quote_volume": 4241.56425, "trades": 72, "taker_buy_volume": 10562.8, "taker_buy_quote": 1339.96933}, {"ts": 1767895500000, "open": 0.1266, "high": 0.1266, "low": 0.1263, "close": 0.1263, "volume": 18177.0, "quote_volume": 2298.15709, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895560000, "open": 0.1264, "high": 0.1266, "low": 0.1264, "close": 0.1266, "volume": 9213.9, "quote_volume": 1165.8807, "trades": 21, "taker_buy_volume": 9132.0, "taker_buy_quote": 1155.52035}, {"ts": 1767895620000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 11371.9, "quote_volume": 1440.90553, "trades": 23, "taker_buy_volume": 9233.4, "taker_buy_quote": 1169.95758}, {"ts": 1767895680000, "open": 0.1268, "high": 0.1269, "low": 0.1267, "close": 0.1267, "volume": 15557.3, "quote_volume": 1972.05794, "trades": 19, "taker_buy_volume": 5010.3, "taker_buy_quote": 635.33832}, {"ts": 1767895740000, "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": 1767895800000, "open": 0.1267, "high": 0.1271, "low": 0.1267, "close": 0.1267, "volume": 31117.9, "quote_volume": 3947.28403, "trades": 47, "taker_buy_volume": 11522.1, "taker_buy_quote": 1462.25715}, {"ts": 1767895860000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 1368.0, "quote_volume": 173.3256, "trades": 4, "taker_buy_volume": 1296.3, "taker_buy_quote": 164.24121}, {"ts": 1767895920000, "open": 0.1268, "high": 0.1269, "low": 0.1267, "close": 0.1267, "volume": 9097.5, "quote_volume": 1154.32598, "trades": 23, "taker_buy_volume": 4239.3, "taker_buy_quote": 537.9293}, {"ts": 1767895980000, "open": 0.1267, "high": 0.127, "low": 0.1267, "close": 0.127, "volume": 4716.9, "quote_volume": 598.31204, "trades": 15, "taker_buy_volume": 2771.1, "taker_buy_quote": 351.5846}, {"ts": 1767896040000, "open": 0.1271, "high": 0.128, "low": 0.1271, "close": 0.1277, "volume": 51472.1, "quote_volume": 6566.49447, "trades": 109, "taker_buy_volume": 35350.6, "taker_buy_quote": 4509.25579}, {"ts": 1767896100000, "open": 0.1277, "high": 0.1278, "low": 0.1274, "close": 0.1276, "volume": 20765.0, "quote_volume": 2648.46409, "trades": 36, "taker_buy_volume": 4165.7, "taker_buy_quote": 531.17238}, {"ts": 1767896160000, "open": 0.1276, "high": 0.1276, "low": 0.1271, "close": 0.1274, "volume": 35262.7, "quote_volume": 4488.66383, "trades": 60, "taker_buy_volume": 13595.8, "taker_buy_quote": 1730.59148}, {"ts": 1767896220000, "open": 0.1274, "high": 0.1274, "low": 0.1271, "close": 0.1272, "volume": 4355.7, "quote_volume": 554.40395, "trades": 10, "taker_buy_volume": 945.8, "taker_buy_quote": 120.30576}, {"ts": 1767896280000, "open": 0.1273, "high": 0.1273, "low": 0.1261, "close": 0.1265, "volume": 208759.5, "quote_volume": 26425.36674, "trades": 227, "taker_buy_volume": 88876.0, "taker_buy_quote": 11241.00006}, {"ts": 1767896340000, "open": 0.1267, "high": 0.1272, "low": 0.1267, "close": 0.1272, "volume": 9865.1, "quote_volume": 1252.53061, "trades": 25, "taker_buy_volume": 6298.0, "taker_buy_quote": 799.34952}, {"ts": 1767896400000, "open": 0.1272, "high": 0.1273, "low": 0.1265, "close": 0.1268, "volume": 56471.6, "quote_volume": 7167.55786, "trades": 88, "taker_buy_volume": 13496.9, "taker_buy_quote": 1710.50438}, {"ts": 1767896460000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 3250.2, "quote_volume": 412.33921, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896520000, "open": 0.1267, "high": 0.1269, "low": 0.1267, "close": 0.1268, "volume": 10349.3, "quote_volume": 1311.75538, "trades": 15, "taker_buy_volume": 3643.5, "taker_buy_quote": 461.78197}, {"ts": 1767896580000, "open": 0.1267, "high": 0.1269, "low": 0.1267, "close": 0.1269, "volume": 4117.8, "quote_volume": 521.83543, "trades": 8, "taker_buy_volume": 1180.4, "taker_buy_quote": 149.66685}, {"ts": 1767896640000, "open": 0.127, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 5159.9, "quote_volume": 655.29911, "trades": 13, "taker_buy_volume": 3912.9, "taker_buy_quote": 497.04248}, {"ts": 1767896700000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 7861.5, "quote_volume": 997.79976, "trades": 14, "taker_buy_volume": 5732.1, "taker_buy_quote": 727.5789}, {"ts": 1767896760000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 2556.8, "quote_volume": 324.05749, "trades": 7, "taker_buy_volume": 1404.0, "taker_buy_quote": 177.8868}, {"ts": 1767896820000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 2897.4, "quote_volume": 367.50278, "trades": 8, "taker_buy_volume": 244.9, "taker_buy_quote": 31.06555}, {"ts": 1767896880000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 2489.0, "quote_volume": 316.103, "trades": 7, "taker_buy_volume": 1831.1, "taker_buy_quote": 232.5497}, {"ts": 1767896940000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 317.6, "quote_volume": 40.31585, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897000000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 3967.8, "quote_volume": 502.7365, "trades": 12, "taker_buy_volume": 871.4, "taker_buy_quote": 110.40638}, {"ts": 1767897060000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 812.1, "quote_volume": 102.89307, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897120000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 907.8, "quote_volume": 114.92748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897180000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 17309.4, "quote_volume": 2192.95997, "trades": 49, "taker_buy_volume": 10613.8, "taker_buy_quote": 1344.70772}, {"ts": 1767897240000, "open": 0.1267, "high": 0.1269, "low": 0.1267, "close": 0.1269, "volume": 2738.3, "quote_volume": 347.22435, "trades": 11, "taker_buy_volume": 2663.6, "taker_buy_quote": 337.75239}, {"ts": 1767897300000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 1267.8, "quote_volume": 160.89582, "trades": 9, "taker_buy_volume": 1145.9, "taker_buy_quote": 145.42671}, {"ts": 1767897360000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 404.0, "quote_volume": 51.34406, "trades": 6, "taker_buy_volume": 404.0, "taker_buy_quote": 51.34406}, {"ts": 1767897420000, "open": 0.1272, "high": 0.1272, "low": 0.1269, "close": 0.1269, "volume": 20486.7, "quote_volume": 2604.25984, "trades": 33, "taker_buy_volume": 6845.4, "taker_buy_quote": 870.73488}, {"ts": 1767897480000, "open": 0.1268, "high": 0.1268, "low": 0.1265, "close": 0.1265, "volume": 17026.6, "quote_volume": 2154.93976, "trades": 22, "taker_buy_volume": 7047.0, "taker_buy_quote": 891.4455}, {"ts": 1767897540000, "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": 1767897600000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 8731.8, "quote_volume": 1103.82484, "trades": 19, "taker_buy_volume": 7044.8, "taker_buy_quote": 890.54752}, {"ts": 1767897660000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 6255.0, "quote_volume": 791.18267, "trades": 12, "taker_buy_volume": 6255.0, "taker_buy_quote": 791.18267}, {"ts": 1767897720000, "open": 0.1266, "high": 0.127, "low": 0.1266, "close": 0.127, "volume": 6349.5, "quote_volume": 805.66816, "trades": 18, "taker_buy_volume": 4233.0, "taker_buy_quote": 537.23536}, {"ts": 1767897780000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 909.3, "quote_volume": 115.4811, "trades": 2, "taker_buy_volume": 787.4, "taker_buy_quote": 99.9998}, {"ts": 1767897840000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 3129.4, "quote_volume": 396.90792, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897900000, "open": 0.1268, "high": 0.1268, "low": 0.1266, "close": 0.1266, "volume": 11714.7, "quote_volume": 1484.50383, "trades": 18, "taker_buy_volume": 5934.9, "taker_buy_quote": 752.54532}, {"ts": 1767897960000, "open": 0.1266, "high": 0.1266, "low": 0.1264, "close": 0.1264, "volume": 3207.8, "quote_volume": 405.77138, "trades": 13, "taker_buy_volume": 240.4, "taker_buy_quote": 30.39856}, {"ts": 1767898020000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 7298.5, "quote_volume": 922.31316, "trades": 11, "taker_buy_volume": 1126.5, "taker_buy_quote": 142.27695}, {"ts": 1767898080000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 43.6, "quote_volume": 5.50232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898140000, "open": 0.1262, "high": 0.1274, "low": 0.1262, "close": 0.1271, "volume": 122679.2, "quote_volume": 15564.94779, "trades": 171, "taker_buy_volume": 87498.5, "taker_buy_quote": 11094.47803}, {"ts": 1767898200000, "open": 0.1272, "high": 0.1274, "low": 0.1272, "close": 0.1272, "volume": 12768.6, "quote_volume": 1625.15818, "trades": 32, "taker_buy_volume": 9459.6, "taker_buy_quote": 1204.10049}, {"ts": 1767898260000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.1272, "volume": 21919.3, "quote_volume": 2785.8496, "trades": 45, "taker_buy_volume": 4283.3, "taker_buy_quote": 544.60621}, {"ts": 1767898320000, "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 13789.7, "quote_volume": 1751.7012, "trades": 25, "taker_buy_volume": 2175.3, "taker_buy_quote": 276.48063}, {"ts": 1767898380000, "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": 1767898440000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 207.1, "quote_volume": 26.26028, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898500000, "open": 0.1267, "high": 0.1269, "low": 0.1266, "close": 0.1268, "volume": 24440.7, "quote_volume": 3097.98766, "trades": 37, "taker_buy_volume": 21189.4, "taker_buy_quote": 2686.05445}, {"ts": 1767898560000, "open": 0.1268, "high": 0.1268, "low": 0.1265, "close": 0.1266, "volume": 5008.2, "quote_volume": 634.15962, "trades": 26, "taker_buy_volume": 994.7, "taker_buy_quote": 125.84571}, {"ts": 1767898620000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 31769.0, "quote_volume": 4022.2397, "trades": 40, "taker_buy_volume": 13485.3, "taker_buy_quote": 1707.2487}, {"ts": 1767898680000, "open": 0.1267, "high": 0.1269, "low": 0.1267, "close": 0.1267, "volume": 7921.0, "quote_volume": 1003.95885, "trades": 22, "taker_buy_volume": 4152.8, "taker_buy_quote": 526.52791}, {"ts": 1767898740000, "open": 0.1268, "high": 0.1274, "low": 0.1268, "close": 0.1272, "volume": 113148.8, "quote_volume": 14379.92751, "trades": 107, "taker_buy_volume": 103224.9, "taker_buy_quote": 13117.43693}, {"ts": 1767898800000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 3309.9, "quote_volume": 421.01928, "trades": 13, "taker_buy_volume": 2351.4, "taker_buy_quote": 299.09808}, {"ts": 1767898860000, "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": 1767898920000, "open": 0.1272, "high": 0.1276, "low": 0.1272, "close": 0.1276, "volume": 7726.4, "quote_volume": 984.22867, "trades": 19, "taker_buy_volume": 5388.5, "taker_buy_quote": 686.38378}, {"ts": 1767898980000, "open": 0.1277, "high": 0.1281, "low": 0.1277, "close": 0.128, "volume": 13809.3, "quote_volume": 1765.56939, "trades": 33, "taker_buy_volume": 10196.7, "taker_buy_quote": 1303.83756}, {"ts": 1767899040000, "open": 0.128, "high": 0.128, "low": 0.1278, "close": 0.1278, "volume": 1036.3, "quote_volume": 132.53877, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899100000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 15603.6, "quote_volume": 1994.21827, "trades": 15, "taker_buy_volume": 15478.8, "taker_buy_quote": 1978.26883}, {"ts": 1767899160000, "open": 0.1277, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 1128.1, "quote_volume": 144.00864, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899220000, "open": 0.1275, "high": 0.1277, "low": 0.1273, "close": 0.1274, "volume": 54854.0, "quote_volume": 6992.58947, "trades": 74, "taker_buy_volume": 23023.4, "taker_buy_quote": 2935.13421}, {"ts": 1767899280000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899340000, "open": 0.1274, "high": 0.1276, "low": 0.1274, "close": 0.1275, "volume": 47456.0, "quote_volume": 6049.27083, "trades": 43, "taker_buy_volume": 18175.2, "taker_buy_quote": 2316.7913}, {"ts": 1767899400000, "open": 0.1275, "high": 0.1275, "low": 0.1273, "close": 0.1274, "volume": 3740.7, "quote_volume": 476.29848, "trades": 16, "taker_buy_volume": 1072.4, "taker_buy_quote": 136.52396}, {"ts": 1767899460000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 2828.2, "quote_volume": 360.49562, "trades": 6, "taker_buy_volume": 1746.8, "taker_buy_quote": 222.61712}, {"ts": 1767899520000, "open": 0.1276, "high": 0.1279, "low": 0.1276, "close": 0.1279, "volume": 20092.5, "quote_volume": 2565.06867, "trades": 26, "taker_buy_volume": 10621.8, "taker_buy_quote": 1356.47089}, {"ts": 1767899580000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 482.0, "quote_volume": 61.6478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899640000, "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": 1767899700000, "open": 0.1278, "high": 0.1278, "low": 0.1275, "close": 0.1275, "volume": 18233.1, "quote_volume": 2325.22181, "trades": 28, "taker_buy_volume": 11404.3, "taker_buy_quote": 1454.04825}, {"ts": 1767899760000, "open": 0.1275, "high": 0.1275, "low": 0.1272, "close": 0.1273, "volume": 16026.3, "quote_volume": 2039.36142, "trades": 30, "taker_buy_volume": 674.2, "taker_buy_quote": 85.8372}, {"ts": 1767899820000, "open": 0.1274, "high": 0.1275, "low": 0.1273, "close": 0.1275, "volume": 10483.9, "quote_volume": 1336.14286, "trades": 13, "taker_buy_volume": 3047.1, "taker_buy_quote": 388.22642}, {"ts": 1767899880000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 7143.4, "quote_volume": 910.77109, "trades": 14, "taker_buy_volume": 517.4, "taker_buy_quote": 65.9685}, {"ts": 1767899940000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 3289.3, "quote_volume": 418.79079, "trades": 8, "taker_buy_volume": 2291.6, "taker_buy_quote": 291.78358}, {"ts": 1767900000000, "open": 0.1274, "high": 0.1274, "low": 0.1271, "close": 0.1271, "volume": 9407.5, "quote_volume": 1196.9171, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900060000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 3345.6, "quote_volume": 424.8912, "trades": 12, "taker_buy_volume": 2180.9, "taker_buy_quote": 276.9743}, {"ts": 1767900120000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 7028.5, "quote_volume": 893.15254, "trades": 23, "taker_buy_volume": 4398.8, "taker_buy_quote": 559.03838}, {"ts": 1767900180000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 2355.9, "quote_volume": 299.43489, "trades": 5, "taker_buy_volume": 2355.9, "taker_buy_quote": 299.43489}, {"ts": 1767900240000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 1972.9, "quote_volume": 251.03228, "trades": 6, "taker_buy_volume": 1125.4, "taker_buy_quote": 143.15521}, {"ts": 1767900300000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 1933.6, "quote_volume": 246.14728, "trades": 5, "taker_buy_volume": 933.7, "taker_buy_quote": 118.86001}, {"ts": 1767900360000, "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": 1767900420000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 438.2, "quote_volume": 55.82668, "trades": 2, "taker_buy_volume": 438.2, "taker_buy_quote": 55.82668}, {"ts": 1767900480000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 10517.9, "quote_volume": 1339.98046, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900540000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 5722.5, "quote_volume": 727.74494, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900600000, "open": 0.1271, "high": 0.1275, "low": 0.1271, "close": 0.1275, "volume": 5569.7, "quote_volume": 709.30595, "trades": 19, "taker_buy_volume": 5087.7, "taker_buy_quote": 648.04375}, {"ts": 1767900660000, "open": 0.1275, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 11999.2, "quote_volume": 1531.19808, "trades": 21, "taker_buy_volume": 7130.5, "taker_buy_quote": 910.04522}, {"ts": 1767900720000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 98.1, "quote_volume": 12.50775, "trades": 2, "taker_buy_volume": 41.2, "taker_buy_quote": 5.253}, {"ts": 1767900780000, "open": 0.1275, "high": 0.1275, "low": 0.1273, "close": 0.1274, "volume": 4530.7, "quote_volume": 577.35155, "trades": 16, "taker_buy_volume": 789.9, "taker_buy_quote": 100.63326}, {"ts": 1767900840000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 2221.4, "quote_volume": 282.78422, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900900000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 321.2, "quote_volume": 40.88876, "trades": 5, "taker_buy_volume": 161.0, "taker_buy_quote": 20.4953}, {"ts": 1767900960000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 747.8, "quote_volume": 95.12016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901020000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 1654.5, "quote_volume": 210.36498, "trades": 11, "taker_buy_volume": 425.3, "taker_buy_quote": 54.09816}, {"ts": 1767901080000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 1478.6, "quote_volume": 188.03576, "trades": 8, "taker_buy_volume": 1057.0, "taker_buy_quote": 134.4504}, {"ts": 1767901140000, "open": 0.1272, "high": 0.1272, "low": 0.1267, "close": 0.1268, "volume": 38750.9, "quote_volume": 4910.91831, "trades": 41, "taker_buy_volume": 30728.4, "taker_buy_quote": 3893.36715}, {"ts": 1767901200000, "open": 0.1267, "high": 0.1267, "low": 0.1258, "close": 0.1265, "volume": 179441.8, "quote_volume": 22652.01068, "trades": 178, "taker_buy_volume": 68850.4, "taker_buy_quote": 8691.98981}, {"ts": 1767901260000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 2352.0, "quote_volume": 297.528, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901320000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 120.7, "quote_volume": 15.26855, "trades": 1, "taker_buy_volume": 120.7, "taker_buy_quote": 15.26855}, {"ts": 1767901380000, "open": 0.1266, "high": 0.1266, "low": 0.1264, "close": 0.1264, "volume": 15707.0, "quote_volume": 1987.86166, "trades": 33, "taker_buy_volume": 6583.9, "taker_buy_quote": 833.48677}, {"ts": 1767901440000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 123.2, "quote_volume": 15.57248, "trades": 1, "taker_buy_volume": 123.2, "taker_buy_quote": 15.57248}, {"ts": 1767901500000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 2093.5, "quote_volume": 264.57213, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901560000, "open": 0.1262, "high": 0.1265, "low": 0.1262, "close": 0.1264, "volume": 16226.0, "quote_volume": 2049.43363, "trades": 28, "taker_buy_volume": 6766.3, "taker_buy_quote": 855.19179}, {"ts": 1767901620000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 2337.1, "quote_volume": 295.30942, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901680000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 7056.2, "quote_volume": 891.78862, "trades": 12, "taker_buy_volume": 2555.8, "taker_buy_quote": 323.00284}, {"ts": 1767901740000, "open": 0.1263, "high": 0.1263, "low": 0.1259, "close": 0.126, "volume": 27791.8, "quote_volume": 3502.3799, "trades": 46, "taker_buy_volume": 5946.3, "taker_buy_quote": 749.07084}, {"ts": 1767901800000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 17567.1, "quote_volume": 2215.04833, "trades": 20, "taker_buy_volume": 13799.3, "taker_buy_quote": 1739.92875}, {"ts": 1767901860000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.1259, "volume": 15741.8, "quote_volume": 1981.72895, "trades": 26, "taker_buy_volume": 3216.6, "taker_buy_quote": 404.82242}, {"ts": 1767901920000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 3484.3, "quote_volume": 439.07923, "trades": 11, "taker_buy_volume": 3118.0, "taker_buy_quote": 392.92543}, {"ts": 1767901980000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 485.6, "quote_volume": 61.1856, "trades": 6, "taker_buy_volume": 324.7, "taker_buy_quote": 40.9122}, {"ts": 1767902040000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 5033.8, "quote_volume": 633.8608, "trades": 14, "taker_buy_volume": 3816.2, "taker_buy_quote": 480.45958}, {"ts": 1767902100000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 326.8, "quote_volume": 41.14412, "trades": 4, "taker_buy_volume": 164.7, "taker_buy_quote": 20.73573}, {"ts": 1767902160000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 164.1, "quote_volume": 20.66019, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902220000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 1615.9, "quote_volume": 203.28022, "trades": 11, "taker_buy_volume": 1085.6, "taker_buy_quote": 136.56848}, {"ts": 1767902280000, "open": 0.1258, "high": 0.1259, "low": 0.1253, "close": 0.1256, "volume": 67589.1, "quote_volume": 8490.65272, "trades": 105, "taker_buy_volume": 22482.6, "taker_buy_quote": 2823.72856}, {"ts": 1767902340000, "open": 0.1257, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 6987.5, "quote_volume": 878.55482, "trades": 22, "taker_buy_volume": 4584.1, "taker_buy_quote": 576.51653}, {"ts": 1767902400000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 3367.5, "quote_volume": 423.29475, "trades": 13, "taker_buy_volume": 1243.8, "taker_buy_quote": 156.34566}, {"ts": 1767902460000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 18121.6, "quote_volume": 2275.75844, "trades": 23, "taker_buy_volume": 14768.1, "taker_buy_quote": 1854.87336}, {"ts": 1767902520000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 1328.9, "quote_volume": 166.67461, "trades": 14, "taker_buy_volume": 834.8, "taker_buy_quote": 104.68392}, {"ts": 1767902580000, "open": 0.1254, "high": 0.1254, "low": 0.125, "close": 0.1251, "volume": 22780.2, "quote_volume": 2851.02989, "trades": 48, "taker_buy_volume": 9112.3, "taker_buy_quote": 1140.02395}, {"ts": 1767902640000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 76274.4, "quote_volume": 9549.53037, "trades": 24, "taker_buy_volume": 76153.7, "taker_buy_quote": 9534.4308}, {"ts": 1767902700000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 1191.1, "quote_volume": 149.00661, "trades": 4, "taker_buy_volume": 148.5, "taker_buy_quote": 18.57735}, {"ts": 1767902760000, "open": 0.1252, "high": 0.1253, "low": 0.125, "close": 0.1253, "volume": 50899.5, "quote_volume": 6370.05599, "trades": 45, "taker_buy_volume": 37340.9, "taker_buy_quote": 4675.07192}, {"ts": 1767902820000, "open": 0.1252, "high": 0.1252, "low": 0.1249, "close": 0.1249, "volume": 14714.4, "quote_volume": 1841.07509, "trades": 30, "taker_buy_volume": 1170.3, "taker_buy_quote": 146.2215}, {"ts": 1767902880000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 1119.5, "quote_volume": 139.72555, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902940000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 12982.1, "quote_volume": 1618.13231, "trades": 34, "taker_buy_volume": 5592.8, "taker_buy_quote": 697.26261}, {"ts": 1767903000000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 76966.0, "quote_volume": 9590.5836, "trades": 52, "taker_buy_volume": 2457.9, "taker_buy_quote": 306.32187}, {"ts": 1767903060000, "open": 0.1246, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 5327.9, "quote_volume": 663.40146, "trades": 15, "taker_buy_volume": 2135.4, "taker_buy_quote": 265.7851}, {"ts": 1767903120000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 6770.7, "quote_volume": 842.41652, "trades": 19, "taker_buy_volume": 1414.4, "taker_buy_quote": 176.0928}, {"ts": 1767903180000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 6459.6, "quote_volume": 804.2202, "trades": 15, "taker_buy_volume": 3221.6, "taker_buy_quote": 401.0892}, {"ts": 1767903240000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 200.6, "quote_volume": 24.99476, "trades": 1, "taker_buy_volume": 200.6, "taker_buy_quote": 24.99476}, {"ts": 1767903300000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 6789.0, "quote_volume": 845.57834, "trades": 9, "taker_buy_volume": 3353.6, "taker_buy_quote": 417.85856}, {"ts": 1767903360000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 11035.1, "quote_volume": 1374.84776, "trades": 31, "taker_buy_volume": 1806.7, "taker_buy_quote": 225.11482}, {"ts": 1767903420000, "open": 0.1246, "high": 0.1251, "low": 0.1246, "close": 0.125, "volume": 186817.7, "quote_volume": 23302.84802, "trades": 60, "taker_buy_volume": 177251.5, "taker_buy_quote": 22109.63594}, {"ts": 1767903480000, "open": 0.1249, "high": 0.125, "low": 0.1247, "close": 0.1248, "volume": 53563.4, "quote_volume": 6685.16498, "trades": 78, "taker_buy_volume": 30383.4, "taker_buy_quote": 3792.87348}, {"ts": 1767903540000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 21614.9, "quote_volume": 2697.69952, "trades": 45, "taker_buy_volume": 3720.0, "taker_buy_quote": 464.416}, {"ts": 1767903600000, "open": 0.1249, "high": 0.1252, "low": 0.1249, "close": 0.1251, "volume": 28895.3, "quote_volume": 3614.37388, "trades": 56, "taker_buy_volume": 24925.4, "taker_buy_quote": 3117.73939}, {"ts": 1767903660000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 25980.1, "quote_volume": 3246.52812, "trades": 37, "taker_buy_volume": 4808.5, "taker_buy_quote": 600.9364}, {"ts": 1767903720000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 7807.2, "quote_volume": 975.11928, "trades": 15, "taker_buy_volume": 1110.0, "taker_buy_quote": 138.639}, {"ts": 1767903780000, "open": 0.1249, "high": 0.1253, "low": 0.1249, "close": 0.1253, "volume": 26638.3, "quote_volume": 3334.75651, "trades": 35, "taker_buy_volume": 22882.7, "taker_buy_quote": 2864.17983}, {"ts": 1767903840000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 8216.5, "quote_volume": 1028.54097, "trades": 18, "taker_buy_volume": 700.0, "taker_buy_quote": 87.64}, {"ts": 1767903900000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 15704.3, "quote_volume": 1964.60793, "trades": 24, "taker_buy_volume": 2595.7, "taker_buy_quote": 324.72207}, {"ts": 1767903960000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 11036.7, "quote_volume": 1379.5875, "trades": 21, "taker_buy_volume": 4758.5, "taker_buy_quote": 594.8125}, {"ts": 1767904020000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 1423.3, "quote_volume": 177.67478, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904080000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 4092.0, "quote_volume": 510.69757, "trades": 7, "taker_buy_volume": 1754.0, "taker_buy_quote": 218.91517}, {"ts": 1767904140000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 8777.3, "quote_volume": 1095.40704, "trades": 17, "taker_buy_volume": 3103.8, "taker_buy_quote": 387.35424}, {"ts": 1767904200000, "open": 0.1248, "high": 0.1249, "low": 0.1241, "close": 0.1249, "volume": 156710.0, "quote_volume": 19507.45173, "trades": 202, "taker_buy_volume": 59758.8, "taker_buy_quote": 7441.1696}, {"ts": 1767904260000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1247, "volume": 3626.9, "quote_volume": 452.421, "trades": 9, "taker_buy_volume": 670.4, "taker_buy_quote": 83.73296}, {"ts": 1767904320000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 833.4, "quote_volume": 103.92498, "trades": 2, "taker_buy_volume": 833.4, "taker_buy_quote": 103.92498}, {"ts": 1767904380000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 3742.8, "quote_volume": 467.00947, "trades": 11, "taker_buy_volume": 3742.8, "taker_buy_quote": 467.00947}, {"ts": 1767904440000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 94.0, "quote_volume": 11.7312, "trades": 2, "taker_buy_volume": 94.0, "taker_buy_quote": 11.7312}, {"ts": 1767904500000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 19931.3, "quote_volume": 2485.40463, "trades": 44, "taker_buy_volume": 795.3, "taker_buy_quote": 99.2212}, {"ts": 1767904560000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 42.2, "quote_volume": 5.25812, "trades": 1, "taker_buy_volume": 42.2, "taker_buy_quote": 5.25812}, {"ts": 1767904620000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 671.2, "quote_volume": 83.69864, "trades": 2, "taker_buy_volume": 671.2, "taker_buy_quote": 83.69864}, {"ts": 1767904680000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 4292.1, "quote_volume": 535.65408, "trades": 17, "taker_buy_volume": 2573.0, "taker_buy_quote": 321.1104}, {"ts": 1767904740000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 5301.4, "quote_volume": 661.39648, "trades": 12, "taker_buy_volume": 5018.8, "taker_buy_quote": 626.14424}, {"ts": 1767904800000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 681.3, "quote_volume": 85.02624, "trades": 2, "taker_buy_volume": 48.0, "taker_buy_quote": 5.9904}, {"ts": 1767904860000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 2224.6, "quote_volume": 277.39118, "trades": 7, "taker_buy_volume": 1019.1, "taker_buy_quote": 127.08177}, {"ts": 1767904920000, "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": 1767904980000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 923.5, "quote_volume": 115.0681, "trades": 5, "taker_buy_volume": 923.5, "taker_buy_quote": 115.0681}, {"ts": 1767905040000, "open": 0.1246, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 1585.2, "quote_volume": 197.31619, "trades": 6, "taker_buy_volume": 121.4, "taker_buy_quote": 15.12644}, {"ts": 1767905100000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 2772.0, "quote_volume": 344.95897, "trades": 7, "taker_buy_volume": 1221.7, "taker_buy_quote": 152.10165}, {"ts": 1767905160000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 1494.2, "quote_volume": 186.0279, "trades": 5, "taker_buy_volume": 877.5, "taker_buy_quote": 109.24875}, {"ts": 1767905220000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 1746.4, "quote_volume": 217.4268, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905280000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 2468.8, "quote_volume": 307.13113, "trades": 6, "taker_buy_volume": 716.4, "taker_buy_quote": 89.12016}, {"ts": 1767905340000, "open": 0.1244, "high": 0.1247, "low": 0.1243, "close": 0.1243, "volume": 73052.5, "quote_volume": 9099.31804, "trades": 71, "taker_buy_volume": 51279.8, "taker_buy_quote": 6389.79079}, {"ts": 1767905400000, "open": 0.1244, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 5473.0, "quote_volume": 680.01154, "trades": 18, "taker_buy_volume": 2110.5, "taker_buy_quote": 262.33515}, {"ts": 1767905460000, "open": 0.1242, "high": 0.1244, "low": 0.1242, "close": 0.1244, "volume": 20023.5, "quote_volume": 2489.06833, "trades": 16, "taker_buy_volume": 18938.5, "taker_buy_quote": 2354.11845}, {"ts": 1767905520000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 3317.8, "quote_volume": 412.73432, "trades": 3, "taker_buy_volume": 3074.4, "taker_buy_quote": 382.45536}, {"ts": 1767905580000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 915.9, "quote_volume": 114.03397, "trades": 4, "taker_buy_volume": 915.9, "taker_buy_quote": 114.03397}, {"ts": 1767905640000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 4826.5, "quote_volume": 601.3819, "trades": 13, "taker_buy_volume": 4507.0, "taker_buy_quote": 561.5722}, {"ts": 1767905700000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 128.6, "quote_volume": 16.0322, "trades": 3, "taker_buy_volume": 128.6, "taker_buy_quote": 16.0322}, {"ts": 1767905760000, "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": 1767905820000, "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": 1767905880000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 2248.6, "quote_volume": 280.19224, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905940000, "open": 0.1247, "high": 0.125, "low": 0.1247, "close": 0.125, "volume": 10658.0, "quote_volume": 1330.41551, "trades": 19, "taker_buy_volume": 10658.0, "taker_buy_quote": 1330.41551}, {"ts": 1767906000000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 671.1, "quote_volume": 83.8875, "trades": 4, "taker_buy_volume": 671.1, "taker_buy_quote": 83.8875}, {"ts": 1767906060000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 3562.6, "quote_volume": 445.7198, "trades": 12, "taker_buy_volume": 1261.4, "taker_buy_quote": 157.83968}, {"ts": 1767906120000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 11048.5, "quote_volume": 1383.17697, "trades": 16, "taker_buy_volume": 11048.5, "taker_buy_quote": 1383.17697}, {"ts": 1767906180000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 1128.4, "quote_volume": 141.43378, "trades": 10, "taker_buy_volume": 803.6, "taker_buy_quote": 100.70386}, {"ts": 1767906240000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 85.9, "quote_volume": 10.78045, "trades": 2, "taker_buy_volume": 85.9, "taker_buy_quote": 10.78045}, {"ts": 1767906300000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 8703.2, "quote_volume": 1092.85844, "trades": 30, "taker_buy_volume": 3308.7, "taker_buy_quote": 415.48078}, {"ts": 1767906360000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 1558.2, "quote_volume": 195.70547, "trades": 9, "taker_buy_volume": 1152.2, "taker_buy_quote": 144.71632}, {"ts": 1767906420000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 1989.6, "quote_volume": 249.71119, "trades": 8, "taker_buy_volume": 919.4, "taker_buy_quote": 115.3847}, {"ts": 1767906480000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 591.1, "quote_volume": 74.26787, "trades": 7, "taker_buy_volume": 591.1, "taker_buy_quote": 74.26787}, {"ts": 1767906540000, "open": 0.1259, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 4580.4, "quote_volume": 576.28376, "trades": 18, "taker_buy_volume": 1813.3, "taker_buy_quote": 228.16419}, {"ts": 1767906600000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 882.7, "quote_volume": 111.04366, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906660000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 493.8, "quote_volume": 62.12004, "trades": 2, "taker_buy_volume": 493.8, "taker_buy_quote": 62.12004}, {"ts": 1767906720000, "open": 0.1259, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 4485.8, "quote_volume": 564.52665, "trades": 20, "taker_buy_volume": 1430.0, "taker_buy_quote": 179.91528}, {"ts": 1767906780000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 1083.5, "quote_volume": 136.41265, "trades": 4, "taker_buy_volume": 919.2, "taker_buy_quote": 115.72728}, {"ts": 1767906840000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906900000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 1583.9, "quote_volume": 199.41301, "trades": 7, "taker_buy_volume": 793.6, "taker_buy_quote": 99.91424}, {"ts": 1767906960000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 80.9, "quote_volume": 10.18531, "trades": 2, "taker_buy_volume": 80.9, "taker_buy_quote": 10.18531}, {"ts": 1767907020000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 4117.5, "quote_volume": 518.21208, "trades": 9, "taker_buy_volume": 2305.8, "taker_buy_quote": 290.30022}, {"ts": 1767907080000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 6415.9, "quote_volume": 807.12022, "trades": 14, "taker_buy_volume": 4112.9, "taker_buy_quote": 517.40282}, {"ts": 1767907140000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 2794.2, "quote_volume": 351.78978, "trades": 8, "taker_buy_volume": 41.8, "taker_buy_quote": 5.26262}, {"ts": 1767907200000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 84.5, "quote_volume": 10.63855, "trades": 1, "taker_buy_volume": 84.5, "taker_buy_quote": 10.63855}, {"ts": 1767907260000, "open": 0.1258, "high": 0.1262, "low": 0.1258, "close": 0.126, "volume": 26979.7, "quote_volume": 3399.48576, "trades": 32, "taker_buy_volume": 26516.0, "taker_buy_quote": 3341.0845}, {"ts": 1767907320000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 10432.4, "quote_volume": 1313.61476, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907380000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 6616.8, "quote_volume": 832.40194, "trades": 11, "taker_buy_volume": 4359.0, "taker_buy_quote": 548.3707}, {"ts": 1767907440000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 791.0, "quote_volume": 99.5869, "trades": 3, "taker_buy_volume": 670.9, "taker_buy_quote": 84.46631}, {"ts": 1767907500000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 1798.7, "quote_volume": 226.27646, "trades": 5, "taker_buy_volume": 1609.7, "taker_buy_quote": 202.50026}, {"ts": 1767907560000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 5807.0, "quote_volume": 730.51487, "trades": 9, "taker_buy_volume": 5630.8, "taker_buy_quote": 708.35464}, {"ts": 1767907620000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 277.6, "quote_volume": 34.89432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907680000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 4629.6, "quote_volume": 581.94869, "trades": 11, "taker_buy_volume": 1295.9, "taker_buy_quote": 162.9026}, {"ts": 1767907740000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 13363.1, "quote_volume": 1676.85758, "trades": 23, "taker_buy_volume": 4569.7, "taker_buy_quote": 573.05239}, {"ts": 1767907800000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 215.7, "quote_volume": 27.08252, "trades": 2, "taker_buy_volume": 121.7, "taker_buy_quote": 15.28552}, {"ts": 1767907860000, "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": 1767907920000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 7186.4, "quote_volume": 902.61184, "trades": 7, "taker_buy_volume": 124.2, "taker_buy_quote": 15.59952}, {"ts": 1767907980000, "open": 0.1255, "high": 0.1255, "low": 0.1253, "close": 0.1253, "volume": 4162.3, "quote_volume": 521.96842, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908040000, "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": 1767908100000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 1845.4, "quote_volume": 231.78224, "trades": 6, "taker_buy_volume": 846.6, "taker_buy_quote": 106.33296}, {"ts": 1767908160000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 4051.1, "quote_volume": 508.97386, "trades": 5, "taker_buy_volume": 4051.1, "taker_buy_quote": 508.97386}, {"ts": 1767908220000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 7468.7, "quote_volume": 938.81559, "trades": 11, "taker_buy_volume": 4470.0, "taker_buy_quote": 561.879}, {"ts": 1767908280000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 672.5, "quote_volume": 84.58861, "trades": 3, "taker_buy_volume": 553.6, "taker_buy_quote": 69.64288}, {"ts": 1767908340000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 13282.5, "quote_volume": 1673.05413, "trades": 21, "taker_buy_volume": 10178.8, "taker_buy_quote": 1282.2983}, {"ts": 1767908400000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 4258.0, "quote_volume": 536.0822, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908460000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908520000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908580000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 3476.2, "quote_volume": 437.30596, "trades": 8, "taker_buy_volume": 2263.2, "taker_buy_quote": 284.71056}, {"ts": 1767908640000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 4123.8, "quote_volume": 518.77404, "trades": 11, "taker_buy_volume": 3255.8, "taker_buy_quote": 409.57964}, {"ts": 1767908700000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 334.8, "quote_volume": 42.1057, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908760000, "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": 1767908820000, "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": 1767908880000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 4260.2, "quote_volume": 536.35918, "trades": 11, "taker_buy_volume": 919.3, "taker_buy_quote": 115.73987}, {"ts": 1767908940000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909000000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909060000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 3916.4, "quote_volume": 493.07476, "trades": 9, "taker_buy_volume": 1611.2, "taker_buy_quote": 202.85008}, {"ts": 1767909120000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 5276.1, "quote_volume": 664.26099, "trades": 14, "taker_buy_volume": 712.5, "taker_buy_quote": 89.70375}, {"ts": 1767909180000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 2180.2, "quote_volume": 274.48718, "trades": 4, "taker_buy_volume": 2180.2, "taker_buy_quote": 274.48718}, {"ts": 1767909240000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 1733.6, "quote_volume": 218.26024, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909300000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909360000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 1670.0, "quote_volume": 210.253, "trades": 4, "taker_buy_volume": 1670.0, "taker_buy_quote": 210.253}, {"ts": 1767909420000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 3646.1, "quote_volume": 459.04399, "trades": 9, "taker_buy_volume": 1302.7, "taker_buy_quote": 164.00993}, {"ts": 1767909480000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 329.8, "quote_volume": 41.50527, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909540000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 751.5, "quote_volume": 94.46355, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909600000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 41.8, "quote_volume": 5.25426, "trades": 1, "taker_buy_volume": 41.8, "taker_buy_quote": 5.25426}, {"ts": 1767909660000, "open": 0.1258, "high": 0.126, "low": 0.1258, "close": 0.126, "volume": 3254.4, "quote_volume": 409.91606, "trades": 8, "taker_buy_volume": 3254.4, "taker_buy_quote": 409.91606}, {"ts": 1767909720000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.1259, "volume": 3122.8, "quote_volume": 393.08, "trades": 11, "taker_buy_volume": 548.1, "taker_buy_quote": 69.00579}, {"ts": 1767909780000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 1200.3, "quote_volume": 151.2378, "trades": 1, "taker_buy_volume": 1200.3, "taker_buy_quote": 151.2378}, {"ts": 1767909840000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909900000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 4364.1, "quote_volume": 549.67897, "trades": 9, "taker_buy_volume": 977.6, "taker_buy_quote": 123.07984}, {"ts": 1767909960000, "open": 0.1259, "high": 0.126, "low": 0.1258, "close": 0.1259, "volume": 7084.7, "quote_volume": 891.93985, "trades": 12, "taker_buy_volume": 3614.3, "taker_buy_quote": 455.12505}, {"ts": 1767910020000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 7047.0, "quote_volume": 886.6249, "trades": 17, "taker_buy_volume": 1519.0, "taker_buy_quote": 191.0902}, {"ts": 1767910080000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1257, "volume": 5649.0, "quote_volume": 710.66002, "trades": 15, "taker_buy_volume": 874.2, "taker_buy_quote": 110.06178}, {"ts": 1767910140000, "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": 1767910200000, "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": 1767910260000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 1562.6, "quote_volume": 196.56908, "trades": 6, "taker_buy_volume": 629.0, "taker_buy_quote": 79.1282}, {"ts": 1767910320000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 757.9, "quote_volume": 95.41961, "trades": 2, "taker_buy_volume": 635.3, "taker_buy_quote": 79.98427}, {"ts": 1767910380000, "open": 0.126, "high": 0.1263, "low": 0.126, "close": 0.1263, "volume": 11724.2, "quote_volume": 1478.33932, "trades": 38, "taker_buy_volume": 9170.0, "taker_buy_quote": 1156.51012}, {"ts": 1767910440000, "open": 0.1262, "high": 0.1262, "low": 0.1258, "close": 0.1259, "volume": 35485.9, "quote_volume": 4465.87184, "trades": 40, "taker_buy_volume": 30276.5, "taker_buy_quote": 3809.73287}, {"ts": 1767910500000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 819.9, "quote_volume": 103.14342, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910560000, "open": 0.1258, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 9935.6, "quote_volume": 1249.2841, "trades": 23, "taker_buy_volume": 1101.5, "taker_buy_quote": 138.38007}, {"ts": 1767910620000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 670.8, "quote_volume": 84.31956, "trades": 2, "taker_buy_volume": 670.8, "taker_buy_quote": 84.31956}, {"ts": 1767910680000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 54.7, "quote_volume": 6.87579, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910740000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 450.5, "quote_volume": 56.62785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910800000, "open": 0.1257, "high": 0.1257, "low": 0.1254, "close": 0.1256, "volume": 24092.9, "quote_volume": 3025.24726, "trades": 34, "taker_buy_volume": 4691.7, "taker_buy_quote": 589.10973}, {"ts": 1767910860000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 41.9, "quote_volume": 5.26264, "trades": 1, "taker_buy_volume": 41.9, "taker_buy_quote": 5.26264}, {"ts": 1767910920000, "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": 1767910980000, "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": 1767911040000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 7467.1, "quote_volume": 938.97973, "trades": 28, "taker_buy_volume": 7467.1, "taker_buy_quote": 938.97973}, {"ts": 1767911100000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 4932.6, "quote_volume": 620.52108, "trades": 12, "taker_buy_volume": 3099.6, "taker_buy_quote": 389.92968}, {"ts": 1767911160000, "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": 1767911220000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 18093.2, "quote_volume": 2274.859, "trades": 37, "taker_buy_volume": 5600.7, "taker_buy_quote": 704.55175}, {"ts": 1767911280000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 85.5, "quote_volume": 10.76445, "trades": 2, "taker_buy_volume": 85.5, "taker_buy_quote": 10.76445}, {"ts": 1767911340000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 2111.9, "quote_volume": 265.88821, "trades": 7, "taker_buy_volume": 120.7, "taker_buy_quote": 15.19613}, {"ts": 1767911400000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911460000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 84.7, "quote_volume": 10.66373, "trades": 2, "taker_buy_volume": 84.7, "taker_buy_quote": 10.66373}, {"ts": 1767911520000, "open": 0.1258, "high": 0.126, "low": 0.1257, "close": 0.1259, "volume": 19851.7, "quote_volume": 2498.63346, "trades": 41, "taker_buy_volume": 11217.3, "taker_buy_quote": 1412.19905}, {"ts": 1767911580000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 1426.6, "quote_volume": 179.46628, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911640000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 29628.0, "quote_volume": 3728.69443, "trades": 62, "taker_buy_volume": 2242.5, "taker_buy_quote": 282.19275}, {"ts": 1767911700000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 1623.5, "quote_volume": 204.2363, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911760000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 2593.6, "quote_volume": 326.27488, "trades": 4, "taker_buy_volume": 41.8, "taker_buy_quote": 5.25844}, {"ts": 1767911820000, "open": 0.1258, "high": 0.1258, "low": 0.1255, "close": 0.1255, "volume": 9859.4, "quote_volume": 1239.55186, "trades": 23, "taker_buy_volume": 3040.2, "taker_buy_quote": 382.15314}, {"ts": 1767911880000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911940000, "open": 0.1254, "high": 0.1254, "low": 0.1246, "close": 0.125, "volume": 48364.6, "quote_volume": 6047.62859, "trades": 48, "taker_buy_volume": 13566.7, "taker_buy_quote": 1696.36649}, {"ts": 1767912000000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 25981.8, "quote_volume": 3252.70786, "trades": 28, "taker_buy_volume": 361.9, "taker_buy_quote": 45.29798}, {"ts": 1767912060000, "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": 1767912120000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 984.0, "quote_volume": 123.18456, "trades": 5, "taker_buy_volume": 738.2, "taker_buy_quote": 92.4104}, {"ts": 1767912180000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 1609.5, "quote_volume": 201.45362, "trades": 11, "taker_buy_volume": 930.3, "taker_buy_quote": 116.47356}, {"ts": 1767912240000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 4725.2, "quote_volume": 590.76927, "trades": 9, "taker_buy_volume": 1957.9, "taker_buy_quote": 244.7375}, {"ts": 1767912300000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 5457.2, "quote_volume": 682.52436, "trades": 9, "taker_buy_volume": 3719.6, "taker_buy_quote": 465.1506}, {"ts": 1767912360000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 4329.8, "quote_volume": 542.50752, "trades": 7, "taker_buy_volume": 2715.8, "taker_buy_quote": 340.27332}, {"ts": 1767912420000, "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": 1767912480000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 11282.6, "quote_volume": 1412.73285, "trades": 11, "taker_buy_volume": 3658.3, "taker_buy_quote": 458.03152}, {"ts": 1767912540000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 7061.1, "quote_volume": 884.04972, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912600000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 15845.6, "quote_volume": 1984.71534, "trades": 14, "taker_buy_volume": 8462.2, "taker_buy_quote": 1060.31366}, {"ts": 1767912660000, "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": 1767912720000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1254, "volume": 29830.2, "quote_volume": 3736.9283, "trades": 54, "taker_buy_volume": 22677.8, "taker_buy_quote": 2841.44782}, {"ts": 1767912780000, "open": 0.1255, "high": 0.1258, "low": 0.1255, "close": 0.1257, "volume": 6787.6, "quote_volume": 853.09637, "trades": 18, "taker_buy_volume": 6623.8, "taker_buy_quote": 832.52309}, {"ts": 1767912840000, "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": 1767912900000, "open": 0.1257, "high": 0.1261, "low": 0.1257, "close": 0.1259, "volume": 7091.8, "quote_volume": 893.3098, "trades": 23, "taker_buy_volume": 5393.5, "taker_buy_quote": 679.39813}, {"ts": 1767912960000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 17039.3, "quote_volume": 2144.63972, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913020000, "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": 1767913080000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 2043.5, "quote_volume": 257.0723, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913140000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 3791.8, "quote_volume": 476.46175, "trades": 10, "taker_buy_volume": 3506.3, "taker_buy_quote": 440.59075}, {"ts": 1767913200000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 880.1, "quote_volume": 110.71658, "trades": 3, "taker_buy_volume": 122.6, "taker_buy_quote": 15.42308}, {"ts": 1767913260000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 163.5, "quote_volume": 20.58465, "trades": 2, "taker_buy_volume": 163.5, "taker_buy_quote": 20.58465}, {"ts": 1767913320000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 3070.7, "quote_volume": 386.69372, "trades": 9, "taker_buy_volume": 167.1, "taker_buy_quote": 21.0546}, {"ts": 1767913380000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913440000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 758.5, "quote_volume": 95.49515, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913500000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 119.3, "quote_volume": 15.01987, "trades": 1, "taker_buy_volume": 119.3, "taker_buy_quote": 15.01987}, {"ts": 1767913560000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 1495.8, "quote_volume": 188.4708, "trades": 9, "taker_buy_volume": 1495.8, "taker_buy_quote": 188.4708}, {"ts": 1767913620000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 3641.0, "quote_volume": 458.25077, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913680000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 7547.3, "quote_volume": 949.09986, "trades": 20, "taker_buy_volume": 3341.4, "taker_buy_quote": 420.01398}, {"ts": 1767913740000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 1513.2, "quote_volume": 190.34814, "trades": 7, "taker_buy_volume": 1389.0, "taker_buy_quote": 174.72378}, {"ts": 1767913800000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 4585.7, "quote_volume": 576.21251, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913860000, "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": 1767913920000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 164.1, "quote_volume": 20.62737, "trades": 2, "taker_buy_volume": 164.1, "taker_buy_quote": 20.62737}, {"ts": 1767913980000, "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": 1767914040000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 1039.3, "quote_volume": 130.64001, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914100000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 999.2, "quote_volume": 125.49952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914160000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 3461.0, "quote_volume": 434.7016, "trades": 12, "taker_buy_volume": 164.3, "taker_buy_quote": 20.63608}, {"ts": 1767914220000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 1247.1, "quote_volume": 156.63576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914280000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 7127.1, "quote_volume": 895.23341, "trades": 18, "taker_buy_volume": 1740.3, "taker_buy_quote": 218.65133}, {"ts": 1767914340000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 502.3, "quote_volume": 63.13911, "trades": 3, "taker_buy_volume": 502.3, "taker_buy_quote": 63.13911}, {"ts": 1767914400000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 22025.2, "quote_volume": 2770.33519, "trades": 35, "taker_buy_volume": 4081.5, "taker_buy_quote": 513.4527}, {"ts": 1767914460000, "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": 1767914520000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 1087.6, "quote_volume": 136.92884, "trades": 5, "taker_buy_volume": 1087.6, "taker_buy_quote": 136.92884}, {"ts": 1767914580000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 6176.0, "quote_volume": 777.5584, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914640000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 4782.2, "quote_volume": 602.07898, "trades": 10, "taker_buy_volume": 2187.2, "taker_buy_quote": 275.36848}, {"ts": 1767914700000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 3060.9, "quote_volume": 385.06122, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914760000, "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": 1767914820000, "open": 0.1257, "high": 0.1259, "low": 0.1257, "close": 0.1259, "volume": 7750.8, "quote_volume": 974.93754, "trades": 23, "taker_buy_volume": 5149.4, "taker_buy_quote": 647.94156}, {"ts": 1767914880000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914940000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915000000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 12898.0, "quote_volume": 1623.8582, "trades": 16, "taker_buy_volume": 12898.0, "taker_buy_quote": 1623.8582}, {"ts": 1767915060000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 919.3, "quote_volume": 115.73987, "trades": 2, "taker_buy_volume": 919.3, "taker_buy_quote": 115.73987}, {"ts": 1767915120000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915180000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 11859.7, "quote_volume": 1491.95026, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915240000, "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": 1767915300000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 103.6, "quote_volume": 13.03288, "trades": 2, "taker_buy_volume": 103.6, "taker_buy_quote": 13.03288}, {"ts": 1767915360000, "open": 0.1259, "high": 0.1262, "low": 0.1259, "close": 0.1262, "volume": 2360.8, "quote_volume": 297.67035, "trades": 15, "taker_buy_volume": 2297.1, "taker_buy_quote": 289.63141}, {"ts": 1767915420000, "open": 0.1263, "high": 0.1265, "low": 0.1263, "close": 0.1265, "volume": 17873.9, "quote_volume": 2258.217, "trades": 35, "taker_buy_volume": 7347.8, "taker_buy_quote": 928.74667}, {"ts": 1767915480000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 4807.4, "quote_volume": 607.65536, "trades": 8, "taker_buy_volume": 3235.5, "taker_buy_quote": 408.9672}, {"ts": 1767915540000, "open": 0.1265, "high": 0.1265, "low": 0.1263, "close": 0.1263, "volume": 24358.3, "quote_volume": 3081.20037, "trades": 18, "taker_buy_volume": 9297.8, "taker_buy_quote": 1176.14794}, {"ts": 1767915600000, "open": 0.1263, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 23963.9, "quote_volume": 3023.71585, "trades": 28, "taker_buy_volume": 7711.2, "taker_buy_quote": 972.45771}, {"ts": 1767915660000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 5973.4, "quote_volume": 754.8681, "trades": 13, "taker_buy_volume": 2261.6, "taker_buy_quote": 285.76213}, {"ts": 1767915720000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 4348.0, "quote_volume": 549.95426, "trades": 9, "taker_buy_volume": 3551.4, "taker_buy_quote": 449.2521}, {"ts": 1767915780000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 4607.9, "quote_volume": 582.89935, "trades": 9, "taker_buy_volume": 3486.2, "taker_buy_quote": 441.0043}, {"ts": 1767915840000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 4288.9, "quote_volume": 543.44527, "trades": 15, "taker_buy_volume": 794.7, "taker_buy_quote": 100.73013}, {"ts": 1767915900000, "open": 0.1268, "high": 0.1271, "low": 0.1266, "close": 0.1268, "volume": 113418.2, "quote_volume": 14385.88368, "trades": 107, "taker_buy_volume": 23375.1, "taker_buy_quote": 2965.4905}, {"ts": 1767915960000, "open": 0.1268, "high": 0.1269, "low": 0.1266, "close": 0.1267, "volume": 17895.6, "quote_volume": 2268.93757, "trades": 22, "taker_buy_volume": 12163.4, "taker_buy_quote": 1542.45297}, {"ts": 1767916020000, "open": 0.1268, "high": 0.1272, "low": 0.1268, "close": 0.1272, "volume": 34615.5, "quote_volume": 4399.38356, "trades": 35, "taker_buy_volume": 7694.3, "taker_buy_quote": 976.19011}, {"ts": 1767916080000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 5328.0, "quote_volume": 678.22791, "trades": 11, "taker_buy_volume": 5183.4, "taker_buy_quote": 659.83479}, {"ts": 1767916140000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 1071.3, "quote_volume": 136.17472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916200000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 13924.4, "quote_volume": 1769.83122, "trades": 43, "taker_buy_volume": 10965.1, "taker_buy_quote": 1393.84386}, {"ts": 1767916260000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 295.5, "quote_volume": 37.55805, "trades": 3, "taker_buy_volume": 124.1, "taker_buy_quote": 15.77311}, {"ts": 1767916320000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 6454.3, "quote_volume": 819.88325, "trades": 21, "taker_buy_volume": 1471.9, "taker_buy_quote": 186.9313}, {"ts": 1767916380000, "open": 0.1269, "high": 0.1269, "low": 0.1267, "close": 0.1269, "volume": 43185.6, "quote_volume": 5477.97804, "trades": 38, "taker_buy_volume": 497.9, "taker_buy_quote": 63.15034}, {"ts": 1767916440000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 2083.9, "quote_volume": 264.45412, "trades": 9, "taker_buy_volume": 2083.9, "taker_buy_quote": 264.45412}, {"ts": 1767916500000, "open": 0.1269, "high": 0.1273, "low": 0.1269, "close": 0.1273, "volume": 20951.5, "quote_volume": 2663.46552, "trades": 60, "taker_buy_volume": 12452.9, "taker_buy_quote": 1582.91634}, {"ts": 1767916560000, "open": 0.1272, "high": 0.1273, "low": 0.127, "close": 0.1272, "volume": 15383.6, "quote_volume": 1956.12065, "trades": 35, "taker_buy_volume": 7225.1, "taker_buy_quote": 918.84913}, {"ts": 1767916620000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 3584.3, "quote_volume": 455.39349, "trades": 9, "taker_buy_volume": 997.1, "taker_buy_quote": 126.73141}, {"ts": 1767916680000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 9347.4, "quote_volume": 1187.9547, "trades": 12, "taker_buy_volume": 8349.0, "taker_buy_quote": 1061.1579}, {"ts": 1767916740000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 2394.3, "quote_volume": 304.31553, "trades": 5, "taker_buy_volume": 2394.3, "taker_buy_quote": 304.31553}, {"ts": 1767916800000, "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 27202.6, "quote_volume": 3457.17723, "trades": 11, "taker_buy_volume": 1511.5, "taker_buy_quote": 191.9605}, {"ts": 1767916860000, "open": 0.1268, "high": 0.1268, "low": 0.1264, "close": 0.1264, "volume": 21996.6, "quote_volume": 2784.0726, "trades": 33, "taker_buy_volume": 7022.0, "taker_buy_quote": 888.9852}, {"ts": 1767916920000, "open": 0.1264, "high": 0.1266, "low": 0.1263, "close": 0.1263, "volume": 16936.1, "quote_volume": 2141.67186, "trades": 34, "taker_buy_volume": 8308.0, "taker_buy_quote": 1050.96346}, {"ts": 1767916980000, "open": 0.1262, "high": 0.1262, "low": 0.1259, "close": 0.1259, "volume": 19260.4, "quote_volume": 2428.17663, "trades": 28, "taker_buy_volume": 2894.1, "taker_buy_quote": 364.94601}, {"ts": 1767917040000, "open": 0.1258, "high": 0.1258, "low": 0.1254, "close": 0.1255, "volume": 22332.2, "quote_volume": 2804.98831, "trades": 48, "taker_buy_volume": 10739.1, "taker_buy_quote": 1349.22558}, {"ts": 1767917100000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 5981.8, "quote_volume": 751.85296, "trades": 13, "taker_buy_volume": 3871.8, "taker_buy_quote": 486.61385}, {"ts": 1767917160000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 11565.0, "quote_volume": 1453.49905, "trades": 24, "taker_buy_volume": 6357.0, "taker_buy_quote": 799.0627}, {"ts": 1767917220000, "open": 0.1257, "high": 0.1257, "low": 0.1253, "close": 0.1254, "volume": 54874.4, "quote_volume": 6881.2182, "trades": 50, "taker_buy_volume": 6814.7, "taker_buy_quote": 855.20845}, {"ts": 1767917280000, "open": 0.1254, "high": 0.1254, "low": 0.1247, "close": 0.125, "volume": 55573.2, "quote_volume": 6951.07932, "trades": 99, "taker_buy_volume": 18290.4, "taker_buy_quote": 2286.36049}, {"ts": 1767917340000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 10816.0, "quote_volume": 1353.86369, "trades": 19, "taker_buy_volume": 7914.6, "taker_buy_quote": 990.60841}, {"ts": 1767917400000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 7488.4, "quote_volume": 936.45591, "trades": 28, "taker_buy_volume": 2636.4, "taker_buy_quote": 329.65436}, {"ts": 1767917460000, "open": 0.125, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 5330.7, "quote_volume": 666.07377, "trades": 17, "taker_buy_volume": 1489.4, "taker_buy_quote": 186.19137}, {"ts": 1767917520000, "open": 0.1252, "high": 0.1256, "low": 0.1252, "close": 0.1256, "volume": 1609.5, "quote_volume": 201.9712, "trades": 12, "taker_buy_volume": 975.5, "taker_buy_quote": 122.3408}, {"ts": 1767917580000, "open": 0.1256, "high": 0.1257, "low": 0.1255, "close": 0.1257, "volume": 2361.6, "quote_volume": 296.64279, "trades": 9, "taker_buy_volume": 545.9, "taker_buy_quote": 68.59505}, {"ts": 1767917640000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 666.7, "quote_volume": 83.87086, "trades": 4, "taker_buy_volume": 167.8, "taker_buy_quote": 21.10924}, {"ts": 1767917700000, "open": 0.1257, "high": 0.1257, "low": 0.1254, "close": 0.1254, "volume": 8283.8, "quote_volume": 1039.69681, "trades": 19, "taker_buy_volume": 1000.8, "taker_buy_quote": 125.5493}, {"ts": 1767917760000, "open": 0.1256, "high": 0.1257, "low": 0.1253, "close": 0.1253, "volume": 9989.4, "quote_volume": 1253.91873, "trades": 20, "taker_buy_volume": 1624.7, "taker_buy_quote": 204.18912}, {"ts": 1767917820000, "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": 1767917880000, "open": 0.1253, "high": 0.1253, "low": 0.1249, "close": 0.1249, "volume": 6758.9, "quote_volume": 844.64482, "trades": 22, "taker_buy_volume": 2589.3, "taker_buy_quote": 323.42393}, {"ts": 1767917940000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 11151.3, "quote_volume": 1396.07235, "trades": 26, "taker_buy_volume": 3735.9, "taker_buy_quote": 467.80529}, {"ts": 1767918000000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 1620.6, "quote_volume": 202.89912, "trades": 6, "taker_buy_volume": 633.2, "taker_buy_quote": 79.27664}, {"ts": 1767918060000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 1169.8, "quote_volume": 146.56796, "trades": 6, "taker_buy_volume": 168.7, "taker_buy_quote": 21.13002}, {"ts": 1767918120000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 2758.6, "quote_volume": 345.07197, "trades": 8, "taker_buy_volume": 911.9, "taker_buy_quote": 114.06659}, {"ts": 1767918180000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 7698.3, "quote_volume": 962.14703, "trades": 21, "taker_buy_volume": 2985.5, "taker_buy_quote": 372.95549}, {"ts": 1767918240000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 16949.0, "quote_volume": 2118.30745, "trades": 18, "taker_buy_volume": 1754.1, "taker_buy_quote": 219.2625}, {"ts": 1767918300000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 2539.3, "quote_volume": 317.40602, "trades": 8, "taker_buy_volume": 2231.8, "taker_buy_quote": 278.975}, {"ts": 1767918360000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 8688.3, "quote_volume": 1084.75894, "trades": 23, "taker_buy_volume": 6745.3, "taker_buy_quote": 842.10378}, {"ts": 1767918420000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 3866.1, "quote_volume": 482.48928, "trades": 9, "taker_buy_volume": 919.6, "taker_buy_quote": 114.76608}, {"ts": 1767918480000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 2165.1, "quote_volume": 270.31274, "trades": 8, "taker_buy_volume": 1839.2, "taker_buy_quote": 229.62412}, {"ts": 1767918540000, "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": 1767918600000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 45572.3, "quote_volume": 5682.47944, "trades": 90, "taker_buy_volume": 22817.6, "taker_buy_quote": 2845.08096}, {"ts": 1767918660000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 810.6, "quote_volume": 101.04332, "trades": 7, "taker_buy_volume": 425.6, "taker_buy_quote": 53.07232}, {"ts": 1767918720000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 42.2, "quote_volume": 5.26656, "trades": 1, "taker_buy_volume": 42.2, "taker_buy_quote": 5.26656}, {"ts": 1767918780000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 2098.6, "quote_volume": 262.10304, "trades": 13, "taker_buy_volume": 548.0, "taker_buy_quote": 68.4452}, {"ts": 1767918840000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 1451.6, "quote_volume": 181.15968, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918900000, "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": 1767918960000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 8278.8, "quote_volume": 1034.64999, "trades": 14, "taker_buy_volume": 8225.8, "taker_buy_quote": 1028.03029}, {"ts": 1767919020000, "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": 1767919080000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 3128.0, "quote_volume": 390.7078, "trades": 9, "taker_buy_volume": 42.1, "taker_buy_quote": 5.2625}, {"ts": 1767919140000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1247, "volume": 8924.7, "quote_volume": 1114.34124, "trades": 14, "taker_buy_volume": 3051.8, "taker_buy_quote": 381.16982}, {"ts": 1767919200000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 5964.0, "quote_volume": 745.2078, "trades": 11, "taker_buy_volume": 2043.4, "taker_buy_quote": 255.425}, {"ts": 1767919260000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 1646.8, "quote_volume": 205.68532, "trades": 4, "taker_buy_volume": 54.5, "taker_buy_quote": 6.80705}, {"ts": 1767919320000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1249, "volume": 6991.7, "quote_volume": 872.89656, "trades": 14, "taker_buy_volume": 3685.8, "taker_buy_quote": 460.34409}, {"ts": 1767919380000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 2464.0, "quote_volume": 307.67682, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919440000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 634.0, "quote_volume": 79.1866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919500000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 1763.0, "quote_volume": 220.03474, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919560000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 122.1, "quote_volume": 15.25029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919620000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 6258.2, "quote_volume": 780.71176, "trades": 18, "taker_buy_volume": 1469.7, "taker_buy_quote": 183.33492}, {"ts": 1767919680000, "open": 0.1248, "high": 0.1251, "low": 0.1248, "close": 0.1251, "volume": 3396.5, "quote_volume": 424.61417, "trades": 11, "taker_buy_volume": 2643.6, "taker_buy_quote": 330.42638}, {"ts": 1767919740000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 680.7, "quote_volume": 85.22364, "trades": 3, "taker_buy_volume": 559.0, "taker_buy_quote": 69.9868}, {"ts": 1767919800000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 2388.9, "quote_volume": 298.91479, "trades": 5, "taker_buy_volume": 754.3, "taker_buy_quote": 94.42633}, {"ts": 1767919860000, "open": 0.1252, "high": 0.1252, "low": 0.1249, "close": 0.125, "volume": 53240.2, "quote_volume": 6653.3623, "trades": 44, "taker_buy_volume": 9528.8, "taker_buy_quote": 1191.01225}, {"ts": 1767919920000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 159.8, "quote_volume": 19.99098, "trades": 1, "taker_buy_volume": 159.8, "taker_buy_quote": 19.99098}, {"ts": 1767919980000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 1040.9, "quote_volume": 130.02086, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920040000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 1694.0, "quote_volume": 211.4112, "trades": 7, "taker_buy_volume": 855.1, "taker_buy_quote": 106.71648}, {"ts": 1767920100000, "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": 1767920160000, "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": 1767920220000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 1292.2, "quote_volume": 161.39578, "trades": 8, "taker_buy_volume": 785.7, "taker_buy_quote": 98.13393}, {"ts": 1767920280000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 110.4, "quote_volume": 13.78896, "trades": 2, "taker_buy_volume": 42.1, "taker_buy_quote": 5.25829}, {"ts": 1767920340000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 86.1, "quote_volume": 10.7625, "trades": 2, "taker_buy_volume": 86.1, "taker_buy_quote": 10.7625}, {"ts": 1767920400000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 3363.7, "quote_volume": 421.00015, "trades": 16, "taker_buy_volume": 2568.6, "taker_buy_quote": 321.53314}, {"ts": 1767920460000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 85.9, "quote_volume": 10.77186, "trades": 2, "taker_buy_volume": 85.9, "taker_buy_quote": 10.77186}, {"ts": 1767920520000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 407.8, "quote_volume": 51.18747, "trades": 5, "taker_buy_volume": 407.8, "taker_buy_quote": 51.18747}, {"ts": 1767920580000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 284.4, "quote_volume": 35.7633, "trades": 4, "taker_buy_volume": 227.9, "taker_buy_quote": 28.66125}, {"ts": 1767920640000, "open": 0.1258, "high": 0.1258, "low": 0.1255, "close": 0.1258, "volume": 20233.5, "quote_volume": 2544.44749, "trades": 37, "taker_buy_volume": 12466.1, "taker_buy_quote": 1568.19588}, {"ts": 1767920700000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 1996.6, "quote_volume": 251.17228, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920760000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1257, "volume": 4728.2, "quote_volume": 594.56581, "trades": 12, "taker_buy_volume": 394.8, "taker_buy_quote": 49.67021}, {"ts": 1767920820000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 1734.5, "quote_volume": 218.2001, "trades": 5, "taker_buy_volume": 266.9, "taker_buy_quote": 33.57602}, {"ts": 1767920880000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 246.0, "quote_volume": 30.93452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920940000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 1451.6, "quote_volume": 182.61565, "trades": 7, "taker_buy_volume": 206.4, "taker_buy_quote": 25.96949}, {"ts": 1767921000000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 1845.8, "quote_volume": 232.58766, "trades": 8, "taker_buy_volume": 212.3, "taker_buy_quote": 26.76666}, {"ts": 1767921060000, "open": 0.1262, "high": 0.1271, "low": 0.1262, "close": 0.1269, "volume": 186836.2, "quote_volume": 23667.88464, "trades": 188, "taker_buy_volume": 119704.9, "taker_buy_quote": 15163.07337}, {"ts": 1767921120000, "open": 0.127, "high": 0.1282, "low": 0.127, "close": 0.1278, "volume": 47294.6, "quote_volume": 6048.85313, "trades": 98, "taker_buy_volume": 37392.5, "taker_buy_quote": 4781.59212}, {"ts": 1767921180000, "open": 0.1278, "high": 0.1278, "low": 0.1275, "close": 0.1276, "volume": 22023.4, "quote_volume": 2810.79047, "trades": 41, "taker_buy_volume": 7266.8, "taker_buy_quote": 927.33764}, {"ts": 1767921240000, "open": 0.1276, "high": 0.1276, "low": 0.1269, "close": 0.1269, "volume": 46857.9, "quote_volume": 5962.50462, "trades": 62, "taker_buy_volume": 11895.4, "taker_buy_quote": 1511.54281}, {"ts": 1767921300000, "open": 0.1269, "high": 0.1271, "low": 0.1269, "close": 0.1271, "volume": 3610.6, "quote_volume": 458.80759, "trades": 10, "taker_buy_volume": 2491.1, "taker_buy_quote": 316.51914}, {"ts": 1767921360000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 2368.2, "quote_volume": 300.75562, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921420000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 4238.8, "quote_volume": 538.61548, "trades": 10, "taker_buy_volume": 3118.7, "taker_buy_quote": 396.36278}, {"ts": 1767921480000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 7644.9, "quote_volume": 971.21776, "trades": 15, "taker_buy_volume": 6893.8, "taker_buy_quote": 875.81608}, {"ts": 1767921540000, "open": 0.127, "high": 0.1276, "low": 0.1269, "close": 0.1273, "volume": 127737.6, "quote_volume": 16251.61961, "trades": 168, "taker_buy_volume": 57041.1, "taker_buy_quote": 7260.99621}, {"ts": 1767921600000, "open": 0.1273, "high": 0.128, "low": 0.1273, "close": 0.1277, "volume": 61608.3, "quote_volume": 7869.29518, "trades": 119, "taker_buy_volume": 40852.6, "taker_buy_quote": 5215.81597}, {"ts": 1767921660000, "open": 0.1277, "high": 0.1277, "low": 0.1272, "close": 0.1272, "volume": 10362.1, "quote_volume": 1320.41377, "trades": 26, "taker_buy_volume": 2346.0, "taker_buy_quote": 298.62585}, {"ts": 1767921720000, "open": 0.1272, "high": 0.1272, "low": 0.1267, "close": 0.1267, "volume": 6226.7, "quote_volume": 789.75137, "trades": 23, "taker_buy_volume": 1511.5, "taker_buy_quote": 191.53111}, {"ts": 1767921780000, "open": 0.1268, "high": 0.127, "low": 0.1268, "close": 0.1268, "volume": 7288.4, "quote_volume": 925.11673, "trades": 22, "taker_buy_volume": 1610.2, "taker_buy_quote": 204.45905}, {"ts": 1767921840000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 2841.0, "quote_volume": 359.9547, "trades": 10, "taker_buy_volume": 1125.2, "taker_buy_quote": 142.56284}, {"ts": 1767921900000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 326.3, "quote_volume": 41.32576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921960000, "open": 0.1265, "high": 0.1265, "low": 0.126, "close": 0.1261, "volume": 33737.5, "quote_volume": 4255.35588, "trades": 32, "taker_buy_volume": 29858.1, "taker_buy_quote": 3765.65627}, {"ts": 1767922020000, "open": 0.1262, "high": 0.1262, "low": 0.1259, "close": 0.1259, "volume": 1258.8, "quote_volume": 158.72111, "trades": 9, "taker_buy_volume": 245.6, "taker_buy_quote": 30.9574}, {"ts": 1767922080000, "open": 0.1259, "high": 0.1267, "low": 0.1259, "close": 0.1266, "volume": 43982.9, "quote_volume": 5558.69402, "trades": 98, "taker_buy_volume": 30227.2, "taker_buy_quote": 3819.5292}, {"ts": 1767922140000, "open": 0.1265, "high": 0.1269, "low": 0.1265, "close": 0.1267, "volume": 41628.4, "quote_volume": 5274.25522, "trades": 80, "taker_buy_volume": 28873.7, "taker_buy_quote": 3658.11953}, {"ts": 1767922200000, "open": 0.1268, "high": 0.1269, "low": 0.1262, "close": 0.1262, "volume": 17261.1, "quote_volume": 2187.36903, "trades": 39, "taker_buy_volume": 3265.1, "taker_buy_quote": 413.68679}, {"ts": 1767922260000, "open": 0.1261, "high": 0.1263, "low": 0.1261, "close": 0.1263, "volume": 4606.1, "quote_volume": 581.5967, "trades": 13, "taker_buy_volume": 4317.1, "taker_buy_quote": 545.14163}, {"ts": 1767922320000, "open": 0.1262, "high": 0.1263, "low": 0.1261, "close": 0.1263, "volume": 1209.6, "quote_volume": 152.60631, "trades": 10, "taker_buy_volume": 498.0, "taker_buy_quote": 62.86106}, {"ts": 1767922380000, "open": 0.1263, "high": 0.1263, "low": 0.1261, "close": 0.1261, "volume": 2546.2, "quote_volume": 321.11225, "trades": 8, "taker_buy_volume": 2140.0, "taker_buy_quote": 269.854}, {"ts": 1767922440000, "open": 0.126, "high": 0.126, "low": 0.1257, "close": 0.1257, "volume": 32089.5, "quote_volume": 4033.97861, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922500000, "open": 0.1256, "high": 0.1257, "low": 0.1254, "close": 0.1257, "volume": 30311.7, "quote_volume": 3805.45254, "trades": 55, "taker_buy_volume": 5962.4, "taker_buy_quote": 748.80083}, {"ts": 1767922560000, "open": 0.1258, "high": 0.1258, "low": 0.1252, "close": 0.1254, "volume": 40012.2, "quote_volume": 5017.37803, "trades": 85, "taker_buy_volume": 8962.7, "taker_buy_quote": 1123.10072}, {"ts": 1767922620000, "open": 0.1255, "high": 0.1255, "low": 0.125, "close": 0.125, "volume": 38066.9, "quote_volume": 4765.17473, "trades": 85, "taker_buy_volume": 10200.6, "taker_buy_quote": 1277.51469}, {"ts": 1767922680000, "open": 0.1251, "high": 0.1255, "low": 0.1251, "close": 0.1255, "volume": 8141.9, "quote_volume": 1020.72462, "trades": 38, "taker_buy_volume": 6739.7, "taker_buy_quote": 844.84746}, {"ts": 1767922740000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 2488.8, "quote_volume": 312.6052, "trades": 11, "taker_buy_volume": 1046.2, "taker_buy_quote": 131.40272}, {"ts": 1767922800000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 2475.7, "quote_volume": 310.94792, "trades": 4, "taker_buy_volume": 2351.0, "taker_buy_quote": 295.2856}, {"ts": 1767922860000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 13066.9, "quote_volume": 1642.70095, "trades": 18, "taker_buy_volume": 10150.1, "taker_buy_quote": 1275.95938}, {"ts": 1767922920000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 857.2, "quote_volume": 107.66432, "trades": 6, "taker_buy_volume": 379.1, "taker_buy_quote": 47.61496}, {"ts": 1767922980000, "open": 0.1256, "high": 0.1256, "low": 0.125, "close": 0.1252, "volume": 10706.2, "quote_volume": 1340.52183, "trades": 27, "taker_buy_volume": 5263.8, "taker_buy_quote": 658.51853}, {"ts": 1767923040000, "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": 1767923100000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 4170.8, "quote_volume": 522.08429, "trades": 15, "taker_buy_volume": 1417.8, "taker_buy_quote": 177.55972}, {"ts": 1767923160000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 2001.9, "quote_volume": 250.83807, "trades": 6, "taker_buy_volume": 875.3, "taker_buy_quote": 109.67509}, {"ts": 1767923220000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 1086.7, "quote_volume": 136.27218, "trades": 5, "taker_buy_volume": 420.6, "taker_buy_quote": 52.74324}, {"ts": 1767923280000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1256, "volume": 3954.4, "quote_volume": 495.97083, "trades": 8, "taker_buy_volume": 3954.4, "taker_buy_quote": 495.97083}, {"ts": 1767923340000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 1166.5, "quote_volume": 146.62905, "trades": 4, "taker_buy_volume": 921.3, "taker_buy_quote": 115.80741}, {"ts": 1767923400000, "open": 0.1256, "high": 0.1256, "low": 0.1253, "close": 0.1254, "volume": 3733.5, "quote_volume": 468.60731, "trades": 12, "taker_buy_volume": 398.7, "taker_buy_quote": 49.99698}, {"ts": 1767923460000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 3534.1, "quote_volume": 443.17614, "trades": 5, "taker_buy_volume": 122.7, "taker_buy_quote": 15.38658}, {"ts": 1767923520000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 795.8, "quote_volume": 99.57976, "trades": 5, "taker_buy_volume": 663.9, "taker_buy_quote": 83.06589}, {"ts": 1767923580000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 1085.5, "quote_volume": 135.80056, "trades": 7, "taker_buy_volume": 965.0, "taker_buy_quote": 120.72601}, {"ts": 1767923640000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 8896.1, "quote_volume": 1111.55849, "trades": 15, "taker_buy_volume": 1858.6, "taker_buy_quote": 232.40659}, {"ts": 1767923700000, "open": 0.125, "high": 0.1251, "low": 0.1242, "close": 0.1244, "volume": 249073.6, "quote_volume": 31014.40666, "trades": 353, "taker_buy_volume": 96614.4, "taker_buy_quote": 12038.19397}, {"ts": 1767923760000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 7365.7, "quote_volume": 916.56896, "trades": 17, "taker_buy_volume": 324.8, "taker_buy_quote": 40.4376}, {"ts": 1767923820000, "open": 0.1244, "high": 0.1252, "low": 0.1243, "close": 0.1251, "volume": 106355.6, "quote_volume": 13276.81568, "trades": 166, "taker_buy_volume": 62254.3, "taker_buy_quote": 7769.97432}, {"ts": 1767923880000, "open": 0.125, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 468.5, "quote_volume": 58.52255, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923940000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 5851.0, "quote_volume": 730.2048, "trades": 18, "taker_buy_volume": 3346.4, "taker_buy_quote": 417.63072}, {"ts": 1767924000000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 585.8, "quote_volume": 73.10784, "trades": 8, "taker_buy_volume": 257.2, "taker_buy_quote": 32.09856}, {"ts": 1767924060000, "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": 1767924120000, "open": 0.1248, "high": 0.1249, "low": 0.1246, "close": 0.1247, "volume": 33839.8, "quote_volume": 4222.14185, "trades": 50, "taker_buy_volume": 20527.5, "taker_buy_quote": 2561.98045}, {"ts": 1767924180000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1247, "volume": 7684.5, "quote_volume": 959.2269, "trades": 17, "taker_buy_volume": 5458.2, "taker_buy_quote": 681.46416}, {"ts": 1767924240000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 3609.1, "quote_volume": 450.33577, "trades": 9, "taker_buy_volume": 3443.9, "taker_buy_quote": 429.73533}, {"ts": 1767924300000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 718.3, "quote_volume": 89.57201, "trades": 4, "taker_buy_volume": 718.3, "taker_buy_quote": 89.57201}, {"ts": 1767924360000, "open": 0.1248, "high": 0.1251, "low": 0.1247, "close": 0.125, "volume": 46933.2, "quote_volume": 5860.60842, "trades": 70, "taker_buy_volume": 41977.5, "taker_buy_quote": 5241.71097}, {"ts": 1767924420000, "open": 0.125, "high": 0.125, "low": 0.1247, "close": 0.1248, "volume": 24728.5, "quote_volume": 3087.30376, "trades": 50, "taker_buy_volume": 11875.4, "taker_buy_quote": 1482.38805}, {"ts": 1767924480000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.125, "volume": 17320.1, "quote_volume": 2163.14548, "trades": 37, "taker_buy_volume": 12330.0, "taker_buy_quote": 1540.33194}, {"ts": 1767924540000, "open": 0.125, "high": 0.1253, "low": 0.1249, "close": 0.125, "volume": 29379.7, "quote_volume": 3676.88815, "trades": 55, "taker_buy_volume": 18753.5, "taker_buy_quote": 2347.48849}, {"ts": 1767924600000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 28951.7, "quote_volume": 3624.30345, "trades": 51, "taker_buy_volume": 16349.7, "taker_buy_quote": 2046.31846}, {"ts": 1767924660000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1254, "volume": 15538.7, "quote_volume": 1946.7249, "trades": 23, "taker_buy_volume": 6504.3, "taker_buy_quote": 815.18628}, {"ts": 1767924720000, "open": 0.1254, "high": 0.1256, "low": 0.1251, "close": 0.1251, "volume": 50737.6, "quote_volume": 6364.62901, "trades": 47, "taker_buy_volume": 39034.5, "taker_buy_quote": 4899.60679}, {"ts": 1767924780000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 13211.8, "quote_volume": 1654.11542, "trades": 19, "taker_buy_volume": 7369.2, "taker_buy_quote": 922.62384}, {"ts": 1767924840000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 1279.3, "quote_volume": 159.92439, "trades": 6, "taker_buy_volume": 927.5, "taker_buy_quote": 115.9375}, {"ts": 1767924900000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 3777.5, "quote_volume": 471.80975, "trades": 12, "taker_buy_volume": 1856.5, "taker_buy_quote": 231.87685}, {"ts": 1767924960000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 4844.4, "quote_volume": 605.53793, "trades": 11, "taker_buy_volume": 1120.7, "taker_buy_quote": 140.07543}, {"ts": 1767925020000, "open": 0.125, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 5023.0, "quote_volume": 627.43556, "trades": 17, "taker_buy_volume": 2254.4, "taker_buy_quote": 281.42772}, {"ts": 1767925080000, "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": 1767925140000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 2894.3, "quote_volume": 360.9831, "trades": 12, "taker_buy_volume": 1240.5, "taker_buy_quote": 154.74186}, {"ts": 1767925200000, "open": 0.1248, "high": 0.1251, "low": 0.1248, "close": 0.1251, "volume": 1632.0, "quote_volume": 203.96365, "trades": 9, "taker_buy_volume": 374.6, "taker_buy_quote": 46.81306}, {"ts": 1767925260000, "open": 0.125, "high": 0.1257, "low": 0.125, "close": 0.1256, "volume": 79225.8, "quote_volume": 9936.77567, "trades": 88, "taker_buy_volume": 29349.5, "taker_buy_quote": 3677.42346}, {"ts": 1767925320000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 362.7, "quote_volume": 45.53074, "trades": 3, "taker_buy_volume": 119.7, "taker_buy_quote": 15.02235}, {"ts": 1767925380000, "open": 0.1255, "high": 0.1261, "low": 0.1255, "close": 0.126, "volume": 86942.4, "quote_volume": 10941.05811, "trades": 59, "taker_buy_volume": 48209.3, "taker_buy_quote": 6062.37276}, {"ts": 1767925440000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 13716.1, "quote_volume": 1728.83327, "trades": 24, "taker_buy_volume": 5926.2, "taker_buy_quote": 747.29382}, {"ts": 1767925500000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 1125.0, "quote_volume": 141.8625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925560000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 3285.7, "quote_volume": 413.89846, "trades": 8, "taker_buy_volume": 2047.9, "taker_buy_quote": 258.0354}, {"ts": 1767925620000, "open": 0.1259, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 3118.7, "quote_volume": 392.70778, "trades": 12, "taker_buy_volume": 1998.5, "taker_buy_quote": 251.66248}, {"ts": 1767925680000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 5902.8, "quote_volume": 742.10536, "trades": 13, "taker_buy_volume": 4656.9, "taker_buy_quote": 585.39581}, {"ts": 1767925740000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 1724.2, "quote_volume": 216.75634, "trades": 6, "taker_buy_volume": 123.5, "taker_buy_quote": 15.5363}, {"ts": 1767925800000, "open": 0.1257, "high": 0.1259, "low": 0.1257, "close": 0.1259, "volume": 7768.2, "quote_volume": 977.63111, "trades": 19, "taker_buy_volume": 4874.7, "taker_buy_quote": 613.46565}, {"ts": 1767925860000, "open": 0.1259, "high": 0.1259, "low": 0.1257, "close": 0.1257, "volume": 8610.6, "quote_volume": 1083.92633, "trades": 12, "taker_buy_volume": 63.9, "taker_buy_quote": 8.04501}, {"ts": 1767925920000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 5049.6, "quote_volume": 633.56565, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925980000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 1678.6, "quote_volume": 210.32858, "trades": 4, "taker_buy_volume": 123.2, "taker_buy_quote": 15.43696}, {"ts": 1767926040000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 1729.5, "quote_volume": 216.5334, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926100000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1254, "volume": 4572.6, "quote_volume": 573.36269, "trades": 13, "taker_buy_volume": 4572.6, "taker_buy_quote": 573.36269}, {"ts": 1767926160000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 333.0, "quote_volume": 41.80794, "trades": 4, "taker_buy_volume": 333.0, "taker_buy_quote": 41.80794}, {"ts": 1767926220000, "open": 0.1257, "high": 0.1262, "low": 0.1257, "close": 0.1261, "volume": 10483.4, "quote_volume": 1321.92345, "trades": 25, "taker_buy_volume": 9576.1, "taker_buy_quote": 1207.51292}, {"ts": 1767926280000, "open": 0.126, "high": 0.1279, "low": 0.126, "close": 0.1278, "volume": 319978.6, "quote_volume": 40714.61312, "trades": 322, "taker_buy_volume": 148632.3, "taker_buy_quote": 18900.48157}, {"ts": 1767926340000, "open": 0.1277, "high": 0.128, "low": 0.1277, "close": 0.128, "volume": 21424.9, "quote_volume": 2738.72962, "trades": 51, "taker_buy_volume": 15627.3, "taker_buy_quote": 1997.62065}, {"ts": 1767926400000, "open": 0.1278, "high": 0.1279, "low": 0.1272, "close": 0.1272, "volume": 49034.0, "quote_volume": 6255.44417, "trades": 99, "taker_buy_volume": 23067.6, "taker_buy_quote": 2942.36516}, {"ts": 1767926460000, "open": 0.1272, "high": 0.1277, "low": 0.1272, "close": 0.1277, "volume": 28827.8, "quote_volume": 3673.2021, "trades": 63, "taker_buy_volume": 25113.8, "taker_buy_quote": 3199.69104}, {"ts": 1767926520000, "open": 0.1277, "high": 0.1282, "low": 0.1277, "close": 0.128, "volume": 39775.1, "quote_volume": 5087.33876, "trades": 61, "taker_buy_volume": 31729.1, "taker_buy_quote": 4058.47497}, {"ts": 1767926580000, "open": 0.128, "high": 0.128, "low": 0.1274, "close": 0.1275, "volume": 30379.0, "quote_volume": 3877.88748, "trades": 82, "taker_buy_volume": 5020.9, "taker_buy_quote": 640.56364}, {"ts": 1767926640000, "open": 0.1274, "high": 0.1275, "low": 0.1272, "close": 0.1272, "volume": 2869.0, "quote_volume": 365.49535, "trades": 11, "taker_buy_volume": 1910.8, "taker_buy_quote": 243.5512}, {"ts": 1767926700000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 7987.0, "quote_volume": 1015.79584, "trades": 18, "taker_buy_volume": 2003.1, "taker_buy_quote": 254.91888}, {"ts": 1767926760000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 7288.9, "quote_volume": 926.49715, "trades": 9, "taker_buy_volume": 567.6, "taker_buy_quote": 72.19872}, {"ts": 1767926820000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 23839.1, "quote_volume": 3029.83706, "trades": 51, "taker_buy_volume": 21477.8, "taker_buy_quote": 2729.82838}, {"ts": 1767926880000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 4585.6, "quote_volume": 582.38341, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926940000, "open": 0.127, "high": 0.1271, "low": 0.1269, "close": 0.1271, "volume": 6789.7, "quote_volume": 862.2986, "trades": 16, "taker_buy_volume": 5046.5, "taker_buy_quote": 640.9555}, {"ts": 1767927000000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.1268, "volume": 9644.8, "quote_volume": 1224.54284, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927060000, "open": 0.1268, "high": 0.127, "low": 0.1268, "close": 0.127, "volume": 20571.2, "quote_volume": 2610.16399, "trades": 39, "taker_buy_volume": 18426.4, "taker_buy_quote": 2338.20335}, {"ts": 1767927120000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 6956.0, "quote_volume": 883.98498, "trades": 15, "taker_buy_volume": 4649.9, "taker_buy_quote": 590.92698}, {"ts": 1767927180000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 2840.6, "quote_volume": 361.11209, "trades": 6, "taker_buy_volume": 1840.8, "taker_buy_quote": 234.03751}, {"ts": 1767927240000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 22492.4, "quote_volume": 2856.33546, "trades": 44, "taker_buy_volume": 15495.3, "taker_buy_quote": 1967.9031}, {"ts": 1767927300000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.1272, "volume": 16082.1, "quote_volume": 2043.45505, "trades": 34, "taker_buy_volume": 13373.2, "taker_buy_quote": 1699.25384}, {"ts": 1767927360000, "open": 0.1272, "high": 0.1276, "low": 0.1271, "close": 0.1275, "volume": 65653.5, "quote_volume": 8360.49021, "trades": 142, "taker_buy_volume": 34975.9, "taker_buy_quote": 4452.90249}, {"ts": 1767927420000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 1039.2, "quote_volume": 132.498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927480000, "open": 0.1275, "high": 0.1277, "low": 0.1275, "close": 0.1276, "volume": 34538.9, "quote_volume": 4408.52641, "trades": 55, "taker_buy_volume": 18665.4, "taker_buy_quote": 2382.39041}, {"ts": 1767927540000, "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": 1767927600000, "open": 0.1275, "high": 0.128, "low": 0.1274, "close": 0.128, "volume": 16504.6, "quote_volume": 2106.99636, "trades": 43, "taker_buy_volume": 11099.7, "taker_buy_quote": 1417.2533}, {"ts": 1767927660000, "open": 0.1279, "high": 0.1279, "low": 0.1277, "close": 0.1277, "volume": 11176.8, "quote_volume": 1428.13723, "trades": 28, "taker_buy_volume": 2750.5, "taker_buy_quote": 351.5139}, {"ts": 1767927720000, "open": 0.1277, "high": 0.1277, "low": 0.1273, "close": 0.1274, "volume": 11468.8, "quote_volume": 1462.80448, "trades": 34, "taker_buy_volume": 6329.1, "taker_buy_quote": 807.8238}, {"ts": 1767927780000, "open": 0.1276, "high": 0.128, "low": 0.1276, "close": 0.128, "volume": 27184.6, "quote_volume": 3477.44345, "trades": 27, "taker_buy_volume": 8491.2, "taker_buy_quote": 1086.47092}, {"ts": 1767927840000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 1126.0, "quote_volume": 144.05227, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927900000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 3278.9, "quote_volume": 419.92728, "trades": 11, "taker_buy_volume": 165.2, "taker_buy_quote": 21.16212}, {"ts": 1767927960000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 121.3, "quote_volume": 15.53853, "trades": 1, "taker_buy_volume": 121.3, "taker_buy_quote": 15.53853}, {"ts": 1767928020000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 8452.9, "quote_volume": 1081.98335, "trades": 6, "taker_buy_volume": 398.4, "taker_buy_quote": 50.9952}, {"ts": 1767928080000, "open": 0.128, "high": 0.1284, "low": 0.128, "close": 0.1283, "volume": 7318.0, "quote_volume": 939.39906, "trades": 16, "taker_buy_volume": 6348.3, "taker_buy_quote": 814.89854}, {"ts": 1767928140000, "open": 0.1283, "high": 0.1284, "low": 0.1282, "close": 0.1282, "volume": 4318.4, "quote_volume": 554.00738, "trades": 10, "taker_buy_volume": 2539.3, "taker_buy_quote": 325.85096}, {"ts": 1767928200000, "open": 0.1281, "high": 0.1281, "low": 0.1276, "close": 0.1277, "volume": 32524.3, "quote_volume": 4154.66634, "trades": 44, "taker_buy_volume": 24306.1, "taker_buy_quote": 3103.89256}, {"ts": 1767928260000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 11672.1, "quote_volume": 1492.42663, "trades": 32, "taker_buy_volume": 7608.8, "taker_buy_quote": 972.82273}, {"ts": 1767928320000, "open": 0.1278, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 7531.6, "quote_volume": 963.15242, "trades": 22, "taker_buy_volume": 4533.4, "taker_buy_quote": 579.77772}, {"ts": 1767928380000, "open": 0.128, "high": 0.1284, "low": 0.128, "close": 0.128, "volume": 44858.1, "quote_volume": 5747.46052, "trades": 55, "taker_buy_volume": 15163.4, "taker_buy_quote": 1942.91542}, {"ts": 1767928440000, "open": 0.1281, "high": 0.1299, "low": 0.1281, "close": 0.1297, "volume": 149342.8, "quote_volume": 19268.49019, "trades": 179, "taker_buy_volume": 90710.4, "taker_buy_quote": 11695.13211}, {"ts": 1767928500000, "open": 0.1298, "high": 0.1299, "low": 0.1294, "close": 0.1297, "volume": 46387.8, "quote_volume": 6009.36942, "trades": 109, "taker_buy_volume": 24873.3, "taker_buy_quote": 3221.87704}, {"ts": 1767928560000, "open": 0.1297, "high": 0.1297, "low": 0.1293, "close": 0.1294, "volume": 20813.7, "quote_volume": 2693.90832, "trades": 51, "taker_buy_volume": 5457.4, "taker_buy_quote": 706.29732}, {"ts": 1767928620000, "open": 0.1295, "high": 0.1296, "low": 0.1289, "close": 0.1291, "volume": 66279.1, "quote_volume": 8556.31076, "trades": 87, "taker_buy_volume": 15068.0, "taker_buy_quote": 1946.1415}, {"ts": 1767928680000, "open": 0.1291, "high": 0.1297, "low": 0.1287, "close": 0.1287, "volume": 95021.0, "quote_volume": 12273.68179, "trades": 154, "taker_buy_volume": 53277.1, "taker_buy_quote": 6884.39445}, {"ts": 1767928740000, "open": 0.1287, "high": 0.1287, "low": 0.1285, "close": 0.1287, "volume": 8048.2, "quote_volume": 1034.87593, "trades": 26, "taker_buy_volume": 4126.5, "taker_buy_quote": 530.4791}, {"ts": 1767928800000, "open": 0.1286, "high": 0.1288, "low": 0.1285, "close": 0.1286, "volume": 9354.1, "quote_volume": 1203.7172, "trades": 31, "taker_buy_volume": 6476.4, "taker_buy_quote": 833.32906}, {"ts": 1767928860000, "open": 0.1286, "high": 0.1289, "low": 0.1286, "close": 0.1288, "volume": 7158.6, "quote_volume": 922.00755, "trades": 24, "taker_buy_volume": 6300.8, "taker_buy_quote": 811.55976}, {"ts": 1767928920000, "open": 0.1289, "high": 0.1292, "low": 0.1289, "close": 0.1291, "volume": 14520.6, "quote_volume": 1874.28235, "trades": 30, "taker_buy_volume": 6391.1, "taker_buy_quote": 825.11697}, {"ts": 1767928980000, "open": 0.1292, "high": 0.1295, "low": 0.1289, "close": 0.1295, "volume": 27684.3, "quote_volume": 3576.13009, "trades": 57, "taker_buy_volume": 15666.7, "taker_buy_quote": 2023.06522}, {"ts": 1767929040000, "open": 0.1296, "high": 0.1296, "low": 0.1292, "close": 0.1292, "volume": 14787.2, "quote_volume": 1914.85351, "trades": 20, "taker_buy_volume": 2906.4, "taker_buy_quote": 376.66556}, {"ts": 1767929100000, "open": 0.1292, "high": 0.1292, "low": 0.1289, "close": 0.129, "volume": 10212.7, "quote_volume": 1318.33272, "trades": 25, "taker_buy_volume": 3185.2, "taker_buy_quote": 411.14729}, {"ts": 1767929160000, "open": 0.129, "high": 0.1291, "low": 0.1288, "close": 0.1288, "volume": 32571.2, "quote_volume": 4201.14481, "trades": 59, "taker_buy_volume": 22004.4, "taker_buy_quote": 2838.77149}, {"ts": 1767929220000, "open": 0.1289, "high": 0.1292, "low": 0.1288, "close": 0.1289, "volume": 53848.7, "quote_volume": 6944.14881, "trades": 54, "taker_buy_volume": 19060.4, "taker_buy_quote": 2459.17941}, {"ts": 1767929280000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 1077.8, "quote_volume": 138.92842, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929340000, "open": 0.1289, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 2062.1, "quote_volume": 265.78054, "trades": 7, "taker_buy_volume": 1820.7, "taker_buy_quote": 234.67613}, {"ts": 1767929400000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 8196.0, "quote_volume": 1056.02159, "trades": 18, "taker_buy_volume": 5049.7, "taker_buy_quote": 650.6904}, {"ts": 1767929460000, "open": 0.1288, "high": 0.1288, "low": 0.1284, "close": 0.1285, "volume": 30771.0, "quote_volume": 3954.01806, "trades": 56, "taker_buy_volume": 5565.4, "taker_buy_quote": 715.29389}, {"ts": 1767929520000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 4509.1, "quote_volume": 579.41935, "trades": 14, "taker_buy_volume": 2511.4, "taker_buy_quote": 322.7149}, {"ts": 1767929580000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 1160.1, "quote_volume": 149.07285, "trades": 6, "taker_buy_volume": 162.9, "taker_buy_quote": 20.93265}, {"ts": 1767929640000, "open": 0.1286, "high": 0.1286, "low": 0.128, "close": 0.1284, "volume": 29923.5, "quote_volume": 3838.24312, "trades": 45, "taker_buy_volume": 8157.1, "taker_buy_quote": 1046.64536}, {"ts": 1767929700000, "open": 0.1285, "high": 0.1285, "low": 0.1282, "close": 0.1282, "volume": 6376.7, "quote_volume": 818.74103, "trades": 27, "taker_buy_volume": 1922.3, "taker_buy_quote": 247.01555}, {"ts": 1767929760000, "open": 0.1282, "high": 0.1284, "low": 0.1281, "close": 0.1284, "volume": 5075.7, "quote_volume": 651.09071, "trades": 14, "taker_buy_volume": 896.7, "taker_buy_quote": 115.08754}, {"ts": 1767929820000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 784.3, "quote_volume": 100.64798, "trades": 10, "taker_buy_volume": 320.9, "taker_buy_quote": 41.17147}, {"ts": 1767929880000, "open": 0.1282, "high": 0.1283, "low": 0.1281, "close": 0.1282, "volume": 6704.0, "quote_volume": 859.09527, "trades": 16, "taker_buy_volume": 3570.4, "taker_buy_quote": 457.44368}, {"ts": 1767929940000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 1016.3, "quote_volume": 130.28966, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930000000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 21682.2, "quote_volume": 2776.4411, "trades": 22, "taker_buy_volume": 3143.5, "taker_buy_quote": 402.68235}, {"ts": 1767930060000, "open": 0.1279, "high": 0.1279, "low": 0.1271, "close": 0.1275, "volume": 107476.9, "quote_volume": 13710.5601, "trades": 123, "taker_buy_volume": 33510.2, "taker_buy_quote": 4275.96115}, {"ts": 1767930120000, "open": 0.1276, "high": 0.1276, "low": 0.1274, "close": 0.1276, "volume": 43793.3, "quote_volume": 5581.78707, "trades": 40, "taker_buy_volume": 31584.7, "taker_buy_quote": 4026.12339}, {"ts": 1767930180000, "open": 0.1276, "high": 0.1276, "low": 0.1274, "close": 0.1274, "volume": 2546.9, "quote_volume": 324.78346, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930240000, "open": 0.1274, "high": 0.1276, "low": 0.1273, "close": 0.1275, "volume": 12272.4, "quote_volume": 1564.11318, "trades": 28, "taker_buy_volume": 7544.7, "taker_buy_quote": 961.63803}, {"ts": 1767930300000, "open": 0.1274, "high": 0.1274, "low": 0.1266, "close": 0.1272, "volume": 102694.6, "quote_volume": 13037.32878, "trades": 144, "taker_buy_volume": 22623.6, "taker_buy_quote": 2873.79367}, {"ts": 1767930360000, "open": 0.1273, "high": 0.1274, "low": 0.1272, "close": 0.1274, "volume": 8585.5, "quote_volume": 1092.84235, "trades": 18, "taker_buy_volume": 6496.5, "taker_buy_quote": 827.09671}, {"ts": 1767930420000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 2151.1, "quote_volume": 273.97667, "trades": 12, "taker_buy_volume": 1496.4, "taker_buy_quote": 190.59136}, {"ts": 1767930480000, "open": 0.1273, "high": 0.1273, "low": 0.127, "close": 0.127, "volume": 17459.6, "quote_volume": 2220.05049, "trades": 40, "taker_buy_volume": 11271.4, "taker_buy_quote": 1433.19595}, {"ts": 1767930540000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 2415.7, "quote_volume": 307.02352, "trades": 7, "taker_buy_volume": 242.8, "taker_buy_quote": 30.84793}, {"ts": 1767930600000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 4466.9, "quote_volume": 567.64726, "trades": 11, "taker_buy_volume": 1876.0, "taker_buy_quote": 238.42757}, {"ts": 1767930660000, "open": 0.127, "high": 0.127, "low": 0.1266, "close": 0.1269, "volume": 27009.9, "quote_volume": 3426.04955, "trades": 38, "taker_buy_volume": 17293.5, "taker_buy_quote": 2194.1107}, {"ts": 1767930720000, "open": 0.127, "high": 0.1273, "low": 0.127, "close": 0.1272, "volume": 2875.2, "quote_volume": 365.75014, "trades": 16, "taker_buy_volume": 1663.9, "taker_buy_quote": 211.71459}, {"ts": 1767930780000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 10110.8, "quote_volume": 1285.61894, "trades": 9, "taker_buy_volume": 5483.8, "taker_buy_quote": 697.52724}, {"ts": 1767930840000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 2207.9, "quote_volume": 280.63627, "trades": 10, "taker_buy_volume": 244.8, "taker_buy_quote": 31.11408}, {"ts": 1767930900000, "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 15349.6, "quote_volume": 1947.90539, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930960000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 1121.8, "quote_volume": 142.4686, "trades": 4, "taker_buy_volume": 1002.4, "taker_buy_quote": 127.3048}, {"ts": 1767931020000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 36280.7, "quote_volume": 4603.76383, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931080000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 1939.3, "quote_volume": 245.74442, "trades": 7, "taker_buy_volume": 123.6, "taker_buy_quote": 15.67248}, {"ts": 1767931140000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 431.8, "quote_volume": 54.78345, "trades": 3, "taker_buy_volume": 431.8, "taker_buy_quote": 54.78345}, {"ts": 1767931200000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 12924.6, "quote_volume": 1642.69538, "trades": 31, "taker_buy_volume": 10967.7, "taker_buy_quote": 1393.97339}, {"ts": 1767931260000, "open": 0.1271, "high": 0.1271, "low": 0.1268, "close": 0.1268, "volume": 1725.9, "quote_volume": 219.24102, "trades": 17, "taker_buy_volume": 41.3, "taker_buy_quote": 5.24923}, {"ts": 1767931320000, "open": 0.1268, "high": 0.1272, "low": 0.1268, "close": 0.1272, "volume": 1476.3, "quote_volume": 187.55571, "trades": 13, "taker_buy_volume": 1476.3, "taker_buy_quote": 187.55571}, {"ts": 1767931380000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 4673.9, "quote_volume": 594.06886, "trades": 18, "taker_buy_volume": 1188.3, "taker_buy_quote": 151.03293}, {"ts": 1767931440000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 5468.9, "quote_volume": 695.09719, "trades": 18, "taker_buy_volume": 1754.5, "taker_buy_quote": 222.99695}, {"ts": 1767931500000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.1268, "volume": 1461.6, "quote_volume": 185.40258, "trades": 14, "taker_buy_volume": 797.2, "taker_buy_quote": 101.08496}, {"ts": 1767931560000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 2162.7, "quote_volume": 274.4262, "trades": 8, "taker_buy_volume": 1243.8, "taker_buy_quote": 157.81779}, {"ts": 1767931620000, "open": 0.127, "high": 0.127, "low": 0.1266, "close": 0.1266, "volume": 8130.6, "quote_volume": 1030.83532, "trades": 39, "taker_buy_volume": 4394.6, "taker_buy_quote": 557.28336}, {"ts": 1767931680000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 3715.7, "quote_volume": 471.07523, "trades": 14, "taker_buy_volume": 3449.8, "taker_buy_quote": 437.3857}, {"ts": 1767931740000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 4127.6, "quote_volume": 522.3049, "trades": 16, "taker_buy_volume": 3822.6, "taker_buy_quote": 483.7004}, {"ts": 1767931800000, "open": 0.1265, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 7132.0, "quote_volume": 903.02981, "trades": 29, "taker_buy_volume": 5324.7, "taker_buy_quote": 674.16638}, {"ts": 1767931860000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 923.3, "quote_volume": 116.79745, "trades": 4, "taker_buy_volume": 123.3, "taker_buy_quote": 15.59745}, {"ts": 1767931920000, "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": 1767931980000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 2373.6, "quote_volume": 300.39267, "trades": 8, "taker_buy_volume": 1201.7, "taker_buy_quote": 152.13522}, {"ts": 1767932040000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 120.0, "quote_volume": 15.18, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 15.18}, {"ts": 1767932100000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 498.3, "quote_volume": 63.03495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932160000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 4211.5, "quote_volume": 532.28251, "trades": 7, "taker_buy_volume": 1511.5, "taker_buy_quote": 191.0536}, {"ts": 1767932220000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 1121.6, "quote_volume": 141.77024, "trades": 3, "taker_buy_volume": 123.1, "taker_buy_quote": 15.55984}, {"ts": 1767932280000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 119.6, "quote_volume": 15.11744, "trades": 1, "taker_buy_volume": 119.6, "taker_buy_quote": 15.11744}, {"ts": 1767932340000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 8474.7, "quote_volume": 1072.89702, "trades": 18, "taker_buy_volume": 5451.0, "taker_buy_quote": 690.0966}, {"ts": 1767932400000, "open": 0.1265, "high": 0.1271, "low": 0.1265, "close": 0.1271, "volume": 15019.3, "quote_volume": 1906.66898, "trades": 32, "taker_buy_volume": 9466.2, "taker_buy_quote": 1201.50998}, {"ts": 1767932460000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 10366.9, "quote_volume": 1317.79149, "trades": 24, "taker_buy_volume": 5925.9, "taker_buy_quote": 753.26461}, {"ts": 1767932520000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 7651.3, "quote_volume": 972.62997, "trades": 16, "taker_buy_volume": 4960.2, "taker_buy_quote": 630.6119}, {"ts": 1767932580000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 4616.3, "quote_volume": 586.73173, "trades": 9, "taker_buy_volume": 2141.4, "taker_buy_quote": 272.17194}, {"ts": 1767932640000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 1812.5, "quote_volume": 230.35645, "trades": 6, "taker_buy_volume": 1689.5, "taker_buy_quote": 214.73545}, {"ts": 1767932700000, "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": 1767932760000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 1992.8, "quote_volume": 253.36341, "trades": 8, "taker_buy_volume": 1826.7, "taker_buy_quote": 232.2521}, {"ts": 1767932820000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 336.1, "quote_volume": 42.71831, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932880000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 7978.4, "quote_volume": 1012.83828, "trades": 16, "taker_buy_volume": 1083.6, "taker_buy_quote": 137.6172}, {"ts": 1767932940000, "open": 0.1271, "high": 0.1275, "low": 0.1271, "close": 0.1274, "volume": 11198.6, "quote_volume": 1424.74748, "trades": 41, "taker_buy_volume": 9682.8, "taker_buy_quote": 1231.68011}, {"ts": 1767933000000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 3467.1, "quote_volume": 441.70854, "trades": 11, "taker_buy_volume": 3187.3, "taker_buy_quote": 406.06202}, {"ts": 1767933060000, "open": 0.1275, "high": 0.1275, "low": 0.1272, "close": 0.1273, "volume": 31829.8, "quote_volume": 4051.16978, "trades": 27, "taker_buy_volume": 1076.7, "taker_buy_quote": 137.10375}, {"ts": 1767933120000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 1846.9, "quote_volume": 234.9422, "trades": 8, "taker_buy_volume": 923.8, "taker_buy_quote": 117.52388}, {"ts": 1767933180000, "open": 0.1273, "high": 0.1277, "low": 0.1273, "close": 0.1277, "volume": 14769.0, "quote_volume": 1885.74145, "trades": 25, "taker_buy_volume": 4533.3, "taker_buy_quote": 578.64256}, {"ts": 1767933240000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 2474.2, "quote_volume": 315.92718, "trades": 10, "taker_buy_volume": 2349.3, "taker_buy_quote": 299.98994}, {"ts": 1767933300000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 1275.9, "quote_volume": 162.72495, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933360000, "open": 0.1274, "high": 0.1274, "low": 0.127, "close": 0.127, "volume": 4157.3, "quote_volume": 528.2479, "trades": 15, "taker_buy_volume": 1312.1, "taker_buy_quote": 166.73066}, {"ts": 1767933420000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 1633.8, "quote_volume": 207.4926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933480000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 123.7, "quote_volume": 15.69753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933540000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 348.7, "quote_volume": 44.25003, "trades": 4, "taker_buy_volume": 122.9, "taker_buy_quote": 15.59601}, {"ts": 1767933600000, "open": 0.1269, "high": 0.1271, "low": 0.1269, "close": 0.1271, "volume": 8895.3, "quote_volume": 1129.71795, "trades": 23, "taker_buy_volume": 3789.5, "taker_buy_quote": 481.32447}, {"ts": 1767933660000, "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 6990.5, "quote_volume": 887.78431, "trades": 16, "taker_buy_volume": 2509.5, "taker_buy_quote": 318.7065}, {"ts": 1767933720000, "open": 0.1269, "high": 0.1271, "low": 0.1269, "close": 0.127, "volume": 7992.3, "quote_volume": 1014.97869, "trades": 16, "taker_buy_volume": 3900.8, "taker_buy_quote": 495.62818}, {"ts": 1767933780000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 230.5, "quote_volume": 29.2735, "trades": 2, "taker_buy_volume": 230.5, "taker_buy_quote": 29.2735}, {"ts": 1767933840000, "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": 1767933900000, "open": 0.1271, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 3318.2, "quote_volume": 422.01923, "trades": 9, "taker_buy_volume": 1002.3, "taker_buy_quote": 127.48008}, {"ts": 1767933960000, "open": 0.1271, "high": 0.1271, "low": 0.1268, "close": 0.1268, "volume": 10545.0, "quote_volume": 1338.15333, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934020000, "open": 0.1268, "high": 0.1268, "low": 0.1265, "close": 0.1265, "volume": 3805.0, "quote_volume": 481.65704, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934080000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 6207.9, "quote_volume": 785.29935, "trades": 14, "taker_buy_volume": 1633.4, "taker_buy_quote": 206.6251}, {"ts": 1767934140000, "open": 0.1265, "high": 0.1266, "low": 0.1264, "close": 0.1265, "volume": 11254.3, "quote_volume": 1423.47017, "trades": 22, "taker_buy_volume": 4340.9, "taker_buy_quote": 549.05568}, {"ts": 1767934200000, "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": 1767934260000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 998.4, "quote_volume": 126.2976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934320000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 1119.4, "quote_volume": 141.6041, "trades": 3, "taker_buy_volume": 122.0, "taker_buy_quote": 15.433}, {"ts": 1767934380000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 2346.7, "quote_volume": 296.85755, "trades": 4, "taker_buy_volume": 1347.1, "taker_buy_quote": 170.40815}, {"ts": 1767934440000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 4094.5, "quote_volume": 517.95425, "trades": 11, "taker_buy_volume": 1892.5, "taker_buy_quote": 239.40125}, {"ts": 1767934500000, "open": 0.1265, "high": 0.1267, "low": 0.1264, "close": 0.1267, "volume": 3684.5, "quote_volume": 466.09512, "trades": 10, "taker_buy_volume": 295.4, "taker_buy_quote": 37.38549}, {"ts": 1767934560000, "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": 1767934620000, "open": 0.1267, "high": 0.1271, "low": 0.1267, "close": 0.127, "volume": 14474.7, "quote_volume": 1836.98482, "trades": 34, "taker_buy_volume": 13694.9, "taker_buy_quote": 1737.95022}, {"ts": 1767934680000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 396.8, "quote_volume": 50.37912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934740000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 120.8, "quote_volume": 15.3416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934800000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 1201.9, "quote_volume": 152.52111, "trades": 5, "taker_buy_volume": 162.0, "taker_buy_quote": 20.5578}, {"ts": 1767934860000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 2045.3, "quote_volume": 259.36018, "trades": 9, "taker_buy_volume": 1674.6, "taker_buy_quote": 212.33928}, {"ts": 1767934920000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 2127.9, "quote_volume": 269.62113, "trades": 9, "taker_buy_volume": 161.6, "taker_buy_quote": 20.47472}, {"ts": 1767934980000, "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": 1767935040000, "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": 1767935100000, "open": 0.1267, "high": 0.1267, "low": 0.1263, "close": 0.1264, "volume": 17276.1, "quote_volume": 2183.72773, "trades": 40, "taker_buy_volume": 2783.6, "taker_buy_quote": 352.28171}, {"ts": 1767935160000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 7070.3, "quote_volume": 893.25803, "trades": 22, "taker_buy_volume": 2586.7, "taker_buy_quote": 326.95888}, {"ts": 1767935220000, "open": 0.1263, "high": 0.1263, "low": 0.1253, "close": 0.1258, "volume": 300042.7, "quote_volume": 37727.04892, "trades": 499, "taker_buy_volume": 138256.3, "taker_buy_quote": 17393.31898}, {"ts": 1767935280000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 3860.9, "quote_volume": 485.69378, "trades": 14, "taker_buy_volume": 544.6, "taker_buy_quote": 68.51068}, {"ts": 1767935340000, "open": 0.1258, "high": 0.126, "low": 0.1258, "close": 0.1259, "volume": 16441.9, "quote_volume": 2069.15229, "trades": 21, "taker_buy_volume": 4015.4, "taker_buy_quote": 505.54562}, {"ts": 1767935400000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 4029.8, "quote_volume": 507.15757, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935460000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 4049.9, "quote_volume": 509.88241, "trades": 5, "taker_buy_volume": 4049.9, "taker_buy_quote": 509.88241}, {"ts": 1767935520000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.126, "volume": 6059.4, "quote_volume": 763.49673, "trades": 22, "taker_buy_volume": 2522.2, "taker_buy_quote": 317.96497}, {"ts": 1767935580000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935640000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 1910.3, "quote_volume": 240.6978, "trades": 7, "taker_buy_volume": 919.2, "taker_buy_quote": 115.8192}, {"ts": 1767935700000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 325.9, "quote_volume": 41.09599, "trades": 4, "taker_buy_volume": 160.7, "taker_buy_quote": 20.26427}, {"ts": 1767935760000, "open": 0.1261, "high": 0.1264, "low": 0.1261, "close": 0.1263, "volume": 14340.5, "quote_volume": 1811.79143, "trades": 41, "taker_buy_volume": 7341.6, "taker_buy_quote": 927.38873}, {"ts": 1767935820000, "open": 0.1262, "high": 0.1264, "low": 0.1262, "close": 0.1263, "volume": 5780.0, "quote_volume": 730.4039, "trades": 15, "taker_buy_volume": 4227.4, "taker_buy_quote": 534.3392}, {"ts": 1767935880000, "open": 0.1263, "high": 0.1266, "low": 0.1263, "close": 0.1266, "volume": 22883.3, "quote_volume": 2892.53076, "trades": 32, "taker_buy_volume": 22635.3, "taker_buy_quote": 2861.19649}, {"ts": 1767935940000, "open": 0.1267, "high": 0.1281, "low": 0.1266, "close": 0.1278, "volume": 109569.6, "quote_volume": 13977.63698, "trades": 174, "taker_buy_volume": 49108.2, "taker_buy_quote": 6262.73408}, {"ts": 1767936000000, "open": 0.1277, "high": 0.1284, "low": 0.1277, "close": 0.1282, "volume": 25681.6, "quote_volume": 3290.06139, "trades": 70, "taker_buy_volume": 12906.4, "taker_buy_quote": 1656.01502}, {"ts": 1767936060000, "open": 0.1281, "high": 0.1285, "low": 0.1281, "close": 0.1283, "volume": 33744.6, "quote_volume": 4331.1138, "trades": 76, "taker_buy_volume": 24287.9, "taker_buy_quote": 3117.34445}, {"ts": 1767936120000, "open": 0.1283, "high": 0.1291, "low": 0.1278, "close": 0.1289, "volume": 101875.8, "quote_volume": 13098.91493, "trades": 194, "taker_buy_volume": 61991.2, "taker_buy_quote": 7966.7202}, {"ts": 1767936180000, "open": 0.1289, "high": 0.129, "low": 0.1287, "close": 0.1288, "volume": 77123.3, "quote_volume": 9943.12051, "trades": 128, "taker_buy_volume": 33955.3, "taker_buy_quote": 4379.23762}, {"ts": 1767936240000, "open": 0.1288, "high": 0.129, "low": 0.1288, "close": 0.1288, "volume": 34289.8, "quote_volume": 4420.4619, "trades": 86, "taker_buy_volume": 26067.3, "taker_buy_quote": 3360.97501}, {"ts": 1767936300000, "open": 0.1288, "high": 0.1291, "low": 0.1286, "close": 0.1291, "volume": 37131.5, "quote_volume": 4783.4991, "trades": 55, "taker_buy_volume": 11294.5, "taker_buy_quote": 1457.10963}, {"ts": 1767936360000, "open": 0.1291, "high": 0.1291, "low": 0.1287, "close": 0.1287, "volume": 32435.7, "quote_volume": 4184.75142, "trades": 81, "taker_buy_volume": 24983.0, "taker_buy_quote": 3224.20308}, {"ts": 1767936420000, "open": 0.1287, "high": 0.1287, "low": 0.1283, "close": 0.1283, "volume": 9278.5, "quote_volume": 1191.75113, "trades": 36, "taker_buy_volume": 7872.4, "taker_buy_quote": 1011.03351}, {"ts": 1767936480000, "open": 0.1283, "high": 0.1283, "low": 0.128, "close": 0.1281, "volume": 9902.4, "quote_volume": 1268.89761, "trades": 31, "taker_buy_volume": 2060.4, "taker_buy_quote": 263.93724}, {"ts": 1767936540000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 4215.4, "quote_volume": 540.39107, "trades": 20, "taker_buy_volume": 3143.5, "taker_buy_quote": 402.9967}, {"ts": 1767936600000, "open": 0.1281, "high": 0.1281, "low": 0.1278, "close": 0.1281, "volume": 5464.5, "quote_volume": 699.06065, "trades": 30, "taker_buy_volume": 3798.1, "taker_buy_quote": 485.93711}, {"ts": 1767936660000, "open": 0.1281, "high": 0.1281, "low": 0.1278, "close": 0.1278, "volume": 3529.9, "quote_volume": 451.34045, "trades": 17, "taker_buy_volume": 163.3, "taker_buy_quote": 20.91873}, {"ts": 1767936720000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 10582.0, "quote_volume": 1351.32551, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936780000, "open": 0.1278, "high": 0.128, "low": 0.1277, "close": 0.128, "volume": 23323.8, "quote_volume": 2983.83032, "trades": 41, "taker_buy_volume": 17658.8, "taker_buy_quote": 2259.01804}, {"ts": 1767936840000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 1037.4, "quote_volume": 132.68346, "trades": 4, "taker_buy_volume": 996.4, "taker_buy_quote": 127.43956}, {"ts": 1767936900000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 2027.0, "quote_volume": 259.24282, "trades": 7, "taker_buy_volume": 241.3, "taker_buy_quote": 30.86227}, {"ts": 1767936960000, "open": 0.1277, "high": 0.1277, "low": 0.1272, "close": 0.1273, "volume": 54344.9, "quote_volume": 6934.67171, "trades": 59, "taker_buy_volume": 8006.2, "taker_buy_quote": 1019.85923}, {"ts": 1767937020000, "open": 0.1273, "high": 0.128, "low": 0.1273, "close": 0.1279, "volume": 73741.2, "quote_volume": 9431.13041, "trades": 88, "taker_buy_volume": 22423.2, "taker_buy_quote": 2865.72681}, {"ts": 1767937080000, "open": 0.1278, "high": 0.1279, "low": 0.1275, "close": 0.1277, "volume": 19629.3, "quote_volume": 2505.16744, "trades": 38, "taker_buy_volume": 9805.1, "taker_buy_quote": 1251.79424}, {"ts": 1767937140000, "open": 0.1277, "high": 0.1279, "low": 0.1276, "close": 0.1279, "volume": 11611.0, "quote_volume": 1483.39494, "trades": 28, "taker_buy_volume": 6006.1, "taker_buy_quote": 767.26265}, {"ts": 1767937200000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 31678.8, "quote_volume": 4053.93161, "trades": 21, "taker_buy_volume": 2292.0, "taker_buy_quote": 293.36382}, {"ts": 1767937260000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 3208.8, "quote_volume": 410.66304, "trades": 9, "taker_buy_volume": 2454.6, "taker_buy_quote": 314.1888}, {"ts": 1767937320000, "open": 0.1281, "high": 0.1284, "low": 0.1281, "close": 0.1284, "volume": 4055.2, "quote_volume": 520.47584, "trades": 18, "taker_buy_volume": 3092.1, "taker_buy_quote": 396.82605}, {"ts": 1767937380000, "open": 0.1284, "high": 0.1284, "low": 0.1281, "close": 0.1281, "volume": 12818.7, "quote_volume": 1643.38906, "trades": 15, "taker_buy_volume": 4016.2, "taker_buy_quote": 514.87684}, {"ts": 1767937440000, "open": 0.1281, "high": 0.1281, "low": 0.1277, "close": 0.1278, "volume": 4615.2, "quote_volume": 590.0692, "trades": 12, "taker_buy_volume": 4200.2, "taker_buy_quote": 536.98744}, {"ts": 1767937500000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 124.8, "quote_volume": 15.94944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937560000, "open": 0.1277, "high": 0.1277, "low": 0.1273, "close": 0.1275, "volume": 36587.1, "quote_volume": 4661.83511, "trades": 38, "taker_buy_volume": 2364.6, "taker_buy_quote": 301.46214}, {"ts": 1767937620000, "open": 0.1275, "high": 0.1277, "low": 0.1275, "close": 0.1277, "volume": 2475.9, "quote_volume": 315.92932, "trades": 7, "taker_buy_volume": 2353.0, "taker_buy_quote": 300.23499}, {"ts": 1767937680000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 1434.2, "quote_volume": 183.00392, "trades": 4, "taker_buy_volume": 1312.5, "taker_buy_quote": 167.475}, {"ts": 1767937740000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 3147.3, "quote_volume": 401.93905, "trades": 7, "taker_buy_volume": 285.0, "taker_buy_quote": 36.41111}, {"ts": 1767937800000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 3306.8, "quote_volume": 421.97162, "trades": 9, "taker_buy_volume": 119.7, "taker_buy_quote": 15.28569}, {"ts": 1767937860000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 1118.5, "quote_volume": 142.7206, "trades": 4, "taker_buy_volume": 998.4, "taker_buy_quote": 127.39584}, {"ts": 1767937920000, "open": 0.1275, "high": 0.1285, "low": 0.1273, "close": 0.1283, "volume": 93141.4, "quote_volume": 11940.17358, "trades": 99, "taker_buy_volume": 49340.3, "taker_buy_quote": 6330.98081}, {"ts": 1767937980000, "open": 0.1283, "high": 0.1283, "low": 0.1281, "close": 0.1281, "volume": 2833.7, "quote_volume": 363.32675, "trades": 14, "taker_buy_volume": 203.9, "taker_buy_quote": 26.13998}, {"ts": 1767938040000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 2135.5, "quote_volume": 273.36084, "trades": 7, "taker_buy_volume": 289.5, "taker_buy_quote": 37.07284}, {"ts": 1767938100000, "open": 0.1281, "high": 0.1281, "low": 0.1279, "close": 0.128, "volume": 1486.8, "quote_volume": 190.211, "trades": 6, "taker_buy_volume": 123.5, "taker_buy_quote": 15.808}, {"ts": 1767938160000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 197.1, "quote_volume": 25.2288, "trades": 2, "taker_buy_volume": 78.1, "taker_buy_quote": 9.9968}, {"ts": 1767938220000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 6586.2, "quote_volume": 843.30993, "trades": 14, "taker_buy_volume": 3638.3, "taker_buy_quote": 465.96644}, {"ts": 1767938280000, "open": 0.128, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 9028.3, "quote_volume": 1154.93457, "trades": 19, "taker_buy_volume": 5967.2, "taker_buy_quote": 763.58984}, {"ts": 1767938340000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 3530.8, "quote_volume": 451.82836, "trades": 8, "taker_buy_volume": 3530.8, "taker_buy_quote": 451.82836}, {"ts": 1767938400000, "open": 0.1281, "high": 0.1283, "low": 0.1281, "close": 0.1282, "volume": 5570.8, "quote_volume": 714.43609, "trades": 14, "taker_buy_volume": 3730.4, "taker_buy_quote": 478.32517}, {"ts": 1767938460000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 121.6, "quote_volume": 15.60128, "trades": 1, "taker_buy_volume": 121.6, "taker_buy_quote": 15.60128}, {"ts": 1767938520000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938580000, "open": 0.1284, "high": 0.129, "low": 0.1284, "close": 0.1288, "volume": 65542.6, "quote_volume": 8447.40357, "trades": 86, "taker_buy_volume": 29896.3, "taker_buy_quote": 3851.07513}, {"ts": 1767938640000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 3050.3, "quote_volume": 392.87324, "trades": 8, "taker_buy_volume": 2118.8, "taker_buy_quote": 272.90144}, {"ts": 1767938700000, "open": 0.1287, "high": 0.1288, "low": 0.1284, "close": 0.1285, "volume": 13239.3, "quote_volume": 1702.61194, "trades": 36, "taker_buy_volume": 5007.4, "taker_buy_quote": 644.53576}, {"ts": 1767938760000, "open": 0.1285, "high": 0.1288, "low": 0.1285, "close": 0.1288, "volume": 4922.8, "quote_volume": 632.98938, "trades": 13, "taker_buy_volume": 4922.8, "taker_buy_quote": 632.98938}, {"ts": 1767938820000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 919.1, "quote_volume": 118.38008, "trades": 4, "taker_buy_volume": 796.1, "taker_buy_quote": 102.53768}, {"ts": 1767938880000, "open": 0.1288, "high": 0.1288, "low": 0.1286, "close": 0.1286, "volume": 10195.1, "quote_volume": 1311.9213, "trades": 23, "taker_buy_volume": 3962.3, "taker_buy_quote": 510.2441}, {"ts": 1767938940000, "open": 0.1285, "high": 0.1287, "low": 0.1283, "close": 0.1283, "volume": 32297.5, "quote_volume": 4151.68306, "trades": 46, "taker_buy_volume": 21281.0, "taker_buy_quote": 2735.50583}, {"ts": 1767939000000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 244.2, "quote_volume": 31.35528, "trades": 2, "taker_buy_volume": 244.2, "taker_buy_quote": 31.35528}, {"ts": 1767939060000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 6058.6, "quote_volume": 777.92424, "trades": 11, "taker_buy_volume": 3926.8, "taker_buy_quote": 504.20112}, {"ts": 1767939120000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 1655.2, "quote_volume": 212.82156, "trades": 10, "taker_buy_volume": 1449.1, "taker_buy_quote": 186.32562}, {"ts": 1767939180000, "open": 0.1286, "high": 0.1286, "low": 0.1283, "close": 0.1284, "volume": 7617.0, "quote_volume": 977.57308, "trades": 10, "taker_buy_volume": 877.5, "taker_buy_quote": 112.671}, {"ts": 1767939240000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 8026.6, "quote_volume": 1029.97615, "trades": 11, "taker_buy_volume": 2267.1, "taker_buy_quote": 290.86893}, {"ts": 1767939300000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 2172.1, "quote_volume": 278.89764, "trades": 4, "taker_buy_volume": 2172.1, "taker_buy_quote": 278.89764}, {"ts": 1767939360000, "open": 0.1284, "high": 0.1287, "low": 0.1284, "close": 0.1287, "volume": 6703.1, "quote_volume": 861.17377, "trades": 15, "taker_buy_volume": 6459.9, "taker_buy_quote": 829.87393}, {"ts": 1767939420000, "open": 0.1286, "high": 0.1287, "low": 0.1285, "close": 0.1285, "volume": 7098.0, "quote_volume": 912.79228, "trades": 20, "taker_buy_volume": 3551.2, "taker_buy_quote": 456.8006}, {"ts": 1767939480000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 7599.0, "quote_volume": 975.20989, "trades": 12, "taker_buy_volume": 2391.1, "taker_buy_quote": 306.77813}, {"ts": 1767939540000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 4464.9, "quote_volume": 573.29316, "trades": 6, "taker_buy_volume": 2319.4, "taker_buy_quote": 297.81096}, {"ts": 1767939600000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 998.8, "quote_volume": 128.24592, "trades": 2, "taker_buy_volume": 998.8, "taker_buy_quote": 128.24592}, {"ts": 1767939660000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 3593.0, "quote_volume": 460.9819, "trades": 13, "taker_buy_volume": 2592.5, "taker_buy_quote": 332.61775}, {"ts": 1767939720000, "open": 0.1284, "high": 0.1287, "low": 0.1284, "close": 0.1287, "volume": 6124.8, "quote_volume": 788.07521, "trades": 11, "taker_buy_volume": 6124.8, "taker_buy_quote": 788.07521}, {"ts": 1767939780000, "open": 0.1286, "high": 0.1289, "low": 0.1284, "close": 0.1289, "volume": 26430.9, "quote_volume": 3402.29261, "trades": 72, "taker_buy_volume": 15097.6, "taker_buy_quote": 1944.73275}, {"ts": 1767939840000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939900000, "open": 0.1288, "high": 0.1288, "low": 0.1285, "close": 0.1286, "volume": 6083.6, "quote_volume": 782.17113, "trades": 19, "taker_buy_volume": 279.2, "taker_buy_quote": 35.90512}, {"ts": 1767939960000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 795.5, "quote_volume": 102.22175, "trades": 5, "taker_buy_volume": 77.8, "taker_buy_quote": 9.9973}, {"ts": 1767940020000, "open": 0.1284, "high": 0.1285, "low": 0.1283, "close": 0.1285, "volume": 14402.7, "quote_volume": 1849.68298, "trades": 32, "taker_buy_volume": 10495.1, "taker_buy_quote": 1348.02212}, {"ts": 1767940080000, "open": 0.1285, "high": 0.1289, "low": 0.1285, "close": 0.1289, "volume": 13557.1, "quote_volume": 1742.58307, "trades": 28, "taker_buy_volume": 13557.1, "taker_buy_quote": 1742.58307}, {"ts": 1767940140000, "open": 0.129, "high": 0.129, "low": 0.1288, "close": 0.1288, "volume": 67259.8, "quote_volume": 8675.25174, "trades": 46, "taker_buy_volume": 25019.5, "taker_buy_quote": 3227.51143}, {"ts": 1767940200000, "open": 0.1288, "high": 0.1288, "low": 0.1284, "close": 0.1285, "volume": 28465.9, "quote_volume": 3661.96323, "trades": 50, "taker_buy_volume": 1199.4, "taker_buy_quote": 154.22673}, {"ts": 1767940260000, "open": 0.1285, "high": 0.1285, "low": 0.1283, "close": 0.1285, "volume": 3957.0, "quote_volume": 508.02539, "trades": 14, "taker_buy_volume": 1243.1, "taker_buy_quote": 159.63042}, {"ts": 1767940320000, "open": 0.1285, "high": 0.1286, "low": 0.1283, "close": 0.1285, "volume": 39517.7, "quote_volume": 5077.27031, "trades": 32, "taker_buy_volume": 5688.2, "taker_buy_quote": 731.09225}, {"ts": 1767940380000, "open": 0.1285, "high": 0.1285, "low": 0.1283, "close": 0.1284, "volume": 34814.1, "quote_volume": 4472.36624, "trades": 48, "taker_buy_volume": 24769.7, "taker_buy_quote": 3182.39497}, {"ts": 1767940440000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 8236.9, "quote_volume": 1058.52159, "trades": 19, "taker_buy_volume": 4569.3, "taker_buy_quote": 587.22273}, {"ts": 1767940500000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 19234.2, "quote_volume": 2469.22977, "trades": 22, "taker_buy_volume": 14819.1, "taker_buy_quote": 1902.77244}, {"ts": 1767940560000, "open": 0.1284, "high": 0.1284, "low": 0.1282, "close": 0.1284, "volume": 20724.2, "quote_volume": 2658.82797, "trades": 29, "taker_buy_volume": 13720.1, "taker_buy_quote": 1760.40058}, {"ts": 1767940620000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 59.0, "quote_volume": 7.5756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940680000, "open": 0.1284, "high": 0.1284, "low": 0.1278, "close": 0.1279, "volume": 15232.3, "quote_volume": 1951.35841, "trades": 33, "taker_buy_volume": 4121.5, "taker_buy_quote": 527.71487}, {"ts": 1767940740000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 3770.5, "quote_volume": 482.15749, "trades": 6, "taker_buy_volume": 120.2, "taker_buy_quote": 15.37358}, {"ts": 1767940800000, "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": 1767940860000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 12036.6, "quote_volume": 1539.86769, "trades": 29, "taker_buy_volume": 5063.7, "taker_buy_quote": 647.92148}, {"ts": 1767940920000, "open": 0.1279, "high": 0.1279, "low": 0.1277, "close": 0.1277, "volume": 9757.2, "quote_volume": 1246.26702, "trades": 18, "taker_buy_volume": 6455.4, "taker_buy_quote": 824.35458}, {"ts": 1767940980000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 1923.2, "quote_volume": 245.59264, "trades": 8, "taker_buy_volume": 1140.2, "taker_buy_quote": 145.60354}, {"ts": 1767941040000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 3623.8, "quote_volume": 463.10945, "trades": 12, "taker_buy_volume": 3623.8, "taker_buy_quote": 463.10945}, {"ts": 1767941100000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 193.7, "quote_volume": 24.75486, "trades": 2, "taker_buy_volume": 119.9, "taker_buy_quote": 15.32322}, {"ts": 1767941160000, "open": 0.1278, "high": 0.1284, "low": 0.1278, "close": 0.1282, "volume": 52534.3, "quote_volume": 6739.65415, "trades": 79, "taker_buy_volume": 18972.7, "taker_buy_quote": 2434.2273}, {"ts": 1767941220000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 10400.9, "quote_volume": 1335.20717, "trades": 20, "taker_buy_volume": 8598.3, "taker_buy_quote": 1103.93359}, {"ts": 1767941280000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 4091.6, "quote_volume": 525.42759, "trades": 9, "taker_buy_volume": 4091.6, "taker_buy_quote": 525.42759}, {"ts": 1767941340000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 32257.1, "quote_volume": 4144.56763, "trades": 29, "taker_buy_volume": 9351.1, "taker_buy_quote": 1201.61635}, {"ts": 1767941400000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 8194.0, "quote_volume": 1053.7484, "trades": 17, "taker_buy_volume": 2512.0, "taker_buy_quote": 323.0432}, {"ts": 1767941460000, "open": 0.1286, "high": 0.1286, "low": 0.1283, "close": 0.1284, "volume": 45388.2, "quote_volume": 5829.29379, "trades": 49, "taker_buy_volume": 17301.5, "taker_buy_quote": 2221.33733}, {"ts": 1767941520000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 698.9, "quote_volume": 89.73876, "trades": 2, "taker_buy_volume": 698.9, "taker_buy_quote": 89.73876}, {"ts": 1767941580000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 10310.2, "quote_volume": 1322.78686, "trades": 8, "taker_buy_volume": 3602.3, "taker_buy_quote": 462.17509}, {"ts": 1767941640000, "open": 0.1282, "high": 0.1284, "low": 0.1281, "close": 0.1283, "volume": 17383.1, "quote_volume": 2229.60296, "trades": 33, "taker_buy_volume": 13757.0, "taker_buy_quote": 1764.80612}, {"ts": 1767941700000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 1001.7, "quote_volume": 128.51811, "trades": 2, "taker_buy_volume": 1001.7, "taker_buy_quote": 128.51811}, {"ts": 1767941760000, "open": 0.1284, "high": 0.1286, "low": 0.1284, "close": 0.1286, "volume": 4885.9, "quote_volume": 627.41824, "trades": 9, "taker_buy_volume": 4885.9, "taker_buy_quote": 627.41824}, {"ts": 1767941820000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 5282.7, "quote_volume": 679.35522, "trades": 8, "taker_buy_volume": 1002.0, "taker_buy_quote": 128.8572}, {"ts": 1767941880000, "open": 0.1285, "high": 0.1285, "low": 0.1282, "close": 0.1282, "volume": 12342.9, "quote_volume": 1583.27204, "trades": 25, "taker_buy_volume": 4857.9, "taker_buy_quote": 622.84369}, {"ts": 1767941940000, "open": 0.1283, "high": 0.1283, "low": 0.1279, "close": 0.128, "volume": 7975.7, "quote_volume": 1021.25961, "trades": 21, "taker_buy_volume": 2367.8, "taker_buy_quote": 303.37786}, {"ts": 1767942000000, "open": 0.128, "high": 0.1284, "low": 0.1279, "close": 0.1283, "volume": 37309.2, "quote_volume": 4782.73271, "trades": 49, "taker_buy_volume": 18638.3, "taker_buy_quote": 2390.18301}, {"ts": 1767942060000, "open": 0.1282, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 10725.1, "quote_volume": 1375.93085, "trades": 19, "taker_buy_volume": 10682.1, "taker_buy_quote": 1370.41825}, {"ts": 1767942120000, "open": 0.1283, "high": 0.1287, "low": 0.1283, "close": 0.1283, "volume": 61711.7, "quote_volume": 7933.25319, "trades": 58, "taker_buy_volume": 49805.6, "taker_buy_quote": 6403.03975}, {"ts": 1767942180000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 6868.0, "quote_volume": 881.1644, "trades": 12, "taker_buy_volume": 6778.0, "taker_buy_quote": 869.6174}, {"ts": 1767942240000, "open": 0.1283, "high": 0.1286, "low": 0.1283, "close": 0.1285, "volume": 10819.6, "quote_volume": 1390.32134, "trades": 19, "taker_buy_volume": 7210.9, "taker_buy_quote": 926.84975}, {"ts": 1767942300000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 7542.8, "quote_volume": 970.74647, "trades": 12, "taker_buy_volume": 4350.2, "taker_buy_quote": 559.85885}, {"ts": 1767942360000, "open": 0.1288, "high": 0.1288, "low": 0.1283, "close": 0.1284, "volume": 14766.9, "quote_volume": 1897.49867, "trades": 20, "taker_buy_volume": 1024.4, "taker_buy_quote": 131.91156}, {"ts": 1767942420000, "open": 0.1282, "high": 0.1285, "low": 0.1282, "close": 0.1285, "volume": 15538.4, "quote_volume": 1995.90295, "trades": 25, "taker_buy_volume": 14468.8, "taker_buy_quote": 1858.66902}, {"ts": 1767942480000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 1326.3, "quote_volume": 170.42955, "trades": 7, "taker_buy_volume": 242.3, "taker_buy_quote": 31.13555}, {"ts": 1767942540000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 1930.0, "quote_volume": 247.91193, "trades": 5, "taker_buy_volume": 121.8, "taker_buy_quote": 15.6513}, {"ts": 1767942600000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 246.5, "quote_volume": 31.66285, "trades": 2, "taker_buy_volume": 246.5, "taker_buy_quote": 31.66285}, {"ts": 1767942660000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 343.1, "quote_volume": 44.12266, "trades": 4, "taker_buy_volume": 218.6, "taker_buy_quote": 28.11196}, {"ts": 1767942720000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 789.3, "quote_volume": 101.57057, "trades": 5, "taker_buy_volume": 789.3, "taker_buy_quote": 101.57057}, {"ts": 1767942780000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 6973.6, "quote_volume": 897.73601, "trades": 15, "taker_buy_volume": 5601.6, "taker_buy_quote": 721.15961}, {"ts": 1767942840000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 5458.4, "quote_volume": 702.49608, "trades": 5, "taker_buy_volume": 245.6, "taker_buy_quote": 31.60872}, {"ts": 1767942900000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 3791.6, "quote_volume": 487.97892, "trades": 10, "taker_buy_volume": 998.1, "taker_buy_quote": 128.45547}, {"ts": 1767942960000, "open": 0.1286, "high": 0.1286, "low": 0.1284, "close": 0.1284, "volume": 1555.4, "quote_volume": 199.92039, "trades": 15, "taker_buy_volume": 327.0, "taker_buy_quote": 41.9868}, {"ts": 1767943020000, "open": 0.1284, "high": 0.1284, "low": 0.1275, "close": 0.1281, "volume": 117242.1, "quote_volume": 14997.05173, "trades": 164, "taker_buy_volume": 45325.5, "taker_buy_quote": 5799.13885}, {"ts": 1767943080000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 4268.6, "quote_volume": 547.21945, "trades": 14, "taker_buy_volume": 2070.4, "taker_buy_quote": 265.42528}, {"ts": 1767943140000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 15274.3, "quote_volume": 1957.80798, "trades": 32, "taker_buy_volume": 162.7, "taker_buy_quote": 20.84187}, {"ts": 1767943200000, "open": 0.1282, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 6212.3, "quote_volume": 796.84528, "trades": 19, "taker_buy_volume": 6051.6, "taker_buy_quote": 776.22747}, {"ts": 1767943260000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 1464.7, "quote_volume": 187.77454, "trades": 7, "taker_buy_volume": 207.9, "taker_buy_quote": 26.65278}, {"ts": 1767943320000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 4595.3, "quote_volume": 589.57699, "trades": 12, "taker_buy_volume": 2397.7, "taker_buy_quote": 307.62491}, {"ts": 1767943380000, "open": 0.1284, "high": 0.1286, "low": 0.1282, "close": 0.1286, "volume": 14933.9, "quote_volume": 1916.55391, "trades": 29, "taker_buy_volume": 2191.9, "taker_buy_quote": 281.51281}, {"ts": 1767943440000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 10393.9, "quote_volume": 1336.96467, "trades": 25, "taker_buy_volume": 5460.5, "taker_buy_quote": 702.3043}, {"ts": 1767943500000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 351.2, "quote_volume": 45.18034, "trades": 4, "taker_buy_volume": 160.2, "taker_buy_quote": 20.61774}, {"ts": 1767943560000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 1394.5, "quote_volume": 179.6116, "trades": 9, "taker_buy_volume": 656.1, "taker_buy_quote": 84.50568}, {"ts": 1767943620000, "open": 0.1289, "high": 0.129, "low": 0.1287, "close": 0.1287, "volume": 11699.8, "quote_volume": 1507.27521, "trades": 38, "taker_buy_volume": 6687.5, "taker_buy_quote": 862.02893}, {"ts": 1767943680000, "open": 0.1288, "high": 0.1291, "low": 0.1288, "close": 0.1289, "volume": 30400.9, "quote_volume": 3919.60386, "trades": 86, "taker_buy_volume": 19031.5, "taker_buy_quote": 2454.09329}, {"ts": 1767943740000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 238.5, "quote_volume": 30.7188, "trades": 2, "taker_buy_volume": 238.5, "taker_buy_quote": 30.7188}, {"ts": 1767943800000, "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": 1767943860000, "open": 0.1287, "high": 0.1288, "low": 0.1285, "close": 0.1285, "volume": 6605.4, "quote_volume": 850.08346, "trades": 21, "taker_buy_volume": 4435.9, "taker_buy_quote": 571.01877}, {"ts": 1767943920000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 1549.6, "quote_volume": 198.89514, "trades": 8, "taker_buy_volume": 175.2, "taker_buy_quote": 22.47816}, {"ts": 1767943980000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 4852.3, "quote_volume": 622.79821, "trades": 17, "taker_buy_volume": 613.2, "taker_buy_quote": 78.71044}, {"ts": 1767944040000, "open": 0.1283, "high": 0.1284, "low": 0.1282, "close": 0.1284, "volume": 6423.6, "quote_volume": 824.2793, "trades": 22, "taker_buy_volume": 3366.4, "taker_buy_quote": 432.10824}, {"ts": 1767944100000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 629.4, "quote_volume": 80.76396, "trades": 7, "taker_buy_volume": 119.4, "taker_buy_quote": 15.33096}, {"ts": 1767944160000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 1049.8, "quote_volume": 134.79432, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 128.4}, {"ts": 1767944220000, "open": 0.1285, "high": 0.129, "low": 0.1285, "close": 0.1289, "volume": 24818.9, "quote_volume": 3197.57645, "trades": 43, "taker_buy_volume": 18531.2, "taker_buy_quote": 2387.59024}, {"ts": 1767944280000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 4478.9, "quote_volume": 577.7781, "trades": 11, "taker_buy_volume": 1895.3, "taker_buy_quote": 244.4937}, {"ts": 1767944340000, "open": 0.129, "high": 0.1291, "low": 0.129, "close": 0.129, "volume": 3784.1, "quote_volume": 488.22418, "trades": 10, "taker_buy_volume": 3745.4, "taker_buy_quote": 483.23188}, {"ts": 1767944400000, "open": 0.1291, "high": 0.1293, "low": 0.1288, "close": 0.1288, "volume": 20616.1, "quote_volume": 2662.72376, "trades": 28, "taker_buy_volume": 15762.6, "taker_buy_quote": 2036.49242}, {"ts": 1767944460000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 3003.9, "quote_volume": 386.77385, "trades": 6, "taker_buy_volume": 1719.2, "taker_buy_quote": 221.43296}, {"ts": 1767944520000, "open": 0.1289, "high": 0.1289, "low": 0.1285, "close": 0.1288, "volume": 31664.2, "quote_volume": 4074.11417, "trades": 30, "taker_buy_volume": 995.4, "taker_buy_quote": 128.21952}, {"ts": 1767944580000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 9260.9, "quote_volume": 1193.72537, "trades": 8, "taker_buy_volume": 1632.1, "taker_buy_quote": 210.37769}, {"ts": 1767944640000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 1771.9, "quote_volume": 228.22072, "trades": 4, "taker_buy_volume": 320.8, "taker_buy_quote": 41.31904}, {"ts": 1767944700000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 3610.2, "quote_volume": 464.8565, "trades": 11, "taker_buy_volume": 2237.6, "taker_buy_quote": 288.20288}, {"ts": 1767944760000, "open": 0.1286, "high": 0.129, "low": 0.1285, "close": 0.129, "volume": 15780.3, "quote_volume": 2029.80791, "trades": 29, "taker_buy_volume": 7159.7, "taker_buy_quote": 921.46761}, {"ts": 1767944820000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 8890.9, "quote_volume": 1147.81519, "trades": 19, "taker_buy_volume": 3753.5, "taker_buy_quote": 484.57685}, {"ts": 1767944880000, "open": 0.1291, "high": 0.1291, "low": 0.1288, "close": 0.1289, "volume": 13666.6, "quote_volume": 1761.85838, "trades": 21, "taker_buy_volume": 2999.1, "taker_buy_quote": 386.73536}, {"ts": 1767944940000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 1043.6, "quote_volume": 134.52469, "trades": 3, "taker_buy_volume": 1043.6, "taker_buy_quote": 134.52469}, {"ts": 1767945000000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 1718.8, "quote_volume": 221.55332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945060000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 180.3, "quote_volume": 23.24067, "trades": 2, "taker_buy_volume": 122.1, "taker_buy_quote": 15.73869}, {"ts": 1767945120000, "open": 0.129, "high": 0.1291, "low": 0.129, "close": 0.129, "volume": 5832.8, "quote_volume": 752.60692, "trades": 15, "taker_buy_volume": 3320.5, "taker_buy_quote": 428.4956}, {"ts": 1767945180000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945240000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 1298.5, "quote_volume": 167.47665, "trades": 5, "taker_buy_volume": 124.1, "taker_buy_quote": 15.99649}, {"ts": 1767945300000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 758.1, "quote_volume": 97.71909, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945360000, "open": 0.1286, "high": 0.1286, "low": 0.1282, "close": 0.1282, "volume": 5088.7, "quote_volume": 652.83661, "trades": 16, "taker_buy_volume": 1368.9, "taker_buy_quote": 175.56486}, {"ts": 1767945420000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 2767.8, "quote_volume": 355.09665, "trades": 8, "taker_buy_volume": 1929.5, "taker_buy_quote": 247.54276}, {"ts": 1767945480000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 15433.5, "quote_volume": 1978.74195, "trades": 11, "taker_buy_volume": 245.3, "taker_buy_quote": 31.45955}, {"ts": 1767945540000, "open": 0.1284, "high": 0.1286, "low": 0.1284, "close": 0.1285, "volume": 6526.8, "quote_volume": 838.66558, "trades": 22, "taker_buy_volume": 3722.3, "taker_buy_quote": 478.04876}, {"ts": 1767945600000, "open": 0.1284, "high": 0.1285, "low": 0.1283, "close": 0.1284, "volume": 28051.2, "quote_volume": 3600.22607, "trades": 49, "taker_buy_volume": 10603.0, "taker_buy_quote": 1361.09899}, {"ts": 1767945660000, "open": 0.1282, "high": 0.1282, "low": 0.1279, "close": 0.128, "volume": 16918.9, "quote_volume": 2166.47453, "trades": 26, "taker_buy_volume": 1796.6, "taker_buy_quote": 230.04043}, {"ts": 1767945720000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 173.8, "quote_volume": 22.26378, "trades": 2, "taker_buy_volume": 173.8, "taker_buy_quote": 22.26378}, {"ts": 1767945780000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 430.3, "quote_volume": 55.0784, "trades": 2, "taker_buy_volume": 121.6, "taker_buy_quote": 15.5648}, {"ts": 1767945840000, "open": 0.128, "high": 0.128, "low": 0.1275, "close": 0.1278, "volume": 20953.8, "quote_volume": 2675.6047, "trades": 54, "taker_buy_volume": 6652.5, "taker_buy_quote": 849.68861}, {"ts": 1767945900000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 5764.2, "quote_volume": 736.93233, "trades": 16, "taker_buy_volume": 2919.5, "taker_buy_quote": 373.36752}, {"ts": 1767945960000, "open": 0.1279, "high": 0.1281, "low": 0.1278, "close": 0.1278, "volume": 19811.9, "quote_volume": 2536.06695, "trades": 36, "taker_buy_volume": 4852.3, "taker_buy_quote": 621.15914}, {"ts": 1767946020000, "open": 0.1279, "high": 0.1281, "low": 0.1279, "close": 0.1279, "volume": 3416.3, "quote_volume": 437.10459, "trades": 12, "taker_buy_volume": 2296.4, "taker_buy_quote": 293.74532}, {"ts": 1767946080000, "open": 0.1279, "high": 0.128, "low": 0.1278, "close": 0.1278, "volume": 1485.3, "quote_volume": 190.06997, "trades": 7, "taker_buy_volume": 364.9, "taker_buy_quote": 46.68293}, {"ts": 1767946140000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 755.1, "quote_volume": 96.64069, "trades": 3, "taker_buy_volume": 755.1, "taker_buy_quote": 96.64069}, {"ts": 1767946200000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 421.9, "quote_volume": 54.0032, "trades": 4, "taker_buy_volume": 302.5, "taker_buy_quote": 38.72}, {"ts": 1767946260000, "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": 1767946320000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 3823.7, "quote_volume": 489.81597, "trades": 15, "taker_buy_volume": 2456.6, "taker_buy_quote": 314.69046}, {"ts": 1767946380000, "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": 1767946440000, "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": 1767946500000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 942.0, "quote_volume": 120.6702, "trades": 5, "taker_buy_volume": 942.0, "taker_buy_quote": 120.6702}, {"ts": 1767946560000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 2641.0, "quote_volume": 338.5762, "trades": 14, "taker_buy_volume": 2382.2, "taker_buy_quote": 305.39804}, {"ts": 1767946620000, "open": 0.1282, "high": 0.1283, "low": 0.1281, "close": 0.1283, "volume": 5199.9, "quote_volume": 666.48412, "trades": 18, "taker_buy_volume": 2023.1, "taker_buy_quote": 259.46964}, {"ts": 1767946680000, "open": 0.1283, "high": 0.1283, "low": 0.1281, "close": 0.1282, "volume": 16355.5, "quote_volume": 2095.71845, "trades": 31, "taker_buy_volume": 11128.3, "taker_buy_quote": 1426.00998}, {"ts": 1767946740000, "open": 0.1283, "high": 0.1285, "low": 0.1283, "close": 0.1285, "volume": 1825.3, "quote_volume": 234.28582, "trades": 13, "taker_buy_volume": 1825.3, "taker_buy_quote": 234.28582}, {"ts": 1767946800000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 40147.2, "quote_volume": 5162.90443, "trades": 20, "taker_buy_volume": 2672.4, "taker_buy_quote": 343.65462}, {"ts": 1767946860000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 1478.6, "quote_volume": 190.14796, "trades": 5, "taker_buy_volume": 163.4, "taker_buy_quote": 21.01324}, {"ts": 1767946920000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 2283.4, "quote_volume": 294.08127, "trades": 15, "taker_buy_volume": 2283.4, "taker_buy_quote": 294.08127}, {"ts": 1767946980000, "open": 0.1289, "high": 0.1291, "low": 0.1289, "close": 0.129, "volume": 16825.6, "quote_volume": 2170.76727, "trades": 26, "taker_buy_volume": 16684.8, "taker_buy_quote": 2152.60815}, {"ts": 1767947040000, "open": 0.129, "high": 0.129, "low": 0.1288, "close": 0.1288, "volume": 1694.0, "quote_volume": 218.41031, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947100000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 1902.2, "quote_volume": 245.00336, "trades": 7, "taker_buy_volume": 634.0, "taker_buy_quote": 81.6592}, {"ts": 1767947160000, "open": 0.1287, "high": 0.1288, "low": 0.1286, "close": 0.1288, "volume": 15144.2, "quote_volume": 1948.42235, "trades": 17, "taker_buy_volume": 957.2, "taker_buy_quote": 123.27095}, {"ts": 1767947220000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 1079.8, "quote_volume": 138.97026, "trades": 4, "taker_buy_volume": 1038.9, "taker_buy_quote": 133.70643}, {"ts": 1767947280000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 4079.0, "quote_volume": 524.57088, "trades": 10, "taker_buy_volume": 73.9, "taker_buy_quote": 9.51093}, {"ts": 1767947340000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 2303.5, "quote_volume": 295.78579, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947400000, "open": 0.1284, "high": 0.1286, "low": 0.1283, "close": 0.1286, "volume": 11884.5, "quote_volume": 1526.96502, "trades": 41, "taker_buy_volume": 6976.2, "taker_buy_quote": 895.95564}, {"ts": 1767947460000, "open": 0.1285, "high": 0.1286, "low": 0.1283, "close": 0.1283, "volume": 10796.9, "quote_volume": 1387.23055, "trades": 35, "taker_buy_volume": 2484.9, "taker_buy_quote": 319.09998}, {"ts": 1767947520000, "open": 0.1283, "high": 0.1287, "low": 0.1283, "close": 0.1285, "volume": 15709.9, "quote_volume": 2020.11793, "trades": 22, "taker_buy_volume": 11741.9, "taker_buy_quote": 1509.82079}, {"ts": 1767947580000, "open": 0.1285, "high": 0.1285, "low": 0.1281, "close": 0.1281, "volume": 14762.2, "quote_volume": 1892.39731, "trades": 30, "taker_buy_volume": 2528.9, "taker_buy_quote": 324.12968}, {"ts": 1767947640000, "open": 0.128, "high": 0.128, "low": 0.1278, "close": 0.1278, "volume": 8581.7, "quote_volume": 1097.9118, "trades": 13, "taker_buy_volume": 6136.4, "taker_buy_quote": 785.11262}, {"ts": 1767947700000, "open": 0.1278, "high": 0.128, "low": 0.1278, "close": 0.128, "volume": 4973.0, "quote_volume": 636.04872, "trades": 15, "taker_buy_volume": 3695.5, "taker_buy_quote": 472.69647}, {"ts": 1767947760000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 5661.8, "quote_volume": 724.69841, "trades": 8, "taker_buy_volume": 1755.6, "taker_buy_quote": 224.70481}, {"ts": 1767947820000, "open": 0.1278, "high": 0.1278, "low": 0.1274, "close": 0.1275, "volume": 14569.4, "quote_volume": 1858.62155, "trades": 34, "taker_buy_volume": 6626.6, "taker_buy_quote": 844.75451}, {"ts": 1767947880000, "open": 0.1275, "high": 0.1277, "low": 0.1274, "close": 0.1274, "volume": 10064.9, "quote_volume": 1284.20522, "trades": 30, "taker_buy_volume": 1852.4, "taker_buy_quote": 236.34178}, {"ts": 1767947940000, "open": 0.1275, "high": 0.1275, "low": 0.1273, "close": 0.1273, "volume": 4612.8, "quote_volume": 587.77848, "trades": 17, "taker_buy_volume": 785.2, "taker_buy_quote": 100.07607}, {"ts": 1767948000000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 12813.5, "quote_volume": 1631.22009, "trades": 15, "taker_buy_volume": 859.7, "taker_buy_quote": 109.50135}, {"ts": 1767948060000, "open": 0.1273, "high": 0.1278, "low": 0.1273, "close": 0.1275, "volume": 15812.2, "quote_volume": 2017.67752, "trades": 37, "taker_buy_volume": 10791.1, "taker_buy_quote": 1376.58349}, {"ts": 1767948120000, "open": 0.1275, "high": 0.1275, "low": 0.1272, "close": 0.1272, "volume": 1331.1, "quote_volume": 169.42655, "trades": 13, "taker_buy_volume": 367.9, "taker_buy_quote": 46.86987}, {"ts": 1767948180000, "open": 0.1272, "high": 0.1274, "low": 0.1272, "close": 0.1272, "volume": 6640.8, "quote_volume": 844.78006, "trades": 18, "taker_buy_volume": 4047.3, "taker_buy_quote": 514.86252}, {"ts": 1767948240000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 20951.6, "quote_volume": 2663.64371, "trades": 37, "taker_buy_volume": 15784.8, "taker_buy_quote": 2006.71993}, {"ts": 1767948300000, "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 1612.5, "quote_volume": 204.89062, "trades": 11, "taker_buy_volume": 244.5, "taker_buy_quote": 31.06366}, {"ts": 1767948360000, "open": 0.1269, "high": 0.127, "low": 0.1267, "close": 0.1268, "volume": 11533.1, "quote_volume": 1462.66327, "trades": 20, "taker_buy_volume": 7895.8, "taker_buy_quote": 1001.62658}, {"ts": 1767948420000, "open": 0.1268, "high": 0.1269, "low": 0.1267, "close": 0.1267, "volume": 3234.5, "quote_volume": 410.23073, "trades": 12, "taker_buy_volume": 609.6, "taker_buy_quote": 77.31001}, {"ts": 1767948480000, "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1265, "volume": 15155.8, "quote_volume": 1917.26745, "trades": 16, "taker_buy_volume": 1999.8, "taker_buy_quote": 252.99848}, {"ts": 1767948540000, "open": 0.1265, "high": 0.1267, "low": 0.1264, "close": 0.1267, "volume": 29871.7, "quote_volume": 3776.60221, "trades": 32, "taker_buy_volume": 19721.1, "taker_buy_quote": 2493.56637}, {"ts": 1767948600000, "open": 0.1267, "high": 0.1268, "low": 0.1264, "close": 0.1267, "volume": 5253.7, "quote_volume": 665.2445, "trades": 24, "taker_buy_volume": 3025.5, "taker_buy_quote": 383.10303}, {"ts": 1767948660000, "open": 0.1268, "high": 0.1268, "low": 0.1266, "close": 0.1266, "volume": 3445.5, "quote_volume": 436.68137, "trades": 10, "taker_buy_volume": 531.2, "taker_buy_quote": 67.35616}, {"ts": 1767948720000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 1793.5, "quote_volume": 227.18801, "trades": 10, "taker_buy_volume": 1793.5, "taker_buy_quote": 227.18801}, {"ts": 1767948780000, "open": 0.1267, "high": 0.1274, "low": 0.1267, "close": 0.1273, "volume": 21634.0, "quote_volume": 2749.26485, "trades": 54, "taker_buy_volume": 13356.8, "taker_buy_quote": 1697.63692}, {"ts": 1767948840000, "open": 0.1272, "high": 0.1286, "low": 0.1272, "close": 0.1277, "volume": 203135.9, "quote_volume": 25977.84073, "trades": 206, "taker_buy_volume": 142414.2, "taker_buy_quote": 18214.30922}, {"ts": 1767948900000, "open": 0.1277, "high": 0.1279, "low": 0.1277, "close": 0.1277, "volume": 14300.2, "quote_volume": 1827.78954, "trades": 35, "taker_buy_volume": 6478.3, "taker_buy_quote": 828.09096}, {"ts": 1767948960000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 25702.9, "quote_volume": 3281.01708, "trades": 39, "taker_buy_volume": 14248.8, "taker_buy_quote": 1818.69618}, {"ts": 1767949020000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 3675.4, "quote_volume": 469.69042, "trades": 14, "taker_buy_volume": 799.6, "taker_buy_quote": 102.18888}, {"ts": 1767949080000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 7305.3, "quote_volume": 932.50857, "trades": 16, "taker_buy_volume": 757.5, "taker_buy_quote": 96.73275}, {"ts": 1767949140000, "open": 0.1277, "high": 0.1282, "low": 0.1277, "close": 0.1282, "volume": 43772.5, "quote_volume": 5599.54896, "trades": 39, "taker_buy_volume": 36844.9, "taker_buy_quote": 4714.17147}, {"ts": 1767949200000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 14038.0, "quote_volume": 1800.17943, "trades": 21, "taker_buy_volume": 10466.4, "taker_buy_quote": 1342.0894}, {"ts": 1767949260000, "open": 0.1282, "high": 0.1282, "low": 0.128, "close": 0.1281, "volume": 14644.2, "quote_volume": 1875.39418, "trades": 31, "taker_buy_volume": 10629.4, "taker_buy_quote": 1360.85312}, {"ts": 1767949320000, "open": 0.128, "high": 0.1282, "low": 0.128, "close": 0.128, "volume": 12909.5, "quote_volume": 1653.69084, "trades": 29, "taker_buy_volume": 9019.0, "taker_buy_quote": 1155.38498}, {"ts": 1767949380000, "open": 0.1279, "high": 0.128, "low": 0.1278, "close": 0.1278, "volume": 10699.8, "quote_volume": 1369.15838, "trades": 19, "taker_buy_volume": 7295.0, "taker_buy_quote": 933.76}, {"ts": 1767949440000, "open": 0.1277, "high": 0.1279, "low": 0.1277, "close": 0.1279, "volume": 1120.5, "quote_volume": 143.23673, "trades": 5, "taker_buy_volume": 906.5, "taker_buy_quote": 115.90893}, {"ts": 1767949500000, "open": 0.1279, "high": 0.1279, "low": 0.1275, "close": 0.1275, "volume": 3910.0, "quote_volume": 499.07806, "trades": 14, "taker_buy_volume": 520.7, "taker_buy_quote": 66.54841}, {"ts": 1767949560000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 7236.7, "quote_volume": 922.79118, "trades": 16, "taker_buy_volume": 4205.2, "taker_buy_quote": 536.27493}, {"ts": 1767949620000, "open": 0.1275, "high": 0.1275, "low": 0.1272, "close": 0.1274, "volume": 28362.1, "quote_volume": 3610.80594, "trades": 46, "taker_buy_volume": 15344.3, "taker_buy_quote": 1953.42371}, {"ts": 1767949680000, "open": 0.1273, "high": 0.1277, "low": 0.1273, "close": 0.1276, "volume": 14284.7, "quote_volume": 1820.66464, "trades": 44, "taker_buy_volume": 4015.3, "taker_buy_quote": 512.29942}, {"ts": 1767949740000, "open": 0.1275, "high": 0.1277, "low": 0.1275, "close": 0.1277, "volume": 4038.7, "quote_volume": 515.68487, "trades": 11, "taker_buy_volume": 2630.2, "taker_buy_quote": 335.87654}, {"ts": 1767949800000, "open": 0.1277, "high": 0.1278, "low": 0.1275, "close": 0.1275, "volume": 5939.0, "quote_volume": 757.88247, "trades": 26, "taker_buy_volume": 1407.2, "taker_buy_quote": 179.49254}, {"ts": 1767949860000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 1027.9, "quote_volume": 130.98293, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949920000, "open": 0.1273, "high": 0.1274, "low": 0.1271, "close": 0.1271, "volume": 33129.5, "quote_volume": 4216.16311, "trades": 48, "taker_buy_volume": 18905.3, "taker_buy_quote": 2406.51391}, {"ts": 1767949980000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 2699.1, "quote_volume": 343.36855, "trades": 12, "taker_buy_volume": 2433.6, "taker_buy_quote": 309.59695}, {"ts": 1767950040000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 331.6, "quote_volume": 42.24584, "trades": 3, "taker_buy_volume": 331.6, "taker_buy_quote": 42.24584}, {"ts": 1767950100000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 14500.4, "quote_volume": 1845.90092, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950160000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 54382.0, "quote_volume": 6915.90167, "trades": 76, "taker_buy_volume": 22032.1, "taker_buy_quote": 2802.52326}, {"ts": 1767950220000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 1926.1, "quote_volume": 244.99992, "trades": 5, "taker_buy_volume": 1926.1, "taker_buy_quote": 244.99992}, {"ts": 1767950280000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 5324.9, "quote_volume": 677.30727, "trades": 18, "taker_buy_volume": 3566.1, "taker_buy_quote": 453.60792}, {"ts": 1767950340000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 3677.9, "quote_volume": 468.19667, "trades": 13, "taker_buy_volume": 1206.2, "taker_buy_quote": 153.54926}, {"ts": 1767950400000, "open": 0.1273, "high": 0.1274, "low": 0.1271, "close": 0.1271, "volume": 2283.0, "quote_volume": 290.33023, "trades": 15, "taker_buy_volume": 475.1, "taker_buy_quote": 60.46159}, {"ts": 1767950460000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 5063.5, "quote_volume": 643.90115, "trades": 19, "taker_buy_volume": 4737.7, "taker_buy_quote": 602.45939}, {"ts": 1767950520000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 1394.8, "quote_volume": 177.40844, "trades": 7, "taker_buy_volume": 1293.6, "taker_buy_quote": 164.54592}, {"ts": 1767950580000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 762.6, "quote_volume": 97.00272, "trades": 5, "taker_buy_volume": 161.0, "taker_buy_quote": 20.4792}, {"ts": 1767950640000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 815.3, "quote_volume": 103.69216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950700000, "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": 1767950760000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 3329.0, "quote_volume": 423.16109, "trades": 12, "taker_buy_volume": 160.6, "taker_buy_quote": 20.42832}, {"ts": 1767950820000, "open": 0.1272, "high": 0.1272, "low": 0.1267, "close": 0.1271, "volume": 112292.9, "quote_volume": 14256.07214, "trades": 89, "taker_buy_volume": 5728.0, "taker_buy_quote": 728.11838}, {"ts": 1767950880000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 1718.9, "quote_volume": 218.23276, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950940000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 690.1, "quote_volume": 87.57369, "trades": 4, "taker_buy_volume": 690.1, "taker_buy_quote": 87.57369}, {"ts": 1767951000000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 5106.0, "quote_volume": 647.55933, "trades": 12, "taker_buy_volume": 2328.6, "taker_buy_quote": 295.28065}, {"ts": 1767951060000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 960.3, "quote_volume": 121.76604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951120000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 5773.7, "quote_volume": 731.52004, "trades": 19, "taker_buy_volume": 3736.0, "taker_buy_quote": 473.3512}, {"ts": 1767951180000, "open": 0.1267, "high": 0.127, "low": 0.1267, "close": 0.127, "volume": 24957.5, "quote_volume": 3165.04141, "trades": 23, "taker_buy_volume": 22935.7, "taker_buy_quote": 2908.68132}, {"ts": 1767951240000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 3816.1, "quote_volume": 484.51588, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951300000, "open": 0.1268, "high": 0.1268, "low": 0.1266, "close": 0.1266, "volume": 31497.1, "quote_volume": 3988.97975, "trades": 49, "taker_buy_volume": 24368.6, "taker_buy_quote": 3086.23863}, {"ts": 1767951360000, "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": 1767951420000, "open": 0.1266, "high": 0.1266, "low": 0.1264, "close": 0.1264, "volume": 19604.6, "quote_volume": 2480.55829, "trades": 44, "taker_buy_volume": 10969.0, "taker_buy_quote": 1388.4999}, {"ts": 1767951480000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 7792.2, "quote_volume": 984.93408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951540000, "open": 0.1264, "high": 0.1265, "low": 0.1262, "close": 0.1265, "volume": 53089.7, "quote_volume": 6708.92308, "trades": 44, "taker_buy_volume": 16629.1, "taker_buy_quote": 2101.87844}, {"ts": 1767951600000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 241.9, "quote_volume": 30.58846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951660000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 1656.1, "quote_volume": 209.18961, "trades": 8, "taker_buy_volume": 1120.9, "taker_buy_quote": 141.58164}, {"ts": 1767951720000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 11540.5, "quote_volume": 1454.51996, "trades": 19, "taker_buy_volume": 7093.1, "taker_buy_quote": 893.7306}, {"ts": 1767951780000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 574.0, "quote_volume": 72.324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951840000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 4336.5, "quote_volume": 546.67036, "trades": 9, "taker_buy_volume": 1080.8, "taker_buy_quote": 136.28888}, {"ts": 1767951900000, "open": 0.1261, "high": 0.1261, "low": 0.1259, "close": 0.126, "volume": 9826.9, "quote_volume": 1238.39718, "trades": 15, "taker_buy_volume": 5543.7, "taker_buy_quote": 699.0481}, {"ts": 1767951960000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 3980.6, "quote_volume": 501.83207, "trades": 16, "taker_buy_volume": 1616.9, "taker_buy_quote": 203.87907}, {"ts": 1767952020000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 586.8, "quote_volume": 74.01328, "trades": 7, "taker_buy_volume": 340.2, "taker_buy_quote": 42.91702}, {"ts": 1767952080000, "open": 0.1261, "high": 0.1263, "low": 0.1261, "close": 0.1263, "volume": 1205.9, "quote_volume": 152.26424, "trades": 5, "taker_buy_volume": 1164.9, "taker_buy_quote": 147.09004}, {"ts": 1767952140000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 1120.4, "quote_volume": 141.40647, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952200000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 13081.8, "quote_volume": 1650.79636, "trades": 13, "taker_buy_volume": 261.4, "taker_buy_quote": 32.98868}, {"ts": 1767952260000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 753.0, "quote_volume": 94.9533, "trades": 2, "taker_buy_volume": 119.0, "taker_buy_quote": 15.0059}, {"ts": 1767952320000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 3994.8, "quote_volume": 503.4082, "trades": 12, "taker_buy_volume": 1999.2, "taker_buy_quote": 251.8992}, {"ts": 1767952380000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 2933.7, "quote_volume": 370.08437, "trades": 10, "taker_buy_volume": 1298.0, "taker_buy_quote": 163.74674}, {"ts": 1767952440000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 122.4, "quote_volume": 15.44688, "trades": 1, "taker_buy_volume": 122.4, "taker_buy_quote": 15.44688}, {"ts": 1767952500000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 6573.2, "quote_volume": 829.53784, "trades": 4, "taker_buy_volume": 6327.9, "taker_buy_quote": 798.58098}, {"ts": 1767952560000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 365.7, "quote_volume": 46.11477, "trades": 3, "taker_buy_volume": 122.3, "taker_buy_quote": 15.42203}, {"ts": 1767952620000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 438.6, "quote_volume": 55.30746, "trades": 4, "taker_buy_volume": 317.4, "taker_buy_quote": 40.02414}, {"ts": 1767952680000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 4309.3, "quote_volume": 542.9598, "trades": 10, "taker_buy_volume": 999.3, "taker_buy_quote": 125.9118}, {"ts": 1767952740000, "open": 0.126, "high": 0.1262, "low": 0.126, "close": 0.1262, "volume": 10811.1, "quote_volume": 1362.3317, "trades": 10, "taker_buy_volume": 10811.1, "taker_buy_quote": 1362.3317}, {"ts": 1767952800000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 2004.2, "quote_volume": 253.13046, "trades": 7, "taker_buy_volume": 1764.0, "taker_buy_quote": 222.7932}, {"ts": 1767952860000, "open": 0.1262, "high": 0.1262, "low": 0.126, "close": 0.126, "volume": 9583.0, "quote_volume": 1207.77729, "trades": 15, "taker_buy_volume": 1997.1, "taker_buy_quote": 251.73444}, {"ts": 1767952920000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.126, "volume": 3552.1, "quote_volume": 447.65348, "trades": 19, "taker_buy_volume": 588.9, "taker_buy_quote": 74.21903}, {"ts": 1767952980000, "open": 0.1259, "high": 0.1259, "low": 0.1256, "close": 0.1257, "volume": 26668.9, "quote_volume": 3353.93041, "trades": 37, "taker_buy_volume": 21532.7, "taker_buy_quote": 2708.12219}, {"ts": 1767953040000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 3220.0, "quote_volume": 405.06374, "trades": 10, "taker_buy_volume": 953.1, "taker_buy_quote": 119.88772}, {"ts": 1767953100000, "open": 0.1258, "high": 0.1261, "low": 0.1258, "close": 0.1261, "volume": 12451.6, "quote_volume": 1568.13358, "trades": 24, "taker_buy_volume": 7960.9, "taker_buy_quote": 1002.78685}, {"ts": 1767953160000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 120.2, "quote_volume": 15.15722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953220000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 522.9, "quote_volume": 65.92561, "trades": 5, "taker_buy_volume": 239.7, "taker_buy_quote": 30.21409}, {"ts": 1767953280000, "open": 0.126, "high": 0.126, "low": 0.1255, "close": 0.1256, "volume": 11695.0, "quote_volume": 1469.14437, "trades": 29, "taker_buy_volume": 4301.4, "taker_buy_quote": 540.15575}, {"ts": 1767953340000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 5287.5, "quote_volume": 663.64509, "trades": 10, "taker_buy_volume": 3500.7, "taker_buy_quote": 439.40169}, {"ts": 1767953400000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1256, "volume": 14392.4, "quote_volume": 1805.86363, "trades": 26, "taker_buy_volume": 9328.8, "taker_buy_quote": 1170.4374}, {"ts": 1767953460000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 2012.5, "quote_volume": 252.6445, "trades": 7, "taker_buy_volume": 757.5, "taker_buy_quote": 95.142}, {"ts": 1767953520000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 15009.8, "quote_volume": 1883.15335, "trades": 22, "taker_buy_volume": 1511.7, "taker_buy_quote": 189.71835}, {"ts": 1767953580000, "open": 0.1254, "high": 0.1254, "low": 0.125, "close": 0.1251, "volume": 14474.3, "quote_volume": 1811.48918, "trades": 38, "taker_buy_volume": 8049.3, "taker_buy_quote": 1007.2585}, {"ts": 1767953640000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 1933.9, "quote_volume": 242.28138, "trades": 14, "taker_buy_volume": 1813.8, "taker_buy_quote": 227.23285}, {"ts": 1767953700000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 1480.6, "quote_volume": 185.51918, "trades": 8, "taker_buy_volume": 241.7, "taker_buy_quote": 30.28501}, {"ts": 1767953760000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 3669.1, "quote_volume": 460.06714, "trades": 12, "taker_buy_volume": 1954.7, "taker_buy_quote": 245.08138}, {"ts": 1767953820000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 1616.7, "quote_volume": 202.88397, "trades": 7, "taker_buy_volume": 1496.6, "taker_buy_quote": 187.81142}, {"ts": 1767953880000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 1579.3, "quote_volume": 197.85853, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953940000, "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": 1767954000000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 545.3, "quote_volume": 68.32609, "trades": 5, "taker_buy_volume": 383.5, "taker_buy_quote": 48.05255}, {"ts": 1767954060000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 547.2, "quote_volume": 68.50084, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954120000, "open": 0.1251, "high": 0.1251, "low": 0.1248, "close": 0.1248, "volume": 33009.4, "quote_volume": 4122.18195, "trades": 65, "taker_buy_volume": 18664.0, "taker_buy_quote": 2330.26857}, {"ts": 1767954180000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 13598.8, "quote_volume": 1697.06684, "trades": 15, "taker_buy_volume": 11208.1, "taker_buy_quote": 1398.77088}, {"ts": 1767954240000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 23099.5, "quote_volume": 2882.8176, "trades": 26, "taker_buy_volume": 21021.1, "taker_buy_quote": 2623.43328}, {"ts": 1767954300000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 162.0, "quote_volume": 20.2176, "trades": 2, "taker_buy_volume": 162.0, "taker_buy_quote": 20.2176}, {"ts": 1767954360000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 4666.7, "quote_volume": 582.53517, "trades": 11, "taker_buy_volume": 1475.2, "taker_buy_quote": 184.23597}, {"ts": 1767954420000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 1299.7, "quote_volume": 162.33253, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954480000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 199.3, "quote_volume": 24.87264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954540000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 9333.4, "quote_volume": 1165.90142, "trades": 18, "taker_buy_volume": 6060.6, "taker_buy_quote": 757.1287}, {"ts": 1767954600000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 2645.3, "quote_volume": 330.03835, "trades": 11, "taker_buy_volume": 644.5, "taker_buy_quote": 80.37582}, {"ts": 1767954660000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 16994.2, "quote_volume": 2117.04563, "trades": 45, "taker_buy_volume": 4667.3, "taker_buy_quote": 581.5918}, {"ts": 1767954720000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1247, "volume": 5461.5, "quote_volume": 680.65777, "trades": 24, "taker_buy_volume": 4249.0, "taker_buy_quote": 529.49302}, {"ts": 1767954780000, "open": 0.1246, "high": 0.1252, "low": 0.1246, "close": 0.1252, "volume": 4772.1, "quote_volume": 596.40978, "trades": 26, "taker_buy_volume": 2908.9, "taker_buy_quote": 363.72261}, {"ts": 1767954840000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 13402.2, "quote_volume": 1678.01089, "trades": 15, "taker_buy_volume": 7285.1, "taker_buy_quote": 912.18666}, {"ts": 1767954900000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 3227.6, "quote_volume": 404.5091, "trades": 11, "taker_buy_volume": 754.7, "taker_buy_quote": 94.5683}, {"ts": 1767954960000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 5071.4, "quote_volume": 634.83578, "trades": 24, "taker_buy_volume": 965.6, "taker_buy_quote": 120.86832}, {"ts": 1767955020000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 1188.6, "quote_volume": 148.49716, "trades": 8, "taker_buy_volume": 119.6, "taker_buy_quote": 14.93804}, {"ts": 1767955080000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 5253.3, "quote_volume": 655.83351, "trades": 20, "taker_buy_volume": 1438.2, "taker_buy_quote": 179.59174}, {"ts": 1767955140000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 120.3, "quote_volume": 15.01344, "trades": 1, "taker_buy_volume": 120.3, "taker_buy_quote": 15.01344}, {"ts": 1767955200000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 116.4, "quote_volume": 14.52672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955260000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 5677.9, "quote_volume": 708.38041, "trades": 19, "taker_buy_volume": 2267.9, "taker_buy_quote": 282.93392}, {"ts": 1767955320000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 3480.8, "quote_volume": 434.05576, "trades": 7, "taker_buy_volume": 752.9, "taker_buy_quote": 93.88663}, {"ts": 1767955380000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 9535.9, "quote_volume": 1187.41269, "trades": 17, "taker_buy_volume": 2483.8, "taker_buy_quote": 309.2331}, {"ts": 1767955440000, "open": 0.1245, "high": 0.1248, "low": 0.1245, "close": 0.1247, "volume": 6768.2, "quote_volume": 844.56915, "trades": 17, "taker_buy_volume": 1311.1, "taker_buy_quote": 163.55146}, {"ts": 1767955500000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 486.6, "quote_volume": 60.62287, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955560000, "open": 0.1245, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 12781.6, "quote_volume": 1591.36529, "trades": 15, "taker_buy_volume": 6091.9, "taker_buy_quote": 758.50357}, {"ts": 1767955620000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 1123.5, "quote_volume": 139.7634, "trades": 5, "taker_buy_volume": 965.2, "taker_buy_quote": 120.07088}, {"ts": 1767955680000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 9432.3, "quote_volume": 1173.69861, "trades": 9, "taker_buy_volume": 9432.3, "taker_buy_quote": 1173.69861}, {"ts": 1767955740000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 40.1, "quote_volume": 4.99245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955800000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 1555.7, "quote_volume": 193.84022, "trades": 3, "taker_buy_volume": 1555.7, "taker_buy_quote": 193.84022}, {"ts": 1767955860000, "open": 0.1246, "high": 0.1246, "low": 0.1243, "close": 0.1243, "volume": 9756.2, "quote_volume": 1213.98716, "trades": 18, "taker_buy_volume": 1001.2, "taker_buy_quote": 124.44916}, {"ts": 1767955920000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 740.1, "quote_volume": 92.06844, "trades": 2, "taker_buy_volume": 740.1, "taker_buy_quote": 92.06844}, {"ts": 1767955980000, "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": 1767956040000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 62.0, "quote_volume": 7.7066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956100000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 1614.0, "quote_volume": 200.6202, "trades": 4, "taker_buy_volume": 611.9, "taker_buy_quote": 76.05917}, {"ts": 1767956160000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 3374.8, "quote_volume": 419.15016, "trades": 12, "taker_buy_volume": 2496.2, "taker_buy_quote": 310.02804}, {"ts": 1767956220000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 656.8, "quote_volume": 81.64024, "trades": 2, "taker_buy_volume": 122.8, "taker_buy_quote": 15.26404}, {"ts": 1767956280000, "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": 1767956340000, "open": 0.1243, "high": 0.1243, "low": 0.1239, "close": 0.1242, "volume": 47402.9, "quote_volume": 5880.38796, "trades": 41, "taker_buy_volume": 5661.3, "taker_buy_quote": 702.93346}, {"ts": 1767956400000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 1386.3, "quote_volume": 172.17846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956460000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 1018.4, "quote_volume": 126.48528, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956520000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 2887.7, "quote_volume": 358.96232, "trades": 7, "taker_buy_volume": 2887.7, "taker_buy_quote": 358.96232}, {"ts": 1767956580000, "open": 0.1245, "high": 0.1257, "low": 0.1245, "close": 0.125, "volume": 184136.6, "quote_volume": 23041.77049, "trades": 235, "taker_buy_volume": 107694.8, "taker_buy_quote": 13478.1066}, {"ts": 1767956640000, "open": 0.125, "high": 0.1252, "low": 0.1248, "close": 0.1252, "volume": 21476.9, "quote_volume": 2685.31332, "trades": 47, "taker_buy_volume": 14387.7, "taker_buy_quote": 1799.1925}, {"ts": 1767956700000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 16369.9, "quote_volume": 2048.12276, "trades": 37, "taker_buy_volume": 11694.8, "taker_buy_quote": 1463.67314}, {"ts": 1767956760000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 63660.9, "quote_volume": 7957.63356, "trades": 71, "taker_buy_volume": 3709.5, "taker_buy_quote": 463.6875}, {"ts": 1767956820000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 7748.8, "quote_volume": 967.78787, "trades": 46, "taker_buy_volume": 903.8, "taker_buy_quote": 112.86803}, {"ts": 1767956880000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 819.3, "quote_volume": 102.33057, "trades": 11, "taker_buy_volume": 392.6, "taker_buy_quote": 49.03574}, {"ts": 1767956940000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 2530.3, "quote_volume": 316.43097, "trades": 15, "taker_buy_volume": 1738.6, "taker_buy_quote": 217.3893}, {"ts": 1767957000000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 19347.1, "quote_volume": 2421.0084, "trades": 28, "taker_buy_volume": 6815.5, "taker_buy_quote": 852.98582}, {"ts": 1767957060000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 2289.8, "quote_volume": 286.68296, "trades": 16, "taker_buy_volume": 676.0, "taker_buy_quote": 84.6352}, {"ts": 1767957120000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 54903.2, "quote_volume": 6866.37331, "trades": 55, "taker_buy_volume": 3761.7, "taker_buy_quote": 470.2125}, {"ts": 1767957180000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 3251.4, "quote_volume": 406.09986, "trades": 15, "taker_buy_volume": 2945.4, "taker_buy_quote": 367.88046}, {"ts": 1767957240000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 93686.4, "quote_volume": 11711.15423, "trades": 46, "taker_buy_volume": 92602.9, "taker_buy_quote": 11575.61638}, {"ts": 1767957300000, "open": 0.125, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 9769.2, "quote_volume": 1219.81967, "trades": 26, "taker_buy_volume": 1006.6, "taker_buy_quote": 125.825}, {"ts": 1767957360000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 4250.8, "quote_volume": 530.07897, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957420000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 1241.8, "quote_volume": 154.99685, "trades": 6, "taker_buy_volume": 1201.8, "taker_buy_quote": 150.00085}, {"ts": 1767957480000, "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": 1767957540000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 24077.4, "quote_volume": 3013.5985, "trades": 43, "taker_buy_volume": 21128.0, "taker_buy_quote": 2644.49345}, {"ts": 1767957600000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.125, "volume": 11449.4, "quote_volume": 1432.22475, "trades": 24, "taker_buy_volume": 2127.0, "taker_buy_quote": 265.875}, {"ts": 1767957660000, "open": 0.125, "high": 0.1253, "low": 0.125, "close": 0.1253, "volume": 1312.8, "quote_volume": 164.3515, "trades": 10, "taker_buy_volume": 1312.8, "taker_buy_quote": 164.3515}, {"ts": 1767957720000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1254, "volume": 33119.9, "quote_volume": 4151.32942, "trades": 49, "taker_buy_volume": 22491.8, "taker_buy_quote": 2819.66306}, {"ts": 1767957780000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 5480.8, "quote_volume": 686.74424, "trades": 17, "taker_buy_volume": 3340.8, "taker_buy_quote": 418.60224}, {"ts": 1767957840000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 2863.7, "quote_volume": 358.71701, "trades": 8, "taker_buy_volume": 1817.7, "taker_buy_quote": 227.75781}, {"ts": 1767957900000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 896.3, "quote_volume": 112.21676, "trades": 5, "taker_buy_volume": 750.6, "taker_buy_quote": 93.97512}, {"ts": 1767957960000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1254, "volume": 1647.0, "quote_volume": 206.2537, "trades": 15, "taker_buy_volume": 1482.0, "taker_buy_quote": 185.5957}, {"ts": 1767958020000, "open": 0.1255, "high": 0.1255, "low": 0.1252, "close": 0.1252, "volume": 2233.6, "quote_volume": 279.96136, "trades": 12, "taker_buy_volume": 240.9, "taker_buy_quote": 30.23295}, {"ts": 1767958080000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 369.1, "quote_volume": 46.19082, "trades": 5, "taker_buy_volume": 164.1, "taker_buy_quote": 20.54532}, {"ts": 1767958140000, "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": 1767958200000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 634.0, "quote_volume": 79.4402, "trades": 4, "taker_buy_volume": 634.0, "taker_buy_quote": 79.4402}, {"ts": 1767958260000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 1179.1, "quote_volume": 147.85914, "trades": 4, "taker_buy_volume": 1179.1, "taker_buy_quote": 147.85914}, {"ts": 1767958320000, "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": 1767958380000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 94.1, "quote_volume": 11.80014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958440000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 4048.6, "quote_volume": 507.84239, "trades": 13, "taker_buy_volume": 1810.6, "taker_buy_quote": 227.2086}, {"ts": 1767958500000, "open": 0.1254, "high": 0.1256, "low": 0.1253, "close": 0.1256, "volume": 13423.5, "quote_volume": 1684.61182, "trades": 22, "taker_buy_volume": 13125.9, "taker_buy_quote": 1647.31044}, {"ts": 1767958560000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 8506.4, "quote_volume": 1068.17916, "trades": 11, "taker_buy_volume": 6259.6, "taker_buy_quote": 786.20576}, {"ts": 1767958620000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 11090.4, "quote_volume": 1392.09513, "trades": 19, "taker_buy_volume": 3602.9, "taker_buy_quote": 452.30267}, {"ts": 1767958680000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 7551.8, "quote_volume": 947.83586, "trades": 20, "taker_buy_volume": 2846.0, "taker_buy_quote": 357.2998}, {"ts": 1767958740000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 3932.8, "quote_volume": 492.87656, "trades": 17, "taker_buy_volume": 997.6, "taker_buy_quote": 125.01169}, {"ts": 1767958800000, "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": 1767958860000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 580.5, "quote_volume": 72.73665, "trades": 6, "taker_buy_volume": 373.8, "taker_buy_quote": 46.83714}, {"ts": 1767958920000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 119.1, "quote_volume": 14.93514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958980000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 3436.6, "quote_volume": 430.36246, "trades": 9, "taker_buy_volume": 1754.2, "taker_buy_quote": 219.62584}, {"ts": 1767959040000, "open": 0.1251, "high": 0.1252, "low": 0.1242, "close": 0.1246, "volume": 186945.3, "quote_volume": 23307.89335, "trades": 179, "taker_buy_volume": 56869.5, "taker_buy_quote": 7097.68478}, {"ts": 1767959100000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 10585.1, "quote_volume": 1319.96197, "trades": 23, "taker_buy_volume": 2829.4, "taker_buy_quote": 352.82618}, {"ts": 1767959160000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 25278.3, "quote_volume": 3148.32662, "trades": 17, "taker_buy_volume": 6371.2, "taker_buy_quote": 793.23446}, {"ts": 1767959220000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 27843.7, "quote_volume": 3471.33277, "trades": 41, "taker_buy_volume": 6075.2, "taker_buy_quote": 757.24203}, {"ts": 1767959280000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1249, "volume": 34512.1, "quote_volume": 4306.74269, "trades": 39, "taker_buy_volume": 13374.7, "taker_buy_quote": 1670.18416}, {"ts": 1767959340000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 4618.6, "quote_volume": 576.86314, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959400000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 997.2, "quote_volume": 124.55028, "trades": 3, "taker_buy_volume": 997.2, "taker_buy_quote": 124.55028}, {"ts": 1767959460000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 4945.0, "quote_volume": 617.45152, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959520000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 900.5, "quote_volume": 112.61204, "trades": 4, "taker_buy_volume": 900.5, "taker_buy_quote": 112.61204}, {"ts": 1767959580000, "open": 0.125, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 11150.2, "quote_volume": 1392.68915, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959640000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 11099.9, "quote_volume": 1384.15753, "trades": 12, "taker_buy_volume": 1758.7, "taker_buy_quote": 219.30989}, {"ts": 1767959700000, "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": 1767959760000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 9979.9, "quote_volume": 1244.35312, "trades": 15, "taker_buy_volume": 1577.6, "taker_buy_quote": 196.72672}, {"ts": 1767959820000, "open": 0.1247, "high": 0.125, "low": 0.1247, "close": 0.125, "volume": 3905.5, "quote_volume": 487.5915, "trades": 12, "taker_buy_volume": 2907.3, "taker_buy_quote": 363.01614}, {"ts": 1767959880000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 2939.0, "quote_volume": 367.0811, "trades": 4, "taker_buy_volume": 122.9, "taker_buy_quote": 15.35021}, {"ts": 1767959940000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 634.0, "quote_volume": 79.1866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960000000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 1742.0, "quote_volume": 217.75, "trades": 4, "taker_buy_volume": 1742.0, "taker_buy_quote": 217.75}, {"ts": 1767960060000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 4814.0, "quote_volume": 601.75, "trades": 11, "taker_buy_volume": 996.2, "taker_buy_quote": 124.525}, {"ts": 1767960120000, "open": 0.1251, "high": 0.1254, "low": 0.125, "close": 0.1254, "volume": 6542.5, "quote_volume": 819.40286, "trades": 18, "taker_buy_volume": 6032.8, "taker_buy_quote": 755.65028}, {"ts": 1767960180000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 2069.7, "quote_volume": 259.33341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960240000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 2592.2, "quote_volume": 324.80266, "trades": 7, "taker_buy_volume": 2592.2, "taker_buy_quote": 324.80266}, {"ts": 1767960300000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 2488.0, "quote_volume": 311.7464, "trades": 4, "taker_buy_volume": 119.8, "taker_buy_quote": 15.01094}, {"ts": 1767960360000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 1367.4, "quote_volume": 171.46758, "trades": 8, "taker_buy_volume": 1199.8, "taker_buy_quote": 150.45492}, {"ts": 1767960420000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 10513.7, "quote_volume": 1317.96281, "trades": 21, "taker_buy_volume": 4695.3, "taker_buy_quote": 588.75398}, {"ts": 1767960480000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 179.3, "quote_volume": 22.46065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960540000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.125, "volume": 1808.5, "quote_volume": 226.411, "trades": 7, "taker_buy_volume": 1600.8, "taker_buy_quote": 200.42016}, {"ts": 1767960600000, "open": 0.1249, "high": 0.1249, "low": 0.1245, "close": 0.1245, "volume": 12998.5, "quote_volume": 1619.7845, "trades": 26, "taker_buy_volume": 1218.8, "taker_buy_quote": 151.84053}, {"ts": 1767960660000, "open": 0.1246, "high": 0.1249, "low": 0.1246, "close": 0.1248, "volume": 23330.9, "quote_volume": 2911.43803, "trades": 26, "taker_buy_volume": 21350.9, "taker_buy_quote": 2664.51973}, {"ts": 1767960720000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1247, "volume": 7671.7, "quote_volume": 957.03802, "trades": 13, "taker_buy_volume": 2358.8, "taker_buy_quote": 294.36253}, {"ts": 1767960780000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 4386.8, "quote_volume": 547.03396, "trades": 10, "taker_buy_volume": 1996.4, "taker_buy_quote": 248.95108}, {"ts": 1767960840000, "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": 1767960900000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 1229.3, "quote_volume": 153.29371, "trades": 6, "taker_buy_volume": 1105.7, "taker_buy_quote": 137.88079}, {"ts": 1767960960000, "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": 1767961020000, "open": 0.1246, "high": 0.1246, "low": 0.124, "close": 0.1242, "volume": 36992.3, "quote_volume": 4598.70656, "trades": 42, "taker_buy_volume": 2707.0, "taker_buy_quote": 336.19724}, {"ts": 1767961080000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 3633.8, "quote_volume": 450.95458, "trades": 5, "taker_buy_volume": 1001.3, "taker_buy_quote": 124.26133}, {"ts": 1767961140000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 15211.3, "quote_volume": 1885.50711, "trades": 22, "taker_buy_volume": 9983.7, "taker_buy_quote": 1237.62917}, {"ts": 1767961200000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 7162.0, "quote_volume": 889.02767, "trades": 19, "taker_buy_volume": 5410.0, "taker_buy_quote": 671.47767}, {"ts": 1767961260000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 2375.2, "quote_volume": 295.22541, "trades": 5, "taker_buy_volume": 2375.2, "taker_buy_quote": 295.22541}, {"ts": 1767961320000, "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": 1767961380000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 2570.2, "quote_volume": 319.47586, "trades": 5, "taker_buy_volume": 750.3, "taker_buy_quote": 93.26229}, {"ts": 1767961440000, "open": 0.1242, "high": 0.1243, "low": 0.1241, "close": 0.1243, "volume": 4499.9, "quote_volume": 558.63703, "trades": 9, "taker_buy_volume": 875.9, "taker_buy_quote": 108.79896}, {"ts": 1767961500000, "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": 1767961560000, "open": 0.1243, "high": 0.1243, "low": 0.1241, "close": 0.1241, "volume": 661.6, "quote_volume": 82.1418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961620000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 1147.0, "quote_volume": 142.4574, "trades": 2, "taker_buy_volume": 1147.0, "taker_buy_quote": 142.4574}, {"ts": 1767961680000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 6243.6, "quote_volume": 774.83076, "trades": 12, "taker_buy_volume": 6037.8, "taker_buy_quote": 749.29098}, {"ts": 1767961740000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 12558.9, "quote_volume": 1558.55949, "trades": 11, "taker_buy_volume": 5445.3, "taker_buy_quote": 675.76173}, {"ts": 1767961800000, "open": 0.1241, "high": 0.1243, "low": 0.1241, "close": 0.1243, "volume": 125672.8, "quote_volume": 15596.68757, "trades": 21, "taker_buy_volume": 125423.9, "taker_buy_quote": 15565.7493}, {"ts": 1767961860000, "open": 0.1243, "high": 0.1243, "low": 0.124, "close": 0.124, "volume": 10494.4, "quote_volume": 1303.44374, "trades": 22, "taker_buy_volume": 1956.1, "taker_buy_quote": 243.14323}, {"ts": 1767961920000, "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": 1767961980000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 350.8, "quote_volume": 43.51531, "trades": 3, "taker_buy_volume": 161.1, "taker_buy_quote": 19.99251}, {"ts": 1767962040000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 3491.8, "quote_volume": 433.68156, "trades": 13, "taker_buy_volume": 1403.9, "taker_buy_quote": 174.36438}, {"ts": 1767962100000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 41487.9, "quote_volume": 5144.5163, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962160000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 206.9, "quote_volume": 25.63491, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962220000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 26164.3, "quote_volume": 3240.49137, "trades": 47, "taker_buy_volume": 13875.8, "taker_buy_quote": 1718.8846}, {"ts": 1767962280000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 780.5, "quote_volume": 96.64251, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962340000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 1225.0, "quote_volume": 151.655, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962400000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 563.8, "quote_volume": 69.81502, "trades": 3, "taker_buy_volume": 165.8, "taker_buy_quote": 20.54262}, {"ts": 1767962460000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 1042.6, "quote_volume": 129.2824, "trades": 3, "taker_buy_volume": 1042.6, "taker_buy_quote": 129.2824}, {"ts": 1767962520000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 2653.7, "quote_volume": 328.82648, "trades": 16, "taker_buy_volume": 1195.5, "taker_buy_quote": 148.13896}, {"ts": 1767962580000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 1099.1, "quote_volume": 136.39831, "trades": 5, "taker_buy_volume": 1099.1, "taker_buy_quote": 136.39831}, {"ts": 1767962640000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 3048.7, "quote_volume": 378.1471, "trades": 12, "taker_buy_volume": 1082.5, "taker_buy_quote": 134.32199}, {"ts": 1767962700000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 7042.9, "quote_volume": 874.02389, "trades": 10, "taker_buy_volume": 6876.4, "taker_buy_quote": 853.36124}, {"ts": 1767962760000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 2449.7, "quote_volume": 303.7628, "trades": 6, "taker_buy_volume": 634.0, "taker_buy_quote": 78.616}, {"ts": 1767962820000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 2892.1, "quote_volume": 358.63013, "trades": 12, "taker_buy_volume": 1255.4, "taker_buy_quote": 155.67933}, {"ts": 1767962880000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 8045.0, "quote_volume": 999.61528, "trades": 8, "taker_buy_volume": 8045.0, "taker_buy_quote": 999.61528}, {"ts": 1767962940000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 42.3, "quote_volume": 5.25789, "trades": 1, "taker_buy_volume": 42.3, "taker_buy_quote": 5.25789}, {"ts": 1767963000000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 6219.9, "quote_volume": 773.99491, "trades": 14, "taker_buy_volume": 3912.9, "taker_buy_quote": 486.77341}, {"ts": 1767963060000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 15344.7, "quote_volume": 1910.3301, "trades": 14, "taker_buy_volume": 10748.6, "taker_buy_quote": 1338.2007}, {"ts": 1767963120000, "open": 0.1243, "high": 0.1243, "low": 0.1241, "close": 0.1241, "volume": 2372.6, "quote_volume": 294.68936, "trades": 14, "taker_buy_volume": 300.0, "taker_buy_quote": 37.26}, {"ts": 1767963180000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 6525.1, "quote_volume": 810.34176, "trades": 12, "taker_buy_volume": 1036.6, "taker_buy_quote": 128.67006}, {"ts": 1767963240000, "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": 1767963300000, "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": 1767963360000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 205.8, "quote_volume": 25.56036, "trades": 3, "taker_buy_volume": 163.5, "taker_buy_quote": 20.3067}, {"ts": 1767963420000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 1775.0, "quote_volume": 220.6325, "trades": 7, "taker_buy_volume": 1098.7, "taker_buy_quote": 136.56841}, {"ts": 1767963480000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 68741.3, "quote_volume": 8556.52102, "trades": 51, "taker_buy_volume": 22940.5, "taker_buy_quote": 2854.57283}, {"ts": 1767963540000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 8087.0, "quote_volume": 1007.31741, "trades": 14, "taker_buy_volume": 5886.8, "taker_buy_quote": 733.17249}, {"ts": 1767963600000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 7861.7, "quote_volume": 978.92879, "trades": 12, "taker_buy_volume": 1594.7, "taker_buy_quote": 198.68729}, {"ts": 1767963660000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 2064.2, "quote_volume": 257.40574, "trades": 9, "taker_buy_volume": 1308.2, "taker_buy_quote": 163.13254}, {"ts": 1767963720000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 19170.4, "quote_volume": 2391.41767, "trades": 29, "taker_buy_volume": 3651.3, "taker_buy_quote": 455.46883}, {"ts": 1767963780000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 122.6, "quote_volume": 15.27596, "trades": 1, "taker_buy_volume": 122.6, "taker_buy_quote": 15.27596}, {"ts": 1767963840000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 4657.0, "quote_volume": 580.78707, "trades": 14, "taker_buy_volume": 2605.1, "taker_buy_quote": 324.82692}, {"ts": 1767963900000, "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": 1767963960000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 1268.0, "quote_volume": 157.9294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964020000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 289.5, "quote_volume": 36.04275, "trades": 2, "taker_buy_volume": 289.5, "taker_buy_quote": 36.04275}, {"ts": 1767964080000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 74.1, "quote_volume": 9.21804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964140000, "open": 0.1245, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 6698.9, "quote_volume": 834.23691, "trades": 12, "taker_buy_volume": 3102.3, "taker_buy_quote": 386.24833}, {"ts": 1767964200000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 3618.0, "quote_volume": 450.54415, "trades": 11, "taker_buy_volume": 3329.5, "taker_buy_quote": 414.57913}, {"ts": 1767964260000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 1097.3, "quote_volume": 136.74821, "trades": 3, "taker_buy_volume": 123.1, "taker_buy_quote": 15.35057}, {"ts": 1767964320000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 2490.5, "quote_volume": 310.6923, "trades": 5, "taker_buy_volume": 2490.5, "taker_buy_quote": 310.6923}, {"ts": 1767964380000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 3782.8, "quote_volume": 472.21525, "trades": 11, "taker_buy_volume": 1216.5, "taker_buy_quote": 151.92872}, {"ts": 1767964440000, "open": 0.1248, "high": 0.1249, "low": 0.1245, "close": 0.1246, "volume": 31844.3, "quote_volume": 3968.90014, "trades": 29, "taker_buy_volume": 28576.3, "taker_buy_quote": 3561.10555}, {"ts": 1767964500000, "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": 1767964560000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 21527.0, "quote_volume": 2684.67751, "trades": 28, "taker_buy_volume": 8959.0, "taker_buy_quote": 1117.28486}, {"ts": 1767964620000, "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": 1767964680000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 2220.0, "quote_volume": 276.834, "trades": 4, "taker_buy_volume": 2220.0, "taker_buy_quote": 276.834}, {"ts": 1767964740000, "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": 1767964800000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 51.1, "quote_volume": 6.36706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964860000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 30981.5, "quote_volume": 3854.77983, "trades": 29, "taker_buy_volume": 23576.8, "taker_buy_quote": 2933.54298}, {"ts": 1767964920000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 13528.3, "quote_volume": 1682.92052, "trades": 6, "taker_buy_volume": 13408.5, "taker_buy_quote": 1668.0174}, {"ts": 1767964980000, "open": 0.1243, "high": 0.1243, "low": 0.124, "close": 0.124, "volume": 2768.3, "quote_volume": 343.77408, "trades": 9, "taker_buy_volume": 996.6, "taker_buy_quote": 123.5784}, {"ts": 1767965040000, "open": 0.124, "high": 0.1242, "low": 0.1239, "close": 0.1242, "volume": 3390.4, "quote_volume": 420.6331, "trades": 12, "taker_buy_volume": 3197.4, "taker_buy_quote": 396.7204}, {"ts": 1767965100000, "open": 0.1242, "high": 0.1243, "low": 0.1241, "close": 0.1241, "volume": 3554.3, "quote_volume": 441.22768, "trades": 6, "taker_buy_volume": 862.2, "taker_buy_quote": 107.13807}, {"ts": 1767965160000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 2502.4, "quote_volume": 310.93195, "trades": 11, "taker_buy_volume": 1262.1, "taker_buy_quote": 156.78654}, {"ts": 1767965220000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 42392.9, "quote_volume": 5273.47809, "trades": 23, "taker_buy_volume": 9596.5, "taker_buy_quote": 1193.73491}, {"ts": 1767965280000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 6630.5, "quote_volume": 824.48351, "trades": 18, "taker_buy_volume": 6507.9, "taker_buy_quote": 809.23207}, {"ts": 1767965340000, "open": 0.1243, "high": 0.1245, "low": 0.124, "close": 0.1242, "volume": 65486.2, "quote_volume": 8141.92302, "trades": 48, "taker_buy_volume": 17155.5, "taker_buy_quote": 2133.6272}, {"ts": 1767965400000, "open": 0.1243, "high": 0.1251, "low": 0.1243, "close": 0.1246, "volume": 118982.9, "quote_volume": 14835.56601, "trades": 201, "taker_buy_volume": 74113.9, "taker_buy_quote": 9238.93213}, {"ts": 1767965460000, "open": 0.1245, "high": 0.1245, "low": 0.1242, "close": 0.1243, "volume": 19335.2, "quote_volume": 2403.99621, "trades": 51, "taker_buy_volume": 8517.5, "taker_buy_quote": 1059.12066}, {"ts": 1767965520000, "open": 0.1243, "high": 0.1247, "low": 0.1243, "close": 0.1246, "volume": 20670.3, "quote_volume": 2576.10964, "trades": 36, "taker_buy_volume": 11131.3, "taker_buy_quote": 1386.8277}, {"ts": 1767965580000, "open": 0.1245, "high": 0.1245, "low": 0.1242, "close": 0.1242, "volume": 18126.1, "quote_volume": 2253.12036, "trades": 26, "taker_buy_volume": 17628.6, "taker_buy_quote": 2191.20722}, {"ts": 1767965640000, "open": 0.1242, "high": 0.1247, "low": 0.1242, "close": 0.1247, "volume": 12896.3, "quote_volume": 1605.46411, "trades": 37, "taker_buy_volume": 11309.8, "taker_buy_quote": 1407.78443}, {"ts": 1767965700000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 4571.6, "quote_volume": 570.87378, "trades": 17, "taker_buy_volume": 3450.6, "taker_buy_quote": 430.86088}, {"ts": 1767965760000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.125, "volume": 1696.2, "quote_volume": 211.76003, "trades": 9, "taker_buy_volume": 1530.9, "taker_buy_quote": 191.11406}, {"ts": 1767965820000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 9808.9, "quote_volume": 1226.33392, "trades": 25, "taker_buy_volume": 5747.7, "taker_buy_quote": 718.3412}, {"ts": 1767965880000, "open": 0.1249, "high": 0.1249, "low": 0.1246, "close": 0.1248, "volume": 20463.4, "quote_volume": 2551.53595, "trades": 35, "taker_buy_volume": 9429.8, "taker_buy_quote": 1175.58705}, {"ts": 1767965940000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 4232.5, "quote_volume": 527.79275, "trades": 11, "taker_buy_volume": 412.2, "taker_buy_quote": 51.40134}, {"ts": 1767966000000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 422.0, "quote_volume": 52.6234, "trades": 4, "taker_buy_volume": 360.4, "taker_buy_quote": 44.94188}, {"ts": 1767966060000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 1717.1, "quote_volume": 214.11009, "trades": 4, "taker_buy_volume": 122.8, "taker_buy_quote": 15.30088}, {"ts": 1767966120000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 4704.9, "quote_volume": 586.68474, "trades": 14, "taker_buy_volume": 2350.2, "taker_buy_quote": 293.05365}, {"ts": 1767966180000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 42.2, "quote_volume": 5.25812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966240000, "open": 0.1246, "high": 0.125, "low": 0.1246, "close": 0.1249, "volume": 25553.4, "quote_volume": 3191.67702, "trades": 40, "taker_buy_volume": 23825.7, "taker_buy_quote": 2975.89527}, {"ts": 1767966300000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 1290.4, "quote_volume": 161.16675, "trades": 7, "taker_buy_volume": 162.0, "taker_buy_quote": 20.2338}, {"ts": 1767966360000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 1177.0, "quote_volume": 146.78103, "trades": 6, "taker_buy_volume": 257.4, "taker_buy_quote": 32.10691}, {"ts": 1767966420000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 1118.9, "quote_volume": 139.52683, "trades": 6, "taker_buy_volume": 165.7, "taker_buy_quote": 20.66279}, {"ts": 1767966480000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 208.0, "quote_volume": 25.9376, "trades": 3, "taker_buy_volume": 165.8, "taker_buy_quote": 20.67526}, {"ts": 1767966540000, "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": 1767966600000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 14726.2, "quote_volume": 1835.84386, "trades": 29, "taker_buy_volume": 9843.5, "taker_buy_quote": 1227.38761}, {"ts": 1767966660000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 3358.4, "quote_volume": 418.56527, "trades": 11, "taker_buy_volume": 208.8, "taker_buy_quote": 26.03314}, {"ts": 1767966720000, "open": 0.1247, "high": 0.125, "low": 0.1247, "close": 0.125, "volume": 9967.1, "quote_volume": 1245.48086, "trades": 26, "taker_buy_volume": 9925.0, "taker_buy_quote": 1240.21836}, {"ts": 1767966780000, "open": 0.125, "high": 0.125, "low": 0.1248, "close": 0.125, "volume": 14981.7, "quote_volume": 1872.07631, "trades": 23, "taker_buy_volume": 12338.3, "taker_buy_quote": 1541.97505}, {"ts": 1767966840000, "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": 1767966900000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1247, "volume": 18296.1, "quote_volume": 2281.62846, "trades": 21, "taker_buy_volume": 16160.6, "taker_buy_quote": 2015.22682}, {"ts": 1767966960000, "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": 1767967020000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 86.3, "quote_volume": 10.75298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967080000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 95.9, "quote_volume": 11.93955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967140000, "open": 0.1246, "high": 0.1249, "low": 0.1246, "close": 0.1247, "volume": 35268.2, "quote_volume": 4399.08181, "trades": 40, "taker_buy_volume": 32038.9, "taker_buy_quote": 3996.52227}, {"ts": 1767967200000, "open": 0.1247, "high": 0.125, "low": 0.1247, "close": 0.1249, "volume": 14073.5, "quote_volume": 1756.24493, "trades": 35, "taker_buy_volume": 7061.9, "taker_buy_quote": 881.34812}, {"ts": 1767967260000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 4190.3, "quote_volume": 523.27251, "trades": 12, "taker_buy_volume": 40.0, "taker_buy_quote": 4.992}, {"ts": 1767967320000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 266.2, "quote_volume": 33.22176, "trades": 3, "taker_buy_volume": 166.6, "taker_buy_quote": 20.79168}, {"ts": 1767967380000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 5511.0, "quote_volume": 687.2217, "trades": 10, "taker_buy_volume": 5424.7, "taker_buy_quote": 676.46009}, {"ts": 1767967440000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 340.2, "quote_volume": 42.38242, "trades": 5, "taker_buy_volume": 176.4, "taker_buy_quote": 21.97944}, {"ts": 1767967500000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 24578.6, "quote_volume": 3062.80754, "trades": 27, "taker_buy_volume": 21188.6, "taker_buy_quote": 2640.66479}, {"ts": 1767967560000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 31992.7, "quote_volume": 3979.89188, "trades": 21, "taker_buy_volume": 23632.2, "taker_buy_quote": 2939.84568}, {"ts": 1767967620000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 15506.9, "quote_volume": 1929.05836, "trades": 16, "taker_buy_volume": 13995.4, "taker_buy_quote": 1741.02776}, {"ts": 1767967680000, "open": 0.1244, "high": 0.1244, "low": 0.124, "close": 0.1241, "volume": 28476.8, "quote_volume": 3538.32658, "trades": 20, "taker_buy_volume": 876.9, "taker_buy_quote": 108.84803}, {"ts": 1767967740000, "open": 0.1241, "high": 0.1241, "low": 0.1238, "close": 0.124, "volume": 15653.8, "quote_volume": 1940.51954, "trades": 27, "taker_buy_volume": 5381.2, "taker_buy_quote": 667.36875}, {"ts": 1767967800000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 11933.8, "quote_volume": 1480.42237, "trades": 28, "taker_buy_volume": 2910.9, "taker_buy_quote": 361.02206}, {"ts": 1767967860000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 3066.3, "quote_volume": 380.2212, "trades": 5, "taker_buy_volume": 3066.3, "taker_buy_quote": 380.2212}, {"ts": 1767967920000, "open": 0.1239, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 37321.9, "quote_volume": 4620.57764, "trades": 51, "taker_buy_volume": 8874.6, "taker_buy_quote": 1098.7079}, {"ts": 1767967980000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 12426.6, "quote_volume": 1540.54039, "trades": 29, "taker_buy_volume": 8175.8, "taker_buy_quote": 1013.61474}, {"ts": 1767968040000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 1116.5, "quote_volume": 138.5457, "trades": 4, "taker_buy_volume": 119.5, "taker_buy_quote": 14.818}, {"ts": 1767968100000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 877.2, "quote_volume": 108.84832, "trades": 3, "taker_buy_volume": 877.2, "taker_buy_quote": 108.84832}, {"ts": 1767968160000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 1329.5, "quote_volume": 165.2405, "trades": 6, "taker_buy_volume": 1206.4, "taker_buy_quote": 149.93917}, {"ts": 1767968220000, "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": 1767968280000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 1833.2, "quote_volume": 227.3168, "trades": 4, "taker_buy_volume": 120.2, "taker_buy_quote": 14.9048}, {"ts": 1767968340000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 1694.3, "quote_volume": 209.92377, "trades": 5, "taker_buy_volume": 122.0, "taker_buy_quote": 15.1158}, {"ts": 1767968400000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 3948.7, "quote_volume": 489.29577, "trades": 13, "taker_buy_volume": 1602.9, "taker_buy_quote": 198.72261}, {"ts": 1767968460000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 2243.4, "quote_volume": 277.98191, "trades": 7, "taker_buy_volume": 242.3, "taker_buy_quote": 30.03331}, {"ts": 1767968520000, "open": 0.1239, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 4666.7, "quote_volume": 578.04379, "trades": 9, "taker_buy_volume": 123.2, "taker_buy_quote": 15.23984}, {"ts": 1767968580000, "open": 0.1236, "high": 0.1236, "low": 0.1226, "close": 0.1233, "volume": 91735.6, "quote_volume": 11277.53336, "trades": 106, "taker_buy_volume": 35999.3, "taker_buy_quote": 4429.20898}, {"ts": 1767968640000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 872.5, "quote_volume": 107.60111, "trades": 6, "taker_buy_volume": 340.8, "taker_buy_quote": 42.0425}, {"ts": 1767968700000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 3236.7, "quote_volume": 399.42552, "trades": 8, "taker_buy_volume": 287.0, "taker_buy_quote": 35.43254}, {"ts": 1767968760000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 2358.7, "quote_volume": 291.48669, "trades": 9, "taker_buy_volume": 2116.5, "taker_buy_quote": 261.57499}, {"ts": 1767968820000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 4144.3, "quote_volume": 511.51933, "trades": 9, "taker_buy_volume": 1511.7, "taker_buy_quote": 186.55626}, {"ts": 1767968880000, "open": 0.1236, "high": 0.1237, "low": 0.1233, "close": 0.1235, "volume": 37348.8, "quote_volume": 4612.12261, "trades": 51, "taker_buy_volume": 3939.3, "taker_buy_quote": 486.73145}, {"ts": 1767968940000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 7138.2, "quote_volume": 882.5327, "trades": 12, "taker_buy_volume": 6893.7, "taker_buy_quote": 852.28805}, {"ts": 1767969000000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 2850.9, "quote_volume": 352.5714, "trades": 13, "taker_buy_volume": 1486.8, "taker_buy_quote": 183.86868}, {"ts": 1767969060000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 12598.7, "quote_volume": 1556.90711, "trades": 24, "taker_buy_volume": 11002.8, "taker_buy_quote": 1359.78298}, {"ts": 1767969120000, "open": 0.1236, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 6426.3, "quote_volume": 794.05736, "trades": 16, "taker_buy_volume": 5889.0, "taker_buy_quote": 727.65127}, {"ts": 1767969180000, "open": 0.1235, "high": 0.1235, "low": 0.1232, "close": 0.1233, "volume": 23072.6, "quote_volume": 2846.64557, "trades": 43, "taker_buy_volume": 7507.8, "taker_buy_quote": 926.27003}, {"ts": 1767969240000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 32102.9, "quote_volume": 3955.81699, "trades": 44, "taker_buy_volume": 22675.1, "taker_buy_quote": 2794.2118}, {"ts": 1767969300000, "open": 0.1233, "high": 0.1233, "low": 0.1231, "close": 0.1231, "volume": 5282.7, "quote_volume": 650.54645, "trades": 18, "taker_buy_volume": 2750.3, "taker_buy_quote": 338.62269}, {"ts": 1767969360000, "open": 0.1232, "high": 0.1237, "low": 0.1232, "close": 0.1237, "volume": 16177.2, "quote_volume": 1998.87955, "trades": 39, "taker_buy_volume": 14142.1, "taker_buy_quote": 1747.77912}, {"ts": 1767969420000, "open": 0.1237, "high": 0.1238, "low": 0.1235, "close": 0.1238, "volume": 25284.7, "quote_volume": 3126.71324, "trades": 34, "taker_buy_volume": 3983.9, "taker_buy_quote": 493.04675}, {"ts": 1767969480000, "open": 0.1239, "high": 0.1242, "low": 0.1237, "close": 0.1238, "volume": 34835.9, "quote_volume": 4317.37973, "trades": 57, "taker_buy_volume": 10314.1, "taker_buy_quote": 1279.45245}, {"ts": 1767969540000, "open": 0.1237, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 24442.5, "quote_volume": 3023.9216, "trades": 36, "taker_buy_volume": 21299.7, "taker_buy_quote": 2635.42344}, {"ts": 1767969600000, "open": 0.1236, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 1924.9, "quote_volume": 237.73329, "trades": 6, "taker_buy_volume": 368.8, "taker_buy_quote": 45.5594}, {"ts": 1767969660000, "open": 0.1234, "high": 0.1237, "low": 0.1234, "close": 0.1236, "volume": 5179.2, "quote_volume": 639.96099, "trades": 12, "taker_buy_volume": 3483.8, "taker_buy_quote": 430.72393}, {"ts": 1767969720000, "open": 0.1234, "high": 0.1235, "low": 0.1231, "close": 0.1232, "volume": 10410.7, "quote_volume": 1283.78944, "trades": 15, "taker_buy_volume": 880.2, "taker_buy_quote": 108.65516}, {"ts": 1767969780000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 6354.3, "quote_volume": 781.59565, "trades": 13, "taker_buy_volume": 2244.3, "taker_buy_quote": 276.06118}, {"ts": 1767969840000, "open": 0.123, "high": 0.1231, "low": 0.1228, "close": 0.1228, "volume": 9976.6, "quote_volume": 1226.92006, "trades": 24, "taker_buy_volume": 5529.9, "taker_buy_quote": 680.21854}, {"ts": 1767969900000, "open": 0.1228, "high": 0.1233, "low": 0.1228, "close": 0.1233, "volume": 13090.7, "quote_volume": 1611.55771, "trades": 37, "taker_buy_volume": 9937.7, "taker_buy_quote": 1223.62456}, {"ts": 1767969960000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 12984.8, "quote_volume": 1598.03035, "trades": 27, "taker_buy_volume": 2609.2, "taker_buy_quote": 321.05187}, {"ts": 1767970020000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 4465.8, "quote_volume": 549.85145, "trades": 16, "taker_buy_volume": 4380.4, "taker_buy_quote": 539.33444}, {"ts": 1767970080000, "open": 0.1232, "high": 0.1232, "low": 0.1228, "close": 0.1228, "volume": 16720.8, "quote_volume": 2054.92106, "trades": 50, "taker_buy_volume": 4977.0, "taker_buy_quote": 611.97244}, {"ts": 1767970140000, "open": 0.1228, "high": 0.123, "low": 0.1228, "close": 0.1229, "volume": 16502.7, "quote_volume": 2026.99137, "trades": 30, "taker_buy_volume": 13422.1, "taker_buy_quote": 1648.67533}, {"ts": 1767970200000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 8250.0, "quote_volume": 1015.38658, "trades": 28, "taker_buy_volume": 3426.6, "taker_buy_quote": 421.63032}, {"ts": 1767970260000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 737.7, "quote_volume": 90.85267, "trades": 10, "taker_buy_volume": 652.4, "taker_buy_quote": 80.34797}, {"ts": 1767970320000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 1455.0, "quote_volume": 179.1313, "trades": 13, "taker_buy_volume": 635.3, "taker_buy_quote": 78.22196}, {"ts": 1767970380000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 2003.2, "quote_volume": 246.84097, "trades": 16, "taker_buy_volume": 955.0, "taker_buy_quote": 117.70273}, {"ts": 1767970440000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 4133.1, "quote_volume": 510.43392, "trades": 15, "taker_buy_volume": 4047.9, "taker_buy_quote": 499.92024}, {"ts": 1767970500000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 2979.9, "quote_volume": 367.65241, "trades": 13, "taker_buy_volume": 2796.9, "taker_buy_quote": 345.08851}, {"ts": 1767970560000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 12618.7, "quote_volume": 1557.27965, "trades": 27, "taker_buy_volume": 4075.9, "taker_buy_quote": 503.09372}, {"ts": 1767970620000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 1089.3, "quote_volume": 134.33508, "trades": 5, "taker_buy_volume": 248.2, "taker_buy_quote": 30.61548}, {"ts": 1767970680000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 1857.1, "quote_volume": 228.96255, "trades": 9, "taker_buy_volume": 415.5, "taker_buy_quote": 51.21879}, {"ts": 1767970740000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 527.5, "quote_volume": 65.05725, "trades": 5, "taker_buy_volume": 406.8, "taker_buy_quote": 50.17494}, {"ts": 1767970800000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1235, "volume": 5857.2, "quote_volume": 723.73545, "trades": 22, "taker_buy_volume": 4492.1, "taker_buy_quote": 555.03365}, {"ts": 1767970860000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 1819.8, "quote_volume": 224.53463, "trades": 10, "taker_buy_volume": 1242.5, "taker_buy_quote": 153.31241}, {"ts": 1767970920000, "open": 0.1233, "high": 0.1237, "low": 0.1233, "close": 0.1237, "volume": 1402.3, "quote_volume": 173.20314, "trades": 14, "taker_buy_volume": 1035.4, "taker_buy_quote": 127.90286}, {"ts": 1767970980000, "open": 0.1237, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 12586.8, "quote_volume": 1557.26022, "trades": 36, "taker_buy_volume": 6753.5, "taker_buy_quote": 835.84673}, {"ts": 1767971040000, "open": 0.1237, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 3413.5, "quote_volume": 422.7222, "trades": 16, "taker_buy_volume": 2933.8, "taker_buy_quote": 363.33409}, {"ts": 1767971100000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 2393.6, "quote_volume": 295.70975, "trades": 11, "taker_buy_volume": 241.2, "taker_buy_quote": 29.81286}, {"ts": 1767971160000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 4774.7, "quote_volume": 589.24923, "trades": 19, "taker_buy_volume": 2883.6, "taker_buy_quote": 355.89954}, {"ts": 1767971220000, "open": 0.1233, "high": 0.1233, "low": 0.1228, "close": 0.1231, "volume": 13469.6, "quote_volume": 1657.22828, "trades": 35, "taker_buy_volume": 4732.9, "taker_buy_quote": 582.2597}, {"ts": 1767971280000, "open": 0.1231, "high": 0.1233, "low": 0.1229, "close": 0.123, "volume": 11703.0, "quote_volume": 1441.00858, "trades": 27, "taker_buy_volume": 3388.9, "taker_buy_quote": 417.52281}, {"ts": 1767971340000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 1637.5, "quote_volume": 201.57625, "trades": 5, "taker_buy_volume": 879.8, "taker_buy_quote": 108.30338}, {"ts": 1767971400000, "open": 0.1232, "high": 0.1236, "low": 0.1232, "close": 0.1235, "volume": 5537.4, "quote_volume": 683.72455, "trades": 23, "taker_buy_volume": 4364.8, "taker_buy_quote": 538.80853}, {"ts": 1767971460000, "open": 0.1236, "high": 0.1236, "low": 0.1232, "close": 0.1232, "volume": 3075.2, "quote_volume": 379.78639, "trades": 13, "taker_buy_volume": 984.2, "taker_buy_quote": 121.5746}, {"ts": 1767971520000, "open": 0.1232, "high": 0.1236, "low": 0.1232, "close": 0.1236, "volume": 6356.8, "quote_volume": 784.91564, "trades": 21, "taker_buy_volume": 6162.7, "taker_buy_quote": 760.94429}, {"ts": 1767971580000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 723.2, "quote_volume": 89.43538, "trades": 7, "taker_buy_volume": 481.4, "taker_buy_quote": 59.53674}, {"ts": 1767971640000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 7211.8, "quote_volume": 891.13498, "trades": 17, "taker_buy_volume": 2389.8, "taker_buy_quote": 295.2671}, {"ts": 1767971700000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 1040.7, "quote_volume": 128.51003, "trades": 7, "taker_buy_volume": 940.5, "taker_buy_quote": 116.13979}, {"ts": 1767971760000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 2843.8, "quote_volume": 351.49368, "trades": 12, "taker_buy_volume": 2600.7, "taker_buy_quote": 321.44652}, {"ts": 1767971820000, "open": 0.1236, "high": 0.1236, "low": 0.1234, "close": 0.1235, "volume": 1296.2, "quote_volume": 160.08071, "trades": 6, "taker_buy_volume": 1120.1, "taker_buy_quote": 138.32027}, {"ts": 1767971880000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 1591.5, "quote_volume": 196.55025, "trades": 8, "taker_buy_volume": 243.8, "taker_buy_quote": 30.1093}, {"ts": 1767971940000, "open": 0.1236, "high": 0.124, "low": 0.1236, "close": 0.124, "volume": 4881.3, "quote_volume": 604.06021, "trades": 19, "taker_buy_volume": 3758.0, "taker_buy_quote": 464.98355}, {"ts": 1767972000000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 5618.6, "quote_volume": 696.157, "trades": 22, "taker_buy_volume": 1931.6, "taker_buy_quote": 239.32524}, {"ts": 1767972060000, "open": 0.124, "high": 0.1243, "low": 0.124, "close": 0.1243, "volume": 3208.9, "quote_volume": 398.51148, "trades": 24, "taker_buy_volume": 1963.7, "taker_buy_quote": 243.90685}, {"ts": 1767972120000, "open": 0.1243, "high": 0.1259, "low": 0.1243, "close": 0.1248, "volume": 293848.9, "quote_volume": 36781.80928, "trades": 310, "taker_buy_volume": 156030.3, "taker_buy_quote": 19542.54501}, {"ts": 1767972180000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 1306.5, "quote_volume": 162.92055, "trades": 8, "taker_buy_volume": 1306.5, "taker_buy_quote": 162.92055}, {"ts": 1767972240000, "open": 0.1247, "high": 0.1251, "low": 0.1247, "close": 0.125, "volume": 19036.2, "quote_volume": 2378.69823, "trades": 50, "taker_buy_volume": 12829.6, "taker_buy_quote": 1603.92818}, {"ts": 1767972300000, "open": 0.125, "high": 0.1253, "low": 0.1249, "close": 0.125, "volume": 54799.7, "quote_volume": 6853.98044, "trades": 71, "taker_buy_volume": 34577.7, "taker_buy_quote": 4324.00426}, {"ts": 1767972360000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 1730.3, "quote_volume": 216.44841, "trades": 10, "taker_buy_volume": 812.2, "taker_buy_quote": 101.5941}, {"ts": 1767972420000, "open": 0.1252, "high": 0.1257, "low": 0.1252, "close": 0.1257, "volume": 12971.5, "quote_volume": 1626.73747, "trades": 38, "taker_buy_volume": 10341.7, "taker_buy_quote": 1297.12396}, {"ts": 1767972480000, "open": 0.1258, "high": 0.1262, "low": 0.1257, "close": 0.1259, "volume": 95469.7, "quote_volume": 12021.5729, "trades": 101, "taker_buy_volume": 78595.2, "taker_buy_quote": 9896.09823}, {"ts": 1767972540000, "open": 0.1259, "high": 0.1259, "low": 0.1256, "close": 0.1256, "volume": 65469.4, "quote_volume": 8235.06241, "trades": 94, "taker_buy_volume": 37337.1, "taker_buy_quote": 4697.03788}, {"ts": 1767972600000, "open": 0.1256, "high": 0.126, "low": 0.1254, "close": 0.1254, "volume": 28505.6, "quote_volume": 3580.51752, "trades": 56, "taker_buy_volume": 8237.1, "taker_buy_quote": 1034.72843}, {"ts": 1767972660000, "open": 0.1253, "high": 0.1254, "low": 0.1251, "close": 0.1253, "volume": 28281.5, "quote_volume": 3541.42095, "trades": 50, "taker_buy_volume": 11078.4, "taker_buy_quote": 1387.6197}, {"ts": 1767972720000, "open": 0.1253, "high": 0.1258, "low": 0.1253, "close": 0.1258, "volume": 7519.2, "quote_volume": 944.93816, "trades": 24, "taker_buy_volume": 4401.4, "taker_buy_quote": 553.15258}, {"ts": 1767972780000, "open": 0.1257, "high": 0.1257, "low": 0.1253, "close": 0.1253, "volume": 7675.0, "quote_volume": 963.48989, "trades": 31, "taker_buy_volume": 2760.0, "taker_buy_quote": 346.54597}, {"ts": 1767972840000, "open": 0.1253, "high": 0.1254, "low": 0.125, "close": 0.1254, "volume": 46079.5, "quote_volume": 5767.8284, "trades": 51, "taker_buy_volume": 2040.9, "taker_buy_quote": 255.75192}, {"ts": 1767972900000, "open": 0.1255, "high": 0.1258, "low": 0.1254, "close": 0.1254, "volume": 28550.0, "quote_volume": 3583.81415, "trades": 46, "taker_buy_volume": 5690.7, "taker_buy_quote": 715.21371}, {"ts": 1767972960000, "open": 0.1254, "high": 0.1255, "low": 0.1252, "close": 0.1252, "volume": 27868.2, "quote_volume": 3490.52943, "trades": 67, "taker_buy_volume": 23479.5, "taker_buy_quote": 2940.72108}, {"ts": 1767973020000, "open": 0.1252, "high": 0.1255, "low": 0.1252, "close": 0.1255, "volume": 15153.1, "quote_volume": 1899.18211, "trades": 35, "taker_buy_volume": 9152.3, "taker_buy_quote": 1147.37661}, {"ts": 1767973080000, "open": 0.1255, "high": 0.1255, "low": 0.1251, "close": 0.1251, "volume": 7004.4, "quote_volume": 877.50638, "trades": 32, "taker_buy_volume": 1123.2, "taker_buy_quote": 140.62464}, {"ts": 1767973140000, "open": 0.125, "high": 0.125, "low": 0.1246, "close": 0.1246, "volume": 11009.6, "quote_volume": 1372.77186, "trades": 34, "taker_buy_volume": 1799.7, "taker_buy_quote": 224.35752}, {"ts": 1767973200000, "open": 0.1247, "high": 0.125, "low": 0.1246, "close": 0.1247, "volume": 19533.0, "quote_volume": 2438.01452, "trades": 87, "taker_buy_volume": 15745.8, "taker_buy_quote": 1965.43736}, {"ts": 1767973260000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 10131.1, "quote_volume": 1262.11222, "trades": 65, "taker_buy_volume": 5594.2, "taker_buy_quote": 697.12344}, {"ts": 1767973320000, "open": 0.1245, "high": 0.1246, "low": 0.1244, "close": 0.1246, "volume": 5412.3, "quote_volume": 673.76761, "trades": 24, "taker_buy_volume": 2208.5, "taker_buy_quote": 274.87712}, {"ts": 1767973380000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 12398.3, "quote_volume": 1544.31503, "trades": 38, "taker_buy_volume": 7570.2, "taker_buy_quote": 942.97489}, {"ts": 1767973440000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 3508.8, "quote_volume": 436.52081, "trades": 21, "taker_buy_volume": 585.9, "taker_buy_quote": 72.89566}, {"ts": 1767973500000, "open": 0.1245, "high": 0.1248, "low": 0.1245, "close": 0.1246, "volume": 10285.5, "quote_volume": 1282.15655, "trades": 35, "taker_buy_volume": 9553.0, "taker_buy_quote": 1190.91949}, {"ts": 1767973560000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 877.9, "quote_volume": 109.47413, "trades": 4, "taker_buy_volume": 757.2, "taker_buy_quote": 94.42284}, {"ts": 1767973620000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 2367.3, "quote_volume": 295.17821, "trades": 9, "taker_buy_volume": 244.1, "taker_buy_quote": 30.42709}, {"ts": 1767973680000, "open": 0.1246, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 11358.7, "quote_volume": 1414.07038, "trades": 17, "taker_buy_volume": 2386.8, "taker_buy_quote": 297.05669}, {"ts": 1767973740000, "open": 0.1244, "high": 0.1244, "low": 0.1231, "close": 0.1237, "volume": 454833.4, "quote_volume": 56267.73226, "trades": 325, "taker_buy_volume": 159455.1, "taker_buy_quote": 19726.51644}, {"ts": 1767973800000, "open": 0.1237, "high": 0.1243, "low": 0.1237, "close": 0.1241, "volume": 33373.2, "quote_volume": 4141.40409, "trades": 42, "taker_buy_volume": 22935.0, "taker_buy_quote": 2847.22826}, {"ts": 1767973860000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 9399.6, "quote_volume": 1166.31591, "trades": 13, "taker_buy_volume": 4135.9, "taker_buy_quote": 513.17464}, {"ts": 1767973920000, "open": 0.1239, "high": 0.1242, "low": 0.1238, "close": 0.1242, "volume": 32925.1, "quote_volume": 4085.72813, "trades": 53, "taker_buy_volume": 14877.7, "taker_buy_quote": 1846.70657}, {"ts": 1767973980000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 27151.4, "quote_volume": 3375.20734, "trades": 13, "taker_buy_volume": 25312.6, "taker_buy_quote": 3146.46062}, {"ts": 1767974040000, "open": 0.1242, "high": 0.1244, "low": 0.1241, "close": 0.1241, "volume": 19924.6, "quote_volume": 2477.1054, "trades": 30, "taker_buy_volume": 13449.4, "taker_buy_quote": 1672.68932}, {"ts": 1767974100000, "open": 0.124, "high": 0.124, "low": 0.1237, "close": 0.1237, "volume": 22590.2, "quote_volume": 2796.27542, "trades": 37, "taker_buy_volume": 11689.6, "taker_buy_quote": 1447.17645}, {"ts": 1767974160000, "open": 0.1238, "high": 0.124, "low": 0.1237, "close": 0.1237, "volume": 4560.0, "quote_volume": 564.94014, "trades": 16, "taker_buy_volume": 2873.9, "taker_buy_quote": 356.1153}, {"ts": 1767974220000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 6478.4, "quote_volume": 801.09827, "trades": 13, "taker_buy_volume": 3680.5, "taker_buy_quote": 455.26579}, {"ts": 1767974280000, "open": 0.1238, "high": 0.1241, "low": 0.1238, "close": 0.1239, "volume": 3419.8, "quote_volume": 424.21988, "trades": 13, "taker_buy_volume": 3248.4, "taker_buy_quote": 402.97154}, {"ts": 1767974340000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 3701.8, "quote_volume": 458.75323, "trades": 8, "taker_buy_volume": 2719.7, "taker_buy_quote": 337.07104}, {"ts": 1767974400000, "open": 0.1241, "high": 0.1243, "low": 0.1241, "close": 0.1243, "volume": 2542.3, "quote_volume": 315.79458, "trades": 14, "taker_buy_volume": 1889.4, "taker_buy_quote": 234.65126}, {"ts": 1767974460000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 1519.8, "quote_volume": 188.92777, "trades": 11, "taker_buy_volume": 527.7, "taker_buy_quote": 65.60974}, {"ts": 1767974520000, "open": 0.1245, "high": 0.1248, "low": 0.1245, "close": 0.1248, "volume": 16727.1, "quote_volume": 2085.27796, "trades": 39, "taker_buy_volume": 8539.6, "taker_buy_quote": 1063.7554}, {"ts": 1767974580000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 18561.7, "quote_volume": 2313.44678, "trades": 25, "taker_buy_volume": 606.3, "taker_buy_quote": 75.54533}, {"ts": 1767974640000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 23554.2, "quote_volume": 2935.81125, "trades": 38, "taker_buy_volume": 6350.9, "taker_buy_quote": 792.01226}, {"ts": 1767974700000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 7410.7, "quote_volume": 923.78435, "trades": 28, "taker_buy_volume": 2442.5, "taker_buy_quote": 304.43857}, {"ts": 1767974760000, "open": 0.1245, "high": 0.1248, "low": 0.1245, "close": 0.1248, "volume": 6182.3, "quote_volume": 771.38825, "trades": 24, "taker_buy_volume": 4010.8, "taker_buy_quote": 500.38505}, {"ts": 1767974820000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 2243.7, "quote_volume": 279.80179, "trades": 10, "taker_buy_volume": 363.3, "taker_buy_quote": 45.30351}, {"ts": 1767974880000, "open": 0.1247, "high": 0.1247, "low": 0.1244, "close": 0.1244, "volume": 24624.5, "quote_volume": 3066.46519, "trades": 49, "taker_buy_volume": 16451.7, "taker_buy_quote": 2048.92268}, {"ts": 1767974940000, "open": 0.1244, "high": 0.1249, "low": 0.1244, "close": 0.1246, "volume": 19897.4, "quote_volume": 2482.37345, "trades": 30, "taker_buy_volume": 16269.8, "taker_buy_quote": 2029.86071}, {"ts": 1767975000000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 2651.8, "quote_volume": 330.18589, "trades": 12, "taker_buy_volume": 488.5, "taker_buy_quote": 60.84309}, {"ts": 1767975060000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 5146.6, "quote_volume": 641.61208, "trades": 19, "taker_buy_volume": 4696.7, "taker_buy_quote": 585.52993}, {"ts": 1767975120000, "open": 0.1246, "high": 0.1246, "low": 0.1243, "close": 0.1244, "volume": 8356.8, "quote_volume": 1039.89399, "trades": 22, "taker_buy_volume": 3476.1, "taker_buy_quote": 432.54772}, {"ts": 1767975180000, "open": 0.1245, "high": 0.1249, "low": 0.1245, "close": 0.1249, "volume": 7335.8, "quote_volume": 915.52929, "trades": 31, "taker_buy_volume": 5548.8, "taker_buy_quote": 692.47852}, {"ts": 1767975240000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 14209.0, "quote_volume": 1775.9025, "trades": 32, "taker_buy_volume": 12987.8, "taker_buy_quote": 1623.28848}, {"ts": 1767975300000, "open": 0.125, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 16628.8, "quote_volume": 2077.55269, "trades": 31, "taker_buy_volume": 7531.4, "taker_buy_quote": 941.16846}, {"ts": 1767975360000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 4604.1, "quote_volume": 575.30352, "trades": 18, "taker_buy_volume": 2404.9, "taker_buy_quote": 300.47593}, {"ts": 1767975420000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 489.6, "quote_volume": 61.12684, "trades": 4, "taker_buy_volume": 124.5, "taker_buy_quote": 15.55005}, {"ts": 1767975480000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 2830.6, "quote_volume": 354.01391, "trades": 9, "taker_buy_volume": 2654.9, "taker_buy_quote": 332.06329}, {"ts": 1767975540000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 2148.2, "quote_volume": 268.66411, "trades": 5, "taker_buy_volume": 1268.0, "taker_buy_quote": 158.6268}, {"ts": 1767975600000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 999.6, "quote_volume": 124.8257, "trades": 4, "taker_buy_volume": 758.0, "taker_buy_quote": 94.6618}, {"ts": 1767975660000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.125, "volume": 4530.1, "quote_volume": 565.88947, "trades": 10, "taker_buy_volume": 1421.5, "taker_buy_quote": 177.6375}, {"ts": 1767975720000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 2026.5, "quote_volume": 253.10985, "trades": 7, "taker_buy_volume": 1633.0, "taker_buy_quote": 203.9617}, {"ts": 1767975780000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 244.3, "quote_volume": 30.50111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975840000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 1880.4, "quote_volume": 234.48588, "trades": 7, "taker_buy_volume": 120.1, "taker_buy_quote": 14.97647}, {"ts": 1767975900000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 539.7, "quote_volume": 67.28389, "trades": 5, "taker_buy_volume": 124.2, "taker_buy_quote": 15.48774}, {"ts": 1767975960000, "open": 0.1246, "high": 0.1249, "low": 0.1244, "close": 0.1249, "volume": 58162.5, "quote_volume": 7254.11856, "trades": 61, "taker_buy_volume": 16740.3, "taker_buy_quote": 2087.30029}, {"ts": 1767976020000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 119.5, "quote_volume": 14.9136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976080000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 2848.5, "quote_volume": 355.96972, "trades": 6, "taker_buy_volume": 2676.5, "taker_buy_quote": 334.47475}, {"ts": 1767976140000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 4669.6, "quote_volume": 583.23304, "trades": 9, "taker_buy_volume": 4186.4, "taker_buy_quote": 522.88136}, {"ts": 1767976200000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 845.3, "quote_volume": 105.44654, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976260000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 1391.4, "quote_volume": 173.7739, "trades": 8, "taker_buy_volume": 738.8, "taker_buy_quote": 92.26416}, {"ts": 1767976320000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 4054.9, "quote_volume": 506.1661, "trades": 22, "taker_buy_volume": 1003.6, "taker_buy_quote": 125.33703}, {"ts": 1767976380000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 12248.2, "quote_volume": 1530.90064, "trades": 16, "taker_buy_volume": 1043.8, "taker_buy_quote": 130.37502}, {"ts": 1767976440000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 1208.9, "quote_volume": 150.85405, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976500000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 468.1, "quote_volume": 58.37207, "trades": 3, "taker_buy_volume": 122.1, "taker_buy_quote": 15.22587}, {"ts": 1767976560000, "open": 0.1247, "high": 0.1252, "low": 0.1247, "close": 0.1252, "volume": 36007.5, "quote_volume": 4502.7443, "trades": 46, "taker_buy_volume": 25955.2, "taker_buy_quote": 3246.31577}, {"ts": 1767976620000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 16199.1, "quote_volume": 2026.9997, "trades": 24, "taker_buy_volume": 7915.3, "taker_buy_quote": 990.66761}, {"ts": 1767976680000, "open": 0.1253, "high": 0.1253, "low": 0.1248, "close": 0.125, "volume": 28129.8, "quote_volume": 3517.28743, "trades": 65, "taker_buy_volume": 6636.5, "taker_buy_quote": 829.95235}, {"ts": 1767976740000, "open": 0.125, "high": 0.1254, "low": 0.125, "close": 0.1254, "volume": 6304.0, "quote_volume": 789.60936, "trades": 20, "taker_buy_volume": 2941.4, "taker_buy_quote": 368.17243}, {"ts": 1767976800000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 45755.8, "quote_volume": 5740.24786, "trades": 29, "taker_buy_volume": 10407.1, "taker_buy_quote": 1305.9795}, {"ts": 1767976860000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 634.0, "quote_volume": 79.5036, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976920000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 2266.8, "quote_volume": 284.03004, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976980000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 2572.8, "quote_volume": 322.62912, "trades": 4, "taker_buy_volume": 2572.8, "taker_buy_quote": 322.62912}, {"ts": 1767977040000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 1066.6, "quote_volume": 133.8583, "trades": 3, "taker_buy_volume": 947.9, "taker_buy_quote": 118.96145}, {"ts": 1767977100000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 381.4, "quote_volume": 47.8397, "trades": 3, "taker_buy_volume": 136.4, "taker_buy_quote": 17.10456}, {"ts": 1767977160000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 326.2, "quote_volume": 40.9381, "trades": 3, "taker_buy_volume": 203.7, "taker_buy_quote": 25.56435}, {"ts": 1767977220000, "open": 0.1256, "high": 0.1259, "low": 0.1256, "close": 0.1257, "volume": 36769.4, "quote_volume": 4623.67167, "trades": 51, "taker_buy_volume": 26430.1, "taker_buy_quote": 3324.59923}, {"ts": 1767977280000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 411.2, "quote_volume": 51.7656, "trades": 4, "taker_buy_volume": 120.4, "taker_buy_quote": 15.15836}, {"ts": 1767977340000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 364.7, "quote_volume": 45.91573, "trades": 3, "taker_buy_volume": 121.6, "taker_buy_quote": 15.30944}, {"ts": 1767977400000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 2606.0, "quote_volume": 327.8348, "trades": 13, "taker_buy_volume": 2117.2, "taker_buy_quote": 266.34376}, {"ts": 1767977460000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 484.1, "quote_volume": 60.89978, "trades": 4, "taker_buy_volume": 239.0, "taker_buy_quote": 30.0662}, {"ts": 1767977520000, "open": 0.1259, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 14315.1, "quote_volume": 1800.98527, "trades": 27, "taker_buy_volume": 6618.7, "taker_buy_quote": 832.72285}, {"ts": 1767977580000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 295.7, "quote_volume": 37.22863, "trades": 2, "taker_buy_volume": 295.7, "taker_buy_quote": 37.22863}, {"ts": 1767977640000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 1288.9, "quote_volume": 162.15603, "trades": 5, "taker_buy_volume": 1042.0, "taker_buy_quote": 131.0836}, {"ts": 1767977700000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 162.5, "quote_volume": 20.4425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977760000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 291.4, "quote_volume": 36.65812, "trades": 4, "taker_buy_volume": 166.6, "taker_buy_quote": 20.95828}, {"ts": 1767977820000, "open": 0.1258, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 39349.6, "quote_volume": 4952.44785, "trades": 34, "taker_buy_volume": 35781.0, "taker_buy_quote": 4503.24067}, {"ts": 1767977880000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 1247.4, "quote_volume": 156.68986, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977940000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 235.1, "quote_volume": 29.50505, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978000000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 11226.8, "quote_volume": 1408.9634, "trades": 17, "taker_buy_volume": 10898.5, "taker_buy_quote": 1367.76175}, {"ts": 1767978060000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 438.3, "quote_volume": 55.00665, "trades": 7, "taker_buy_volume": 106.4, "taker_buy_quote": 13.3532}, {"ts": 1767978120000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 41.9, "quote_volume": 5.25845, "trades": 1, "taker_buy_volume": 41.9, "taker_buy_quote": 5.25845}, {"ts": 1767978180000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 1425.1, "quote_volume": 178.98451, "trades": 9, "taker_buy_volume": 1181.6, "taker_buy_quote": 148.40896}, {"ts": 1767978240000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 744.6, "quote_volume": 93.4473, "trades": 8, "taker_buy_volume": 124.8, "taker_buy_quote": 15.6624}, {"ts": 1767978300000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 3119.4, "quote_volume": 392.09224, "trades": 11, "taker_buy_volume": 2957.3, "taker_buy_quote": 371.71627}, {"ts": 1767978360000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 2069.6, "quote_volume": 260.16037, "trades": 14, "taker_buy_volume": 1270.2, "taker_buy_quote": 159.67579}, {"ts": 1767978420000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 12015.8, "quote_volume": 1510.62854, "trades": 29, "taker_buy_volume": 11692.0, "taker_buy_quote": 1469.94309}, {"ts": 1767978480000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 6906.8, "quote_volume": 866.87869, "trades": 13, "taker_buy_volume": 2513.7, "taker_buy_quote": 315.46935}, {"ts": 1767978540000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978600000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 15334.1, "quote_volume": 1922.89614, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978660000, "open": 0.1253, "high": 0.1253, "low": 0.1245, "close": 0.125, "volume": 222942.7, "quote_volume": 27846.54995, "trades": 206, "taker_buy_volume": 82322.5, "taker_buy_quote": 10288.32035}, {"ts": 1767978720000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 1374.7, "quote_volume": 171.97497, "trades": 8, "taker_buy_volume": 1193.7, "taker_buy_quote": 149.33187}, {"ts": 1767978780000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 5799.2, "quote_volume": 724.7046, "trades": 17, "taker_buy_volume": 3920.3, "taker_buy_quote": 489.9055}, {"ts": 1767978840000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 3141.4, "quote_volume": 392.9769, "trades": 9, "taker_buy_volume": 3141.4, "taker_buy_quote": 392.9769}, {"ts": 1767978900000, "open": 0.125, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 15813.5, "quote_volume": 1976.02233, "trades": 22, "taker_buy_volume": 244.9, "taker_buy_quote": 30.56352}, {"ts": 1767978960000, "open": 0.1248, "high": 0.1248, "low": 0.1244, "close": 0.1245, "volume": 12821.9, "quote_volume": 1595.47861, "trades": 25, "taker_buy_volume": 1361.7, "taker_buy_quote": 169.55537}, {"ts": 1767979020000, "open": 0.1244, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 19627.4, "quote_volume": 2440.41036, "trades": 43, "taker_buy_volume": 8088.2, "taker_buy_quote": 1005.72288}, {"ts": 1767979080000, "open": 0.1242, "high": 0.1242, "low": 0.1238, "close": 0.1238, "volume": 38523.7, "quote_volume": 4773.08172, "trades": 35, "taker_buy_volume": 2211.0, "taker_buy_quote": 274.23074}, {"ts": 1767979140000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 21498.5, "quote_volume": 2665.9836, "trades": 33, "taker_buy_volume": 13802.1, "taker_buy_quote": 1711.58249}, {"ts": 1767979200000, "open": 0.124, "high": 0.1243, "low": 0.1239, "close": 0.1241, "volume": 24853.8, "quote_volume": 3086.019, "trades": 42, "taker_buy_volume": 13503.5, "taker_buy_quote": 1676.95975}, {"ts": 1767979260000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 1744.1, "quote_volume": 216.26908, "trades": 8, "taker_buy_volume": 351.8, "taker_buy_quote": 43.63517}, {"ts": 1767979320000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 358.4, "quote_volume": 44.50129, "trades": 8, "taker_buy_volume": 358.4, "taker_buy_quote": 44.50129}, {"ts": 1767979380000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 8270.1, "quote_volume": 1028.45138, "trades": 20, "taker_buy_volume": 4503.2, "taker_buy_quote": 560.22571}, {"ts": 1767979440000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 349.0, "quote_volume": 43.4156, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979500000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 1308.6, "quote_volume": 162.87154, "trades": 5, "taker_buy_volume": 1308.6, "taker_buy_quote": 162.87154}, {"ts": 1767979560000, "open": 0.1245, "high": 0.1248, "low": 0.1245, "close": 0.1247, "volume": 18936.7, "quote_volume": 2360.41959, "trades": 30, "taker_buy_volume": 17438.8, "taker_buy_quote": 2173.75191}, {"ts": 1767979620000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 2976.2, "quote_volume": 370.71374, "trades": 15, "taker_buy_volume": 1772.4, "taker_buy_quote": 220.73665}, {"ts": 1767979680000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 411.1, "quote_volume": 51.19428, "trades": 5, "taker_buy_volume": 123.3, "taker_buy_quote": 15.36318}, {"ts": 1767979740000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 1452.8, "quote_volume": 180.72832, "trades": 8, "taker_buy_volume": 1162.9, "taker_buy_quote": 144.66476}, {"ts": 1767979800000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 509.7, "quote_volume": 63.37888, "trades": 5, "taker_buy_volume": 110.3, "taker_buy_quote": 13.72132}, {"ts": 1767979860000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 4430.1, "quote_volume": 551.15039, "trades": 19, "taker_buy_volume": 4314.4, "taker_buy_quote": 536.75731}, {"ts": 1767979920000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 10375.2, "quote_volume": 1293.2, "trades": 22, "taker_buy_volume": 7538.1, "taker_buy_quote": 939.69734}, {"ts": 1767979980000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 3312.6, "quote_volume": 412.15966, "trades": 9, "taker_buy_volume": 121.2, "taker_buy_quote": 15.0894}, {"ts": 1767980040000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 44.3, "quote_volume": 5.50206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980100000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 9205.2, "quote_volume": 1143.28584, "trades": 15, "taker_buy_volume": 1000.0, "taker_buy_quote": 124.2}, {"ts": 1767980160000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 5035.3, "quote_volume": 624.90508, "trades": 13, "taker_buy_volume": 4748.8, "taker_buy_quote": 589.3385}, {"ts": 1767980220000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 8309.3, "quote_volume": 1033.69236, "trades": 19, "taker_buy_volume": 2975.8, "taker_buy_quote": 370.19277}, {"ts": 1767980280000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 16724.3, "quote_volume": 2078.82425, "trades": 10, "taker_buy_volume": 15906.8, "taker_buy_quote": 1977.21524}, {"ts": 1767980340000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 1110.9, "quote_volume": 137.87476, "trades": 4, "taker_buy_volume": 870.2, "taker_buy_quote": 107.99182}, {"ts": 1767980400000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 367.0, "quote_volume": 45.508, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980460000, "open": 0.124, "high": 0.1243, "low": 0.124, "close": 0.1242, "volume": 28154.3, "quote_volume": 3494.12754, "trades": 18, "taker_buy_volume": 27889.3, "taker_buy_quote": 3461.21454}, {"ts": 1767980520000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 481.1, "quote_volume": 59.75262, "trades": 4, "taker_buy_volume": 119.2, "taker_buy_quote": 14.80464}, {"ts": 1767980580000, "open": 0.1241, "high": 0.1243, "low": 0.1241, "close": 0.1242, "volume": 8105.0, "quote_volume": 1006.99496, "trades": 17, "taker_buy_volume": 7858.1, "taker_buy_quote": 976.3424}, {"ts": 1767980640000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 119.3, "quote_volume": 14.81706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980700000, "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": 1767980760000, "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": 1767980820000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 320.6, "quote_volume": 39.81852, "trades": 2, "taker_buy_volume": 320.6, "taker_buy_quote": 39.81852}, {"ts": 1767980880000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 409.3, "quote_volume": 50.88584, "trades": 3, "taker_buy_volume": 409.3, "taker_buy_quote": 50.88584}, {"ts": 1767980940000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 3194.8, "quote_volume": 397.7526, "trades": 9, "taker_buy_volume": 44.2, "taker_buy_quote": 5.5029}, {"ts": 1767981000000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 657.3, "quote_volume": 81.87495, "trades": 6, "taker_buy_volume": 168.6, "taker_buy_quote": 20.99512}, {"ts": 1767981060000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 1289.5, "quote_volume": 160.42614, "trades": 6, "taker_buy_volume": 246.2, "taker_buy_quote": 30.63962}, {"ts": 1767981120000, "open": 0.1245, "high": 0.1248, "low": 0.1245, "close": 0.1248, "volume": 10942.1, "quote_volume": 1364.05083, "trades": 19, "taker_buy_volume": 10822.8, "taker_buy_quote": 1349.19798}, {"ts": 1767981180000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 1852.2, "quote_volume": 231.11819, "trades": 5, "taker_buy_volume": 1488.5, "taker_buy_quote": 185.7648}, {"ts": 1767981240000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 9675.5, "quote_volume": 1206.18207, "trades": 21, "taker_buy_volume": 5654.8, "taker_buy_quote": 704.93073}, {"ts": 1767981300000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 131.7, "quote_volume": 16.42299, "trades": 2, "taker_buy_volume": 131.7, "taker_buy_quote": 16.42299}, {"ts": 1767981360000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 2517.6, "quote_volume": 313.69296, "trades": 11, "taker_buy_volume": 757.7, "taker_buy_quote": 94.40942}, {"ts": 1767981420000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 321.9, "quote_volume": 40.14093, "trades": 3, "taker_buy_volume": 202.9, "taker_buy_quote": 25.30163}, {"ts": 1767981480000, "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": 1767981540000, "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": 1767981600000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 1342.3, "quote_volume": 167.39455, "trades": 6, "taker_buy_volume": 97.4, "taker_buy_quote": 12.15552}, {"ts": 1767981660000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 163.0, "quote_volume": 20.3587, "trades": 2, "taker_buy_volume": 44.1, "taker_buy_quote": 5.50809}, {"ts": 1767981720000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 473.4, "quote_volume": 59.13206, "trades": 2, "taker_buy_volume": 44.0, "taker_buy_quote": 5.5}, {"ts": 1767981780000, "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": 1767981840000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 4761.0, "quote_volume": 595.15158, "trades": 14, "taker_buy_volume": 2947.5, "taker_buy_quote": 368.61225}, {"ts": 1767981900000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 2754.2, "quote_volume": 343.99958, "trades": 8, "taker_buy_volume": 1123.7, "taker_buy_quote": 140.35013}, {"ts": 1767981960000, "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": 1767982020000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 120.2, "quote_volume": 15.01298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982080000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 1084.3, "quote_volume": 135.2308, "trades": 6, "taker_buy_volume": 110.7, "taker_buy_quote": 13.81536}, {"ts": 1767982140000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 208.6, "quote_volume": 25.99156, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982200000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 535.4, "quote_volume": 66.6573, "trades": 7, "taker_buy_volume": 161.4, "taker_buy_quote": 20.0943}, {"ts": 1767982260000, "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": 1767982320000, "open": 0.1245, "high": 0.1245, "low": 0.1238, "close": 0.1241, "volume": 40169.7, "quote_volume": 4988.57243, "trades": 72, "taker_buy_volume": 9656.6, "taker_buy_quote": 1199.41539}, {"ts": 1767982380000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 2673.0, "quote_volume": 332.2042, "trades": 13, "taker_buy_volume": 1786.0, "taker_buy_quote": 221.9501}, {"ts": 1767982440000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 801.1, "quote_volume": 99.57673, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982500000, "open": 0.1243, "high": 0.1243, "low": 0.124, "close": 0.124, "volume": 1641.9, "quote_volume": 203.91647, "trades": 15, "taker_buy_volume": 283.2, "taker_buy_quote": 35.16597}, {"ts": 1767982560000, "open": 0.124, "high": 0.124, "low": 0.1227, "close": 0.1234, "volume": 326918.3, "quote_volume": 40325.36733, "trades": 377, "taker_buy_volume": 112171.7, "taker_buy_quote": 13828.54225}, {"ts": 1767982620000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 7535.6, "quote_volume": 931.90285, "trades": 10, "taker_buy_volume": 7415.9, "taker_buy_quote": 917.10793}, {"ts": 1767982680000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 3394.6, "quote_volume": 419.57256, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982740000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 566.3, "quote_volume": 69.99468, "trades": 1, "taker_buy_volume": 566.3, "taker_buy_quote": 69.99468}, {"ts": 1767982800000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 6984.7, "quote_volume": 862.95073, "trades": 15, "taker_buy_volume": 2995.6, "taker_buy_quote": 370.12936}, {"ts": 1767982860000, "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": 1767982920000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 8341.8, "quote_volume": 1030.9744, "trades": 16, "taker_buy_volume": 841.1, "taker_buy_quote": 103.95996}, {"ts": 1767982980000, "open": 0.1234, "high": 0.1236, "low": 0.1232, "close": 0.1235, "volume": 59278.3, "quote_volume": 7314.43986, "trades": 70, "taker_buy_volume": 27582.7, "taker_buy_quote": 3405.48889}, {"ts": 1767983040000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1234, "volume": 21890.9, "quote_volume": 2702.76629, "trades": 23, "taker_buy_volume": 3349.3, "taker_buy_quote": 413.47912}, {"ts": 1767983100000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 2238.1, "quote_volume": 276.05338, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983160000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 2224.1, "quote_volume": 274.39562, "trades": 10, "taker_buy_volume": 336.6, "taker_buy_quote": 41.5701}, {"ts": 1767983220000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 1836.9, "quote_volume": 226.37806, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983280000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1234, "volume": 2434.9, "quote_volume": 300.38951, "trades": 12, "taker_buy_volume": 1317.0, "taker_buy_quote": 162.49029}, {"ts": 1767983340000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 721.6, "quote_volume": 88.97328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983400000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 643.4, "quote_volume": 79.39556, "trades": 3, "taker_buy_volume": 260.5, "taker_buy_quote": 32.1457}, {"ts": 1767983460000, "open": 0.1234, "high": 0.1234, "low": 0.1231, "close": 0.1232, "volume": 23230.4, "quote_volume": 2864.64122, "trades": 38, "taker_buy_volume": 14838.0, "taker_buy_quote": 1830.46905}, {"ts": 1767983520000, "open": 0.1232, "high": 0.1236, "low": 0.1231, "close": 0.1236, "volume": 10690.1, "quote_volume": 1318.26068, "trades": 18, "taker_buy_volume": 7131.7, "taker_buy_quote": 879.90914}, {"ts": 1767983580000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 8646.1, "quote_volume": 1069.38738, "trades": 12, "taker_buy_volume": 7294.2, "taker_buy_quote": 902.29254}, {"ts": 1767983640000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 3383.0, "quote_volume": 418.1388, "trades": 8, "taker_buy_volume": 877.5, "taker_buy_quote": 108.459}, {"ts": 1767983700000, "open": 0.1237, "high": 0.1238, "low": 0.1236, "close": 0.1238, "volume": 28266.6, "quote_volume": 3496.51174, "trades": 32, "taker_buy_volume": 6006.7, "taker_buy_quote": 743.15622}, {"ts": 1767983760000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 3659.2, "quote_volume": 453.37488, "trades": 10, "taker_buy_volume": 2659.9, "taker_buy_quote": 329.56161}, {"ts": 1767983820000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 6846.3, "quote_volume": 847.57194, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983880000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 405.7, "quote_volume": 50.23992, "trades": 3, "taker_buy_volume": 142.6, "taker_buy_quote": 17.66814}, {"ts": 1767983940000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 2170.8, "quote_volume": 268.74504, "trades": 6, "taker_buy_volume": 231.1, "taker_buy_quote": 28.61018}, {"ts": 1767984000000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 18019.1, "quote_volume": 2231.93639, "trades": 19, "taker_buy_volume": 14387.7, "taker_buy_quote": 1782.3446}, {"ts": 1767984060000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 1378.7, "quote_volume": 170.72487, "trades": 6, "taker_buy_volume": 100.0, "taker_buy_quote": 12.39}, {"ts": 1767984120000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 4320.6, "quote_volume": 535.96347, "trades": 19, "taker_buy_volume": 2601.3, "taker_buy_quote": 322.59834}, {"ts": 1767984180000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 479.9, "quote_volume": 59.58519, "trades": 4, "taker_buy_volume": 358.8, "taker_buy_quote": 44.55668}, {"ts": 1767984240000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 252.7, "quote_volume": 31.36007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984300000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 1128.1, "quote_volume": 139.99721, "trades": 5, "taker_buy_volume": 962.2, "taker_buy_quote": 119.40902}, {"ts": 1767984360000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 7244.0, "quote_volume": 898.55724, "trades": 21, "taker_buy_volume": 1044.5, "taker_buy_quote": 129.62245}, {"ts": 1767984420000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 2125.1, "quote_volume": 263.51664, "trades": 3, "taker_buy_volume": 2125.1, "taker_buy_quote": 263.51664}, {"ts": 1767984480000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 4274.0, "quote_volume": 530.8308, "trades": 16, "taker_buy_volume": 1006.5, "taker_buy_quote": 125.0073}, {"ts": 1767984540000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 11726.6, "quote_volume": 1457.61215, "trades": 9, "taker_buy_volume": 11726.6, "taker_buy_quote": 1457.61215}, {"ts": 1767984600000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 5348.9, "quote_volume": 664.52022, "trades": 19, "taker_buy_volume": 3314.1, "taker_buy_quote": 411.61122}, {"ts": 1767984660000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 4597.6, "quote_volume": 571.48168, "trades": 11, "taker_buy_volume": 4434.4, "taker_buy_quote": 551.19592}, {"ts": 1767984720000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 1406.5, "quote_volume": 174.82795, "trades": 2, "taker_buy_volume": 1406.5, "taker_buy_quote": 174.82795}, {"ts": 1767984780000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 8711.9, "quote_volume": 1082.01798, "trades": 14, "taker_buy_volume": 6792.7, "taker_buy_quote": 843.65334}, {"ts": 1767984840000, "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": 1767984900000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 260.0, "quote_volume": 32.31345, "trades": 5, "taker_buy_volume": 53.4, "taker_buy_quote": 6.63762}, {"ts": 1767984960000, "open": 0.1243, "high": 0.1243, "low": 0.1241, "close": 0.1242, "volume": 7610.2, "quote_volume": 945.12539, "trades": 26, "taker_buy_volume": 1890.8, "taker_buy_quote": 235.02129}, {"ts": 1767985020000, "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": 1767985080000, "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": 1767985140000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 2294.0, "quote_volume": 284.4766, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985200000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 10279.9, "quote_volume": 1273.70025, "trades": 15, "taker_buy_volume": 962.3, "taker_buy_quote": 119.22897}, {"ts": 1767985260000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 333.5, "quote_volume": 41.30397, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985320000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 306.0, "quote_volume": 37.8522, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985380000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 124.9, "quote_volume": 15.45013, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985440000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 3362.5, "quote_volume": 415.33748, "trades": 10, "taker_buy_volume": 282.3, "taker_buy_quote": 34.89228}, {"ts": 1767985500000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 1527.2, "quote_volume": 188.76192, "trades": 5, "taker_buy_volume": 109.4, "taker_buy_quote": 13.52184}, {"ts": 1767985560000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 360.3, "quote_volume": 44.52111, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985620000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 10956.4, "quote_volume": 1353.58966, "trades": 17, "taker_buy_volume": 6071.8, "taker_buy_quote": 750.2417}, {"ts": 1767985680000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 581.1, "quote_volume": 71.76585, "trades": 3, "taker_buy_volume": 50.0, "taker_buy_quote": 6.175}, {"ts": 1767985740000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 2265.1, "quote_volume": 279.73985, "trades": 4, "taker_buy_volume": 2145.5, "taker_buy_quote": 264.96925}, {"ts": 1767985800000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 14049.6, "quote_volume": 1732.8049, "trades": 25, "taker_buy_volume": 6134.2, "taker_buy_quote": 756.34686}, {"ts": 1767985860000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1235, "volume": 26571.8, "quote_volume": 3279.88968, "trades": 25, "taker_buy_volume": 24567.6, "taker_buy_quote": 3032.57128}, {"ts": 1767985920000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 1818.9, "quote_volume": 224.33575, "trades": 8, "taker_buy_volume": 1000.6, "taker_buy_quote": 123.37398}, {"ts": 1767985980000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 7703.7, "quote_volume": 949.10776, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986040000, "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": 1767986100000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 124.5, "quote_volume": 15.35085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986160000, "open": 0.1233, "high": 0.1233, "low": 0.1231, "close": 0.1231, "volume": 3389.6, "quote_volume": 417.45972, "trades": 13, "taker_buy_volume": 1293.8, "taker_buy_quote": 159.26678}, {"ts": 1767986220000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 6217.4, "quote_volume": 765.50002, "trades": 21, "taker_buy_volume": 4808.7, "taker_buy_quote": 592.10528}, {"ts": 1767986280000, "open": 0.1232, "high": 0.1233, "low": 0.1231, "close": 0.1231, "volume": 5315.4, "quote_volume": 654.62325, "trades": 11, "taker_buy_volume": 289.1, "taker_buy_quote": 35.63739}, {"ts": 1767986340000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 6716.1, "quote_volume": 827.82733, "trades": 10, "taker_buy_volume": 3789.5, "taker_buy_quote": 467.24535}, {"ts": 1767986400000, "open": 0.1233, "high": 0.1234, "low": 0.1231, "close": 0.1231, "volume": 20938.7, "quote_volume": 2580.53061, "trades": 21, "taker_buy_volume": 10916.8, "taker_buy_quote": 1346.55107}, {"ts": 1767986460000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986520000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 243.7, "quote_volume": 30.02384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986580000, "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": 1767986640000, "open": 0.1234, "high": 0.1234, "low": 0.1231, "close": 0.1231, "volume": 4415.2, "quote_volume": 544.27924, "trades": 9, "taker_buy_volume": 1986.7, "taker_buy_quote": 245.15878}, {"ts": 1767986700000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 1047.4, "quote_volume": 128.9474, "trades": 4, "taker_buy_volume": 800.5, "taker_buy_quote": 98.54155}, {"ts": 1767986760000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 10917.1, "quote_volume": 1345.96587, "trades": 14, "taker_buy_volume": 9553.3, "taker_buy_quote": 1177.92189}, {"ts": 1767986820000, "open": 0.1232, "high": 0.1233, "low": 0.1231, "close": 0.1231, "volume": 13154.1, "quote_volume": 1620.42052, "trades": 15, "taker_buy_volume": 1601.0, "taker_buy_quote": 197.0831}, {"ts": 1767986880000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986940000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 8053.9, "quote_volume": 991.5349, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987000000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 4807.8, "quote_volume": 591.85529, "trades": 16, "taker_buy_volume": 4563.9, "taker_buy_quote": 561.8312}, {"ts": 1767987060000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.1232, "volume": 16902.6, "quote_volume": 2080.67584, "trades": 36, "taker_buy_volume": 8979.7, "taker_buy_quote": 1105.43884}, {"ts": 1767987120000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 15480.1, "quote_volume": 1905.6076, "trades": 51, "taker_buy_volume": 5701.0, "taker_buy_quote": 701.8221}, {"ts": 1767987180000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987240000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 4811.7, "quote_volume": 592.62164, "trades": 24, "taker_buy_volume": 162.7, "taker_buy_quote": 20.04464}, {"ts": 1767987300000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 8452.7, "quote_volume": 1041.49984, "trades": 18, "taker_buy_volume": 227.1, "taker_buy_quote": 28.00143}, {"ts": 1767987360000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 560.5, "quote_volume": 69.03606, "trades": 6, "taker_buy_volume": 166.5, "taker_buy_quote": 20.5128}, {"ts": 1767987420000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 2527.9, "quote_volume": 311.27426, "trades": 16, "taker_buy_volume": 1656.7, "taker_buy_quote": 203.99685}, {"ts": 1767987480000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 2145.5, "quote_volume": 264.13134, "trades": 11, "taker_buy_volume": 1003.4, "taker_buy_quote": 123.53883}, {"ts": 1767987540000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 291.9, "quote_volume": 35.93289, "trades": 4, "taker_buy_volume": 291.9, "taker_buy_quote": 35.93289}, {"ts": 1767987600000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987660000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 5125.8, "quote_volume": 631.21739, "trades": 15, "taker_buy_volume": 4884.8, "taker_buy_quote": 601.5528}, {"ts": 1767987720000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 55.2, "quote_volume": 6.79512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987780000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 1451.8, "quote_volume": 178.71658, "trades": 8, "taker_buy_volume": 531.6, "taker_buy_quote": 65.43996}, {"ts": 1767987840000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 1564.4, "quote_volume": 192.57764, "trades": 5, "taker_buy_volume": 1442.5, "taker_buy_quote": 177.57175}, {"ts": 1767987900000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 419.0, "quote_volume": 51.537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987960000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 1115.6, "quote_volume": 137.42403, "trades": 5, "taker_buy_volume": 299.6, "taker_buy_quote": 36.89283}, {"ts": 1767988020000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 4333.5, "quote_volume": 534.07608, "trades": 12, "taker_buy_volume": 2012.2, "taker_buy_quote": 248.09192}, {"ts": 1767988080000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 883.6, "quote_volume": 108.94788, "trades": 5, "taker_buy_volume": 706.8, "taker_buy_quote": 87.14844}, {"ts": 1767988140000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 176.5, "quote_volume": 21.76245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988200000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 757.5, "quote_volume": 93.41731, "trades": 5, "taker_buy_volume": 757.5, "taker_buy_quote": 93.41731}, {"ts": 1767988260000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 356.4, "quote_volume": 43.97976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988320000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 11670.1, "quote_volume": 1441.1479, "trades": 10, "taker_buy_volume": 11670.1, "taker_buy_quote": 1441.1479}, {"ts": 1767988380000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 1522.5, "quote_volume": 187.7651, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988440000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 241.4, "quote_volume": 29.78876, "trades": 2, "taker_buy_volume": 121.4, "taker_buy_quote": 14.98076}, {"ts": 1767988500000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 164.2, "quote_volume": 20.26228, "trades": 1, "taker_buy_volume": 164.2, "taker_buy_quote": 20.26228}, {"ts": 1767988560000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 178.9, "quote_volume": 22.05837, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988620000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 256.7, "quote_volume": 31.65111, "trades": 3, "taker_buy_volume": 256.7, "taker_buy_quote": 31.65111}, {"ts": 1767988680000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 2432.1, "quote_volume": 300.12114, "trades": 10, "taker_buy_volume": 1431.3, "taker_buy_quote": 176.62242}, {"ts": 1767988740000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 1854.2, "quote_volume": 228.51278, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988800000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 4864.4, "quote_volume": 598.79129, "trades": 20, "taker_buy_volume": 4540.1, "taker_buy_quote": 558.88631}, {"ts": 1767988860000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 5286.2, "quote_volume": 650.3148, "trades": 11, "taker_buy_volume": 246.8, "taker_buy_quote": 30.3564}, {"ts": 1767988920000, "open": 0.1231, "high": 0.1231, "low": 0.1229, "close": 0.1229, "volume": 8144.1, "quote_volume": 1001.49543, "trades": 22, "taker_buy_volume": 1176.9, "taker_buy_quote": 144.85249}, {"ts": 1767988980000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 789.3, "quote_volume": 97.00497, "trades": 7, "taker_buy_volume": 544.7, "taker_buy_quote": 66.94363}, {"ts": 1767989040000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 601.1, "quote_volume": 73.88649, "trades": 6, "taker_buy_volume": 353.3, "taker_buy_quote": 43.43187}, {"ts": 1767989100000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 390.8, "quote_volume": 48.0684, "trades": 6, "taker_buy_volume": 216.1, "taker_buy_quote": 26.5803}, {"ts": 1767989160000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 1365.9, "quote_volume": 168.0057, "trades": 8, "taker_buy_volume": 1121.5, "taker_buy_quote": 137.9445}, {"ts": 1767989220000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 675.2, "quote_volume": 83.05934, "trades": 8, "taker_buy_volume": 339.1, "taker_buy_quote": 41.71904}, {"ts": 1767989280000, "open": 0.123, "high": 0.123, "low": 0.1228, "close": 0.1228, "volume": 613.6, "quote_volume": 75.39895, "trades": 4, "taker_buy_volume": 52.5, "taker_buy_quote": 6.4575}, {"ts": 1767989340000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 120.7, "quote_volume": 14.83403, "trades": 1, "taker_buy_volume": 120.7, "taker_buy_quote": 14.83403}, {"ts": 1767989400000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 1124.1, "quote_volume": 138.2643, "trades": 4, "taker_buy_volume": 1001.7, "taker_buy_quote": 123.2091}, {"ts": 1767989460000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 1494.3, "quote_volume": 183.67382, "trades": 6, "taker_buy_volume": 1249.8, "taker_buy_quote": 153.61242}, {"ts": 1767989520000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 119.2, "quote_volume": 14.64968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989580000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989640000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989700000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 2687.6, "quote_volume": 330.09294, "trades": 12, "taker_buy_volume": 391.5, "taker_buy_quote": 48.11535}, {"ts": 1767989760000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 2489.4, "quote_volume": 305.51819, "trades": 19, "taker_buy_volume": 1727.7, "taker_buy_quote": 212.04094}, {"ts": 1767989820000, "open": 0.1227, "high": 0.1229, "low": 0.1225, "close": 0.1229, "volume": 21137.1, "quote_volume": 2592.72879, "trades": 26, "taker_buy_volume": 5295.9, "taker_buy_quote": 650.52366}, {"ts": 1767989880000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 1785.9, "quote_volume": 219.44483, "trades": 7, "taker_buy_volume": 1363.1, "taker_buy_quote": 167.52499}, {"ts": 1767989940000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990000000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 42.8, "quote_volume": 5.26012, "trades": 1, "taker_buy_volume": 42.8, "taker_buy_quote": 5.26012}, {"ts": 1767990060000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 1185.1, "quote_volume": 145.7673, "trades": 6, "taker_buy_volume": 1020.3, "taker_buy_quote": 125.4969}, {"ts": 1767990120000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 3279.2, "quote_volume": 402.73055, "trades": 13, "taker_buy_volume": 2669.2, "taker_buy_quote": 327.77776}, {"ts": 1767990180000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990240000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 387.3, "quote_volume": 47.58252, "trades": 5, "taker_buy_volume": 387.3, "taker_buy_quote": 47.58252}, {"ts": 1767990300000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990360000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 1801.5, "quote_volume": 221.5845, "trades": 5, "taker_buy_volume": 1637.1, "taker_buy_quote": 201.3633}, {"ts": 1767990420000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 11195.7, "quote_volume": 1377.0711, "trades": 7, "taker_buy_volume": 11195.7, "taker_buy_quote": 1377.0711}, {"ts": 1767990480000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 3144.2, "quote_volume": 386.70067, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990540000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 162.7, "quote_volume": 19.99583, "trades": 3, "taker_buy_volume": 162.7, "taker_buy_quote": 19.99583}, {"ts": 1767990600000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 608.4, "quote_volume": 74.86626, "trades": 11, "taker_buy_volume": 446.1, "taker_buy_quote": 54.88713}, {"ts": 1767990660000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 382.6, "quote_volume": 47.09806, "trades": 5, "taker_buy_volume": 163.0, "taker_buy_quote": 20.0653}, {"ts": 1767990720000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 864.1, "quote_volume": 106.37071, "trades": 7, "taker_buy_volume": 864.1, "taker_buy_quote": 106.37071}, {"ts": 1767990780000, "open": 0.1231, "high": 0.1233, "low": 0.1231, "close": 0.1233, "volume": 459.4, "quote_volume": 56.6028, "trades": 7, "taker_buy_volume": 337.2, "taker_buy_quote": 41.53554}, {"ts": 1767990840000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 320.1, "quote_volume": 39.46833, "trades": 2, "taker_buy_volume": 320.1, "taker_buy_quote": 39.46833}, {"ts": 1767990900000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 535.3, "quote_volume": 66.00249, "trades": 5, "taker_buy_volume": 238.3, "taker_buy_quote": 29.38239}, {"ts": 1767990960000, "open": 0.1233, "high": 0.1236, "low": 0.1233, "close": 0.1235, "volume": 5205.7, "quote_volume": 642.79905, "trades": 26, "taker_buy_volume": 2939.3, "taker_buy_quote": 362.89865}, {"ts": 1767991020000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 2795.8, "quote_volume": 344.83818, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991080000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 50.7, "quote_volume": 6.24624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991140000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 1118.8, "quote_volume": 137.83616, "trades": 4, "taker_buy_volume": 121.9, "taker_buy_quote": 15.01808}, {"ts": 1767991200000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 122.6, "quote_volume": 15.10432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991260000, "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": 1767991320000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 8732.1, "quote_volume": 1074.86859, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991380000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 1303.4, "quote_volume": 160.1709, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991440000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991500000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 4588.0, "quote_volume": 563.4064, "trades": 4, "taker_buy_volume": 4588.0, "taker_buy_quote": 563.4064}, {"ts": 1767991560000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 2592.2, "quote_volume": 318.32216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991620000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 1527.1, "quote_volume": 187.6687, "trades": 5, "taker_buy_volume": 1119.1, "taker_buy_quote": 137.5255}, {"ts": 1767991680000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991740000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 4415.2, "quote_volume": 542.62808, "trades": 5, "taker_buy_volume": 4415.2, "taker_buy_quote": 542.62808}, {"ts": 1767991800000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991860000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 122.7, "quote_volume": 15.07983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991920000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 364.9, "quote_volume": 44.84621, "trades": 3, "taker_buy_volume": 122.8, "taker_buy_quote": 15.09212}, {"ts": 1767991980000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 1243.4, "quote_volume": 152.71404, "trades": 4, "taker_buy_volume": 123.2, "taker_buy_quote": 15.14128}, {"ts": 1767992040000, "open": 0.1228, "high": 0.123, "low": 0.1228, "close": 0.123, "volume": 1292.1, "quote_volume": 158.89117, "trades": 7, "taker_buy_volume": 292.5, "taker_buy_quote": 35.94037}, {"ts": 1767992100000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 1247.0, "quote_volume": 153.381, "trades": 5, "taker_buy_volume": 123.3, "taker_buy_quote": 15.1659}, {"ts": 1767992160000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 1244.3, "quote_volume": 153.0489, "trades": 5, "taker_buy_volume": 246.7, "taker_buy_quote": 30.3441}, {"ts": 1767992220000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 123.5, "quote_volume": 15.1905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992280000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 122.0, "quote_volume": 14.9938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992340000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 220.6, "quote_volume": 27.08968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992400000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 4397.7, "quote_volume": 540.06191, "trades": 8, "taker_buy_volume": 418.1, "taker_buy_quote": 51.36703}, {"ts": 1767992460000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 1799.1, "quote_volume": 220.74957, "trades": 5, "taker_buy_volume": 753.5, "taker_buy_quote": 92.45445}, {"ts": 1767992520000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 331.0, "quote_volume": 40.6468, "trades": 4, "taker_buy_volume": 166.7, "taker_buy_quote": 20.47076}, {"ts": 1767992580000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 1438.9, "quote_volume": 176.69692, "trades": 7, "taker_buy_volume": 1438.9, "taker_buy_quote": 176.69692}, {"ts": 1767992640000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 467.4, "quote_volume": 57.36239, "trades": 5, "taker_buy_volume": 120.6, "taker_buy_quote": 14.79762}, {"ts": 1767992700000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 245.7, "quote_volume": 30.14739, "trades": 2, "taker_buy_volume": 121.1, "taker_buy_quote": 14.85897}, {"ts": 1767992760000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1226, "volume": 1424.0, "quote_volume": 174.72845, "trades": 8, "taker_buy_volume": 260.3, "taker_buy_quote": 31.94695}, {"ts": 1767992820000, "open": 0.1226, "high": 0.1228, "low": 0.1226, "close": 0.1228, "volume": 1379.6, "quote_volume": 169.36642, "trades": 10, "taker_buy_volume": 543.6, "taker_buy_quote": 66.70562}, {"ts": 1767992880000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 120.2, "quote_volume": 14.76056, "trades": 1, "taker_buy_volume": 120.2, "taker_buy_quote": 14.76056}, {"ts": 1767992940000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 2965.6, "quote_volume": 364.46363, "trades": 8, "taker_buy_volume": 2756.5, "taker_buy_quote": 338.77385}, {"ts": 1767993000000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 165.5, "quote_volume": 20.3565, "trades": 2, "taker_buy_volume": 165.5, "taker_buy_quote": 20.3565}, {"ts": 1767993060000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993120000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 801.6, "quote_volume": 98.67696, "trades": 7, "taker_buy_volume": 44.7, "taker_buy_quote": 5.50257}, {"ts": 1767993180000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993240000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 247.6, "quote_volume": 30.47956, "trades": 2, "taker_buy_volume": 122.9, "taker_buy_quote": 15.12899}, {"ts": 1767993300000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1234, "volume": 2729.7, "quote_volume": 336.572, "trades": 6, "taker_buy_volume": 2729.7, "taker_buy_quote": 336.572}, {"ts": 1767993360000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 6494.7, "quote_volume": 800.90195, "trades": 11, "taker_buy_volume": 877.5, "taker_buy_quote": 108.19575}, {"ts": 1767993420000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 17852.3, "quote_volume": 2202.48721, "trades": 16, "taker_buy_volume": 12862.5, "taker_buy_quote": 1587.2325}, {"ts": 1767993480000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 1548.4, "quote_volume": 191.2274, "trades": 10, "taker_buy_volume": 1182.7, "taker_buy_quote": 146.06345}, {"ts": 1767993540000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993600000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 7446.0, "quote_volume": 920.17019, "trades": 15, "taker_buy_volume": 5106.3, "taker_buy_quote": 630.98327}, {"ts": 1767993660000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 532.4, "quote_volume": 65.7514, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993720000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993780000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993840000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 399.0, "quote_volume": 49.2765, "trades": 6, "taker_buy_volume": 399.0, "taker_buy_quote": 49.2765}, {"ts": 1767993900000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993960000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 1044.6, "quote_volume": 129.11256, "trades": 5, "taker_buy_volume": 1044.6, "taker_buy_quote": 129.11256}, {"ts": 1767994020000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 16349.6, "quote_volume": 2023.8723, "trades": 29, "taker_buy_volume": 15406.1, "taker_buy_quote": 1907.16135}, {"ts": 1767994080000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 3729.5, "quote_volume": 461.7121, "trades": 17, "taker_buy_volume": 2516.4, "taker_buy_quote": 311.53032}, {"ts": 1767994140000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 3478.7, "quote_volume": 430.66306, "trades": 13, "taker_buy_volume": 1553.9, "taker_buy_quote": 192.37282}, {"ts": 1767994200000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 107.3, "quote_volume": 13.28374, "trades": 1, "taker_buy_volume": 107.3, "taker_buy_quote": 13.28374}, {"ts": 1767994260000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.124, "volume": 2714.0, "quote_volume": 336.26024, "trades": 13, "taker_buy_volume": 2714.0, "taker_buy_quote": 336.26024}, {"ts": 1767994320000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 2178.3, "quote_volume": 270.1092, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994380000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 3144.8, "quote_volume": 389.9552, "trades": 9, "taker_buy_volume": 42.4, "taker_buy_quote": 5.2576}, {"ts": 1767994440000, "open": 0.1239, "high": 0.1239, "low": 0.1236, "close": 0.1236, "volume": 9227.3, "quote_volume": 1142.27233, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994500000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 161.9, "quote_volume": 20.02703, "trades": 2, "taker_buy_volume": 161.9, "taker_buy_quote": 20.02703}, {"ts": 1767994560000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 4663.1, "quote_volume": 576.7406, "trades": 24, "taker_buy_volume": 1043.3, "taker_buy_quote": 129.05621}, {"ts": 1767994620000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 4061.6, "quote_volume": 502.15797, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994680000, "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": 1767994740000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 1680.5, "quote_volume": 207.87785, "trades": 10, "taker_buy_volume": 363.2, "taker_buy_quote": 44.92784}, {"ts": 1767994800000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 123.5, "quote_volume": 15.27695, "trades": 1, "taker_buy_volume": 123.5, "taker_buy_quote": 15.27695}, {"ts": 1767994860000, "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": 1767994920000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 2873.8, "quote_volume": 355.39426, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994980000, "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": 1767995040000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 2055.8, "quote_volume": 254.40786, "trades": 5, "taker_buy_volume": 2055.8, "taker_buy_quote": 254.40786}, {"ts": 1767995100000, "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": 1767995160000, "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": 1767995220000, "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": 1767995280000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 2522.5, "quote_volume": 312.41935, "trades": 9, "taker_buy_volume": 166.7, "taker_buy_quote": 20.65413}, {"ts": 1767995340000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 1208.6, "quote_volume": 149.74554, "trades": 6, "taker_buy_volume": 124.7, "taker_buy_quote": 15.45033}, {"ts": 1767995400000, "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": 1767995460000, "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": 1767995520000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 99.1, "quote_volume": 12.2884, "trades": 2, "taker_buy_volume": 99.1, "taker_buy_quote": 12.2884}, {"ts": 1767995580000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 8629.5, "quote_volume": 1070.058, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995640000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 1897.3, "quote_volume": 235.2652, "trades": 12, "taker_buy_volume": 1051.9, "taker_buy_quote": 130.4356}, {"ts": 1767995700000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 704.5, "quote_volume": 87.35095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995760000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 611.5, "quote_volume": 75.826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995820000, "open": 0.124, "high": 0.124, "low": 0.1232, "close": 0.1233, "volume": 120820.2, "quote_volume": 14935.0034, "trades": 159, "taker_buy_volume": 25177.5, "taker_buy_quote": 3112.49246}, {"ts": 1767995880000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 69272.9, "quote_volume": 8554.13635, "trades": 40, "taker_buy_volume": 58368.1, "taker_buy_quote": 7207.05438}, {"ts": 1767995940000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 12362.4, "quote_volume": 1527.99264, "trades": 14, "taker_buy_volume": 121.3, "taker_buy_quote": 14.99268}, {"ts": 1767996000000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 6310.0, "quote_volume": 779.8093, "trades": 15, "taker_buy_volume": 997.4, "taker_buy_quote": 123.27864}, {"ts": 1767996060000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 2834.8, "quote_volume": 350.55186, "trades": 11, "taker_buy_volume": 1097.5, "taker_buy_quote": 135.76075}, {"ts": 1767996120000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 11429.6, "quote_volume": 1412.26851, "trades": 28, "taker_buy_volume": 998.0, "taker_buy_quote": 123.3528}, {"ts": 1767996180000, "open": 0.1236, "high": 0.1237, "low": 0.1235, "close": 0.1237, "volume": 30916.4, "quote_volume": 3821.20714, "trades": 39, "taker_buy_volume": 10146.8, "taker_buy_quote": 1254.4587}, {"ts": 1767996240000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 309.2, "quote_volume": 38.24804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996300000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 8258.8, "quote_volume": 1022.29604, "trades": 17, "taker_buy_volume": 5015.9, "taker_buy_quote": 620.96842}, {"ts": 1767996360000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 82.6, "quote_volume": 10.22588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996420000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1239, "volume": 6622.5, "quote_volume": 819.96556, "trades": 18, "taker_buy_volume": 3283.7, "taker_buy_quote": 406.74632}, {"ts": 1767996480000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 280.2, "quote_volume": 34.7448, "trades": 4, "taker_buy_volume": 205.7, "taker_buy_quote": 25.5068}, {"ts": 1767996540000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 161.3, "quote_volume": 20.01733, "trades": 1, "taker_buy_volume": 161.3, "taker_buy_quote": 20.01733}, {"ts": 1767996600000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 1358.4, "quote_volume": 168.45771, "trades": 7, "taker_buy_volume": 161.1, "taker_buy_quote": 19.99251}, {"ts": 1767996660000, "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": 1767996720000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 164.6, "quote_volume": 20.4104, "trades": 2, "taker_buy_volume": 164.6, "taker_buy_quote": 20.4104}, {"ts": 1767996780000, "open": 0.1241, "high": 0.1241, "low": 0.1236, "close": 0.1237, "volume": 46404.3, "quote_volume": 5746.31953, "trades": 84, "taker_buy_volume": 34361.3, "taker_buy_quote": 4255.91697}, {"ts": 1767996840000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 161.6, "quote_volume": 19.98992, "trades": 2, "taker_buy_volume": 161.6, "taker_buy_quote": 19.98992}, {"ts": 1767996900000, "open": 0.1238, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 7743.3, "quote_volume": 958.51761, "trades": 9, "taker_buy_volume": 7147.4, "taker_buy_quote": 884.84812}, {"ts": 1767996960000, "open": 0.1236, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 12491.2, "quote_volume": 1543.56753, "trades": 29, "taker_buy_volume": 1353.4, "taker_buy_quote": 167.28024}, {"ts": 1767997020000, "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": 1767997080000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 1121.5, "quote_volume": 138.6174, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997140000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 1076.8, "quote_volume": 133.02211, "trades": 5, "taker_buy_volume": 493.7, "taker_buy_quote": 61.00926}, {"ts": 1767997200000, "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": 1767997260000, "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": 1767997320000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 2495.6, "quote_volume": 308.5154, "trades": 6, "taker_buy_volume": 1947.7, "taker_buy_quote": 240.74017}, {"ts": 1767997380000, "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": 1767997440000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 3860.7, "quote_volume": 477.56859, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997500000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 2389.6, "quote_volume": 295.35456, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997560000, "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": 1767997620000, "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": 1767997680000, "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": 1767997740000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 450.5, "quote_volume": 55.72138, "trades": 11, "taker_buy_volume": 450.5, "taker_buy_quote": 55.72138}, {"ts": 1767997800000, "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": 1767997860000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 4567.0, "quote_volume": 565.52297, "trades": 10, "taker_buy_volume": 3489.8, "taker_buy_quote": 432.05789}, {"ts": 1767997920000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 42.5, "quote_volume": 5.26575, "trades": 1, "taker_buy_volume": 42.5, "taker_buy_quote": 5.26575}, {"ts": 1767997980000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 2303.0, "quote_volume": 285.76599, "trades": 5, "taker_buy_volume": 2303.0, "taker_buy_quote": 285.76599}, {"ts": 1767998040000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 4658.6, "quote_volume": 578.13226, "trades": 6, "taker_buy_volume": 3931.0, "taker_buy_quote": 487.8371}, {"ts": 1767998100000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 1049.0, "quote_volume": 130.2858, "trades": 6, "taker_buy_volume": 395.8, "taker_buy_quote": 49.15836}, {"ts": 1767998160000, "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": 1767998220000, "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": 1767998280000, "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": 1767998340000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 1062.2, "quote_volume": 131.94165, "trades": 6, "taker_buy_volume": 44.3, "taker_buy_quote": 5.50649}, {"ts": 1767998400000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 4508.4, "quote_volume": 560.44734, "trades": 11, "taker_buy_volume": 653.0, "taker_buy_quote": 81.22112}, {"ts": 1767998460000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 615.3, "quote_volume": 76.48179, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998520000, "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": 1767998580000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 1024.4, "quote_volume": 127.31043, "trades": 8, "taker_buy_volume": 799.5, "taker_buy_quote": 99.37785}, {"ts": 1767998640000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 5542.1, "quote_volume": 689.21724, "trades": 6, "taker_buy_volume": 3342.1, "taker_buy_quote": 415.75724}, {"ts": 1767998700000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 110.8, "quote_volume": 13.78352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998760000, "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": 1767998820000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 772.9, "quote_volume": 96.14876, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998880000, "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": 1767998940000, "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": 1767999000000, "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": 1767999060000, "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": 1767999120000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 141.9, "quote_volume": 17.65236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999180000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 428.8, "quote_volume": 53.40236, "trades": 7, "taker_buy_volume": 428.8, "taker_buy_quote": 53.40236}, {"ts": 1767999240000, "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": 1767999300000, "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": 1767999360000, "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": 1767999420000, "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": 1767999480000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 44.2, "quote_volume": 5.51174, "trades": 1, "taker_buy_volume": 44.2, "taker_buy_quote": 5.51174}, {"ts": 1767999540000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 583.3, "quote_volume": 72.73751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999600000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 1408.5, "quote_volume": 175.5744, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999660000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 500.0, "quote_volume": 62.25, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999720000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 1545.6, "quote_volume": 192.72666, "trades": 5, "taker_buy_volume": 1545.6, "taker_buy_quote": 192.72666}, {"ts": 1767999780000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 2177.9, "quote_volume": 271.58413, "trades": 11, "taker_buy_volume": 367.3, "taker_buy_quote": 45.80231}, {"ts": 1767999840000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 19684.5, "quote_volume": 2460.07427, "trades": 44, "taker_buy_volume": 17880.8, "taker_buy_quote": 2234.88326}, {"ts": 1767999900000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 2652.4, "quote_volume": 331.46129, "trades": 7, "taker_buy_volume": 1807.4, "taker_buy_quote": 225.92079}, {"ts": 1767999960000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 50.5, "quote_volume": 6.30745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000020000, "open": 0.125, "high": 0.1252, "low": 0.1249, "close": 0.1252, "volume": 8510.2, "quote_volume": 1063.59037, "trades": 27, "taker_buy_volume": 4122.0, "taker_buy_quote": 515.31026}, {"ts": 1768000080000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 170.2, "quote_volume": 21.30904, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000140000, "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": 1768000200000, "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": 1768000260000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 545.9, "quote_volume": 68.40127, "trades": 6, "taker_buy_volume": 545.9, "taker_buy_quote": 68.40127}, {"ts": 1768000320000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 121.6, "quote_volume": 15.23648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000380000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 5893.6, "quote_volume": 738.09479, "trades": 15, "taker_buy_volume": 2586.3, "taker_buy_quote": 323.84376}, {"ts": 1768000440000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 1340.5, "quote_volume": 167.69655, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000500000, "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": 1768000560000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 145.6, "quote_volume": 18.21456, "trades": 2, "taker_buy_volume": 145.6, "taker_buy_quote": 18.21456}, {"ts": 1768000620000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 1506.9, "quote_volume": 188.73807, "trades": 9, "taker_buy_volume": 930.9, "taker_buy_quote": 116.56527}, {"ts": 1768000680000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.125, "volume": 2489.0, "quote_volume": 311.45924, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000740000, "open": 0.125, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 20134.3, "quote_volume": 2514.63464, "trades": 26, "taker_buy_volume": 2389.2, "taker_buy_quote": 298.58149}, {"ts": 1768000800000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 1641.9, "quote_volume": 205.24828, "trades": 10, "taker_buy_volume": 1461.0, "taker_buy_quote": 182.65387}, {"ts": 1768000860000, "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": 1768000920000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 63.0, "quote_volume": 7.8876, "trades": 1, "taker_buy_volume": 63.0, "taker_buy_quote": 7.8876}, {"ts": 1768000980000, "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": 1768001040000, "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": 1768001100000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 2705.6, "quote_volume": 338.74112, "trades": 9, "taker_buy_volume": 960.2, "taker_buy_quote": 120.21704}, {"ts": 1768001160000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 116.0, "quote_volume": 14.5116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001220000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 10511.9, "quote_volume": 1314.18774, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001280000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1247, "volume": 33514.1, "quote_volume": 4181.90161, "trades": 35, "taker_buy_volume": 3942.9, "taker_buy_quote": 492.07392}, {"ts": 1768001340000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 7965.3, "quote_volume": 993.46838, "trades": 19, "taker_buy_volume": 756.8, "taker_buy_quote": 94.44864}, {"ts": 1768001400000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 309.8, "quote_volume": 38.5701, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001460000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 2778.4, "quote_volume": 345.88277, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001520000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 266.2, "quote_volume": 33.11528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001580000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 5564.1, "quote_volume": 692.24639, "trades": 13, "taker_buy_volume": 2132.6, "taker_buy_quote": 265.36779}, {"ts": 1768001640000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 2098.2, "quote_volume": 261.2259, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001700000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 7333.8, "quote_volume": 912.32472, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001760000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 543.4, "quote_volume": 67.59896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001820000, "open": 0.1244, "high": 0.1246, "low": 0.1244, "close": 0.1246, "volume": 2690.0, "quote_volume": 335.09918, "trades": 8, "taker_buy_volume": 2467.4, "taker_buy_quote": 307.40774}, {"ts": 1768001880000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 5816.9, "quote_volume": 724.4512, "trades": 16, "taker_buy_volume": 650.0, "taker_buy_quote": 80.925}, {"ts": 1768001940000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 6578.5, "quote_volume": 818.3654, "trades": 14, "taker_buy_volume": 2124.0, "taker_buy_quote": 264.2256}, {"ts": 1768002000000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 5350.0, "quote_volume": 665.11232, "trades": 28, "taker_buy_volume": 525.7, "taker_buy_quote": 65.34451}, {"ts": 1768002060000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 594.7, "quote_volume": 73.98068, "trades": 3, "taker_buy_volume": 123.3, "taker_buy_quote": 15.33852}, {"ts": 1768002120000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 429.7, "quote_volume": 53.45468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002180000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 277.3, "quote_volume": 34.46839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002240000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 177.6, "quote_volume": 22.07568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002300000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 160.7, "quote_volume": 19.97501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002360000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 145.5, "quote_volume": 18.08565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002420000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 2987.1, "quote_volume": 371.29653, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002480000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 4672.3, "quote_volume": 580.29966, "trades": 11, "taker_buy_volume": 1753.0, "taker_buy_quote": 217.7226}, {"ts": 1768002540000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 635.3, "quote_volume": 78.96779, "trades": 7, "taker_buy_volume": 635.3, "taker_buy_quote": 78.96779}, {"ts": 1768002600000, "open": 0.1242, "high": 0.1242, "low": 0.1227, "close": 0.1233, "volume": 355262.6, "quote_volume": 43759.02258, "trades": 465, "taker_buy_volume": 160265.0, "taker_buy_quote": 19720.845}, {"ts": 1768002660000, "open": 0.1234, "high": 0.1237, "low": 0.1233, "close": 0.1236, "volume": 65747.2, "quote_volume": 8121.84692, "trades": 115, "taker_buy_volume": 17189.0, "taker_buy_quote": 2124.34737}, {"ts": 1768002720000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 8332.8, "quote_volume": 1029.19873, "trades": 19, "taker_buy_volume": 2150.9, "taker_buy_quote": 265.67342}, {"ts": 1768002780000, "open": 0.1236, "high": 0.1238, "low": 0.1235, "close": 0.1237, "volume": 32727.5, "quote_volume": 4047.92146, "trades": 67, "taker_buy_volume": 13705.1, "taker_buy_quote": 1695.15954}, {"ts": 1768002840000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 5604.2, "quote_volume": 693.79996, "trades": 16, "taker_buy_volume": 1274.0, "taker_buy_quote": 157.7212}, {"ts": 1768002900000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 5717.7, "quote_volume": 708.07169, "trades": 23, "taker_buy_volume": 4834.8, "taker_buy_quote": 598.76867}, {"ts": 1768002960000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 10121.9, "quote_volume": 1254.10341, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003020000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 1744.0, "quote_volume": 216.0816, "trades": 7, "taker_buy_volume": 388.8, "taker_buy_quote": 48.17232}, {"ts": 1768003080000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 293.5, "quote_volume": 36.36465, "trades": 2, "taker_buy_volume": 293.5, "taker_buy_quote": 36.36465}, {"ts": 1768003140000, "open": 0.124, "high": 0.124, "low": 0.1236, "close": 0.1238, "volume": 27699.8, "quote_volume": 3426.82826, "trades": 49, "taker_buy_volume": 6400.0, "taker_buy_quote": 792.28145}, {"ts": 1768003200000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 5896.7, "quote_volume": 729.98721, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003260000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 4654.6, "quote_volume": 575.30856, "trades": 7, "taker_buy_volume": 717.8, "taker_buy_quote": 88.72008}, {"ts": 1768003320000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 9581.8, "quote_volume": 1185.18377, "trades": 20, "taker_buy_volume": 8565.1, "taker_buy_quote": 1059.45899}, {"ts": 1768003380000, "open": 0.1237, "high": 0.1237, "low": 0.1233, "close": 0.1233, "volume": 21075.9, "quote_volume": 2602.06996, "trades": 25, "taker_buy_volume": 2430.1, "taker_buy_quote": 299.68053}, {"ts": 1768003440000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 4254.7, "quote_volume": 524.60451, "trades": 8, "taker_buy_volume": 2126.1, "taker_buy_quote": 262.14813}, {"ts": 1768003500000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 1622.2, "quote_volume": 200.01726, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003560000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 18368.0, "quote_volume": 2260.8523, "trades": 24, "taker_buy_volume": 1875.2, "taker_buy_quote": 230.67492}, {"ts": 1768003620000, "open": 0.123, "high": 0.1233, "low": 0.123, "close": 0.1233, "volume": 8154.8, "quote_volume": 1004.8277, "trades": 20, "taker_buy_volume": 7658.5, "taker_buy_quote": 943.7828}, {"ts": 1768003680000, "open": 0.1233, "high": 0.1234, "low": 0.1232, "close": 0.1232, "volume": 4552.2, "quote_volume": 561.29975, "trades": 12, "taker_buy_volume": 2635.5, "taker_buy_quote": 325.0147}, {"ts": 1768003740000, "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": 1768003800000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 7558.4, "quote_volume": 931.95072, "trades": 15, "taker_buy_volume": 5300.4, "taker_buy_quote": 653.53932}, {"ts": 1768003860000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 165.3, "quote_volume": 20.36496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003920000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 5481.8, "quote_volume": 675.001, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003980000, "open": 0.123, "high": 0.123, "low": 0.1227, "close": 0.1227, "volume": 11851.5, "quote_volume": 1456.41719, "trades": 42, "taker_buy_volume": 1630.8, "taker_buy_quote": 200.29558}, {"ts": 1768004040000, "open": 0.1227, "high": 0.123, "low": 0.1227, "close": 0.1229, "volume": 22427.2, "quote_volume": 2755.93563, "trades": 56, "taker_buy_volume": 10954.9, "taker_buy_quote": 1346.36835}, {"ts": 1768004100000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 4683.4, "quote_volume": 575.20226, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004160000, "open": 0.1227, "high": 0.1227, "low": 0.1224, "close": 0.1225, "volume": 23313.4, "quote_volume": 2856.36613, "trades": 53, "taker_buy_volume": 10907.8, "taker_buy_quote": 1336.2055}, {"ts": 1768004220000, "open": 0.1225, "high": 0.1225, "low": 0.1223, "close": 0.1223, "volume": 18402.7, "quote_volume": 2251.3901, "trades": 36, "taker_buy_volume": 4024.5, "taker_buy_quote": 492.21109}, {"ts": 1768004280000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 4084.8, "quote_volume": 499.57104, "trades": 9, "taker_buy_volume": 3184.8, "taker_buy_quote": 389.50104}, {"ts": 1768004340000, "open": 0.1222, "high": 0.1225, "low": 0.1222, "close": 0.1224, "volume": 8225.4, "quote_volume": 1006.51112, "trades": 20, "taker_buy_volume": 5655.5, "taker_buy_quote": 691.9719}, {"ts": 1768004400000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 429.0, "quote_volume": 52.5096, "trades": 1, "taker_buy_volume": 429.0, "taker_buy_quote": 52.5096}, {"ts": 1768004460000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 11274.2, "quote_volume": 1378.12249, "trades": 36, "taker_buy_volume": 2263.0, "taker_buy_quote": 276.6352}, {"ts": 1768004520000, "open": 0.1222, "high": 0.1222, "low": 0.1219, "close": 0.1219, "volume": 29996.8, "quote_volume": 3662.07691, "trades": 40, "taker_buy_volume": 5094.8, "taker_buy_quote": 622.58456}, {"ts": 1768004580000, "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": 1768004640000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 11707.3, "quote_volume": 1427.42431, "trades": 15, "taker_buy_volume": 1705.7, "taker_buy_quote": 208.0954}, {"ts": 1768004700000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 2850.0, "quote_volume": 347.91481, "trades": 11, "taker_buy_volume": 886.8, "taker_buy_quote": 108.21629}, {"ts": 1768004760000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 12833.4, "quote_volume": 1566.95814, "trades": 17, "taker_buy_volume": 2723.6, "taker_buy_quote": 332.55156}, {"ts": 1768004820000, "open": 0.1222, "high": 0.1224, "low": 0.1222, "close": 0.1224, "volume": 2560.5, "quote_volume": 313.20612, "trades": 14, "taker_buy_volume": 2560.5, "taker_buy_quote": 313.20612}, {"ts": 1768004880000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 1671.0, "quote_volume": 204.5304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004940000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 6010.3, "quote_volume": 735.66072, "trades": 15, "taker_buy_volume": 2746.6, "taker_buy_quote": 336.18384}, {"ts": 1768005000000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 798.3, "quote_volume": 97.63209, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005060000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 456.9, "quote_volume": 55.95368, "trades": 6, "taker_buy_volume": 456.9, "taker_buy_quote": 55.95368}, {"ts": 1768005120000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 2131.0, "quote_volume": 261.0475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005180000, "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": 1768005240000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 2121.1, "quote_volume": 259.62264, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005300000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1222, "volume": 28023.9, "quote_volume": 3426.44342, "trades": 52, "taker_buy_volume": 16189.9, "taker_buy_quote": 1980.02477}, {"ts": 1768005360000, "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": 1768005420000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 575.7, "quote_volume": 70.35054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005480000, "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": 1768005540000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 13175.9, "quote_volume": 1610.05918, "trades": 21, "taker_buy_volume": 8678.3, "taker_buy_quote": 1060.50834}, {"ts": 1768005600000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 2276.8, "quote_volume": 278.68032, "trades": 11, "taker_buy_volume": 304.7, "taker_buy_quote": 37.29528}, {"ts": 1768005660000, "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": 1768005720000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 5289.6, "quote_volume": 646.77892, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005780000, "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": 1768005840000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 1974.2, "quote_volume": 241.24724, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005900000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 8369.4, "quote_volume": 1022.74068, "trades": 8, "taker_buy_volume": 7979.4, "taker_buy_quote": 975.08268}, {"ts": 1768005960000, "open": 0.1222, "high": 0.1222, "low": 0.122, "close": 0.122, "volume": 27084.2, "quote_volume": 3306.00608, "trades": 44, "taker_buy_volume": 2332.0, "taker_buy_quote": 284.7372}, {"ts": 1768006020000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 15950.0, "quote_volume": 1947.32843, "trades": 22, "taker_buy_volume": 15127.0, "taker_buy_quote": 1846.84013}, {"ts": 1768006080000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 3131.0, "quote_volume": 382.4927, "trades": 11, "taker_buy_volume": 1012.2, "taker_buy_quote": 123.69084}, {"ts": 1768006140000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 19630.9, "quote_volume": 2401.25562, "trades": 31, "taker_buy_volume": 15916.2, "taker_buy_quote": 1946.57634}, {"ts": 1768006200000, "open": 0.1224, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 27265.8, "quote_volume": 3339.09038, "trades": 25, "taker_buy_volume": 27265.8, "taker_buy_quote": 3339.09038}, {"ts": 1768006260000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 6653.2, "quote_volume": 815.1665, "trades": 18, "taker_buy_volume": 3789.7, "taker_buy_quote": 464.38775}, {"ts": 1768006320000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 1573.3, "quote_volume": 192.72925, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006380000, "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": 1768006440000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 2147.6, "quote_volume": 262.86624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006500000, "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": 1768006560000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 4085.1, "quote_volume": 499.60773, "trades": 11, "taker_buy_volume": 1185.2, "taker_buy_quote": 144.94996}, {"ts": 1768006620000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 491.5, "quote_volume": 60.11045, "trades": 1, "taker_buy_volume": 491.5, "taker_buy_quote": 60.11045}, {"ts": 1768006680000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 5982.5, "quote_volume": 731.0615, "trades": 12, "taker_buy_volume": 197.1, "taker_buy_quote": 24.08562}, {"ts": 1768006740000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 8862.0, "quote_volume": 1082.9364, "trades": 10, "taker_buy_volume": 8862.0, "taker_buy_quote": 1082.9364}, {"ts": 1768006800000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 8035.1, "quote_volume": 981.91389, "trades": 19, "taker_buy_volume": 8035.1, "taker_buy_quote": 981.91389}, {"ts": 1768006860000, "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": 1768006920000, "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": 1768006980000, "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": 1768007040000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 1101.4, "quote_volume": 134.81136, "trades": 11, "taker_buy_volume": 348.3, "taker_buy_quote": 42.63192}, {"ts": 1768007100000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 1044.6, "quote_volume": 127.75458, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007160000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 1857.8, "quote_volume": 227.20894, "trades": 14, "taker_buy_volume": 166.8, "taker_buy_quote": 20.39964}, {"ts": 1768007220000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 6628.0, "quote_volume": 809.9416, "trades": 13, "taker_buy_volume": 4048.6, "taker_buy_quote": 494.73892}, {"ts": 1768007280000, "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": 1768007340000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 4937.8, "quote_volume": 603.39916, "trades": 15, "taker_buy_volume": 3715.6, "taker_buy_quote": 454.04632}, {"ts": 1768007400000, "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": 1768007460000, "open": 0.1221, "high": 0.1221, "low": 0.1217, "close": 0.1217, "volume": 59527.7, "quote_volume": 7255.10872, "trades": 127, "taker_buy_volume": 23365.7, "taker_buy_quote": 2845.50669}, {"ts": 1768007520000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1219, "volume": 5405.2, "quote_volume": 657.8872, "trades": 12, "taker_buy_volume": 5405.2, "taker_buy_quote": 657.8872}, {"ts": 1768007580000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 1321.4, "quote_volume": 161.06876, "trades": 9, "taker_buy_volume": 98.4, "taker_buy_quote": 11.99496}, {"ts": 1768007640000, "open": 0.1218, "high": 0.122, "low": 0.1218, "close": 0.122, "volume": 1249.5, "quote_volume": 152.36963, "trades": 20, "taker_buy_volume": 966.8, "taker_buy_quote": 117.88023}, {"ts": 1768007700000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 813.8, "quote_volume": 99.2836, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007760000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 301.7, "quote_volume": 36.8074, "trades": 2, "taker_buy_volume": 301.7, "taker_buy_quote": 36.8074}, {"ts": 1768007820000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 934.5, "quote_volume": 114.10245, "trades": 5, "taker_buy_volume": 934.5, "taker_buy_quote": 114.10245}, {"ts": 1768007880000, "open": 0.1222, "high": 0.1225, "low": 0.1222, "close": 0.1224, "volume": 6331.3, "quote_volume": 774.98466, "trades": 26, "taker_buy_volume": 4254.8, "taker_buy_quote": 520.71336}, {"ts": 1768007940000, "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": 1768008000000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 5845.3, "quote_volume": 715.46472, "trades": 8, "taker_buy_volume": 5723.5, "taker_buy_quote": 700.5564}, {"ts": 1768008060000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 1291.6, "quote_volume": 158.221, "trades": 11, "taker_buy_volume": 322.5, "taker_buy_quote": 39.50625}, {"ts": 1768008120000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 12570.0, "quote_volume": 1540.18453, "trades": 29, "taker_buy_volume": 3814.4, "taker_buy_quote": 467.32464}, {"ts": 1768008180000, "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": 1768008240000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 3394.5, "quote_volume": 416.02517, "trades": 15, "taker_buy_volume": 1607.0, "taker_buy_quote": 196.87767}, {"ts": 1768008300000, "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": 1768008360000, "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": 1768008420000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 1636.6, "quote_volume": 200.4835, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008480000, "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": 1768008540000, "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": 1768008600000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 8187.4, "quote_volume": 1002.57311, "trades": 11, "taker_buy_volume": 5479.0, "taker_buy_quote": 671.06495}, {"ts": 1768008660000, "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": 1768008720000, "open": 0.1225, "high": 0.1227, "low": 0.1225, "close": 0.1226, "volume": 4784.3, "quote_volume": 586.6386, "trades": 20, "taker_buy_volume": 1513.9, "taker_buy_quote": 185.68756}, {"ts": 1768008780000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 712.8, "quote_volume": 87.38928, "trades": 5, "taker_buy_volume": 166.2, "taker_buy_quote": 20.37612}, {"ts": 1768008840000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 2068.2, "quote_volume": 253.3545, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008900000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 1534.2, "quote_volume": 187.99058, "trades": 8, "taker_buy_volume": 1354.2, "taker_buy_quote": 165.92258}, {"ts": 1768008960000, "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": 1768009020000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 12189.9, "quote_volume": 1496.88648, "trades": 35, "taker_buy_volume": 4713.9, "taker_buy_quote": 578.83863}, {"ts": 1768009080000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 1217.7, "quote_volume": 149.64842, "trades": 5, "taker_buy_volume": 1148.6, "taker_buy_quote": 141.16294}, {"ts": 1768009140000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009200000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009260000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 2001.4, "quote_volume": 245.9971, "trades": 10, "taker_buy_volume": 1442.7, "taker_buy_quote": 177.33287}, {"ts": 1768009320000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 1010.7, "quote_volume": 124.41717, "trades": 13, "taker_buy_volume": 421.5, "taker_buy_quote": 51.88665}, {"ts": 1768009380000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 3117.7, "quote_volume": 383.78887, "trades": 4, "taker_buy_volume": 2355.1, "taker_buy_quote": 289.91281}, {"ts": 1768009440000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 962.3, "quote_volume": 118.55536, "trades": 6, "taker_buy_volume": 364.8, "taker_buy_quote": 44.94336}, {"ts": 1768009500000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 406.9, "quote_volume": 50.13008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009560000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 2708.0, "quote_volume": 333.6256, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009620000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 347.0, "quote_volume": 42.7157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009680000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 2546.1, "quote_volume": 313.46549, "trades": 3, "taker_buy_volume": 405.8, "taker_buy_quote": 49.99456}, {"ts": 1768009740000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 941.5, "quote_volume": 115.9928, "trades": 4, "taker_buy_volume": 941.5, "taker_buy_quote": 115.9928}, {"ts": 1768009800000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 162.2, "quote_volume": 19.99926, "trades": 3, "taker_buy_volume": 162.2, "taker_buy_quote": 19.99926}, {"ts": 1768009860000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 1659.9, "quote_volume": 204.49968, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009920000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 3291.1, "quote_volume": 405.13441, "trades": 6, "taker_buy_volume": 162.8, "taker_buy_quote": 20.04068}, {"ts": 1768009980000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 2985.3, "quote_volume": 367.78896, "trades": 9, "taker_buy_volume": 1786.7, "taker_buy_quote": 220.12144}, {"ts": 1768010040000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 679.1, "quote_volume": 83.66512, "trades": 3, "taker_buy_volume": 163.5, "taker_buy_quote": 20.1432}, {"ts": 1768010100000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 3662.4, "quote_volume": 451.20768, "trades": 8, "taker_buy_volume": 811.6, "taker_buy_quote": 99.98912}, {"ts": 1768010160000, "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": 1768010220000, "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": 1768010280000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 5963.1, "quote_volume": 733.75965, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010340000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 2637.1, "quote_volume": 324.59808, "trades": 8, "taker_buy_volume": 2515.1, "taker_buy_quote": 309.59208}, {"ts": 1768010400000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 343.6, "quote_volume": 42.33152, "trades": 5, "taker_buy_volume": 343.6, "taker_buy_quote": 42.33152}, {"ts": 1768010460000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 740.8, "quote_volume": 91.26656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010520000, "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": 1768010580000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 22376.1, "quote_volume": 2752.57542, "trades": 43, "taker_buy_volume": 4168.0, "taker_buy_quote": 512.664}, {"ts": 1768010640000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010700000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 2719.7, "quote_volume": 334.48328, "trades": 14, "taker_buy_volume": 1516.1, "taker_buy_quote": 186.4803}, {"ts": 1768010760000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 4190.9, "quote_volume": 515.26342, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010820000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 2434.3, "quote_volume": 298.93204, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010880000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 5290.6, "quote_volume": 649.15662, "trades": 22, "taker_buy_volume": 339.1, "taker_buy_quote": 41.60757}, {"ts": 1768010940000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 3969.6, "quote_volume": 486.91005, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011000000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 59.2, "quote_volume": 7.252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011060000, "open": 0.1226, "high": 0.1226, "low": 0.1223, "close": 0.1223, "volume": 41328.9, "quote_volume": 5059.57482, "trades": 69, "taker_buy_volume": 14722.9, "taker_buy_quote": 1801.83947}, {"ts": 1768011120000, "open": 0.1224, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 7007.7, "quote_volume": 858.85982, "trades": 27, "taker_buy_volume": 2568.7, "taker_buy_quote": 314.85702}, {"ts": 1768011180000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 4407.7, "quote_volume": 539.50248, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011240000, "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": 1768011300000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 4429.7, "quote_volume": 542.63825, "trades": 13, "taker_buy_volume": 762.0, "taker_buy_quote": 93.345}, {"ts": 1768011360000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 3269.7, "quote_volume": 400.21128, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011420000, "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": 1768011480000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 1986.3, "quote_volume": 243.50824, "trades": 6, "taker_buy_volume": 1986.3, "taker_buy_quote": 243.50824}, {"ts": 1768011540000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 1089.3, "quote_volume": 133.54818, "trades": 5, "taker_buy_volume": 48.9, "taker_buy_quote": 5.99514}, {"ts": 1768011600000, "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": 1768011660000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 5724.3, "quote_volume": 701.03387, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011720000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 324.2, "quote_volume": 39.73471, "trades": 7, "taker_buy_volume": 324.2, "taker_buy_quote": 39.73471}, {"ts": 1768011780000, "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": 1768011840000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 2110.0, "quote_volume": 258.686, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011900000, "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": 1768011960000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 1010.0, "quote_volume": 123.826, "trades": 6, "taker_buy_volume": 119.0, "taker_buy_quote": 14.5894}, {"ts": 1768012020000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 105.6, "quote_volume": 12.94656, "trades": 1, "taker_buy_volume": 105.6, "taker_buy_quote": 12.94656}, {"ts": 1768012080000, "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": 1768012140000, "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": 1768012200000, "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": 1768012260000, "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": 1768012320000, "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": 1768012380000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 1200.2, "quote_volume": 147.14452, "trades": 6, "taker_buy_volume": 1200.2, "taker_buy_quote": 147.14452}, {"ts": 1768012440000, "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": 1768012500000, "open": 0.1226, "high": 0.1227, "low": 0.1223, "close": 0.1223, "volume": 38931.1, "quote_volume": 4769.8733, "trades": 49, "taker_buy_volume": 9689.7, "taker_buy_quote": 1188.67357}, {"ts": 1768012560000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 1874.4, "quote_volume": 229.05168, "trades": 8, "taker_buy_volume": 1246.1, "taker_buy_quote": 152.27342}, {"ts": 1768012620000, "open": 0.1221, "high": 0.1221, "low": 0.1218, "close": 0.1219, "volume": 7495.1, "quote_volume": 913.70023, "trades": 22, "taker_buy_volume": 2823.8, "taker_buy_quote": 344.22122}, {"ts": 1768012680000, "open": 0.1218, "high": 0.1218, "low": 0.1214, "close": 0.1216, "volume": 20703.1, "quote_volume": 2518.31112, "trades": 67, "taker_buy_volume": 10061.0, "taker_buy_quote": 1223.677}, {"ts": 1768012740000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 4324.2, "quote_volume": 526.14035, "trades": 12, "taker_buy_volume": 2814.4, "taker_buy_quote": 342.47023}, {"ts": 1768012800000, "open": 0.1216, "high": 0.1216, "low": 0.1212, "close": 0.1213, "volume": 24206.4, "quote_volume": 2936.91673, "trades": 48, "taker_buy_volume": 6207.5, "taker_buy_quote": 753.13432}, {"ts": 1768012860000, "open": 0.1214, "high": 0.1215, "low": 0.1213, "close": 0.1213, "volume": 19739.2, "quote_volume": 2397.23283, "trades": 27, "taker_buy_volume": 16789.6, "taker_buy_quote": 2039.11629}, {"ts": 1768012920000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 3422.7, "quote_volume": 415.17351, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012980000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 7301.8, "quote_volume": 885.43847, "trades": 21, "taker_buy_volume": 4046.8, "taker_buy_quote": 490.62396}, {"ts": 1768013040000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013100000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013160000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 671.6, "quote_volume": 81.57471, "trades": 9, "taker_buy_volume": 537.1, "taker_buy_quote": 65.23296}, {"ts": 1768013220000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 12579.9, "quote_volume": 1527.60445, "trades": 26, "taker_buy_volume": 7384.9, "taker_buy_quote": 896.93145}, {"ts": 1768013280000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 1536.2, "quote_volume": 186.6483, "trades": 5, "taker_buy_volume": 1146.2, "taker_buy_quote": 139.2633}, {"ts": 1768013340000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1213, "volume": 16771.0, "quote_volume": 2036.09432, "trades": 21, "taker_buy_volume": 3446.4, "taker_buy_quote": 418.28328}, {"ts": 1768013400000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 35501.7, "quote_volume": 4306.52266, "trades": 42, "taker_buy_volume": 31640.2, "taker_buy_quote": 3838.06691}, {"ts": 1768013460000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 981.6, "quote_volume": 119.05565, "trades": 3, "taker_buy_volume": 857.3, "taker_buy_quote": 103.99049}, {"ts": 1768013520000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 6870.3, "quote_volume": 833.36739, "trades": 4, "taker_buy_volume": 6870.3, "taker_buy_quote": 833.36739}, {"ts": 1768013580000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 8295.9, "quote_volume": 1007.12226, "trades": 26, "taker_buy_volume": 4860.6, "taker_buy_quote": 590.07684}, {"ts": 1768013640000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013700000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 1678.6, "quote_volume": 203.70516, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013760000, "open": 0.1213, "high": 0.1223, "low": 0.1213, "close": 0.1218, "volume": 156266.9, "quote_volume": 19046.35249, "trades": 165, "taker_buy_volume": 74346.1, "taker_buy_quote": 9062.10634}, {"ts": 1768013820000, "open": 0.1218, "high": 0.1218, "low": 0.1214, "close": 0.1215, "volume": 16352.5, "quote_volume": 1988.54803, "trades": 43, "taker_buy_volume": 4436.5, "taker_buy_quote": 539.29195}, {"ts": 1768013880000, "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": 1768013940000, "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": 1768014000000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 1861.0, "quote_volume": 226.2976, "trades": 8, "taker_buy_volume": 1401.7, "taker_buy_quote": 170.44672}, {"ts": 1768014060000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 1757.4, "quote_volume": 213.87558, "trades": 9, "taker_buy_volume": 1757.4, "taker_buy_quote": 213.87558}, {"ts": 1768014120000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014180000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014240000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 22773.2, "quote_volume": 2771.14096, "trades": 31, "taker_buy_volume": 5195.1, "taker_buy_quote": 632.10216}, {"ts": 1768014300000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 4409.2, "quote_volume": 536.59964, "trades": 10, "taker_buy_volume": 1966.2, "taker_buy_quote": 239.28654}, {"ts": 1768014360000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 1435.6, "quote_volume": 174.51648, "trades": 8, "taker_buy_volume": 141.3, "taker_buy_quote": 17.16795}, {"ts": 1768014420000, "open": 0.1214, "high": 0.1215, "low": 0.1212, "close": 0.1212, "volume": 13846.4, "quote_volume": 1680.9946, "trades": 40, "taker_buy_volume": 12193.7, "taker_buy_quote": 1480.53993}, {"ts": 1768014480000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 16247.9, "quote_volume": 1967.67769, "trades": 18, "taker_buy_volume": 8626.7, "taker_buy_quote": 1044.69337}, {"ts": 1768014540000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 12178.5, "quote_volume": 1473.58999, "trades": 22, "taker_buy_volume": 10545.6, "taker_buy_quote": 1276.0176}, {"ts": 1768014600000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 57545.0, "quote_volume": 6962.08673, "trades": 54, "taker_buy_volume": 38302.5, "taker_buy_quote": 4634.39658}, {"ts": 1768014660000, "open": 0.1211, "high": 0.1212, "low": 0.121, "close": 0.121, "volume": 7503.8, "quote_volume": 908.76848, "trades": 22, "taker_buy_volume": 4117.9, "taker_buy_quote": 498.84949}, {"ts": 1768014720000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 1214.4, "quote_volume": 146.98368, "trades": 9, "taker_buy_volume": 1163.1, "taker_buy_quote": 140.77638}, {"ts": 1768014780000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 1511.3, "quote_volume": 182.9373, "trades": 8, "taker_buy_volume": 700.0, "taker_buy_quote": 84.77}, {"ts": 1768014840000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 9420.5, "quote_volume": 1138.98555, "trades": 18, "taker_buy_volume": 2514.5, "taker_buy_quote": 304.05015}, {"ts": 1768014900000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 385.5, "quote_volume": 46.6455, "trades": 4, "taker_buy_volume": 342.0, "taker_buy_quote": 41.382}, {"ts": 1768014960000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 3390.1, "quote_volume": 410.2021, "trades": 12, "taker_buy_volume": 1652.6, "taker_buy_quote": 199.9646}, {"ts": 1768015020000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 1112.3, "quote_volume": 134.5883, "trades": 6, "taker_buy_volume": 988.5, "taker_buy_quote": 119.6085}, {"ts": 1768015080000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 451.6, "quote_volume": 54.6961, "trades": 4, "taker_buy_volume": 451.6, "taker_buy_quote": 54.6961}, {"ts": 1768015140000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1214, "volume": 782.5, "quote_volume": 94.91368, "trades": 9, "taker_buy_volume": 699.9, "taker_buy_quote": 84.90256}, {"ts": 1768015200000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 122.6, "quote_volume": 14.88364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015260000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015320000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 918.2, "quote_volume": 111.46948, "trades": 2, "taker_buy_volume": 918.2, "taker_buy_quote": 111.46948}, {"ts": 1768015380000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015440000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015500000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015560000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 4361.4, "quote_volume": 530.29958, "trades": 18, "taker_buy_volume": 927.6, "taker_buy_quote": 112.7495}, {"ts": 1768015620000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 1020.0, "quote_volume": 124.032, "trades": 2, "taker_buy_volume": 1020.0, "taker_buy_quote": 124.032}, {"ts": 1768015680000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 1026.6, "quote_volume": 124.92365, "trades": 5, "taker_buy_volume": 890.9, "taker_buy_quote": 108.42253}, {"ts": 1768015740000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 10927.2, "quote_volume": 1329.35142, "trades": 26, "taker_buy_volume": 4027.7, "taker_buy_quote": 489.9533}, {"ts": 1768015800000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015860000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 1811.7, "quote_volume": 220.17528, "trades": 7, "taker_buy_volume": 1022.8, "taker_buy_quote": 124.2702}, {"ts": 1768015920000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 2557.1, "quote_volume": 310.66299, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015980000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 369.5, "quote_volume": 44.82035, "trades": 4, "taker_buy_volume": 122.1, "taker_buy_quote": 14.81073}, {"ts": 1768016040000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 961.2, "quote_volume": 116.59356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016100000, "open": 0.1213, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 3747.5, "quote_volume": 454.05272, "trades": 15, "taker_buy_volume": 1333.2, "taker_buy_quote": 161.58379}, {"ts": 1768016160000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016220000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 165.2, "quote_volume": 20.00572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016280000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 957.3, "quote_volume": 116.02476, "trades": 5, "taker_buy_volume": 957.3, "taker_buy_quote": 116.02476}, {"ts": 1768016340000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 1242.6, "quote_volume": 150.83018, "trades": 6, "taker_buy_volume": 1242.6, "taker_buy_quote": 150.83018}, {"ts": 1768016400000, "open": 0.1215, "high": 0.1217, "low": 0.1215, "close": 0.1217, "volume": 9985.5, "quote_volume": 1213.93585, "trades": 24, "taker_buy_volume": 7607.6, "taker_buy_quote": 925.021}, {"ts": 1768016460000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 123.3, "quote_volume": 15.00561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016520000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 5872.2, "quote_volume": 713.23974, "trades": 18, "taker_buy_volume": 3722.7, "taker_buy_quote": 451.93578}, {"ts": 1768016580000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 323.8, "quote_volume": 39.3417, "trades": 3, "taker_buy_volume": 204.6, "taker_buy_quote": 24.8589}, {"ts": 1768016640000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 4534.7, "quote_volume": 551.3108, "trades": 16, "taker_buy_volume": 3610.7, "taker_buy_quote": 438.95865}, {"ts": 1768016700000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 814.6, "quote_volume": 99.05536, "trades": 8, "taker_buy_volume": 163.3, "taker_buy_quote": 19.85728}, {"ts": 1768016760000, "open": 0.1216, "high": 0.1219, "low": 0.1216, "close": 0.1219, "volume": 3297.7, "quote_volume": 401.8688, "trades": 14, "taker_buy_volume": 3297.7, "taker_buy_quote": 401.8688}, {"ts": 1768016820000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 3751.8, "quote_volume": 457.70529, "trades": 13, "taker_buy_volume": 1398.7, "taker_buy_quote": 170.62709}, {"ts": 1768016880000, "open": 0.122, "high": 0.1222, "low": 0.1219, "close": 0.122, "volume": 14126.0, "quote_volume": 1724.56981, "trades": 30, "taker_buy_volume": 6354.7, "taker_buy_quote": 776.08055}, {"ts": 1768016940000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 202.5, "quote_volume": 24.72525, "trades": 4, "taker_buy_volume": 82.1, "taker_buy_quote": 10.02441}, {"ts": 1768017000000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 1693.2, "quote_volume": 206.61134, "trades": 10, "taker_buy_volume": 331.0, "taker_buy_quote": 40.40265}, {"ts": 1768017060000, "open": 0.1221, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 1543.9, "quote_volume": 188.44815, "trades": 9, "taker_buy_volume": 1130.5, "taker_buy_quote": 138.03405}, {"ts": 1768017120000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 2618.4, "quote_volume": 319.18296, "trades": 3, "taker_buy_volume": 2618.4, "taker_buy_quote": 319.18296}, {"ts": 1768017180000, "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": 1768017240000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 5647.5, "quote_volume": 688.995, "trades": 3, "taker_buy_volume": 5647.5, "taker_buy_quote": 688.995}, {"ts": 1768017300000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 544.1, "quote_volume": 66.3802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017360000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 643.4, "quote_volume": 78.38626, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017420000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 25481.8, "quote_volume": 3103.02525, "trades": 26, "taker_buy_volume": 20813.1, "taker_buy_quote": 2534.84446}, {"ts": 1768017480000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 5668.2, "quote_volume": 689.87898, "trades": 15, "taker_buy_volume": 4870.8, "taker_buy_quote": 592.77636}, {"ts": 1768017540000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 1706.4, "quote_volume": 207.83952, "trades": 4, "taker_buy_volume": 686.1, "taker_buy_quote": 83.56698}, {"ts": 1768017600000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 10762.6, "quote_volume": 1309.77235, "trades": 23, "taker_buy_volume": 7466.7, "taker_buy_quote": 908.76408}, {"ts": 1768017660000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 4818.5, "quote_volume": 587.3546, "trades": 9, "taker_buy_volume": 4818.5, "taker_buy_quote": 587.3546}, {"ts": 1768017720000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 2616.7, "quote_volume": 318.97573, "trades": 7, "taker_buy_volume": 2616.7, "taker_buy_quote": 318.97573}, {"ts": 1768017780000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 3633.1, "quote_volume": 442.5104, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017840000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 5409.5, "quote_volume": 657.52623, "trades": 18, "taker_buy_volume": 2354.1, "taker_buy_quote": 286.02315}, {"ts": 1768017900000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1212, "volume": 28964.8, "quote_volume": 3511.5391, "trades": 51, "taker_buy_volume": 12461.2, "taker_buy_quote": 1510.88924}, {"ts": 1768017960000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 30334.0, "quote_volume": 3676.66033, "trades": 62, "taker_buy_volume": 21936.1, "taker_buy_quote": 2658.83485}, {"ts": 1768018020000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 2734.5, "quote_volume": 331.4214, "trades": 7, "taker_buy_volume": 1593.9, "taker_buy_quote": 193.18068}, {"ts": 1768018080000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 9866.5, "quote_volume": 1194.8265, "trades": 19, "taker_buy_volume": 9602.5, "taker_buy_quote": 1162.86275}, {"ts": 1768018140000, "open": 0.1211, "high": 0.1215, "low": 0.1211, "close": 0.1215, "volume": 3709.7, "quote_volume": 450.10663, "trades": 15, "taker_buy_volume": 3585.0, "taker_buy_quote": 435.00546}, {"ts": 1768018200000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 1139.9, "quote_volume": 138.60361, "trades": 8, "taker_buy_volume": 332.0, "taker_buy_quote": 40.3712}, {"ts": 1768018260000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 1334.0, "quote_volume": 161.968, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018320000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 203.5, "quote_volume": 24.72525, "trades": 1, "taker_buy_volume": 203.5, "taker_buy_quote": 24.72525}, {"ts": 1768018380000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 6753.5, "quote_volume": 820.55025, "trades": 11, "taker_buy_volume": 321.2, "taker_buy_quote": 39.0258}, {"ts": 1768018440000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 7793.2, "quote_volume": 946.46172, "trades": 14, "taker_buy_volume": 2493.0, "taker_buy_quote": 302.8995}, {"ts": 1768018500000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018560000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 1143.0, "quote_volume": 138.7602, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 60.7}, {"ts": 1768018620000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 2205.3, "quote_volume": 267.72342, "trades": 4, "taker_buy_volume": 1410.6, "taker_buy_quote": 171.24684}, {"ts": 1768018680000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 1553.3, "quote_volume": 188.72595, "trades": 4, "taker_buy_volume": 1553.3, "taker_buy_quote": 188.72595}, {"ts": 1768018740000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 6213.5, "quote_volume": 754.39657, "trades": 18, "taker_buy_volume": 2622.4, "taker_buy_quote": 318.35936}, {"ts": 1768018800000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 412.3, "quote_volume": 50.09445, "trades": 5, "taker_buy_volume": 249.0, "taker_buy_quote": 30.2535}, {"ts": 1768018860000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 246.4, "quote_volume": 29.91296, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018920000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018980000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 4036.5, "quote_volume": 489.59599, "trades": 11, "taker_buy_volume": 2017.6, "taker_buy_quote": 244.73488}, {"ts": 1768019040000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019100000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 118.7, "quote_volume": 14.39831, "trades": 1, "taker_buy_volume": 118.7, "taker_buy_quote": 14.39831}, {"ts": 1768019160000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019220000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 2629.1, "quote_volume": 318.653, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019280000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 763.8, "quote_volume": 92.64894, "trades": 2, "taker_buy_volume": 763.8, "taker_buy_quote": 92.64894}, {"ts": 1768019340000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019400000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 201.5, "quote_volume": 24.4621, "trades": 2, "taker_buy_volume": 201.5, "taker_buy_quote": 24.4621}, {"ts": 1768019460000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019520000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 2267.1, "quote_volume": 275.45265, "trades": 7, "taker_buy_volume": 201.8, "taker_buy_quote": 24.5187}, {"ts": 1768019580000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 706.1, "quote_volume": 85.79115, "trades": 3, "taker_buy_volume": 122.3, "taker_buy_quote": 14.85945}, {"ts": 1768019640000, "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": 1768019700000, "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": 1768019760000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1212, "volume": 3415.3, "quote_volume": 414.24858, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019820000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019880000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 3098.6, "quote_volume": 375.94912, "trades": 9, "taker_buy_volume": 2455.6, "taker_buy_quote": 297.88892}, {"ts": 1768019940000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 247.9, "quote_volume": 30.11985, "trades": 3, "taker_buy_volume": 247.9, "taker_buy_quote": 30.11985}, {"ts": 1768020000000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 244.6, "quote_volume": 29.74336, "trades": 3, "taker_buy_volume": 244.6, "taker_buy_quote": 29.74336}, {"ts": 1768020060000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 12591.2, "quote_volume": 1531.69907, "trades": 30, "taker_buy_volume": 3214.4, "taker_buy_quote": 391.18816}, {"ts": 1768020120000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1216, "volume": 5913.2, "quote_volume": 719.88946, "trades": 21, "taker_buy_volume": 4377.2, "taker_buy_quote": 532.96347}, {"ts": 1768020180000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 1095.3, "quote_volume": 133.18848, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020240000, "open": 0.1216, "high": 0.1218, "low": 0.1215, "close": 0.1216, "volume": 61606.6, "quote_volume": 7492.60801, "trades": 65, "taker_buy_volume": 52316.8, "taker_buy_quote": 6362.51284}, {"ts": 1768020300000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020360000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 3514.1, "quote_volume": 426.96315, "trades": 12, "taker_buy_volume": 800.4, "taker_buy_quote": 97.2486}, {"ts": 1768020420000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 2084.5, "quote_volume": 253.13986, "trades": 6, "taker_buy_volume": 1834.9, "taker_buy_quote": 222.83842}, {"ts": 1768020480000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 1832.6, "quote_volume": 222.6609, "trades": 4, "taker_buy_volume": 1832.6, "taker_buy_quote": 222.6609}, {"ts": 1768020540000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 22784.0, "quote_volume": 2766.40625, "trades": 24, "taker_buy_volume": 19288.7, "taker_buy_quote": 2342.05285}, {"ts": 1768020600000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 1160.2, "quote_volume": 141.10532, "trades": 8, "taker_buy_volume": 1160.2, "taker_buy_quote": 141.10532}, {"ts": 1768020660000, "open": 0.1217, "high": 0.1217, "low": 0.1214, "close": 0.1214, "volume": 1569.6, "quote_volume": 190.79444, "trades": 7, "taker_buy_volume": 560.5, "taker_buy_quote": 68.10075}, {"ts": 1768020720000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 245.1, "quote_volume": 29.75514, "trades": 2, "taker_buy_volume": 245.1, "taker_buy_quote": 29.75514}, {"ts": 1768020780000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020840000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 598.6, "quote_volume": 72.67004, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020900000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 1956.4, "quote_volume": 237.50696, "trades": 8, "taker_buy_volume": 1836.8, "taker_buy_quote": 222.98752}, {"ts": 1768020960000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1212, "volume": 1872.9, "quote_volume": 227.22209, "trades": 13, "taker_buy_volume": 120.2, "taker_buy_quote": 14.56824}, {"ts": 1768021020000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 244.9, "quote_volume": 29.68188, "trades": 2, "taker_buy_volume": 121.2, "taker_buy_quote": 14.68944}, {"ts": 1768021080000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 123.5, "quote_volume": 14.9682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021140000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 644.2, "quote_volume": 78.07704, "trades": 2, "taker_buy_volume": 644.2, "taker_buy_quote": 78.07704}, {"ts": 1768021200000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 4681.0, "quote_volume": 567.3372, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021260000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 589.3, "quote_volume": 71.48209, "trades": 4, "taker_buy_volume": 589.3, "taker_buy_quote": 71.48209}, {"ts": 1768021320000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 3103.0, "quote_volume": 376.23949, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021380000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 324.9, "quote_volume": 39.37788, "trades": 4, "taker_buy_volume": 162.1, "taker_buy_quote": 19.64652}, {"ts": 1768021440000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021500000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021560000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 345.3, "quote_volume": 41.81583, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021620000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 3021.0, "quote_volume": 366.1285, "trades": 6, "taker_buy_volume": 3021.0, "taker_buy_quote": 366.1285}, {"ts": 1768021680000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021740000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 394.0, "quote_volume": 47.7528, "trades": 4, "taker_buy_volume": 394.0, "taker_buy_quote": 47.7528}, {"ts": 1768021800000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 3625.5, "quote_volume": 439.6957, "trades": 9, "taker_buy_volume": 3019.1, "taker_buy_quote": 366.20002}, {"ts": 1768021860000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021920000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 148.8, "quote_volume": 18.03456, "trades": 1, "taker_buy_volume": 148.8, "taker_buy_quote": 18.03456}, {"ts": 1768021980000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 4896.9, "quote_volume": 593.19371, "trades": 16, "taker_buy_volume": 3354.0, "taker_buy_quote": 406.34852}, {"ts": 1768022040000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 7618.1, "quote_volume": 923.20716, "trades": 14, "taker_buy_volume": 7618.1, "taker_buy_quote": 923.20716}, {"ts": 1768022100000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022160000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022220000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 225.2, "quote_volume": 27.29424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022280000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022340000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022400000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 82.4, "quote_volume": 9.99512, "trades": 1, "taker_buy_volume": 82.4, "taker_buy_quote": 9.99512}, {"ts": 1768022460000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022520000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 712.0, "quote_volume": 86.2944, "trades": 13, "taker_buy_volume": 121.4, "taker_buy_quote": 14.71368}, {"ts": 1768022580000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 3263.4, "quote_volume": 395.38987, "trades": 8, "taker_buy_volume": 900.0, "taker_buy_quote": 109.08}, {"ts": 1768022640000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 1074.1, "quote_volume": 130.07351, "trades": 3, "taker_buy_volume": 124.3, "taker_buy_quote": 15.05273}, {"ts": 1768022700000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 3144.2, "quote_volume": 380.61643, "trades": 9, "taker_buy_volume": 969.8, "taker_buy_quote": 117.44278}, {"ts": 1768022760000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 223.6, "quote_volume": 27.07796, "trades": 2, "taker_buy_volume": 101.0, "taker_buy_quote": 12.2311}, {"ts": 1768022820000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 3170.1, "quote_volume": 383.72757, "trades": 14, "taker_buy_volume": 2543.6, "taker_buy_quote": 307.92107}, {"ts": 1768022880000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 2492.7, "quote_volume": 301.6167, "trades": 6, "taker_buy_volume": 827.2, "taker_buy_quote": 100.0912}, {"ts": 1768022940000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 622.0, "quote_volume": 75.31181, "trades": 4, "taker_buy_volume": 622.0, "taker_buy_quote": 75.31181}, {"ts": 1768023000000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023060000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023120000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 864.2, "quote_volume": 104.65462, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023180000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023240000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023300000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023360000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 82.7, "quote_volume": 10.02324, "trades": 2, "taker_buy_volume": 82.7, "taker_buy_quote": 10.02324}, {"ts": 1768023420000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 720.7, "quote_volume": 87.48018, "trades": 5, "taker_buy_volume": 255.9, "taker_buy_quote": 31.05346}, {"ts": 1768023480000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 1464.4, "quote_volume": 177.63172, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023540000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023600000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 2923.5, "quote_volume": 354.9129, "trades": 4, "taker_buy_volume": 1900.0, "taker_buy_quote": 230.66}, {"ts": 1768023660000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 133.6, "quote_volume": 16.2324, "trades": 1, "taker_buy_volume": 133.6, "taker_buy_quote": 16.2324}, {"ts": 1768023720000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 193.4, "quote_volume": 23.47876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023780000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023840000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 4806.9, "quote_volume": 583.67215, "trades": 11, "taker_buy_volume": 1023.5, "taker_buy_quote": 124.35525}, {"ts": 1768023900000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023960000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 943.3, "quote_volume": 114.61095, "trades": 2, "taker_buy_volume": 943.3, "taker_buy_quote": 114.61095}, {"ts": 1768024020000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 1164.1, "quote_volume": 141.43815, "trades": 5, "taker_buy_volume": 534.9, "taker_buy_quote": 64.99035}, {"ts": 1768024080000, "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": 1768024140000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 1629.6, "quote_volume": 197.9964, "trades": 5, "taker_buy_volume": 1629.6, "taker_buy_quote": 197.9964}, {"ts": 1768024200000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 6240.0, "quote_volume": 757.8212, "trades": 15, "taker_buy_volume": 2275.5, "taker_buy_quote": 276.47325}, {"ts": 1768024260000, "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": 1768024320000, "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": 1768024380000, "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": 1768024440000, "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": 1768024500000, "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": 1768024560000, "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": 1768024620000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 718.7, "quote_volume": 87.39392, "trades": 1, "taker_buy_volume": 718.7, "taker_buy_quote": 87.39392}, {"ts": 1768024680000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024740000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 2504.8, "quote_volume": 304.3332, "trades": 5, "taker_buy_volume": 390.0, "taker_buy_quote": 47.385}, {"ts": 1768024800000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 10388.7, "quote_volume": 1260.84459, "trades": 22, "taker_buy_volume": 3608.0, "taker_buy_quote": 438.0112}, {"ts": 1768024860000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 53.6, "quote_volume": 6.5124, "trades": 1, "taker_buy_volume": 53.6, "taker_buy_quote": 6.5124}, {"ts": 1768024920000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 8200.6, "quote_volume": 996.78822, "trades": 10, "taker_buy_volume": 8117.0, "taker_buy_quote": 986.63918}, {"ts": 1768024980000, "open": 0.1217, "high": 0.1225, "low": 0.1217, "close": 0.1224, "volume": 58320.0, "quote_volume": 7117.0821, "trades": 113, "taker_buy_volume": 28193.3, "taker_buy_quote": 3441.36183}, {"ts": 1768025040000, "open": 0.1223, "high": 0.1225, "low": 0.1223, "close": 0.1224, "volume": 20748.8, "quote_volume": 2540.6804, "trades": 39, "taker_buy_volume": 5309.8, "taker_buy_quote": 649.9695}, {"ts": 1768025100000, "open": 0.1224, "high": 0.1224, "low": 0.1222, "close": 0.1222, "volume": 3577.4, "quote_volume": 437.30036, "trades": 14, "taker_buy_volume": 1146.4, "taker_buy_quote": 140.09008}, {"ts": 1768025160000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 849.8, "quote_volume": 103.93054, "trades": 4, "taker_buy_volume": 849.8, "taker_buy_quote": 103.93054}, {"ts": 1768025220000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 13657.1, "quote_volume": 1669.89125, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025280000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 2682.5, "quote_volume": 327.8015, "trades": 9, "taker_buy_volume": 810.4, "taker_buy_quote": 99.03088}, {"ts": 1768025340000, "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": 1768025400000, "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": 1768025460000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 2485.0, "quote_volume": 303.24333, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025520000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 327.3, "quote_volume": 39.9306, "trades": 3, "taker_buy_volume": 327.3, "taker_buy_quote": 39.9306}, {"ts": 1768025580000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 525.7, "quote_volume": 64.17814, "trades": 6, "taker_buy_volume": 427.4, "taker_buy_quote": 52.18554}, {"ts": 1768025640000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 3150.4, "quote_volume": 384.97888, "trades": 6, "taker_buy_volume": 3150.4, "taker_buy_quote": 384.97888}, {"ts": 1768025700000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 1066.8, "quote_volume": 130.36296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025760000, "open": 0.1221, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 2351.7, "quote_volume": 287.02544, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025820000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 887.2, "quote_volume": 108.14968, "trades": 3, "taker_buy_volume": 123.1, "taker_buy_quote": 15.00589}, {"ts": 1768025880000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 122.8, "quote_volume": 14.96932, "trades": 1, "taker_buy_volume": 122.8, "taker_buy_quote": 14.96932}, {"ts": 1768025940000, "open": 0.1219, "high": 0.1219, "low": 0.1212, "close": 0.1215, "volume": 166659.0, "quote_volume": 20237.85862, "trades": 164, "taker_buy_volume": 52600.4, "taker_buy_quote": 6391.59194}, {"ts": 1768026000000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 11124.7, "quote_volume": 1352.76352, "trades": 15, "taker_buy_volume": 5521.4, "taker_buy_quote": 671.40224}, {"ts": 1768026060000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 12816.6, "quote_volume": 1557.59238, "trades": 30, "taker_buy_volume": 5270.2, "taker_buy_quote": 640.2393}, {"ts": 1768026120000, "open": 0.1214, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 5374.3, "quote_volume": 652.51248, "trades": 12, "taker_buy_volume": 2617.7, "taker_buy_quote": 317.88432}, {"ts": 1768026180000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 484.9, "quote_volume": 58.86686, "trades": 2, "taker_buy_volume": 484.9, "taker_buy_quote": 58.86686}, {"ts": 1768026240000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 2295.1, "quote_volume": 279.0208, "trades": 10, "taker_buy_volume": 1740.4, "taker_buy_quote": 211.56928}, {"ts": 1768026300000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 2870.6, "quote_volume": 349.33958, "trades": 6, "taker_buy_volume": 2870.6, "taker_buy_quote": 349.33958}, {"ts": 1768026360000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 602.0, "quote_volume": 73.21508, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026420000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 124.6, "quote_volume": 15.15136, "trades": 1, "taker_buy_volume": 124.6, "taker_buy_quote": 15.15136}, {"ts": 1768026480000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026540000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 252.0, "quote_volume": 30.6684, "trades": 3, "taker_buy_volume": 252.0, "taker_buy_quote": 30.6684}, {"ts": 1768026600000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026660000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 1108.0, "quote_volume": 134.97708, "trades": 8, "taker_buy_volume": 521.7, "taker_buy_quote": 63.56574}, {"ts": 1768026720000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 164.2, "quote_volume": 19.99956, "trades": 2, "taker_buy_volume": 164.2, "taker_buy_quote": 19.99956}, {"ts": 1768026780000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026840000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026900000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 7637.8, "quote_volume": 929.72626, "trades": 20, "taker_buy_volume": 1411.4, "taker_buy_quote": 171.81029}, {"ts": 1768026960000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 1022.3, "quote_volume": 124.51614, "trades": 4, "taker_buy_volume": 1022.3, "taker_buy_quote": 124.51614}, {"ts": 1768027020000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027080000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 1307.7, "quote_volume": 159.40863, "trades": 5, "taker_buy_volume": 664.7, "taker_buy_quote": 81.02693}, {"ts": 1768027140000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 646.1, "quote_volume": 78.75959, "trades": 3, "taker_buy_volume": 123.9, "taker_buy_quote": 15.10341}, {"ts": 1768027200000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 3729.0, "quote_volume": 454.5651, "trades": 18, "taker_buy_volume": 2186.0, "taker_buy_quote": 266.4734}, {"ts": 1768027260000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 251.9, "quote_volume": 30.7318, "trades": 3, "taker_buy_volume": 251.9, "taker_buy_quote": 30.7318}, {"ts": 1768027320000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 137.7, "quote_volume": 16.81317, "trades": 1, "taker_buy_volume": 137.7, "taker_buy_quote": 16.81317}, {"ts": 1768027380000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 100.0, "quote_volume": 12.21, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 12.21}, {"ts": 1768027440000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027500000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 11280.0, "quote_volume": 1377.288, "trades": 11, "taker_buy_volume": 10691.1, "taker_buy_quote": 1305.38331}, {"ts": 1768027560000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 844.0, "quote_volume": 103.0524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027620000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 1955.2, "quote_volume": 238.92544, "trades": 5, "taker_buy_volume": 1146.8, "taker_buy_quote": 140.13896}, {"ts": 1768027680000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 2738.5, "quote_volume": 334.91855, "trades": 8, "taker_buy_volume": 1151.8, "taker_buy_quote": 140.86514}, {"ts": 1768027740000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 3379.9, "quote_volume": 412.85528, "trades": 10, "taker_buy_volume": 167.3, "taker_buy_quote": 20.44406}, {"ts": 1768027800000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 15430.5, "quote_volume": 1886.93567, "trades": 24, "taker_buy_volume": 245.8, "taker_buy_quote": 30.06134}, {"ts": 1768027860000, "open": 0.1221, "high": 0.1221, "low": 0.1217, "close": 0.1218, "volume": 78504.0, "quote_volume": 9567.95427, "trades": 109, "taker_buy_volume": 26483.0, "taker_buy_quote": 3226.17017}, {"ts": 1768027920000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 5212.5, "quote_volume": 635.35375, "trades": 9, "taker_buy_volume": 4712.5, "taker_buy_quote": 574.45375}, {"ts": 1768027980000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 7295.8, "quote_volume": 888.09031, "trades": 27, "taker_buy_volume": 5830.4, "taker_buy_quote": 709.69441}, {"ts": 1768028040000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 43184.1, "quote_volume": 5259.13591, "trades": 38, "taker_buy_volume": 32044.1, "taker_buy_quote": 3902.28391}, {"ts": 1768028100000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 1576.3, "quote_volume": 192.15097, "trades": 7, "taker_buy_volume": 1249.1, "taker_buy_quote": 152.26529}, {"ts": 1768028160000, "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": 1768028220000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 4409.6, "quote_volume": 537.35141, "trades": 16, "taker_buy_volume": 162.9, "taker_buy_quote": 19.85751}, {"ts": 1768028280000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 540.7, "quote_volume": 65.80319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028340000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 4730.7, "quote_volume": 575.80677, "trades": 15, "taker_buy_volume": 3035.0, "taker_buy_quote": 369.44008}, {"ts": 1768028400000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028460000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 17287.8, "quote_volume": 2104.44061, "trades": 20, "taker_buy_volume": 14741.9, "taker_buy_quote": 1794.60458}, {"ts": 1768028520000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 2892.0, "quote_volume": 352.3636, "trades": 8, "taker_buy_volume": 2892.0, "taker_buy_quote": 352.3636}, {"ts": 1768028580000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 1679.7, "quote_volume": 204.75543, "trades": 2, "taker_buy_volume": 1679.7, "taker_buy_quote": 204.75543}, {"ts": 1768028640000, "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": 1768028700000, "open": 0.122, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 16242.3, "quote_volume": 1980.76404, "trades": 23, "taker_buy_volume": 1532.3, "taker_buy_quote": 187.07318}, {"ts": 1768028760000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 246.8, "quote_volume": 30.1096, "trades": 2, "taker_buy_volume": 123.6, "taker_buy_quote": 15.0792}, {"ts": 1768028820000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 147.6, "quote_volume": 18.01293, "trades": 2, "taker_buy_volume": 57.3, "taker_buy_quote": 6.99633}, {"ts": 1768028880000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 500.0, "quote_volume": 61.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028940000, "open": 0.1221, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 12664.3, "quote_volume": 1544.69963, "trades": 16, "taker_buy_volume": 1043.8, "taker_buy_quote": 127.44798}, {"ts": 1768029000000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 2578.4, "quote_volume": 314.3517, "trades": 6, "taker_buy_volume": 2578.4, "taker_buy_quote": 314.3517}, {"ts": 1768029060000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029120000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 1587.8, "quote_volume": 193.84424, "trades": 9, "taker_buy_volume": 584.0, "taker_buy_quote": 71.28026}, {"ts": 1768029180000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 1549.9, "quote_volume": 189.27129, "trades": 7, "taker_buy_volume": 409.2, "taker_buy_quote": 49.99182}, {"ts": 1768029240000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 651.4, "quote_volume": 79.53594, "trades": 3, "taker_buy_volume": 120.0, "taker_buy_quote": 14.652}, {"ts": 1768029300000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029360000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 929.5, "quote_volume": 113.31426, "trades": 4, "taker_buy_volume": 765.3, "taker_buy_quote": 93.29007}, {"ts": 1768029420000, "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": 1768029480000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 148.3, "quote_volume": 18.0926, "trades": 1, "taker_buy_volume": 148.3, "taker_buy_quote": 18.0926}, {"ts": 1768029540000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029600000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 2139.9, "quote_volume": 261.0678, "trades": 5, "taker_buy_volume": 123.1, "taker_buy_quote": 15.0182}, {"ts": 1768029660000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029720000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029780000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029840000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 1579.7, "quote_volume": 192.56543, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029900000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 5237.0, "quote_volume": 638.2903, "trades": 17, "taker_buy_volume": 3495.1, "taker_buy_quote": 426.05269}, {"ts": 1768029960000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 327.4, "quote_volume": 39.87732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030020000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 990.6, "quote_volume": 120.66844, "trades": 4, "taker_buy_volume": 133.6, "taker_buy_quote": 16.28584}, {"ts": 1768030080000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 3554.1, "quote_volume": 432.81759, "trades": 8, "taker_buy_volume": 2836.2, "taker_buy_quote": 345.44916}, {"ts": 1768030140000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 163.4, "quote_volume": 19.91846, "trades": 2, "taker_buy_volume": 163.4, "taker_buy_quote": 19.91846}, {"ts": 1768030200000, "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": 1768030260000, "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": 1768030320000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 249.4, "quote_volume": 30.4268, "trades": 3, "taker_buy_volume": 249.4, "taker_buy_quote": 30.4268}, {"ts": 1768030380000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030440000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030500000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 525.5, "quote_volume": 64.111, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030560000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 166.4, "quote_volume": 20.3008, "trades": 2, "taker_buy_volume": 166.4, "taker_buy_quote": 20.3008}, {"ts": 1768030620000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 6026.7, "quote_volume": 735.34507, "trades": 18, "taker_buy_volume": 182.5, "taker_buy_quote": 22.28325}, {"ts": 1768030680000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 1309.1, "quote_volume": 159.7102, "trades": 4, "taker_buy_volume": 429.3, "taker_buy_quote": 52.3746}, {"ts": 1768030740000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 120.0, "quote_volume": 14.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030800000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 1986.5, "quote_volume": 242.15435, "trades": 5, "taker_buy_volume": 90.9, "taker_buy_quote": 11.08071}, {"ts": 1768030860000, "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": 1768030920000, "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": 1768030980000, "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": 1768031040000, "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": 1768031100000, "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": 1768031160000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 3893.2, "quote_volume": 474.58108, "trades": 7, "taker_buy_volume": 3893.2, "taker_buy_quote": 474.58108}, {"ts": 1768031220000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 203.0, "quote_volume": 24.766, "trades": 2, "taker_buy_volume": 203.0, "taker_buy_quote": 24.766}, {"ts": 1768031280000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 6582.8, "quote_volume": 803.54856, "trades": 13, "taker_buy_volume": 2347.7, "taker_buy_quote": 286.65417}, {"ts": 1768031340000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031400000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 2725.8, "quote_volume": 332.82018, "trades": 4, "taker_buy_volume": 2725.8, "taker_buy_quote": 332.82018}, {"ts": 1768031460000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 7418.2, "quote_volume": 905.76222, "trades": 16, "taker_buy_volume": 2428.5, "taker_buy_quote": 296.51985}, {"ts": 1768031520000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 2519.6, "quote_volume": 307.89512, "trades": 8, "taker_buy_volume": 1887.1, "taker_buy_quote": 230.60362}, {"ts": 1768031580000, "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": 1768031640000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 4795.7, "quote_volume": 585.74493, "trades": 18, "taker_buy_volume": 2964.2, "taker_buy_quote": 362.11878}, {"ts": 1768031700000, "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": 1768031760000, "open": 0.1221, "high": 0.1221, "low": 0.1218, "close": 0.122, "volume": 77408.6, "quote_volume": 9434.65478, "trades": 49, "taker_buy_volume": 19712.9, "taker_buy_quote": 2404.34391}, {"ts": 1768031820000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031880000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031940000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 1562.1, "quote_volume": 190.5762, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032000000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 2614.6, "quote_volume": 319.11914, "trades": 8, "taker_buy_volume": 2614.6, "taker_buy_quote": 319.11914}, {"ts": 1768032060000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.1218, "volume": 4718.0, "quote_volume": 575.07839, "trades": 17, "taker_buy_volume": 665.1, "taker_buy_quote": 81.07569}, {"ts": 1768032120000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 722.6, "quote_volume": 87.94042, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032180000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 397.5, "quote_volume": 48.35266, "trades": 5, "taker_buy_volume": 166.6, "taker_buy_quote": 20.27522}, {"ts": 1768032240000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032300000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 176.5, "quote_volume": 21.4977, "trades": 3, "taker_buy_volume": 125.5, "taker_buy_quote": 15.2859}, {"ts": 1768032360000, "open": 0.1218, "high": 0.1218, "low": 0.1216, "close": 0.1216, "volume": 1168.9, "quote_volume": 142.23943, "trades": 15, "taker_buy_volume": 563.0, "taker_buy_quote": 68.5171}, {"ts": 1768032420000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 175.1, "quote_volume": 21.3043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032480000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 817.6, "quote_volume": 99.41129, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032540000, "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": 1768032600000, "open": 0.1215, "high": 0.1217, "low": 0.1214, "close": 0.1217, "volume": 19306.5, "quote_volume": 2347.22763, "trades": 42, "taker_buy_volume": 12267.1, "taker_buy_quote": 1491.60852}, {"ts": 1768032660000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032720000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 7091.4, "quote_volume": 863.33253, "trades": 23, "taker_buy_volume": 5012.4, "taker_buy_quote": 610.31823}, {"ts": 1768032780000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032840000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 798.3, "quote_volume": 97.33795, "trades": 9, "taker_buy_volume": 498.1, "taker_buy_quote": 60.74357}, {"ts": 1768032900000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032960000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 3806.2, "quote_volume": 464.30174, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033020000, "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": 1768033080000, "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": 1768033140000, "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": 1768033200000, "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": 1768033260000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 1117.2, "quote_volume": 136.18668, "trades": 4, "taker_buy_volume": 1117.2, "taker_buy_quote": 136.18668}, {"ts": 1768033320000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 3442.6, "quote_volume": 419.9972, "trades": 7, "taker_buy_volume": 3442.6, "taker_buy_quote": 419.9972}, {"ts": 1768033380000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 888.9, "quote_volume": 108.35691, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033440000, "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": 1768033500000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 831.0, "quote_volume": 101.2158, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033560000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033620000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033680000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033740000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033800000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033860000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 3848.2, "quote_volume": 468.01129, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033920000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 3540.8, "quote_volume": 429.80571, "trades": 13, "taker_buy_volume": 383.7, "taker_buy_quote": 46.58118}, {"ts": 1768033980000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 31535.1, "quote_volume": 3826.40416, "trades": 14, "taker_buy_volume": 31287.3, "taker_buy_quote": 3796.34602}, {"ts": 1768034040000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 1187.8, "quote_volume": 144.19892, "trades": 4, "taker_buy_volume": 1187.8, "taker_buy_quote": 144.19892}, {"ts": 1768034100000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034160000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 76088.1, "quote_volume": 9225.53278, "trades": 37, "taker_buy_volume": 39857.2, "taker_buy_quote": 4832.05668}, {"ts": 1768034220000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 3121.8, "quote_volume": 379.19727, "trades": 14, "taker_buy_volume": 408.6, "taker_buy_quote": 49.62456}, {"ts": 1768034280000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 119.0, "quote_volume": 14.4466, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 14.4466}, {"ts": 1768034340000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 5988.2, "quote_volume": 726.96748, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034400000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 11083.3, "quote_volume": 1346.63345, "trades": 15, "taker_buy_volume": 4120.5, "taker_buy_quote": 500.65325}, {"ts": 1768034460000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 2948.0, "quote_volume": 358.182, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034520000, "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": 1768034580000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 15937.1, "quote_volume": 1933.85601, "trades": 24, "taker_buy_volume": 3153.7, "taker_buy_quote": 382.85918}, {"ts": 1768034640000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 59.1, "quote_volume": 7.17474, "trades": 1, "taker_buy_volume": 59.1, "taker_buy_quote": 7.17474}, {"ts": 1768034700000, "open": 0.1214, "high": 0.1215, "low": 0.1213, "close": 0.1213, "volume": 19513.2, "quote_volume": 2369.2336, "trades": 21, "taker_buy_volume": 14041.4, "taker_buy_quote": 1704.96536}, {"ts": 1768034760000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 15800.9, "quote_volume": 1915.20554, "trades": 40, "taker_buy_volume": 9437.1, "taker_buy_quote": 1143.77652}, {"ts": 1768034820000, "open": 0.1212, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 7121.3, "quote_volume": 863.31619, "trades": 14, "taker_buy_volume": 3780.4, "taker_buy_quote": 458.56252}, {"ts": 1768034880000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 1452.8, "quote_volume": 176.22464, "trades": 3, "taker_buy_volume": 1452.8, "taker_buy_quote": 176.22464}, {"ts": 1768034940000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 3147.0, "quote_volume": 381.4164, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035000000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035060000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 8046.1, "quote_volume": 973.7335, "trades": 26, "taker_buy_volume": 2587.3, "taker_buy_quote": 313.06897}, {"ts": 1768035120000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 4464.6, "quote_volume": 540.2166, "trades": 5, "taker_buy_volume": 4464.6, "taker_buy_quote": 540.2166}, {"ts": 1768035180000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 660.5, "quote_volume": 79.9205, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035240000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 936.4, "quote_volume": 113.3937, "trades": 4, "taker_buy_volume": 936.4, "taker_buy_quote": 113.3937}, {"ts": 1768035300000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035360000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035420000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035480000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 8105.0, "quote_volume": 980.705, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035540000, "open": 0.121, "high": 0.1213, "low": 0.121, "close": 0.1213, "volume": 8753.4, "quote_volume": 1060.79154, "trades": 19, "taker_buy_volume": 8753.4, "taker_buy_quote": 1060.79154}, {"ts": 1768035600000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 10713.0, "quote_volume": 1298.4156, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035660000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 4473.0, "quote_volume": 542.14385, "trades": 5, "taker_buy_volume": 4473.0, "taker_buy_quote": 542.14385}, {"ts": 1768035720000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035780000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 955.2, "quote_volume": 115.65787, "trades": 7, "taker_buy_volume": 82.5, "taker_buy_quote": 9.99075}, {"ts": 1768035840000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035900000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 2393.4, "quote_volume": 289.6014, "trades": 11, "taker_buy_volume": 165.4, "taker_buy_quote": 20.0134}, {"ts": 1768035960000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 367.1, "quote_volume": 44.44753, "trades": 5, "taker_buy_volume": 208.8, "taker_buy_quote": 25.28568}, {"ts": 1768036020000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 258.7, "quote_volume": 31.32857, "trades": 4, "taker_buy_volume": 137.1, "taker_buy_quote": 16.60281}, {"ts": 1768036080000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 500.0, "quote_volume": 60.6, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 60.6}, {"ts": 1768036140000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 1063.0, "quote_volume": 128.8356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036200000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 749.5, "quote_volume": 90.76445, "trades": 4, "taker_buy_volume": 500.0, "taker_buy_quote": 60.55}, {"ts": 1768036260000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 338.4, "quote_volume": 40.9464, "trades": 5, "taker_buy_volume": 43.4, "taker_buy_quote": 5.2514}, {"ts": 1768036320000, "open": 0.121, "high": 0.121, "low": 0.1206, "close": 0.1209, "volume": 49602.5, "quote_volume": 5994.36867, "trades": 46, "taker_buy_volume": 4006.9, "taker_buy_quote": 484.27478}, {"ts": 1768036380000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 1268.8, "quote_volume": 153.27104, "trades": 4, "taker_buy_volume": 124.0, "taker_buy_quote": 14.9792}, {"ts": 1768036440000, "open": 0.1208, "high": 0.1211, "low": 0.1208, "close": 0.1211, "volume": 15739.9, "quote_volume": 1904.11248, "trades": 19, "taker_buy_volume": 14978.1, "taker_buy_quote": 1811.8585}, {"ts": 1768036500000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 538.2, "quote_volume": 65.17602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036560000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036620000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 10234.2, "quote_volume": 1239.36162, "trades": 11, "taker_buy_volume": 9463.1, "taker_buy_quote": 1145.98141}, {"ts": 1768036680000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036740000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 15342.5, "quote_volume": 1856.4176, "trades": 19, "taker_buy_volume": 4106.6, "taker_buy_quote": 496.8986}, {"ts": 1768036800000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036860000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 3718.8, "quote_volume": 449.30783, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036920000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 119.4, "quote_volume": 14.42352, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 14.42352}, {"ts": 1768036980000, "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": 1768037040000, "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": 1768037100000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 673.3, "quote_volume": 81.33464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037160000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 1879.5, "quote_volume": 227.0436, "trades": 3, "taker_buy_volume": 1879.5, "taker_buy_quote": 227.0436}, {"ts": 1768037220000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 521.0, "quote_volume": 62.9368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037280000, "open": 0.1209, "high": 0.1211, "low": 0.1209, "close": 0.1211, "volume": 10839.3, "quote_volume": 1310.86715, "trades": 39, "taker_buy_volume": 3438.5, "taker_buy_quote": 416.11043}, {"ts": 1768037340000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037400000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 11574.9, "quote_volume": 1402.81818, "trades": 18, "taker_buy_volume": 10674.9, "taker_buy_quote": 1293.64818}, {"ts": 1768037460000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 807.4, "quote_volume": 97.85688, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037520000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 246.7, "quote_volume": 29.90004, "trades": 3, "taker_buy_volume": 124.6, "taker_buy_quote": 15.10152}, {"ts": 1768037580000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 1753.1, "quote_volume": 212.30041, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037640000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 1466.0, "quote_volume": 177.41739, "trades": 5, "taker_buy_volume": 1213.9, "taker_buy_quote": 146.91329}, {"ts": 1768037700000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037760000, "open": 0.121, "high": 0.1212, "low": 0.121, "close": 0.1212, "volume": 3775.9, "quote_volume": 457.53888, "trades": 7, "taker_buy_volume": 3529.1, "taker_buy_quote": 427.67608}, {"ts": 1768037820000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 88.8, "quote_volume": 10.75368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037880000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 59.0, "quote_volume": 7.1449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037940000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 746.6, "quote_volume": 90.48792, "trades": 4, "taker_buy_volume": 201.8, "taker_buy_quote": 24.45816}, {"ts": 1768038000000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038060000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 2484.3, "quote_volume": 301.09716, "trades": 6, "taker_buy_volume": 1250.7, "taker_buy_quote": 151.58484}, {"ts": 1768038120000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038180000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038240000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038300000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 1646.6, "quote_volume": 199.56792, "trades": 5, "taker_buy_volume": 1024.5, "taker_buy_quote": 124.1694}, {"ts": 1768038360000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 10386.1, "quote_volume": 1257.75671, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038420000, "open": 0.1211, "high": 0.1216, "low": 0.1211, "close": 0.1216, "volume": 11725.0, "quote_volume": 1422.34886, "trades": 28, "taker_buy_volume": 11725.0, "taker_buy_quote": 1422.34886}, {"ts": 1768038480000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 7842.6, "quote_volume": 952.92947, "trades": 20, "taker_buy_volume": 987.9, "taker_buy_quote": 120.12864}, {"ts": 1768038540000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 4923.9, "quote_volume": 597.32698, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038600000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 1230.6, "quote_volume": 149.27178, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038660000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 6355.4, "quote_volume": 769.87203, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038720000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 342.6, "quote_volume": 41.50676, "trades": 4, "taker_buy_volume": 179.0, "taker_buy_quote": 21.6948}, {"ts": 1768038780000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 402.4, "quote_volume": 48.6904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038840000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038900000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 943.4, "quote_volume": 114.24574, "trades": 3, "taker_buy_volume": 943.4, "taker_buy_quote": 114.24574}, {"ts": 1768038960000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 9977.6, "quote_volume": 1209.042, "trades": 23, "taker_buy_volume": 8296.8, "taker_buy_quote": 1005.41786}, {"ts": 1768039020000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 573.6, "quote_volume": 69.46296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039080000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 273.4, "quote_volume": 33.10874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039140000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 303.9, "quote_volume": 36.81011, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039200000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 5433.1, "quote_volume": 658.80959, "trades": 15, "taker_buy_volume": 3178.7, "taker_buy_quote": 385.57631}, {"ts": 1768039260000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 498.2, "quote_volume": 60.38184, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039320000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 11062.5, "quote_volume": 1340.74155, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039380000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 1178.3, "quote_volume": 142.75643, "trades": 5, "taker_buy_volume": 643.0, "taker_buy_quote": 77.9316}, {"ts": 1768039440000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 378.8, "quote_volume": 45.91882, "trades": 4, "taker_buy_volume": 82.6, "taker_buy_quote": 10.01938}, {"ts": 1768039500000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 2054.8, "quote_volume": 249.20578, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039560000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 7648.6, "quote_volume": 926.38802, "trades": 15, "taker_buy_volume": 900.0, "taker_buy_quote": 108.99}, {"ts": 1768039620000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 676.0, "quote_volume": 81.8636, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039680000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039740000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039800000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 1831.3, "quote_volume": 221.95356, "trades": 5, "taker_buy_volume": 943.4, "taker_buy_quote": 114.34008}, {"ts": 1768039860000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039920000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039980000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040040000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 189.6, "quote_volume": 22.99848, "trades": 3, "taker_buy_volume": 189.6, "taker_buy_quote": 22.99848}, {"ts": 1768040100000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 4429.6, "quote_volume": 537.79954, "trades": 16, "taker_buy_volume": 747.4, "taker_buy_quote": 90.78046}, {"ts": 1768040160000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 288.5, "quote_volume": 35.0239, "trades": 2, "taker_buy_volume": 288.5, "taker_buy_quote": 35.0239}, {"ts": 1768040220000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 2920.7, "quote_volume": 354.63956, "trades": 18, "taker_buy_volume": 770.8, "taker_buy_quote": 93.5879}, {"ts": 1768040280000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 763.4, "quote_volume": 92.67676, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040340000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040400000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040460000, "open": 0.1215, "high": 0.1216, "low": 0.1213, "close": 0.1213, "volume": 13472.3, "quote_volume": 1636.72708, "trades": 44, "taker_buy_volume": 3812.5, "taker_buy_quote": 463.28305}, {"ts": 1768040520000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040580000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040640000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040700000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 2322.2, "quote_volume": 281.55266, "trades": 12, "taker_buy_volume": 890.4, "taker_buy_quote": 107.91648}, {"ts": 1768040760000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040820000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 2242.2, "quote_volume": 271.75464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040880000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040940000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 137.0, "quote_volume": 16.5907, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041000000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 196.8, "quote_volume": 23.85216, "trades": 1, "taker_buy_volume": 196.8, "taker_buy_quote": 23.85216}, {"ts": 1768041060000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 1691.6, "quote_volume": 204.85276, "trades": 11, "taker_buy_volume": 165.3, "taker_buy_quote": 20.01783}, {"ts": 1768041120000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 3650.6, "quote_volume": 441.84145, "trades": 11, "taker_buy_volume": 206.4, "taker_buy_quote": 24.99504}, {"ts": 1768041180000, "open": 0.121, "high": 0.1212, "low": 0.1209, "close": 0.1212, "volume": 11174.8, "quote_volume": 1352.93017, "trades": 37, "taker_buy_volume": 6662.1, "taker_buy_quote": 807.04372}, {"ts": 1768041240000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041300000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041360000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 128.0, "quote_volume": 15.5264, "trades": 2, "taker_buy_volume": 128.0, "taker_buy_quote": 15.5264}, {"ts": 1768041420000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 173.9, "quote_volume": 21.09407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041480000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 2257.9, "quote_volume": 274.10906, "trades": 4, "taker_buy_volume": 2257.9, "taker_buy_quote": 274.10906}, {"ts": 1768041540000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 90.9, "quote_volume": 11.03526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041600000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 127.7, "quote_volume": 15.51555, "trades": 2, "taker_buy_volume": 127.7, "taker_buy_quote": 15.51555}, {"ts": 1768041660000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 42294.0, "quote_volume": 5142.72151, "trades": 17, "taker_buy_volume": 2313.7, "taker_buy_quote": 281.34592}, {"ts": 1768041720000, "open": 0.1215, "high": 0.1217, "low": 0.1215, "close": 0.1217, "volume": 13532.0, "quote_volume": 1645.70925, "trades": 20, "taker_buy_volume": 9022.1, "taker_buy_quote": 1097.061}, {"ts": 1768041780000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 3227.9, "quote_volume": 392.83743, "trades": 6, "taker_buy_volume": 3104.1, "taker_buy_quote": 377.77097}, {"ts": 1768041840000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041900000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 9046.5, "quote_volume": 1101.41516, "trades": 17, "taker_buy_volume": 1089.9, "taker_buy_quote": 132.74982}, {"ts": 1768041960000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 5420.9, "quote_volume": 660.28268, "trades": 12, "taker_buy_volume": 5420.9, "taker_buy_quote": 660.28268}, {"ts": 1768042020000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 3383.0, "quote_volume": 412.14778, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042080000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 2581.7, "quote_volume": 314.70923, "trades": 4, "taker_buy_volume": 2581.7, "taker_buy_quote": 314.70923}, {"ts": 1768042140000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 407.7, "quote_volume": 49.69863, "trades": 4, "taker_buy_volume": 244.8, "taker_buy_quote": 29.84112}, {"ts": 1768042200000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 747.0, "quote_volume": 91.0593, "trades": 2, "taker_buy_volume": 747.0, "taker_buy_quote": 91.0593}, {"ts": 1768042260000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 536.9, "quote_volume": 65.44811, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042320000, "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": 1768042380000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 2268.0, "quote_volume": 276.3026, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042440000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 169.4, "quote_volume": 20.64188, "trades": 2, "taker_buy_volume": 89.6, "taker_buy_quote": 10.92224}, {"ts": 1768042500000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 900.0, "quote_volume": 109.71, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 109.71}, {"ts": 1768042560000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 2088.0, "quote_volume": 254.736, "trades": 8, "taker_buy_volume": 250.9, "taker_buy_quote": 30.6098}, {"ts": 1768042620000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 11594.5, "quote_volume": 1415.37682, "trades": 17, "taker_buy_volume": 6303.2, "taker_buy_quote": 769.47879}, {"ts": 1768042680000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 1257.4, "quote_volume": 153.4028, "trades": 10, "taker_buy_volume": 410.0, "taker_buy_quote": 50.02}, {"ts": 1768042740000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 900.0, "quote_volume": 109.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042800000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 1000.0, "quote_volume": 122.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042860000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 4304.5, "quote_volume": 525.9935, "trades": 9, "taker_buy_volume": 2703.5, "taker_buy_quote": 330.35949}, {"ts": 1768042920000, "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": 1768042980000, "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": 1768043040000, "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": 1768043100000, "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": 1768043160000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 11481.3, "quote_volume": 1403.84926, "trades": 8, "taker_buy_volume": 11481.3, "taker_buy_quote": 1403.84926}, {"ts": 1768043220000, "open": 0.1222, "high": 0.1222, "low": 0.1219, "close": 0.1219, "volume": 2980.8, "quote_volume": 363.82659, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043280000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 86.1, "quote_volume": 10.49559, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043340000, "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": 1768043400000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 1521.5, "quote_volume": 185.623, "trades": 8, "taker_buy_volume": 871.5, "taker_buy_quote": 106.323}, {"ts": 1768043460000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043520000, "open": 0.122, "high": 0.1221, "low": 0.1218, "close": 0.1218, "volume": 18941.7, "quote_volume": 2309.83054, "trades": 31, "taker_buy_volume": 3333.3, "taker_buy_quote": 406.99593}, {"ts": 1768043580000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043640000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 2901.0, "quote_volume": 353.3418, "trades": 6, "taker_buy_volume": 2901.0, "taker_buy_quote": 353.3418}, {"ts": 1768043700000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 2444.3, "quote_volume": 297.71574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043760000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043820000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043880000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043940000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 388.4, "quote_volume": 47.34596, "trades": 3, "taker_buy_volume": 388.4, "taker_buy_quote": 47.34596}, {"ts": 1768044000000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 505.5, "quote_volume": 61.62045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044060000, "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": 1768044120000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 2318.5, "quote_volume": 282.62515, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044180000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 388.1, "quote_volume": 47.3482, "trades": 3, "taker_buy_volume": 388.1, "taker_buy_quote": 47.3482}, {"ts": 1768044240000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044300000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044360000, "open": 0.1221, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 3547.0, "quote_volume": 432.83284, "trades": 11, "taker_buy_volume": 1638.0, "taker_buy_quote": 199.9998}, {"ts": 1768044420000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 325.1, "quote_volume": 39.62969, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044480000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 2320.0, "quote_volume": 282.72871, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044540000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044600000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 10673.0, "quote_volume": 1300.89515, "trades": 25, "taker_buy_volume": 7367.3, "taker_buy_quote": 898.07387}, {"ts": 1768044660000, "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": 1768044720000, "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": 1768044780000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 2055.5, "quote_volume": 250.771, "trades": 6, "taker_buy_volume": 2055.5, "taker_buy_quote": 250.771}, {"ts": 1768044840000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044900000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044960000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.1218, "volume": 27341.6, "quote_volume": 3333.94223, "trades": 63, "taker_buy_volume": 3591.9, "taker_buy_quote": 437.63922}, {"ts": 1768045020000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045080000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 78.1, "quote_volume": 9.51258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045140000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045200000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045260000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 975.9, "quote_volume": 118.86462, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045320000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 975.9, "quote_volume": 118.86462, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045380000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045440000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045500000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 3894.8, "quote_volume": 474.38664, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045560000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 440.9, "quote_volume": 53.65753, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045620000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 7776.1, "quote_volume": 947.12898, "trades": 9, "taker_buy_volume": 7776.1, "taker_buy_quote": 947.12898}, {"ts": 1768045680000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 24307.7, "quote_volume": 2961.1064, "trades": 16, "taker_buy_volume": 23931.1, "taker_buy_quote": 2915.23652}, {"ts": 1768045740000, "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": 1768045800000, "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": 1768045860000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 383.2, "quote_volume": 46.71208, "trades": 2, "taker_buy_volume": 383.2, "taker_buy_quote": 46.71208}, {"ts": 1768045920000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 1334.1, "quote_volume": 162.7602, "trades": 6, "taker_buy_volume": 466.9, "taker_buy_quote": 56.9618}, {"ts": 1768045980000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 19960.8, "quote_volume": 2432.79343, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046040000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 502.8, "quote_volume": 61.24104, "trades": 4, "taker_buy_volume": 502.8, "taker_buy_quote": 61.24104}, {"ts": 1768046100000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 14840.9, "quote_volume": 1807.61339, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046160000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 51.5, "quote_volume": 6.26755, "trades": 1, "taker_buy_volume": 51.5, "taker_buy_quote": 6.26755}, {"ts": 1768046220000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046280000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 288.9, "quote_volume": 35.13024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046340000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046400000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046460000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046520000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046580000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046640000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046700000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 3323.3, "quote_volume": 404.45811, "trades": 10, "taker_buy_volume": 3323.3, "taker_buy_quote": 404.45811}, {"ts": 1768046760000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 1830.7, "quote_volume": 222.79619, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046820000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 14500.3, "quote_volume": 1764.68651, "trades": 20, "taker_buy_volume": 1069.9, "taker_buy_quote": 130.20683}, {"ts": 1768046880000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046940000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 199.4, "quote_volume": 24.26698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047000000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 3348.1, "quote_volume": 408.08238, "trades": 10, "taker_buy_volume": 3348.1, "taker_buy_quote": 408.08238}, {"ts": 1768047060000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 327.2, "quote_volume": 39.88568, "trades": 2, "taker_buy_volume": 327.2, "taker_buy_quote": 39.88568}, {"ts": 1768047120000, "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": 1768047180000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 2835.0, "quote_volume": 345.76547, "trades": 7, "taker_buy_volume": 2835.0, "taker_buy_quote": 345.76547}, {"ts": 1768047240000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047300000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 6979.5, "quote_volume": 850.63685, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047360000, "open": 0.1218, "high": 0.1221, "low": 0.1218, "close": 0.1219, "volume": 13977.1, "quote_volume": 1705.10332, "trades": 38, "taker_buy_volume": 7194.0, "taker_buy_quote": 877.87188}, {"ts": 1768047420000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 2105.6, "quote_volume": 256.8832, "trades": 4, "taker_buy_volume": 2105.6, "taker_buy_quote": 256.8832}, {"ts": 1768047480000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 1044.6, "quote_volume": 127.54566, "trades": 5, "taker_buy_volume": 716.3, "taker_buy_quote": 87.46023}, {"ts": 1768047540000, "open": 0.1221, "high": 0.1221, "low": 0.1219, "close": 0.122, "volume": 9815.6, "quote_volume": 1197.35038, "trades": 13, "taker_buy_volume": 1422.8, "taker_buy_quote": 173.5816}, {"ts": 1768047600000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 4791.7, "quote_volume": 584.50537, "trades": 21, "taker_buy_volume": 2117.5, "taker_buy_quote": 258.335}, {"ts": 1768047660000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 3651.9, "quote_volume": 445.06952, "trades": 24, "taker_buy_volume": 2681.0, "taker_buy_quote": 326.8139}, {"ts": 1768047720000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 2470.0, "quote_volume": 301.19109, "trades": 13, "taker_buy_volume": 2470.0, "taker_buy_quote": 301.19109}, {"ts": 1768047780000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047840000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 3222.0, "quote_volume": 392.9553, "trades": 7, "taker_buy_volume": 3222.0, "taker_buy_quote": 392.9553}, {"ts": 1768047900000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 3673.3, "quote_volume": 447.77527, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047960000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 493.9, "quote_volume": 60.15702, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048020000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 1072.3, "quote_volume": 130.60614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048080000, "open": 0.1217, "high": 0.1217, "low": 0.1213, "close": 0.1216, "volume": 54059.3, "quote_volume": 6568.27842, "trades": 63, "taker_buy_volume": 20928.4, "taker_buy_quote": 2541.9316}, {"ts": 1768048140000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 329.6, "quote_volume": 40.0464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048200000, "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": 1768048260000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 2577.5, "quote_volume": 313.424, "trades": 10, "taker_buy_volume": 513.2, "taker_buy_quote": 62.40512}, {"ts": 1768048320000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 4052.7, "quote_volume": 492.46416, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048380000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 500.0, "quote_volume": 60.75, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 60.75}, {"ts": 1768048440000, "open": 0.1215, "high": 0.1217, "low": 0.1215, "close": 0.1217, "volume": 9692.0, "quote_volume": 1178.70493, "trades": 24, "taker_buy_volume": 5366.0, "taker_buy_quote": 652.60334}, {"ts": 1768048500000, "open": 0.1217, "high": 0.1218, "low": 0.1215, "close": 0.1216, "volume": 28143.3, "quote_volume": 3422.76358, "trades": 59, "taker_buy_volume": 4441.3, "taker_buy_quote": 540.36756}, {"ts": 1768048560000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 4289.7, "quote_volume": 521.26555, "trades": 12, "taker_buy_volume": 670.0, "taker_buy_quote": 81.472}, {"ts": 1768048620000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 6690.0, "quote_volume": 814.05676, "trades": 10, "taker_buy_volume": 6690.0, "taker_buy_quote": 814.05676}, {"ts": 1768048680000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 410.1, "quote_volume": 49.86816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048740000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 444.0, "quote_volume": 54.0348, "trades": 1, "taker_buy_volume": 444.0, "taker_buy_quote": 54.0348}, {"ts": 1768048800000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048860000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 643.0, "quote_volume": 78.2531, "trades": 2, "taker_buy_volume": 643.0, "taker_buy_quote": 78.2531}, {"ts": 1768048920000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048980000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 822.7, "quote_volume": 100.04032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049040000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 703.2, "quote_volume": 85.50912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049100000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049160000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049220000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 5648.7, "quote_volume": 687.89886, "trades": 14, "taker_buy_volume": 4405.3, "taker_buy_quote": 536.45274}, {"ts": 1768049280000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 957.2, "quote_volume": 116.58696, "trades": 6, "taker_buy_volume": 957.2, "taker_buy_quote": 116.58696}, {"ts": 1768049340000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 4912.2, "quote_volume": 598.30596, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049400000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 2531.0, "quote_volume": 308.2758, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049460000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 721.8, "quote_volume": 87.84306, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049520000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 1021.9, "quote_volume": 124.36523, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049580000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 2671.0, "quote_volume": 324.92642, "trades": 9, "taker_buy_volume": 1328.2, "taker_buy_quote": 161.64194}, {"ts": 1768049640000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049700000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 470.2, "quote_volume": 57.27036, "trades": 4, "taker_buy_volume": 470.2, "taker_buy_quote": 57.27036}, {"ts": 1768049760000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 892.3, "quote_volume": 108.64926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049820000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 2569.2, "quote_volume": 312.92856, "trades": 5, "taker_buy_volume": 2569.2, "taker_buy_quote": 312.92856}, {"ts": 1768049880000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049940000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 70.5, "quote_volume": 8.59395, "trades": 1, "taker_buy_volume": 70.5, "taker_buy_quote": 8.59395}, {"ts": 1768050000000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 2080.5, "quote_volume": 253.61295, "trades": 6, "taker_buy_volume": 2080.5, "taker_buy_quote": 253.61295}, {"ts": 1768050060000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 328.8, "quote_volume": 40.08072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050120000, "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": 1768050180000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 10079.2, "quote_volume": 1229.06094, "trades": 15, "taker_buy_volume": 4002.3, "taker_buy_quote": 488.25435}, {"ts": 1768050240000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 6639.2, "quote_volume": 809.9824, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050300000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 262.3, "quote_volume": 32.0006, "trades": 1, "taker_buy_volume": 262.3, "taker_buy_quote": 32.0006}, {"ts": 1768050360000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 344.6, "quote_volume": 42.07566, "trades": 2, "taker_buy_volume": 344.6, "taker_buy_quote": 42.07566}, {"ts": 1768050420000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 8496.9, "quote_volume": 1038.55074, "trades": 24, "taker_buy_volume": 6577.9, "taker_buy_quote": 804.04894}, {"ts": 1768050480000, "open": 0.1222, "high": 0.1224, "low": 0.1222, "close": 0.1223, "volume": 25122.5, "quote_volume": 3072.87992, "trades": 34, "taker_buy_volume": 18090.5, "taker_buy_quote": 2212.78823}, {"ts": 1768050540000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 641.3, "quote_volume": 78.39823, "trades": 2, "taker_buy_volume": 313.7, "taker_buy_quote": 38.36551}, {"ts": 1768050600000, "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": 1768050660000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 6969.6, "quote_volume": 851.19966, "trades": 12, "taker_buy_volume": 455.3, "taker_buy_quote": 55.59213}, {"ts": 1768050720000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050780000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 384.8, "quote_volume": 46.98408, "trades": 2, "taker_buy_volume": 384.8, "taker_buy_quote": 46.98408}, {"ts": 1768050840000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 8049.6, "quote_volume": 984.32152, "trades": 17, "taker_buy_volume": 2828.0, "taker_buy_quote": 345.73997}, {"ts": 1768050900000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 4716.0, "quote_volume": 576.61619, "trades": 13, "taker_buy_volume": 2808.5, "taker_buy_quote": 343.3617}, {"ts": 1768050960000, "open": 0.1222, "high": 0.1226, "low": 0.1222, "close": 0.1226, "volume": 8198.4, "quote_volume": 1002.98935, "trades": 23, "taker_buy_volume": 6561.0, "taker_buy_quote": 802.89907}, {"ts": 1768051020000, "open": 0.1226, "high": 0.1228, "low": 0.1226, "close": 0.1228, "volume": 4085.9, "quote_volume": 501.31225, "trades": 12, "taker_buy_volume": 686.3, "taker_buy_quote": 84.19099}, {"ts": 1768051080000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 8884.3, "quote_volume": 1091.9143, "trades": 19, "taker_buy_volume": 2791.9, "taker_buy_quote": 343.15834}, {"ts": 1768051140000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 3741.1, "quote_volume": 459.63275, "trades": 7, "taker_buy_volume": 3537.2, "taker_buy_quote": 434.59383}, {"ts": 1768051200000, "open": 0.1229, "high": 0.1229, "low": 0.1227, "close": 0.1227, "volume": 15052.3, "quote_volume": 1849.69208, "trades": 11, "taker_buy_volume": 13812.2, "taker_buy_quote": 1697.51938}, {"ts": 1768051260000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 3994.7, "quote_volume": 490.92257, "trades": 10, "taker_buy_volume": 2965.6, "taker_buy_quote": 364.44618}, {"ts": 1768051320000, "open": 0.123, "high": 0.123, "low": 0.1227, "close": 0.1227, "volume": 27144.5, "quote_volume": 3335.28053, "trades": 45, "taker_buy_volume": 4217.5, "taker_buy_quote": 518.56822}, {"ts": 1768051380000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 5125.6, "quote_volume": 628.74808, "trades": 12, "taker_buy_volume": 428.2, "taker_buy_quote": 52.54014}, {"ts": 1768051440000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 1105.0, "quote_volume": 135.68905, "trades": 9, "taker_buy_volume": 1055.5, "taker_buy_quote": 129.6154}, {"ts": 1768051500000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 3814.3, "quote_volume": 468.561, "trades": 8, "taker_buy_volume": 3814.3, "taker_buy_quote": 468.561}, {"ts": 1768051560000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 4374.2, "quote_volume": 537.15176, "trades": 12, "taker_buy_volume": 4374.2, "taker_buy_quote": 537.15176}, {"ts": 1768051620000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 1541.8, "quote_volume": 189.32777, "trades": 6, "taker_buy_volume": 880.1, "taker_buy_quote": 108.07628}, {"ts": 1768051680000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051740000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 1994.3, "quote_volume": 244.70061, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051800000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051860000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 2803.0, "quote_volume": 343.9281, "trades": 8, "taker_buy_volume": 2803.0, "taker_buy_quote": 343.9281}, {"ts": 1768051920000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 2943.4, "quote_volume": 361.57375, "trades": 8, "taker_buy_volume": 2080.5, "taker_buy_quote": 255.60963}, {"ts": 1768051980000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 33425.5, "quote_volume": 4113.74423, "trades": 28, "taker_buy_volume": 23096.8, "taker_buy_quote": 2842.8231}, {"ts": 1768052040000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052100000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052160000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 13702.5, "quote_volume": 1687.02743, "trades": 25, "taker_buy_volume": 10765.2, "taker_buy_quote": 1325.4458}, {"ts": 1768052220000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 14794.4, "quote_volume": 1822.67008, "trades": 10, "taker_buy_volume": 14794.4, "taker_buy_quote": 1822.67008}, {"ts": 1768052280000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 173.2, "quote_volume": 21.33824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052340000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 522.0, "quote_volume": 64.3626, "trades": 2, "taker_buy_volume": 522.0, "taker_buy_quote": 64.3626}, {"ts": 1768052400000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 7112.6, "quote_volume": 877.18467, "trades": 22, "taker_buy_volume": 3975.1, "taker_buy_quote": 490.33092}, {"ts": 1768052460000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 2896.4, "quote_volume": 356.83159, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052520000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052580000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 13203.1, "quote_volume": 1625.37005, "trades": 32, "taker_buy_volume": 10747.5, "taker_buy_quote": 1323.08569}, {"ts": 1768052640000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1234, "volume": 5385.8, "quote_volume": 664.12908, "trades": 24, "taker_buy_volume": 4540.3, "taker_buy_quote": 559.87893}, {"ts": 1768052700000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1232, "volume": 8927.4, "quote_volume": 1100.3082, "trades": 23, "taker_buy_volume": 421.6, "taker_buy_quote": 51.94112}, {"ts": 1768052760000, "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": 1768052820000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 206.2, "quote_volume": 25.40384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052880000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 2298.7, "quote_volume": 283.19984, "trades": 7, "taker_buy_volume": 161.9, "taker_buy_quote": 19.94608}, {"ts": 1768052940000, "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": 1768053000000, "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": 1768053060000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 4768.1, "quote_volume": 586.95311, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053120000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053180000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053240000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 15380.9, "quote_volume": 1893.54605, "trades": 58, "taker_buy_volume": 8996.5, "taker_buy_quote": 1107.62641}, {"ts": 1768053300000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 1356.1, "quote_volume": 166.93591, "trades": 5, "taker_buy_volume": 1356.1, "taker_buy_quote": 166.93591}, {"ts": 1768053360000, "open": 0.1232, "high": 0.1235, "low": 0.1232, "close": 0.1234, "volume": 5853.9, "quote_volume": 721.8635, "trades": 23, "taker_buy_volume": 4085.1, "taker_buy_quote": 503.75409}, {"ts": 1768053420000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 1094.0, "quote_volume": 134.8902, "trades": 6, "taker_buy_volume": 73.9, "taker_buy_quote": 9.11187}, {"ts": 1768053480000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 10043.1, "quote_volume": 1237.30992, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053540000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 5274.3, "quote_volume": 650.32119, "trades": 12, "taker_buy_volume": 1322.4, "taker_buy_quote": 163.05192}, {"ts": 1768053600000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 811.0, "quote_volume": 99.9963, "trades": 1, "taker_buy_volume": 811.0, "taker_buy_quote": 99.9963}, {"ts": 1768053660000, "open": 0.1233, "high": 0.1234, "low": 0.1232, "close": 0.1234, "volume": 5437.0, "quote_volume": 670.41256, "trades": 16, "taker_buy_volume": 3296.6, "taker_buy_quote": 406.55672}, {"ts": 1768053720000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 3226.3, "quote_volume": 398.3977, "trades": 9, "taker_buy_volume": 3226.3, "taker_buy_quote": 398.3977}, {"ts": 1768053780000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 3710.6, "quote_volume": 458.45943, "trades": 7, "taker_buy_volume": 3162.5, "taker_buy_quote": 390.76908}, {"ts": 1768053840000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 122.0, "quote_volume": 15.067, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053900000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053960000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 3718.1, "quote_volume": 459.46694, "trades": 14, "taker_buy_volume": 1242.6, "taker_buy_quote": 153.49514}, {"ts": 1768054020000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 2073.7, "quote_volume": 256.08787, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054080000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 3195.3, "quote_volume": 394.05684, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054140000, "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": 1768054200000, "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": 1768054260000, "open": 0.1233, "high": 0.1234, "low": 0.1232, "close": 0.1232, "volume": 12984.2, "quote_volume": 1601.04688, "trades": 29, "taker_buy_volume": 5265.4, "taker_buy_quote": 649.33936}, {"ts": 1768054320000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 9326.3, "quote_volume": 1148.31447, "trades": 20, "taker_buy_volume": 5656.1, "taker_buy_quote": 696.75464}, {"ts": 1768054380000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 9981.2, "quote_volume": 1226.16177, "trades": 16, "taker_buy_volume": 654.6, "taker_buy_quote": 80.45034}, {"ts": 1768054440000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 6901.0, "quote_volume": 847.54526, "trades": 16, "taker_buy_volume": 5672.5, "taker_buy_quote": 696.583}, {"ts": 1768054500000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 81.4, "quote_volume": 10.00406, "trades": 1, "taker_buy_volume": 81.4, "taker_buy_quote": 10.00406}, {"ts": 1768054560000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 16799.9, "quote_volume": 2064.96543, "trades": 23, "taker_buy_volume": 4599.9, "taker_buy_quote": 565.43701}, {"ts": 1768054620000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 124.2, "quote_volume": 15.28902, "trades": 2, "taker_buy_volume": 124.2, "taker_buy_quote": 15.28902}, {"ts": 1768054680000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 66.2, "quote_volume": 8.14922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054740000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 164.5, "quote_volume": 20.24995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054800000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 121.2, "quote_volume": 14.91972, "trades": 2, "taker_buy_volume": 42.7, "taker_buy_quote": 5.25637}, {"ts": 1768054860000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054920000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 209.8, "quote_volume": 25.82638, "trades": 3, "taker_buy_volume": 42.7, "taker_buy_quote": 5.25637}, {"ts": 1768054980000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055040000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 3009.4, "quote_volume": 370.91802, "trades": 10, "taker_buy_volume": 1534.0, "taker_buy_quote": 189.0012}, {"ts": 1768055100000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 92.9, "quote_volume": 11.44528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055160000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 1453.0, "quote_volume": 178.83878, "trades": 12, "taker_buy_volume": 162.6, "taker_buy_quote": 19.9998}, {"ts": 1768055220000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 95.7, "quote_volume": 11.7711, "trades": 3, "taker_buy_volume": 95.7, "taker_buy_quote": 11.7711}, {"ts": 1768055280000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 2912.4, "quote_volume": 358.0873, "trades": 12, "taker_buy_volume": 931.6, "taker_buy_quote": 114.57007}, {"ts": 1768055340000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055400000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 811.2, "quote_volume": 99.7776, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055460000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055520000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055580000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 606.2, "quote_volume": 74.62322, "trades": 2, "taker_buy_volume": 606.2, "taker_buy_quote": 74.62322}, {"ts": 1768055640000, "open": 0.1232, "high": 0.1232, "low": 0.1229, "close": 0.1229, "volume": 6650.1, "quote_volume": 818.81782, "trades": 16, "taker_buy_volume": 3551.8, "taker_buy_quote": 437.58176}, {"ts": 1768055700000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 81.3, "quote_volume": 9.99177, "trades": 1, "taker_buy_volume": 81.3, "taker_buy_quote": 9.99177}, {"ts": 1768055760000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 2548.0, "quote_volume": 312.94096, "trades": 11, "taker_buy_volume": 2090.2, "taker_buy_quote": 256.72312}, {"ts": 1768055820000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055880000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 185.5, "quote_volume": 22.7844, "trades": 3, "taker_buy_volume": 50.0, "taker_buy_quote": 6.145}, {"ts": 1768055940000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 20068.3, "quote_volume": 2466.39407, "trades": 7, "taker_buy_volume": 20068.3, "taker_buy_quote": 2466.39407}, {"ts": 1768056000000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056060000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 18836.1, "quote_volume": 2316.86092, "trades": 13, "taker_buy_volume": 18584.1, "taker_buy_quote": 2285.86492}, {"ts": 1768056120000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 202.5, "quote_volume": 24.948, "trades": 2, "taker_buy_volume": 202.5, "taker_buy_quote": 24.948}, {"ts": 1768056180000, "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": 1768056240000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 12634.1, "quote_volume": 1557.78453, "trades": 15, "taker_buy_volume": 325.4, "taker_buy_quote": 40.12182}, {"ts": 1768056300000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1235, "volume": 1585.8, "quote_volume": 195.6141, "trades": 9, "taker_buy_volume": 1516.9, "taker_buy_quote": 187.11184}, {"ts": 1768056360000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056420000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1232, "volume": 3857.5, "quote_volume": 475.59152, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056480000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 1584.5, "quote_volume": 195.20227, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056540000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 8923.4, "quote_volume": 1098.38766, "trades": 15, "taker_buy_volume": 8631.5, "taker_buy_quote": 1062.48396}, {"ts": 1768056600000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056660000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 1250.0, "quote_volume": 153.75, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056720000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 322.9, "quote_volume": 39.76904, "trades": 7, "taker_buy_volume": 322.9, "taker_buy_quote": 39.76904}, {"ts": 1768056780000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 9702.0, "quote_volume": 1195.17614, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056840000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 2488.7, "quote_volume": 306.1101, "trades": 8, "taker_buy_volume": 2287.9, "taker_buy_quote": 281.4117}, {"ts": 1768056900000, "open": 0.1229, "high": 0.1229, "low": 0.1225, "close": 0.1225, "volume": 16933.9, "quote_volume": 2077.94176, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056960000, "open": 0.1226, "high": 0.1228, "low": 0.1226, "close": 0.1228, "volume": 5325.8, "quote_volume": 653.9636, "trades": 13, "taker_buy_volume": 3511.2, "taker_buy_quote": 431.13072}, {"ts": 1768057020000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 13140.6, "quote_volume": 1611.80398, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057080000, "open": 0.1227, "high": 0.1229, "low": 0.1227, "close": 0.1229, "volume": 18058.2, "quote_volume": 2218.20273, "trades": 22, "taker_buy_volume": 18058.2, "taker_buy_quote": 2218.20273}, {"ts": 1768057140000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 245.2, "quote_volume": 30.14738, "trades": 3, "taker_buy_volume": 245.2, "taker_buy_quote": 30.14738}, {"ts": 1768057200000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 1226.7, "quote_volume": 150.76146, "trades": 7, "taker_buy_volume": 1024.8, "taker_buy_quote": 125.94795}, {"ts": 1768057260000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057320000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 49.7, "quote_volume": 6.10813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057380000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 1022.0, "quote_volume": 125.6038, "trades": 2, "taker_buy_volume": 1022.0, "taker_buy_quote": 125.6038}, {"ts": 1768057440000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 121.5, "quote_volume": 14.93235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057500000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 9740.4, "quote_volume": 1196.12112, "trades": 30, "taker_buy_volume": 48.8, "taker_buy_quote": 5.99264}, {"ts": 1768057560000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 1096.9, "quote_volume": 134.692, "trades": 5, "taker_buy_volume": 1023.7, "taker_buy_quote": 125.71036}, {"ts": 1768057620000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 505.0, "quote_volume": 62.00584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057680000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057740000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 767.6, "quote_volume": 94.18452, "trades": 2, "taker_buy_volume": 767.6, "taker_buy_quote": 94.18452}, {"ts": 1768057800000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057860000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057920000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 880.6, "quote_volume": 108.04962, "trades": 3, "taker_buy_volume": 119.7, "taker_buy_quote": 14.68719}, {"ts": 1768057980000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058040000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058100000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058160000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058220000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 3372.1, "quote_volume": 413.75667, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058280000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 124.6, "quote_volume": 15.27596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058340000, "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": 1768058400000, "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": 1768058460000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 213.3, "quote_volume": 26.15058, "trades": 3, "taker_buy_volume": 213.3, "taker_buy_quote": 26.15058}, {"ts": 1768058520000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 1355.1, "quote_volume": 166.13526, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058580000, "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": 1768058640000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 162.2, "quote_volume": 19.88572, "trades": 2, "taker_buy_volume": 162.2, "taker_buy_quote": 19.88572}, {"ts": 1768058700000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 591.9, "quote_volume": 72.56694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058760000, "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": 1768058820000, "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": 1768058880000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 6192.0, "quote_volume": 758.17065, "trades": 16, "taker_buy_volume": 1102.8, "taker_buy_quote": 135.093}, {"ts": 1768058940000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 119.4, "quote_volume": 14.6265, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 14.6265}, {"ts": 1768059000000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 118.7, "quote_volume": 14.54075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059060000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 5087.4, "quote_volume": 623.68651, "trades": 8, "taker_buy_volume": 3544.4, "taker_buy_quote": 434.51471}, {"ts": 1768059120000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 4077.5, "quote_volume": 499.9015, "trades": 3, "taker_buy_volume": 4077.5, "taker_buy_quote": 499.9015}, {"ts": 1768059180000, "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": 1768059240000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 60.1, "quote_volume": 7.36826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059300000, "open": 0.1227, "high": 0.1229, "low": 0.1227, "close": 0.1228, "volume": 30633.5, "quote_volume": 3759.84952, "trades": 26, "taker_buy_volume": 28420.2, "taker_buy_quote": 3488.05628}, {"ts": 1768059360000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 283.4, "quote_volume": 34.77318, "trades": 3, "taker_buy_volume": 83.0, "taker_buy_quote": 10.1841}, {"ts": 1768059420000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 119.2, "quote_volume": 14.62584, "trades": 1, "taker_buy_volume": 119.2, "taker_buy_quote": 14.62584}, {"ts": 1768059480000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 2524.2, "quote_volume": 309.97991, "trades": 8, "taker_buy_volume": 806.1, "taker_buy_quote": 98.99723}, {"ts": 1768059540000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 519.3, "quote_volume": 63.88204, "trades": 3, "taker_buy_volume": 162.9, "taker_buy_quote": 20.04484}, {"ts": 1768059600000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 2424.8, "quote_volume": 298.73536, "trades": 5, "taker_buy_volume": 2424.8, "taker_buy_quote": 298.73536}, {"ts": 1768059660000, "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": 1768059720000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 82.2, "quote_volume": 10.12704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059780000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 123.9, "quote_volume": 15.27687, "trades": 2, "taker_buy_volume": 123.9, "taker_buy_quote": 15.27687}, {"ts": 1768059840000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 1934.0, "quote_volume": 238.4622, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059900000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 3087.8, "quote_volume": 380.9693, "trades": 12, "taker_buy_volume": 1666.9, "taker_buy_quote": 205.69546}, {"ts": 1768059960000, "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": 1768060020000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 1245.4, "quote_volume": 153.43328, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060080000, "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": 1768060140000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 473.0, "quote_volume": 58.3209, "trades": 5, "taker_buy_volume": 473.0, "taker_buy_quote": 58.3209}, {"ts": 1768060200000, "open": 0.1234, "high": 0.1239, "low": 0.1234, "close": 0.1239, "volume": 77751.1, "quote_volume": 9612.78169, "trades": 53, "taker_buy_volume": 17555.1, "taker_buy_quote": 2171.29954}, {"ts": 1768060260000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 1843.5, "quote_volume": 228.40158, "trades": 2, "taker_buy_volume": 1762.8, "taker_buy_quote": 218.41092}, {"ts": 1768060320000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 11969.1, "quote_volume": 1482.97149, "trades": 4, "taker_buy_volume": 11969.1, "taker_buy_quote": 1482.97149}, {"ts": 1768060380000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 10222.4, "quote_volume": 1265.08612, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060440000, "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": 1768060500000, "open": 0.1237, "high": 0.1237, "low": 0.1233, "close": 0.1233, "volume": 14227.6, "quote_volume": 1756.57558, "trades": 48, "taker_buy_volume": 1853.3, "taker_buy_quote": 228.51189}, {"ts": 1768060560000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 247.8, "quote_volume": 30.57852, "trades": 3, "taker_buy_volume": 247.8, "taker_buy_quote": 30.57852}, {"ts": 1768060620000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060680000, "open": 0.1235, "high": 0.1238, "low": 0.1235, "close": 0.1238, "volume": 4315.6, "quote_volume": 533.42804, "trades": 18, "taker_buy_volume": 3964.7, "taker_buy_quote": 490.04341}, {"ts": 1768060740000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 3233.0, "quote_volume": 400.2454, "trades": 5, "taker_buy_volume": 3233.0, "taker_buy_quote": 400.2454}, {"ts": 1768060800000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 12212.9, "quote_volume": 1513.17831, "trades": 18, "taker_buy_volume": 12212.9, "taker_buy_quote": 1513.17831}, {"ts": 1768060860000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 13356.5, "quote_volume": 1655.07695, "trades": 14, "taker_buy_volume": 12623.5, "taker_buy_quote": 1564.13209}, {"ts": 1768060920000, "open": 0.1241, "high": 0.1251, "low": 0.1241, "close": 0.125, "volume": 16342.9, "quote_volume": 2039.631, "trades": 61, "taker_buy_volume": 9688.3, "taker_buy_quote": 1208.14683}, {"ts": 1768060980000, "open": 0.1251, "high": 0.1251, "low": 0.1247, "close": 0.1249, "volume": 18222.3, "quote_volume": 2276.02231, "trades": 59, "taker_buy_volume": 9135.1, "taker_buy_quote": 1141.01699}, {"ts": 1768061040000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 46913.9, "quote_volume": 5858.51684, "trades": 66, "taker_buy_volume": 17768.0, "taker_buy_quote": 2219.84551}, {"ts": 1768061100000, "open": 0.125, "high": 0.1256, "low": 0.1246, "close": 0.1247, "volume": 112662.6, "quote_volume": 14094.96806, "trades": 160, "taker_buy_volume": 70786.0, "taker_buy_quote": 8851.55692}, {"ts": 1768061160000, "open": 0.1248, "high": 0.1248, "low": 0.1242, "close": 0.1242, "volume": 37083.9, "quote_volume": 4620.55673, "trades": 69, "taker_buy_volume": 23240.1, "taker_buy_quote": 2895.96904}, {"ts": 1768061220000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 11229.0, "quote_volume": 1395.72718, "trades": 11, "taker_buy_volume": 10853.8, "taker_buy_quote": 1349.12734}, {"ts": 1768061280000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 1149.3, "quote_volume": 142.60248, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061340000, "open": 0.1239, "high": 0.1239, "low": 0.1234, "close": 0.1236, "volume": 88761.4, "quote_volume": 10971.39693, "trades": 56, "taker_buy_volume": 70032.3, "taker_buy_quote": 8655.99289}, {"ts": 1768061400000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 1142.3, "quote_volume": 141.18828, "trades": 3, "taker_buy_volume": 1020.8, "taker_buy_quote": 126.17088}, {"ts": 1768061460000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 26748.0, "quote_volume": 3304.15733, "trades": 22, "taker_buy_volume": 1532.3, "taker_buy_quote": 189.39228}, {"ts": 1768061520000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 18398.3, "quote_volume": 2269.35313, "trades": 25, "taker_buy_volume": 9466.5, "taker_buy_quote": 1168.01739}, {"ts": 1768061580000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 15022.2, "quote_volume": 1854.94566, "trades": 31, "taker_buy_volume": 11144.1, "taker_buy_quote": 1376.17493}, {"ts": 1768061640000, "open": 0.1233, "high": 0.1237, "low": 0.1233, "close": 0.1237, "volume": 6951.2, "quote_volume": 857.47917, "trades": 22, "taker_buy_volume": 3793.5, "taker_buy_quote": 468.13476}, {"ts": 1768061700000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 10250.5, "quote_volume": 1269.0119, "trades": 12, "taker_buy_volume": 8140.6, "taker_buy_quote": 1007.80628}, {"ts": 1768061760000, "open": 0.1237, "high": 0.1243, "low": 0.1236, "close": 0.1241, "volume": 137918.4, "quote_volume": 17105.3386, "trades": 154, "taker_buy_volume": 72766.9, "taker_buy_quote": 9025.07593}, {"ts": 1768061820000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061880000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 4167.4, "quote_volume": 516.55452, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061940000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 162.0, "quote_volume": 20.0718, "trades": 2, "taker_buy_volume": 162.0, "taker_buy_quote": 20.0718}, {"ts": 1768062000000, "open": 0.1239, "high": 0.1239, "low": 0.1233, "close": 0.1233, "volume": 91176.2, "quote_volume": 11272.152, "trades": 111, "taker_buy_volume": 14166.9, "taker_buy_quote": 1750.8016}, {"ts": 1768062060000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 4404.2, "quote_volume": 543.46595, "trades": 11, "taker_buy_volume": 4281.5, "taker_buy_quote": 528.32477}, {"ts": 1768062120000, "open": 0.1235, "high": 0.1237, "low": 0.1235, "close": 0.1237, "volume": 3132.4, "quote_volume": 386.96571, "trades": 11, "taker_buy_volume": 3012.2, "taker_buy_quote": 372.12101}, {"ts": 1768062180000, "open": 0.1238, "high": 0.1243, "low": 0.1238, "close": 0.1243, "volume": 48658.1, "quote_volume": 6038.13373, "trades": 55, "taker_buy_volume": 29692.4, "taker_buy_quote": 3682.77903}, {"ts": 1768062240000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 3222.4, "quote_volume": 400.54432, "trades": 5, "taker_buy_volume": 3222.4, "taker_buy_quote": 400.54432}, {"ts": 1768062300000, "open": 0.1243, "high": 0.1243, "low": 0.1241, "close": 0.1241, "volume": 30121.7, "quote_volume": 3743.11155, "trades": 36, "taker_buy_volume": 4856.7, "taker_buy_quote": 603.68781}, {"ts": 1768062360000, "open": 0.1242, "high": 0.1246, "low": 0.1242, "close": 0.1245, "volume": 23440.9, "quote_volume": 2914.71999, "trades": 42, "taker_buy_volume": 23298.5, "taker_buy_quote": 2896.99119}, {"ts": 1768062420000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 4513.6, "quote_volume": 562.38221, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062480000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 1948.1, "quote_volume": 242.25935, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062540000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 4331.9, "quote_volume": 538.02897, "trades": 11, "taker_buy_volume": 1472.0, "taker_buy_quote": 182.82939}, {"ts": 1768062600000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 239.5, "quote_volume": 29.7459, "trades": 3, "taker_buy_volume": 119.0, "taker_buy_quote": 14.7798}, {"ts": 1768062660000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 2536.8, "quote_volume": 315.41043, "trades": 7, "taker_buy_volume": 2058.6, "taker_buy_quote": 255.92235}, {"ts": 1768062720000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 8035.0, "quote_volume": 1001.10201, "trades": 20, "taker_buy_volume": 5773.7, "taker_buy_quote": 719.34403}, {"ts": 1768062780000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 7682.1, "quote_volume": 957.24966, "trades": 11, "taker_buy_volume": 7682.1, "taker_buy_quote": 957.24966}, {"ts": 1768062840000, "open": 0.1246, "high": 0.1252, "low": 0.1246, "close": 0.1252, "volume": 27946.3, "quote_volume": 3488.84683, "trades": 50, "taker_buy_volume": 20476.7, "taker_buy_quote": 2556.95495}, {"ts": 1768062900000, "open": 0.1252, "high": 0.1254, "low": 0.1248, "close": 0.1251, "volume": 52003.8, "quote_volume": 6506.24196, "trades": 80, "taker_buy_volume": 25234.8, "taker_buy_quote": 3158.19881}, {"ts": 1768062960000, "open": 0.1251, "high": 0.1255, "low": 0.1251, "close": 0.1255, "volume": 17774.5, "quote_volume": 2228.51063, "trades": 36, "taker_buy_volume": 11255.7, "taker_buy_quote": 1411.34981}, {"ts": 1768063020000, "open": 0.1255, "high": 0.1255, "low": 0.1253, "close": 0.1253, "volume": 5832.0, "quote_volume": 731.13358, "trades": 14, "taker_buy_volume": 1235.5, "taker_buy_quote": 155.05525}, {"ts": 1768063080000, "open": 0.1254, "high": 0.1259, "low": 0.1254, "close": 0.1257, "volume": 23464.4, "quote_volume": 2948.7502, "trades": 36, "taker_buy_volume": 20155.2, "taker_buy_quote": 2532.5851}, {"ts": 1768063140000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 13799.3, "quote_volume": 1734.89585, "trades": 30, "taker_buy_volume": 9364.1, "taker_buy_quote": 1177.24235}, {"ts": 1768063200000, "open": 0.1258, "high": 0.1261, "low": 0.1258, "close": 0.1261, "volume": 21726.1, "quote_volume": 2737.69017, "trades": 50, "taker_buy_volume": 16044.9, "taker_buy_quote": 2021.8031}, {"ts": 1768063260000, "open": 0.1261, "high": 0.1273, "low": 0.1261, "close": 0.1269, "volume": 359019.9, "quote_volume": 45465.249, "trades": 296, "taker_buy_volume": 228440.8, "taker_buy_quote": 28941.02758}, {"ts": 1768063320000, "open": 0.1269, "high": 0.1269, "low": 0.1265, "close": 0.1267, "volume": 19002.5, "quote_volume": 2407.3765, "trades": 80, "taker_buy_volume": 9389.5, "taker_buy_quote": 1189.52732}, {"ts": 1768063380000, "open": 0.1268, "high": 0.1273, "low": 0.1268, "close": 0.1271, "volume": 76168.4, "quote_volume": 9675.64766, "trades": 76, "taker_buy_volume": 65442.1, "taker_buy_quote": 8313.28066}, {"ts": 1768063440000, "open": 0.1271, "high": 0.1271, "low": 0.1268, "close": 0.1268, "volume": 9719.3, "quote_volume": 1233.27451, "trades": 22, "taker_buy_volume": 302.8, "taker_buy_quote": 38.48588}, {"ts": 1768063500000, "open": 0.1268, "high": 0.1271, "low": 0.1268, "close": 0.127, "volume": 8540.2, "quote_volume": 1084.61196, "trades": 23, "taker_buy_volume": 5950.7, "taker_buy_quote": 755.52229}, {"ts": 1768063560000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 11427.5, "quote_volume": 1452.74886, "trades": 31, "taker_buy_volume": 4771.5, "taker_buy_quote": 606.60482}, {"ts": 1768063620000, "open": 0.1271, "high": 0.1271, "low": 0.1267, "close": 0.1267, "volume": 23917.4, "quote_volume": 3033.38036, "trades": 32, "taker_buy_volume": 4861.0, "taker_buy_quote": 616.72467}, {"ts": 1768063680000, "open": 0.1266, "high": 0.1266, "low": 0.126, "close": 0.1261, "volume": 22384.4, "quote_volume": 2824.10983, "trades": 55, "taker_buy_volume": 13157.9, "taker_buy_quote": 1659.5683}, {"ts": 1768063740000, "open": 0.1262, "high": 0.1263, "low": 0.1261, "close": 0.1261, "volume": 8927.8, "quote_volume": 1126.9291, "trades": 19, "taker_buy_volume": 5309.4, "taker_buy_quote": 670.2209}, {"ts": 1768063800000, "open": 0.1262, "high": 0.1262, "low": 0.1259, "close": 0.1259, "volume": 3748.1, "quote_volume": 472.97014, "trades": 14, "taker_buy_volume": 2289.0, "taker_buy_quote": 288.8718}, {"ts": 1768063860000, "open": 0.1259, "high": 0.1266, "low": 0.1258, "close": 0.1266, "volume": 23097.9, "quote_volume": 2920.17911, "trades": 54, "taker_buy_volume": 22377.5, "taker_buy_quote": 2829.45147}, {"ts": 1768063920000, "open": 0.1267, "high": 0.1267, "low": 0.1262, "close": 0.1264, "volume": 28921.1, "quote_volume": 3656.08506, "trades": 60, "taker_buy_volume": 7255.2, "taker_buy_quote": 917.01852}, {"ts": 1768063980000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 9580.1, "quote_volume": 1210.8482, "trades": 14, "taker_buy_volume": 885.5, "taker_buy_quote": 111.85076}, {"ts": 1768064040000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 2598.5, "quote_volume": 327.97028, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064100000, "open": 0.1262, "high": 0.1262, "low": 0.126, "close": 0.1261, "volume": 15722.9, "quote_volume": 1983.0652, "trades": 27, "taker_buy_volume": 11006.4, "taker_buy_quote": 1388.2165}, {"ts": 1768064160000, "open": 0.1262, "high": 0.1264, "low": 0.1262, "close": 0.1263, "volume": 40971.4, "quote_volume": 5174.30537, "trades": 42, "taker_buy_volume": 19782.9, "taker_buy_quote": 2498.29336}, {"ts": 1768064220000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 15670.3, "quote_volume": 1977.60248, "trades": 16, "taker_buy_volume": 15484.9, "taker_buy_quote": 1954.205}, {"ts": 1768064280000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 217.2, "quote_volume": 27.42579, "trades": 2, "taker_buy_volume": 151.5, "taker_buy_quote": 19.13445}, {"ts": 1768064340000, "open": 0.1262, "high": 0.1262, "low": 0.1259, "close": 0.1259, "volume": 11321.7, "quote_volume": 1428.53267, "trades": 14, "taker_buy_volume": 292.8, "taker_buy_quote": 36.95136}, {"ts": 1768064400000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 2396.8, "quote_volume": 301.77738, "trades": 8, "taker_buy_volume": 2272.3, "taker_buy_quote": 286.10283}, {"ts": 1768064460000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.126, "volume": 7844.4, "quote_volume": 987.48451, "trades": 19, "taker_buy_volume": 5425.1, "taker_buy_quote": 682.90259}, {"ts": 1768064520000, "open": 0.1261, "high": 0.1263, "low": 0.126, "close": 0.1261, "volume": 27616.2, "quote_volume": 3484.08266, "trades": 36, "taker_buy_volume": 13832.5, "taker_buy_quote": 1745.5952}, {"ts": 1768064580000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 444.8, "quote_volume": 56.0448, "trades": 4, "taker_buy_volume": 240.9, "taker_buy_quote": 30.3534}, {"ts": 1768064640000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 3089.9, "quote_volume": 389.63639, "trades": 14, "taker_buy_volume": 2765.4, "taker_buy_quote": 348.71694}, {"ts": 1768064700000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 1079.2, "quote_volume": 136.08712, "trades": 2, "taker_buy_volume": 1079.2, "taker_buy_quote": 136.08712}, {"ts": 1768064760000, "open": 0.1261, "high": 0.1267, "low": 0.1261, "close": 0.1264, "volume": 36645.6, "quote_volume": 4631.71411, "trades": 103, "taker_buy_volume": 27956.7, "taker_buy_quote": 3532.92311}, {"ts": 1768064820000, "open": 0.1263, "high": 0.1266, "low": 0.1263, "close": 0.1266, "volume": 11124.0, "quote_volume": 1406.08013, "trades": 20, "taker_buy_volume": 5977.1, "taker_buy_quote": 755.86858}, {"ts": 1768064880000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 4610.4, "quote_volume": 583.2156, "trades": 12, "taker_buy_volume": 1022.4, "taker_buy_quote": 129.3336}, {"ts": 1768064940000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 210.0, "quote_volume": 26.53607, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065000000, "open": 0.1262, "high": 0.1262, "low": 0.1259, "close": 0.126, "volume": 13996.1, "quote_volume": 1763.78577, "trades": 57, "taker_buy_volume": 4204.5, "taker_buy_quote": 529.73898}, {"ts": 1768065060000, "open": 0.1261, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 280.5, "quote_volume": 35.35495, "trades": 3, "taker_buy_volume": 200.0, "taker_buy_quote": 25.22}, {"ts": 1768065120000, "open": 0.126, "high": 0.1263, "low": 0.1259, "close": 0.1263, "volume": 10995.9, "quote_volume": 1388.2426, "trades": 21, "taker_buy_volume": 10470.9, "taker_buy_quote": 1322.1451}, {"ts": 1768065180000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 3475.8, "quote_volume": 439.14318, "trades": 12, "taker_buy_volume": 451.1, "taker_buy_quote": 57.00716}, {"ts": 1768065240000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 124.0, "quote_volume": 15.6612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065300000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065360000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 3309.8, "quote_volume": 418.12126, "trades": 10, "taker_buy_volume": 2688.2, "taker_buy_quote": 339.55778}, {"ts": 1768065420000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065480000, "open": 0.1264, "high": 0.1264, "low": 0.126, "close": 0.126, "volume": 9421.8, "quote_volume": 1188.72533, "trades": 23, "taker_buy_volume": 1784.0, "taker_buy_quote": 224.83288}, {"ts": 1768065540000, "open": 0.1259, "high": 0.1259, "low": 0.1254, "close": 0.1256, "volume": 17068.2, "quote_volume": 2143.00506, "trades": 41, "taker_buy_volume": 3137.9, "taker_buy_quote": 393.82605}, {"ts": 1768065600000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 8895.0, "quote_volume": 1116.67119, "trades": 21, "taker_buy_volume": 5447.7, "taker_buy_quote": 683.89528}, {"ts": 1768065660000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 10502.5, "quote_volume": 1320.16425, "trades": 10, "taker_buy_volume": 202.9, "taker_buy_quote": 25.50453}, {"ts": 1768065720000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 3547.3, "quote_volume": 445.27373, "trades": 26, "taker_buy_volume": 364.0, "taker_buy_quote": 45.682}, {"ts": 1768065780000, "open": 0.1256, "high": 0.1256, "low": 0.1247, "close": 0.1249, "volume": 131830.3, "quote_volume": 16494.21262, "trades": 248, "taker_buy_volume": 48082.5, "taker_buy_quote": 6012.01708}, {"ts": 1768065840000, "open": 0.125, "high": 0.1253, "low": 0.125, "close": 0.1252, "volume": 6179.3, "quote_volume": 773.67825, "trades": 28, "taker_buy_volume": 2590.1, "taker_buy_quote": 324.29409}, {"ts": 1768065900000, "open": 0.1252, "high": 0.1252, "low": 0.1249, "close": 0.125, "volume": 9657.4, "quote_volume": 1207.59121, "trades": 21, "taker_buy_volume": 3023.3, "taker_buy_quote": 377.89223}, {"ts": 1768065960000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 5666.6, "quote_volume": 708.60914, "trades": 15, "taker_buy_volume": 4705.3, "taker_buy_quote": 588.44664}, {"ts": 1768066020000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 823.5, "quote_volume": 103.01985, "trades": 8, "taker_buy_volume": 823.5, "taker_buy_quote": 103.01985}, {"ts": 1768066080000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 9760.9, "quote_volume": 1220.36873, "trades": 21, "taker_buy_volume": 1060.9, "taker_buy_quote": 132.71859}, {"ts": 1768066140000, "open": 0.1249, "high": 0.1253, "low": 0.1249, "close": 0.1253, "volume": 17922.7, "quote_volume": 2239.6458, "trades": 23, "taker_buy_volume": 16388.0, "taker_buy_quote": 2047.34789}, {"ts": 1768066200000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 1471.2, "quote_volume": 184.34136, "trades": 3, "taker_buy_volume": 1471.2, "taker_buy_quote": 184.34136}, {"ts": 1768066260000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 420.4, "quote_volume": 52.71816, "trades": 7, "taker_buy_volume": 296.6, "taker_buy_quote": 37.19364}, {"ts": 1768066320000, "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": 1768066380000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 597.6, "quote_volume": 74.87928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066440000, "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": 1768066500000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 385.1, "quote_volume": 48.21452, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066560000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 52.8, "quote_volume": 6.60528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066620000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 974.9, "quote_volume": 121.93167, "trades": 8, "taker_buy_volume": 80.0, "taker_buy_quote": 10.0}, {"ts": 1768066680000, "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": 1768066740000, "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": 1768066800000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 3690.7, "quote_volume": 461.3375, "trades": 4, "taker_buy_volume": 3690.7, "taker_buy_quote": 461.3375}, {"ts": 1768066860000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 655.6, "quote_volume": 81.88444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066920000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 440.1, "quote_volume": 55.0125, "trades": 2, "taker_buy_volume": 440.1, "taker_buy_quote": 55.0125}, {"ts": 1768066980000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 124.6, "quote_volume": 15.575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067040000, "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": 1768067100000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 1061.6, "quote_volume": 132.7, "trades": 6, "taker_buy_volume": 1061.6, "taker_buy_quote": 132.7}, {"ts": 1768067160000, "open": 0.125, "high": 0.125, "low": 0.1247, "close": 0.1249, "volume": 4278.0, "quote_volume": 534.13153, "trades": 16, "taker_buy_volume": 2850.8, "taker_buy_quote": 355.89451}, {"ts": 1768067220000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 25707.5, "quote_volume": 3212.67627, "trades": 45, "taker_buy_volume": 6161.9, "taker_buy_quote": 770.14453}, {"ts": 1768067280000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 1023.5, "quote_volume": 127.9375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067340000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 3416.6, "quote_volume": 426.50643, "trades": 10, "taker_buy_volume": 722.4, "taker_buy_quote": 90.15552}, {"ts": 1768067400000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 643.0, "quote_volume": 80.2464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067460000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 6351.5, "quote_volume": 793.11528, "trades": 28, "taker_buy_volume": 2626.2, "taker_buy_quote": 327.83348}, {"ts": 1768067520000, "open": 0.1248, "high": 0.1248, "low": 0.1245, "close": 0.1245, "volume": 2112.7, "quote_volume": 263.18125, "trades": 9, "taker_buy_volume": 767.6, "taker_buy_quote": 95.5662}, {"ts": 1768067580000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 6484.4, "quote_volume": 807.96188, "trades": 15, "taker_buy_volume": 6364.6, "taker_buy_quote": 793.0348}, {"ts": 1768067640000, "open": 0.1246, "high": 0.1246, "low": 0.1239, "close": 0.1239, "volume": 19468.7, "quote_volume": 2417.33772, "trades": 43, "taker_buy_volume": 2602.2, "taker_buy_quote": 322.9074}, {"ts": 1768067700000, "open": 0.124, "high": 0.1243, "low": 0.124, "close": 0.1243, "volume": 5103.1, "quote_volume": 633.96029, "trades": 15, "taker_buy_volume": 4499.5, "taker_buy_quote": 558.93281}, {"ts": 1768067760000, "open": 0.1243, "high": 0.1245, "low": 0.1242, "close": 0.1243, "volume": 16532.5, "quote_volume": 2056.33664, "trades": 26, "taker_buy_volume": 11460.7, "taker_buy_quote": 1425.70778}, {"ts": 1768067820000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 1666.2, "quote_volume": 207.39933, "trades": 16, "taker_buy_volume": 1542.2, "taker_buy_quote": 191.97373}, {"ts": 1768067880000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 3808.1, "quote_volume": 473.56646, "trades": 12, "taker_buy_volume": 884.7, "taker_buy_quote": 109.98022}, {"ts": 1768067940000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 2621.3, "quote_volume": 325.60119, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068000000, "open": 0.1244, "high": 0.1246, "low": 0.1244, "close": 0.1246, "volume": 5017.0, "quote_volume": 624.61501, "trades": 7, "taker_buy_volume": 3782.8, "taker_buy_quote": 470.95711}, {"ts": 1768068060000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 3411.1, "quote_volume": 425.02306, "trades": 8, "taker_buy_volume": 14.7, "taker_buy_quote": 1.83162}, {"ts": 1768068120000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 3205.5, "quote_volume": 399.58525, "trades": 11, "taker_buy_volume": 1663.7, "taker_buy_quote": 207.32279}, {"ts": 1768068180000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 2493.6, "quote_volume": 310.63994, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068240000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 202.7, "quote_volume": 25.21588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068300000, "open": 0.1244, "high": 0.1244, "low": 0.1241, "close": 0.1241, "volume": 22304.4, "quote_volume": 2768.13095, "trades": 26, "taker_buy_volume": 1722.2, "taker_buy_quote": 213.74137}, {"ts": 1768068360000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 831.7, "quote_volume": 103.21397, "trades": 5, "taker_buy_volume": 119.8, "taker_buy_quote": 14.86718}, {"ts": 1768068420000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 10473.7, "quote_volume": 1298.8709, "trades": 26, "taker_buy_volume": 3360.4, "taker_buy_quote": 416.75412}, {"ts": 1768068480000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068540000, "open": 0.1241, "high": 0.1243, "low": 0.1241, "close": 0.1243, "volume": 19179.8, "quote_volume": 2382.14607, "trades": 17, "taker_buy_volume": 16145.7, "taker_buy_quote": 2005.61426}, {"ts": 1768068600000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 8229.2, "quote_volume": 1022.3027, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068660000, "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": 1768068720000, "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": 1768068780000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 11969.8, "quote_volume": 1487.83814, "trades": 21, "taker_buy_volume": 4804.8, "taker_buy_quote": 597.23664}, {"ts": 1768068840000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 8989.7, "quote_volume": 1115.77665, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068900000, "open": 0.1241, "high": 0.1243, "low": 0.1241, "close": 0.1243, "volume": 1164.4, "quote_volume": 144.52622, "trades": 6, "taker_buy_volume": 1164.4, "taker_buy_quote": 144.52622}, {"ts": 1768068960000, "open": 0.1243, "high": 0.1243, "low": 0.1239, "close": 0.1239, "volume": 11183.4, "quote_volume": 1388.57166, "trades": 28, "taker_buy_volume": 50.9, "taker_buy_quote": 6.30651}, {"ts": 1768069020000, "open": 0.1239, "high": 0.1242, "low": 0.1239, "close": 0.1242, "volume": 6517.9, "quote_volume": 809.24275, "trades": 20, "taker_buy_volume": 6334.0, "taker_buy_quote": 786.41113}, {"ts": 1768069080000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 7787.7, "quote_volume": 966.20259, "trades": 13, "taker_buy_volume": 1286.0, "taker_buy_quote": 159.5926}, {"ts": 1768069140000, "open": 0.1242, "high": 0.1245, "low": 0.1242, "close": 0.1245, "volume": 2045.1, "quote_volume": 254.50226, "trades": 7, "taker_buy_volume": 2045.1, "taker_buy_quote": 254.50226}, {"ts": 1768069200000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 2851.3, "quote_volume": 354.49936, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069260000, "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": 1768069320000, "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": 1768069380000, "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": 1768069440000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 649.1, "quote_volume": 80.74804, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069500000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 2587.2, "quote_volume": 321.58896, "trades": 13, "taker_buy_volume": 826.1, "taker_buy_quote": 102.68423}, {"ts": 1768069560000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 4695.5, "quote_volume": 583.9703, "trades": 10, "taker_buy_volume": 1951.4, "taker_buy_quote": 242.75416}, {"ts": 1768069620000, "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": 1768069680000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 1896.3, "quote_volume": 235.89972, "trades": 4, "taker_buy_volume": 1896.3, "taker_buy_quote": 235.89972}, {"ts": 1768069740000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 542.5, "quote_volume": 67.54929, "trades": 4, "taker_buy_volume": 542.5, "taker_buy_quote": 67.54929}, {"ts": 1768069800000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 408.5, "quote_volume": 50.93995, "trades": 8, "taker_buy_volume": 408.5, "taker_buy_quote": 50.93995}, {"ts": 1768069860000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 1727.7, "quote_volume": 215.42518, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069920000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 4253.6, "quote_volume": 529.75658, "trades": 11, "taker_buy_volume": 2177.0, "taker_buy_quote": 271.0365}, {"ts": 1768069980000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 3114.5, "quote_volume": 387.54715, "trades": 9, "taker_buy_volume": 685.2, "taker_buy_quote": 85.3074}, {"ts": 1768070040000, "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": 1768070100000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1247, "volume": 8334.3, "quote_volume": 1039.00697, "trades": 19, "taker_buy_volume": 6314.3, "taker_buy_quote": 787.24391}, {"ts": 1768070160000, "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": 1768070220000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 11187.7, "quote_volume": 1394.43985, "trades": 17, "taker_buy_volume": 42.2, "taker_buy_quote": 5.26234}, {"ts": 1768070280000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 1548.4, "quote_volume": 193.06273, "trades": 7, "taker_buy_volume": 1548.4, "taker_buy_quote": 193.06273}, {"ts": 1768070340000, "open": 0.1248, "high": 0.1253, "low": 0.1248, "close": 0.1253, "volume": 20894.0, "quote_volume": 2613.05432, "trades": 61, "taker_buy_volume": 8179.3, "taker_buy_quote": 1022.76068}, {"ts": 1768070400000, "open": 0.1254, "high": 0.1257, "low": 0.1254, "close": 0.1255, "volume": 12118.3, "quote_volume": 1522.02043, "trades": 36, "taker_buy_volume": 10550.8, "taker_buy_quote": 1325.05927}, {"ts": 1768070460000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 4058.7, "quote_volume": 509.36685, "trades": 7, "taker_buy_volume": 2037.2, "taker_buy_quote": 255.6686}, {"ts": 1768070520000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 240.8, "quote_volume": 30.19632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070580000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 41.9, "quote_volume": 5.25426, "trades": 1, "taker_buy_volume": 41.9, "taker_buy_quote": 5.25426}, {"ts": 1768070640000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 958.0, "quote_volume": 120.229, "trades": 3, "taker_buy_volume": 958.0, "taker_buy_quote": 120.229}, {"ts": 1768070700000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070760000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 3270.7, "quote_volume": 410.655, "trades": 10, "taker_buy_volume": 520.7, "taker_buy_quote": 65.39992}, {"ts": 1768070820000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 2805.9, "quote_volume": 352.29694, "trades": 9, "taker_buy_volume": 983.6, "taker_buy_quote": 123.54016}, {"ts": 1768070880000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 4963.6, "quote_volume": 623.99135, "trades": 19, "taker_buy_volume": 2374.6, "taker_buy_quote": 298.55405}, {"ts": 1768070940000, "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": 1768071000000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 11120.4, "quote_volume": 1397.30882, "trades": 21, "taker_buy_volume": 41.8, "taker_buy_quote": 5.25426}, {"ts": 1768071060000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 1438.5, "quote_volume": 180.899, "trades": 3, "taker_buy_volume": 1438.5, "taker_buy_quote": 180.899}, {"ts": 1768071120000, "open": 0.1258, "high": 0.126, "low": 0.1258, "close": 0.126, "volume": 17578.6, "quote_volume": 2213.56426, "trades": 36, "taker_buy_volume": 9516.1, "taker_buy_quote": 1198.04982}, {"ts": 1768071180000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.1261, "volume": 1325.6, "quote_volume": 167.04416, "trades": 9, "taker_buy_volume": 245.7, "taker_buy_quote": 30.98277}, {"ts": 1768071240000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 1952.2, "quote_volume": 246.04382, "trades": 5, "taker_buy_volume": 666.2, "taker_buy_quote": 84.00782}, {"ts": 1768071300000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 5937.5, "quote_volume": 749.57863, "trades": 18, "taker_buy_volume": 1730.2, "taker_buy_quote": 218.36363}, {"ts": 1768071360000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 5463.7, "quote_volume": 688.98051, "trades": 9, "taker_buy_volume": 4362.4, "taker_buy_quote": 550.10658}, {"ts": 1768071420000, "open": 0.1263, "high": 0.1263, "low": 0.1261, "close": 0.1261, "volume": 8743.4, "quote_volume": 1104.0204, "trades": 13, "taker_buy_volume": 4950.5, "taker_buy_quote": 625.24815}, {"ts": 1768071480000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 2620.0, "quote_volume": 330.382, "trades": 7, "taker_buy_volume": 2620.0, "taker_buy_quote": 330.382}, {"ts": 1768071540000, "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": 1768071600000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 5227.5, "quote_volume": 660.14869, "trades": 18, "taker_buy_volume": 1459.0, "taker_buy_quote": 184.25937}, {"ts": 1768071660000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 17477.5, "quote_volume": 2207.40825, "trades": 15, "taker_buy_volume": 14333.6, "taker_buy_quote": 1810.33368}, {"ts": 1768071720000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 8897.4, "quote_volume": 1123.74162, "trades": 10, "taker_buy_volume": 2443.0, "taker_buy_quote": 308.5509}, {"ts": 1768071780000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 1404.7, "quote_volume": 177.41361, "trades": 3, "taker_buy_volume": 643.0, "taker_buy_quote": 81.2109}, {"ts": 1768071840000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071900000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 9839.9, "quote_volume": 1242.77937, "trades": 12, "taker_buy_volume": 6509.3, "taker_buy_quote": 822.12459}, {"ts": 1768071960000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 2655.6, "quote_volume": 335.13672, "trades": 8, "taker_buy_volume": 1286.0, "taker_buy_quote": 162.2932}, {"ts": 1768072020000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 4799.6, "quote_volume": 605.49737, "trades": 16, "taker_buy_volume": 2890.4, "taker_buy_quote": 364.66649}, {"ts": 1768072080000, "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": 1768072140000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 1598.1, "quote_volume": 201.64641, "trades": 8, "taker_buy_volume": 95.1, "taker_buy_quote": 11.99211}, {"ts": 1768072200000, "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": 1768072260000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 4841.9, "quote_volume": 609.92608, "trades": 11, "taker_buy_volume": 41.7, "taker_buy_quote": 5.2542}, {"ts": 1768072320000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 1917.2, "quote_volume": 241.79964, "trades": 8, "taker_buy_volume": 1917.2, "taker_buy_quote": 241.79964}, {"ts": 1768072380000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 79.3, "quote_volume": 10.01559, "trades": 2, "taker_buy_volume": 79.3, "taker_buy_quote": 10.01559}, {"ts": 1768072440000, "open": 0.1263, "high": 0.1263, "low": 0.1261, "close": 0.1261, "volume": 9449.3, "quote_volume": 1191.87821, "trades": 17, "taker_buy_volume": 2998.7, "taker_buy_quote": 378.23798}, {"ts": 1768072500000, "open": 0.1261, "high": 0.1261, "low": 0.1258, "close": 0.1259, "volume": 9205.7, "quote_volume": 1158.58686, "trades": 20, "taker_buy_volume": 1936.4, "taker_buy_quote": 243.61131}, {"ts": 1768072560000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 3826.4, "quote_volume": 482.14628, "trades": 7, "taker_buy_volume": 3826.4, "taker_buy_quote": 482.14628}, {"ts": 1768072620000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 1916.2, "quote_volume": 242.00812, "trades": 7, "taker_buy_volume": 1713.8, "taker_buy_quote": 216.445}, {"ts": 1768072680000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072740000, "open": 0.1262, "high": 0.1262, "low": 0.126, "close": 0.126, "volume": 3285.1, "quote_volume": 414.51879, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072800000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072860000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 4093.0, "quote_volume": 516.04794, "trades": 6, "taker_buy_volume": 4093.0, "taker_buy_quote": 516.04794}, {"ts": 1768072920000, "open": 0.1262, "high": 0.1267, "low": 0.1262, "close": 0.1263, "volume": 37915.0, "quote_volume": 4793.29482, "trades": 48, "taker_buy_volume": 30603.0, "taker_buy_quote": 3869.55561}, {"ts": 1768072980000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073040000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 1585.5, "quote_volume": 200.24865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073100000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 5450.0, "quote_volume": 688.335, "trades": 9, "taker_buy_volume": 3856.4, "taker_buy_quote": 487.06332}, {"ts": 1768073160000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 3962.9, "quote_volume": 500.89811, "trades": 7, "taker_buy_volume": 1529.9, "taker_buy_quote": 193.37936}, {"ts": 1768073220000, "open": 0.1263, "high": 0.1269, "low": 0.1263, "close": 0.1269, "volume": 44246.0, "quote_volume": 5604.08324, "trades": 75, "taker_buy_volume": 32225.7, "taker_buy_quote": 4082.3429}, {"ts": 1768073280000, "open": 0.127, "high": 0.1274, "low": 0.1264, "close": 0.1267, "volume": 38798.8, "quote_volume": 4920.33939, "trades": 105, "taker_buy_volume": 12565.8, "taker_buy_quote": 1593.40893}, {"ts": 1768073340000, "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": 1768073400000, "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1265, "volume": 3643.6, "quote_volume": 461.265, "trades": 18, "taker_buy_volume": 597.6, "taker_buy_quote": 75.69134}, {"ts": 1768073460000, "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": 1768073520000, "open": 0.1264, "high": 0.1264, "low": 0.1261, "close": 0.1263, "volume": 8759.3, "quote_volume": 1105.64823, "trades": 27, "taker_buy_volume": 1601.5, "taker_buy_quote": 202.19393}, {"ts": 1768073580000, "open": 0.1263, "high": 0.1265, "low": 0.1263, "close": 0.1265, "volume": 280.9, "quote_volume": 35.50144, "trades": 4, "taker_buy_volume": 158.5, "taker_buy_quote": 20.04232}, {"ts": 1768073640000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 1675.9, "quote_volume": 212.00135, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073700000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 2370.9, "quote_volume": 300.14383, "trades": 7, "taker_buy_volume": 966.1, "taker_buy_quote": 122.29615}, {"ts": 1768073760000, "open": 0.1265, "high": 0.1265, "low": 0.1252, "close": 0.1253, "volume": 91159.8, "quote_volume": 11443.31815, "trades": 184, "taker_buy_volume": 44403.7, "taker_buy_quote": 5566.50265}, {"ts": 1768073820000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 6152.3, "quote_volume": 772.18955, "trades": 17, "taker_buy_volume": 405.0, "taker_buy_quote": 50.84768}, {"ts": 1768073880000, "open": 0.1255, "high": 0.1258, "low": 0.1253, "close": 0.1257, "volume": 33343.2, "quote_volume": 4185.70345, "trades": 65, "taker_buy_volume": 20243.0, "taker_buy_quote": 2541.43493}, {"ts": 1768073940000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 4418.6, "quote_volume": 554.97616, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074000000, "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": 1768074060000, "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": 1768074120000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 1273.5, "quote_volume": 159.81556, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074180000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 361.1, "quote_volume": 45.31805, "trades": 4, "taker_buy_volume": 251.1, "taker_buy_quote": 31.51305}, {"ts": 1768074240000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 583.1, "quote_volume": 73.17905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074300000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 243.4, "quote_volume": 30.52236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074360000, "open": 0.1253, "high": 0.1253, "low": 0.125, "close": 0.1253, "volume": 44527.4, "quote_volume": 5571.46091, "trades": 73, "taker_buy_volume": 12137.5, "taker_buy_quote": 1518.52499}, {"ts": 1768074420000, "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": 1768074480000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 4690.6, "quote_volume": 587.73218, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074540000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 4756.0, "quote_volume": 596.0698, "trades": 8, "taker_buy_volume": 4756.0, "taker_buy_quote": 596.0698}, {"ts": 1768074600000, "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": 1768074660000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 2217.1, "quote_volume": 277.55404, "trades": 7, "taker_buy_volume": 119.9, "taker_buy_quote": 15.01148}, {"ts": 1768074720000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 1998.1, "quote_volume": 250.54525, "trades": 10, "taker_buy_volume": 1201.0, "taker_buy_quote": 150.58891}, {"ts": 1768074780000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 83.6, "quote_volume": 10.48344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074840000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 12175.0, "quote_volume": 1527.50176, "trades": 41, "taker_buy_volume": 926.7, "taker_buy_quote": 116.22452}, {"ts": 1768074900000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 79.8, "quote_volume": 10.0149, "trades": 1, "taker_buy_volume": 79.8, "taker_buy_quote": 10.0149}, {"ts": 1768074960000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075020000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 2862.4, "quote_volume": 359.2312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075080000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075140000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 756.1, "quote_volume": 94.88208, "trades": 4, "taker_buy_volume": 84.6, "taker_buy_quote": 10.6173}, {"ts": 1768075200000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075260000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 11616.3, "quote_volume": 1456.09173, "trades": 25, "taker_buy_volume": 4144.3, "taker_buy_quote": 519.53579}, {"ts": 1768075320000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 79.8, "quote_volume": 10.0149, "trades": 1, "taker_buy_volume": 79.8, "taker_buy_quote": 10.0149}, {"ts": 1768075380000, "open": 0.1256, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 7598.0, "quote_volume": 954.34883, "trades": 17, "taker_buy_volume": 2546.0, "taker_buy_quote": 319.85239}, {"ts": 1768075440000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 6163.7, "quote_volume": 774.49302, "trades": 12, "taker_buy_volume": 4609.0, "taker_buy_quote": 579.1327}, {"ts": 1768075500000, "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": 1768075560000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 1870.7, "quote_volume": 234.77285, "trades": 5, "taker_buy_volume": 1023.6, "taker_buy_quote": 128.4618}, {"ts": 1768075620000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075680000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 4108.8, "quote_volume": 515.35878, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075740000, "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": 1768075800000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 2250.0, "quote_volume": 282.15, "trades": 7, "taker_buy_volume": 2250.0, "taker_buy_quote": 282.15}, {"ts": 1768075860000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 8750.7, "quote_volume": 1097.46456, "trades": 23, "taker_buy_volume": 7916.3, "taker_buy_quote": 992.85125}, {"ts": 1768075920000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075980000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 84.0, "quote_volume": 10.542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076040000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076100000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 161.9, "quote_volume": 20.31845, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076160000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076220000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 79.9, "quote_volume": 10.01946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076280000, "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": 1768076340000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 245.4, "quote_volume": 30.77316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076400000, "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": 1768076460000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 164.2, "quote_volume": 20.59068, "trades": 2, "taker_buy_volume": 164.2, "taker_buy_quote": 20.59068}, {"ts": 1768076520000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 199.1, "quote_volume": 24.98705, "trades": 5, "taker_buy_volume": 199.1, "taker_buy_quote": 24.98705}, {"ts": 1768076580000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 2777.1, "quote_volume": 348.52605, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076640000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076700000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 243.2, "quote_volume": 30.49728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076760000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 7171.5, "quote_volume": 899.03151, "trades": 24, "taker_buy_volume": 4105.0, "taker_buy_quote": 514.67079}, {"ts": 1768076820000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 253.5, "quote_volume": 31.75469, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076880000, "open": 0.1252, "high": 0.1252, "low": 0.1246, "close": 0.1248, "volume": 61178.2, "quote_volume": 7643.67112, "trades": 110, "taker_buy_volume": 22094.8, "taker_buy_quote": 2760.53645}, {"ts": 1768076940000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 14243.9, "quote_volume": 1778.36573, "trades": 39, "taker_buy_volume": 5910.7, "taker_buy_quote": 738.22774}, {"ts": 1768077000000, "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": 1768077060000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 3425.6, "quote_volume": 427.85176, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077120000, "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": 1768077180000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 161.2, "quote_volume": 20.11776, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077240000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 1361.2, "quote_volume": 169.87776, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077300000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 2643.0, "quote_volume": 329.33146, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077360000, "open": 0.1246, "high": 0.1249, "low": 0.1246, "close": 0.1248, "volume": 8720.6, "quote_volume": 1088.08336, "trades": 31, "taker_buy_volume": 8318.0, "taker_buy_quote": 1037.83888}, {"ts": 1768077420000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 2475.9, "quote_volume": 308.51388, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077480000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 848.5, "quote_volume": 105.74766, "trades": 6, "taker_buy_volume": 848.5, "taker_buy_quote": 105.74766}, {"ts": 1768077540000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 763.3, "quote_volume": 95.18351, "trades": 4, "taker_buy_volume": 601.4, "taker_buy_quote": 74.99458}, {"ts": 1768077600000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 1551.1, "quote_volume": 193.41393, "trades": 5, "taker_buy_volume": 1468.7, "taker_buy_quote": 183.14689}, {"ts": 1768077660000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 104.2, "quote_volume": 12.99374, "trades": 1, "taker_buy_volume": 104.2, "taker_buy_quote": 12.99374}, {"ts": 1768077720000, "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": 1768077780000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 2015.7, "quote_volume": 251.35779, "trades": 2, "taker_buy_volume": 2015.7, "taker_buy_quote": 251.35779}, {"ts": 1768077840000, "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": 1768077900000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 1826.8, "quote_volume": 227.61928, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077960000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 3930.2, "quote_volume": 489.5875, "trades": 17, "taker_buy_volume": 3377.0, "taker_buy_quote": 420.7141}, {"ts": 1768078020000, "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": 1768078080000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 315.1, "quote_volume": 39.22995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078140000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 14940.3, "quote_volume": 1861.5734, "trades": 20, "taker_buy_volume": 12372.4, "taker_buy_quote": 1541.61306}, {"ts": 1768078200000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 649.4, "quote_volume": 80.8503, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078260000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 487.0, "quote_volume": 60.6315, "trades": 11, "taker_buy_volume": 42.2, "taker_buy_quote": 5.2539}, {"ts": 1768078320000, "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": 1768078380000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 212.3, "quote_volume": 26.43135, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078440000, "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": 1768078500000, "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": 1768078560000, "open": 0.1244, "high": 0.1244, "low": 0.124, "close": 0.1242, "volume": 55279.3, "quote_volume": 6867.31445, "trades": 60, "taker_buy_volume": 10896.7, "taker_buy_quote": 1354.13651}, {"ts": 1768078620000, "open": 0.1242, "high": 0.1244, "low": 0.1242, "close": 0.1242, "volume": 21190.0, "quote_volume": 2632.94356, "trades": 37, "taker_buy_volume": 13827.1, "taker_buy_quote": 1717.88416}, {"ts": 1768078680000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 8033.5, "quote_volume": 996.95735, "trades": 10, "taker_buy_volume": 7910.6, "taker_buy_quote": 981.70546}, {"ts": 1768078740000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 4978.9, "quote_volume": 617.40826, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078800000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 3527.6, "quote_volume": 437.58687, "trades": 8, "taker_buy_volume": 2784.6, "taker_buy_quote": 345.45487}, {"ts": 1768078860000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 1990.3, "quote_volume": 246.7972, "trades": 3, "taker_buy_volume": 1279.6, "taker_buy_quote": 158.6704}, {"ts": 1768078920000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 6750.0, "quote_volume": 837.66269, "trades": 17, "taker_buy_volume": 4490.4, "taker_buy_quote": 557.24633}, {"ts": 1768078980000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 2744.9, "quote_volume": 340.64209, "trades": 6, "taker_buy_volume": 1201.9, "taker_buy_quote": 149.15579}, {"ts": 1768079040000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 2249.0, "quote_volume": 279.33544, "trades": 7, "taker_buy_volume": 2126.7, "taker_buy_quote": 264.14578}, {"ts": 1768079100000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 80.7, "quote_volume": 10.01487, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079160000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079220000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 343.3, "quote_volume": 42.5692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079280000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 5848.7, "quote_volume": 724.96378, "trades": 29, "taker_buy_volume": 3863.1, "taker_buy_quote": 478.94794}, {"ts": 1768079340000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 2227.5, "quote_volume": 275.98725, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079400000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 119.8, "quote_volume": 14.84322, "trades": 1, "taker_buy_volume": 119.8, "taker_buy_quote": 14.84322}, {"ts": 1768079460000, "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": 1768079520000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 326.4, "quote_volume": 40.4736, "trades": 3, "taker_buy_volume": 205.2, "taker_buy_quote": 25.4448}, {"ts": 1768079580000, "open": 0.1239, "high": 0.124, "low": 0.1237, "close": 0.124, "volume": 17903.8, "quote_volume": 2218.64545, "trades": 38, "taker_buy_volume": 12618.6, "taker_buy_quote": 1564.10431}, {"ts": 1768079640000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 2048.9, "quote_volume": 253.86677, "trades": 6, "taker_buy_volume": 80.6, "taker_buy_quote": 9.9944}, {"ts": 1768079700000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 4213.5, "quote_volume": 522.0114, "trades": 8, "taker_buy_volume": 1543.0, "taker_buy_quote": 191.1777}, {"ts": 1768079760000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 348.0, "quote_volume": 43.09663, "trades": 5, "taker_buy_volume": 124.8, "taker_buy_quote": 15.45024}, {"ts": 1768079820000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 816.8, "quote_volume": 101.25296, "trades": 16, "taker_buy_volume": 502.1, "taker_buy_quote": 62.24951}, {"ts": 1768079880000, "open": 0.1239, "high": 0.1239, "low": 0.1236, "close": 0.1236, "volume": 31508.0, "quote_volume": 3895.76737, "trades": 30, "taker_buy_volume": 4089.1, "taker_buy_quote": 505.5655}, {"ts": 1768079940000, "open": 0.1236, "high": 0.1236, "low": 0.1228, "close": 0.1233, "volume": 78816.9, "quote_volume": 9708.60094, "trades": 115, "taker_buy_volume": 20900.1, "taker_buy_quote": 2576.74852}, {"ts": 1768080000000, "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": 1768080060000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 631.3, "quote_volume": 77.87196, "trades": 8, "taker_buy_volume": 385.5, "taker_buy_quote": 47.5527}, {"ts": 1768080120000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 7997.6, "quote_volume": 986.21425, "trades": 15, "taker_buy_volume": 3609.3, "taker_buy_quote": 445.13686}, {"ts": 1768080180000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 2382.5, "quote_volume": 293.94961, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080240000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 827.8, "quote_volume": 102.1385, "trades": 5, "taker_buy_volume": 827.8, "taker_buy_quote": 102.1385}, {"ts": 1768080300000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 3634.2, "quote_volume": 448.46028, "trades": 5, "taker_buy_volume": 1920.1, "taker_buy_quote": 236.94034}, {"ts": 1768080360000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 850.6, "quote_volume": 104.97244, "trades": 5, "taker_buy_volume": 727.0, "taker_buy_quote": 89.7202}, {"ts": 1768080420000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 119.9, "quote_volume": 14.79566, "trades": 1, "taker_buy_volume": 119.9, "taker_buy_quote": 14.79566}, {"ts": 1768080480000, "open": 0.1234, "high": 0.1234, "low": 0.1231, "close": 0.1233, "volume": 3488.2, "quote_volume": 429.94393, "trades": 14, "taker_buy_volume": 692.2, "taker_buy_quote": 85.33586}, {"ts": 1768080540000, "open": 0.1232, "high": 0.1235, "low": 0.1232, "close": 0.1233, "volume": 13864.9, "quote_volume": 1710.78001, "trades": 32, "taker_buy_volume": 7128.9, "taker_buy_quote": 879.73078}, {"ts": 1768080600000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 119.8, "quote_volume": 14.77134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080660000, "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": 1768080720000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 2739.9, "quote_volume": 337.79715, "trades": 9, "taker_buy_volume": 1333.9, "taker_buy_quote": 164.4574}, {"ts": 1768080780000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 121.9, "quote_volume": 15.03027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080840000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 6397.6, "quote_volume": 788.26057, "trades": 16, "taker_buy_volume": 3768.4, "taker_buy_quote": 464.34313}, {"ts": 1768080900000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 128.0, "quote_volume": 15.7824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080960000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 8544.4, "quote_volume": 1055.3898, "trades": 31, "taker_buy_volume": 1866.8, "taker_buy_quote": 230.46557}, {"ts": 1768081020000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 5078.1, "quote_volume": 626.39773, "trades": 13, "taker_buy_volume": 1670.0, "taker_buy_quote": 205.89883}, {"ts": 1768081080000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 6016.9, "quote_volume": 740.71612, "trades": 17, "taker_buy_volume": 2791.3, "taker_buy_quote": 343.62096}, {"ts": 1768081140000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 6985.9, "quote_volume": 859.93167, "trades": 18, "taker_buy_volume": 3532.6, "taker_buy_quote": 434.85103}, {"ts": 1768081200000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081260000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 1266.4, "quote_volume": 156.01236, "trades": 5, "taker_buy_volume": 1185.2, "taker_buy_quote": 146.01664}, {"ts": 1768081320000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 122.5, "quote_volume": 15.092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081380000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 124.4, "quote_volume": 15.32608, "trades": 1, "taker_buy_volume": 124.4, "taker_buy_quote": 15.32608}, {"ts": 1768081440000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 1475.4, "quote_volume": 181.91682, "trades": 3, "taker_buy_volume": 1475.4, "taker_buy_quote": 181.91682}, {"ts": 1768081500000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1234, "volume": 3685.8, "quote_volume": 454.45941, "trades": 16, "taker_buy_volume": 3320.8, "taker_buy_quote": 409.44259}, {"ts": 1768081560000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081620000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 1273.7, "quote_volume": 156.93862, "trades": 13, "taker_buy_volume": 795.7, "taker_buy_quote": 98.03024}, {"ts": 1768081680000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 119.7, "quote_volume": 14.74704, "trades": 1, "taker_buy_volume": 119.7, "taker_buy_quote": 14.74704}, {"ts": 1768081740000, "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": 1768081800000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 118.8, "quote_volume": 14.63616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081860000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 164.2, "quote_volume": 20.22944, "trades": 2, "taker_buy_volume": 164.2, "taker_buy_quote": 20.22944}, {"ts": 1768081920000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 70.5, "quote_volume": 8.6856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081980000, "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": 1768082040000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 228.2, "quote_volume": 28.11424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082100000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 1541.2, "quote_volume": 189.87584, "trades": 7, "taker_buy_volume": 619.7, "taker_buy_quote": 76.34704}, {"ts": 1768082160000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 1189.8, "quote_volume": 146.60022, "trades": 5, "taker_buy_volume": 1189.8, "taker_buy_quote": 146.60022}, {"ts": 1768082220000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 1019.2, "quote_volume": 125.66736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082280000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 124.3, "quote_volume": 15.32619, "trades": 1, "taker_buy_volume": 124.3, "taker_buy_quote": 15.32619}, {"ts": 1768082340000, "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": 1768082400000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 10552.0, "quote_volume": 1300.86837, "trades": 22, "taker_buy_volume": 2520.2, "taker_buy_quote": 310.90413}, {"ts": 1768082460000, "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": 1768082520000, "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": 1768082580000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 2902.5, "quote_volume": 357.40812, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082640000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 2747.1, "quote_volume": 337.8731, "trades": 8, "taker_buy_volume": 120.8, "taker_buy_quote": 14.84632}, {"ts": 1768082700000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 3970.1, "quote_volume": 487.92529, "trades": 9, "taker_buy_volume": 1141.1, "taker_buy_quote": 140.24119}, {"ts": 1768082760000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 1947.6, "quote_volume": 239.19911, "trades": 9, "taker_buy_volume": 1621.8, "taker_buy_quote": 199.17857}, {"ts": 1768082820000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082880000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 51.6, "quote_volume": 6.33648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082940000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 1167.2, "quote_volume": 143.33216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083000000, "open": 0.1227, "high": 0.1229, "low": 0.1225, "close": 0.1229, "volume": 35398.6, "quote_volume": 4342.39785, "trades": 40, "taker_buy_volume": 12679.8, "taker_buy_quote": 1556.67852}, {"ts": 1768083060000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 516.0, "quote_volume": 63.381, "trades": 4, "taker_buy_volume": 162.0, "taker_buy_quote": 19.9098}, {"ts": 1768083120000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 48.7, "quote_volume": 5.9901, "trades": 1, "taker_buy_volume": 48.7, "taker_buy_quote": 5.9901}, {"ts": 1768083180000, "open": 0.1229, "high": 0.1235, "low": 0.1229, "close": 0.123, "volume": 91260.6, "quote_volume": 11244.81842, "trades": 87, "taker_buy_volume": 56777.2, "taker_buy_quote": 6998.82223}, {"ts": 1768083240000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 1945.6, "quote_volume": 239.11424, "trades": 7, "taker_buy_volume": 48.9, "taker_buy_quote": 6.00981}, {"ts": 1768083300000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083360000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083420000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083480000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 51.2, "quote_volume": 6.29248, "trades": 1, "taker_buy_volume": 51.2, "taker_buy_quote": 6.29248}, {"ts": 1768083540000, "open": 0.1228, "high": 0.1229, "low": 0.1226, "close": 0.1229, "volume": 6962.0, "quote_volume": 854.71346, "trades": 23, "taker_buy_volume": 3736.0, "taker_buy_quote": 458.95572}, {"ts": 1768083600000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 1168.5, "quote_volume": 143.4918, "trades": 3, "taker_buy_volume": 1119.0, "taker_buy_quote": 137.4132}, {"ts": 1768083660000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1227, "volume": 3291.9, "quote_volume": 403.81819, "trades": 12, "taker_buy_volume": 1888.8, "taker_buy_quote": 231.67897}, {"ts": 1768083720000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 1796.1, "quote_volume": 220.21401, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083780000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 101.3, "quote_volume": 12.41938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083840000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 1887.0, "quote_volume": 231.3462, "trades": 4, "taker_buy_volume": 1762.6, "taker_buy_quote": 216.09476}, {"ts": 1768083900000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 220.4, "quote_volume": 27.02104, "trades": 2, "taker_buy_volume": 122.4, "taker_buy_quote": 15.00624}, {"ts": 1768083960000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 3584.9, "quote_volume": 439.86723, "trades": 4, "taker_buy_volume": 3584.9, "taker_buy_quote": 439.86723}, {"ts": 1768084020000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 491.9, "quote_volume": 60.35613, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084080000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084140000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 2351.8, "quote_volume": 288.68678, "trades": 8, "taker_buy_volume": 2351.8, "taker_buy_quote": 288.68678}, {"ts": 1768084200000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 161.6, "quote_volume": 19.84448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084260000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 6058.2, "quote_volume": 743.34114, "trades": 9, "taker_buy_volume": 2666.0, "taker_buy_quote": 327.1182}, {"ts": 1768084320000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 1263.6, "quote_volume": 155.17008, "trades": 4, "taker_buy_volume": 1263.6, "taker_buy_quote": 155.17008}, {"ts": 1768084380000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 206.5, "quote_volume": 25.37885, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084440000, "open": 0.1228, "high": 0.1231, "low": 0.1228, "close": 0.1231, "volume": 3335.2, "quote_volume": 410.34515, "trades": 11, "taker_buy_volume": 3253.6, "taker_buy_quote": 400.32467}, {"ts": 1768084500000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 81.2, "quote_volume": 9.99572, "trades": 2, "taker_buy_volume": 81.2, "taker_buy_quote": 9.99572}, {"ts": 1768084560000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 2362.2, "quote_volume": 290.78682, "trades": 4, "taker_buy_volume": 2362.2, "taker_buy_quote": 290.78682}, {"ts": 1768084620000, "open": 0.1231, "high": 0.1233, "low": 0.1231, "close": 0.1233, "volume": 2973.5, "quote_volume": 366.61653, "trades": 6, "taker_buy_volume": 1637.0, "taker_buy_quote": 201.8421}, {"ts": 1768084680000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 976.2, "quote_volume": 120.44649, "trades": 3, "taker_buy_volume": 976.2, "taker_buy_quote": 120.44649}, {"ts": 1768084740000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 373.0, "quote_volume": 46.06124, "trades": 5, "taker_buy_volume": 42.6, "taker_buy_quote": 5.25684}, {"ts": 1768084800000, "open": 0.1235, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 3319.8, "quote_volume": 410.4638, "trades": 17, "taker_buy_volume": 2496.9, "taker_buy_quote": 308.76973}, {"ts": 1768084860000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 2749.3, "quote_volume": 339.52637, "trades": 15, "taker_buy_volume": 161.2, "taker_buy_quote": 19.9082}, {"ts": 1768084920000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 91.9, "quote_volume": 11.34046, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084980000, "open": 0.1234, "high": 0.1235, "low": 0.1233, "close": 0.1235, "volume": 6791.1, "quote_volume": 837.84251, "trades": 18, "taker_buy_volume": 4820.7, "taker_buy_quote": 594.88793}, {"ts": 1768085040000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1232, "volume": 16859.1, "quote_volume": 2078.25054, "trades": 23, "taker_buy_volume": 1275.1, "taker_buy_quote": 157.09232}, {"ts": 1768085100000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 704.4, "quote_volume": 86.71164, "trades": 18, "taker_buy_volume": 162.7, "taker_buy_quote": 20.02837}, {"ts": 1768085160000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085220000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 3569.5, "quote_volume": 439.40545, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085280000, "open": 0.123, "high": 0.123, "low": 0.1228, "close": 0.1229, "volume": 13330.4, "quote_volume": 1637.18781, "trades": 16, "taker_buy_volume": 2925.7, "taker_buy_quote": 359.35595}, {"ts": 1768085340000, "open": 0.1229, "high": 0.1229, "low": 0.1225, "close": 0.1226, "volume": 17861.0, "quote_volume": 2190.34203, "trades": 20, "taker_buy_volume": 2072.0, "taker_buy_quote": 254.6488}, {"ts": 1768085400000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 49.0, "quote_volume": 6.00188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085460000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 631.0, "quote_volume": 77.2975, "trades": 9, "taker_buy_volume": 631.0, "taker_buy_quote": 77.2975}, {"ts": 1768085520000, "open": 0.1225, "high": 0.1225, "low": 0.1217, "close": 0.1223, "volume": 26340.0, "quote_volume": 3213.12316, "trades": 107, "taker_buy_volume": 2878.8, "taker_buy_quote": 351.22323}, {"ts": 1768085580000, "open": 0.1222, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 20108.7, "quote_volume": 2456.8343, "trades": 19, "taker_buy_volume": 267.9, "taker_buy_quote": 32.72534}, {"ts": 1768085640000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085700000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 313.5, "quote_volume": 38.27835, "trades": 2, "taker_buy_volume": 313.5, "taker_buy_quote": 38.27835}, {"ts": 1768085760000, "open": 0.122, "high": 0.122, "low": 0.1211, "close": 0.1216, "volume": 51571.1, "quote_volume": 6266.88271, "trades": 48, "taker_buy_volume": 7617.3, "taker_buy_quote": 925.49028}, {"ts": 1768085820000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 3684.6, "quote_volume": 447.71052, "trades": 53, "taker_buy_volume": 316.2, "taker_buy_quote": 38.44992}, {"ts": 1768085880000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 2406.6, "quote_volume": 292.71488, "trades": 3, "taker_buy_volume": 2406.6, "taker_buy_quote": 292.71488}, {"ts": 1768085940000, "open": 0.1215, "high": 0.1215, "low": 0.1212, "close": 0.1212, "volume": 16509.9, "quote_volume": 2003.43861, "trades": 34, "taker_buy_volume": 5469.1, "taker_buy_quote": 663.41502}, {"ts": 1768086000000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 1666.0, "quote_volume": 202.0858, "trades": 7, "taker_buy_volume": 1666.0, "taker_buy_quote": 202.0858}, {"ts": 1768086060000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 1277.1, "quote_volume": 155.08273, "trades": 8, "taker_buy_volume": 1056.3, "taker_buy_quote": 128.25553}, {"ts": 1768086120000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 207.4, "quote_volume": 25.17836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086180000, "open": 0.1214, "high": 0.1221, "low": 0.1214, "close": 0.1219, "volume": 14910.7, "quote_volume": 1817.53561, "trades": 40, "taker_buy_volume": 9771.7, "taker_buy_quote": 1190.68573}, {"ts": 1768086240000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1219, "volume": 5678.8, "quote_volume": 691.68975, "trades": 19, "taker_buy_volume": 1809.4, "taker_buy_quote": 220.45728}, {"ts": 1768086300000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 2560.9, "quote_volume": 311.78766, "trades": 9, "taker_buy_volume": 1604.0, "taker_buy_quote": 195.24546}, {"ts": 1768086360000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 51.4, "quote_volume": 6.25538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086420000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086480000, "open": 0.1218, "high": 0.122, "low": 0.1218, "close": 0.122, "volume": 9135.4, "quote_volume": 1114.43252, "trades": 22, "taker_buy_volume": 862.6, "taker_buy_quote": 105.15092}, {"ts": 1768086540000, "open": 0.1219, "high": 0.1219, "low": 0.1215, "close": 0.1217, "volume": 8484.4, "quote_volume": 1032.85098, "trades": 20, "taker_buy_volume": 4066.2, "taker_buy_quote": 495.07007}, {"ts": 1768086600000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086660000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 1305.0, "quote_volume": 158.8185, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086720000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 3713.8, "quote_volume": 451.31122, "trades": 12, "taker_buy_volume": 1174.6, "taker_buy_quote": 142.7139}, {"ts": 1768086780000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 1230.9, "quote_volume": 149.55435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086840000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 675.6, "quote_volume": 82.01784, "trades": 3, "taker_buy_volume": 593.1, "taker_buy_quote": 72.00234}, {"ts": 1768086900000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 1022.3, "quote_volume": 124.12769, "trades": 5, "taker_buy_volume": 1022.3, "taker_buy_quote": 124.12769}, {"ts": 1768086960000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 766.6, "quote_volume": 93.1419, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087020000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 15412.9, "quote_volume": 1874.07757, "trades": 12, "taker_buy_volume": 14647.0, "taker_buy_quote": 1780.94413}, {"ts": 1768087080000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087140000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087200000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 600.8, "quote_volume": 72.9972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087260000, "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": 1768087320000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 516.3, "quote_volume": 62.7921, "trades": 4, "taker_buy_volume": 516.3, "taker_buy_quote": 62.7921}, {"ts": 1768087380000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 2182.3, "quote_volume": 265.16622, "trades": 11, "taker_buy_volume": 601.4, "taker_buy_quote": 73.0701}, {"ts": 1768087440000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 2819.9, "quote_volume": 342.61785, "trades": 6, "taker_buy_volume": 1283.3, "taker_buy_quote": 155.92095}, {"ts": 1768087500000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 3072.8, "quote_volume": 373.65248, "trades": 4, "taker_buy_volume": 3072.8, "taker_buy_quote": 373.65248}, {"ts": 1768087560000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 1926.4, "quote_volume": 234.25024, "trades": 8, "taker_buy_volume": 192.8, "taker_buy_quote": 23.44448}, {"ts": 1768087620000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 3149.7, "quote_volume": 383.31849, "trades": 5, "taker_buy_volume": 3149.7, "taker_buy_quote": 383.31849}, {"ts": 1768087680000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 8501.3, "quote_volume": 1035.85352, "trades": 10, "taker_buy_volume": 8501.3, "taker_buy_quote": 1035.85352}, {"ts": 1768087740000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 2568.3, "quote_volume": 313.3326, "trades": 4, "taker_buy_volume": 2448.8, "taker_buy_quote": 298.7536}, {"ts": 1768087800000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087860000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087920000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 19773.5, "quote_volume": 2410.38965, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087980000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 6113.1, "quote_volume": 745.65968, "trades": 7, "taker_buy_volume": 6113.1, "taker_buy_quote": 745.65968}, {"ts": 1768088040000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 4117.6, "quote_volume": 502.75896, "trades": 5, "taker_buy_volume": 4117.6, "taker_buy_quote": 502.75896}, {"ts": 1768088100000, "open": 0.1222, "high": 0.1224, "low": 0.1222, "close": 0.1224, "volume": 7511.2, "quote_volume": 918.73259, "trades": 8, "taker_buy_volume": 7511.2, "taker_buy_quote": 918.73259}, {"ts": 1768088160000, "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": 1768088220000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 13907.4, "quote_volume": 1702.26576, "trades": 24, "taker_buy_volume": 4524.7, "taker_buy_quote": 553.82328}, {"ts": 1768088280000, "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": 1768088340000, "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": 1768088400000, "open": 0.1225, "high": 0.1227, "low": 0.1225, "close": 0.1226, "volume": 20124.2, "quote_volume": 2466.61747, "trades": 27, "taker_buy_volume": 13448.4, "taker_buy_quote": 1648.16439}, {"ts": 1768088460000, "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": 1768088520000, "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": 1768088580000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 13174.5, "quote_volume": 1616.48656, "trades": 12, "taker_buy_volume": 11479.8, "taker_buy_quote": 1408.57146}, {"ts": 1768088640000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 238.5, "quote_volume": 29.2401, "trades": 2, "taker_buy_volume": 238.5, "taker_buy_quote": 29.2401}, {"ts": 1768088700000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 4073.3, "quote_volume": 499.38658, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088760000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 1755.5, "quote_volume": 215.2243, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088820000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 4247.4, "quote_volume": 520.73124, "trades": 9, "taker_buy_volume": 4042.2, "taker_buy_quote": 495.57372}, {"ts": 1768088880000, "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": 1768088940000, "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": 1768089000000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 8443.3, "quote_volume": 1036.4249, "trades": 12, "taker_buy_volume": 5741.2, "taker_buy_quote": 704.61464}, {"ts": 1768089060000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 13470.0, "quote_volume": 1654.92392, "trades": 19, "taker_buy_volume": 8214.9, "taker_buy_quote": 1009.17711}, {"ts": 1768089120000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089180000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 98.3, "quote_volume": 12.08107, "trades": 1, "taker_buy_volume": 98.3, "taker_buy_quote": 12.08107}, {"ts": 1768089240000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 1644.4, "quote_volume": 201.91192, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089300000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089360000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 3790.7, "quote_volume": 464.5749, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089420000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 5844.5, "quote_volume": 716.76804, "trades": 11, "taker_buy_volume": 5722.3, "taker_buy_quote": 701.7741}, {"ts": 1768089480000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 3109.4, "quote_volume": 380.92177, "trades": 8, "taker_buy_volume": 860.5, "taker_buy_quote": 105.41125}, {"ts": 1768089540000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 7646.1, "quote_volume": 937.99445, "trades": 10, "taker_buy_volume": 7646.1, "taker_buy_quote": 937.99445}, {"ts": 1768089600000, "open": 0.1227, "high": 0.1227, "low": 0.1225, "close": 0.1226, "volume": 3795.4, "quote_volume": 465.22183, "trades": 12, "taker_buy_volume": 1860.4, "taker_buy_quote": 227.999}, {"ts": 1768089660000, "open": 0.1226, "high": 0.1228, "low": 0.1226, "close": 0.1228, "volume": 7353.0, "quote_volume": 902.18318, "trades": 13, "taker_buy_volume": 7353.0, "taker_buy_quote": 902.18318}, {"ts": 1768089720000, "open": 0.1228, "high": 0.1237, "low": 0.1228, "close": 0.1237, "volume": 63501.6, "quote_volume": 7828.32628, "trades": 131, "taker_buy_volume": 52781.1, "taker_buy_quote": 6506.4396}, {"ts": 1768089780000, "open": 0.1238, "high": 0.1256, "low": 0.1238, "close": 0.1251, "volume": 209780.2, "quote_volume": 26231.95523, "trades": 387, "taker_buy_volume": 126355.9, "taker_buy_quote": 15781.60039}, {"ts": 1768089840000, "open": 0.125, "high": 0.1267, "low": 0.1248, "close": 0.1264, "volume": 353058.7, "quote_volume": 44465.89453, "trades": 676, "taker_buy_volume": 212682.2, "taker_buy_quote": 26791.35012}, {"ts": 1768089900000, "open": 0.1265, "high": 0.127, "low": 0.1263, "close": 0.1267, "volume": 142160.9, "quote_volume": 18008.14787, "trades": 327, "taker_buy_volume": 67765.3, "taker_buy_quote": 8581.77914}, {"ts": 1768089960000, "open": 0.1268, "high": 0.1287, "low": 0.1268, "close": 0.1287, "volume": 270454.4, "quote_volume": 34574.98486, "trades": 596, "taker_buy_volume": 143642.2, "taker_buy_quote": 18368.55254}, {"ts": 1768090020000, "open": 0.1287, "high": 0.1287, "low": 0.1273, "close": 0.1281, "volume": 225769.9, "quote_volume": 28926.05527, "trades": 534, "taker_buy_volume": 100000.2, "taker_buy_quote": 12808.37474}, {"ts": 1768090080000, "open": 0.128, "high": 0.1286, "low": 0.1254, "close": 0.1262, "volume": 224398.7, "quote_volume": 28376.89803, "trades": 531, "taker_buy_volume": 93850.1, "taker_buy_quote": 11865.66057}, {"ts": 1768090140000, "open": 0.1262, "high": 0.1264, "low": 0.1243, "close": 0.1254, "volume": 97026.5, "quote_volume": 12131.20229, "trades": 376, "taker_buy_volume": 56026.8, "taker_buy_quote": 7003.3903}, {"ts": 1768090200000, "open": 0.1255, "high": 0.126, "low": 0.1244, "close": 0.1244, "volume": 102080.2, "quote_volume": 12802.29044, "trades": 238, "taker_buy_volume": 34682.6, "taker_buy_quote": 4351.68211}, {"ts": 1768090260000, "open": 0.1245, "high": 0.1245, "low": 0.123, "close": 0.1242, "volume": 96561.4, "quote_volume": 11956.27028, "trades": 236, "taker_buy_volume": 44092.6, "taker_buy_quote": 5462.80247}, {"ts": 1768090320000, "open": 0.1242, "high": 0.1242, "low": 0.1233, "close": 0.124, "volume": 40130.7, "quote_volume": 4959.43632, "trades": 156, "taker_buy_volume": 17305.9, "taker_buy_quote": 2138.44232}, {"ts": 1768090380000, "open": 0.124, "high": 0.1245, "low": 0.1236, "close": 0.1244, "volume": 35768.4, "quote_volume": 4436.85703, "trades": 110, "taker_buy_volume": 13093.1, "taker_buy_quote": 1623.7568}, {"ts": 1768090440000, "open": 0.1245, "high": 0.1247, "low": 0.124, "close": 0.1244, "volume": 45289.5, "quote_volume": 5633.46986, "trades": 137, "taker_buy_volume": 24752.6, "taker_buy_quote": 3077.9465}, {"ts": 1768090500000, "open": 0.1243, "high": 0.1243, "low": 0.1236, "close": 0.1238, "volume": 45425.1, "quote_volume": 5621.2555, "trades": 127, "taker_buy_volume": 19443.6, "taker_buy_quote": 2405.09484}, {"ts": 1768090560000, "open": 0.1238, "high": 0.124, "low": 0.1235, "close": 0.1236, "volume": 22568.9, "quote_volume": 2792.22974, "trades": 62, "taker_buy_volume": 11170.2, "taker_buy_quote": 1382.67424}, {"ts": 1768090620000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 3283.3, "quote_volume": 405.89351, "trades": 17, "taker_buy_volume": 2342.6, "taker_buy_quote": 289.56557}, {"ts": 1768090680000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1238, "volume": 1127.1, "quote_volume": 139.42242, "trades": 9, "taker_buy_volume": 1127.1, "taker_buy_quote": 139.42242}, {"ts": 1768090740000, "open": 0.1237, "high": 0.1237, "low": 0.1222, "close": 0.1227, "volume": 67059.9, "quote_volume": 8227.20847, "trades": 189, "taker_buy_volume": 21983.8, "taker_buy_quote": 2693.67308}, {"ts": 1768090800000, "open": 0.1227, "high": 0.1229, "low": 0.1224, "close": 0.1227, "volume": 20210.8, "quote_volume": 2479.72102, "trades": 54, "taker_buy_volume": 6528.8, "taker_buy_quote": 800.9595}, {"ts": 1768090860000, "open": 0.1227, "high": 0.123, "low": 0.1225, "close": 0.1229, "volume": 54111.0, "quote_volume": 6641.57699, "trades": 119, "taker_buy_volume": 17768.4, "taker_buy_quote": 2181.58396}, {"ts": 1768090920000, "open": 0.123, "high": 0.1232, "low": 0.1227, "close": 0.1227, "volume": 10606.1, "quote_volume": 1305.55705, "trades": 36, "taker_buy_volume": 3123.3, "taker_buy_quote": 384.48614}, {"ts": 1768090980000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 7772.5, "quote_volume": 953.26773, "trades": 18, "taker_buy_volume": 5802.4, "taker_buy_quote": 711.62895}, {"ts": 1768091040000, "open": 0.1227, "high": 0.1228, "low": 0.1221, "close": 0.1228, "volume": 47208.2, "quote_volume": 5777.85721, "trades": 103, "taker_buy_volume": 19075.4, "taker_buy_quote": 2335.90437}, {"ts": 1768091100000, "open": 0.1229, "high": 0.1231, "low": 0.1227, "close": 0.1229, "volume": 7478.9, "quote_volume": 919.2267, "trades": 41, "taker_buy_volume": 4179.2, "taker_buy_quote": 513.6691}, {"ts": 1768091160000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 10856.7, "quote_volume": 1336.66357, "trades": 30, "taker_buy_volume": 7603.3, "taker_buy_quote": 936.2826}, {"ts": 1768091220000, "open": 0.1231, "high": 0.1231, "low": 0.1227, "close": 0.1229, "volume": 12095.9, "quote_volume": 1485.78006, "trades": 44, "taker_buy_volume": 2105.4, "taker_buy_quote": 258.95037}, {"ts": 1768091280000, "open": 0.123, "high": 0.1231, "low": 0.1228, "close": 0.1228, "volume": 4937.0, "quote_volume": 606.72855, "trades": 23, "taker_buy_volume": 510.7, "taker_buy_quote": 62.8019}, {"ts": 1768091340000, "open": 0.1229, "high": 0.1233, "low": 0.1229, "close": 0.1232, "volume": 7315.4, "quote_volume": 901.25251, "trades": 27, "taker_buy_volume": 3188.0, "taker_buy_quote": 392.39829}, {"ts": 1768091400000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 2600.0, "quote_volume": 320.06, "trades": 5, "taker_buy_volume": 2397.9, "taker_buy_quote": 295.18149}, {"ts": 1768091460000, "open": 0.1231, "high": 0.1231, "low": 0.1229, "close": 0.1231, "volume": 9634.2, "quote_volume": 1184.74195, "trades": 26, "taker_buy_volume": 6079.3, "taker_buy_quote": 747.51421}, {"ts": 1768091520000, "open": 0.1231, "high": 0.1231, "low": 0.1229, "close": 0.123, "volume": 6249.7, "quote_volume": 768.7341, "trades": 20, "taker_buy_volume": 4154.1, "taker_buy_quote": 511.01134}, {"ts": 1768091580000, "open": 0.1229, "high": 0.1231, "low": 0.1228, "close": 0.1231, "volume": 6523.8, "quote_volume": 802.42782, "trades": 30, "taker_buy_volume": 3727.3, "taker_buy_quote": 458.60657}, {"ts": 1768091640000, "open": 0.1231, "high": 0.1231, "low": 0.1228, "close": 0.1228, "volume": 15150.7, "quote_volume": 1863.03622, "trades": 31, "taker_buy_volume": 5696.0, "taker_buy_quote": 700.49412}, {"ts": 1768091700000, "open": 0.1228, "high": 0.1229, "low": 0.1224, "close": 0.1226, "volume": 45819.5, "quote_volume": 5617.22354, "trades": 58, "taker_buy_volume": 7258.0, "taker_buy_quote": 890.16408}, {"ts": 1768091760000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 7981.7, "quote_volume": 978.55642, "trades": 12, "taker_buy_volume": 3688.3, "taker_buy_quote": 452.18558}, {"ts": 1768091820000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 9566.7, "quote_volume": 1172.47715, "trades": 22, "taker_buy_volume": 8964.5, "taker_buy_quote": 1098.70765}, {"ts": 1768091880000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 95.6, "quote_volume": 11.72056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091940000, "open": 0.1226, "high": 0.1226, "low": 0.1224, "close": 0.1226, "volume": 7195.9, "quote_volume": 881.93895, "trades": 15, "taker_buy_volume": 3414.5, "taker_buy_quote": 418.59339}, {"ts": 1768092000000, "open": 0.1226, "high": 0.1226, "low": 0.1221, "close": 0.1225, "volume": 60669.0, "quote_volume": 7418.32086, "trades": 65, "taker_buy_volume": 9009.2, "taker_buy_quote": 1102.40868}, {"ts": 1768092060000, "open": 0.1226, "high": 0.123, "low": 0.1224, "close": 0.1228, "volume": 50147.9, "quote_volume": 6154.19598, "trades": 66, "taker_buy_volume": 10178.4, "taker_buy_quote": 1248.63169}, {"ts": 1768092120000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 2922.9, "quote_volume": 358.94411, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092180000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 643.0, "quote_volume": 78.9604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092240000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 376.5, "quote_volume": 46.19655, "trades": 4, "taker_buy_volume": 173.0, "taker_buy_quote": 21.2271}, {"ts": 1768092300000, "open": 0.1227, "high": 0.123, "low": 0.1227, "close": 0.1229, "volume": 8663.7, "quote_volume": 1064.70237, "trades": 20, "taker_buy_volume": 4052.1, "taker_buy_quote": 497.54402}, {"ts": 1768092360000, "open": 0.1229, "high": 0.1232, "low": 0.1229, "close": 0.1232, "volume": 3394.7, "quote_volume": 417.52451, "trades": 16, "taker_buy_volume": 3150.3, "taker_buy_quote": 387.46331}, {"ts": 1768092420000, "open": 0.1233, "high": 0.1237, "low": 0.1233, "close": 0.1237, "volume": 14281.6, "quote_volume": 1762.45467, "trades": 32, "taker_buy_volume": 9788.9, "taker_buy_quote": 1207.9399}, {"ts": 1768092480000, "open": 0.1238, "high": 0.1254, "low": 0.1238, "close": 0.1248, "volume": 124258.3, "quote_volume": 15510.78642, "trades": 240, "taker_buy_volume": 58585.5, "taker_buy_quote": 7303.38223}, {"ts": 1768092540000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1249, "volume": 53288.6, "quote_volume": 6652.70008, "trades": 80, "taker_buy_volume": 16090.1, "taker_buy_quote": 2008.93951}, {"ts": 1768092600000, "open": 0.1249, "high": 0.1256, "low": 0.1249, "close": 0.1254, "volume": 40469.5, "quote_volume": 5077.21575, "trades": 74, "taker_buy_volume": 3900.4, "taker_buy_quote": 488.6281}, {"ts": 1768092660000, "open": 0.1253, "high": 0.1254, "low": 0.1249, "close": 0.125, "volume": 66032.5, "quote_volume": 8263.38182, "trades": 126, "taker_buy_volume": 44890.4, "taker_buy_quote": 5618.41068}, {"ts": 1768092720000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 12100.6, "quote_volume": 1512.56392, "trades": 29, "taker_buy_volume": 8174.9, "taker_buy_quote": 1021.8625}, {"ts": 1768092780000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 6458.7, "quote_volume": 807.98337, "trades": 6, "taker_buy_volume": 4820.3, "taker_buy_quote": 603.01953}, {"ts": 1768092840000, "open": 0.1252, "high": 0.1253, "low": 0.1249, "close": 0.1252, "volume": 26935.8, "quote_volume": 3369.78862, "trades": 56, "taker_buy_volume": 17194.6, "taker_buy_quote": 2150.59813}, {"ts": 1768092900000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 9558.7, "quote_volume": 1197.65085, "trades": 27, "taker_buy_volume": 4799.7, "taker_buy_quote": 601.39015}, {"ts": 1768092960000, "open": 0.1253, "high": 0.1253, "low": 0.1244, "close": 0.1245, "volume": 15529.1, "quote_volume": 1939.83511, "trades": 50, "taker_buy_volume": 5847.1, "taker_buy_quote": 729.63021}, {"ts": 1768093020000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 5737.8, "quote_volume": 714.68927, "trades": 14, "taker_buy_volume": 4739.0, "taker_buy_quote": 590.32647}, {"ts": 1768093080000, "open": 0.1245, "high": 0.1247, "low": 0.1242, "close": 0.1242, "volume": 10391.7, "quote_volume": 1293.13192, "trades": 32, "taker_buy_volume": 7434.1, "taker_buy_quote": 924.8706}, {"ts": 1768093140000, "open": 0.1243, "high": 0.1244, "low": 0.1241, "close": 0.1241, "volume": 17721.2, "quote_volume": 2202.89323, "trades": 39, "taker_buy_volume": 2331.1, "taker_buy_quote": 289.92041}, {"ts": 1768093200000, "open": 0.1241, "high": 0.1241, "low": 0.1235, "close": 0.1236, "volume": 56989.3, "quote_volume": 7052.01381, "trades": 77, "taker_buy_volume": 43194.5, "taker_buy_quote": 5344.37453}, {"ts": 1768093260000, "open": 0.1236, "high": 0.1241, "low": 0.1236, "close": 0.1239, "volume": 62906.9, "quote_volume": 7785.76896, "trades": 102, "taker_buy_volume": 47257.2, "taker_buy_quote": 5849.64236}, {"ts": 1768093320000, "open": 0.1238, "high": 0.124, "low": 0.1233, "close": 0.1234, "volume": 37583.6, "quote_volume": 4647.25123, "trades": 79, "taker_buy_volume": 23588.9, "taker_buy_quote": 2917.66908}, {"ts": 1768093380000, "open": 0.1234, "high": 0.1239, "low": 0.1234, "close": 0.1239, "volume": 8431.4, "quote_volume": 1041.69637, "trades": 35, "taker_buy_volume": 3519.4, "taker_buy_quote": 435.30045}, {"ts": 1768093440000, "open": 0.1239, "high": 0.1239, "low": 0.1236, "close": 0.1236, "volume": 4820.8, "quote_volume": 596.3498, "trades": 9, "taker_buy_volume": 3840.3, "taker_buy_quote": 475.04511}, {"ts": 1768093500000, "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": 1768093560000, "open": 0.1234, "high": 0.1234, "low": 0.123, "close": 0.123, "volume": 8416.8, "quote_volume": 1036.56369, "trades": 24, "taker_buy_volume": 3351.3, "taker_buy_quote": 413.04444}, {"ts": 1768093620000, "open": 0.1231, "high": 0.124, "low": 0.1231, "close": 0.124, "volume": 36407.2, "quote_volume": 4505.41127, "trades": 79, "taker_buy_volume": 21010.6, "taker_buy_quote": 2598.23506}, {"ts": 1768093680000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 1042.7, "quote_volume": 129.2948, "trades": 2, "taker_buy_volume": 1042.7, "taker_buy_quote": 129.2948}, {"ts": 1768093740000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 674.1, "quote_volume": 83.62089, "trades": 7, "taker_buy_volume": 551.5, "taker_buy_quote": 68.40623}, {"ts": 1768093800000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 7168.5, "quote_volume": 889.57457, "trades": 16, "taker_buy_volume": 3909.2, "taker_buy_quote": 485.13172}, {"ts": 1768093860000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 19624.4, "quote_volume": 2431.16316, "trades": 19, "taker_buy_volume": 13041.9, "taker_buy_quote": 1615.89141}, {"ts": 1768093920000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 3381.9, "quote_volume": 418.57887, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093980000, "open": 0.1237, "high": 0.1243, "low": 0.1237, "close": 0.1242, "volume": 41616.0, "quote_volume": 5158.42344, "trades": 41, "taker_buy_volume": 27864.8, "taker_buy_quote": 3449.49138}, {"ts": 1768094040000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 20882.4, "quote_volume": 2591.94535, "trades": 21, "taker_buy_volume": 17362.4, "taker_buy_quote": 2154.86167}, {"ts": 1768094100000, "open": 0.1243, "high": 0.1246, "low": 0.1243, "close": 0.1245, "volume": 12384.9, "quote_volume": 1541.05652, "trades": 36, "taker_buy_volume": 2500.7, "taker_buy_quote": 310.92167}, {"ts": 1768094160000, "open": 0.1244, "high": 0.1245, "low": 0.1243, "close": 0.1243, "volume": 9919.1, "quote_volume": 1234.29603, "trades": 20, "taker_buy_volume": 2590.7, "taker_buy_quote": 322.39582}, {"ts": 1768094220000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 4552.2, "quote_volume": 565.22707, "trades": 14, "taker_buy_volume": 1322.6, "taker_buy_quote": 164.21107}, {"ts": 1768094280000, "open": 0.1241, "high": 0.1241, "low": 0.1236, "close": 0.1236, "volume": 7919.4, "quote_volume": 979.73789, "trades": 23, "taker_buy_volume": 3639.4, "taker_buy_quote": 450.03748}, {"ts": 1768094340000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 1184.4, "quote_volume": 146.51028, "trades": 3, "taker_buy_volume": 1184.4, "taker_buy_quote": 146.51028}, {"ts": 1768094400000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 1231.4, "quote_volume": 152.27551, "trades": 9, "taker_buy_volume": 120.0, "taker_buy_quote": 14.832}, {"ts": 1768094460000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 2417.6, "quote_volume": 298.42916, "trades": 11, "taker_buy_volume": 1573.5, "taker_buy_quote": 194.26722}, {"ts": 1768094520000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 1328.6, "quote_volume": 164.0821, "trades": 10, "taker_buy_volume": 203.1, "taker_buy_quote": 25.08285}, {"ts": 1768094580000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 201.4, "quote_volume": 24.85276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094640000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 240.2, "quote_volume": 29.64068, "trades": 4, "taker_buy_volume": 121.1, "taker_buy_quote": 14.94374}, {"ts": 1768094700000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 5171.1, "quote_volume": 638.94946, "trades": 15, "taker_buy_volume": 1862.6, "taker_buy_quote": 230.18438}, {"ts": 1768094760000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 3330.3, "quote_volume": 411.51783, "trades": 13, "taker_buy_volume": 1735.9, "taker_buy_quote": 214.54498}, {"ts": 1768094820000, "open": 0.1237, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 8342.6, "quote_volume": 1032.98037, "trades": 36, "taker_buy_volume": 5422.5, "taker_buy_quote": 671.45007}, {"ts": 1768094880000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 5914.7, "quote_volume": 732.13432, "trades": 12, "taker_buy_volume": 1565.5, "taker_buy_quote": 193.8089}, {"ts": 1768094940000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 409.2, "quote_volume": 50.64687, "trades": 4, "taker_buy_volume": 320.7, "taker_buy_quote": 39.69057}, {"ts": 1768095000000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 1018.5, "quote_volume": 126.0903, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095060000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 1742.0, "quote_volume": 215.20287, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095120000, "open": 0.1234, "high": 0.1234, "low": 0.123, "close": 0.1232, "volume": 11382.4, "quote_volume": 1401.38103, "trades": 30, "taker_buy_volume": 5499.4, "taker_buy_quote": 676.68285}, {"ts": 1768095180000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 327.2, "quote_volume": 40.34376, "trades": 3, "taker_buy_volume": 204.8, "taker_buy_quote": 25.25184}, {"ts": 1768095240000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 6527.8, "quote_volume": 804.53691, "trades": 20, "taker_buy_volume": 4377.1, "taker_buy_quote": 539.41169}, {"ts": 1768095300000, "open": 0.1233, "high": 0.1233, "low": 0.1231, "close": 0.1232, "volume": 4809.2, "quote_volume": 592.5391, "trades": 10, "taker_buy_volume": 120.9, "taker_buy_quote": 14.89488}, {"ts": 1768095360000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 6444.7, "quote_volume": 793.45491, "trades": 15, "taker_buy_volume": 3679.6, "taker_buy_quote": 452.96689}, {"ts": 1768095420000, "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": 1768095480000, "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": 1768095540000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 4581.8, "quote_volume": 564.91556, "trades": 12, "taker_buy_volume": 1646.8, "taker_buy_quote": 203.05044}, {"ts": 1768095600000, "open": 0.1233, "high": 0.1234, "low": 0.1231, "close": 0.1231, "volume": 11907.2, "quote_volume": 1468.04339, "trades": 29, "taker_buy_volume": 5245.9, "taker_buy_quote": 646.78013}, {"ts": 1768095660000, "open": 0.1232, "high": 0.1236, "low": 0.1232, "close": 0.1236, "volume": 6030.1, "quote_volume": 744.45135, "trades": 15, "taker_buy_volume": 4502.6, "taker_buy_quote": 555.93387}, {"ts": 1768095720000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 448.8, "quote_volume": 55.4268, "trades": 4, "taker_buy_volume": 119.4, "taker_buy_quote": 14.7459}, {"ts": 1768095780000, "open": 0.1235, "high": 0.1238, "low": 0.1235, "close": 0.1238, "volume": 9355.1, "quote_volume": 1157.80334, "trades": 28, "taker_buy_volume": 5291.0, "taker_buy_quote": 654.83661}, {"ts": 1768095840000, "open": 0.1238, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 2096.6, "quote_volume": 259.34166, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095900000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 46.7, "quote_volume": 5.77212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095960000, "open": 0.1236, "high": 0.1236, "low": 0.1232, "close": 0.1235, "volume": 22364.5, "quote_volume": 2759.57784, "trades": 38, "taker_buy_volume": 4321.2, "taker_buy_quote": 533.43217}, {"ts": 1768096020000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096080000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 2190.3, "quote_volume": 270.64039, "trades": 9, "taker_buy_volume": 2025.7, "taker_buy_quote": 250.29583}, {"ts": 1768096140000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 692.4, "quote_volume": 85.43805, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096200000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 1146.2, "quote_volume": 141.42487, "trades": 6, "taker_buy_volume": 1010.5, "taker_buy_quote": 124.67949}, {"ts": 1768096260000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1232, "volume": 6068.0, "quote_volume": 748.15915, "trades": 16, "taker_buy_volume": 3401.3, "taker_buy_quote": 419.36822}, {"ts": 1768096320000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 1044.7, "quote_volume": 128.70704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096380000, "open": 0.1231, "high": 0.1233, "low": 0.1231, "close": 0.1231, "volume": 11877.8, "quote_volume": 1463.05873, "trades": 66, "taker_buy_volume": 4384.4, "taker_buy_quote": 540.54451}, {"ts": 1768096440000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 124.7, "quote_volume": 15.35057, "trades": 1, "taker_buy_volume": 124.7, "taker_buy_quote": 15.35057}, {"ts": 1768096500000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 2275.0, "quote_volume": 279.83726, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096560000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 1902.0, "quote_volume": 233.73534, "trades": 6, "taker_buy_volume": 123.0, "taker_buy_quote": 15.1044}, {"ts": 1768096620000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 4368.5, "quote_volume": 536.50374, "trades": 12, "taker_buy_volume": 3328.1, "taker_buy_quote": 408.72313}, {"ts": 1768096680000, "open": 0.1229, "high": 0.1229, "low": 0.1226, "close": 0.1226, "volume": 9959.6, "quote_volume": 1222.541, "trades": 25, "taker_buy_volume": 1205.5, "taker_buy_quote": 147.7943}, {"ts": 1768096740000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 5144.0, "quote_volume": 629.87429, "trades": 14, "taker_buy_volume": 1653.2, "taker_buy_quote": 202.36391}, {"ts": 1768096800000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 4682.1, "quote_volume": 573.47229, "trades": 12, "taker_buy_volume": 2174.4, "taker_buy_quote": 266.364}, {"ts": 1768096860000, "open": 0.1225, "high": 0.1227, "low": 0.1224, "close": 0.1227, "volume": 21518.1, "quote_volume": 2637.1517, "trades": 45, "taker_buy_volume": 16865.2, "taker_buy_quote": 2067.09277}, {"ts": 1768096920000, "open": 0.1227, "high": 0.1227, "low": 0.1223, "close": 0.1223, "volume": 4567.0, "quote_volume": 559.96968, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096980000, "open": 0.1223, "high": 0.1224, "low": 0.1222, "close": 0.1224, "volume": 8498.1, "quote_volume": 1038.82365, "trades": 26, "taker_buy_volume": 5979.7, "taker_buy_quote": 730.91139}, {"ts": 1768097040000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 1364.0, "quote_volume": 166.8172, "trades": 5, "taker_buy_volume": 276.5, "taker_buy_quote": 33.81595}, {"ts": 1768097100000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 329.0, "quote_volume": 40.2696, "trades": 3, "taker_buy_volume": 204.4, "taker_buy_quote": 25.01856}, {"ts": 1768097160000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 2723.1, "quote_volume": 333.06196, "trades": 10, "taker_buy_volume": 391.6, "taker_buy_quote": 47.91951}, {"ts": 1768097220000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 2767.2, "quote_volume": 338.26325, "trades": 12, "taker_buy_volume": 524.2, "taker_buy_quote": 64.05724}, {"ts": 1768097280000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 2299.1, "quote_volume": 280.96477, "trades": 10, "taker_buy_volume": 2179.4, "taker_buy_quote": 266.33743}, {"ts": 1768097340000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 1291.1, "quote_volume": 157.77242, "trades": 6, "taker_buy_volume": 245.2, "taker_buy_quote": 29.96344}, {"ts": 1768097400000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 536.6, "quote_volume": 65.62618, "trades": 3, "taker_buy_volume": 536.6, "taker_buy_quote": 65.62618}, {"ts": 1768097460000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 387.1, "quote_volume": 47.38104, "trades": 4, "taker_buy_volume": 387.1, "taker_buy_quote": 47.38104}, {"ts": 1768097520000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 638.7, "quote_volume": 78.17688, "trades": 3, "taker_buy_volume": 123.4, "taker_buy_quote": 15.10416}, {"ts": 1768097580000, "open": 0.1225, "high": 0.1227, "low": 0.1225, "close": 0.1227, "volume": 2977.9, "quote_volume": 365.03799, "trades": 15, "taker_buy_volume": 2177.2, "taker_buy_quote": 266.94021}, {"ts": 1768097640000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097700000, "open": 0.1227, "high": 0.1232, "low": 0.1226, "close": 0.1231, "volume": 17392.0, "quote_volume": 2134.05357, "trades": 31, "taker_buy_volume": 2459.1, "taker_buy_quote": 302.18747}, {"ts": 1768097760000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 4968.5, "quote_volume": 612.02266, "trades": 11, "taker_buy_volume": 1769.0, "taker_buy_quote": 217.86429}, {"ts": 1768097820000, "open": 0.1232, "high": 0.1233, "low": 0.1231, "close": 0.1231, "volume": 2976.5, "quote_volume": 366.52857, "trades": 11, "taker_buy_volume": 162.7, "taker_buy_quote": 20.05277}, {"ts": 1768097880000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 3807.2, "quote_volume": 467.94903, "trades": 9, "taker_buy_volume": 118.7, "taker_buy_quote": 14.6001}, {"ts": 1768097940000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 124.4, "quote_volume": 15.28876, "trades": 1, "taker_buy_volume": 124.4, "taker_buy_quote": 15.28876}, {"ts": 1768098000000, "open": 0.1229, "high": 0.1229, "low": 0.1227, "close": 0.1227, "volume": 2948.9, "quote_volume": 361.88119, "trades": 11, "taker_buy_volume": 913.8, "taker_buy_quote": 112.12326}, {"ts": 1768098060000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 1892.2, "quote_volume": 232.16478, "trades": 5, "taker_buy_volume": 123.7, "taker_buy_quote": 15.17799}, {"ts": 1768098120000, "open": 0.1225, "high": 0.1225, "low": 0.1223, "close": 0.1223, "volume": 3731.1, "quote_volume": 456.54649, "trades": 24, "taker_buy_volume": 1140.5, "taker_buy_quote": 139.48315}, {"ts": 1768098180000, "open": 0.1223, "high": 0.1225, "low": 0.1221, "close": 0.1224, "volume": 20218.3, "quote_volume": 2470.4577, "trades": 43, "taker_buy_volume": 10056.6, "taker_buy_quote": 1229.18269}, {"ts": 1768098240000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 322.8, "quote_volume": 39.45817, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098300000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 121.5, "quote_volume": 14.8473, "trades": 1, "taker_buy_volume": 121.5, "taker_buy_quote": 14.8473}, {"ts": 1768098360000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 2729.3, "quote_volume": 333.70463, "trades": 10, "taker_buy_volume": 1963.6, "taker_buy_quote": 240.13609}, {"ts": 1768098420000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 204.2, "quote_volume": 24.99408, "trades": 2, "taker_buy_volume": 204.2, "taker_buy_quote": 24.99408}, {"ts": 1768098480000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 3293.4, "quote_volume": 402.88722, "trades": 15, "taker_buy_volume": 1127.3, "taker_buy_quote": 137.86879}, {"ts": 1768098540000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 1171.2, "quote_volume": 143.45161, "trades": 6, "taker_buy_volume": 1049.1, "taker_buy_quote": 128.49436}, {"ts": 1768098600000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 751.6, "quote_volume": 91.99584, "trades": 6, "taker_buy_volume": 488.1, "taker_buy_quote": 59.74344}, {"ts": 1768098660000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 1618.1, "quote_volume": 197.90568, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098720000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 2630.5, "quote_volume": 321.71015, "trades": 15, "taker_buy_volume": 2630.5, "taker_buy_quote": 321.71015}, {"ts": 1768098780000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 81.9, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 81.9, "taker_buy_quote": 10.02456}, {"ts": 1768098840000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 405.0, "quote_volume": 49.572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098900000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 12515.0, "quote_volume": 1532.67116, "trades": 20, "taker_buy_volume": 2005.9, "taker_buy_quote": 245.55883}, {"ts": 1768098960000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 221.0, "quote_volume": 27.10423, "trades": 2, "taker_buy_volume": 96.3, "taker_buy_quote": 11.81601}, {"ts": 1768099020000, "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": 1768099080000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 4649.6, "quote_volume": 570.18496, "trades": 9, "taker_buy_volume": 2880.8, "taker_buy_quote": 353.33008}, {"ts": 1768099140000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 2618.5, "quote_volume": 321.03627, "trades": 4, "taker_buy_volume": 2618.5, "taker_buy_quote": 321.03627}, {"ts": 1768099200000, "open": 0.1227, "high": 0.1227, "low": 0.1222, "close": 0.1223, "volume": 15735.6, "quote_volume": 1925.77856, "trades": 41, "taker_buy_volume": 8549.6, "taker_buy_quote": 1045.87663}, {"ts": 1768099260000, "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": 1768099320000, "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": 1768099380000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 2226.6, "quote_volume": 272.11117, "trades": 7, "taker_buy_volume": 409.8, "taker_buy_quote": 50.09821}, {"ts": 1768099440000, "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": 1768099500000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 1598.3, "quote_volume": 195.47209, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099560000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 809.4, "quote_volume": 99.0586, "trades": 4, "taker_buy_volume": 687.5, "taker_buy_quote": 84.13804}, {"ts": 1768099620000, "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": 1768099680000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 779.0, "quote_volume": 95.30955, "trades": 5, "taker_buy_volume": 49.3, "taker_buy_quote": 6.03432}, {"ts": 1768099740000, "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": 1768099800000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 1149.4, "quote_volume": 140.68656, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099860000, "open": 0.1224, "high": 0.1224, "low": 0.1222, "close": 0.1223, "volume": 5328.2, "quote_volume": 651.58786, "trades": 14, "taker_buy_volume": 1479.7, "taker_buy_quote": 181.0359}, {"ts": 1768099920000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 1230.6, "quote_volume": 150.27269, "trades": 10, "taker_buy_volume": 818.7, "taker_buy_quote": 99.96327}, {"ts": 1768099980000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 7762.5, "quote_volume": 947.21352, "trades": 13, "taker_buy_volume": 3575.3, "taker_buy_quote": 436.24065}, {"ts": 1768100040000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 162.8, "quote_volume": 19.87788, "trades": 2, "taker_buy_volume": 162.8, "taker_buy_quote": 19.87788}, {"ts": 1768100100000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 7090.7, "quote_volume": 866.21334, "trades": 18, "taker_buy_volume": 5433.3, "taker_buy_quote": 663.84049}, {"ts": 1768100160000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 1248.9, "quote_volume": 152.49069, "trades": 6, "taker_buy_volume": 1084.9, "taker_buy_quote": 132.46629}, {"ts": 1768100220000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 3066.9, "quote_volume": 374.26754, "trades": 10, "taker_buy_volume": 1224.8, "taker_buy_quote": 149.53134}, {"ts": 1768100280000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100340000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100400000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 7712.2, "quote_volume": 941.07679, "trades": 20, "taker_buy_volume": 154.0, "taker_buy_quote": 18.8034}, {"ts": 1768100460000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100520000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.122, "volume": 7981.7, "quote_volume": 972.89268, "trades": 52, "taker_buy_volume": 5902.5, "taker_buy_quote": 719.48745}, {"ts": 1768100580000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100640000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 6284.4, "quote_volume": 766.7322, "trades": 14, "taker_buy_volume": 3400.6, "taker_buy_quote": 414.9086}, {"ts": 1768100700000, "open": 0.1221, "high": 0.1221, "low": 0.1216, "close": 0.122, "volume": 28650.5, "quote_volume": 3490.66486, "trades": 57, "taker_buy_volume": 11340.2, "taker_buy_quote": 1381.87173}, {"ts": 1768100760000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 2295.7, "quote_volume": 280.0754, "trades": 9, "taker_buy_volume": 2295.7, "taker_buy_quote": 280.0754}, {"ts": 1768100820000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 813.3, "quote_volume": 99.2226, "trades": 6, "taker_buy_volume": 688.5, "taker_buy_quote": 83.997}, {"ts": 1768100880000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100940000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 686.1, "quote_volume": 83.7042, "trades": 4, "taker_buy_volume": 686.1, "taker_buy_quote": 83.7042}, {"ts": 1768101000000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101060000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101120000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 19891.6, "quote_volume": 2428.60929, "trades": 25, "taker_buy_volume": 10503.4, "taker_buy_quote": 1282.46514}, {"ts": 1768101180000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101240000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101300000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101360000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 3529.8, "quote_volume": 430.98858, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101420000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 931.4, "quote_volume": 113.6308, "trades": 5, "taker_buy_volume": 120.8, "taker_buy_quote": 14.7376}, {"ts": 1768101480000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 3050.1, "quote_volume": 372.00591, "trades": 10, "taker_buy_volume": 576.3, "taker_buy_quote": 70.25097}, {"ts": 1768101540000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 1769.8, "quote_volume": 215.9156, "trades": 4, "taker_buy_volume": 725.1, "taker_buy_quote": 88.4622}, {"ts": 1768101600000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 533.1, "quote_volume": 65.0382, "trades": 2, "taker_buy_volume": 409.8, "taker_buy_quote": 49.9956}, {"ts": 1768101660000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101720000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101780000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 5175.2, "quote_volume": 630.72748, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101840000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 3196.9, "quote_volume": 389.70211, "trades": 8, "taker_buy_volume": 789.6, "taker_buy_quote": 96.25224}, {"ts": 1768101900000, "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": 1768101960000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 1683.7, "quote_volume": 205.41961, "trades": 3, "taker_buy_volume": 1683.7, "taker_buy_quote": 205.41961}, {"ts": 1768102020000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 966.8, "quote_volume": 117.96189, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102080000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 73.2, "quote_volume": 8.92308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102140000, "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": 1768102200000, "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": 1768102260000, "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": 1768102320000, "open": 0.1219, "high": 0.122, "low": 0.1215, "close": 0.1218, "volume": 36335.3, "quote_volume": 4421.34264, "trades": 88, "taker_buy_volume": 17589.0, "taker_buy_quote": 2140.48039}, {"ts": 1768102380000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102440000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 4981.6, "quote_volume": 607.08398, "trades": 7, "taker_buy_volume": 4981.6, "taker_buy_quote": 607.08398}, {"ts": 1768102500000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 83.1, "quote_volume": 10.1382, "trades": 1, "taker_buy_volume": 83.1, "taker_buy_quote": 10.1382}, {"ts": 1768102560000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 521.8, "quote_volume": 63.60742, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102620000, "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": 1768102680000, "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": 1768102740000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 7335.1, "quote_volume": 894.83776, "trades": 16, "taker_buy_volume": 1835.4, "taker_buy_quote": 223.87436}, {"ts": 1768102800000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 4443.7, "quote_volume": 542.72113, "trades": 12, "taker_buy_volume": 3618.1, "taker_buy_quote": 441.83281}, {"ts": 1768102860000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 1330.8, "quote_volume": 162.59113, "trades": 7, "taker_buy_volume": 1127.9, "taker_buy_quote": 137.81704}, {"ts": 1768102920000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 192.7, "quote_volume": 23.56721, "trades": 1, "taker_buy_volume": 192.7, "taker_buy_quote": 23.56721}, {"ts": 1768102980000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 505.4, "quote_volume": 61.72159, "trades": 5, "taker_buy_volume": 177.6, "taker_buy_quote": 21.68496}, {"ts": 1768103040000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 446.5, "quote_volume": 54.53814, "trades": 4, "taker_buy_volume": 446.5, "taker_buy_quote": 54.53814}, {"ts": 1768103100000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 250.6, "quote_volume": 30.62332, "trades": 3, "taker_buy_volume": 250.6, "taker_buy_quote": 30.62332}, {"ts": 1768103160000, "open": 0.1222, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 4233.2, "quote_volume": 516.49373, "trades": 11, "taker_buy_volume": 1280.8, "taker_buy_quote": 156.28849}, {"ts": 1768103220000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 297.9, "quote_volume": 36.37359, "trades": 2, "taker_buy_volume": 297.9, "taker_buy_quote": 36.37359}, {"ts": 1768103280000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 380.8, "quote_volume": 46.49568, "trades": 4, "taker_buy_volume": 380.8, "taker_buy_quote": 46.49568}, {"ts": 1768103340000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.1219, "volume": 7371.4, "quote_volume": 898.37558, "trades": 22, "taker_buy_volume": 275.4, "taker_buy_quote": 33.57126}, {"ts": 1768103400000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 554.2, "quote_volume": 67.5956, "trades": 4, "taker_buy_volume": 554.2, "taker_buy_quote": 67.5956}, {"ts": 1768103460000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 210.1, "quote_volume": 25.6322, "trades": 2, "taker_buy_volume": 210.1, "taker_buy_quote": 25.6322}, {"ts": 1768103520000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 4771.3, "quote_volume": 582.12927, "trades": 11, "taker_buy_volume": 4771.3, "taker_buy_quote": 582.12927}, {"ts": 1768103580000, "open": 0.1221, "high": 0.1221, "low": 0.1219, "close": 0.122, "volume": 3291.5, "quote_volume": 401.29618, "trades": 10, "taker_buy_volume": 278.0, "taker_buy_quote": 33.93218}, {"ts": 1768103640000, "open": 0.122, "high": 0.1221, "low": 0.1219, "close": 0.122, "volume": 5870.8, "quote_volume": 716.03065, "trades": 15, "taker_buy_volume": 3588.2, "taker_buy_quote": 437.76975}, {"ts": 1768103700000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 501.3, "quote_volume": 61.1586, "trades": 4, "taker_buy_volume": 501.3, "taker_buy_quote": 61.1586}, {"ts": 1768103760000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 351.9, "quote_volume": 42.91966, "trades": 3, "taker_buy_volume": 230.5, "taker_buy_quote": 28.121}, {"ts": 1768103820000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 1874.2, "quote_volume": 228.49148, "trades": 7, "taker_buy_volume": 1874.2, "taker_buy_quote": 228.49148}, {"ts": 1768103880000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 301.2, "quote_volume": 36.7464, "trades": 3, "taker_buy_volume": 301.2, "taker_buy_quote": 36.7464}, {"ts": 1768103940000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 480.0, "quote_volume": 58.56821, "trades": 6, "taker_buy_volume": 480.0, "taker_buy_quote": 58.56821}, {"ts": 1768104000000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 1360.1, "quote_volume": 166.06821, "trades": 6, "taker_buy_volume": 253.0, "taker_buy_quote": 30.8913}, {"ts": 1768104060000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 1073.4, "quote_volume": 131.09284, "trades": 7, "taker_buy_volume": 1073.4, "taker_buy_quote": 131.09284}, {"ts": 1768104120000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 1894.5, "quote_volume": 231.5079, "trades": 5, "taker_buy_volume": 204.3, "taker_buy_quote": 24.96546}, {"ts": 1768104180000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1222, "volume": 10103.6, "quote_volume": 1234.27068, "trades": 18, "taker_buy_volume": 962.7, "taker_buy_quote": 117.66169}, {"ts": 1768104240000, "open": 0.1222, "high": 0.1226, "low": 0.1222, "close": 0.1226, "volume": 17334.4, "quote_volume": 2119.03569, "trades": 32, "taker_buy_volume": 4431.9, "taker_buy_quote": 542.2459}, {"ts": 1768104300000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 1560.4, "quote_volume": 191.149, "trades": 5, "taker_buy_volume": 353.4, "taker_buy_quote": 43.2915}, {"ts": 1768104360000, "open": 0.1225, "high": 0.1228, "low": 0.1225, "close": 0.1228, "volume": 2518.5, "quote_volume": 308.82706, "trades": 10, "taker_buy_volume": 2518.5, "taker_buy_quote": 308.82706}, {"ts": 1768104420000, "open": 0.1227, "high": 0.1229, "low": 0.1225, "close": 0.1229, "volume": 14480.7, "quote_volume": 1776.92034, "trades": 32, "taker_buy_volume": 8153.0, "taker_buy_quote": 1000.60526}, {"ts": 1768104480000, "open": 0.1228, "high": 0.123, "low": 0.1228, "close": 0.123, "volume": 7633.8, "quote_volume": 938.03982, "trades": 18, "taker_buy_volume": 4379.8, "taker_buy_quote": 538.44862}, {"ts": 1768104540000, "open": 0.123, "high": 0.1234, "low": 0.1229, "close": 0.1234, "volume": 17568.3, "quote_volume": 2160.98983, "trades": 47, "taker_buy_volume": 5562.7, "taker_buy_quote": 684.92609}, {"ts": 1768104600000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 2209.9, "quote_volume": 272.27819, "trades": 10, "taker_buy_volume": 593.4, "taker_buy_quote": 73.11297}, {"ts": 1768104660000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 19870.0, "quote_volume": 2445.41384, "trades": 62, "taker_buy_volume": 2200.0, "taker_buy_quote": 270.6}, {"ts": 1768104720000, "open": 0.123, "high": 0.1232, "low": 0.1228, "close": 0.1232, "volume": 9134.4, "quote_volume": 1123.35952, "trades": 56, "taker_buy_volume": 6671.3, "taker_buy_quote": 820.70879}, {"ts": 1768104780000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 4475.1, "quote_volume": 550.91556, "trades": 15, "taker_buy_volume": 838.1, "taker_buy_quote": 103.20086}, {"ts": 1768104840000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 1514.0, "quote_volume": 186.43255, "trades": 3, "taker_buy_volume": 1514.0, "taker_buy_quote": 186.43255}, {"ts": 1768104900000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 124.9, "quote_volume": 15.37519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104960000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105020000, "open": 0.123, "high": 0.123, "low": 0.1227, "close": 0.1227, "volume": 19079.7, "quote_volume": 2345.6146, "trades": 73, "taker_buy_volume": 764.3, "taker_buy_quote": 93.77961}, {"ts": 1768105080000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 500.6, "quote_volume": 61.37356, "trades": 7, "taker_buy_volume": 119.9, "taker_buy_quote": 14.69974}, {"ts": 1768105140000, "open": 0.1226, "high": 0.1226, "low": 0.122, "close": 0.122, "volume": 13435.4, "quote_volume": 1643.18288, "trades": 43, "taker_buy_volume": 4821.2, "taker_buy_quote": 588.71376}, {"ts": 1768105200000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 9902.6, "quote_volume": 1209.2853, "trades": 40, "taker_buy_volume": 9902.6, "taker_buy_quote": 1209.2853}, {"ts": 1768105260000, "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": 1768105320000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 85.2, "quote_volume": 10.41144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105380000, "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": 1768105440000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 2852.9, "quote_volume": 348.90967, "trades": 9, "taker_buy_volume": 2852.9, "taker_buy_quote": 348.90967}, {"ts": 1768105500000, "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": 1768105560000, "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": 1768105620000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 6418.5, "quote_volume": 784.65615, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105680000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 763.0, "quote_volume": 93.2386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105740000, "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": 1768105800000, "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": 1768105860000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 164.0, "quote_volume": 20.0572, "trades": 2, "taker_buy_volume": 164.0, "taker_buy_quote": 20.0572}, {"ts": 1768105920000, "open": 0.1223, "high": 0.1225, "low": 0.1223, "close": 0.1225, "volume": 3273.3, "quote_volume": 400.65275, "trades": 8, "taker_buy_volume": 3199.8, "taker_buy_quote": 391.6637}, {"ts": 1768105980000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 184.4, "quote_volume": 22.589, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106040000, "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": 1768106100000, "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": 1768106160000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 1976.3, "quote_volume": 242.24378, "trades": 7, "taker_buy_volume": 423.7, "taker_buy_quote": 51.94562}, {"ts": 1768106220000, "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": 1768106280000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 1472.5, "quote_volume": 180.33729, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106340000, "open": 0.1224, "high": 0.1224, "low": 0.1222, "close": 0.1222, "volume": 4766.3, "quote_volume": 583.35391, "trades": 12, "taker_buy_volume": 2821.5, "taker_buy_quote": 345.3516}, {"ts": 1768106400000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 3937.7, "quote_volume": 481.35168, "trades": 15, "taker_buy_volume": 1891.5, "taker_buy_quote": 231.30604}, {"ts": 1768106460000, "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": 1768106520000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 3069.2, "quote_volume": 375.06865, "trades": 9, "taker_buy_volume": 1035.6, "taker_buy_quote": 126.55032}, {"ts": 1768106580000, "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": 1768106640000, "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": 1768106700000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 49.4, "quote_volume": 6.04162, "trades": 1, "taker_buy_volume": 49.4, "taker_buy_quote": 6.04162}, {"ts": 1768106760000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 205.1, "quote_volume": 25.10424, "trades": 2, "taker_buy_volume": 81.8, "taker_buy_quote": 10.01232}, {"ts": 1768106820000, "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": 1768106880000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 1473.9, "quote_volume": 180.36238, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106940000, "open": 0.1223, "high": 0.1225, "low": 0.1223, "close": 0.1225, "volume": 4031.8, "quote_volume": 493.77125, "trades": 13, "taker_buy_volume": 3791.7, "taker_buy_quote": 464.40702}, {"ts": 1768107000000, "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": 1768107060000, "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": 1768107120000, "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": 1768107180000, "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": 1768107240000, "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": 1768107300000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 1463.8, "quote_volume": 179.3155, "trades": 4, "taker_buy_volume": 1282.7, "taker_buy_quote": 157.13075}, {"ts": 1768107360000, "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": 1768107420000, "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": 1768107480000, "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": 1768107540000, "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": 1768107600000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 3762.3, "quote_volume": 460.59985, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107660000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 122.5, "quote_volume": 15.00625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107720000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 122.2, "quote_volume": 14.9695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107780000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 1046.6, "quote_volume": 128.2085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107840000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 3002.0, "quote_volume": 367.62192, "trades": 8, "taker_buy_volume": 643.0, "taker_buy_quote": 78.7675}, {"ts": 1768107900000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 282.9, "quote_volume": 34.65525, "trades": 5, "taker_buy_volume": 282.9, "taker_buy_quote": 34.65525}, {"ts": 1768107960000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 1691.4, "quote_volume": 207.36564, "trades": 4, "taker_buy_volume": 1691.4, "taker_buy_quote": 207.36564}, {"ts": 1768108020000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 118.8, "quote_volume": 14.56488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108080000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 200.6, "quote_volume": 24.59356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108140000, "open": 0.1227, "high": 0.1229, "low": 0.1227, "close": 0.1228, "volume": 3074.0, "quote_volume": 377.37355, "trades": 13, "taker_buy_volume": 2453.3, "taker_buy_quote": 301.10867}, {"ts": 1768108200000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 1582.3, "quote_volume": 194.46467, "trades": 4, "taker_buy_volume": 643.0, "taker_buy_quote": 79.0247}, {"ts": 1768108260000, "open": 0.1228, "high": 0.1229, "low": 0.1227, "close": 0.1229, "volume": 5809.6, "quote_volume": 713.51587, "trades": 20, "taker_buy_volume": 3847.6, "taker_buy_quote": 472.62389}, {"ts": 1768108320000, "open": 0.1228, "high": 0.1229, "low": 0.1227, "close": 0.1227, "volume": 8029.5, "quote_volume": 985.70979, "trades": 31, "taker_buy_volume": 448.9, "taker_buy_quote": 55.16981}, {"ts": 1768108380000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108440000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 1587.5, "quote_volume": 194.80085, "trades": 6, "taker_buy_volume": 146.0, "taker_buy_quote": 17.9288}, {"ts": 1768108500000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108560000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 4127.0, "quote_volume": 506.7956, "trades": 5, "taker_buy_volume": 3204.5, "taker_buy_quote": 393.5126}, {"ts": 1768108620000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 82.6, "quote_volume": 10.13502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108680000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 1466.5, "quote_volume": 179.93955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108740000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108800000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108860000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108920000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 1093.4, "quote_volume": 134.16018, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108980000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 609.5, "quote_volume": 74.7247, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109040000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 2038.1, "quote_volume": 249.66725, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109100000, "open": 0.1225, "high": 0.1226, "low": 0.1223, "close": 0.1223, "volume": 8535.6, "quote_volume": 1045.03833, "trades": 34, "taker_buy_volume": 4730.4, "taker_buy_quote": 578.96412}, {"ts": 1768109160000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 3255.6, "quote_volume": 398.34782, "trades": 15, "taker_buy_volume": 2249.6, "taker_buy_quote": 275.31402}, {"ts": 1768109220000, "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": 1768109280000, "open": 0.1224, "high": 0.1224, "low": 0.1222, "close": 0.1222, "volume": 1328.9, "quote_volume": 162.45063, "trades": 8, "taker_buy_volume": 724.9, "taker_buy_quote": 88.58278}, {"ts": 1768109340000, "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": 1768109400000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 5426.2, "quote_volume": 664.13231, "trades": 12, "taker_buy_volume": 5426.2, "taker_buy_quote": 664.13231}, {"ts": 1768109460000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 5797.9, "quote_volume": 710.26761, "trades": 13, "taker_buy_volume": 5797.9, "taker_buy_quote": 710.26761}, {"ts": 1768109520000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 2001.3, "quote_volume": 245.35938, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109580000, "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": 1768109640000, "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": 1768109700000, "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": 1768109760000, "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": 1768109820000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 61.3, "quote_volume": 7.52151, "trades": 1, "taker_buy_volume": 61.3, "taker_buy_quote": 7.52151}, {"ts": 1768109880000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 55.5, "quote_volume": 6.8043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109940000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 1167.7, "quote_volume": 143.16002, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110000000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 4711.9, "quote_volume": 577.64977, "trades": 13, "taker_buy_volume": 248.1, "taker_buy_quote": 30.41706}, {"ts": 1768110060000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 2559.2, "quote_volume": 313.26657, "trades": 16, "taker_buy_volume": 1796.9, "taker_buy_quote": 219.94056}, {"ts": 1768110120000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 166.0, "quote_volume": 20.3184, "trades": 2, "taker_buy_volume": 166.0, "taker_buy_quote": 20.3184}, {"ts": 1768110180000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 816.2, "quote_volume": 99.9845, "trades": 9, "taker_buy_volume": 816.2, "taker_buy_quote": 99.9845}, {"ts": 1768110240000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 643.0, "quote_volume": 78.7675, "trades": 3, "taker_buy_volume": 643.0, "taker_buy_quote": 78.7675}, {"ts": 1768110300000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 299.0, "quote_volume": 36.5976, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110360000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 2161.7, "quote_volume": 264.78712, "trades": 7, "taker_buy_volume": 2161.7, "taker_buy_quote": 264.78712}, {"ts": 1768110420000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 767.6, "quote_volume": 94.10776, "trades": 3, "taker_buy_volume": 767.6, "taker_buy_quote": 94.10776}, {"ts": 1768110480000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 2447.0, "quote_volume": 300.04125, "trades": 15, "taker_buy_volume": 1795.2, "taker_buy_quote": 220.09785}, {"ts": 1768110540000, "open": 0.1227, "high": 0.1229, "low": 0.1227, "close": 0.1227, "volume": 43046.4, "quote_volume": 5288.92341, "trades": 28, "taker_buy_volume": 20745.4, "taker_buy_quote": 2548.13051}, {"ts": 1768110600000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 1177.7, "quote_volume": 144.73933, "trades": 5, "taker_buy_volume": 89.1, "taker_buy_quote": 10.95039}, {"ts": 1768110660000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 304.3, "quote_volume": 37.36804, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110720000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110780000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110840000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 1056.0, "quote_volume": 129.5712, "trades": 6, "taker_buy_volume": 809.7, "taker_buy_quote": 99.35019}, {"ts": 1768110900000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 1088.6, "quote_volume": 133.68008, "trades": 4, "taker_buy_volume": 1088.6, "taker_buy_quote": 133.68008}, {"ts": 1768110960000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111020000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111080000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111140000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111200000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 2605.9, "quote_volume": 320.00452, "trades": 8, "taker_buy_volume": 42.8, "taker_buy_quote": 5.25584}, {"ts": 1768111260000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 162.2, "quote_volume": 19.91816, "trades": 2, "taker_buy_volume": 162.2, "taker_buy_quote": 19.91816}, {"ts": 1768111320000, "open": 0.1229, "high": 0.1232, "low": 0.1229, "close": 0.1232, "volume": 21891.9, "quote_volume": 2694.4932, "trades": 22, "taker_buy_volume": 21891.9, "taker_buy_quote": 2694.4932}, {"ts": 1768111380000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 8218.5, "quote_volume": 1011.53042, "trades": 25, "taker_buy_volume": 2986.8, "taker_buy_quote": 367.82573}, {"ts": 1768111440000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111500000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 668.2, "quote_volume": 82.1886, "trades": 2, "taker_buy_volume": 668.2, "taker_buy_quote": 82.1886}, {"ts": 1768111560000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 7525.7, "quote_volume": 924.18068, "trades": 13, "taker_buy_volume": 166.7, "taker_buy_quote": 20.47076}, {"ts": 1768111620000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 136.1, "quote_volume": 16.71308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111680000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 494.1, "quote_volume": 60.74966, "trades": 6, "taker_buy_volume": 494.1, "taker_buy_quote": 60.74966}, {"ts": 1768111740000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 2771.5, "quote_volume": 341.17165, "trades": 6, "taker_buy_volume": 2771.5, "taker_buy_quote": 341.17165}, {"ts": 1768111800000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111860000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111920000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111980000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112040000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 83.8, "quote_volume": 10.3074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112100000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 6165.6, "quote_volume": 757.80122, "trades": 19, "taker_buy_volume": 810.4, "taker_buy_quote": 99.59816}, {"ts": 1768112160000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112220000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112280000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112340000, "open": 0.1229, "high": 0.1229, "low": 0.1227, "close": 0.1228, "volume": 38404.0, "quote_volume": 4715.46394, "trades": 69, "taker_buy_volume": 18280.0, "taker_buy_quote": 2244.784}, {"ts": 1768112400000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1227, "volume": 30576.3, "quote_volume": 3751.93835, "trades": 59, "taker_buy_volume": 11926.5, "taker_buy_quote": 1463.9769}, {"ts": 1768112460000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 15022.8, "quote_volume": 1841.58843, "trades": 33, "taker_buy_volume": 10949.3, "taker_buy_quote": 1342.29193}, {"ts": 1768112520000, "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": 1768112580000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 596.4, "quote_volume": 73.13925, "trades": 5, "taker_buy_volume": 596.4, "taker_buy_quote": 73.13925}, {"ts": 1768112640000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 421.0, "quote_volume": 51.6988, "trades": 1, "taker_buy_volume": 421.0, "taker_buy_quote": 51.6988}, {"ts": 1768112700000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 1126.5, "quote_volume": 138.3342, "trades": 3, "taker_buy_volume": 1126.5, "taker_buy_quote": 138.3342}, {"ts": 1768112760000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112820000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112880000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 2952.7, "quote_volume": 362.88683, "trades": 5, "taker_buy_volume": 2952.7, "taker_buy_quote": 362.88683}, {"ts": 1768112940000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 206.3, "quote_volume": 25.3749, "trades": 2, "taker_buy_volume": 206.3, "taker_buy_quote": 25.3749}, {"ts": 1768113000000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113060000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113120000, "open": 0.1231, "high": 0.1233, "low": 0.1231, "close": 0.1233, "volume": 5925.7, "quote_volume": 730.04233, "trades": 12, "taker_buy_volume": 5925.7, "taker_buy_quote": 730.04233}, {"ts": 1768113180000, "open": 0.1233, "high": 0.1236, "low": 0.1233, "close": 0.1236, "volume": 8502.4, "quote_volume": 1049.23423, "trades": 44, "taker_buy_volume": 7815.3, "taker_buy_quote": 964.30867}, {"ts": 1768113240000, "open": 0.1237, "high": 0.1237, "low": 0.1234, "close": 0.1234, "volume": 9179.0, "quote_volume": 1133.90362, "trades": 20, "taker_buy_volume": 1885.9, "taker_buy_quote": 233.28583}, {"ts": 1768113300000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 3923.6, "quote_volume": 484.85266, "trades": 7, "taker_buy_volume": 3923.6, "taker_buy_quote": 484.85266}, {"ts": 1768113360000, "open": 0.1236, "high": 0.1236, "low": 0.1233, "close": 0.1234, "volume": 14065.7, "quote_volume": 1737.06542, "trades": 21, "taker_buy_volume": 5509.5, "taker_buy_quote": 680.19112}, {"ts": 1768113420000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113480000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 2377.8, "quote_volume": 293.42052, "trades": 7, "taker_buy_volume": 1776.7, "taker_buy_quote": 219.24478}, {"ts": 1768113540000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113600000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 3212.4, "quote_volume": 396.7314, "trades": 7, "taker_buy_volume": 3091.8, "taker_buy_quote": 381.8373}, {"ts": 1768113660000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113720000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 81.2, "quote_volume": 10.02008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113780000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 119.2, "quote_volume": 14.70928, "trades": 1, "taker_buy_volume": 119.2, "taker_buy_quote": 14.70928}, {"ts": 1768113840000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113900000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 767.5, "quote_volume": 94.7095, "trades": 2, "taker_buy_volume": 767.5, "taker_buy_quote": 94.7095}, {"ts": 1768113960000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 2333.3, "quote_volume": 287.92922, "trades": 5, "taker_buy_volume": 1410.8, "taker_buy_quote": 174.09272}, {"ts": 1768114020000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114080000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114140000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 253.9, "quote_volume": 31.33126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114200000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 494.3, "quote_volume": 61.02745, "trades": 4, "taker_buy_volume": 359.7, "taker_buy_quote": 44.42295}, {"ts": 1768114260000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 4362.4, "quote_volume": 537.77161, "trades": 10, "taker_buy_volume": 1601.4, "taker_buy_quote": 197.45262}, {"ts": 1768114320000, "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": 1768114380000, "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": 1768114440000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 1761.1, "quote_volume": 216.96752, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114500000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 983.1, "quote_volume": 121.11792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114560000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 2256.1, "quote_volume": 278.36661, "trades": 8, "taker_buy_volume": 566.8, "taker_buy_quote": 69.90699}, {"ts": 1768114620000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 324.3, "quote_volume": 40.05105, "trades": 3, "taker_buy_volume": 204.4, "taker_buy_quote": 25.2434}, {"ts": 1768114680000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 2770.4, "quote_volume": 341.8872, "trades": 8, "taker_buy_volume": 1766.7, "taker_buy_quote": 218.03062}, {"ts": 1768114740000, "open": 0.1235, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 9276.2, "quote_volume": 1145.55701, "trades": 27, "taker_buy_volume": 4669.7, "taker_buy_quote": 576.72844}, {"ts": 1768114800000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114860000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 837.5, "quote_volume": 103.2832, "trades": 3, "taker_buy_volume": 756.2, "taker_buy_quote": 93.25891}, {"ts": 1768114920000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 477.4, "quote_volume": 58.86342, "trades": 5, "taker_buy_volume": 477.4, "taker_buy_quote": 58.86342}, {"ts": 1768114980000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 3144.9, "quote_volume": 387.98056, "trades": 9, "taker_buy_volume": 393.9, "taker_buy_quote": 48.60726}, {"ts": 1768115040000, "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": 1768115100000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 4958.7, "quote_volume": 611.32345, "trades": 12, "taker_buy_volume": 2400.7, "taker_buy_quote": 296.00631}, {"ts": 1768115160000, "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": 1768115220000, "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": 1768115280000, "open": 0.1232, "high": 0.1232, "low": 0.1229, "close": 0.1229, "volume": 5675.6, "quote_volume": 698.26515, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115340000, "open": 0.123, "high": 0.123, "low": 0.1225, "close": 0.1227, "volume": 39053.1, "quote_volume": 4793.64972, "trades": 61, "taker_buy_volume": 13175.3, "taker_buy_quote": 1617.42985}, {"ts": 1768115400000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115460000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115520000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115580000, "open": 0.1228, "high": 0.1231, "low": 0.1228, "close": 0.1231, "volume": 8833.6, "quote_volume": 1086.56344, "trades": 18, "taker_buy_volume": 5460.3, "taker_buy_quote": 671.47874}, {"ts": 1768115640000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 2917.8, "quote_volume": 359.18118, "trades": 17, "taker_buy_volume": 2274.8, "taker_buy_quote": 280.02788}, {"ts": 1768115700000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115760000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 1684.3, "quote_volume": 207.50576, "trades": 3, "taker_buy_volume": 1684.3, "taker_buy_quote": 207.50576}, {"ts": 1768115820000, "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": 1768115880000, "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": 1768115940000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 5231.5, "quote_volume": 643.79675, "trades": 7, "taker_buy_volume": 2579.5, "taker_buy_quote": 317.53645}, {"ts": 1768116000000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 1170.6, "quote_volume": 143.9838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116060000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 3068.3, "quote_volume": 377.71164, "trades": 8, "taker_buy_volume": 1828.3, "taker_buy_quote": 225.12734}, {"ts": 1768116120000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 3803.4, "quote_volume": 466.82997, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116180000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 240.8, "quote_volume": 29.54616, "trades": 2, "taker_buy_volume": 122.0, "taker_buy_quote": 14.9694}, {"ts": 1768116240000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116300000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 5419.2, "quote_volume": 664.93584, "trades": 18, "taker_buy_volume": 3531.2, "taker_buy_quote": 433.27824}, {"ts": 1768116360000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 290.2, "quote_volume": 35.63656, "trades": 1, "taker_buy_volume": 290.2, "taker_buy_quote": 35.63656}, {"ts": 1768116420000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 587.3, "quote_volume": 72.06171, "trades": 9, "taker_buy_volume": 373.0, "taker_buy_quote": 45.7671}, {"ts": 1768116480000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 3922.4, "quote_volume": 480.95482, "trades": 13, "taker_buy_volume": 2550.8, "taker_buy_quote": 312.72808}, {"ts": 1768116540000, "open": 0.1227, "high": 0.1229, "low": 0.1227, "close": 0.1229, "volume": 1099.1, "quote_volume": 135.03424, "trades": 9, "taker_buy_volume": 1099.1, "taker_buy_quote": 135.03424}, {"ts": 1768116600000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 766.8, "quote_volume": 94.17542, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116660000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 123.4, "quote_volume": 15.15352, "trades": 1, "taker_buy_volume": 123.4, "taker_buy_quote": 15.15352}, {"ts": 1768116720000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 1583.7, "quote_volume": 194.63673, "trades": 7, "taker_buy_volume": 182.0, "taker_buy_quote": 22.3678}, {"ts": 1768116780000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 1810.2, "quote_volume": 222.47358, "trades": 4, "taker_buy_volume": 1688.5, "taker_buy_quote": 207.51665}, {"ts": 1768116840000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116900000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116960000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117020000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 121.6, "quote_volume": 14.94464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117080000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 422.6, "quote_volume": 51.89528, "trades": 4, "taker_buy_volume": 300.2, "taker_buy_quote": 36.86456}, {"ts": 1768117140000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 1295.2, "quote_volume": 158.94612, "trades": 6, "taker_buy_volume": 1163.4, "taker_buy_quote": 142.76108}, {"ts": 1768117200000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 260.1, "quote_volume": 31.94028, "trades": 2, "taker_buy_volume": 119.8, "taker_buy_quote": 14.71144}, {"ts": 1768117260000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117320000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 119.4, "quote_volume": 14.67426, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 14.67426}, {"ts": 1768117380000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 1461.9, "quote_volume": 179.58929, "trades": 2, "taker_buy_volume": 679.7, "taker_buy_quote": 83.53513}, {"ts": 1768117440000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 122.8, "quote_volume": 15.07984, "trades": 1, "taker_buy_volume": 122.8, "taker_buy_quote": 15.07984}, {"ts": 1768117500000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 120.2, "quote_volume": 14.76056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117560000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 1218.0, "quote_volume": 149.56526, "trades": 5, "taker_buy_volume": 119.3, "taker_buy_quote": 14.65004}, {"ts": 1768117620000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117680000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 68.0, "quote_volume": 8.3436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117740000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 814.9, "quote_volume": 99.98823, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117800000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 1688.4, "quote_volume": 207.16668, "trades": 4, "taker_buy_volume": 765.9, "taker_buy_quote": 93.97593}, {"ts": 1768117860000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117920000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117980000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 120.8, "quote_volume": 14.81008, "trades": 1, "taker_buy_volume": 120.8, "taker_buy_quote": 14.81008}, {"ts": 1768118040000, "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": 1768118100000, "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": 1768118160000, "open": 0.1226, "high": 0.1228, "low": 0.1226, "close": 0.1228, "volume": 7850.8, "quote_volume": 962.80563, "trades": 10, "taker_buy_volume": 4569.8, "taker_buy_quote": 560.55503}, {"ts": 1768118220000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 3496.2, "quote_volume": 429.67084, "trades": 7, "taker_buy_volume": 1807.9, "taker_buy_quote": 222.17877}, {"ts": 1768118280000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 119.7, "quote_volume": 14.69916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118340000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 5250.5, "quote_volume": 644.7614, "trades": 7, "taker_buy_volume": 4207.9, "taker_buy_quote": 516.73012}, {"ts": 1768118400000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118460000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 57.1, "quote_volume": 7.01759, "trades": 1, "taker_buy_volume": 57.1, "taker_buy_quote": 7.01759}, {"ts": 1768118520000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118580000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 150.7, "quote_volume": 18.50596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118640000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 2953.6, "quote_volume": 362.41906, "trades": 11, "taker_buy_volume": 2707.9, "taker_buy_quote": 332.25933}, {"ts": 1768118700000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 120.9, "quote_volume": 14.83443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118760000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 50.0, "quote_volume": 6.13, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118820000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 300.8, "quote_volume": 36.86692, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118880000, "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": 1768118940000, "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": 1768119000000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 1465.1, "quote_volume": 179.62126, "trades": 6, "taker_buy_volume": 1044.5, "taker_buy_quote": 128.0557}, {"ts": 1768119060000, "open": 0.1226, "high": 0.1227, "low": 0.1225, "close": 0.1227, "volume": 7230.4, "quote_volume": 886.61834, "trades": 14, "taker_buy_volume": 3847.5, "taker_buy_quote": 471.99134}, {"ts": 1768119120000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 3804.2, "quote_volume": 467.2105, "trades": 13, "taker_buy_volume": 3804.2, "taker_buy_quote": 467.2105}, {"ts": 1768119180000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 163.7, "quote_volume": 20.11873, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119240000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 1141.2, "quote_volume": 140.13389, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119300000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 1821.9, "quote_volume": 223.72932, "trades": 5, "taker_buy_volume": 1821.9, "taker_buy_quote": 223.72932}, {"ts": 1768119360000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119420000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119480000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 1340.5, "quote_volume": 164.6134, "trades": 7, "taker_buy_volume": 1172.8, "taker_buy_quote": 144.01984}, {"ts": 1768119540000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119600000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 4941.2, "quote_volume": 607.60877, "trades": 9, "taker_buy_volume": 4941.2, "taker_buy_quote": 607.60877}, {"ts": 1768119660000, "open": 0.1229, "high": 0.1229, "low": 0.1226, "close": 0.1226, "volume": 7556.2, "quote_volume": 927.13117, "trades": 29, "taker_buy_volume": 2847.8, "taker_buy_quote": 349.14028}, {"ts": 1768119720000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 7482.2, "quote_volume": 917.50037, "trades": 20, "taker_buy_volume": 2352.5, "taker_buy_quote": 288.5181}, {"ts": 1768119780000, "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": 1768119840000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 2805.5, "quote_volume": 344.34252, "trades": 10, "taker_buy_volume": 2805.5, "taker_buy_quote": 344.34252}, {"ts": 1768119900000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 810.6, "quote_volume": 99.54168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119960000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 3113.0, "quote_volume": 382.2764, "trades": 10, "taker_buy_volume": 2307.2, "taker_buy_quote": 283.32416}, {"ts": 1768120020000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120080000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 2629.2, "quote_volume": 322.35656, "trades": 13, "taker_buy_volume": 2300.4, "taker_buy_quote": 282.02904}, {"ts": 1768120140000, "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": 1768120200000, "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": 1768120260000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 165.6, "quote_volume": 20.30256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120320000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 88.7, "quote_volume": 10.86575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120380000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 424.0, "quote_volume": 51.9824, "trades": 4, "taker_buy_volume": 424.0, "taker_buy_quote": 51.9824}, {"ts": 1768120440000, "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": 1768120500000, "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": 1768120560000, "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": 1768120620000, "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": 1768120680000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 6273.2, "quote_volume": 769.55886, "trades": 13, "taker_buy_volume": 6273.2, "taker_buy_quote": 769.55886}, {"ts": 1768120740000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 2375.2, "quote_volume": 291.19952, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120800000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 810.4, "quote_volume": 99.274, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120860000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 2716.4, "quote_volume": 332.8464, "trades": 9, "taker_buy_volume": 2716.4, "taker_buy_quote": 332.8464}, {"ts": 1768120920000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 2138.0, "quote_volume": 261.79971, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120980000, "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": 1768121040000, "open": 0.1224, "high": 0.1226, "low": 0.1224, "close": 0.1226, "volume": 6795.1, "quote_volume": 832.21665, "trades": 23, "taker_buy_volume": 6632.4, "taker_buy_quote": 812.30217}, {"ts": 1768121100000, "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": 1768121160000, "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": 1768121220000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 407.8, "quote_volume": 49.99628, "trades": 2, "taker_buy_volume": 407.8, "taker_buy_quote": 49.99628}, {"ts": 1768121280000, "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": 1768121340000, "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": 1768121400000, "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": 1768121460000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 965.5, "quote_volume": 118.27375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121520000, "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": 1768121580000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 3864.1, "quote_volume": 472.96584, "trades": 11, "taker_buy_volume": 1612.7, "taker_buy_quote": 197.39448}, {"ts": 1768121640000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 1216.8, "quote_volume": 148.93632, "trades": 4, "taker_buy_volume": 130.2, "taker_buy_quote": 15.93648}, {"ts": 1768121700000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 2305.6, "quote_volume": 281.97488, "trades": 10, "taker_buy_volume": 1599.0, "taker_buy_quote": 195.5577}, {"ts": 1768121760000, "open": 0.1224, "high": 0.1227, "low": 0.1224, "close": 0.1226, "volume": 10319.3, "quote_volume": 1264.71614, "trades": 27, "taker_buy_volume": 9817.4, "taker_buy_quote": 1203.1832}, {"ts": 1768121820000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 601.7, "quote_volume": 73.81842, "trades": 4, "taker_buy_volume": 500.0, "taker_buy_quote": 61.35}, {"ts": 1768121880000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 6878.8, "quote_volume": 842.66937, "trades": 17, "taker_buy_volume": 3233.6, "taker_buy_quote": 396.116}, {"ts": 1768121940000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 10714.7, "quote_volume": 1312.55075, "trades": 9, "taker_buy_volume": 10714.7, "taker_buy_quote": 1312.55075}, {"ts": 1768122000000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 19743.0, "quote_volume": 2416.91769, "trades": 20, "taker_buy_volume": 8523.5, "taker_buy_quote": 1043.57015}, {"ts": 1768122060000, "open": 0.1224, "high": 0.1227, "low": 0.1224, "close": 0.1226, "volume": 45854.8, "quote_volume": 5614.31515, "trades": 40, "taker_buy_volume": 41538.8, "taker_buy_quote": 5085.72515}, {"ts": 1768122120000, "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": 1768122180000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 1807.3, "quote_volume": 221.39425, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122240000, "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": 1768122300000, "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": 1768122360000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 765.6, "quote_volume": 93.70944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122420000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 42.3, "quote_volume": 5.17329, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122480000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 8355.0, "quote_volume": 1022.3038, "trades": 21, "taker_buy_volume": 5508.2, "taker_buy_quote": 674.14016}, {"ts": 1768122540000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 3039.5, "quote_volume": 372.0348, "trades": 7, "taker_buy_volume": 1252.8, "taker_buy_quote": 153.34272}, {"ts": 1768122600000, "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": 1768122660000, "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": 1768122720000, "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": 1768122780000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 4400.4, "quote_volume": 538.7314, "trades": 16, "taker_buy_volume": 3025.0, "taker_buy_quote": 370.38244}, {"ts": 1768122840000, "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": 1768122900000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 1127.3, "quote_volume": 138.09425, "trades": 4, "taker_buy_volume": 1127.3, "taker_buy_quote": 138.09425}, {"ts": 1768122960000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 116.3, "quote_volume": 14.24675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123020000, "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": 1768123080000, "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": 1768123140000, "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": 1768123200000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 172.0, "quote_volume": 21.07, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123260000, "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": 1768123320000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 66.7, "quote_volume": 8.17742, "trades": 1, "taker_buy_volume": 66.7, "taker_buy_quote": 8.17742}, {"ts": 1768123380000, "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": 1768123440000, "open": 0.1226, "high": 0.1228, "low": 0.1226, "close": 0.1228, "volume": 10749.6, "quote_volume": 1318.95958, "trades": 17, "taker_buy_volume": 10749.6, "taker_buy_quote": 1318.95958}, {"ts": 1768123500000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 3636.8, "quote_volume": 446.59904, "trades": 7, "taker_buy_volume": 1872.5, "taker_buy_quote": 229.943}, {"ts": 1768123560000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 55.3, "quote_volume": 6.78531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123620000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123680000, "open": 0.1228, "high": 0.123, "low": 0.1228, "close": 0.123, "volume": 2287.0, "quote_volume": 280.94039, "trades": 7, "taker_buy_volume": 2287.0, "taker_buy_quote": 280.94039}, {"ts": 1768123740000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123800000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123860000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 12941.5, "quote_volume": 1591.26612, "trades": 27, "taker_buy_volume": 5304.1, "taker_buy_quote": 652.4043}, {"ts": 1768123920000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 1689.3, "quote_volume": 207.7839, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123980000, "open": 0.123, "high": 0.1234, "low": 0.123, "close": 0.1232, "volume": 7429.6, "quote_volume": 915.60869, "trades": 32, "taker_buy_volume": 6311.6, "taker_buy_quote": 777.76636}, {"ts": 1768124040000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 1377.4, "quote_volume": 169.65527, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124100000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 1684.7, "quote_volume": 207.2181, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124160000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 1991.7, "quote_volume": 244.77993, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124220000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 475.0, "quote_volume": 58.33, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124280000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 179.4, "quote_volume": 22.02458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124340000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 7200.7, "quote_volume": 884.24596, "trades": 9, "taker_buy_volume": 7200.7, "taker_buy_quote": 884.24596}, {"ts": 1768124400000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 1799.3, "quote_volume": 220.95404, "trades": 8, "taker_buy_volume": 1550.2, "taker_buy_quote": 190.36456}, {"ts": 1768124460000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 1350.6, "quote_volume": 165.59588, "trades": 5, "taker_buy_volume": 1227.4, "taker_buy_quote": 150.47924}, {"ts": 1768124520000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 483.9, "quote_volume": 59.37453, "trades": 1, "taker_buy_volume": 483.9, "taker_buy_quote": 59.37453}, {"ts": 1768124580000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124640000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 6579.2, "quote_volume": 806.07257, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124700000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 2298.8, "quote_volume": 281.603, "trades": 9, "taker_buy_volume": 888.8, "taker_buy_quote": 108.878}, {"ts": 1768124760000, "open": 0.1225, "high": 0.1227, "low": 0.1225, "close": 0.1227, "volume": 5714.5, "quote_volume": 700.75683, "trades": 13, "taker_buy_volume": 5714.5, "taker_buy_quote": 700.75683}, {"ts": 1768124820000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 83.0, "quote_volume": 10.1841, "trades": 1, "taker_buy_volume": 83.0, "taker_buy_quote": 10.1841}, {"ts": 1768124880000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 2047.9, "quote_volume": 251.27733, "trades": 2, "taker_buy_volume": 2047.9, "taker_buy_quote": 251.27733}, {"ts": 1768124940000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 5246.4, "quote_volume": 644.25792, "trades": 6, "taker_buy_volume": 5126.6, "taker_buy_quote": 629.54648}, {"ts": 1768125000000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125060000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 6444.7, "quote_volume": 790.22487, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125120000, "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": 1768125180000, "open": 0.1226, "high": 0.1228, "low": 0.1226, "close": 0.1228, "volume": 21989.5, "quote_volume": 2699.03354, "trades": 36, "taker_buy_volume": 20168.0, "taker_buy_quote": 2475.53549}, {"ts": 1768125240000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 1409.1, "quote_volume": 172.89657, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125300000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 1688.4, "quote_volume": 207.16668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125360000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 643.0, "quote_volume": 78.8961, "trades": 4, "taker_buy_volume": 643.0, "taker_buy_quote": 78.8961}, {"ts": 1768125420000, "open": 0.1227, "high": 0.1227, "low": 0.1225, "close": 0.1226, "volume": 9860.0, "quote_volume": 1208.83803, "trades": 13, "taker_buy_volume": 1956.8, "taker_buy_quote": 239.90368}, {"ts": 1768125480000, "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": 1768125540000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 4799.2, "quote_volume": 589.07961, "trades": 10, "taker_buy_volume": 4799.2, "taker_buy_quote": 589.07961}, {"ts": 1768125600000, "open": 0.1227, "high": 0.1227, "low": 0.1225, "close": 0.1226, "volume": 17352.2, "quote_volume": 2126.28742, "trades": 20, "taker_buy_volume": 2446.6, "taker_buy_quote": 299.95316}, {"ts": 1768125660000, "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": 1768125720000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 1476.0, "quote_volume": 181.1052, "trades": 5, "taker_buy_volume": 1476.0, "taker_buy_quote": 181.1052}, {"ts": 1768125780000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125840000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125900000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125960000, "open": 0.1226, "high": 0.1228, "low": 0.1226, "close": 0.1228, "volume": 12136.9, "quote_volume": 1488.78064, "trades": 17, "taker_buy_volume": 12136.9, "taker_buy_quote": 1488.78064}, {"ts": 1768126020000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 413.9, "quote_volume": 50.74414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126080000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 18479.1, "quote_volume": 2264.92995, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126140000, "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": 1768126200000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 5687.0, "quote_volume": 698.13425, "trades": 7, "taker_buy_volume": 5687.0, "taker_buy_quote": 698.13425}, {"ts": 1768126260000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 4958.4, "quote_volume": 609.66856, "trades": 7, "taker_buy_volume": 4958.4, "taker_buy_quote": 609.66856}, {"ts": 1768126320000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 2368.6, "quote_volume": 291.3378, "trades": 4, "taker_buy_volume": 1606.4, "taker_buy_quote": 197.5872}, {"ts": 1768126380000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126440000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126500000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126560000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 2029.7, "quote_volume": 249.6531, "trades": 6, "taker_buy_volume": 2029.7, "taker_buy_quote": 249.6531}, {"ts": 1768126620000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 166.5, "quote_volume": 20.46285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126680000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126740000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 1123.6, "quote_volume": 137.97808, "trades": 5, "taker_buy_volume": 361.2, "taker_buy_quote": 44.35536}, {"ts": 1768126800000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126860000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126920000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126980000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127040000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1226, "volume": 7218.6, "quote_volume": 886.27889, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127100000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 1083.0, "quote_volume": 132.7758, "trades": 4, "taker_buy_volume": 1083.0, "taker_buy_quote": 132.7758}, {"ts": 1768127160000, "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": 1768127220000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 2875.1, "quote_volume": 352.77477, "trades": 5, "taker_buy_volume": 2875.1, "taker_buy_quote": 352.77477}, {"ts": 1768127280000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 3579.1, "quote_volume": 439.15557, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127340000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 7439.4, "quote_volume": 912.13442, "trades": 14, "taker_buy_volume": 1978.7, "taker_buy_quote": 242.6526}, {"ts": 1768127400000, "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": 1768127460000, "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": 1768127520000, "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": 1768127580000, "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": 1768127640000, "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": 1768127700000, "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": 1768127760000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 203.7, "quote_volume": 24.99399, "trades": 1, "taker_buy_volume": 203.7, "taker_buy_quote": 24.99399}, {"ts": 1768127820000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127880000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 278.7, "quote_volume": 34.16237, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127940000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 92.1, "quote_volume": 11.28225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128000000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 1801.1, "quote_volume": 220.91869, "trades": 7, "taker_buy_volume": 1801.1, "taker_buy_quote": 220.91869}, {"ts": 1768128060000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 121.7, "quote_volume": 14.93259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128120000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 1861.0, "quote_volume": 228.1586, "trades": 7, "taker_buy_volume": 817.0, "taker_buy_quote": 100.1642}, {"ts": 1768128180000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 1531.1, "quote_volume": 187.66417, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128240000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 124.4, "quote_volume": 15.239, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128300000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 3815.9, "quote_volume": 467.44775, "trades": 6, "taker_buy_volume": 3815.9, "taker_buy_quote": 467.44775}, {"ts": 1768128360000, "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": 1768128420000, "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": 1768128480000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 895.5, "quote_volume": 109.68545, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128540000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 2147.7, "quote_volume": 263.09325, "trades": 7, "taker_buy_volume": 1839.0, "taker_buy_quote": 225.2775}, {"ts": 1768128600000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 58.2, "quote_volume": 7.1295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128660000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 1649.5, "quote_volume": 202.2287, "trades": 2, "taker_buy_volume": 1649.5, "taker_buy_quote": 202.2287}, {"ts": 1768128720000, "open": 0.1226, "high": 0.1226, "low": 0.1224, "close": 0.1224, "volume": 50264.2, "quote_volume": 6152.75695, "trades": 67, "taker_buy_volume": 35968.6, "taker_buy_quote": 4402.8289}, {"ts": 1768128780000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 94.8, "quote_volume": 11.59404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128840000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 7000.8, "quote_volume": 856.19784, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128900000, "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": 1768128960000, "open": 0.1222, "high": 0.1224, "low": 0.1222, "close": 0.1224, "volume": 23275.9, "quote_volume": 2845.61616, "trades": 23, "taker_buy_volume": 23156.3, "taker_buy_quote": 2831.00104}, {"ts": 1768129020000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 766.9, "quote_volume": 93.86856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129080000, "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": 1768129140000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 1419.9, "quote_volume": 173.51178, "trades": 6, "taker_buy_volume": 1419.9, "taker_buy_quote": 173.51178}, {"ts": 1768129200000, "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": 1768129260000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 9562.0, "quote_volume": 1167.71937, "trades": 27, "taker_buy_volume": 4963.0, "taker_buy_quote": 606.169}, {"ts": 1768129320000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 1345.5, "quote_volume": 164.28555, "trades": 15, "taker_buy_volume": 299.0, "taker_buy_quote": 36.5079}, {"ts": 1768129380000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 202.3, "quote_volume": 24.70083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129440000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129500000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129560000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 3159.2, "quote_volume": 385.73832, "trades": 11, "taker_buy_volume": 2868.7, "taker_buy_quote": 350.26827}, {"ts": 1768129620000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 137.2, "quote_volume": 16.76584, "trades": 2, "taker_buy_volume": 137.2, "taker_buy_quote": 16.76584}, {"ts": 1768129680000, "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": 1768129740000, "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": 1768129800000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 1292.7, "quote_volume": 157.96794, "trades": 3, "taker_buy_volume": 1292.7, "taker_buy_quote": 157.96794}, {"ts": 1768129860000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 322.6, "quote_volume": 39.45398, "trades": 2, "taker_buy_volume": 322.6, "taker_buy_quote": 39.45398}, {"ts": 1768129920000, "open": 0.1223, "high": 0.1225, "low": 0.1223, "close": 0.1223, "volume": 3688.3, "quote_volume": 451.47421, "trades": 14, "taker_buy_volume": 3355.3, "taker_buy_quote": 410.73178}, {"ts": 1768129980000, "open": 0.1223, "high": 0.1225, "low": 0.1223, "close": 0.1225, "volume": 7411.0, "quote_volume": 907.36478, "trades": 18, "taker_buy_volume": 7411.0, "taker_buy_quote": 907.36478}, {"ts": 1768130040000, "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": 1768130100000, "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": 1768130160000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 815.6, "quote_volume": 99.99256, "trades": 1, "taker_buy_volume": 815.6, "taker_buy_quote": 99.99256}, {"ts": 1768130220000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 1090.3, "quote_volume": 133.56175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130280000, "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": 1768130340000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 2352.2, "quote_volume": 287.90928, "trades": 9, "taker_buy_volume": 2188.9, "taker_buy_quote": 267.92136}, {"ts": 1768130400000, "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": 1768130460000, "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": 1768130520000, "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": 1768130580000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 1139.8, "quote_volume": 139.39754, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130640000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 1732.5, "quote_volume": 211.88475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130700000, "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": 1768130760000, "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": 1768130820000, "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": 1768130880000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 2984.6, "quote_volume": 364.71812, "trades": 8, "taker_buy_volume": 1895.0, "taker_buy_quote": 231.569}, {"ts": 1768130940000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 20036.9, "quote_volume": 2448.30172, "trades": 23, "taker_buy_volume": 18441.8, "taker_buy_quote": 2253.52366}, {"ts": 1768131000000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 2341.5, "quote_volume": 285.89715, "trades": 3, "taker_buy_volume": 2341.5, "taker_buy_quote": 285.89715}, {"ts": 1768131060000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1222, "volume": 19610.8, "quote_volume": 2394.86733, "trades": 18, "taker_buy_volume": 18924.7, "taker_buy_quote": 2311.02591}, {"ts": 1768131120000, "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": 1768131180000, "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": 1768131240000, "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": 1768131300000, "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": 1768131360000, "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": 1768131420000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 1528.0, "quote_volume": 186.7216, "trades": 5, "taker_buy_volume": 1528.0, "taker_buy_quote": 186.7216}, {"ts": 1768131480000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 2810.1, "quote_volume": 343.43014, "trades": 11, "taker_buy_volume": 2650.5, "taker_buy_quote": 323.94298}, {"ts": 1768131540000, "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": 1768131600000, "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": 1768131660000, "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": 1768131720000, "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": 1768131780000, "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": 1768131840000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 5781.0, "quote_volume": 706.64113, "trades": 19, "taker_buy_volume": 4010.9, "taker_buy_quote": 490.43118}, {"ts": 1768131900000, "open": 0.122, "high": 0.122, "low": 0.1217, "close": 0.1219, "volume": 17900.7, "quote_volume": 2181.0611, "trades": 44, "taker_buy_volume": 11134.5, "taker_buy_quote": 1356.97433}, {"ts": 1768131960000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 863.3, "quote_volume": 105.14994, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132020000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 643.8, "quote_volume": 78.42734, "trades": 6, "taker_buy_volume": 643.8, "taker_buy_quote": 78.42734}, {"ts": 1768132080000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 1826.4, "quote_volume": 222.44617, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132140000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132200000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 6951.7, "quote_volume": 847.06636, "trades": 18, "taker_buy_volume": 6951.7, "taker_buy_quote": 847.06636}, {"ts": 1768132260000, "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": 1768132320000, "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": 1768132380000, "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": 1768132440000, "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": 1768132500000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 9377.4, "quote_volume": 1143.09533, "trades": 14, "taker_buy_volume": 4550.0, "taker_buy_quote": 554.645}, {"ts": 1768132560000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 2311.1, "quote_volume": 281.72309, "trades": 6, "taker_buy_volume": 2311.1, "taker_buy_quote": 281.72309}, {"ts": 1768132620000, "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": 1768132680000, "open": 0.1219, "high": 0.122, "low": 0.1218, "close": 0.1218, "volume": 3180.0, "quote_volume": 387.72761, "trades": 12, "taker_buy_volume": 2311.0, "taker_buy_quote": 281.80241}, {"ts": 1768132740000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 5412.0, "quote_volume": 659.29608, "trades": 12, "taker_buy_volume": 979.2, "taker_buy_quote": 119.36448}, {"ts": 1768132800000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 28217.0, "quote_volume": 3435.09718, "trades": 36, "taker_buy_volume": 8317.9, "taker_buy_quote": 1012.31903}, {"ts": 1768132860000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 5767.0, "quote_volume": 701.97521, "trades": 18, "taker_buy_volume": 5642.4, "taker_buy_quote": 686.81139}, {"ts": 1768132920000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132980000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133040000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133100000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 1747.2, "quote_volume": 212.78054, "trades": 5, "taker_buy_volume": 1463.0, "taker_buy_quote": 178.1934}, {"ts": 1768133160000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 1239.8, "quote_volume": 151.03764, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 36.57}, {"ts": 1768133220000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 12434.9, "quote_volume": 1515.82269, "trades": 28, "taker_buy_volume": 2242.9, "taker_buy_quote": 273.41789}, {"ts": 1768133280000, "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": 1768133340000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 1266.8, "quote_volume": 154.5496, "trades": 5, "taker_buy_volume": 623.8, "taker_buy_quote": 76.1036}, {"ts": 1768133400000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 1857.2, "quote_volume": 226.5784, "trades": 5, "taker_buy_volume": 1734.5, "taker_buy_quote": 211.609}, {"ts": 1768133460000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 7522.3, "quote_volume": 917.38998, "trades": 18, "taker_buy_volume": 5175.8, "taker_buy_quote": 631.3396}, {"ts": 1768133520000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 1482.9, "quote_volume": 180.9138, "trades": 7, "taker_buy_volume": 1482.9, "taker_buy_quote": 180.9138}, {"ts": 1768133580000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 3291.8, "quote_volume": 401.5195, "trades": 8, "taker_buy_volume": 1313.0, "taker_buy_quote": 160.186}, {"ts": 1768133640000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 41.7, "quote_volume": 5.09157, "trades": 1, "taker_buy_volume": 41.7, "taker_buy_quote": 5.09157}, {"ts": 1768133700000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133760000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 4730.5, "quote_volume": 577.121, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133820000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 3282.4, "quote_volume": 400.12456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133880000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 2403.6, "quote_volume": 292.99884, "trades": 8, "taker_buy_volume": 2403.6, "taker_buy_quote": 292.99884}, {"ts": 1768133940000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 123.3, "quote_volume": 15.03027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134000000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 189.8, "quote_volume": 23.11764, "trades": 2, "taker_buy_volume": 70.6, "taker_buy_quote": 8.59908}, {"ts": 1768134060000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134120000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134180000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134240000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 788.1, "quote_volume": 95.99058, "trades": 4, "taker_buy_volume": 788.1, "taker_buy_quote": 95.99058}, {"ts": 1768134300000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 5126.5, "quote_volume": 624.03826, "trades": 17, "taker_buy_volume": 3154.0, "taker_buy_quote": 383.98501}, {"ts": 1768134360000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 4094.6, "quote_volume": 498.31282, "trades": 11, "taker_buy_volume": 3660.1, "taker_buy_quote": 445.43417}, {"ts": 1768134420000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 201.6, "quote_volume": 24.53472, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134480000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 4517.7, "quote_volume": 549.92319, "trades": 10, "taker_buy_volume": 3135.8, "taker_buy_quote": 381.74596}, {"ts": 1768134540000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 5972.3, "quote_volume": 727.46639, "trades": 9, "taker_buy_volume": 5972.3, "taker_buy_quote": 727.46639}, {"ts": 1768134600000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 1853.0, "quote_volume": 225.59099, "trades": 6, "taker_buy_volume": 808.9, "taker_buy_quote": 98.52402}, {"ts": 1768134660000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 2635.7, "quote_volume": 321.02826, "trades": 7, "taker_buy_volume": 2635.7, "taker_buy_quote": 321.02826}, {"ts": 1768134720000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134780000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1219, "volume": 9862.7, "quote_volume": 1201.59614, "trades": 10, "taker_buy_volume": 8818.0, "taker_buy_quote": 1074.35168}, {"ts": 1768134840000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 5934.9, "quote_volume": 722.3795, "trades": 16, "taker_buy_volume": 1011.3, "taker_buy_quote": 123.07521}, {"ts": 1768134900000, "open": 0.1218, "high": 0.122, "low": 0.1218, "close": 0.1219, "volume": 10545.6, "quote_volume": 1285.61345, "trades": 15, "taker_buy_volume": 8764.1, "taker_buy_quote": 1068.27983}, {"ts": 1768134960000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 123.1, "quote_volume": 15.0182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135020000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 5093.8, "quote_volume": 620.5936, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135080000, "open": 0.1219, "high": 0.1221, "low": 0.1219, "close": 0.122, "volume": 2083.0, "quote_volume": 254.08703, "trades": 5, "taker_buy_volume": 1751.4, "taker_buy_quote": 213.63183}, {"ts": 1768135140000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 519.5, "quote_volume": 63.43095, "trades": 2, "taker_buy_volume": 395.8, "taker_buy_quote": 48.32718}, {"ts": 1768135200000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 1047.1, "quote_volume": 127.7462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135260000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 123.1, "quote_volume": 15.0182, "trades": 1, "taker_buy_volume": 123.1, "taker_buy_quote": 15.0182}, {"ts": 1768135320000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135380000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135440000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 1744.0, "quote_volume": 212.9424, "trades": 4, "taker_buy_volume": 1744.0, "taker_buy_quote": 212.9424}, {"ts": 1768135500000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 2354.1, "quote_volume": 287.2002, "trades": 15, "taker_buy_volume": 1127.9, "taker_buy_quote": 137.6038}, {"ts": 1768135560000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 2107.8, "quote_volume": 257.25804, "trades": 8, "taker_buy_volume": 2107.8, "taker_buy_quote": 257.25804}, {"ts": 1768135620000, "open": 0.1222, "high": 0.1222, "low": 0.122, "close": 0.122, "volume": 6334.1, "quote_volume": 773.36954, "trades": 11, "taker_buy_volume": 121.6, "taker_buy_quote": 14.85952}, {"ts": 1768135680000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 1727.7, "quote_volume": 210.7794, "trades": 5, "taker_buy_volume": 65.8, "taker_buy_quote": 8.0276}, {"ts": 1768135740000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 4116.8, "quote_volume": 501.83792, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135800000, "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": 1768135860000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 359.9, "quote_volume": 43.88625, "trades": 4, "taker_buy_volume": 144.4, "taker_buy_quote": 17.6168}, {"ts": 1768135920000, "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": 1768135980000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 409.8, "quote_volume": 49.9956, "trades": 3, "taker_buy_volume": 409.8, "taker_buy_quote": 49.9956}, {"ts": 1768136040000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 77.3, "quote_volume": 9.42287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136100000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 124.4, "quote_volume": 15.1768, "trades": 1, "taker_buy_volume": 124.4, "taker_buy_quote": 15.1768}, {"ts": 1768136160000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 764.0, "quote_volume": 93.208, "trades": 3, "taker_buy_volume": 642.3, "taker_buy_quote": 78.3606}, {"ts": 1768136220000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 5644.8, "quote_volume": 688.49366, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136280000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 121.0, "quote_volume": 14.7741, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 14.7741}, {"ts": 1768136340000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 123.6, "quote_volume": 15.10392, "trades": 1, "taker_buy_volume": 123.6, "taker_buy_quote": 15.10392}, {"ts": 1768136400000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 121.2, "quote_volume": 14.79852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136460000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 2732.5, "quote_volume": 333.3007, "trades": 6, "taker_buy_volume": 1045.3, "taker_buy_quote": 127.5266}, {"ts": 1768136520000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136580000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 1972.9, "quote_volume": 240.89109, "trades": 4, "taker_buy_volume": 1972.9, "taker_buy_quote": 240.89109}, {"ts": 1768136640000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 119.6, "quote_volume": 14.5912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136700000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 123.4, "quote_volume": 15.04246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136760000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 6503.2, "quote_volume": 792.74008, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136820000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 120.2, "quote_volume": 14.65238, "trades": 1, "taker_buy_volume": 120.2, "taker_buy_quote": 14.65238}, {"ts": 1768136880000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 2625.6, "quote_volume": 320.2589, "trades": 6, "taker_buy_volume": 1982.6, "taker_buy_quote": 241.8772}, {"ts": 1768136940000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 6944.8, "quote_volume": 847.96008, "trades": 7, "taker_buy_volume": 6944.8, "taker_buy_quote": 847.96008}, {"ts": 1768137000000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 1610.6, "quote_volume": 196.65877, "trades": 3, "taker_buy_volume": 1565.5, "taker_buy_quote": 191.14755}, {"ts": 1768137060000, "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": 1768137120000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 1857.0, "quote_volume": 227.054, "trades": 6, "taker_buy_volume": 1286.0, "taker_buy_quote": 157.2778}, {"ts": 1768137180000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 3222.2, "quote_volume": 394.07506, "trades": 9, "taker_buy_volume": 766.8, "taker_buy_quote": 93.77964}, {"ts": 1768137240000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 1609.3, "quote_volume": 196.87377, "trades": 3, "taker_buy_volume": 1609.3, "taker_buy_quote": 196.87377}, {"ts": 1768137300000, "open": 0.1223, "high": 0.1228, "low": 0.1223, "close": 0.1228, "volume": 21929.4, "quote_volume": 2686.33825, "trades": 51, "taker_buy_volume": 19584.4, "taker_buy_quote": 2399.42475}, {"ts": 1768137360000, "open": 0.1228, "high": 0.1228, "low": 0.1224, "close": 0.1225, "volume": 27911.3, "quote_volume": 3424.60318, "trades": 36, "taker_buy_volume": 6768.8, "taker_buy_quote": 831.20864}, {"ts": 1768137420000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 13694.5, "quote_volume": 1677.17282, "trades": 20, "taker_buy_volume": 9682.5, "taker_buy_quote": 1185.9977}, {"ts": 1768137480000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 166.9, "quote_volume": 20.42856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137540000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 619.3, "quote_volume": 75.67856, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137600000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 1853.8, "quote_volume": 226.43781, "trades": 6, "taker_buy_volume": 1853.8, "taker_buy_quote": 226.43781}, {"ts": 1768137660000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 121.2, "quote_volume": 14.81064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137720000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 1687.6, "quote_volume": 206.05596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137780000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 1688.5, "quote_volume": 206.16585, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137840000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 1717.4, "quote_volume": 209.5228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137900000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137960000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 3925.4, "quote_volume": 478.50626, "trades": 8, "taker_buy_volume": 2208.5, "taker_buy_quote": 269.21615}, {"ts": 1768138020000, "open": 0.1219, "high": 0.1219, "low": 0.1214, "close": 0.1216, "volume": 48530.5, "quote_volume": 5900.7106, "trades": 68, "taker_buy_volume": 12841.7, "taker_buy_quote": 1562.22171}, {"ts": 1768138080000, "open": 0.1216, "high": 0.1218, "low": 0.1214, "close": 0.1214, "volume": 34730.1, "quote_volume": 4222.35779, "trades": 40, "taker_buy_volume": 19658.0, "taker_buy_quote": 2389.91207}, {"ts": 1768138140000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 239.1, "quote_volume": 29.05065, "trades": 2, "taker_buy_volume": 123.4, "taker_buy_quote": 14.9931}, {"ts": 1768138200000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 17630.7, "quote_volume": 2140.53548, "trades": 12, "taker_buy_volume": 1228.3, "taker_buy_quote": 149.11562}, {"ts": 1768138260000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 3842.7, "quote_volume": 466.52435, "trades": 8, "taker_buy_volume": 205.7, "taker_buy_quote": 24.99255}, {"ts": 1768138320000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 13006.4, "quote_volume": 1578.97696, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138380000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 4208.3, "quote_volume": 510.87512, "trades": 12, "taker_buy_volume": 2903.1, "taker_buy_quote": 352.43634}, {"ts": 1768138440000, "open": 0.1215, "high": 0.1215, "low": 0.1211, "close": 0.1213, "volume": 40023.4, "quote_volume": 4854.79107, "trades": 71, "taker_buy_volume": 13680.9, "taker_buy_quote": 1660.30877}, {"ts": 1768138500000, "open": 0.1212, "high": 0.1215, "low": 0.1212, "close": 0.1214, "volume": 15441.8, "quote_volume": 1873.66746, "trades": 29, "taker_buy_volume": 12497.2, "taker_buy_quote": 1516.41586}, {"ts": 1768138560000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 164.6, "quote_volume": 19.9989, "trades": 1, "taker_buy_volume": 164.6, "taker_buy_quote": 19.9989}, {"ts": 1768138620000, "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": 1768138680000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 204.4, "quote_volume": 24.82806, "trades": 3, "taker_buy_volume": 139.0, "taker_buy_quote": 16.8885}, {"ts": 1768138740000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 2377.8, "quote_volume": 289.06213, "trades": 2, "taker_buy_volume": 2377.8, "taker_buy_quote": 289.06213}, {"ts": 1768138800000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 1664.6, "quote_volume": 202.74828, "trades": 9, "taker_buy_volume": 897.7, "taker_buy_quote": 109.33986}, {"ts": 1768138860000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 1142.2, "quote_volume": 139.11996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138920000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138980000, "open": 0.1217, "high": 0.1217, "low": 0.1215, "close": 0.1215, "volume": 1500.8, "quote_volume": 182.48278, "trades": 15, "taker_buy_volume": 361.1, "taker_buy_quote": 43.94587}, {"ts": 1768139040000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 368.4, "quote_volume": 44.7606, "trades": 4, "taker_buy_volume": 245.7, "taker_buy_quote": 29.85255}, {"ts": 1768139100000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 420.7, "quote_volume": 51.15712, "trades": 2, "taker_buy_volume": 420.7, "taker_buy_quote": 51.15712}, {"ts": 1768139160000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 4425.0, "quote_volume": 538.08, "trades": 8, "taker_buy_volume": 2735.6, "taker_buy_quote": 332.64896}, {"ts": 1768139220000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 168.4, "quote_volume": 20.48237, "trades": 2, "taker_buy_volume": 168.4, "taker_buy_quote": 20.48237}, {"ts": 1768139280000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139340000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139400000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 86.4, "quote_volume": 10.5192, "trades": 2, "taker_buy_volume": 86.4, "taker_buy_quote": 10.5192}, {"ts": 1768139460000, "open": 0.1218, "high": 0.1218, "low": 0.1216, "close": 0.1216, "volume": 11401.9, "quote_volume": 1387.75113, "trades": 20, "taker_buy_volume": 800.4, "taker_buy_quote": 97.40868}, {"ts": 1768139520000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 1004.9, "quote_volume": 122.29633, "trades": 5, "taker_buy_volume": 1004.9, "taker_buy_quote": 122.29633}, {"ts": 1768139580000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 4529.5, "quote_volume": 551.24015, "trades": 8, "taker_buy_volume": 2798.6, "taker_buy_quote": 340.58962}, {"ts": 1768139640000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 2847.2, "quote_volume": 346.50424, "trades": 2, "taker_buy_volume": 2847.2, "taker_buy_quote": 346.50424}, {"ts": 1768139700000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 982.3, "quote_volume": 119.54591, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139760000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 1624.0, "quote_volume": 197.42468, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139820000, "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": 1768139880000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 1334.0, "quote_volume": 162.081, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139940000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 659.0, "quote_volume": 80.0685, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140000000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 2612.0, "quote_volume": 317.30967, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140060000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 3942.9, "quote_volume": 478.81065, "trades": 17, "taker_buy_volume": 1425.9, "taker_buy_quote": 173.24685}, {"ts": 1768140120000, "open": 0.1214, "high": 0.1218, "low": 0.1214, "close": 0.1218, "volume": 16304.2, "quote_volume": 1983.27035, "trades": 30, "taker_buy_volume": 16179.2, "taker_buy_quote": 1968.09535}, {"ts": 1768140180000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 23813.0, "quote_volume": 2900.4234, "trades": 33, "taker_buy_volume": 3967.7, "taker_buy_quote": 483.26586}, {"ts": 1768140240000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 3474.9, "quote_volume": 423.92298, "trades": 13, "taker_buy_volume": 1679.9, "taker_buy_quote": 204.94348}, {"ts": 1768140300000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 1602.0, "quote_volume": 195.444, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140360000, "open": 0.1221, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 4499.5, "quote_volume": 548.7543, "trades": 21, "taker_buy_volume": 87.5, "taker_buy_quote": 10.68375}, {"ts": 1768140420000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 8011.8, "quote_volume": 975.97442, "trades": 17, "taker_buy_volume": 2388.4, "taker_buy_quote": 291.14596}, {"ts": 1768140480000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 77.6, "quote_volume": 9.44392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140540000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140600000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140660000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140720000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140780000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140840000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140900000, "open": 0.1217, "high": 0.1219, "low": 0.1216, "close": 0.1219, "volume": 5756.4, "quote_volume": 701.11927, "trades": 22, "taker_buy_volume": 5522.7, "taker_buy_quote": 672.69276}, {"ts": 1768140960000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 4213.7, "quote_volume": 512.8195, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141020000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 67.3, "quote_volume": 8.19041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141080000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 679.0, "quote_volume": 82.6343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141140000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 765.7, "quote_volume": 93.18569, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141200000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141260000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141320000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 3763.9, "quote_volume": 458.44302, "trades": 4, "taker_buy_volume": 3763.9, "taker_buy_quote": 458.44302}, {"ts": 1768141380000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141440000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141500000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 471.0, "quote_volume": 57.3678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141560000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 1774.0, "quote_volume": 216.0732, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141620000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141680000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 826.8, "quote_volume": 100.78692, "trades": 3, "taker_buy_volume": 826.8, "taker_buy_quote": 100.78692}, {"ts": 1768141740000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 31558.8, "quote_volume": 3847.01772, "trades": 30, "taker_buy_volume": 30390.2, "taker_buy_quote": 3704.56538}, {"ts": 1768141800000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 1089.0, "quote_volume": 132.7491, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141860000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 371.5, "quote_volume": 45.26952, "trades": 5, "taker_buy_volume": 43.1, "taker_buy_quote": 5.25389}, {"ts": 1768141920000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 2303.0, "quote_volume": 280.33214, "trades": 7, "taker_buy_volume": 2135.9, "taker_buy_quote": 259.99607}, {"ts": 1768141980000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 268.9, "quote_volume": 32.72513, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142040000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 3851.1, "quote_volume": 468.6977, "trades": 7, "taker_buy_volume": 3851.1, "taker_buy_quote": 468.6977}, {"ts": 1768142100000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 863.7, "quote_volume": 105.19866, "trades": 4, "taker_buy_volume": 863.7, "taker_buy_quote": 105.19866}, {"ts": 1768142160000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 53.2, "quote_volume": 6.47976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142220000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142280000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142340000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142400000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142460000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 124.0, "quote_volume": 15.1032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142520000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 13740.0, "quote_volume": 1672.76673, "trades": 17, "taker_buy_volume": 965.6, "taker_buy_quote": 117.51352}, {"ts": 1768142580000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 10640.4, "quote_volume": 1294.93668, "trades": 20, "taker_buy_volume": 4217.4, "taker_buy_quote": 513.25758}, {"ts": 1768142640000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 21807.8, "quote_volume": 2652.32188, "trades": 28, "taker_buy_volume": 4738.4, "taker_buy_quote": 576.66328}, {"ts": 1768142700000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 1811.7, "quote_volume": 220.66506, "trades": 4, "taker_buy_volume": 1811.7, "taker_buy_quote": 220.66506}, {"ts": 1768142760000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 248.4, "quote_volume": 30.24272, "trades": 2, "taker_buy_volume": 124.4, "taker_buy_quote": 15.15192}, {"ts": 1768142820000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 1810.4, "quote_volume": 220.50672, "trades": 4, "taker_buy_volume": 1810.4, "taker_buy_quote": 220.50672}, {"ts": 1768142880000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142940000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 1405.0, "quote_volume": 171.3457, "trades": 5, "taker_buy_volume": 1405.0, "taker_buy_quote": 171.3457}, {"ts": 1768143000000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 4696.5, "quote_volume": 572.7242, "trades": 7, "taker_buy_volume": 3774.0, "taker_buy_quote": 460.27145}, {"ts": 1768143060000, "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": 1768143120000, "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": 1768143180000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 1021.5, "quote_volume": 124.4063, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143240000, "open": 0.1218, "high": 0.1223, "low": 0.1218, "close": 0.1221, "volume": 16011.3, "quote_volume": 1954.9245, "trades": 27, "taker_buy_volume": 8407.9, "taker_buy_quote": 1025.7697}, {"ts": 1768143300000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 206.4, "quote_volume": 25.19283, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143360000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 123.1, "quote_volume": 15.03051, "trades": 1, "taker_buy_volume": 123.1, "taker_buy_quote": 15.03051}, {"ts": 1768143420000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 50.0, "quote_volume": 6.105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143480000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 3167.4, "quote_volume": 387.05628, "trades": 10, "taker_buy_volume": 1165.0, "taker_buy_quote": 142.363}, {"ts": 1768143540000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 409.7, "quote_volume": 50.06088, "trades": 4, "taker_buy_volume": 243.3, "taker_buy_quote": 29.73126}, {"ts": 1768143600000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 359.0, "quote_volume": 43.8698, "trades": 3, "taker_buy_volume": 238.4, "taker_buy_quote": 29.13248}, {"ts": 1768143660000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 5977.3, "quote_volume": 730.36909, "trades": 10, "taker_buy_volume": 5526.7, "taker_buy_quote": 675.35083}, {"ts": 1768143720000, "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": 1768143780000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 122.8, "quote_volume": 15.00616, "trades": 1, "taker_buy_volume": 122.8, "taker_buy_quote": 15.00616}, {"ts": 1768143840000, "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": 1768143900000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 2623.5, "quote_volume": 320.833, "trades": 8, "taker_buy_volume": 1687.3, "taker_buy_quote": 206.35679}, {"ts": 1768143960000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 969.6, "quote_volume": 118.48512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144020000, "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": 1768144080000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 68.2, "quote_volume": 8.3204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144140000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144200000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 116.8, "quote_volume": 14.2496, "trades": 1, "taker_buy_volume": 116.8, "taker_buy_quote": 14.2496}, {"ts": 1768144260000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 3740.0, "quote_volume": 455.99485, "trades": 11, "taker_buy_volume": 3740.0, "taker_buy_quote": 455.99485}, {"ts": 1768144320000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 12945.5, "quote_volume": 1576.79461, "trades": 19, "taker_buy_volume": 8324.0, "taker_buy_quote": 1013.89591}, {"ts": 1768144380000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 17551.6, "quote_volume": 2135.97449, "trades": 16, "taker_buy_volume": 11496.1, "taker_buy_quote": 1399.07537}, {"ts": 1768144440000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 30787.3, "quote_volume": 3741.39093, "trades": 23, "taker_buy_volume": 1351.2, "taker_buy_quote": 164.30592}, {"ts": 1768144500000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144560000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 2231.0, "quote_volume": 271.30158, "trades": 5, "taker_buy_volume": 1183.9, "taker_buy_quote": 143.97422}, {"ts": 1768144620000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 767.0, "quote_volume": 93.3439, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144680000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144740000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144800000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 9429.9, "quote_volume": 1146.67584, "trades": 7, "taker_buy_volume": 2069.4, "taker_buy_quote": 251.63904}, {"ts": 1768144860000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 3336.7, "quote_volume": 405.40905, "trades": 7, "taker_buy_volume": 1231.8, "taker_buy_quote": 149.6637}, {"ts": 1768144920000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 4326.5, "quote_volume": 525.93369, "trades": 6, "taker_buy_volume": 4326.5, "taker_buy_quote": 525.93369}, {"ts": 1768144980000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 2332.4, "quote_volume": 283.85308, "trades": 7, "taker_buy_volume": 2332.4, "taker_buy_quote": 283.85308}, {"ts": 1768145040000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 12681.7, "quote_volume": 1542.59842, "trades": 12, "taker_buy_volume": 9007.3, "taker_buy_quote": 1095.79138}, {"ts": 1768145100000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145160000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145220000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 3788.4, "quote_volume": 460.64519, "trades": 9, "taker_buy_volume": 2535.2, "taker_buy_quote": 308.26813}, {"ts": 1768145280000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145340000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145400000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 5342.4, "quote_volume": 649.66974, "trades": 5, "taker_buy_volume": 4419.9, "taker_buy_quote": 537.49374}, {"ts": 1768145460000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 120.4, "quote_volume": 14.64064, "trades": 1, "taker_buy_volume": 120.4, "taker_buy_quote": 14.64064}, {"ts": 1768145520000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 10564.1, "quote_volume": 1285.51013, "trades": 8, "taker_buy_volume": 4405.1, "taker_buy_quote": 536.02413}, {"ts": 1768145580000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145640000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 1043.5, "quote_volume": 126.8896, "trades": 2, "taker_buy_volume": 1043.5, "taker_buy_quote": 126.8896}, {"ts": 1768145700000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145760000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145820000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 1876.2, "quote_volume": 228.14592, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145880000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 9198.5, "quote_volume": 1118.5376, "trades": 7, "taker_buy_volume": 2056.0, "taker_buy_quote": 250.0096}, {"ts": 1768145940000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 217.4, "quote_volume": 26.45758, "trades": 2, "taker_buy_volume": 217.4, "taker_buy_quote": 26.45758}, {"ts": 1768146000000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 124.8, "quote_volume": 15.20064, "trades": 1, "taker_buy_volume": 124.8, "taker_buy_quote": 15.20064}, {"ts": 1768146060000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146120000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 429.9, "quote_volume": 52.35528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146180000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 46567.9, "quote_volume": 5658.35382, "trades": 51, "taker_buy_volume": 16539.6, "taker_buy_quote": 2009.4813}, {"ts": 1768146240000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 121.5, "quote_volume": 14.7744, "trades": 1, "taker_buy_volume": 121.5, "taker_buy_quote": 14.7744}, {"ts": 1768146300000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 1280.0, "quote_volume": 155.54367, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146360000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 14185.4, "quote_volume": 1723.58698, "trades": 14, "taker_buy_volume": 14185.4, "taker_buy_quote": 1723.58698}, {"ts": 1768146420000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 121.2, "quote_volume": 14.73792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146480000, "open": 0.1215, "high": 0.1215, "low": 0.1208, "close": 0.1209, "volume": 78131.9, "quote_volume": 9455.18758, "trades": 160, "taker_buy_volume": 27351.0, "taker_buy_quote": 3307.33637}, {"ts": 1768146540000, "open": 0.1209, "high": 0.1211, "low": 0.1206, "close": 0.1209, "volume": 37559.9, "quote_volume": 4538.0455, "trades": 60, "taker_buy_volume": 21442.5, "taker_buy_quote": 2591.3612}, {"ts": 1768146600000, "open": 0.1209, "high": 0.1209, "low": 0.1188, "close": 0.1195, "volume": 476303.8, "quote_volume": 56953.05159, "trades": 611, "taker_buy_volume": 188819.2, "taker_buy_quote": 22542.1505}, {"ts": 1768146660000, "open": 0.1195, "high": 0.1206, "low": 0.1195, "close": 0.1203, "volume": 143523.7, "quote_volume": 17251.62363, "trades": 237, "taker_buy_volume": 78225.5, "taker_buy_quote": 9400.75664}, {"ts": 1768146720000, "open": 0.1202, "high": 0.1202, "low": 0.1199, "close": 0.1201, "volume": 20444.8, "quote_volume": 2455.40807, "trades": 48, "taker_buy_volume": 10779.8, "taker_buy_quote": 1294.60957}, {"ts": 1768146780000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 3960.9, "quote_volume": 475.93468, "trades": 12, "taker_buy_volume": 1542.1, "taker_buy_quote": 185.36042}, {"ts": 1768146840000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 9798.8, "quote_volume": 1176.89369, "trades": 14, "taker_buy_volume": 4709.1, "taker_buy_quote": 565.62072}, {"ts": 1768146900000, "open": 0.12, "high": 0.12, "low": 0.1193, "close": 0.1199, "volume": 120939.7, "quote_volume": 14479.03123, "trades": 132, "taker_buy_volume": 40254.8, "taker_buy_quote": 4822.78843}, {"ts": 1768146960000, "open": 0.1199, "high": 0.12, "low": 0.1197, "close": 0.1199, "volume": 20730.6, "quote_volume": 2485.42495, "trades": 22, "taker_buy_volume": 10892.8, "taker_buy_quote": 1306.14002}, {"ts": 1768147020000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 12544.4, "quote_volume": 1506.1924, "trades": 22, "taker_buy_volume": 5669.9, "taker_buy_quote": 680.81727}, {"ts": 1768147080000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 17364.1, "quote_volume": 2086.37983, "trades": 26, "taker_buy_volume": 5252.0, "taker_buy_quote": 631.28022}, {"ts": 1768147140000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 6160.5, "quote_volume": 739.91673, "trades": 11, "taker_buy_volume": 4117.9, "taker_buy_quote": 494.60047}, {"ts": 1768147200000, "open": 0.1201, "high": 0.1215, "low": 0.1199, "close": 0.1209, "volume": 342972.1, "quote_volume": 41445.19696, "trades": 372, "taker_buy_volume": 208647.2, "taker_buy_quote": 25223.55107}, {"ts": 1768147260000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 40661.7, "quote_volume": 4913.96427, "trades": 70, "taker_buy_volume": 17942.4, "taker_buy_quote": 2168.58603}, {"ts": 1768147320000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 2815.1, "quote_volume": 340.2452, "trades": 8, "taker_buy_volume": 2571.0, "taker_buy_quote": 310.74556}, {"ts": 1768147380000, "open": 0.1209, "high": 0.1211, "low": 0.1208, "close": 0.1209, "volume": 11428.1, "quote_volume": 1382.09456, "trades": 17, "taker_buy_volume": 8951.4, "taker_buy_quote": 1082.82102}, {"ts": 1768147440000, "open": 0.1209, "high": 0.1211, "low": 0.1209, "close": 0.1211, "volume": 12711.7, "quote_volume": 1537.35453, "trades": 20, "taker_buy_volume": 10694.9, "taker_buy_quote": 1293.37681}, {"ts": 1768147500000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 1100.4, "quote_volume": 133.25844, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147560000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 5529.4, "quote_volume": 669.0574, "trades": 9, "taker_buy_volume": 3251.3, "taker_buy_quote": 393.4073}, {"ts": 1768147620000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 7027.0, "quote_volume": 849.59291, "trades": 12, "taker_buy_volume": 4297.5, "taker_buy_quote": 519.57996}, {"ts": 1768147680000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 2529.1, "quote_volume": 305.88039, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147740000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 4081.3, "quote_volume": 493.22405, "trades": 9, "taker_buy_volume": 2031.9, "taker_buy_quote": 245.64433}, {"ts": 1768147800000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147860000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 5819.6, "quote_volume": 703.00768, "trades": 8, "taker_buy_volume": 2724.2, "taker_buy_quote": 329.08336}, {"ts": 1768147920000, "open": 0.1208, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 6939.5, "quote_volume": 839.41746, "trades": 13, "taker_buy_volume": 5431.9, "taker_buy_quote": 657.01286}, {"ts": 1768147980000, "open": 0.1211, "high": 0.1212, "low": 0.121, "close": 0.121, "volume": 6904.5, "quote_volume": 836.22293, "trades": 12, "taker_buy_volume": 2739.7, "taker_buy_quote": 331.68542}, {"ts": 1768148040000, "open": 0.1211, "high": 0.1211, "low": 0.1209, "close": 0.1209, "volume": 2162.3, "quote_volume": 261.59468, "trades": 7, "taker_buy_volume": 120.6, "taker_buy_quote": 14.60466}, {"ts": 1768148100000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 124.0, "quote_volume": 15.004, "trades": 1, "taker_buy_volume": 124.0, "taker_buy_quote": 15.004}, {"ts": 1768148160000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 1047.4, "quote_volume": 126.84014, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148220000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 11761.2, "quote_volume": 1424.57974, "trades": 9, "taker_buy_volume": 10427.5, "taker_buy_quote": 1262.9353}, {"ts": 1768148280000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 7794.4, "quote_volume": 943.89339, "trades": 12, "taker_buy_volume": 3295.3, "taker_buy_quote": 399.06083}, {"ts": 1768148340000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148400000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 1042.1, "quote_volume": 126.19831, "trades": 3, "taker_buy_volume": 1042.1, "taker_buy_quote": 126.19831}, {"ts": 1768148460000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 2453.2, "quote_volume": 296.97784, "trades": 6, "taker_buy_volume": 1046.8, "taker_buy_quote": 126.6628}, {"ts": 1768148520000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 3092.8, "quote_volume": 374.2288, "trades": 5, "taker_buy_volume": 1046.7, "taker_buy_quote": 126.6507}, {"ts": 1768148580000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 3359.5, "quote_volume": 406.4995, "trades": 6, "taker_buy_volume": 801.9, "taker_buy_quote": 97.0299}, {"ts": 1768148640000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148700000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 119.0, "quote_volume": 14.4109, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 14.4109}, {"ts": 1768148760000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 3526.9, "quote_volume": 427.10759, "trades": 4, "taker_buy_volume": 3406.2, "taker_buy_quote": 412.49082}, {"ts": 1768148820000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 5662.1, "quote_volume": 686.76291, "trades": 12, "taker_buy_volume": 3975.4, "taker_buy_quote": 482.32275}, {"ts": 1768148880000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 30646.5, "quote_volume": 3720.4084, "trades": 47, "taker_buy_volume": 5899.2, "taker_buy_quote": 716.08618}, {"ts": 1768148940000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 8108.3, "quote_volume": 985.45453, "trades": 21, "taker_buy_volume": 5080.7, "taker_buy_quote": 617.5892}, {"ts": 1768149000000, "open": 0.1215, "high": 0.1218, "low": 0.1215, "close": 0.1218, "volume": 5396.8, "quote_volume": 656.68809, "trades": 27, "taker_buy_volume": 2220.1, "taker_buy_quote": 270.06782}, {"ts": 1768149060000, "open": 0.1217, "high": 0.1222, "low": 0.1217, "close": 0.1222, "volume": 58597.9, "quote_volume": 7152.90692, "trades": 105, "taker_buy_volume": 46413.7, "taker_buy_quote": 5666.53653}, {"ts": 1768149120000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 30147.9, "quote_volume": 3685.4963, "trades": 85, "taker_buy_volume": 18890.3, "taker_buy_quote": 2309.58374}, {"ts": 1768149180000, "open": 0.1223, "high": 0.1224, "low": 0.122, "close": 0.1221, "volume": 20445.9, "quote_volume": 2499.43866, "trades": 42, "taker_buy_volume": 7722.5, "taker_buy_quote": 944.49424}, {"ts": 1768149240000, "open": 0.1221, "high": 0.1224, "low": 0.1221, "close": 0.1223, "volume": 15156.9, "quote_volume": 1852.22513, "trades": 26, "taker_buy_volume": 9618.8, "taker_buy_quote": 1175.66256}, {"ts": 1768149300000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 2719.1, "quote_volume": 332.54593, "trades": 14, "taker_buy_volume": 123.4, "taker_buy_quote": 15.09182}, {"ts": 1768149360000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 1784.8, "quote_volume": 218.28104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149420000, "open": 0.1222, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 31811.5, "quote_volume": 3885.93475, "trades": 38, "taker_buy_volume": 20787.9, "taker_buy_quote": 2539.7049}, {"ts": 1768149480000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 4500.3, "quote_volume": 549.93666, "trades": 9, "taker_buy_volume": 4375.7, "taker_buy_quote": 534.71054}, {"ts": 1768149540000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 5652.8, "quote_volume": 690.77216, "trades": 9, "taker_buy_volume": 5652.8, "taker_buy_quote": 690.77216}, {"ts": 1768149600000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 7346.3, "quote_volume": 897.71786, "trades": 12, "taker_buy_volume": 5659.2, "taker_buy_quote": 691.55424}, {"ts": 1768149660000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 1559.1, "quote_volume": 190.52202, "trades": 4, "taker_buy_volume": 1559.1, "taker_buy_quote": 190.52202}, {"ts": 1768149720000, "open": 0.1221, "high": 0.1221, "low": 0.1218, "close": 0.1218, "volume": 5089.4, "quote_volume": 620.9122, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149780000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 3607.8, "quote_volume": 439.77872, "trades": 6, "taker_buy_volume": 1162.8, "taker_buy_quote": 141.73322}, {"ts": 1768149840000, "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": 1768149900000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 1011.5, "quote_volume": 123.2007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149960000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 8898.9, "quote_volume": 1082.18285, "trades": 13, "taker_buy_volume": 4030.4, "taker_buy_quote": 490.17325}, {"ts": 1768150020000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 8303.9, "quote_volume": 1009.03717, "trades": 14, "taker_buy_volume": 3404.6, "taker_buy_quote": 413.77222}, {"ts": 1768150080000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 6300.5, "quote_volume": 765.61954, "trades": 16, "taker_buy_volume": 3340.2, "taker_buy_quote": 405.8343}, {"ts": 1768150140000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 1059.9, "quote_volume": 128.77785, "trades": 7, "taker_buy_volume": 330.3, "taker_buy_quote": 40.13145}, {"ts": 1768150200000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 4547.3, "quote_volume": 552.49695, "trades": 16, "taker_buy_volume": 3888.0, "taker_buy_quote": 472.392}, {"ts": 1768150260000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 91.0, "quote_volume": 11.0565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150320000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 1938.5, "quote_volume": 235.7216, "trades": 9, "taker_buy_volume": 1010.9, "taker_buy_quote": 122.92544}, {"ts": 1768150380000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 1678.6, "quote_volume": 204.02617, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150440000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 6067.7, "quote_volume": 738.27033, "trades": 8, "taker_buy_volume": 4253.1, "taker_buy_quote": 517.43351}, {"ts": 1768150500000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 53.6, "quote_volume": 6.51776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150560000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 294.1, "quote_volume": 35.79197, "trades": 3, "taker_buy_volume": 169.8, "taker_buy_quote": 20.66466}, {"ts": 1768150620000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150680000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150740000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 2745.2, "quote_volume": 334.13217, "trades": 6, "taker_buy_volume": 2745.2, "taker_buy_quote": 334.13217}, {"ts": 1768150800000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 4339.7, "quote_volume": 528.85413, "trades": 12, "taker_buy_volume": 1931.9, "taker_buy_quote": 235.48612}, {"ts": 1768150860000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 1043.9, "quote_volume": 127.3558, "trades": 2, "taker_buy_volume": 1043.9, "taker_buy_quote": 127.3558}, {"ts": 1768150920000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 2447.0, "quote_volume": 298.534, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150980000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 766.1, "quote_volume": 93.4642, "trades": 2, "taker_buy_volume": 766.1, "taker_buy_quote": 93.4642}, {"ts": 1768151040000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 5837.7, "quote_volume": 712.10715, "trades": 13, "taker_buy_volume": 5055.9, "taker_buy_quote": 616.72755}, {"ts": 1768151100000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151160000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1222, "volume": 6503.9, "quote_volume": 794.44671, "trades": 15, "taker_buy_volume": 4207.7, "taker_buy_quote": 514.01077}, {"ts": 1768151220000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 1210.4, "quote_volume": 147.91088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151280000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 590.2, "quote_volume": 72.06342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151340000, "open": 0.1222, "high": 0.1224, "low": 0.1222, "close": 0.1224, "volume": 7510.9, "quote_volume": 919.00216, "trades": 25, "taker_buy_volume": 4187.2, "taker_buy_quote": 512.34935}, {"ts": 1768151400000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 1836.2, "quote_volume": 224.73586, "trades": 5, "taker_buy_volume": 1686.0, "taker_buy_quote": 206.3664}, {"ts": 1768151460000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 531.6, "quote_volume": 65.03696, "trades": 3, "taker_buy_volume": 103.7, "taker_buy_quote": 12.69288}, {"ts": 1768151520000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 120.1, "quote_volume": 14.70024, "trades": 1, "taker_buy_volume": 120.1, "taker_buy_quote": 14.70024}, {"ts": 1768151580000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 722.8, "quote_volume": 88.46572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151640000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 484.6, "quote_volume": 59.26658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151700000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 1933.7, "quote_volume": 236.27343, "trades": 5, "taker_buy_volume": 1810.1, "taker_buy_quote": 221.18187}, {"ts": 1768151760000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 3138.7, "quote_volume": 383.54914, "trades": 6, "taker_buy_volume": 3138.7, "taker_buy_quote": 383.54914}, {"ts": 1768151820000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 1562.3, "quote_volume": 190.91306, "trades": 4, "taker_buy_volume": 762.9, "taker_buy_quote": 93.22638}, {"ts": 1768151880000, "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": 1768151940000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 2001.2, "quote_volume": 244.74676, "trades": 7, "taker_buy_volume": 247.2, "taker_buy_quote": 30.23256}, {"ts": 1768152000000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 1052.3, "quote_volume": 128.69629, "trades": 4, "taker_buy_volume": 119.6, "taker_buy_quote": 14.62708}, {"ts": 1768152060000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 43.0, "quote_volume": 5.2589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152120000, "open": 0.1223, "high": 0.1225, "low": 0.1223, "close": 0.1225, "volume": 3496.5, "quote_volume": 427.92835, "trades": 20, "taker_buy_volume": 1818.0, "taker_buy_quote": 222.61522}, {"ts": 1768152180000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 326.0, "quote_volume": 39.935, "trades": 1, "taker_buy_volume": 326.0, "taker_buy_quote": 39.935}, {"ts": 1768152240000, "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": 1768152300000, "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": 1768152360000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 1727.1, "quote_volume": 211.56975, "trades": 6, "taker_buy_volume": 163.1, "taker_buy_quote": 19.97975}, {"ts": 1768152420000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 11692.3, "quote_volume": 1431.13752, "trades": 31, "taker_buy_volume": 5125.2, "taker_buy_quote": 627.32448}, {"ts": 1768152480000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 2039.2, "quote_volume": 249.39416, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152540000, "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": 1768152600000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 7333.8, "quote_volume": 896.20697, "trades": 18, "taker_buy_volume": 2824.1, "taker_buy_quote": 345.10502}, {"ts": 1768152660000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 79.4, "quote_volume": 9.70268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152720000, "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": 1768152780000, "open": 0.1222, "high": 0.1224, "low": 0.1222, "close": 0.1222, "volume": 14836.2, "quote_volume": 1813.96602, "trades": 43, "taker_buy_volume": 11750.4, "taker_buy_quote": 1436.71481}, {"ts": 1768152840000, "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": 1768152900000, "open": 0.1221, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 2779.1, "quote_volume": 339.07931, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152960000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 8085.9, "quote_volume": 985.10953, "trades": 22, "taker_buy_volume": 4938.9, "taker_buy_quote": 601.74063}, {"ts": 1768153020000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 6695.0, "quote_volume": 814.40499, "trades": 32, "taker_buy_volume": 4936.5, "taker_buy_quote": 600.45984}, {"ts": 1768153080000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 775.9, "quote_volume": 94.42703, "trades": 5, "taker_buy_volume": 775.9, "taker_buy_quote": 94.42703}, {"ts": 1768153140000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153200000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 4350.1, "quote_volume": 530.16987, "trades": 16, "taker_buy_volume": 3802.3, "taker_buy_quote": 463.39305}, {"ts": 1768153260000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 2179.9, "quote_volume": 265.9391, "trades": 6, "taker_buy_volume": 1046.5, "taker_buy_quote": 127.673}, {"ts": 1768153320000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 1080.7, "quote_volume": 131.73733, "trades": 5, "taker_buy_volume": 123.7, "taker_buy_quote": 15.07903}, {"ts": 1768153380000, "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": 1768153440000, "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": 1768153500000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 1637.5, "quote_volume": 199.775, "trades": 5, "taker_buy_volume": 1637.5, "taker_buy_quote": 199.775}, {"ts": 1768153560000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153620000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153680000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 1190.1, "quote_volume": 145.07319, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153740000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 2021.4, "quote_volume": 246.40866, "trades": 14, "taker_buy_volume": 1855.9, "taker_buy_quote": 226.23421}, {"ts": 1768153800000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 1977.6, "quote_volume": 241.06944, "trades": 12, "taker_buy_volume": 1855.0, "taker_buy_quote": 226.1245}, {"ts": 1768153860000, "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": 1768153920000, "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": 1768153980000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 838.8, "quote_volume": 102.3336, "trades": 3, "taker_buy_volume": 838.8, "taker_buy_quote": 102.3336}, {"ts": 1768154040000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 303.3, "quote_volume": 37.03293, "trades": 2, "taker_buy_volume": 303.3, "taker_buy_quote": 37.03293}, {"ts": 1768154100000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 1750.8, "quote_volume": 213.77268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154160000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 313.9, "quote_volume": 38.32719, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154220000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 21419.6, "quote_volume": 2613.96224, "trades": 27, "taker_buy_volume": 9994.6, "taker_buy_quote": 1219.80291}, {"ts": 1768154280000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 428.4, "quote_volume": 52.2648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154340000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 4567.6, "quote_volume": 557.3631, "trades": 16, "taker_buy_volume": 3952.7, "taker_buy_quote": 482.3453}, {"ts": 1768154400000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 211.0, "quote_volume": 25.75396, "trades": 3, "taker_buy_volume": 119.6, "taker_buy_quote": 14.60316}, {"ts": 1768154460000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 677.6, "quote_volume": 82.73496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154520000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154580000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 3024.5, "quote_volume": 368.989, "trades": 10, "taker_buy_volume": 2193.4, "taker_buy_quote": 267.5948}, {"ts": 1768154640000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 2220.5, "quote_volume": 271.12305, "trades": 4, "taker_buy_volume": 2220.5, "taker_buy_quote": 271.12305}, {"ts": 1768154700000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 1954.5, "quote_volume": 238.64445, "trades": 6, "taker_buy_volume": 808.8, "taker_buy_quote": 98.75448}, {"ts": 1768154760000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154820000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 52.2, "quote_volume": 6.37362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154880000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154940000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 6159.8, "quote_volume": 751.60353, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155000000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155060000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155120000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 49.5, "quote_volume": 6.03405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155180000, "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": 1768155240000, "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": 1768155300000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 4714.3, "quote_volume": 575.50695, "trades": 14, "taker_buy_volume": 3065.5, "taker_buy_quote": 374.10504}, {"ts": 1768155360000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 2978.3, "quote_volume": 363.94826, "trades": 14, "taker_buy_volume": 2716.6, "taker_buy_quote": 331.96852}, {"ts": 1768155420000, "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": 1768155480000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 3591.7, "quote_volume": 438.73464, "trades": 12, "taker_buy_volume": 1837.7, "taker_buy_quote": 224.56694}, {"ts": 1768155540000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155600000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155660000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155720000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155780000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 240.0, "quote_volume": 29.304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155840000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 69.6, "quote_volume": 8.49816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155900000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155960000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 1277.1, "quote_volume": 155.92961, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156020000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156080000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 3649.6, "quote_volume": 445.2512, "trades": 15, "taker_buy_volume": 2777.4, "taker_buy_quote": 338.8428}, {"ts": 1768156140000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 8043.4, "quote_volume": 979.50878, "trades": 20, "taker_buy_volume": 4271.6, "taker_buy_quote": 520.10857}, {"ts": 1768156200000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 3209.4, "quote_volume": 391.22586, "trades": 11, "taker_buy_volume": 3209.4, "taker_buy_quote": 391.22586}, {"ts": 1768156260000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 1876.6, "quote_volume": 228.75754, "trades": 6, "taker_buy_volume": 1876.6, "taker_buy_quote": 228.75754}, {"ts": 1768156320000, "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": 1768156380000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 421.9, "quote_volume": 51.42961, "trades": 3, "taker_buy_volume": 301.1, "taker_buy_quote": 36.70409}, {"ts": 1768156440000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 1165.2, "quote_volume": 142.03788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156500000, "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": 1768156560000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 628.1, "quote_volume": 76.43977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156620000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156680000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156740000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156800000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156860000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 3686.1, "quote_volume": 447.86115, "trades": 13, "taker_buy_volume": 2850.2, "taker_buy_quote": 346.2993}, {"ts": 1768156920000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 989.9, "quote_volume": 120.37184, "trades": 5, "taker_buy_volume": 119.2, "taker_buy_quote": 14.49472}, {"ts": 1768156980000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157040000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 1564.4, "quote_volume": 190.532, "trades": 4, "taker_buy_volume": 1564.4, "taker_buy_quote": 190.532}, {"ts": 1768157100000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 300.0, "quote_volume": 36.54, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 36.54}, {"ts": 1768157160000, "open": 0.1218, "high": 0.1221, "low": 0.1218, "close": 0.1221, "volume": 2494.2, "quote_volume": 304.20107, "trades": 15, "taker_buy_volume": 1891.4, "taker_buy_quote": 230.65947}, {"ts": 1768157220000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 3376.3, "quote_volume": 412.24623, "trades": 9, "taker_buy_volume": 595.7, "taker_buy_quote": 72.73497}, {"ts": 1768157280000, "open": 0.122, "high": 0.122, "low": 0.1217, "close": 0.1218, "volume": 7069.9, "quote_volume": 861.29678, "trades": 25, "taker_buy_volume": 2368.5, "taker_buy_quote": 288.34217}, {"ts": 1768157340000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157400000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 1142.4, "quote_volume": 139.15383, "trades": 3, "taker_buy_volume": 95.1, "taker_buy_quote": 11.59269}, {"ts": 1768157460000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 69.0, "quote_volume": 8.4042, "trades": 1, "taker_buy_volume": 69.0, "taker_buy_quote": 8.4042}, {"ts": 1768157520000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 1565.5, "quote_volume": 190.52135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157580000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 4530.6, "quote_volume": 550.63645, "trades": 14, "taker_buy_volume": 4530.6, "taker_buy_quote": 550.63645}, {"ts": 1768157640000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 1248.8, "quote_volume": 151.94867, "trades": 6, "taker_buy_volume": 1126.2, "taker_buy_quote": 137.02825}, {"ts": 1768157700000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 1076.5, "quote_volume": 131.00505, "trades": 3, "taker_buy_volume": 1026.5, "taker_buy_quote": 124.92505}, {"ts": 1768157760000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 3583.5, "quote_volume": 436.11737, "trades": 4, "taker_buy_volume": 54.2, "taker_buy_quote": 6.60156}, {"ts": 1768157820000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157880000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 110.0, "quote_volume": 13.376, "trades": 1, "taker_buy_volume": 110.0, "taker_buy_quote": 13.376}, {"ts": 1768157940000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 1445.8, "quote_volume": 175.6647, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158000000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 3489.9, "quote_volume": 424.22687, "trades": 11, "taker_buy_volume": 3489.9, "taker_buy_quote": 424.22687}, {"ts": 1768158060000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 119.5, "quote_volume": 14.5312, "trades": 1, "taker_buy_volume": 119.5, "taker_buy_quote": 14.5312}, {"ts": 1768158120000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 4580.2, "quote_volume": 556.95232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158180000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 3509.7, "quote_volume": 426.93605, "trades": 12, "taker_buy_volume": 1776.4, "taker_buy_quote": 216.16677}, {"ts": 1768158240000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 1119.5, "quote_volume": 136.1312, "trades": 3, "taker_buy_volume": 1119.5, "taker_buy_quote": 136.1312}, {"ts": 1768158300000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 7513.9, "quote_volume": 913.69024, "trades": 21, "taker_buy_volume": 5340.5, "taker_buy_quote": 649.4048}, {"ts": 1768158360000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158420000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 2816.9, "quote_volume": 342.53504, "trades": 8, "taker_buy_volume": 2816.9, "taker_buy_quote": 342.53504}, {"ts": 1768158480000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 1145.5, "quote_volume": 139.28508, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158540000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 3289.4, "quote_volume": 399.99104, "trades": 5, "taker_buy_volume": 3289.4, "taker_buy_quote": 399.99104}, {"ts": 1768158600000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 10994.7, "quote_volume": 1335.85605, "trades": 19, "taker_buy_volume": 10951.5, "taker_buy_quote": 1330.60725}, {"ts": 1768158660000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 6889.0, "quote_volume": 837.7024, "trades": 17, "taker_buy_volume": 3642.7, "taker_buy_quote": 442.95232}, {"ts": 1768158720000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 638.3, "quote_volume": 77.61728, "trades": 3, "taker_buy_volume": 638.3, "taker_buy_quote": 77.61728}, {"ts": 1768158780000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 122.6, "quote_volume": 14.90816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158840000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158900000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 2974.7, "quote_volume": 361.72352, "trades": 7, "taker_buy_volume": 1807.8, "taker_buy_quote": 219.82848}, {"ts": 1768158960000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 19065.5, "quote_volume": 2316.98201, "trades": 38, "taker_buy_volume": 15530.6, "taker_buy_quote": 1887.63977}, {"ts": 1768159020000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 2317.3, "quote_volume": 281.65329, "trades": 4, "taker_buy_volume": 1935.9, "taker_buy_quote": 235.31319}, {"ts": 1768159080000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 1997.7, "quote_volume": 242.90839, "trades": 5, "taker_buy_volume": 1997.7, "taker_buy_quote": 242.90839}, {"ts": 1768159140000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 8815.4, "quote_volume": 1072.83444, "trades": 9, "taker_buy_volume": 8815.4, "taker_buy_quote": 1072.83444}, {"ts": 1768159200000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 783.9, "quote_volume": 95.47902, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159260000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159320000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 1286.0, "quote_volume": 156.5062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159380000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159440000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159500000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 2152.5, "quote_volume": 261.52875, "trades": 9, "taker_buy_volume": 1230.0, "taker_buy_quote": 149.445}, {"ts": 1768159560000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 1408.0, "quote_volume": 171.2128, "trades": 3, "taker_buy_volume": 122.0, "taker_buy_quote": 14.8352}, {"ts": 1768159620000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159680000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159740000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 1044.0, "quote_volume": 127.0548, "trades": 2, "taker_buy_volume": 1044.0, "taker_buy_quote": 127.0548}, {"ts": 1768159800000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 121.7, "quote_volume": 14.81089, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159860000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159920000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159980000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160040000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160100000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160160000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160220000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 2690.7, "quote_volume": 326.76209, "trades": 10, "taker_buy_volume": 2690.7, "taker_buy_quote": 326.76209}, {"ts": 1768160280000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 1064.8, "quote_volume": 129.36754, "trades": 3, "taker_buy_volume": 1008.2, "taker_buy_quote": 122.4963}, {"ts": 1768160340000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160400000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160460000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 162.5, "quote_volume": 19.74375, "trades": 2, "taker_buy_volume": 162.5, "taker_buy_quote": 19.74375}, {"ts": 1768160520000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 43.3, "quote_volume": 5.26095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160580000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 2181.8, "quote_volume": 265.0887, "trades": 4, "taker_buy_volume": 2181.8, "taker_buy_quote": 265.0887}, {"ts": 1768160640000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1215, "volume": 27095.9, "quote_volume": 3289.36076, "trades": 54, "taker_buy_volume": 17177.8, "taker_buy_quote": 2085.34024}, {"ts": 1768160700000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 601.0, "quote_volume": 73.0215, "trades": 6, "taker_buy_volume": 601.0, "taker_buy_quote": 73.0215}, {"ts": 1768160760000, "open": 0.1215, "high": 0.1215, "low": 0.1212, "close": 0.1214, "volume": 26497.8, "quote_volume": 3216.03796, "trades": 58, "taker_buy_volume": 14035.0, "taker_buy_quote": 1703.67999}, {"ts": 1768160820000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 2937.5, "quote_volume": 356.6125, "trades": 7, "taker_buy_volume": 2937.5, "taker_buy_quote": 356.6125}, {"ts": 1768160880000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 1221.7, "quote_volume": 148.31438, "trades": 3, "taker_buy_volume": 1221.7, "taker_buy_quote": 148.31438}, {"ts": 1768160940000, "open": 0.1215, "high": 0.1218, "low": 0.1215, "close": 0.1217, "volume": 4534.7, "quote_volume": 551.70956, "trades": 14, "taker_buy_volume": 2997.1, "taker_buy_quote": 364.7374}, {"ts": 1768161000000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161060000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161120000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161180000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 123.8, "quote_volume": 15.06646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161240000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 302.9, "quote_volume": 36.86293, "trades": 2, "taker_buy_volume": 302.9, "taker_buy_quote": 36.86293}, {"ts": 1768161300000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161360000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 119.7, "quote_volume": 14.56749, "trades": 1, "taker_buy_volume": 119.7, "taker_buy_quote": 14.56749}, {"ts": 1768161420000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 254.0, "quote_volume": 30.9118, "trades": 2, "taker_buy_volume": 135.1, "taker_buy_quote": 16.44167}, {"ts": 1768161480000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161540000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161600000, "open": 0.1216, "high": 0.1217, "low": 0.1214, "close": 0.1216, "volume": 11457.0, "quote_volume": 1392.97579, "trades": 35, "taker_buy_volume": 5005.4, "taker_buy_quote": 608.71138}, {"ts": 1768161660000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 2452.6, "quote_volume": 297.9909, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161720000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 3202.2, "quote_volume": 388.42686, "trades": 12, "taker_buy_volume": 1550.1, "taker_buy_quote": 188.02713}, {"ts": 1768161780000, "open": 0.1213, "high": 0.1213, "low": 0.1211, "close": 0.1211, "volume": 2400.2, "quote_volume": 290.68958, "trades": 13, "taker_buy_volume": 165.6, "taker_buy_quote": 20.05416}, {"ts": 1768161840000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 746.0, "quote_volume": 90.33323, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161900000, "open": 0.1211, "high": 0.1211, "low": 0.1202, "close": 0.1204, "volume": 59410.5, "quote_volume": 7157.94699, "trades": 153, "taker_buy_volume": 24876.6, "taker_buy_quote": 2996.46209}, {"ts": 1768161960000, "open": 0.1204, "high": 0.1208, "low": 0.1204, "close": 0.1208, "volume": 26230.3, "quote_volume": 3161.82694, "trades": 52, "taker_buy_volume": 16805.8, "taker_buy_quote": 2026.41206}, {"ts": 1768162020000, "open": 0.1207, "high": 0.1208, "low": 0.1206, "close": 0.1208, "volume": 1680.6, "quote_volume": 202.74471, "trades": 14, "taker_buy_volume": 894.9, "taker_buy_quote": 107.97937}, {"ts": 1768162080000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 43.5, "quote_volume": 5.2548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162140000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 544.2, "quote_volume": 65.73936, "trades": 4, "taker_buy_volume": 339.4, "taker_buy_quote": 40.99952}, {"ts": 1768162200000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 2366.5, "quote_volume": 285.8732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162260000, "open": 0.1207, "high": 0.1208, "low": 0.1204, "close": 0.1208, "volume": 16905.4, "quote_volume": 2038.43499, "trades": 22, "taker_buy_volume": 3097.4, "taker_buy_quote": 374.02483}, {"ts": 1768162320000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 1686.7, "quote_volume": 203.92203, "trades": 3, "taker_buy_volume": 1686.7, "taker_buy_quote": 203.92203}, {"ts": 1768162380000, "open": 0.1209, "high": 0.1211, "low": 0.1209, "close": 0.1211, "volume": 830.7, "quote_volume": 100.53222, "trades": 8, "taker_buy_volume": 830.7, "taker_buy_quote": 100.53222}, {"ts": 1768162440000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 2602.5, "quote_volume": 314.9025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162500000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 3971.3, "quote_volume": 480.05948, "trades": 9, "taker_buy_volume": 294.9, "taker_buy_quote": 35.65341}, {"ts": 1768162560000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 1116.1, "quote_volume": 134.71327, "trades": 5, "taker_buy_volume": 473.1, "taker_buy_quote": 57.10317}, {"ts": 1768162620000, "open": 0.1206, "high": 0.1206, "low": 0.1201, "close": 0.1204, "volume": 14968.6, "quote_volume": 1799.473, "trades": 29, "taker_buy_volume": 7393.2, "taker_buy_quote": 888.39557}, {"ts": 1768162680000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 1930.9, "quote_volume": 232.48036, "trades": 5, "taker_buy_volume": 1808.8, "taker_buy_quote": 217.77952}, {"ts": 1768162740000, "open": 0.1205, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 4285.9, "quote_volume": 516.7511, "trades": 14, "taker_buy_volume": 4285.9, "taker_buy_quote": 516.7511}, {"ts": 1768162800000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 4143.8, "quote_volume": 499.02008, "trades": 11, "taker_buy_volume": 590.2, "taker_buy_quote": 71.06008}, {"ts": 1768162860000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 1509.4, "quote_volume": 182.02132, "trades": 6, "taker_buy_volume": 1386.2, "taker_buy_quote": 167.1634}, {"ts": 1768162920000, "open": 0.1206, "high": 0.1206, "low": 0.1203, "close": 0.1206, "volume": 28743.4, "quote_volume": 3462.50811, "trades": 31, "taker_buy_volume": 14386.6, "taker_buy_quote": 1733.65836}, {"ts": 1768162980000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 124.4, "quote_volume": 15.01508, "trades": 1, "taker_buy_volume": 124.4, "taker_buy_quote": 15.01508}, {"ts": 1768163040000, "open": 0.1207, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 362.2, "quote_volume": 43.68132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163100000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 1183.2, "quote_volume": 142.45266, "trades": 5, "taker_buy_volume": 48.1, "taker_buy_quote": 5.79124}, {"ts": 1768163160000, "open": 0.1204, "high": 0.1207, "low": 0.1204, "close": 0.1207, "volume": 10829.4, "quote_volume": 1306.59644, "trades": 35, "taker_buy_volume": 6914.9, "taker_buy_quote": 834.11629}, {"ts": 1768163220000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 25955.9, "quote_volume": 3131.87409, "trades": 42, "taker_buy_volume": 24964.8, "taker_buy_quote": 3012.30207}, {"ts": 1768163280000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 1762.9, "quote_volume": 212.95832, "trades": 3, "taker_buy_volume": 1762.9, "taker_buy_quote": 212.95832}, {"ts": 1768163340000, "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": 1768163400000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 5771.1, "quote_volume": 696.70035, "trades": 14, "taker_buy_volume": 1448.3, "taker_buy_quote": 174.93839}, {"ts": 1768163460000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 115.4, "quote_volume": 13.9216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163520000, "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1208, "volume": 6053.4, "quote_volume": 730.24421, "trades": 13, "taker_buy_volume": 5410.4, "taker_buy_quote": 652.63411}, {"ts": 1768163580000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 123.1, "quote_volume": 14.87048, "trades": 1, "taker_buy_volume": 123.1, "taker_buy_quote": 14.87048}, {"ts": 1768163640000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 242.9, "quote_volume": 29.34232, "trades": 2, "taker_buy_volume": 120.4, "taker_buy_quote": 14.54432}, {"ts": 1768163700000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 2330.6, "quote_volume": 281.53648, "trades": 5, "taker_buy_volume": 246.4, "taker_buy_quote": 29.76512}, {"ts": 1768163760000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 241.7, "quote_volume": 29.18529, "trades": 2, "taker_buy_volume": 241.7, "taker_buy_quote": 29.18529}, {"ts": 1768163820000, "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": 1768163880000, "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": 1768163940000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 885.8, "quote_volume": 107.00464, "trades": 3, "taker_buy_volume": 764.3, "taker_buy_quote": 92.32744}, {"ts": 1768164000000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 244.1, "quote_volume": 29.48728, "trades": 2, "taker_buy_volume": 120.5, "taker_buy_quote": 14.5564}, {"ts": 1768164060000, "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": 1768164120000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 120.6, "quote_volume": 14.56848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164180000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 887.2, "quote_volume": 107.08504, "trades": 3, "taker_buy_volume": 764.7, "taker_buy_quote": 92.29929}, {"ts": 1768164240000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164300000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 228.8, "quote_volume": 27.63904, "trades": 3, "taker_buy_volume": 228.8, "taker_buy_quote": 27.63904}, {"ts": 1768164360000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 1158.8, "quote_volume": 139.90643, "trades": 8, "taker_buy_volume": 229.0, "taker_buy_quote": 27.6632}, {"ts": 1768164420000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 43.5, "quote_volume": 5.2548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164480000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 163.5, "quote_volume": 19.7508, "trades": 2, "taker_buy_volume": 163.5, "taker_buy_quote": 19.7508}, {"ts": 1768164540000, "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": 1768164600000, "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": 1768164660000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 5349.5, "quote_volume": 646.75455, "trades": 18, "taker_buy_volume": 2904.4, "taker_buy_quote": 351.14196}, {"ts": 1768164720000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 891.4, "quote_volume": 107.77026, "trades": 5, "taker_buy_volume": 891.4, "taker_buy_quote": 107.77026}, {"ts": 1768164780000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 1685.7, "quote_volume": 203.80113, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164840000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164900000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 243.1, "quote_volume": 29.39079, "trades": 2, "taker_buy_volume": 119.4, "taker_buy_quote": 14.43546}, {"ts": 1768164960000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 597.2, "quote_volume": 72.20148, "trades": 4, "taker_buy_volume": 597.2, "taker_buy_quote": 72.20148}, {"ts": 1768165020000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165080000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 1689.4, "quote_volume": 204.4174, "trades": 5, "taker_buy_volume": 1046.4, "taker_buy_quote": 126.6144}, {"ts": 1768165140000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 54.2, "quote_volume": 6.55278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165200000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 124.9, "quote_volume": 15.10041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165260000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165320000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165380000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 4261.0, "quote_volume": 514.7288, "trades": 14, "taker_buy_volume": 3217.9, "taker_buy_quote": 388.72232}, {"ts": 1768165440000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 1931.7, "quote_volume": 233.15619, "trades": 5, "taker_buy_volume": 122.0, "taker_buy_quote": 14.7254}, {"ts": 1768165500000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 1067.3, "quote_volume": 128.71638, "trades": 5, "taker_buy_volume": 823.1, "taker_buy_quote": 99.26586}, {"ts": 1768165560000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 2928.6, "quote_volume": 353.30872, "trades": 9, "taker_buy_volume": 2928.6, "taker_buy_quote": 353.30872}, {"ts": 1768165620000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 358.0, "quote_volume": 43.2106, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165680000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 6006.2, "quote_volume": 724.94834, "trades": 19, "taker_buy_volume": 3810.2, "taker_buy_quote": 459.89114}, {"ts": 1768165740000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165800000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165860000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165920000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165980000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 208.6, "quote_volume": 25.20323, "trades": 3, "taker_buy_volume": 208.6, "taker_buy_quote": 25.20323}, {"ts": 1768166040000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166100000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166160000, "open": 0.1209, "high": 0.1211, "low": 0.1209, "close": 0.1211, "volume": 3512.1, "quote_volume": 425.01291, "trades": 18, "taker_buy_volume": 2580.4, "taker_buy_quote": 312.26517}, {"ts": 1768166220000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 1211.0, "quote_volume": 146.6521, "trades": 5, "taker_buy_volume": 119.6, "taker_buy_quote": 14.48356}, {"ts": 1768166280000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 1232.7, "quote_volume": 149.39091, "trades": 9, "taker_buy_volume": 243.3, "taker_buy_quote": 29.47563}, {"ts": 1768166340000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 120.5, "quote_volume": 14.6046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166400000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 122.1, "quote_volume": 14.79852, "trades": 1, "taker_buy_volume": 122.1, "taker_buy_quote": 14.79852}, {"ts": 1768166460000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 942.0, "quote_volume": 114.1704, "trades": 3, "taker_buy_volume": 177.0, "taker_buy_quote": 21.4524}, {"ts": 1768166520000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 118.8, "quote_volume": 14.39856, "trades": 1, "taker_buy_volume": 118.8, "taker_buy_quote": 14.39856}, {"ts": 1768166580000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166640000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166700000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 122.4, "quote_volume": 14.83488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166760000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 1045.0, "quote_volume": 126.5495, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166820000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 124.8, "quote_volume": 15.11328, "trades": 2, "taker_buy_volume": 124.8, "taker_buy_quote": 15.11328}, {"ts": 1768166880000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 119.2, "quote_volume": 14.43512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166940000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167000000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 2839.7, "quote_volume": 343.96407, "trades": 14, "taker_buy_volume": 2839.7, "taker_buy_quote": 343.96407}, {"ts": 1768167060000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167120000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 372.7, "quote_volume": 45.19655, "trades": 4, "taker_buy_volume": 85.0, "taker_buy_quote": 10.3105}, {"ts": 1768167180000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 121.0, "quote_volume": 14.6652, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 14.6652}, {"ts": 1768167240000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167300000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 119.3, "quote_volume": 14.45916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167360000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 456.2, "quote_volume": 55.29144, "trades": 4, "taker_buy_volume": 456.2, "taker_buy_quote": 55.29144}, {"ts": 1768167420000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 1686.8, "quote_volume": 204.44016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167480000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167540000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167600000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167660000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167720000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 4857.9, "quote_volume": 589.53672, "trades": 13, "taker_buy_volume": 2947.1, "taker_buy_quote": 357.5656}, {"ts": 1768167780000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167840000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167900000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167960000, "open": 0.1215, "high": 0.1218, "low": 0.1215, "close": 0.1218, "volume": 7459.8, "quote_volume": 907.66405, "trades": 24, "taker_buy_volume": 5114.1, "taker_buy_quote": 622.42261}, {"ts": 1768168020000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 1091.3, "quote_volume": 132.92034, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168080000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 522.3, "quote_volume": 63.61614, "trades": 2, "taker_buy_volume": 522.3, "taker_buy_quote": 63.61614}, {"ts": 1768168140000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168200000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 7752.5, "quote_volume": 945.7198, "trades": 22, "taker_buy_volume": 3694.3, "taker_buy_quote": 450.63598}, {"ts": 1768168260000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 5381.2, "quote_volume": 655.46214, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168320000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 43.1, "quote_volume": 5.25389, "trades": 1, "taker_buy_volume": 43.1, "taker_buy_quote": 5.25389}, {"ts": 1768168380000, "open": 0.122, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 9608.3, "quote_volume": 1172.52298, "trades": 21, "taker_buy_volume": 7029.3, "taker_buy_quote": 857.91344}, {"ts": 1768168440000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 96.0, "quote_volume": 11.6928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168500000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 162.5, "quote_volume": 19.7925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168560000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168620000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 43.1, "quote_volume": 5.24958, "trades": 1, "taker_buy_volume": 43.1, "taker_buy_quote": 5.24958}, {"ts": 1768168680000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 208.2, "quote_volume": 25.35876, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168740000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 205.7, "quote_volume": 25.05426, "trades": 3, "taker_buy_volume": 43.1, "taker_buy_quote": 5.24958}, {"ts": 1768168800000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 167.6, "quote_volume": 20.39692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168860000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 284.7, "quote_volume": 34.61952, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168920000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 4304.5, "quote_volume": 522.86413, "trades": 15, "taker_buy_volume": 2011.6, "taker_buy_quote": 244.38114}, {"ts": 1768168980000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 290.0, "quote_volume": 35.18919, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169040000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 2979.8, "quote_volume": 360.87007, "trades": 8, "taker_buy_volume": 970.0, "taker_buy_quote": 117.467}, {"ts": 1768169100000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 1390.6, "quote_volume": 168.27473, "trades": 8, "taker_buy_volume": 124.5, "taker_buy_quote": 15.0645}, {"ts": 1768169160000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169220000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 123.3, "quote_volume": 14.9193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169280000, "open": 0.1209, "high": 0.1209, "low": 0.1205, "close": 0.1205, "volume": 13898.6, "quote_volume": 1675.84915, "trades": 25, "taker_buy_volume": 3965.0, "taker_buy_quote": 478.179}, {"ts": 1768169340000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 3225.9, "quote_volume": 389.04354, "trades": 4, "taker_buy_volume": 3106.8, "taker_buy_quote": 374.68008}, {"ts": 1768169400000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 6135.0, "quote_volume": 739.881, "trades": 9, "taker_buy_volume": 4726.7, "taker_buy_quote": 570.04002}, {"ts": 1768169460000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 3796.5, "quote_volume": 457.87591, "trades": 8, "taker_buy_volume": 3674.1, "taker_buy_quote": 443.11447}, {"ts": 1768169520000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 1835.6, "quote_volume": 221.55692, "trades": 4, "taker_buy_volume": 1068.4, "taker_buy_quote": 128.95588}, {"ts": 1768169580000, "open": 0.1208, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 1045.3, "quote_volume": 126.2968, "trades": 3, "taker_buy_volume": 922.5, "taker_buy_quote": 111.438}, {"ts": 1768169640000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169700000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 1969.0, "quote_volume": 238.55055, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169760000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169820000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 7090.6, "quote_volume": 858.09886, "trades": 11, "taker_buy_volume": 1318.4, "taker_buy_quote": 159.5264}, {"ts": 1768169880000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169940000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 1422.3, "quote_volume": 171.95607, "trades": 7, "taker_buy_volume": 165.7, "taker_buy_quote": 20.03313}, {"ts": 1768170000000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 499.2, "quote_volume": 60.35328, "trades": 4, "taker_buy_volume": 499.2, "taker_buy_quote": 60.35328}, {"ts": 1768170060000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170120000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 805.5, "quote_volume": 97.4655, "trades": 3, "taker_buy_volume": 805.5, "taker_buy_quote": 97.4655}, {"ts": 1768170180000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 1252.8, "quote_volume": 151.5888, "trades": 6, "taker_buy_volume": 167.8, "taker_buy_quote": 20.3038}, {"ts": 1768170240000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 330.6, "quote_volume": 40.05225, "trades": 4, "taker_buy_volume": 330.6, "taker_buy_quote": 40.05225}, {"ts": 1768170300000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170360000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 1331.7, "quote_volume": 161.65197, "trades": 13, "taker_buy_volume": 564.3, "taker_buy_quote": 68.48961}, {"ts": 1768170420000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 1475.2, "quote_volume": 179.19933, "trades": 9, "taker_buy_volume": 1263.9, "taker_buy_quote": 153.54751}, {"ts": 1768170480000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 6567.9, "quote_volume": 798.25056, "trades": 13, "taker_buy_volume": 5801.6, "taker_buy_quote": 705.14511}, {"ts": 1768170540000, "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": 1768170600000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 350.4, "quote_volume": 42.5736, "trades": 3, "taker_buy_volume": 350.4, "taker_buy_quote": 42.5736}, {"ts": 1768170660000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 367.7, "quote_volume": 44.74949, "trades": 3, "taker_buy_volume": 367.7, "taker_buy_quote": 44.74949}, {"ts": 1768170720000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 3639.3, "quote_volume": 443.26674, "trades": 11, "taker_buy_volume": 643.0, "taker_buy_quote": 78.3174}, {"ts": 1768170780000, "open": 0.1219, "high": 0.1222, "low": 0.1219, "close": 0.122, "volume": 9563.9, "quote_volume": 1167.15042, "trades": 28, "taker_buy_volume": 5518.6, "taker_buy_quote": 673.48473}, {"ts": 1768170840000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170900000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 8164.6, "quote_volume": 995.63413, "trades": 19, "taker_buy_volume": 5103.2, "taker_buy_quote": 622.4372}, {"ts": 1768170960000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 4079.1, "quote_volume": 497.56376, "trades": 4, "taker_buy_volume": 3979.1, "taker_buy_quote": 485.37376}, {"ts": 1768171020000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 364.6, "quote_volume": 44.42018, "trades": 4, "taker_buy_volume": 123.7, "taker_buy_quote": 15.06666}, {"ts": 1768171080000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 174.4, "quote_volume": 21.24192, "trades": 2, "taker_buy_volume": 124.3, "taker_buy_quote": 15.13974}, {"ts": 1768171140000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 1687.8, "quote_volume": 205.75541, "trades": 6, "taker_buy_volume": 1535.7, "taker_buy_quote": 187.21442}, {"ts": 1768171200000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.1219, "volume": 3674.3, "quote_volume": 447.66279, "trades": 10, "taker_buy_volume": 485.3, "taker_buy_quote": 59.19439}, {"ts": 1768171260000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 1598.4, "quote_volume": 195.18916, "trades": 9, "taker_buy_volume": 589.1, "taker_buy_quote": 71.94139}, {"ts": 1768171320000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 1133.0, "quote_volume": 138.23817, "trades": 5, "taker_buy_volume": 765.8, "taker_buy_quote": 93.4276}, {"ts": 1768171380000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 2673.0, "quote_volume": 326.70258, "trades": 22, "taker_buy_volume": 2165.7, "taker_buy_quote": 264.71949}, {"ts": 1768171440000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 3183.7, "quote_volume": 389.02116, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171500000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171560000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171620000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 5026.1, "quote_volume": 615.15566, "trades": 9, "taker_buy_volume": 5026.1, "taker_buy_quote": 615.15566}, {"ts": 1768171680000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 847.8, "quote_volume": 103.8512, "trades": 10, "taker_buy_volume": 847.8, "taker_buy_quote": 103.8512}, {"ts": 1768171740000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 309.6, "quote_volume": 37.926, "trades": 4, "taker_buy_volume": 309.6, "taker_buy_quote": 37.926}, {"ts": 1768171800000, "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": 1768171860000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 3286.1, "quote_volume": 402.21864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171920000, "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": 1768171980000, "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": 1768172040000, "open": 0.1224, "high": 0.1224, "low": 0.1221, "close": 0.1221, "volume": 871.4, "quote_volume": 106.51284, "trades": 19, "taker_buy_volume": 51.8, "taker_buy_quote": 6.32478}, {"ts": 1768172100000, "open": 0.1221, "high": 0.1221, "low": 0.1219, "close": 0.1221, "volume": 7199.7, "quote_volume": 878.90804, "trades": 16, "taker_buy_volume": 5521.0, "taker_buy_quote": 674.1141}, {"ts": 1768172160000, "open": 0.122, "high": 0.1223, "low": 0.122, "close": 0.1223, "volume": 7575.1, "quote_volume": 924.918, "trades": 17, "taker_buy_volume": 6775.3, "taker_buy_quote": 827.3424}, {"ts": 1768172220000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 5258.6, "quote_volume": 643.65264, "trades": 8, "taker_buy_volume": 5258.6, "taker_buy_quote": 643.65264}, {"ts": 1768172280000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 10726.8, "quote_volume": 1314.00885, "trades": 8, "taker_buy_volume": 5643.7, "taker_buy_quote": 691.3291}, {"ts": 1768172340000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 291.5, "quote_volume": 35.67516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172400000, "open": 0.1223, "high": 0.1223, "low": 0.1213, "close": 0.1219, "volume": 86060.9, "quote_volume": 10473.747, "trades": 116, "taker_buy_volume": 27195.5, "taker_buy_quote": 3312.26909}, {"ts": 1768172460000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 1222.0, "quote_volume": 148.87574, "trades": 6, "taker_buy_volume": 241.1, "taker_buy_quote": 29.39009}, {"ts": 1768172520000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 385.2, "quote_volume": 46.90912, "trades": 4, "taker_buy_volume": 99.4, "taker_buy_quote": 12.10692}, {"ts": 1768172580000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 2888.9, "quote_volume": 352.09984, "trades": 14, "taker_buy_volume": 369.9, "taker_buy_quote": 45.05409}, {"ts": 1768172640000, "open": 0.1217, "high": 0.1217, "low": 0.1213, "close": 0.1216, "volume": 12453.6, "quote_volume": 1512.56345, "trades": 39, "taker_buy_volume": 5028.3, "taker_buy_quote": 610.80706}, {"ts": 1768172700000, "open": 0.1215, "high": 0.1215, "low": 0.1212, "close": 0.1213, "volume": 3891.0, "quote_volume": 472.50889, "trades": 15, "taker_buy_volume": 373.5, "taker_buy_quote": 45.35537}, {"ts": 1768172760000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 2538.2, "quote_volume": 308.13748, "trades": 6, "taker_buy_volume": 2538.2, "taker_buy_quote": 308.13748}, {"ts": 1768172820000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 1281.7, "quote_volume": 155.69304, "trades": 11, "taker_buy_volume": 1160.2, "taker_buy_quote": 140.94294}, {"ts": 1768172880000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 430.4, "quote_volume": 52.37968, "trades": 5, "taker_buy_volume": 308.0, "taker_buy_quote": 37.4836}, {"ts": 1768172940000, "open": 0.1217, "high": 0.122, "low": 0.1217, "close": 0.122, "volume": 1235.3, "quote_volume": 150.51516, "trades": 22, "taker_buy_volume": 1153.1, "taker_buy_quote": 140.51142}, {"ts": 1768173000000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 5647.0, "quote_volume": 689.53526, "trades": 40, "taker_buy_volume": 3204.5, "taker_buy_quote": 391.30601}, {"ts": 1768173060000, "open": 0.1221, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 1607.2, "quote_volume": 196.33794, "trades": 5, "taker_buy_volume": 1360.1, "taker_buy_quote": 166.17934}, {"ts": 1768173120000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 4476.8, "quote_volume": 547.32036, "trades": 12, "taker_buy_volume": 2677.5, "taker_buy_quote": 327.27817}, {"ts": 1768173180000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 1987.3, "quote_volume": 243.23308, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173240000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 2724.1, "quote_volume": 332.97727, "trades": 5, "taker_buy_volume": 124.5, "taker_buy_quote": 15.2139}, {"ts": 1768173300000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 725.9, "quote_volume": 88.80163, "trades": 6, "taker_buy_volume": 361.0, "taker_buy_quote": 44.16239}, {"ts": 1768173360000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 1689.4, "quote_volume": 206.91051, "trades": 5, "taker_buy_volume": 1401.2, "taker_buy_quote": 171.63483}, {"ts": 1768173420000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 9456.2, "quote_volume": 1158.41529, "trades": 18, "taker_buy_volume": 8844.4, "taker_buy_quote": 1083.439}, {"ts": 1768173480000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1226, "volume": 6555.4, "quote_volume": 802.4383, "trades": 15, "taker_buy_volume": 1737.6, "taker_buy_quote": 212.70025}, {"ts": 1768173540000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 5860.0, "quote_volume": 718.91929, "trades": 11, "taker_buy_volume": 4199.8, "taker_buy_quote": 515.31546}, {"ts": 1768173600000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 622.0, "quote_volume": 76.2694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173660000, "open": 0.1227, "high": 0.123, "low": 0.1227, "close": 0.1227, "volume": 24484.7, "quote_volume": 3007.07802, "trades": 34, "taker_buy_volume": 16839.0, "taker_buy_quote": 2068.50997}, {"ts": 1768173720000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 366.4, "quote_volume": 44.94536, "trades": 3, "taker_buy_volume": 247.2, "taker_buy_quote": 30.33144}, {"ts": 1768173780000, "open": 0.1225, "high": 0.1226, "low": 0.1222, "close": 0.1226, "volume": 13502.1, "quote_volume": 1653.55171, "trades": 19, "taker_buy_volume": 5802.2, "taker_buy_quote": 710.6957}, {"ts": 1768173840000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 241.5, "quote_volume": 29.6079, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173900000, "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": 1768173960000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 6722.1, "quote_volume": 824.72304, "trades": 11, "taker_buy_volume": 3873.8, "taker_buy_quote": 475.23663}, {"ts": 1768174020000, "open": 0.1228, "high": 0.1228, "low": 0.1225, "close": 0.1225, "volume": 6517.9, "quote_volume": 799.61287, "trades": 17, "taker_buy_volume": 1635.0, "taker_buy_quote": 200.651}, {"ts": 1768174080000, "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": 1768174140000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 6592.0, "quote_volume": 807.50855, "trades": 12, "taker_buy_volume": 5347.9, "taker_buy_quote": 655.11775}, {"ts": 1768174200000, "open": 0.1225, "high": 0.1225, "low": 0.1222, "close": 0.1224, "volume": 12544.8, "quote_volume": 1534.23551, "trades": 16, "taker_buy_volume": 119.0, "taker_buy_quote": 14.5656}, {"ts": 1768174260000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 2044.2, "quote_volume": 250.4145, "trades": 4, "taker_buy_volume": 2044.2, "taker_buy_quote": 250.4145}, {"ts": 1768174320000, "open": 0.1226, "high": 0.1228, "low": 0.1226, "close": 0.1228, "volume": 1447.5, "quote_volume": 177.60413, "trades": 9, "taker_buy_volume": 1325.5, "taker_buy_quote": 162.62253}, {"ts": 1768174380000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 1293.0, "quote_volume": 158.89729, "trades": 4, "taker_buy_volume": 1168.2, "taker_buy_quote": 143.55937}, {"ts": 1768174440000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 120.5, "quote_volume": 14.80945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174500000, "open": 0.1229, "high": 0.1231, "low": 0.1229, "close": 0.1229, "volume": 7246.1, "quote_volume": 891.25373, "trades": 15, "taker_buy_volume": 2807.8, "taker_buy_quote": 345.39283}, {"ts": 1768174560000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174620000, "open": 0.1229, "high": 0.1229, "low": 0.1227, "close": 0.1227, "volume": 1913.1, "quote_volume": 234.89568, "trades": 12, "taker_buy_volume": 1177.4, "taker_buy_quote": 144.51482}, {"ts": 1768174680000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 1160.1, "quote_volume": 142.34427, "trades": 3, "taker_buy_volume": 1106.6, "taker_buy_quote": 135.77982}, {"ts": 1768174740000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 121.5, "quote_volume": 14.90805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174800000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 1803.3, "quote_volume": 221.26491, "trades": 4, "taker_buy_volume": 1637.6, "taker_buy_quote": 200.93352}, {"ts": 1768174860000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 2384.0, "quote_volume": 292.93309, "trades": 9, "taker_buy_volume": 1445.6, "taker_buy_quote": 177.6399}, {"ts": 1768174920000, "open": 0.123, "high": 0.1235, "low": 0.123, "close": 0.1234, "volume": 26374.2, "quote_volume": 3251.92229, "trades": 68, "taker_buy_volume": 13032.4, "taker_buy_quote": 1606.91628}, {"ts": 1768174980000, "open": 0.1233, "high": 0.1236, "low": 0.1233, "close": 0.1236, "volume": 7768.8, "quote_volume": 959.7578, "trades": 27, "taker_buy_volume": 7062.0, "taker_buy_quote": 872.5363}, {"ts": 1768175040000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 2090.2, "quote_volume": 258.1397, "trades": 6, "taker_buy_volume": 1801.2, "taker_buy_quote": 222.4482}, {"ts": 1768175100000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 2676.5, "quote_volume": 330.51909, "trades": 10, "taker_buy_volume": 120.4, "taker_buy_quote": 14.85736}, {"ts": 1768175160000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 3858.2, "quote_volume": 476.12672, "trades": 9, "taker_buy_volume": 1419.6, "taker_buy_quote": 175.20348}, {"ts": 1768175220000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 4774.3, "quote_volume": 589.42108, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175280000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 68.0, "quote_volume": 8.398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175340000, "open": 0.1235, "high": 0.1237, "low": 0.1235, "close": 0.1237, "volume": 5938.5, "quote_volume": 733.94386, "trades": 11, "taker_buy_volume": 4894.7, "taker_buy_quote": 605.03456}, {"ts": 1768175400000, "open": 0.1236, "high": 0.1237, "low": 0.1234, "close": 0.1234, "volume": 5275.0, "quote_volume": 651.73571, "trades": 17, "taker_buy_volume": 1928.9, "taker_buy_quote": 238.52093}, {"ts": 1768175460000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 1166.4, "quote_volume": 143.93376, "trades": 3, "taker_buy_volume": 123.5, "taker_buy_quote": 15.2399}, {"ts": 1768175520000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 243.3, "quote_volume": 30.04755, "trades": 4, "taker_buy_volume": 121.0, "taker_buy_quote": 14.9435}, {"ts": 1768175580000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 1161.9, "quote_volume": 143.49465, "trades": 3, "taker_buy_volume": 119.8, "taker_buy_quote": 14.7953}, {"ts": 1768175640000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 162.2, "quote_volume": 20.0317, "trades": 2, "taker_buy_volume": 162.2, "taker_buy_quote": 20.0317}, {"ts": 1768175700000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 16455.0, "quote_volume": 2030.9034, "trades": 14, "taker_buy_volume": 4766.0, "taker_buy_quote": 588.14059}, {"ts": 1768175760000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 30872.4, "quote_volume": 3810.134, "trades": 19, "taker_buy_volume": 24703.2, "taker_buy_quote": 3048.41018}, {"ts": 1768175820000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 15230.3, "quote_volume": 1877.89599, "trades": 12, "taker_buy_volume": 9476.3, "taker_buy_quote": 1168.42779}, {"ts": 1768175880000, "open": 0.1232, "high": 0.1232, "low": 0.1228, "close": 0.1228, "volume": 15926.4, "quote_volume": 1959.84916, "trades": 41, "taker_buy_volume": 11307.0, "taker_buy_quote": 1391.35569}, {"ts": 1768175940000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 5248.5, "quote_volume": 645.04065, "trades": 14, "taker_buy_volume": 291.7, "taker_buy_quote": 35.84993}, {"ts": 1768176000000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 835.7, "quote_volume": 102.70753, "trades": 2, "taker_buy_volume": 835.7, "taker_buy_quote": 102.70753}, {"ts": 1768176060000, "open": 0.1229, "high": 0.1231, "low": 0.1229, "close": 0.1231, "volume": 10025.0, "quote_volume": 1233.36552, "trades": 25, "taker_buy_volume": 5818.8, "taker_buy_quote": 715.99865}, {"ts": 1768176120000, "open": 0.123, "high": 0.1233, "low": 0.1228, "close": 0.1229, "volume": 112112.1, "quote_volume": 13808.2729, "trades": 78, "taker_buy_volume": 34916.4, "taker_buy_quote": 4298.81535}, {"ts": 1768176180000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1226, "volume": 9782.6, "quote_volume": 1201.05265, "trades": 35, "taker_buy_volume": 321.6, "taker_buy_quote": 39.49248}, {"ts": 1768176240000, "open": 0.1226, "high": 0.1226, "low": 0.122, "close": 0.1222, "volume": 22706.2, "quote_volume": 2773.60276, "trades": 45, "taker_buy_volume": 7715.7, "taker_buy_quote": 942.06991}, {"ts": 1768176300000, "open": 0.1221, "high": 0.1221, "low": 0.1217, "close": 0.1218, "volume": 5172.8, "quote_volume": 629.86518, "trades": 15, "taker_buy_volume": 4763.2, "taker_buy_quote": 579.93486}, {"ts": 1768176360000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 10243.5, "quote_volume": 1246.74688, "trades": 9, "taker_buy_volume": 740.8, "taker_buy_quote": 90.17604}, {"ts": 1768176420000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 14176.5, "quote_volume": 1721.33553, "trades": 52, "taker_buy_volume": 5592.2, "taker_buy_quote": 679.03868}, {"ts": 1768176480000, "open": 0.1213, "high": 0.1213, "low": 0.1209, "close": 0.1212, "volume": 54748.8, "quote_volume": 6629.45785, "trades": 48, "taker_buy_volume": 13018.6, "taker_buy_quote": 1576.30587}, {"ts": 1768176540000, "open": 0.1212, "high": 0.1213, "low": 0.121, "close": 0.1211, "volume": 27661.3, "quote_volume": 3351.6388, "trades": 26, "taker_buy_volume": 23226.5, "taker_buy_quote": 2815.00321}, {"ts": 1768176600000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 14289.5, "quote_volume": 1729.44457, "trades": 23, "taker_buy_volume": 6494.8, "taker_buy_quote": 786.04517}, {"ts": 1768176660000, "open": 0.1212, "high": 0.1213, "low": 0.1209, "close": 0.1212, "volume": 4712.7, "quote_volume": 571.00212, "trades": 12, "taker_buy_volume": 4588.7, "taker_buy_quote": 555.97332}, {"ts": 1768176720000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176780000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 5313.6, "quote_volume": 644.61966, "trades": 12, "taker_buy_volume": 2559.1, "taker_buy_quote": 310.49881}, {"ts": 1768176840000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 2844.9, "quote_volume": 345.35889, "trades": 5, "taker_buy_volume": 2019.1, "taker_buy_quote": 245.10677}, {"ts": 1768176900000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 1070.3, "quote_volume": 130.04145, "trades": 4, "taker_buy_volume": 946.4, "taker_buy_quote": 114.9876}, {"ts": 1768176960000, "open": 0.1215, "high": 0.1219, "low": 0.1215, "close": 0.1219, "volume": 11506.1, "quote_volume": 1399.6974, "trades": 23, "taker_buy_volume": 4902.2, "taker_buy_quote": 596.60197}, {"ts": 1768177020000, "open": 0.1217, "high": 0.1217, "low": 0.1212, "close": 0.1213, "volume": 23652.0, "quote_volume": 2869.87912, "trades": 19, "taker_buy_volume": 16175.9, "taker_buy_quote": 1962.12436}, {"ts": 1768177080000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 7912.6, "quote_volume": 960.61342, "trades": 7, "taker_buy_volume": 7793.5, "taker_buy_quote": 946.14277}, {"ts": 1768177140000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 3762.2, "quote_volume": 456.85615, "trades": 14, "taker_buy_volume": 3517.5, "taker_buy_quote": 427.1251}, {"ts": 1768177200000, "open": 0.1214, "high": 0.1214, "low": 0.1211, "close": 0.1212, "volume": 8264.4, "quote_volume": 1001.44063, "trades": 13, "taker_buy_volume": 4292.3, "taker_buy_quote": 520.22676}, {"ts": 1768177260000, "open": 0.1212, "high": 0.1212, "low": 0.1208, "close": 0.1208, "volume": 32901.0, "quote_volume": 3974.51888, "trades": 31, "taker_buy_volume": 29614.5, "taker_buy_quote": 3577.43594}, {"ts": 1768177320000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 2570.3, "quote_volume": 310.46306, "trades": 13, "taker_buy_volume": 880.1, "taker_buy_quote": 106.3038}, {"ts": 1768177380000, "open": 0.1208, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 4492.4, "quote_volume": 543.05127, "trades": 17, "taker_buy_volume": 1241.2, "taker_buy_quote": 150.06141}, {"ts": 1768177440000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 2183.4, "quote_volume": 263.79268, "trades": 4, "taker_buy_volume": 1925.3, "taker_buy_quote": 232.58839}, {"ts": 1768177500000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 984.7, "quote_volume": 119.11188, "trades": 6, "taker_buy_volume": 242.6, "taker_buy_quote": 29.34232}, {"ts": 1768177560000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177620000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177680000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 247.6, "quote_volume": 29.94721, "trades": 2, "taker_buy_volume": 247.6, "taker_buy_quote": 29.94721}, {"ts": 1768177740000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 1485.8, "quote_volume": 179.7818, "trades": 6, "taker_buy_volume": 124.1, "taker_buy_quote": 15.0161}, {"ts": 1768177800000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 605.5, "quote_volume": 73.22887, "trades": 5, "taker_buy_volume": 363.7, "taker_buy_quote": 43.98335}, {"ts": 1768177860000, "open": 0.1209, "high": 0.1212, "low": 0.1209, "close": 0.1211, "volume": 3301.2, "quote_volume": 399.54151, "trades": 12, "taker_buy_volume": 1519.8, "taker_buy_quote": 183.83803}, {"ts": 1768177920000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 4765.1, "quote_volume": 576.26892, "trades": 8, "taker_buy_volume": 240.9, "taker_buy_quote": 29.11293}, {"ts": 1768177980000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 164.5, "quote_volume": 19.88805, "trades": 2, "taker_buy_volume": 164.5, "taker_buy_quote": 19.88805}, {"ts": 1768178040000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 165.8, "quote_volume": 20.04522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178100000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 241.9, "quote_volume": 29.24571, "trades": 4, "taker_buy_volume": 119.2, "taker_buy_quote": 14.41128}, {"ts": 1768178160000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 243.9, "quote_volume": 29.48751, "trades": 2, "taker_buy_volume": 122.4, "taker_buy_quote": 14.79816}, {"ts": 1768178220000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 1699.8, "quote_volume": 205.47589, "trades": 6, "taker_buy_volume": 460.8, "taker_buy_quote": 55.71072}, {"ts": 1768178280000, "open": 0.1208, "high": 0.1208, "low": 0.1199, "close": 0.1203, "volume": 57576.5, "quote_volume": 6915.73403, "trades": 108, "taker_buy_volume": 42095.3, "taker_buy_quote": 5055.20445}, {"ts": 1768178340000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 2656.3, "quote_volume": 319.39572, "trades": 13, "taker_buy_volume": 725.3, "taker_buy_quote": 87.25359}, {"ts": 1768178400000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 1573.3, "quote_volume": 189.25596, "trades": 7, "taker_buy_volume": 1453.0, "taker_buy_quote": 174.7959}, {"ts": 1768178460000, "open": 0.1201, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 4396.0, "quote_volume": 527.21465, "trades": 19, "taker_buy_volume": 2351.5, "taker_buy_quote": 282.04194}, {"ts": 1768178520000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 6685.7, "quote_volume": 802.12412, "trades": 10, "taker_buy_volume": 2499.0, "taker_buy_quote": 299.72012}, {"ts": 1768178580000, "open": 0.1198, "high": 0.1201, "low": 0.1198, "close": 0.12, "volume": 17299.1, "quote_volume": 2075.83369, "trades": 52, "taker_buy_volume": 2486.2, "taker_buy_quote": 298.55611}, {"ts": 1768178640000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 12020.1, "quote_volume": 1442.412, "trades": 20, "taker_buy_volume": 1168.1, "taker_buy_quote": 140.172}, {"ts": 1768178700000, "open": 0.1197, "high": 0.1199, "low": 0.1196, "close": 0.1197, "volume": 45936.6, "quote_volume": 5497.4429, "trades": 56, "taker_buy_volume": 38644.0, "taker_buy_quote": 4624.58069}, {"ts": 1768178760000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 1217.0, "quote_volume": 145.62918, "trades": 5, "taker_buy_volume": 120.1, "taker_buy_quote": 14.36396}, {"ts": 1768178820000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 805.1, "quote_volume": 96.28996, "trades": 6, "taker_buy_volume": 682.9, "taker_buy_quote": 81.67484}, {"ts": 1768178880000, "open": 0.1195, "high": 0.1196, "low": 0.1194, "close": 0.1196, "volume": 5796.6, "quote_volume": 692.47911, "trades": 25, "taker_buy_volume": 5574.0, "taker_buy_quote": 665.90067}, {"ts": 1768178940000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 900.2, "quote_volume": 107.6721, "trades": 6, "taker_buy_volume": 736.8, "taker_buy_quote": 88.12946}, {"ts": 1768179000000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 454.3, "quote_volume": 54.33428, "trades": 7, "taker_buy_volume": 119.0, "taker_buy_quote": 14.2324}, {"ts": 1768179060000, "open": 0.1196, "high": 0.1196, "low": 0.1192, "close": 0.1192, "volume": 659.1, "quote_volume": 78.73739, "trades": 10, "taker_buy_volume": 164.1, "taker_buy_quote": 19.62636}, {"ts": 1768179120000, "open": 0.1192, "high": 0.1192, "low": 0.1188, "close": 0.1188, "volume": 63342.6, "quote_volume": 7536.91209, "trades": 66, "taker_buy_volume": 58860.6, "taker_buy_quote": 7003.37842}, {"ts": 1768179180000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 5153.1, "quote_volume": 613.07815, "trades": 15, "taker_buy_volume": 2188.0, "taker_buy_quote": 260.34757}, {"ts": 1768179240000, "open": 0.1189, "high": 0.1191, "low": 0.1189, "close": 0.1191, "volume": 4495.6, "quote_volume": 534.81136, "trades": 24, "taker_buy_volume": 3330.7, "taker_buy_quote": 396.28005}, {"ts": 1768179300000, "open": 0.1192, "high": 0.1193, "low": 0.1189, "close": 0.1192, "volume": 40282.6, "quote_volume": 4797.41166, "trades": 45, "taker_buy_volume": 28277.7, "taker_buy_quote": 3367.02919}, {"ts": 1768179360000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 5763.5, "quote_volume": 686.43285, "trades": 9, "taker_buy_volume": 5241.9, "taker_buy_quote": 624.31029}, {"ts": 1768179420000, "open": 0.1194, "high": 0.1196, "low": 0.1194, "close": 0.1196, "volume": 238.3, "quote_volume": 28.4768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768179480000, "open": 0.1195, "high": 0.1195, "low": 0.1191, "close": 0.1192, "volume": 118477.1, "quote_volume": 14123.183, "trades": 143, "taker_buy_volume": 3306.9, "taker_buy_quote": 394.51312}, {"ts": 1768179540000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 8176.4, "quote_volume": 976.32912, "trades": 6, "taker_buy_volume": 7386.7, "taker_buy_quote": 881.97198}, {"ts": 1768179600000, "open": 0.1195, "high": 0.1198, "low": 0.1193, "close": 0.1193, "volume": 35183.0, "quote_volume": 4206.59025, "trades": 55, "taker_buy_volume": 32385.2, "taker_buy_quote": 3871.79257}, {"ts": 1768179660000, "open": 0.1193, "high": 0.1194, "low": 0.119, "close": 0.119, "volume": 7873.3, "quote_volume": 938.5109, "trades": 27, "taker_buy_volume": 3822.7, "taker_buy_quote": 455.44274}, {"ts": 1768179720000, "open": 0.1195, "high": 0.1195, "low": 0.1192, "close": 0.1193, "volume": 6215.4, "quote_volume": 741.95897, "trades": 30, "taker_buy_volume": 1546.4, "taker_buy_quote": 184.42482}, {"ts": 1768179780000, "open": 0.1193, "high": 0.1197, "low": 0.1193, "close": 0.1197, "volume": 2277.9, "quote_volume": 272.20434, "trades": 8, "taker_buy_volume": 2154.6, "taker_buy_quote": 257.45766}, {"ts": 1768179840000, "open": 0.1198, "high": 0.1198, "low": 0.1196, "close": 0.1197, "volume": 6071.0, "quote_volume": 727.048, "trades": 16, "taker_buy_volume": 3488.2, "taker_buy_quote": 417.87447}, {"ts": 1768179900000, "open": 0.1196, "high": 0.1197, "low": 0.1195, "close": 0.1196, "volume": 971.8, "quote_volume": 116.21535, "trades": 12, "taker_buy_volume": 364.2, "taker_buy_quote": 43.54619}, {"ts": 1768179960000, "open": 0.1197, "high": 0.1198, "low": 0.1194, "close": 0.1195, "volume": 15424.8, "quote_volume": 1844.22128, "trades": 40, "taker_buy_volume": 11780.2, "taker_buy_quote": 1408.49087}, {"ts": 1768180020000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 1277.2, "quote_volume": 152.52227, "trades": 10, "taker_buy_volume": 243.8, "taker_buy_quote": 29.12193}, {"ts": 1768180080000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 2083.1, "quote_volume": 248.34201, "trades": 17, "taker_buy_volume": 1595.8, "taker_buy_quote": 190.23169}, {"ts": 1768180140000, "open": 0.1192, "high": 0.1195, "low": 0.1192, "close": 0.1193, "volume": 2543.9, "quote_volume": 303.65639, "trades": 10, "taker_buy_volume": 2420.3, "taker_buy_quote": 288.91091}, {"ts": 1768180200000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 1766.7, "quote_volume": 210.94398, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180260000, "open": 0.1195, "high": 0.1195, "low": 0.1193, "close": 0.1193, "volume": 365.6, "quote_volume": 43.6524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180320000, "open": 0.1192, "high": 0.1192, "low": 0.119, "close": 0.119, "volume": 5283.6, "quote_volume": 629.11681, "trades": 16, "taker_buy_volume": 3948.1, "taker_buy_quote": 469.97177}, {"ts": 1768180380000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 17279.5, "quote_volume": 2056.4049, "trades": 9, "taker_buy_volume": 16520.4, "taker_buy_quote": 1966.072}, {"ts": 1768180440000, "open": 0.119, "high": 0.1191, "low": 0.1189, "close": 0.1191, "volume": 22135.3, "quote_volume": 2633.21938, "trades": 15, "taker_buy_volume": 19536.6, "taker_buy_quote": 2324.04945}, {"ts": 1768180500000, "open": 0.119, "high": 0.119, "low": 0.1175, "close": 0.1177, "volume": 132874.9, "quote_volume": 15664.30249, "trades": 148, "taker_buy_volume": 48800.5, "taker_buy_quote": 5747.3435}, {"ts": 1768180560000, "open": 0.1176, "high": 0.1179, "low": 0.117, "close": 0.1176, "volume": 138377.4, "quote_volume": 16255.50211, "trades": 252, "taker_buy_volume": 38379.9, "taker_buy_quote": 4511.39875}, {"ts": 1768180620000, "open": 0.1178, "high": 0.1178, "low": 0.1173, "close": 0.1175, "volume": 56406.4, "quote_volume": 6629.7069, "trades": 47, "taker_buy_volume": 11942.7, "taker_buy_quote": 1403.9931}, {"ts": 1768180680000, "open": 0.1175, "high": 0.1176, "low": 0.1173, "close": 0.1174, "volume": 6715.6, "quote_volume": 788.81546, "trades": 17, "taker_buy_volume": 3821.1, "taker_buy_quote": 448.71171}, {"ts": 1768180740000, "open": 0.1173, "high": 0.1175, "low": 0.1172, "close": 0.1175, "volume": 5242.6, "quote_volume": 614.76474, "trades": 18, "taker_buy_volume": 2305.4, "taker_buy_quote": 270.43884}, {"ts": 1768180800000, "open": 0.1175, "high": 0.1177, "low": 0.1174, "close": 0.1177, "volume": 1199.2, "quote_volume": 140.84947, "trades": 7, "taker_buy_volume": 951.4, "taker_buy_quote": 111.74538}, {"ts": 1768180860000, "open": 0.1177, "high": 0.1179, "low": 0.1177, "close": 0.1177, "volume": 14900.6, "quote_volume": 1754.47445, "trades": 20, "taker_buy_volume": 5042.7, "taker_buy_quote": 594.16311}, {"ts": 1768180920000, "open": 0.1175, "high": 0.1176, "low": 0.1175, "close": 0.1176, "volume": 2603.3, "quote_volume": 306.11828, "trades": 10, "taker_buy_volume": 1082.0, "taker_buy_quote": 127.2432}, {"ts": 1768180980000, "open": 0.1177, "high": 0.1178, "low": 0.1177, "close": 0.1178, "volume": 239.1, "quote_volume": 28.15394, "trades": 2, "taker_buy_volume": 120.4, "taker_buy_quote": 14.17108}, {"ts": 1768181040000, "open": 0.1178, "high": 0.1179, "low": 0.1177, "close": 0.1178, "volume": 8473.1, "quote_volume": 998.14103, "trades": 17, "taker_buy_volume": 8353.1, "taker_buy_quote": 984.01703}, {"ts": 1768181100000, "open": 0.1178, "high": 0.118, "low": 0.1177, "close": 0.118, "volume": 130275.8, "quote_volume": 15357.4866, "trades": 45, "taker_buy_volume": 124953.9, "taker_buy_quote": 14731.02144}, {"ts": 1768181160000, "open": 0.1179, "high": 0.1183, "low": 0.1179, "close": 0.1181, "volume": 13250.5, "quote_volume": 1564.42543, "trades": 25, "taker_buy_volume": 9764.4, "taker_buy_quote": 1153.14429}, {"ts": 1768181220000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.118, "volume": 2912.9, "quote_volume": 343.45608, "trades": 7, "taker_buy_volume": 2155.1, "taker_buy_quote": 254.11146}, {"ts": 1768181280000, "open": 0.118, "high": 0.118, "low": 0.1179, "close": 0.118, "volume": 618.4, "quote_volume": 72.94707, "trades": 5, "taker_buy_volume": 373.0, "taker_buy_quote": 44.0021}, {"ts": 1768181340000, "open": 0.118, "high": 0.1182, "low": 0.118, "close": 0.1182, "volume": 4687.7, "quote_volume": 553.8228, "trades": 11, "taker_buy_volume": 4563.5, "taker_buy_quote": 539.14236}, {"ts": 1768181400000, "open": 0.1182, "high": 0.1182, "low": 0.118, "close": 0.118, "volume": 1949.0, "quote_volume": 230.10244, "trades": 9, "taker_buy_volume": 1042.2, "taker_buy_quote": 122.9796}, {"ts": 1768181460000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 1502.1, "quote_volume": 177.2478, "trades": 8, "taker_buy_volume": 1139.5, "taker_buy_quote": 134.461}, {"ts": 1768181520000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 240.4, "quote_volume": 28.3672, "trades": 4, "taker_buy_volume": 120.6, "taker_buy_quote": 14.2308}, {"ts": 1768181580000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 1622.2, "quote_volume": 191.4196, "trades": 10, "taker_buy_volume": 1008.2, "taker_buy_quote": 118.9676}, {"ts": 1768181640000, "open": 0.1179, "high": 0.1179, "low": 0.1174, "close": 0.1175, "volume": 18260.0, "quote_volume": 2148.22677, "trades": 42, "taker_buy_volume": 10266.7, "taker_buy_quote": 1208.64103}, {"ts": 1768181700000, "open": 0.1175, "high": 0.1175, "low": 0.1173, "close": 0.1175, "volume": 9411.7, "quote_volume": 1104.94588, "trades": 15, "taker_buy_volume": 5740.8, "taker_buy_quote": 673.96305}, {"ts": 1768181760000, "open": 0.1176, "high": 0.1176, "low": 0.1175, "close": 0.1175, "volume": 4437.7, "quote_volume": 521.44174, "trades": 13, "taker_buy_volume": 4071.2, "taker_buy_quote": 478.366}, {"ts": 1768181820000, "open": 0.1176, "high": 0.1176, "low": 0.1174, "close": 0.1175, "volume": 1384.6, "quote_volume": 162.60053, "trades": 5, "taker_buy_volume": 122.6, "taker_buy_quote": 14.4055}, {"ts": 1768181880000, "open": 0.1176, "high": 0.118, "low": 0.1176, "close": 0.118, "volume": 4260.7, "quote_volume": 501.31184, "trades": 17, "taker_buy_volume": 3635.0, "taker_buy_quote": 427.68458}, {"ts": 1768181940000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 245.6, "quote_volume": 28.9808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182000000, "open": 0.1181, "high": 0.1181, "low": 0.1181, "close": 0.1181, "volume": 1044.1, "quote_volume": 123.30821, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182060000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 613.3, "quote_volume": 72.3694, "trades": 7, "taker_buy_volume": 124.8, "taker_buy_quote": 14.7264}, {"ts": 1768182120000, "open": 0.1181, "high": 0.1183, "low": 0.1181, "close": 0.1182, "volume": 551.0, "quote_volume": 65.12823, "trades": 9, "taker_buy_volume": 123.9, "taker_buy_quote": 14.63259}, {"ts": 1768182180000, "open": 0.1181, "high": 0.1181, "low": 0.1181, "close": 0.1181, "volume": 426.7, "quote_volume": 50.39327, "trades": 3, "taker_buy_volume": 119.2, "taker_buy_quote": 14.07752}, {"ts": 1768182240000, "open": 0.1181, "high": 0.1181, "low": 0.1181, "close": 0.1181, "volume": 123.4, "quote_volume": 14.57354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182300000, "open": 0.118, "high": 0.118, "low": 0.1178, "close": 0.1178, "volume": 9142.4, "quote_volume": 1077.17495, "trades": 20, "taker_buy_volume": 4525.6, "taker_buy_quote": 533.11568}, {"ts": 1768182360000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.118, "volume": 368.5, "quote_volume": 43.47052, "trades": 3, "taker_buy_volume": 248.7, "taker_buy_quote": 29.33412}, {"ts": 1768182420000, "open": 0.1179, "high": 0.1179, "low": 0.1179, "close": 0.1179, "volume": 124.9, "quote_volume": 14.72571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182480000, "open": 0.1179, "high": 0.1185, "low": 0.1179, "close": 0.1185, "volume": 7308.8, "quote_volume": 865.09507, "trades": 20, "taker_buy_volume": 6704.6, "taker_buy_quote": 793.61815}, {"ts": 1768182540000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 18814.5, "quote_volume": 2229.60179, "trades": 12, "taker_buy_volume": 10680.6, "taker_buy_quote": 1265.73464}, {"ts": 1768182600000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 306.6, "quote_volume": 36.36276, "trades": 3, "taker_buy_volume": 63.3, "taker_buy_quote": 7.50738}, {"ts": 1768182660000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 1700.4, "quote_volume": 201.50942, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182720000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 244.3, "quote_volume": 28.97398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182780000, "open": 0.1185, "high": 0.1185, "low": 0.1183, "close": 0.1183, "volume": 9961.4, "quote_volume": 1180.24668, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182840000, "open": 0.1183, "high": 0.1184, "low": 0.1183, "close": 0.1184, "volume": 363.7, "quote_volume": 43.03811, "trades": 4, "taker_buy_volume": 243.5, "taker_buy_quote": 28.81845}, {"ts": 1768182900000, "open": 0.1184, "high": 0.1185, "low": 0.1184, "close": 0.1185, "volume": 5345.6, "quote_volume": 632.93169, "trades": 11, "taker_buy_volume": 2531.1, "taker_buy_quote": 299.69489}, {"ts": 1768182960000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 242.4, "quote_volume": 28.70016, "trades": 2, "taker_buy_volume": 123.6, "taker_buy_quote": 14.63424}, {"ts": 1768183020000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1183, "volume": 242.7, "quote_volume": 28.72369, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183080000, "open": 0.1183, "high": 0.1183, "low": 0.1181, "close": 0.1181, "volume": 3134.7, "quote_volume": 370.54591, "trades": 7, "taker_buy_volume": 1044.3, "taker_buy_quote": 123.35619}, {"ts": 1768183140000, "open": 0.1182, "high": 0.1183, "low": 0.1182, "close": 0.1183, "volume": 9984.8, "quote_volume": 1180.32141, "trades": 15, "taker_buy_volume": 7836.0, "taker_buy_quote": 926.32093}, {"ts": 1768183200000, "open": 0.1183, "high": 0.1185, "low": 0.1183, "close": 0.1185, "volume": 5209.7, "quote_volume": 616.86817, "trades": 15, "taker_buy_volume": 3922.9, "taker_buy_quote": 464.40643}, {"ts": 1768183260000, "open": 0.1186, "high": 0.1187, "low": 0.1185, "close": 0.1185, "volume": 6391.1, "quote_volume": 758.45366, "trades": 9, "taker_buy_volume": 5822.0, "taker_buy_quote": 690.97915}, {"ts": 1768183320000, "open": 0.1186, "high": 0.1193, "low": 0.1183, "close": 0.1186, "volume": 106133.9, "quote_volume": 12608.59396, "trades": 134, "taker_buy_volume": 74022.0, "taker_buy_quote": 8793.03352}, {"ts": 1768183380000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 239.5, "quote_volume": 28.41657, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183440000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 711.1, "quote_volume": 84.27761, "trades": 8, "taker_buy_volume": 44.4, "taker_buy_quote": 5.2614}, {"ts": 1768183500000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183560000, "open": 0.1185, "high": 0.1187, "low": 0.1185, "close": 0.1187, "volume": 3831.0, "quote_volume": 454.45476, "trades": 13, "taker_buy_volume": 2218.9, "taker_buy_quote": 263.2597}, {"ts": 1768183620000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 387.9, "quote_volume": 46.04373, "trades": 3, "taker_buy_volume": 222.2, "taker_buy_quote": 26.37514}, {"ts": 1768183680000, "open": 0.1187, "high": 0.1188, "low": 0.1185, "close": 0.1185, "volume": 2386.7, "quote_volume": 283.29858, "trades": 14, "taker_buy_volume": 211.0, "taker_buy_quote": 25.05013}, {"ts": 1768183740000, "open": 0.1185, "high": 0.1188, "low": 0.1184, "close": 0.1186, "volume": 20831.0, "quote_volume": 2471.63466, "trades": 35, "taker_buy_volume": 14855.1, "taker_buy_quote": 1763.20515}, {"ts": 1768183800000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 2057.1, "quote_volume": 243.97206, "trades": 8, "taker_buy_volume": 1891.2, "taker_buy_quote": 224.29632}, {"ts": 1768183860000, "open": 0.1185, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 1854.6, "quote_volume": 219.6932, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183920000, "open": 0.1184, "high": 0.1185, "low": 0.1184, "close": 0.1185, "volume": 1316.3, "quote_volume": 155.86636, "trades": 6, "taker_buy_volume": 1316.3, "taker_buy_quote": 155.86636}, {"ts": 1768183980000, "open": 0.1186, "high": 0.1188, "low": 0.1186, "close": 0.1188, "volume": 4266.1, "quote_volume": 506.28608, "trades": 14, "taker_buy_volume": 2219.9, "taker_buy_quote": 263.3889}, {"ts": 1768184040000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 1056.1, "quote_volume": 125.55359, "trades": 19, "taker_buy_volume": 770.8, "taker_buy_quote": 91.63142}, {"ts": 1768184100000, "open": 0.119, "high": 0.1192, "low": 0.119, "close": 0.119, "volume": 44787.3, "quote_volume": 5335.50881, "trades": 59, "taker_buy_volume": 37189.3, "taker_buy_quote": 4430.71769}, {"ts": 1768184160000, "open": 0.119, "high": 0.1193, "low": 0.119, "close": 0.1192, "volume": 3915.3, "quote_volume": 466.73397, "trades": 12, "taker_buy_volume": 2697.9, "taker_buy_quote": 321.52764}, {"ts": 1768184220000, "open": 0.1193, "high": 0.1194, "low": 0.1192, "close": 0.1192, "volume": 6641.3, "quote_volume": 792.68777, "trades": 12, "taker_buy_volume": 4846.3, "taker_buy_quote": 578.47716}, {"ts": 1768184280000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 5849.2, "quote_volume": 696.81509, "trades": 18, "taker_buy_volume": 2927.0, "taker_buy_quote": 348.76863}, {"ts": 1768184340000, "open": 0.1191, "high": 0.1193, "low": 0.1191, "close": 0.1192, "volume": 6033.4, "quote_volume": 719.18131, "trades": 13, "taker_buy_volume": 2443.5, "taker_buy_quote": 291.26987}, {"ts": 1768184400000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 352.2, "quote_volume": 41.92881, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184460000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 9780.4, "quote_volume": 1161.2559, "trades": 13, "taker_buy_volume": 1164.3, "taker_buy_quote": 138.20241}, {"ts": 1768184520000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 6640.0, "quote_volume": 788.72495, "trades": 14, "taker_buy_volume": 5692.6, "taker_buy_quote": 676.26857}, {"ts": 1768184580000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1188, "volume": 3172.7, "quote_volume": 376.74357, "trades": 14, "taker_buy_volume": 3172.7, "taker_buy_quote": 376.74357}, {"ts": 1768184640000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 1169.9, "quote_volume": 138.98412, "trades": 5, "taker_buy_volume": 1046.3, "taker_buy_quote": 124.30044}, {"ts": 1768184700000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 124.7, "quote_volume": 14.80189, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184760000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1188, "volume": 1167.4, "quote_volume": 138.67468, "trades": 3, "taker_buy_volume": 1167.4, "taker_buy_quote": 138.67468}, {"ts": 1768184820000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 2858.7, "quote_volume": 339.88744, "trades": 7, "taker_buy_volume": 2858.7, "taker_buy_quote": 339.88744}, {"ts": 1768184880000, "open": 0.1189, "high": 0.1192, "low": 0.1189, "close": 0.1192, "volume": 11859.6, "quote_volume": 1411.87402, "trades": 30, "taker_buy_volume": 8669.7, "taker_buy_quote": 1032.27592}, {"ts": 1768184940000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 6723.9, "quote_volume": 801.76937, "trades": 14, "taker_buy_volume": 4991.1, "taker_buy_quote": 595.20752}, {"ts": 1768185000000, "open": 0.1193, "high": 0.1193, "low": 0.119, "close": 0.119, "volume": 18796.6, "quote_volume": 2240.73806, "trades": 29, "taker_buy_volume": 7347.5, "taker_buy_quote": 876.55675}, {"ts": 1768185060000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 8578.7, "quote_volume": 1020.72189, "trades": 20, "taker_buy_volume": 1309.4, "taker_buy_quote": 155.68766}, {"ts": 1768185120000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 121.6, "quote_volume": 14.45824, "trades": 1, "taker_buy_volume": 121.6, "taker_buy_quote": 14.45824}, {"ts": 1768185180000, "open": 0.1189, "high": 0.1189, "low": 0.1187, "close": 0.1188, "volume": 14784.3, "quote_volume": 1755.6486, "trades": 12, "taker_buy_volume": 2091.1, "taker_buy_quote": 248.318}, {"ts": 1768185240000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 1042.3, "quote_volume": 123.92947, "trades": 2, "taker_buy_volume": 1042.3, "taker_buy_quote": 123.92947}, {"ts": 1768185300000, "open": 0.1189, "high": 0.1189, "low": 0.1186, "close": 0.1187, "volume": 5310.9, "quote_volume": 630.81814, "trades": 10, "taker_buy_volume": 335.8, "taker_buy_quote": 39.85591}, {"ts": 1768185360000, "open": 0.1188, "high": 0.1192, "low": 0.1188, "close": 0.1192, "volume": 25666.7, "quote_volume": 3056.34383, "trades": 27, "taker_buy_volume": 19212.7, "taker_buy_quote": 2287.13175}, {"ts": 1768185420000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 121.0, "quote_volume": 14.4111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185480000, "open": 0.1191, "high": 0.1192, "low": 0.119, "close": 0.119, "volume": 3572.3, "quote_volume": 425.37142, "trades": 9, "taker_buy_volume": 183.3, "taker_buy_quote": 21.83103}, {"ts": 1768185540000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 208.4, "quote_volume": 24.82044, "trades": 2, "taker_buy_volume": 83.9, "taker_buy_quote": 9.99249}, {"ts": 1768185600000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 119.4, "quote_volume": 14.22054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185660000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 3405.6, "quote_volume": 405.2664, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185720000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 2872.1, "quote_volume": 341.79123, "trades": 6, "taker_buy_volume": 113.3, "taker_buy_quote": 13.49403}, {"ts": 1768185780000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185840000, "open": 0.1193, "high": 0.1193, "low": 0.1191, "close": 0.1191, "volume": 19951.3, "quote_volume": 2379.59184, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185900000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 17775.5, "quote_volume": 2120.61715, "trades": 38, "taker_buy_volume": 2872.7, "taker_buy_quote": 342.71311}, {"ts": 1768185960000, "open": 0.1193, "high": 0.1197, "low": 0.1193, "close": 0.1197, "volume": 29263.6, "quote_volume": 3497.64178, "trades": 49, "taker_buy_volume": 23548.6, "taker_buy_quote": 2815.14824}, {"ts": 1768186020000, "open": 0.1197, "high": 0.1198, "low": 0.1196, "close": 0.1197, "volume": 8996.1, "quote_volume": 1077.04672, "trades": 31, "taker_buy_volume": 4226.4, "taker_buy_quote": 506.12504}, {"ts": 1768186080000, "open": 0.1198, "high": 0.1201, "low": 0.1198, "close": 0.12, "volume": 18324.8, "quote_volume": 2197.48779, "trades": 26, "taker_buy_volume": 17206.7, "taker_buy_quote": 2063.33992}, {"ts": 1768186140000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 1168.6, "quote_volume": 140.11514, "trades": 3, "taker_buy_volume": 1044.8, "taker_buy_quote": 125.27152}, {"ts": 1768186200000, "open": 0.12, "high": 0.1204, "low": 0.12, "close": 0.1203, "volume": 3286.9, "quote_volume": 395.4292, "trades": 10, "taker_buy_volume": 2918.6, "taker_buy_quote": 351.13496}, {"ts": 1768186260000, "open": 0.1203, "high": 0.1203, "low": 0.1201, "close": 0.1202, "volume": 5468.9, "quote_volume": 657.29728, "trades": 16, "taker_buy_volume": 3345.1, "taker_buy_quote": 402.18058}, {"ts": 1768186320000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 2079.5, "quote_volume": 249.9559, "trades": 8, "taker_buy_volume": 832.3, "taker_buy_quote": 100.04246}, {"ts": 1768186380000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 500.0, "quote_volume": 60.05, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186440000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 1290.9, "quote_volume": 155.04935, "trades": 4, "taker_buy_volume": 1044.6, "taker_buy_quote": 125.45646}, {"ts": 1768186500000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 2046.7, "quote_volume": 246.27811, "trades": 8, "taker_buy_volume": 1558.6, "taker_buy_quote": 187.52288}, {"ts": 1768186560000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 1427.0, "quote_volume": 171.84901, "trades": 10, "taker_buy_volume": 382.1, "taker_buy_quote": 46.04305}, {"ts": 1768186620000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 120.8, "quote_volume": 14.54432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186680000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 485.7, "quote_volume": 58.44161, "trades": 8, "taker_buy_volume": 121.5, "taker_buy_quote": 14.61645}, {"ts": 1768186740000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 385.2, "quote_volume": 46.30104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186800000, "open": 0.1203, "high": 0.1205, "low": 0.1201, "close": 0.1201, "volume": 13246.4, "quote_volume": 1594.84544, "trades": 25, "taker_buy_volume": 6546.9, "taker_buy_quote": 788.12222}, {"ts": 1768186860000, "open": 0.1201, "high": 0.1202, "low": 0.1195, "close": 0.1199, "volume": 73235.2, "quote_volume": 8784.08329, "trades": 83, "taker_buy_volume": 40242.2, "taker_buy_quote": 4828.79435}, {"ts": 1768186920000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 3646.4, "quote_volume": 437.47575, "trades": 4, "taker_buy_volume": 922.5, "taker_buy_quote": 110.60775}, {"ts": 1768186980000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187040000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 7562.3, "quote_volume": 908.98846, "trades": 8, "taker_buy_volume": 922.5, "taker_buy_quote": 110.8845}, {"ts": 1768187100000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 59.8, "quote_volume": 7.19394, "trades": 1, "taker_buy_volume": 59.8, "taker_buy_quote": 7.19394}, {"ts": 1768187160000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 331.6, "quote_volume": 39.90357, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187220000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 221.9, "quote_volume": 26.69457, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187280000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 981.6, "quote_volume": 118.18464, "trades": 2, "taker_buy_volume": 922.5, "taker_buy_quote": 111.069}, {"ts": 1768187340000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 120.2, "quote_volume": 14.47208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187400000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 1106.5, "quote_volume": 133.2226, "trades": 5, "taker_buy_volume": 984.8, "taker_buy_quote": 118.56992}, {"ts": 1768187460000, "open": 0.1205, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 6390.6, "quote_volume": 770.28856, "trades": 20, "taker_buy_volume": 4219.5, "taker_buy_quote": 508.47838}, {"ts": 1768187520000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 58.5, "quote_volume": 7.04925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187580000, "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1208, "volume": 11452.4, "quote_volume": 1382.3107, "trades": 15, "taker_buy_volume": 3688.1, "taker_buy_quote": 445.14741}, {"ts": 1768187640000, "open": 0.1207, "high": 0.1207, "low": 0.1203, "close": 0.1203, "volume": 4206.8, "quote_volume": 507.21204, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187700000, "open": 0.1203, "high": 0.1205, "low": 0.1202, "close": 0.1202, "volume": 9647.0, "quote_volume": 1161.65727, "trades": 16, "taker_buy_volume": 1096.5, "taker_buy_quote": 132.09345}, {"ts": 1768187760000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 121.1, "quote_volume": 14.56833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187820000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 1042.0, "quote_volume": 125.3526, "trades": 2, "taker_buy_volume": 1042.0, "taker_buy_quote": 125.3526}, {"ts": 1768187880000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 2287.5, "quote_volume": 275.415, "trades": 8, "taker_buy_volume": 2165.3, "taker_buy_quote": 260.70212}, {"ts": 1768187940000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 246.3, "quote_volume": 29.65452, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188000000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 1303.9, "quote_volume": 156.98956, "trades": 4, "taker_buy_volume": 984.8, "taker_buy_quote": 118.56992}, {"ts": 1768188060000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 1816.8, "quote_volume": 218.9244, "trades": 8, "taker_buy_volume": 190.9, "taker_buy_quote": 23.00345}, {"ts": 1768188120000, "open": 0.1204, "high": 0.1208, "low": 0.1204, "close": 0.1208, "volume": 4563.9, "quote_volume": 550.41262, "trades": 9, "taker_buy_volume": 3517.8, "taker_buy_quote": 424.18543}, {"ts": 1768188180000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 2437.1, "quote_volume": 294.63316, "trades": 10, "taker_buy_volume": 2194.5, "taker_buy_quote": 265.31505}, {"ts": 1768188240000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 1287.4, "quote_volume": 155.64666, "trades": 4, "taker_buy_volume": 922.5, "taker_buy_quote": 111.53025}, {"ts": 1768188300000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 398.7, "quote_volume": 48.2427, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188360000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 3410.9, "quote_volume": 412.70689, "trades": 5, "taker_buy_volume": 3290.8, "taker_buy_quote": 398.1868}, {"ts": 1768188420000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 4488.6, "quote_volume": 542.68362, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188480000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 3464.3, "quote_volume": 419.15939, "trades": 6, "taker_buy_volume": 209.1, "taker_buy_quote": 25.28019}, {"ts": 1768188540000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 10463.9, "quote_volume": 1265.08551, "trades": 10, "taker_buy_volume": 8196.2, "taker_buy_quote": 990.92058}, {"ts": 1768188600000, "open": 0.121, "high": 0.1212, "low": 0.121, "close": 0.1212, "volume": 2528.0, "quote_volume": 306.21475, "trades": 6, "taker_buy_volume": 1362.7, "taker_buy_quote": 165.01677}, {"ts": 1768188660000, "open": 0.1212, "high": 0.1213, "low": 0.1209, "close": 0.1209, "volume": 30557.9, "quote_volume": 3703.21628, "trades": 28, "taker_buy_volume": 11469.3, "taker_buy_quote": 1391.04159}, {"ts": 1768188720000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 1165.5, "quote_volume": 140.89653, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188780000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 1536.9, "quote_volume": 185.64529, "trades": 5, "taker_buy_volume": 248.3, "taker_buy_quote": 29.99464}, {"ts": 1768188840000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 922.5, "quote_volume": 111.438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188900000, "open": 0.1209, "high": 0.1209, "low": 0.1207, "close": 0.1207, "volume": 4285.5, "quote_volume": 518.06357, "trades": 7, "taker_buy_volume": 3875.2, "taker_buy_quote": 468.51168}, {"ts": 1768188960000, "open": 0.1206, "high": 0.1206, "low": 0.1196, "close": 0.1199, "volume": 71944.5, "quote_volume": 8624.01869, "trades": 82, "taker_buy_volume": 11702.4, "taker_buy_quote": 1401.17865}, {"ts": 1768189020000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 4660.9, "quote_volume": 558.8543, "trades": 17, "taker_buy_volume": 3366.2, "taker_buy_quote": 403.61977}, {"ts": 1768189080000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 1784.8, "quote_volume": 214.05969, "trades": 6, "taker_buy_volume": 1665.6, "taker_buy_quote": 199.76761}, {"ts": 1768189140000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 122.0, "quote_volume": 14.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189200000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 123.0, "quote_volume": 14.7477, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189260000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.12, "volume": 1828.9, "quote_volume": 219.2549, "trades": 9, "taker_buy_volume": 1469.5, "taker_buy_quote": 176.17464}, {"ts": 1768189320000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 1290.8, "quote_volume": 154.77928, "trades": 4, "taker_buy_volume": 243.4, "taker_buy_quote": 29.19602}, {"ts": 1768189380000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 124.1, "quote_volume": 14.90441, "trades": 1, "taker_buy_volume": 124.1, "taker_buy_quote": 14.90441}, {"ts": 1768189440000, "open": 0.1202, "high": 0.1202, "low": 0.1199, "close": 0.1199, "volume": 19316.2, "quote_volume": 2318.12604, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189500000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 149.2, "quote_volume": 17.88908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189560000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 622.2, "quote_volume": 74.71398, "trades": 3, "taker_buy_volume": 622.2, "taker_buy_quote": 74.71398}, {"ts": 1768189620000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 2013.3, "quote_volume": 241.68338, "trades": 8, "taker_buy_volume": 1646.1, "taker_buy_quote": 197.60697}, {"ts": 1768189680000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 449.8, "quote_volume": 53.976, "trades": 5, "taker_buy_volume": 123.5, "taker_buy_quote": 14.82}, {"ts": 1768189740000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 977.3, "quote_volume": 117.17827, "trades": 7, "taker_buy_volume": 736.3, "taker_buy_quote": 88.28237}, {"ts": 1768189800000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 375.5, "quote_volume": 45.02245, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189860000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189920000, "open": 0.1198, "high": 0.1198, "low": 0.1196, "close": 0.1196, "volume": 1434.5, "quote_volume": 171.70962, "trades": 5, "taker_buy_volume": 933.4, "taker_buy_quote": 111.72798}, {"ts": 1768189980000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 3692.3, "quote_volume": 441.22985, "trades": 4, "taker_buy_volume": 2602.5, "taker_buy_quote": 310.99875}, {"ts": 1768190040000, "open": 0.1194, "high": 0.1198, "low": 0.1194, "close": 0.1198, "volume": 14761.2, "quote_volume": 1764.81905, "trades": 29, "taker_buy_volume": 10732.3, "taker_buy_quote": 1283.67187}, {"ts": 1768190100000, "open": 0.1198, "high": 0.1198, "low": 0.1196, "close": 0.1196, "volume": 3526.7, "quote_volume": 422.12966, "trades": 8, "taker_buy_volume": 922.5, "taker_buy_quote": 110.331}, {"ts": 1768190160000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 6500.1, "quote_volume": 777.41196, "trades": 18, "taker_buy_volume": 2472.0, "taker_buy_quote": 295.6512}, {"ts": 1768190220000, "open": 0.1195, "high": 0.1195, "low": 0.1192, "close": 0.1192, "volume": 2809.0, "quote_volume": 335.45995, "trades": 10, "taker_buy_volume": 607.1, "taker_buy_quote": 72.49992}, {"ts": 1768190280000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 2108.4, "quote_volume": 251.32128, "trades": 6, "taker_buy_volume": 1875.2, "taker_buy_quote": 223.52384}, {"ts": 1768190340000, "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": 1768190400000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 121.0, "quote_volume": 14.4353, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 14.4353}, {"ts": 1768190460000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 186.9, "quote_volume": 22.31586, "trades": 2, "taker_buy_volume": 186.9, "taker_buy_quote": 22.31586}, {"ts": 1768190520000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 2090.4, "quote_volume": 249.58597, "trades": 9, "taker_buy_volume": 1090.0, "taker_buy_quote": 130.146}, {"ts": 1768190580000, "open": 0.1193, "high": 0.1193, "low": 0.1191, "close": 0.1191, "volume": 28041.8, "quote_volume": 3342.88476, "trades": 42, "taker_buy_volume": 17800.9, "taker_buy_quote": 2122.18653}, {"ts": 1768190640000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 3760.6, "quote_volume": 447.54301, "trades": 9, "taker_buy_volume": 118.7, "taker_buy_quote": 14.13717}, {"ts": 1768190700000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 34277.8, "quote_volume": 4080.62388, "trades": 84, "taker_buy_volume": 14914.5, "taker_buy_quote": 1776.08347}, {"ts": 1768190760000, "open": 0.119, "high": 0.1192, "low": 0.1189, "close": 0.1189, "volume": 21240.9, "quote_volume": 2528.08941, "trades": 37, "taker_buy_volume": 20076.1, "taker_buy_quote": 2389.49055}, {"ts": 1768190820000, "open": 0.1188, "high": 0.1189, "low": 0.1186, "close": 0.1189, "volume": 40627.4, "quote_volume": 4820.30706, "trades": 38, "taker_buy_volume": 34300.4, "taker_buy_quote": 4068.78999}, {"ts": 1768190880000, "open": 0.1189, "high": 0.1192, "low": 0.1189, "close": 0.119, "volume": 7079.8, "quote_volume": 843.30147, "trades": 12, "taker_buy_volume": 5913.5, "taker_buy_quote": 704.47538}, {"ts": 1768190940000, "open": 0.1189, "high": 0.1192, "low": 0.1189, "close": 0.1191, "volume": 8391.1, "quote_volume": 999.41596, "trades": 16, "taker_buy_volume": 8008.4, "taker_buy_quote": 953.86471}, {"ts": 1768191000000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 351.0, "quote_volume": 41.769, "trades": 4, "taker_buy_volume": 120.1, "taker_buy_quote": 14.2919}, {"ts": 1768191060000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 4031.0, "quote_volume": 479.70089, "trades": 9, "taker_buy_volume": 1458.5, "taker_buy_quote": 173.57339}, {"ts": 1768191120000, "open": 0.1192, "high": 0.1194, "low": 0.1191, "close": 0.1194, "volume": 6710.7, "quote_volume": 800.10637, "trades": 11, "taker_buy_volume": 5767.2, "taker_buy_quote": 687.72342}, {"ts": 1768191180000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 245.2, "quote_volume": 29.27688, "trades": 2, "taker_buy_volume": 120.4, "taker_buy_quote": 14.37576}, {"ts": 1768191240000, "open": 0.1193, "high": 0.1198, "low": 0.1193, "close": 0.1198, "volume": 14430.1, "quote_volume": 1724.07376, "trades": 32, "taker_buy_volume": 10242.2, "taker_buy_quote": 1222.82358}, {"ts": 1768191300000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 667.4, "quote_volume": 79.93345, "trades": 11, "taker_buy_volume": 166.8, "taker_buy_quote": 19.96596}, {"ts": 1768191360000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 402.0, "quote_volume": 48.1194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191420000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 482.5, "quote_volume": 57.75525, "trades": 6, "taker_buy_volume": 263.2, "taker_buy_quote": 31.50504}, {"ts": 1768191480000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.1198, "volume": 5712.4, "quote_volume": 684.96888, "trades": 19, "taker_buy_volume": 3731.1, "taker_buy_quote": 447.42743}, {"ts": 1768191540000, "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": 1768191600000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 2060.4, "quote_volume": 246.54308, "trades": 6, "taker_buy_volume": 1148.6, "taker_buy_quote": 137.48742}, {"ts": 1768191660000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 93.8, "quote_volume": 11.21848, "trades": 2, "taker_buy_volume": 49.9, "taker_buy_quote": 5.96804}, {"ts": 1768191720000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 212.8, "quote_volume": 25.45088, "trades": 3, "taker_buy_volume": 168.8, "taker_buy_quote": 20.18848}, {"ts": 1768191780000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191840000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 1414.4, "quote_volume": 169.16224, "trades": 5, "taker_buy_volume": 1414.4, "taker_buy_quote": 169.16224}, {"ts": 1768191900000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191960000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192020000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192080000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 44.0, "quote_volume": 5.2624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192140000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 619.2, "quote_volume": 74.10149, "trades": 9, "taker_buy_volume": 453.1, "taker_buy_quote": 54.21932}, {"ts": 1768192200000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192260000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192320000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 7359.9, "quote_volume": 881.65232, "trades": 31, "taker_buy_volume": 4989.8, "taker_buy_quote": 597.77365}, {"ts": 1768192380000, "open": 0.1196, "high": 0.1198, "low": 0.1196, "close": 0.1198, "volume": 1448.1, "quote_volume": 173.43235, "trades": 9, "taker_buy_volume": 1448.1, "taker_buy_quote": 173.43235}, {"ts": 1768192440000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 425.6, "quote_volume": 51.06005, "trades": 6, "taker_buy_volume": 302.8, "taker_buy_quote": 36.32405}, {"ts": 1768192500000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192560000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192620000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 122.1, "quote_volume": 14.62758, "trades": 1, "taker_buy_volume": 122.1, "taker_buy_quote": 14.62758}, {"ts": 1768192680000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 719.0, "quote_volume": 86.29782, "trades": 11, "taker_buy_volume": 535.4, "taker_buy_quote": 64.25335}, {"ts": 1768192740000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 240.3, "quote_volume": 28.836, "trades": 4, "taker_buy_volume": 119.5, "taker_buy_quote": 14.34}, {"ts": 1768192800000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 122.5, "quote_volume": 14.7, "trades": 1, "taker_buy_volume": 122.5, "taker_buy_quote": 14.7}, {"ts": 1768192860000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 3944.3, "quote_volume": 473.32585, "trades": 7, "taker_buy_volume": 98.5, "taker_buy_quote": 11.82985}, {"ts": 1768192920000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 41.6, "quote_volume": 4.99616, "trades": 1, "taker_buy_volume": 41.6, "taker_buy_quote": 4.99616}, {"ts": 1768192980000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 6871.7, "quote_volume": 825.29117, "trades": 12, "taker_buy_volume": 2154.1, "taker_buy_quote": 258.70741}, {"ts": 1768193040000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 16714.3, "quote_volume": 2010.0529, "trades": 22, "taker_buy_volume": 10417.3, "taker_buy_quote": 1252.5238}, {"ts": 1768193100000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 1072.2, "quote_volume": 128.87844, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193160000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 240.7, "quote_volume": 28.95621, "trades": 4, "taker_buy_volume": 240.7, "taker_buy_quote": 28.95621}, {"ts": 1768193220000, "open": 0.1203, "high": 0.1203, "low": 0.1201, "close": 0.1201, "volume": 2089.4, "quote_volume": 251.05385, "trades": 4, "taker_buy_volume": 1043.6, "taker_buy_quote": 125.33636}, {"ts": 1768193280000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193340000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 2615.4, "quote_volume": 314.22634, "trades": 9, "taker_buy_volume": 1527.4, "taker_buy_quote": 183.55754}, {"ts": 1768193400000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 118.9, "quote_volume": 14.268, "trades": 1, "taker_buy_volume": 118.9, "taker_buy_quote": 14.268}, {"ts": 1768193460000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 1042.8, "quote_volume": 125.136, "trades": 2, "taker_buy_volume": 1042.8, "taker_buy_quote": 125.136}, {"ts": 1768193520000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193580000, "open": 0.12, "high": 0.12, "low": 0.1198, "close": 0.1198, "volume": 6304.1, "quote_volume": 755.9666, "trades": 9, "taker_buy_volume": 2724.2, "taker_buy_quote": 326.63158}, {"ts": 1768193640000, "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": 1768193700000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 619.0, "quote_volume": 74.2181, "trades": 7, "taker_buy_volume": 309.3, "taker_buy_quote": 37.08507}, {"ts": 1768193760000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193820000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 2777.5, "quote_volume": 333.72613, "trades": 8, "taker_buy_volume": 2777.5, "taker_buy_quote": 333.72613}, {"ts": 1768193880000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 122.9, "quote_volume": 14.78487, "trades": 1, "taker_buy_volume": 122.9, "taker_buy_quote": 14.78487}, {"ts": 1768193940000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194000000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 2233.7, "quote_volume": 268.71411, "trades": 7, "taker_buy_volume": 181.8, "taker_buy_quote": 21.87054}, {"ts": 1768194060000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 7584.0, "quote_volume": 910.85088, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194120000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 3902.2, "quote_volume": 468.264, "trades": 11, "taker_buy_volume": 2206.3, "taker_buy_quote": 264.756}, {"ts": 1768194180000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.1201, "volume": 3229.9, "quote_volume": 387.48348, "trades": 11, "taker_buy_volume": 3229.9, "taker_buy_quote": 387.48348}, {"ts": 1768194240000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 3602.5, "quote_volume": 432.66025, "trades": 10, "taker_buy_volume": 1084.9, "taker_buy_quote": 130.29649}, {"ts": 1768194300000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 3050.7, "quote_volume": 366.69414, "trades": 4, "taker_buy_volume": 3050.7, "taker_buy_quote": 366.69414}, {"ts": 1768194360000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 118.8, "quote_volume": 14.27976, "trades": 2, "taker_buy_volume": 118.8, "taker_buy_quote": 14.27976}, {"ts": 1768194420000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 50.6, "quote_volume": 6.08212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194480000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 527.3, "quote_volume": 63.47064, "trades": 6, "taker_buy_volume": 206.5, "taker_buy_quote": 24.84632}, {"ts": 1768194540000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 333.6, "quote_volume": 40.16544, "trades": 4, "taker_buy_volume": 168.1, "taker_buy_quote": 20.23924}, {"ts": 1768194600000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 710.5, "quote_volume": 85.5442, "trades": 10, "taker_buy_volume": 380.6, "taker_buy_quote": 45.82424}, {"ts": 1768194660000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 453.9, "quote_volume": 54.57518, "trades": 5, "taker_buy_volume": 124.9, "taker_buy_quote": 15.01298}, {"ts": 1768194720000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 3189.5, "quote_volume": 383.3779, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194780000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 2380.0, "quote_volume": 286.076, "trades": 4, "taker_buy_volume": 1557.5, "taker_buy_quote": 187.2115}, {"ts": 1768194840000, "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": 1768194900000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 243.4, "quote_volume": 29.23234, "trades": 3, "taker_buy_volume": 122.7, "taker_buy_quote": 14.73627}, {"ts": 1768194960000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 184.3, "quote_volume": 22.13443, "trades": 2, "taker_buy_volume": 184.3, "taker_buy_quote": 22.13443}, {"ts": 1768195020000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 244.3, "quote_volume": 29.37692, "trades": 2, "taker_buy_volume": 244.3, "taker_buy_quote": 29.37692}, {"ts": 1768195080000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 120.5, "quote_volume": 14.49615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195140000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 391.5, "quote_volume": 47.10987, "trades": 3, "taker_buy_volume": 391.5, "taker_buy_quote": 47.10987}, {"ts": 1768195200000, "open": 0.1204, "high": 0.1207, "low": 0.1204, "close": 0.1206, "volume": 19118.7, "quote_volume": 2303.83251, "trades": 22, "taker_buy_volume": 17619.2, "taker_buy_quote": 2123.09409}, {"ts": 1768195260000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 244.3, "quote_volume": 29.43815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195320000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 119.7, "quote_volume": 14.41188, "trades": 1, "taker_buy_volume": 119.7, "taker_buy_quote": 14.41188}, {"ts": 1768195380000, "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": 1768195440000, "open": 0.1202, "high": 0.1204, "low": 0.1202, "close": 0.1204, "volume": 359.8, "quote_volume": 43.28405, "trades": 3, "taker_buy_volume": 359.8, "taker_buy_quote": 43.28405}, {"ts": 1768195500000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 2047.5, "quote_volume": 246.50691, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195560000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195620000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 321.2, "quote_volume": 38.66024, "trades": 2, "taker_buy_volume": 321.2, "taker_buy_quote": 38.66024}, {"ts": 1768195680000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 120.0, "quote_volume": 14.448, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 14.448}, {"ts": 1768195740000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 118.7, "quote_volume": 14.29148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195800000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 307.7, "quote_volume": 37.07752, "trades": 7, "taker_buy_volume": 181.7, "taker_buy_quote": 21.89485}, {"ts": 1768195860000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 5956.9, "quote_volume": 717.80645, "trades": 8, "taker_buy_volume": 2439.7, "taker_buy_quote": 293.98385}, {"ts": 1768195920000, "open": 0.1205, "high": 0.1205, "low": 0.1198, "close": 0.1199, "volume": 23048.5, "quote_volume": 2767.64418, "trades": 25, "taker_buy_volume": 15544.5, "taker_buy_quote": 1864.76885}, {"ts": 1768195980000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 21879.9, "quote_volume": 2625.47097, "trades": 10, "taker_buy_volume": 20013.0, "taker_buy_quote": 2401.44297}, {"ts": 1768196040000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 1006.7, "quote_volume": 120.71574, "trades": 4, "taker_buy_volume": 1006.7, "taker_buy_quote": 120.71574}, {"ts": 1768196100000, "open": 0.12, "high": 0.12, "low": 0.1196, "close": 0.1198, "volume": 22518.1, "quote_volume": 2695.44689, "trades": 18, "taker_buy_volume": 2580.9, "taker_buy_quote": 309.19182}, {"ts": 1768196160000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 1557.5, "quote_volume": 186.5885, "trades": 3, "taker_buy_volume": 123.8, "taker_buy_quote": 14.83124}, {"ts": 1768196220000, "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": 1768196280000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 6927.7, "quote_volume": 829.85889, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196340000, "open": 0.1197, "high": 0.1197, "low": 0.1195, "close": 0.1197, "volume": 24376.6, "quote_volume": 2915.57732, "trades": 27, "taker_buy_volume": 2046.2, "taker_buy_quote": 244.7377}, {"ts": 1768196400000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 51.4, "quote_volume": 6.15258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196460000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 123.9, "quote_volume": 14.84322, "trades": 1, "taker_buy_volume": 123.9, "taker_buy_quote": 14.84322}, {"ts": 1768196520000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 3334.3, "quote_volume": 399.25274, "trades": 6, "taker_buy_volume": 922.5, "taker_buy_quote": 110.42325}, {"ts": 1768196580000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 3237.5, "quote_volume": 387.20917, "trades": 9, "taker_buy_volume": 2992.5, "taker_buy_quote": 357.90717}, {"ts": 1768196640000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196700000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196760000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196820000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196880000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 163.7, "quote_volume": 19.5906, "trades": 2, "taker_buy_volume": 120.8, "taker_buy_quote": 14.45976}, {"ts": 1768196940000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 771.0, "quote_volume": 92.2887, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197000000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 3149.8, "quote_volume": 377.03106, "trades": 5, "taker_buy_volume": 1061.5, "taker_buy_quote": 127.06155}, {"ts": 1768197060000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 124.7, "quote_volume": 14.92659, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197120000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 119.1, "quote_volume": 14.25627, "trades": 1, "taker_buy_volume": 119.1, "taker_buy_quote": 14.25627}, {"ts": 1768197180000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 1535.0, "quote_volume": 183.84414, "trades": 3, "taker_buy_volume": 922.5, "taker_buy_quote": 110.5155}, {"ts": 1768197240000, "open": 0.1197, "high": 0.1197, "low": 0.1192, "close": 0.1193, "volume": 36031.8, "quote_volume": 4299.01669, "trades": 40, "taker_buy_volume": 27966.5, "taker_buy_quote": 3335.74151}, {"ts": 1768197300000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 13985.8, "quote_volume": 1668.51814, "trades": 10, "taker_buy_volume": 10812.4, "taker_buy_quote": 1289.91932}, {"ts": 1768197360000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197420000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 1000.8, "quote_volume": 119.48346, "trades": 5, "taker_buy_volume": 759.9, "taker_buy_quote": 90.73206}, {"ts": 1768197480000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 1272.4, "quote_volume": 151.79732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197540000, "open": 0.1194, "high": 0.1195, "low": 0.1193, "close": 0.1194, "volume": 2823.2, "quote_volume": 337.04656, "trades": 9, "taker_buy_volume": 2095.2, "taker_buy_quote": 250.19616}, {"ts": 1768197600000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 2459.7, "quote_volume": 293.68818, "trades": 2, "taker_buy_volume": 2459.7, "taker_buy_quote": 293.68818}, {"ts": 1768197660000, "open": 0.1194, "high": 0.1194, "low": 0.1192, "close": 0.1192, "volume": 16671.9, "quote_volume": 1989.3381, "trades": 21, "taker_buy_volume": 922.5, "taker_buy_quote": 110.1465}, {"ts": 1768197720000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 238.1, "quote_volume": 28.38152, "trades": 4, "taker_buy_volume": 119.4, "taker_buy_quote": 14.23248}, {"ts": 1768197780000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 4351.4, "quote_volume": 518.26402, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197840000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 22149.0, "quote_volume": 2636.94295, "trades": 10, "taker_buy_volume": 12119.5, "taker_buy_quote": 1443.43245}, {"ts": 1768197900000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197960000, "open": 0.1191, "high": 0.1191, "low": 0.1189, "close": 0.1189, "volume": 10620.3, "quote_volume": 1263.72381, "trades": 9, "taker_buy_volume": 1206.4, "taker_buy_quote": 143.44096}, {"ts": 1768198020000, "open": 0.1189, "high": 0.119, "low": 0.1188, "close": 0.1188, "volume": 10413.1, "quote_volume": 1237.50363, "trades": 11, "taker_buy_volume": 89.6, "taker_buy_quote": 10.6624}, {"ts": 1768198080000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 1786.6, "quote_volume": 212.59344, "trades": 5, "taker_buy_volume": 500.0, "taker_buy_quote": 59.5}, {"ts": 1768198140000, "open": 0.1189, "high": 0.1189, "low": 0.1186, "close": 0.1186, "volume": 18453.3, "quote_volume": 2191.08555, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198200000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198260000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 1779.2, "quote_volume": 211.19104, "trades": 7, "taker_buy_volume": 1596.4, "taker_buy_quote": 189.49268}, {"ts": 1768198320000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 25314.3, "quote_volume": 3002.27598, "trades": 12, "taker_buy_volume": 1041.4, "taker_buy_quote": 123.51004}, {"ts": 1768198380000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 14679.4, "quote_volume": 1739.5089, "trades": 9, "taker_buy_volume": 11436.7, "taker_buy_quote": 1355.24895}, {"ts": 1768198440000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 1835.3, "quote_volume": 218.03364, "trades": 4, "taker_buy_volume": 792.1, "taker_buy_quote": 94.10148}, {"ts": 1768198500000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 3089.9, "quote_volume": 367.08012, "trades": 3, "taker_buy_volume": 2970.4, "taker_buy_quote": 352.88352}, {"ts": 1768198560000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 1330.3, "quote_volume": 157.9185, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198620000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198680000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 247.8, "quote_volume": 29.37676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198740000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 2726.6, "quote_volume": 323.1021, "trades": 7, "taker_buy_volume": 121.2, "taker_buy_quote": 14.3622}, {"ts": 1768198800000, "open": 0.1185, "high": 0.1187, "low": 0.1185, "close": 0.1187, "volume": 4016.3, "quote_volume": 476.08532, "trades": 7, "taker_buy_volume": 3767.4, "taker_buy_quote": 446.55333}, {"ts": 1768198860000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1184, "volume": 2208.2, "quote_volume": 261.76406, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198920000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1184, "volume": 33203.4, "quote_volume": 3928.34409, "trades": 21, "taker_buy_volume": 3516.4, "taker_buy_quote": 416.14002}, {"ts": 1768198980000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1183, "volume": 926.2, "quote_volume": 109.58153, "trades": 3, "taker_buy_volume": 685.4, "taker_buy_quote": 81.08282}, {"ts": 1768199040000, "open": 0.1183, "high": 0.1184, "low": 0.1183, "close": 0.1184, "volume": 5808.0, "quote_volume": 687.63147, "trades": 11, "taker_buy_volume": 2324.7, "taker_buy_quote": 275.20875}, {"ts": 1768199100000, "open": 0.1183, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 3951.7, "quote_volume": 467.4429, "trades": 5, "taker_buy_volume": 121.5, "taker_buy_quote": 14.3613}, {"ts": 1768199160000, "open": 0.1182, "high": 0.1182, "low": 0.1182, "close": 0.1182, "volume": 65.7, "quote_volume": 7.76574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199220000, "open": 0.1182, "high": 0.1182, "low": 0.1182, "close": 0.1182, "volume": 240.5, "quote_volume": 28.4271, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199280000, "open": 0.1181, "high": 0.1182, "low": 0.1181, "close": 0.1182, "volume": 6062.2, "quote_volume": 716.03801, "trades": 10, "taker_buy_volume": 4268.6, "taker_buy_quote": 504.15041}, {"ts": 1768199340000, "open": 0.1183, "high": 0.1183, "low": 0.118, "close": 0.1181, "volume": 74230.6, "quote_volume": 8764.35394, "trades": 40, "taker_buy_volume": 27751.9, "taker_buy_quote": 3274.91709}, {"ts": 1768199400000, "open": 0.1181, "high": 0.1181, "low": 0.1181, "close": 0.1181, "volume": 43.1, "quote_volume": 5.09011, "trades": 1, "taker_buy_volume": 43.1, "taker_buy_quote": 5.09011}, {"ts": 1768199460000, "open": 0.1181, "high": 0.1181, "low": 0.1181, "close": 0.1181, "volume": 8028.0, "quote_volume": 948.1068, "trades": 6, "taker_buy_volume": 5058.0, "taker_buy_quote": 597.3498}, {"ts": 1768199520000, "open": 0.1181, "high": 0.1181, "low": 0.1181, "close": 0.1181, "volume": 6360.7, "quote_volume": 751.19867, "trades": 10, "taker_buy_volume": 1168.2, "taker_buy_quote": 137.96442}, {"ts": 1768199580000, "open": 0.1181, "high": 0.1183, "low": 0.1181, "close": 0.1181, "volume": 7954.5, "quote_volume": 939.8138, "trades": 13, "taker_buy_volume": 4694.8, "taker_buy_quote": 554.84323}, {"ts": 1768199640000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 2651.2, "quote_volume": 312.8416, "trades": 13, "taker_buy_volume": 44.5, "taker_buy_quote": 5.251}, {"ts": 1768199700000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 167.6, "quote_volume": 19.7768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199760000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.118, "volume": 772.1, "quote_volume": 91.08658, "trades": 5, "taker_buy_volume": 604.5, "taker_buy_quote": 71.32654}, {"ts": 1768199820000, "open": 0.118, "high": 0.118, "low": 0.1179, "close": 0.1179, "volume": 9914.3, "quote_volume": 1169.85939, "trades": 11, "taker_buy_volume": 8658.2, "taker_buy_quote": 1021.65643}, {"ts": 1768199880000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.118, "volume": 2875.6, "quote_volume": 339.19221, "trades": 7, "taker_buy_volume": 1468.5, "taker_buy_quote": 173.283}, {"ts": 1768199940000, "open": 0.1179, "high": 0.1179, "low": 0.1179, "close": 0.1179, "volume": 4099.0, "quote_volume": 483.2721, "trades": 10, "taker_buy_volume": 2690.9, "taker_buy_quote": 317.25711}, {"ts": 1768200000000, "open": 0.118, "high": 0.118, "low": 0.1174, "close": 0.1178, "volume": 107272.8, "quote_volume": 12619.8701, "trades": 67, "taker_buy_volume": 12538.9, "taker_buy_quote": 1476.85898}, {"ts": 1768200060000, "open": 0.1178, "high": 0.1178, "low": 0.1178, "close": 0.1178, "volume": 309.8, "quote_volume": 36.49444, "trades": 4, "taker_buy_volume": 142.2, "taker_buy_quote": 16.75116}, {"ts": 1768200120000, "open": 0.1177, "high": 0.118, "low": 0.1177, "close": 0.118, "volume": 8962.8, "quote_volume": 1055.52895, "trades": 12, "taker_buy_volume": 2279.2, "taker_buy_quote": 268.83551}, {"ts": 1768200180000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200240000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200300000, "open": 0.1179, "high": 0.1179, "low": 0.1178, "close": 0.1178, "volume": 1869.3, "quote_volume": 220.31249, "trades": 6, "taker_buy_volume": 611.8, "taker_buy_quote": 72.07004}, {"ts": 1768200360000, "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": 1768200420000, "open": 0.1177, "high": 0.1177, "low": 0.1175, "close": 0.1175, "volume": 24081.2, "quote_volume": 2831.09271, "trades": 49, "taker_buy_volume": 4713.0, "taker_buy_quote": 554.51201}, {"ts": 1768200480000, "open": 0.1176, "high": 0.1177, "low": 0.1176, "close": 0.1176, "volume": 1904.7, "quote_volume": 224.00439, "trades": 4, "taker_buy_volume": 161.4, "taker_buy_quote": 18.99231}, {"ts": 1768200540000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200600000, "open": 0.1176, "high": 0.1176, "low": 0.1175, "close": 0.1176, "volume": 5970.5, "quote_volume": 702.13016, "trades": 14, "taker_buy_volume": 4996.8, "taker_buy_quote": 587.62368}, {"ts": 1768200660000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200720000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200780000, "open": 0.1176, "high": 0.1176, "low": 0.1175, "close": 0.1176, "volume": 7278.7, "quote_volume": 855.57263, "trades": 9, "taker_buy_volume": 2044.7, "taker_buy_quote": 240.45672}, {"ts": 1768200840000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200900000, "open": 0.1177, "high": 0.1177, "low": 0.1177, "close": 0.1177, "volume": 42.4, "quote_volume": 4.99048, "trades": 1, "taker_buy_volume": 42.4, "taker_buy_quote": 4.99048}, {"ts": 1768200960000, "open": 0.1177, "high": 0.1178, "low": 0.1177, "close": 0.1178, "volume": 343.0, "quote_volume": 40.40517, "trades": 4, "taker_buy_volume": 343.0, "taker_buy_quote": 40.40517}, {"ts": 1768201020000, "open": 0.1178, "high": 0.1179, "low": 0.1178, "close": 0.1179, "volume": 758.3, "quote_volume": 89.38266, "trades": 4, "taker_buy_volume": 593.8, "taker_buy_quote": 70.00456}, {"ts": 1768201080000, "open": 0.1179, "high": 0.1179, "low": 0.1179, "close": 0.1179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201140000, "open": 0.1179, "high": 0.1179, "low": 0.1179, "close": 0.1179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201200000, "open": 0.1179, "high": 0.1179, "low": 0.1179, "close": 0.1179, "volume": 1646.7, "quote_volume": 194.14593, "trades": 4, "taker_buy_volume": 967.1, "taker_buy_quote": 114.02109}, {"ts": 1768201260000, "open": 0.1178, "high": 0.1178, "low": 0.1175, "close": 0.1176, "volume": 4679.8, "quote_volume": 550.00418, "trades": 13, "taker_buy_volume": 1201.0, "taker_buy_quote": 141.14535}, {"ts": 1768201320000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 1965.8, "quote_volume": 231.17808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201380000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 922.5, "quote_volume": 108.486, "trades": 1, "taker_buy_volume": 922.5, "taker_buy_quote": 108.486}, {"ts": 1768201440000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201500000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 4364.9, "quote_volume": 513.31224, "trades": 6, "taker_buy_volume": 4242.9, "taker_buy_quote": 498.96504}, {"ts": 1768201560000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201620000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 226.9, "quote_volume": 26.7742, "trades": 2, "taker_buy_volume": 226.9, "taker_buy_quote": 26.7742}, {"ts": 1768201680000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 915.2, "quote_volume": 107.9936, "trades": 2, "taker_buy_volume": 915.2, "taker_buy_quote": 107.9936}, {"ts": 1768201740000, "open": 0.118, "high": 0.118, "low": 0.1179, "close": 0.1179, "volume": 563.0, "quote_volume": 66.4218, "trades": 2, "taker_buy_volume": 441.0, "taker_buy_quote": 52.038}, {"ts": 1768201800000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.118, "volume": 1066.6, "quote_volume": 125.85214, "trades": 2, "taker_buy_volume": 1066.6, "taker_buy_quote": 125.85214}, {"ts": 1768201860000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201920000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201980000, "open": 0.1181, "high": 0.1182, "low": 0.1181, "close": 0.1182, "volume": 4616.4, "quote_volume": 545.54929, "trades": 8, "taker_buy_volume": 1967.0, "taker_buy_quote": 232.4994}, {"ts": 1768202040000, "open": 0.1181, "high": 0.1181, "low": 0.1181, "close": 0.1181, "volume": 121.7, "quote_volume": 14.37277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202100000, "open": 0.1181, "high": 0.1184, "low": 0.1181, "close": 0.1184, "volume": 13915.9, "quote_volume": 1644.86197, "trades": 17, "taker_buy_volume": 9394.8, "taker_buy_quote": 1110.48434}, {"ts": 1768202160000, "open": 0.1185, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 8359.6, "quote_volume": 990.54506, "trades": 7, "taker_buy_volume": 410.0, "taker_buy_quote": 48.585}, {"ts": 1768202220000, "open": 0.1183, "high": 0.1183, "low": 0.1183, "close": 0.1183, "volume": 122.0, "quote_volume": 14.4326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202280000, "open": 0.1182, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 1545.8, "quote_volume": 182.78839, "trades": 7, "taker_buy_volume": 1298.8, "taker_buy_quote": 153.59299}, {"ts": 1768202340000, "open": 0.1181, "high": 0.1182, "low": 0.1181, "close": 0.1182, "volume": 5980.9, "quote_volume": 706.3767, "trades": 9, "taker_buy_volume": 5859.9, "taker_buy_quote": 692.0866}, {"ts": 1768202400000, "open": 0.1181, "high": 0.1182, "low": 0.1181, "close": 0.1181, "volume": 12527.9, "quote_volume": 1479.65848, "trades": 11, "taker_buy_volume": 1134.9, "taker_buy_quote": 134.14518}, {"ts": 1768202460000, "open": 0.1181, "high": 0.1181, "low": 0.1181, "close": 0.1181, "volume": 119.1, "quote_volume": 14.06571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202520000, "open": 0.1181, "high": 0.1181, "low": 0.1181, "close": 0.1181, "volume": 119.5, "quote_volume": 14.11295, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202580000, "open": 0.1181, "high": 0.1181, "low": 0.1181, "close": 0.1181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202640000, "open": 0.1181, "high": 0.1181, "low": 0.1181, "close": 0.1181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202700000, "open": 0.1181, "high": 0.1183, "low": 0.118, "close": 0.1183, "volume": 6089.2, "quote_volume": 719.08509, "trades": 10, "taker_buy_volume": 3410.0, "taker_buy_quote": 402.74612}, {"ts": 1768202760000, "open": 0.1182, "high": 0.1182, "low": 0.1181, "close": 0.1181, "volume": 468.8, "quote_volume": 55.40246, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202820000, "open": 0.1181, "high": 0.1181, "low": 0.1181, "close": 0.1181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202880000, "open": 0.1182, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 4434.2, "quote_volume": 524.30763, "trades": 13, "taker_buy_volume": 2180.1, "taker_buy_quote": 257.87301}, {"ts": 1768202940000, "open": 0.1183, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 864.7, "quote_volume": 102.21176, "trades": 3, "taker_buy_volume": 42.2, "taker_buy_quote": 4.99226}, {"ts": 1768203000000, "open": 0.1182, "high": 0.1182, "low": 0.1182, "close": 0.1182, "volume": 2768.6, "quote_volume": 327.24852, "trades": 5, "taker_buy_volume": 2643.7, "taker_buy_quote": 312.48534}, {"ts": 1768203060000, "open": 0.1182, "high": 0.1182, "low": 0.118, "close": 0.118, "volume": 6410.8, "quote_volume": 756.61465, "trades": 13, "taker_buy_volume": 2180.5, "taker_buy_quote": 257.299}, {"ts": 1768203120000, "open": 0.1179, "high": 0.1179, "low": 0.1177, "close": 0.1177, "volume": 1922.6, "quote_volume": 226.32653, "trades": 8, "taker_buy_volume": 166.6, "taker_buy_quote": 19.60882}, {"ts": 1768203180000, "open": 0.1177, "high": 0.1177, "low": 0.1176, "close": 0.1177, "volume": 6440.1, "quote_volume": 757.9499, "trades": 12, "taker_buy_volume": 5942.2, "taker_buy_quote": 699.38497}, {"ts": 1768203240000, "open": 0.1177, "high": 0.1177, "low": 0.1175, "close": 0.1175, "volume": 2456.1, "quote_volume": 288.73309, "trades": 7, "taker_buy_volume": 922.5, "taker_buy_quote": 108.486}, {"ts": 1768203300000, "open": 0.1174, "high": 0.1175, "low": 0.1174, "close": 0.1175, "volume": 16669.8, "quote_volume": 1957.95858, "trades": 15, "taker_buy_volume": 1167.8, "taker_buy_quote": 137.09972}, {"ts": 1768203360000, "open": 0.1176, "high": 0.1176, "low": 0.1175, "close": 0.1175, "volume": 240.4, "quote_volume": 28.25899, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203420000, "open": 0.1175, "high": 0.1175, "low": 0.1175, "close": 0.1175, "volume": 4235.1, "quote_volume": 497.62425, "trades": 7, "taker_buy_volume": 3480.2, "taker_buy_quote": 408.9235}, {"ts": 1768203480000, "open": 0.1175, "high": 0.1176, "low": 0.1175, "close": 0.1176, "volume": 1091.6, "quote_volume": 128.34835, "trades": 5, "taker_buy_volume": 633.2, "taker_buy_quote": 74.46432}, {"ts": 1768203540000, "open": 0.1178, "high": 0.1178, "low": 0.1178, "close": 0.1178, "volume": 425.4, "quote_volume": 50.11212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203600000, "open": 0.1178, "high": 0.118, "low": 0.1178, "close": 0.1179, "volume": 1499.2, "quote_volume": 176.82271, "trades": 5, "taker_buy_volume": 922.5, "taker_buy_quote": 108.855}, {"ts": 1768203660000, "open": 0.1179, "high": 0.1179, "low": 0.1178, "close": 0.1179, "volume": 6405.4, "quote_volume": 755.07813, "trades": 11, "taker_buy_volume": 2845.0, "taker_buy_quote": 335.4255}, {"ts": 1768203720000, "open": 0.1179, "high": 0.1179, "low": 0.1178, "close": 0.1178, "volume": 437.4, "quote_volume": 51.55704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203780000, "open": 0.1177, "high": 0.1178, "low": 0.1177, "close": 0.1178, "volume": 3217.0, "quote_volume": 378.94772, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203840000, "open": 0.1178, "high": 0.1178, "low": 0.1177, "close": 0.1177, "volume": 4266.0, "quote_volume": 502.50498, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203900000, "open": 0.1177, "high": 0.1177, "low": 0.1176, "close": 0.1176, "volume": 3958.4, "quote_volume": 465.69992, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203960000, "open": 0.1175, "high": 0.1175, "low": 0.1174, "close": 0.1174, "volume": 6129.5, "quote_volume": 720.08025, "trades": 8, "taker_buy_volume": 1041.3, "taker_buy_quote": 122.24862}, {"ts": 1768204020000, "open": 0.1174, "high": 0.1176, "low": 0.1174, "close": 0.1175, "volume": 1969.1, "quote_volume": 231.44223, "trades": 10, "taker_buy_volume": 217.9, "taker_buy_quote": 25.60325}, {"ts": 1768204080000, "open": 0.1176, "high": 0.1176, "low": 0.1175, "close": 0.1176, "volume": 871.3, "quote_volume": 102.46224, "trades": 9, "taker_buy_volume": 124.9, "taker_buy_quote": 14.68824}, {"ts": 1768204140000, "open": 0.1176, "high": 0.1176, "low": 0.1174, "close": 0.1174, "volume": 441.0, "quote_volume": 51.82133, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204200000, "open": 0.1176, "high": 0.1176, "low": 0.1174, "close": 0.1175, "volume": 3952.6, "quote_volume": 464.43378, "trades": 13, "taker_buy_volume": 3115.0, "taker_buy_quote": 366.0125}, {"ts": 1768204260000, "open": 0.1176, "high": 0.1176, "low": 0.1175, "close": 0.1175, "volume": 953.3, "quote_volume": 112.08575, "trades": 5, "taker_buy_volume": 371.1, "taker_buy_quote": 43.64136}, {"ts": 1768204320000, "open": 0.1175, "high": 0.1175, "low": 0.1174, "close": 0.1174, "volume": 3483.8, "quote_volume": 409.32117, "trades": 10, "taker_buy_volume": 2353.4, "taker_buy_quote": 276.5245}, {"ts": 1768204380000, "open": 0.1174, "high": 0.1174, "low": 0.1173, "close": 0.1173, "volume": 2782.0, "quote_volume": 326.46573, "trades": 12, "taker_buy_volume": 1082.8, "taker_buy_quote": 127.12072}, {"ts": 1768204440000, "open": 0.1173, "high": 0.1173, "low": 0.1168, "close": 0.1171, "volume": 56025.7, "quote_volume": 6557.94932, "trades": 54, "taker_buy_volume": 16587.9, "taker_buy_quote": 1941.11056}, {"ts": 1768204500000, "open": 0.117, "high": 0.1172, "low": 0.117, "close": 0.1171, "volume": 15580.5, "quote_volume": 1824.97348, "trades": 24, "taker_buy_volume": 3384.7, "taker_buy_quote": 396.36032}, {"ts": 1768204560000, "open": 0.1173, "high": 0.1174, "low": 0.1173, "close": 0.1173, "volume": 12751.6, "quote_volume": 1496.56888, "trades": 28, "taker_buy_volume": 8474.0, "taker_buy_quote": 994.57506}, {"ts": 1768204620000, "open": 0.1173, "high": 0.1177, "low": 0.1173, "close": 0.1177, "volume": 4406.4, "quote_volume": 517.01214, "trades": 7, "taker_buy_volume": 3360.5, "taker_buy_quote": 394.27871}, {"ts": 1768204680000, "open": 0.1176, "high": 0.1177, "low": 0.1176, "close": 0.1177, "volume": 1893.7, "quote_volume": 222.70359, "trades": 4, "taker_buy_volume": 44.7, "taker_buy_quote": 5.26119}, {"ts": 1768204740000, "open": 0.1177, "high": 0.1177, "low": 0.1177, "close": 0.1177, "volume": 2198.6, "quote_volume": 258.77522, "trades": 7, "taker_buy_volume": 2030.3, "taker_buy_quote": 238.96631}, {"ts": 1768204800000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 540.8, "quote_volume": 63.59808, "trades": 7, "taker_buy_volume": 209.3, "taker_buy_quote": 24.61368}, {"ts": 1768204860000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 51.1, "quote_volume": 6.00936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204920000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 2856.5, "quote_volume": 335.9244, "trades": 8, "taker_buy_volume": 44.7, "taker_buy_quote": 5.25672}, {"ts": 1768204980000, "open": 0.1177, "high": 0.1177, "low": 0.1176, "close": 0.1176, "volume": 1322.1, "quote_volume": 155.49569, "trades": 8, "taker_buy_volume": 166.6, "taker_buy_quote": 19.59216}, {"ts": 1768205040000, "open": 0.1176, "high": 0.1176, "low": 0.1174, "close": 0.1174, "volume": 8336.2, "quote_volume": 978.88289, "trades": 16, "taker_buy_volume": 2889.1, "taker_buy_quote": 339.19226}, {"ts": 1768205100000, "open": 0.1175, "high": 0.1176, "low": 0.1175, "close": 0.1176, "volume": 2044.3, "quote_volume": 240.21737, "trades": 8, "taker_buy_volume": 598.6, "taker_buy_quote": 70.3355}, {"ts": 1768205160000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205220000, "open": 0.1176, "high": 0.1176, "low": 0.1175, "close": 0.1176, "volume": 14076.9, "quote_volume": 1655.20277, "trades": 20, "taker_buy_volume": 11428.4, "taker_buy_quote": 1343.78311}, {"ts": 1768205280000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205340000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205400000, "open": 0.1177, "high": 0.1177, "low": 0.1177, "close": 0.1177, "volume": 922.5, "quote_volume": 108.57825, "trades": 1, "taker_buy_volume": 922.5, "taker_buy_quote": 108.57825}, {"ts": 1768205460000, "open": 0.1177, "high": 0.1177, "low": 0.1177, "close": 0.1177, "volume": 1168.5, "quote_volume": 137.53245, "trades": 4, "taker_buy_volume": 922.5, "taker_buy_quote": 108.57825}, {"ts": 1768205520000, "open": 0.1177, "high": 0.1179, "low": 0.1176, "close": 0.1178, "volume": 16282.9, "quote_volume": 1915.27578, "trades": 14, "taker_buy_volume": 458.3, "taker_buy_quote": 54.03357}, {"ts": 1768205580000, "open": 0.1179, "high": 0.1179, "low": 0.1178, "close": 0.1179, "volume": 13030.4, "quote_volume": 1536.15443, "trades": 14, "taker_buy_volume": 11742.7, "taker_buy_quote": 1384.45125}, {"ts": 1768205640000, "open": 0.1179, "high": 0.1179, "low": 0.1176, "close": 0.1176, "volume": 17981.8, "quote_volume": 2116.36198, "trades": 24, "taker_buy_volume": 1971.1, "taker_buy_quote": 232.1037}, {"ts": 1768205700000, "open": 0.1175, "high": 0.1176, "low": 0.1175, "close": 0.1176, "volume": 245.8, "quote_volume": 28.89394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205760000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 123.6, "quote_volume": 14.53536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205820000, "open": 0.1175, "high": 0.1175, "low": 0.1174, "close": 0.1174, "volume": 7027.2, "quote_volume": 825.09743, "trades": 7, "taker_buy_volume": 1046.4, "taker_buy_quote": 122.84736}, {"ts": 1768205880000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 922.5, "quote_volume": 108.486, "trades": 1, "taker_buy_volume": 922.5, "taker_buy_quote": 108.486}, {"ts": 1768205940000, "open": 0.1178, "high": 0.1181, "low": 0.1178, "close": 0.118, "volume": 9263.3, "quote_volume": 1093.65292, "trades": 19, "taker_buy_volume": 3297.3, "taker_buy_quote": 389.08036}, {"ts": 1768206000000, "open": 0.1179, "high": 0.1179, "low": 0.1179, "close": 0.1179, "volume": 3930.4, "quote_volume": 463.39416, "trades": 7, "taker_buy_volume": 173.0, "taker_buy_quote": 20.3967}, {"ts": 1768206060000, "open": 0.118, "high": 0.1182, "low": 0.1179, "close": 0.1182, "volume": 7346.3, "quote_volume": 867.04868, "trades": 15, "taker_buy_volume": 6056.2, "taker_buy_quote": 714.80476}, {"ts": 1768206120000, "open": 0.1182, "high": 0.1182, "low": 0.1182, "close": 0.1182, "volume": 119.3, "quote_volume": 14.10126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206180000, "open": 0.1181, "high": 0.1181, "low": 0.1181, "close": 0.1181, "volume": 119.7, "quote_volume": 14.13657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206240000, "open": 0.118, "high": 0.118, "low": 0.1178, "close": 0.1178, "volume": 1337.9, "quote_volume": 157.64062, "trades": 5, "taker_buy_volume": 53.7, "taker_buy_quote": 6.32586}, {"ts": 1768206300000, "open": 0.1177, "high": 0.1177, "low": 0.1177, "close": 0.1177, "volume": 119.8, "quote_volume": 14.10046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206360000, "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": 1768206420000, "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": 1768206480000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 1683.2, "quote_volume": 197.94432, "trades": 3, "taker_buy_volume": 1560.8, "taker_buy_quote": 183.55008}, {"ts": 1768206540000, "open": 0.1177, "high": 0.1177, "low": 0.1176, "close": 0.1176, "volume": 783.5, "quote_volume": 92.18208, "trades": 4, "taker_buy_volume": 424.8, "taker_buy_quote": 49.99896}, {"ts": 1768206600000, "open": 0.1175, "high": 0.1175, "low": 0.1172, "close": 0.1172, "volume": 10407.1, "quote_volume": 1221.01331, "trades": 14, "taker_buy_volume": 122.0, "taker_buy_quote": 14.2984}, {"ts": 1768206660000, "open": 0.1172, "high": 0.1172, "low": 0.1171, "close": 0.1172, "volume": 7968.3, "quote_volume": 933.79251, "trades": 8, "taker_buy_volume": 6803.1, "taker_buy_quote": 797.32332}, {"ts": 1768206720000, "open": 0.1172, "high": 0.1172, "low": 0.1169, "close": 0.1171, "volume": 16165.2, "quote_volume": 1891.71572, "trades": 20, "taker_buy_volume": 1949.3, "taker_buy_quote": 228.07333}, {"ts": 1768206780000, "open": 0.1171, "high": 0.1172, "low": 0.1171, "close": 0.1172, "volume": 2986.1, "quote_volume": 349.95851, "trades": 3, "taker_buy_volume": 2741.2, "taker_buy_quote": 321.26864}, {"ts": 1768206840000, "open": 0.1172, "high": 0.1177, "low": 0.1172, "close": 0.1176, "volume": 14718.4, "quote_volume": 1725.94719, "trades": 12, "taker_buy_volume": 5462.7, "taker_buy_quote": 640.66694}, {"ts": 1768206900000, "open": 0.1176, "high": 0.1176, "low": 0.1174, "close": 0.1174, "volume": 10682.0, "quote_volume": 1254.21282, "trades": 15, "taker_buy_volume": 9149.0, "taker_buy_quote": 1074.0974}, {"ts": 1768206960000, "open": 0.1174, "high": 0.1174, "low": 0.1172, "close": 0.1173, "volume": 12334.9, "quote_volume": 1447.21681, "trades": 23, "taker_buy_volume": 2260.3, "taker_buy_quote": 265.33528}, {"ts": 1768207020000, "open": 0.1172, "high": 0.1173, "low": 0.1169, "close": 0.1173, "volume": 13623.1, "quote_volume": 1596.13646, "trades": 32, "taker_buy_volume": 4772.2, "taker_buy_quote": 559.42457}, {"ts": 1768207080000, "open": 0.1172, "high": 0.1176, "low": 0.117, "close": 0.1176, "volume": 18941.1, "quote_volume": 2219.11829, "trades": 34, "taker_buy_volume": 6262.6, "taker_buy_quote": 734.43365}, {"ts": 1768207140000, "open": 0.1176, "high": 0.1176, "low": 0.1175, "close": 0.1176, "volume": 18524.4, "quote_volume": 2176.65289, "trades": 16, "taker_buy_volume": 241.5, "taker_buy_quote": 28.38823}, {"ts": 1768207200000, "open": 0.1175, "high": 0.1175, "low": 0.1173, "close": 0.1173, "volume": 709.4, "quote_volume": 83.24883, "trades": 9, "taker_buy_volume": 121.2, "taker_buy_quote": 14.21676}, {"ts": 1768207260000, "open": 0.1173, "high": 0.1173, "low": 0.117, "close": 0.1172, "volume": 3659.7, "quote_volume": 428.61506, "trades": 23, "taker_buy_volume": 1659.8, "taker_buy_quote": 194.36779}, {"ts": 1768207320000, "open": 0.1172, "high": 0.1174, "low": 0.1172, "close": 0.1172, "volume": 5230.3, "quote_volume": 613.12747, "trades": 16, "taker_buy_volume": 571.7, "taker_buy_quote": 67.02784}, {"ts": 1768207380000, "open": 0.1172, "high": 0.1172, "low": 0.1171, "close": 0.1171, "volume": 1893.9, "quote_volume": 221.94041, "trades": 9, "taker_buy_volume": 550.3, "taker_buy_quote": 64.49516}, {"ts": 1768207440000, "open": 0.117, "high": 0.117, "low": 0.1169, "close": 0.1169, "volume": 852.3, "quote_volume": 99.65802, "trades": 8, "taker_buy_volume": 124.2, "taker_buy_quote": 14.51898}, {"ts": 1768207500000, "open": 0.1169, "high": 0.1169, "low": 0.1168, "close": 0.1168, "volume": 1920.9, "quote_volume": 224.37325, "trades": 6, "taker_buy_volume": 1679.2, "taker_buy_quote": 196.13056}, {"ts": 1768207560000, "open": 0.1169, "high": 0.1169, "low": 0.1165, "close": 0.1166, "volume": 8750.4, "quote_volume": 1021.28898, "trades": 17, "taker_buy_volume": 1757.7, "taker_buy_quote": 205.12605}, {"ts": 1768207620000, "open": 0.1166, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 3018.9, "quote_volume": 352.23659, "trades": 13, "taker_buy_volume": 1609.1, "taker_buy_quote": 187.72527}, {"ts": 1768207680000, "open": 0.1166, "high": 0.1166, "low": 0.1152, "close": 0.1156, "volume": 68336.1, "quote_volume": 7915.6315, "trades": 108, "taker_buy_volume": 32014.7, "taker_buy_quote": 3710.67582}, {"ts": 1768207740000, "open": 0.1156, "high": 0.1161, "low": 0.1154, "close": 0.1161, "volume": 46529.6, "quote_volume": 5378.99774, "trades": 64, "taker_buy_volume": 27572.9, "taker_buy_quote": 3188.52584}, {"ts": 1768207800000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.1158, "volume": 71959.7, "quote_volume": 8340.38631, "trades": 38, "taker_buy_volume": 15477.2, "taker_buy_quote": 1793.50564}, {"ts": 1768207860000, "open": 0.1157, "high": 0.116, "low": 0.1157, "close": 0.116, "volume": 17470.9, "quote_volume": 2023.9098, "trades": 22, "taker_buy_volume": 15801.8, "taker_buy_quote": 1830.44901}, {"ts": 1768207920000, "open": 0.1162, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 1364.5, "quote_volume": 158.5913, "trades": 7, "taker_buy_volume": 635.0, "taker_buy_quote": 73.787}, {"ts": 1768207980000, "open": 0.1162, "high": 0.1164, "low": 0.1162, "close": 0.1164, "volume": 12269.3, "quote_volume": 1425.86258, "trades": 26, "taker_buy_volume": 1062.3, "taker_buy_quote": 123.46214}, {"ts": 1768208040000, "open": 0.1163, "high": 0.1165, "low": 0.1162, "close": 0.1163, "volume": 20161.5, "quote_volume": 2343.75939, "trades": 28, "taker_buy_volume": 8437.2, "taker_buy_quote": 980.72328}, {"ts": 1768208100000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 1890.6, "quote_volume": 219.87678, "trades": 5, "taker_buy_volume": 1771.9, "taker_buy_quote": 206.07197}, {"ts": 1768208160000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 271.3, "quote_volume": 31.60645, "trades": 3, "taker_buy_volume": 46.2, "taker_buy_quote": 5.3823}, {"ts": 1768208220000, "open": 0.1165, "high": 0.1165, "low": 0.1163, "close": 0.1164, "volume": 2625.8, "quote_volume": 305.72304, "trades": 12, "taker_buy_volume": 240.3, "taker_buy_quote": 27.95879}, {"ts": 1768208280000, "open": 0.1163, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 3923.5, "quote_volume": 456.41086, "trades": 10, "taker_buy_volume": 3800.8, "taker_buy_quote": 442.14085}, {"ts": 1768208340000, "open": 0.1164, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 3353.4, "quote_volume": 390.21896, "trades": 10, "taker_buy_volume": 2183.0, "taker_buy_quote": 254.0891}, {"ts": 1768208400000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 1163.9, "quote_volume": 135.47796, "trades": 5, "taker_buy_volume": 119.6, "taker_buy_quote": 13.92144}, {"ts": 1768208460000, "open": 0.1164, "high": 0.1171, "low": 0.1164, "close": 0.1171, "volume": 9586.2, "quote_volume": 1118.29258, "trades": 22, "taker_buy_volume": 3944.0, "taker_buy_quote": 460.18125}, {"ts": 1768208520000, "open": 0.117, "high": 0.117, "low": 0.1164, "close": 0.1164, "volume": 8214.4, "quote_volume": 957.39267, "trades": 19, "taker_buy_volume": 1799.7, "taker_buy_quote": 209.48508}, {"ts": 1768208580000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 243.3, "quote_volume": 28.34445, "trades": 2, "taker_buy_volume": 122.1, "taker_buy_quote": 14.22465}, {"ts": 1768208640000, "open": 0.1165, "high": 0.1166, "low": 0.1165, "close": 0.1166, "volume": 2725.0, "quote_volume": 317.6715, "trades": 6, "taker_buy_volume": 119.2, "taker_buy_quote": 13.8868}, {"ts": 1768208700000, "open": 0.1166, "high": 0.1169, "low": 0.1166, "close": 0.1167, "volume": 2327.7, "quote_volume": 271.75887, "trades": 8, "taker_buy_volume": 1041.8, "taker_buy_quote": 121.75063}, {"ts": 1768208760000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1165, "volume": 6812.2, "quote_volume": 793.66288, "trades": 12, "taker_buy_volume": 877.4, "taker_buy_quote": 102.22934}, {"ts": 1768208820000, "open": 0.1165, "high": 0.1165, "low": 0.1164, "close": 0.1165, "volume": 15606.2, "quote_volume": 1816.83869, "trades": 17, "taker_buy_volume": 124.8, "taker_buy_quote": 14.5392}, {"ts": 1768208880000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 56.5, "quote_volume": 6.5766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208940000, "open": 0.1164, "high": 0.1164, "low": 0.1158, "close": 0.116, "volume": 70135.0, "quote_volume": 8133.64664, "trades": 73, "taker_buy_volume": 49540.4, "taker_buy_quote": 5743.24482}, {"ts": 1768209000000, "open": 0.116, "high": 0.1161, "low": 0.1159, "close": 0.1161, "volume": 13384.3, "quote_volume": 1552.17386, "trades": 30, "taker_buy_volume": 6876.2, "taker_buy_quote": 797.6523}, {"ts": 1768209060000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 1966.1, "quote_volume": 227.88288, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209120000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.1158, "volume": 1353.4, "quote_volume": 156.93226, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209180000, "open": 0.1159, "high": 0.1162, "low": 0.1159, "close": 0.1161, "volume": 2543.9, "quote_volume": 295.42644, "trades": 14, "taker_buy_volume": 1113.7, "taker_buy_quote": 129.26364}, {"ts": 1768209240000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 5030.2, "quote_volume": 583.99996, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209300000, "open": 0.1162, "high": 0.1162, "low": 0.1161, "close": 0.1161, "volume": 554.3, "quote_volume": 64.3972, "trades": 2, "taker_buy_volume": 429.7, "taker_buy_quote": 49.93114}, {"ts": 1768209360000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209420000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209480000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209540000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 167.8, "quote_volume": 19.48158, "trades": 2, "taker_buy_volume": 167.8, "taker_buy_quote": 19.48158}, {"ts": 1768209600000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209660000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 759.9, "quote_volume": 88.37637, "trades": 4, "taker_buy_volume": 45.3, "taker_buy_quote": 5.26839}, {"ts": 1768209720000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209780000, "open": 0.1162, "high": 0.1162, "low": 0.1161, "close": 0.1161, "volume": 4671.4, "quote_volume": 542.53545, "trades": 15, "taker_buy_volume": 3419.0, "taker_buy_quote": 397.11527}, {"ts": 1768209840000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 635.0, "quote_volume": 73.7235, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209900000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 404.3, "quote_volume": 46.93923, "trades": 5, "taker_buy_volume": 237.3, "taker_buy_quote": 27.55053}, {"ts": 1768209960000, "open": 0.116, "high": 0.1161, "low": 0.1159, "close": 0.1159, "volume": 8672.0, "quote_volume": 1005.80562, "trades": 19, "taker_buy_volume": 4321.4, "taker_buy_quote": 501.55426}, {"ts": 1768210020000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 1946.2, "quote_volume": 225.48218, "trades": 10, "taker_buy_volume": 90.8, "taker_buy_quote": 10.51918}, {"ts": 1768210080000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 222.4, "quote_volume": 25.77094, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210140000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210200000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 5957.3, "quote_volume": 689.85988, "trades": 15, "taker_buy_volume": 4065.5, "taker_buy_quote": 470.78944}, {"ts": 1768210260000, "open": 0.116, "high": 0.1161, "low": 0.116, "close": 0.1161, "volume": 2124.9, "quote_volume": 246.49293, "trades": 13, "taker_buy_volume": 1149.1, "taker_buy_quote": 133.30013}, {"ts": 1768210320000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 9633.5, "quote_volume": 1117.82661, "trades": 30, "taker_buy_volume": 2646.4, "taker_buy_quote": 307.15026}, {"ts": 1768210380000, "open": 0.1161, "high": 0.1164, "low": 0.1161, "close": 0.1162, "volume": 48653.3, "quote_volume": 5658.89037, "trades": 41, "taker_buy_volume": 20805.7, "taker_buy_quote": 2419.41001}, {"ts": 1768210440000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 13522.7, "quote_volume": 1568.92857, "trades": 27, "taker_buy_volume": 6547.8, "taker_buy_quote": 759.66783}, {"ts": 1768210500000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 123.1, "quote_volume": 14.30422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210560000, "open": 0.1162, "high": 0.1162, "low": 0.116, "close": 0.1162, "volume": 14072.4, "quote_volume": 1634.12234, "trades": 11, "taker_buy_volume": 13709.2, "taker_buy_quote": 1591.95491}, {"ts": 1768210620000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 2906.6, "quote_volume": 337.45626, "trades": 5, "taker_buy_volume": 1863.5, "taker_buy_quote": 216.35235}, {"ts": 1768210680000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.116, "volume": 10674.8, "quote_volume": 1238.04535, "trades": 10, "taker_buy_volume": 7316.7, "taker_buy_quote": 848.7372}, {"ts": 1768210740000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210800000, "open": 0.1161, "high": 0.1164, "low": 0.1161, "close": 0.1163, "volume": 5459.2, "quote_volume": 635.12603, "trades": 8, "taker_buy_volume": 5337.9, "taker_buy_quote": 621.01884}, {"ts": 1768210860000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 4344.4, "quote_volume": 505.25372, "trades": 6, "taker_buy_volume": 1090.2, "taker_buy_quote": 126.79026}, {"ts": 1768210920000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 642.8, "quote_volume": 74.82192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210980000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 204.0, "quote_volume": 23.7456, "trades": 2, "taker_buy_volume": 83.0, "taker_buy_quote": 9.6612}, {"ts": 1768211040000, "open": 0.1163, "high": 0.1166, "low": 0.1163, "close": 0.1165, "volume": 12169.7, "quote_volume": 1417.46526, "trades": 25, "taker_buy_volume": 9275.4, "taker_buy_quote": 1080.30397}, {"ts": 1768211100000, "open": 0.1165, "high": 0.1166, "low": 0.1165, "close": 0.1166, "volume": 4456.7, "quote_volume": 519.21759, "trades": 3, "taker_buy_volume": 4212.7, "taker_buy_quote": 490.77955}, {"ts": 1768211160000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 1164.6, "quote_volume": 135.90882, "trades": 3, "taker_buy_volume": 1041.9, "taker_buy_quote": 121.58973}, {"ts": 1768211220000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 123.7, "quote_volume": 14.43579, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211280000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 1044.8, "quote_volume": 121.82368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211340000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211400000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1167, "volume": 2389.4, "quote_volume": 278.81292, "trades": 6, "taker_buy_volume": 179.0, "taker_buy_quote": 20.8714}, {"ts": 1768211460000, "open": 0.1167, "high": 0.1169, "low": 0.1167, "close": 0.1167, "volume": 2801.6, "quote_volume": 327.01297, "trades": 11, "taker_buy_volume": 208.8, "taker_buy_quote": 24.40872}, {"ts": 1768211520000, "open": 0.1166, "high": 0.1166, "low": 0.1164, "close": 0.1164, "volume": 8191.1, "quote_volume": 954.45973, "trades": 15, "taker_buy_volume": 120.8, "taker_buy_quote": 14.0732}, {"ts": 1768211580000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 243.7, "quote_volume": 28.36668, "trades": 3, "taker_buy_volume": 119.3, "taker_buy_quote": 13.88652}, {"ts": 1768211640000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 119.3, "quote_volume": 13.87459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211700000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 200.0, "quote_volume": 23.26, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 23.26}, {"ts": 1768211760000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211820000, "open": 0.1163, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 1169.8, "quote_volume": 136.15237, "trades": 3, "taker_buy_volume": 1169.8, "taker_buy_quote": 136.15237}, {"ts": 1768211880000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 141.6, "quote_volume": 16.48224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211940000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1167, "volume": 2850.7, "quote_volume": 332.95703, "trades": 8, "taker_buy_volume": 2046.7, "taker_buy_quote": 239.05456}, {"ts": 1768212000000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 1023.0, "quote_volume": 119.3841, "trades": 6, "taker_buy_volume": 800.5, "taker_buy_quote": 93.41835}, {"ts": 1768212060000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 2213.3, "quote_volume": 258.27969, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212120000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 291.9, "quote_volume": 34.03554, "trades": 3, "taker_buy_volume": 171.2, "taker_buy_quote": 19.96192}, {"ts": 1768212180000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 530.7, "quote_volume": 61.90406, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212240000, "open": 0.1168, "high": 0.1169, "low": 0.1168, "close": 0.1169, "volume": 3400.1, "quote_volume": 397.38404, "trades": 6, "taker_buy_volume": 2356.6, "taker_buy_quote": 275.41099}, {"ts": 1768212300000, "open": 0.1168, "high": 0.117, "low": 0.1168, "close": 0.117, "volume": 3900.3, "quote_volume": 455.92972, "trades": 8, "taker_buy_volume": 2733.3, "taker_buy_quote": 319.59956}, {"ts": 1768212360000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 2304.1, "quote_volume": 269.5797, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212420000, "open": 0.117, "high": 0.117, "low": 0.1169, "close": 0.117, "volume": 1276.3, "quote_volume": 149.32027, "trades": 5, "taker_buy_volume": 42.7, "taker_buy_quote": 4.9959}, {"ts": 1768212480000, "open": 0.1171, "high": 0.1171, "low": 0.117, "close": 0.117, "volume": 244.7, "quote_volume": 28.64194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212540000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 1044.5, "quote_volume": 122.2065, "trades": 2, "taker_buy_volume": 922.5, "taker_buy_quote": 107.9325}, {"ts": 1768212600000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 1047.3, "quote_volume": 122.63883, "trades": 2, "taker_buy_volume": 922.5, "taker_buy_quote": 108.02475}, {"ts": 1768212660000, "open": 0.1172, "high": 0.1172, "low": 0.1171, "close": 0.1172, "volume": 2558.1, "quote_volume": 299.66626, "trades": 11, "taker_buy_volume": 1007.8, "taker_buy_quote": 118.02191}, {"ts": 1768212720000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 123.6, "quote_volume": 14.47356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212780000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 759.7, "quote_volume": 88.8849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212840000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 1165.3, "quote_volume": 136.22357, "trades": 3, "taker_buy_volume": 121.3, "taker_buy_quote": 14.17997}, {"ts": 1768212900000, "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": 1768212960000, "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": 1768213020000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 1211.9, "quote_volume": 141.91349, "trades": 4, "taker_buy_volume": 1092.2, "taker_buy_quote": 127.89662}, {"ts": 1768213080000, "open": 0.1171, "high": 0.1173, "low": 0.1171, "close": 0.1173, "volume": 169.9, "quote_volume": 19.90537, "trades": 2, "taker_buy_volume": 169.9, "taker_buy_quote": 19.90537}, {"ts": 1768213140000, "open": 0.1174, "high": 0.1174, "low": 0.1174, "close": 0.1174, "volume": 1557.5, "quote_volume": 182.8505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213200000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 2207.2, "quote_volume": 258.90456, "trades": 5, "taker_buy_volume": 1042.7, "taker_buy_quote": 122.30871}, {"ts": 1768213260000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213320000, "open": 0.1172, "high": 0.1172, "low": 0.1172, "close": 0.1172, "volume": 1726.0, "quote_volume": 202.2872, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213380000, "open": 0.1171, "high": 0.1171, "low": 0.117, "close": 0.117, "volume": 332.4, "quote_volume": 38.90315, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213440000, "open": 0.117, "high": 0.1171, "low": 0.117, "close": 0.117, "volume": 17047.7, "quote_volume": 1995.5633, "trades": 10, "taker_buy_volume": 16204.5, "taker_buy_quote": 1896.9089}, {"ts": 1768213500000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213560000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213620000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 166.9, "quote_volume": 19.54399, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213680000, "open": 0.1172, "high": 0.1172, "low": 0.1172, "close": 0.1172, "volume": 1012.3, "quote_volume": 118.64156, "trades": 4, "taker_buy_volume": 1012.3, "taker_buy_quote": 118.64156}, {"ts": 1768213740000, "open": 0.1172, "high": 0.1172, "low": 0.1171, "close": 0.1172, "volume": 1514.3, "quote_volume": 177.467, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213800000, "open": 0.1172, "high": 0.1172, "low": 0.1172, "close": 0.1172, "volume": 208.9, "quote_volume": 24.48308, "trades": 3, "taker_buy_volume": 44.8, "taker_buy_quote": 5.25056}, {"ts": 1768213860000, "open": 0.1172, "high": 0.1172, "low": 0.1172, "close": 0.1172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213920000, "open": 0.1171, "high": 0.1171, "low": 0.117, "close": 0.117, "volume": 3167.7, "quote_volume": 370.68031, "trades": 11, "taker_buy_volume": 2417.7, "taker_buy_quote": 282.91369}, {"ts": 1768213980000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 1473.5, "quote_volume": 172.3995, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214040000, "open": 0.1171, "high": 0.1171, "low": 0.117, "close": 0.1171, "volume": 1223.2, "quote_volume": 143.12631, "trades": 8, "taker_buy_volume": 119.1, "taker_buy_quote": 13.94661}, {"ts": 1768214100000, "open": 0.117, "high": 0.1172, "low": 0.117, "close": 0.1171, "volume": 5776.6, "quote_volume": 676.32128, "trades": 14, "taker_buy_volume": 3564.0, "taker_buy_quote": 417.27186}, {"ts": 1768214160000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 756.9, "quote_volume": 88.63299, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214220000, "open": 0.1172, "high": 0.1173, "low": 0.1172, "close": 0.1173, "volume": 7609.4, "quote_volume": 892.07408, "trades": 9, "taker_buy_volume": 3446.5, "taker_buy_quote": 404.1822}, {"ts": 1768214280000, "open": 0.1172, "high": 0.1172, "low": 0.1172, "close": 0.1172, "volume": 57.9, "quote_volume": 6.78588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214340000, "open": 0.1172, "high": 0.1172, "low": 0.1172, "close": 0.1172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214400000, "open": 0.1172, "high": 0.1172, "low": 0.1172, "close": 0.1172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214460000, "open": 0.1172, "high": 0.1172, "low": 0.1171, "close": 0.1171, "volume": 624.4, "quote_volume": 73.16719, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214520000, "open": 0.117, "high": 0.117, "low": 0.1165, "close": 0.1166, "volume": 12499.2, "quote_volume": 1457.36223, "trades": 24, "taker_buy_volume": 4438.7, "taker_buy_quote": 517.1137}, {"ts": 1768214580000, "open": 0.1165, "high": 0.1165, "low": 0.1163, "close": 0.1165, "volume": 9181.5, "quote_volume": 1067.96778, "trades": 15, "taker_buy_volume": 2972.9, "taker_buy_quote": 345.87411}, {"ts": 1768214640000, "open": 0.1165, "high": 0.1166, "low": 0.1165, "close": 0.1166, "volume": 4384.5, "quote_volume": 511.12039, "trades": 11, "taker_buy_volume": 4384.5, "taker_buy_quote": 511.12039}, {"ts": 1768214700000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1165, "volume": 2704.4, "quote_volume": 315.17155, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214760000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 2180.6, "quote_volume": 254.25796, "trades": 2, "taker_buy_volume": 2180.6, "taker_buy_quote": 254.25796}, {"ts": 1768214820000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 122.6, "quote_volume": 14.2829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214880000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 1994.3, "quote_volume": 232.53538, "trades": 10, "taker_buy_volume": 1044.2, "taker_buy_quote": 121.75372}, {"ts": 1768214940000, "open": 0.1165, "high": 0.1165, "low": 0.1163, "close": 0.1163, "volume": 3494.8, "quote_volume": 407.10851, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215000000, "open": 0.1162, "high": 0.1162, "low": 0.1161, "close": 0.1161, "volume": 13519.4, "quote_volume": 1570.19618, "trades": 20, "taker_buy_volume": 2710.0, "taker_buy_quote": 314.89}, {"ts": 1768215060000, "open": 0.1161, "high": 0.1164, "low": 0.1161, "close": 0.1163, "volume": 10671.5, "quote_volume": 1241.14794, "trades": 18, "taker_buy_volume": 10126.7, "taker_buy_quote": 1177.7758}, {"ts": 1768215120000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 1043.8, "quote_volume": 121.39394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215180000, "open": 0.1163, "high": 0.1164, "low": 0.1163, "close": 0.1163, "volume": 3874.5, "quote_volume": 450.96733, "trades": 8, "taker_buy_volume": 3630.2, "taker_buy_quote": 422.54304}, {"ts": 1768215240000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215300000, "open": 0.1162, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 4632.8, "quote_volume": 538.64606, "trades": 13, "taker_buy_volume": 3267.5, "taker_buy_quote": 379.9982}, {"ts": 1768215360000, "open": 0.1162, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 4021.1, "quote_volume": 467.25424, "trades": 7, "taker_buy_volume": 235.0, "taker_buy_quote": 27.30942}, {"ts": 1768215420000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215480000, "open": 0.1162, "high": 0.1163, "low": 0.1162, "close": 0.1163, "volume": 1331.3, "quote_volume": 154.81814, "trades": 4, "taker_buy_volume": 408.8, "taker_buy_quote": 47.53139}, {"ts": 1768215540000, "open": 0.1163, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 4112.1, "quote_volume": 478.45203, "trades": 9, "taker_buy_volume": 4112.1, "taker_buy_quote": 478.45203}, {"ts": 1768215600000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1165, "volume": 3265.9, "quote_volume": 380.46486, "trades": 5, "taker_buy_volume": 3265.9, "taker_buy_quote": 380.46486}, {"ts": 1768215660000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215720000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215780000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 123.6, "quote_volume": 14.38704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215840000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1165, "volume": 1112.8, "quote_volume": 129.53676, "trades": 3, "taker_buy_volume": 1112.8, "taker_buy_quote": 129.53676}, {"ts": 1768215900000, "open": 0.1164, "high": 0.1166, "low": 0.1164, "close": 0.1166, "volume": 23050.2, "quote_volume": 2685.40876, "trades": 19, "taker_buy_volume": 22204.3, "taker_buy_quote": 2586.8011}, {"ts": 1768215960000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 1042.7, "quote_volume": 121.57882, "trades": 2, "taker_buy_volume": 1042.7, "taker_buy_quote": 121.57882}, {"ts": 1768216020000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 246.0, "quote_volume": 28.6836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216080000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 121.0, "quote_volume": 14.0965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216140000, "open": 0.1165, "high": 0.1166, "low": 0.1165, "close": 0.1166, "volume": 16868.5, "quote_volume": 1965.43675, "trades": 6, "taker_buy_volume": 16868.5, "taker_buy_quote": 1965.43675}, {"ts": 1768216200000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216260000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216320000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1165, "volume": 2136.5, "quote_volume": 249.10343, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216380000, "open": 0.1165, "high": 0.1167, "low": 0.1165, "close": 0.1167, "volume": 29235.4, "quote_volume": 3407.18875, "trades": 21, "taker_buy_volume": 28743.9, "taker_buy_quote": 3349.87985}, {"ts": 1768216440000, "open": 0.1165, "high": 0.1166, "low": 0.1165, "close": 0.1166, "volume": 1684.8, "quote_volume": 196.43552, "trades": 5, "taker_buy_volume": 1563.2, "taker_buy_quote": 182.26912}, {"ts": 1768216500000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 757.7, "quote_volume": 88.34782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216560000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 368.1, "quote_volume": 42.92046, "trades": 5, "taker_buy_volume": 243.6, "taker_buy_quote": 28.40376}, {"ts": 1768216620000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1165, "volume": 1681.3, "quote_volume": 195.97608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216680000, "open": 0.1164, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 8998.0, "quote_volume": 1046.57994, "trades": 21, "taker_buy_volume": 81.3, "taker_buy_quote": 9.46332}, {"ts": 1768216740000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 74.8, "quote_volume": 8.7142, "trades": 1, "taker_buy_volume": 74.8, "taker_buy_quote": 8.7142}, {"ts": 1768216800000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 119.1, "quote_volume": 13.86324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216860000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216920000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216980000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217040000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 124.6, "quote_volume": 14.5159, "trades": 1, "taker_buy_volume": 124.6, "taker_buy_quote": 14.5159}, {"ts": 1768217100000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 1164.7, "quote_volume": 135.80402, "trades": 5, "taker_buy_volume": 1041.4, "taker_buy_quote": 121.42724}, {"ts": 1768217160000, "open": 0.1166, "high": 0.1166, "low": 0.1164, "close": 0.1164, "volume": 16629.1, "quote_volume": 1936.37677, "trades": 20, "taker_buy_volume": 1284.7, "taker_buy_quote": 149.67943}, {"ts": 1768217220000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 435.5, "quote_volume": 50.73575, "trades": 1, "taker_buy_volume": 435.5, "taker_buy_quote": 50.73575}, {"ts": 1768217280000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217340000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 119.8, "quote_volume": 13.94472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217400000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 130.0, "quote_volume": 15.132, "trades": 2, "taker_buy_volume": 130.0, "taker_buy_quote": 15.132}, {"ts": 1768217460000, "open": 0.1165, "high": 0.1167, "low": 0.1165, "close": 0.1166, "volume": 3946.9, "quote_volume": 460.09647, "trades": 17, "taker_buy_volume": 3575.0, "taker_buy_quote": 416.7451}, {"ts": 1768217520000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 122.0, "quote_volume": 14.213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217580000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 1172.2, "quote_volume": 136.44408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217640000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1165, "volume": 511.2, "quote_volume": 59.52968, "trades": 4, "taker_buy_volume": 511.2, "taker_buy_quote": 59.52968}, {"ts": 1768217700000, "open": 0.1165, "high": 0.1166, "low": 0.1165, "close": 0.1166, "volume": 495.2, "quote_volume": 57.7038, "trades": 4, "taker_buy_volume": 495.2, "taker_buy_quote": 57.7038}, {"ts": 1768217760000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1166, "volume": 2898.7, "quote_volume": 337.85895, "trades": 8, "taker_buy_volume": 2648.9, "taker_buy_quote": 308.75725}, {"ts": 1768217820000, "open": 0.1165, "high": 0.1165, "low": 0.1164, "close": 0.1164, "volume": 1667.3, "quote_volume": 194.1312, "trades": 5, "taker_buy_volume": 1415.4, "taker_buy_quote": 164.81004}, {"ts": 1768217880000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 69.7, "quote_volume": 8.11308, "trades": 1, "taker_buy_volume": 69.7, "taker_buy_quote": 8.11308}, {"ts": 1768217940000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 254.5, "quote_volume": 29.59835, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218000000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 509.9, "quote_volume": 59.25038, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218060000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.1161, "volume": 7061.7, "quote_volume": 819.76895, "trades": 18, "taker_buy_volume": 124.9, "taker_buy_quote": 14.50089}, {"ts": 1768218120000, "open": 0.1161, "high": 0.1162, "low": 0.1161, "close": 0.1162, "volume": 3273.6, "quote_volume": 380.37996, "trades": 5, "taker_buy_volume": 3273.6, "taker_buy_quote": 380.37996}, {"ts": 1768218180000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218240000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 1043.7, "quote_volume": 121.27794, "trades": 4, "taker_buy_volume": 1043.7, "taker_buy_quote": 121.27794}, {"ts": 1768218300000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218360000, "open": 0.1163, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 2653.4, "quote_volume": 308.84382, "trades": 6, "taker_buy_volume": 2653.4, "taker_buy_quote": 308.84382}, {"ts": 1768218420000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218480000, "open": 0.1163, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 361.7, "quote_volume": 42.05913, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218540000, "open": 0.1163, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 3476.2, "quote_volume": 404.6129, "trades": 9, "taker_buy_volume": 3476.2, "taker_buy_quote": 404.6129}, {"ts": 1768218600000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 215.4, "quote_volume": 25.0941, "trades": 1, "taker_buy_volume": 215.4, "taker_buy_quote": 25.0941}, {"ts": 1768218660000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 164.7, "quote_volume": 19.17108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218720000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1164, "volume": 6616.9, "quote_volume": 770.42263, "trades": 21, "taker_buy_volume": 3512.9, "taker_buy_quote": 409.11703}, {"ts": 1768218780000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 3357.9, "quote_volume": 390.85956, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218840000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 77.7, "quote_volume": 9.04428, "trades": 2, "taker_buy_volume": 77.7, "taker_buy_quote": 9.04428}, {"ts": 1768218900000, "open": 0.1163, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 111.5, "quote_volume": 12.9726, "trades": 2, "taker_buy_volume": 51.5, "taker_buy_quote": 5.9946}, {"ts": 1768218960000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219020000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219080000, "open": 0.1164, "high": 0.1164, "low": 0.1163, "close": 0.1163, "volume": 667.1, "quote_volume": 77.63373, "trades": 5, "taker_buy_volume": 500.0, "taker_buy_quote": 58.2}, {"ts": 1768219140000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 2233.9, "quote_volume": 259.80257, "trades": 8, "taker_buy_volume": 2233.9, "taker_buy_quote": 259.80257}, {"ts": 1768219200000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 1058.1, "quote_volume": 123.05703, "trades": 4, "taker_buy_volume": 135.6, "taker_buy_quote": 15.77028}, {"ts": 1768219260000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 1536.1, "quote_volume": 178.64843, "trades": 6, "taker_buy_volume": 713.6, "taker_buy_quote": 82.99168}, {"ts": 1768219320000, "open": 0.1163, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 1353.8, "quote_volume": 157.52766, "trades": 4, "taker_buy_volume": 807.2, "taker_buy_quote": 93.95808}, {"ts": 1768219380000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 360.7, "quote_volume": 41.98548, "trades": 3, "taker_buy_volume": 360.7, "taker_buy_quote": 41.98548}, {"ts": 1768219440000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1165, "volume": 1702.3, "quote_volume": 198.22025, "trades": 7, "taker_buy_volume": 1022.1, "taker_buy_quote": 119.04497}, {"ts": 1768219500000, "open": 0.1166, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 5108.7, "quote_volume": 595.737, "trades": 24, "taker_buy_volume": 977.5, "taker_buy_quote": 114.03908}, {"ts": 1768219560000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 144.1, "quote_volume": 16.81647, "trades": 2, "taker_buy_volume": 144.1, "taker_buy_quote": 16.81647}, {"ts": 1768219620000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 1307.4, "quote_volume": 152.45734, "trades": 4, "taker_buy_volume": 145.0, "taker_buy_quote": 16.9215}, {"ts": 1768219680000, "open": 0.1165, "high": 0.1165, "low": 0.1163, "close": 0.1163, "volume": 372.4, "quote_volume": 43.35633, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219740000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219800000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 1133.6, "quote_volume": 131.95104, "trades": 5, "taker_buy_volume": 1133.6, "taker_buy_quote": 131.95104}, {"ts": 1768219860000, "open": 0.1165, "high": 0.1166, "low": 0.1165, "close": 0.1166, "volume": 9643.5, "quote_volume": 1124.22904, "trades": 16, "taker_buy_volume": 3076.7, "taker_buy_quote": 358.54467}, {"ts": 1768219920000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219980000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 163.9, "quote_volume": 19.09435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220040000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 64.3, "quote_volume": 7.49095, "trades": 1, "taker_buy_volume": 64.3, "taker_buy_quote": 7.49095}, {"ts": 1768220100000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 1255.2, "quote_volume": 146.10528, "trades": 6, "taker_buy_volume": 1086.8, "taker_buy_quote": 126.50352}, {"ts": 1768220160000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 56.1, "quote_volume": 6.53004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220220000, "open": 0.1165, "high": 0.1168, "low": 0.1165, "close": 0.1168, "volume": 11504.6, "quote_volume": 1343.4256, "trades": 17, "taker_buy_volume": 9979.3, "taker_buy_quote": 1165.34084}, {"ts": 1768220280000, "open": 0.1168, "high": 0.117, "low": 0.1168, "close": 0.1169, "volume": 6275.8, "quote_volume": 733.46614, "trades": 14, "taker_buy_volume": 2011.1, "taker_buy_quote": 235.20195}, {"ts": 1768220340000, "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": 1768220400000, "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": 1768220460000, "open": 0.1169, "high": 0.117, "low": 0.1169, "close": 0.117, "volume": 9616.0, "quote_volume": 1124.21769, "trades": 14, "taker_buy_volume": 5322.0, "taker_buy_quote": 622.24909}, {"ts": 1768220520000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220580000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 358.3, "quote_volume": 41.88527, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220640000, "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": 1768220700000, "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": 1768220760000, "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": 1768220820000, "open": 0.117, "high": 0.1172, "low": 0.1169, "close": 0.1169, "volume": 5300.7, "quote_volume": 620.47036, "trades": 16, "taker_buy_volume": 1901.9, "taker_buy_quote": 222.78482}, {"ts": 1768220880000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 120.3, "quote_volume": 14.05104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220940000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 942.0, "quote_volume": 109.9314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221000000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221060000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 3895.9, "quote_volume": 454.27405, "trades": 8, "taker_buy_volume": 922.5, "taker_buy_quote": 107.5635}, {"ts": 1768221120000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 2213.2, "quote_volume": 258.05912, "trades": 6, "taker_buy_volume": 124.5, "taker_buy_quote": 14.5167}, {"ts": 1768221180000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 713.8, "quote_volume": 83.22908, "trades": 3, "taker_buy_volume": 129.3, "taker_buy_quote": 15.07638}, {"ts": 1768221240000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221300000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 272.1, "quote_volume": 31.72686, "trades": 2, "taker_buy_volume": 272.1, "taker_buy_quote": 31.72686}, {"ts": 1768221360000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221420000, "open": 0.1166, "high": 0.1166, "low": 0.1164, "close": 0.1164, "volume": 554.0, "quote_volume": 64.52203, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221480000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221540000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221600000, "open": 0.1164, "high": 0.1164, "low": 0.1163, "close": 0.1163, "volume": 1923.5, "quote_volume": 223.88298, "trades": 5, "taker_buy_volume": 1042.8, "taker_buy_quote": 121.38192}, {"ts": 1768221660000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221720000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 120.4, "quote_volume": 14.00252, "trades": 1, "taker_buy_volume": 120.4, "taker_buy_quote": 14.00252}, {"ts": 1768221780000, "open": 0.1165, "high": 0.1166, "low": 0.1165, "close": 0.1166, "volume": 3540.3, "quote_volume": 412.78677, "trades": 6, "taker_buy_volume": 3540.3, "taker_buy_quote": 412.78677}, {"ts": 1768221840000, "open": 0.1165, "high": 0.1166, "low": 0.1165, "close": 0.1166, "volume": 3538.0, "quote_volume": 412.38656, "trades": 8, "taker_buy_volume": 3138.0, "taker_buy_quote": 365.78656}, {"ts": 1768221900000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221960000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1165, "volume": 196.0, "quote_volume": 22.84171, "trades": 2, "taker_buy_volume": 77.1, "taker_buy_quote": 8.98986}, {"ts": 1768222020000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222080000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222140000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222200000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222260000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 164.2, "quote_volume": 19.1293, "trades": 2, "taker_buy_volume": 164.2, "taker_buy_quote": 19.1293}, {"ts": 1768222320000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222380000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1165, "volume": 1597.3, "quote_volume": 186.12833, "trades": 7, "taker_buy_volume": 428.8, "taker_buy_quote": 49.99808}, {"ts": 1768222440000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222500000, "open": 0.1165, "high": 0.1166, "low": 0.1165, "close": 0.1166, "volume": 6963.2, "quote_volume": 811.54566, "trades": 11, "taker_buy_volume": 6772.6, "taker_buy_quote": 789.3217}, {"ts": 1768222560000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 291.1, "quote_volume": 33.91315, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222620000, "open": 0.1164, "high": 0.1164, "low": 0.1163, "close": 0.1163, "volume": 248.1, "quote_volume": 28.86644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222680000, "open": 0.1163, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 6715.5, "quote_volume": 781.00744, "trades": 12, "taker_buy_volume": 1011.7, "taker_buy_quote": 117.66071}, {"ts": 1768222740000, "open": 0.1162, "high": 0.1162, "low": 0.1158, "close": 0.116, "volume": 45569.6, "quote_volume": 5284.51394, "trades": 45, "taker_buy_volume": 8961.0, "taker_buy_quote": 1039.21365}, {"ts": 1768222800000, "open": 0.116, "high": 0.1164, "low": 0.116, "close": 0.1162, "volume": 9553.8, "quote_volume": 1110.66555, "trades": 15, "taker_buy_volume": 8512.3, "taker_buy_quote": 989.64325}, {"ts": 1768222860000, "open": 0.1162, "high": 0.1162, "low": 0.1158, "close": 0.1159, "volume": 19574.9, "quote_volume": 2269.93767, "trades": 31, "taker_buy_volume": 12251.1, "taker_buy_quote": 1420.80271}, {"ts": 1768222920000, "open": 0.116, "high": 0.1161, "low": 0.1157, "close": 0.1157, "volume": 16078.5, "quote_volume": 1863.57328, "trades": 43, "taker_buy_volume": 1896.8, "taker_buy_quote": 219.8662}, {"ts": 1768222980000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 2352.4, "quote_volume": 272.25692, "trades": 12, "taker_buy_volume": 1679.9, "taker_buy_quote": 194.44015}, {"ts": 1768223040000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 245.6, "quote_volume": 28.42802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223100000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 367.4, "quote_volume": 42.50818, "trades": 5, "taker_buy_volume": 244.9, "taker_buy_quote": 28.33493}, {"ts": 1768223160000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 372.4, "quote_volume": 43.11146, "trades": 5, "taker_buy_volume": 123.0, "taker_buy_quote": 14.2434}, {"ts": 1768223220000, "open": 0.1156, "high": 0.1156, "low": 0.1146, "close": 0.1149, "volume": 144211.1, "quote_volume": 16564.00828, "trades": 106, "taker_buy_volume": 70883.7, "taker_buy_quote": 8140.31015}, {"ts": 1768223280000, "open": 0.1149, "high": 0.1154, "low": 0.1147, "close": 0.1148, "volume": 70231.9, "quote_volume": 8084.25816, "trades": 70, "taker_buy_volume": 42073.0, "taker_buy_quote": 4845.96539}, {"ts": 1768223340000, "open": 0.1148, "high": 0.1149, "low": 0.1147, "close": 0.1148, "volume": 24581.5, "quote_volume": 2821.93686, "trades": 33, "taker_buy_volume": 3292.0, "taker_buy_quote": 378.04679}, {"ts": 1768223400000, "open": 0.1149, "high": 0.1151, "low": 0.1149, "close": 0.1151, "volume": 4607.2, "quote_volume": 529.81592, "trades": 8, "taker_buy_volume": 4365.2, "taker_buy_quote": 501.98618}, {"ts": 1768223460000, "open": 0.115, "high": 0.115, "low": 0.1148, "close": 0.1148, "volume": 2667.1, "quote_volume": 306.39947, "trades": 8, "taker_buy_volume": 619.4, "taker_buy_quote": 71.11906}, {"ts": 1768223520000, "open": 0.1148, "high": 0.1149, "low": 0.1146, "close": 0.1146, "volume": 6538.0, "quote_volume": 749.46088, "trades": 11, "taker_buy_volume": 2966.2, "taker_buy_quote": 340.00874}, {"ts": 1768223580000, "open": 0.1147, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 214.4, "quote_volume": 24.5871, "trades": 3, "taker_buy_volume": 122.8, "taker_buy_quote": 14.08516}, {"ts": 1768223640000, "open": 0.1145, "high": 0.1148, "low": 0.1144, "close": 0.1148, "volume": 64486.9, "quote_volume": 7384.77804, "trades": 63, "taker_buy_volume": 13277.6, "taker_buy_quote": 1521.24428}, {"ts": 1768223700000, "open": 0.1147, "high": 0.1148, "low": 0.1145, "close": 0.1146, "volume": 14071.4, "quote_volume": 1613.61881, "trades": 16, "taker_buy_volume": 9053.1, "taker_buy_quote": 1038.2198}, {"ts": 1768223760000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 1865.6, "quote_volume": 213.79776, "trades": 4, "taker_buy_volume": 123.8, "taker_buy_quote": 14.18748}, {"ts": 1768223820000, "open": 0.1146, "high": 0.1146, "low": 0.1144, "close": 0.1144, "volume": 243.7, "quote_volume": 27.9032, "trades": 2, "taker_buy_volume": 124.1, "taker_buy_quote": 14.19704}, {"ts": 1768223880000, "open": 0.1145, "high": 0.1147, "low": 0.1145, "close": 0.1145, "volume": 58058.8, "quote_volume": 6653.2706, "trades": 38, "taker_buy_volume": 55836.8, "taker_buy_quote": 6398.71704}, {"ts": 1768223940000, "open": 0.1144, "high": 0.1145, "low": 0.1144, "close": 0.1145, "volume": 736.0, "quote_volume": 84.22625, "trades": 6, "taker_buy_volume": 400.5, "taker_buy_quote": 45.84505}, {"ts": 1768224000000, "open": 0.1145, "high": 0.1145, "low": 0.1143, "close": 0.1144, "volume": 2749.5, "quote_volume": 314.33554, "trades": 9, "taker_buy_volume": 249.0, "taker_buy_quote": 28.4856}, {"ts": 1768224060000, "open": 0.1145, "high": 0.115, "low": 0.1145, "close": 0.115, "volume": 22834.7, "quote_volume": 2624.86188, "trades": 21, "taker_buy_volume": 7177.7, "taker_buy_quote": 824.39913}, {"ts": 1768224120000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 2550.3, "quote_volume": 293.02947, "trades": 7, "taker_buy_volume": 1972.9, "taker_buy_quote": 226.68621}, {"ts": 1768224180000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 8741.3, "quote_volume": 1004.37537, "trades": 9, "taker_buy_volume": 1165.9, "taker_buy_quote": 133.96191}, {"ts": 1768224240000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1147, "volume": 1955.4, "quote_volume": 224.46743, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224300000, "open": 0.1147, "high": 0.1149, "low": 0.1147, "close": 0.1149, "volume": 606.5, "quote_volume": 69.63804, "trades": 5, "taker_buy_volume": 484.5, "taker_buy_quote": 55.62024}, {"ts": 1768224360000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1148, "volume": 363.9, "quote_volume": 41.76361, "trades": 3, "taker_buy_volume": 121.7, "taker_buy_quote": 13.97116}, {"ts": 1768224420000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1147, "volume": 2877.3, "quote_volume": 330.30163, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224480000, "open": 0.1146, "high": 0.1147, "low": 0.1146, "close": 0.1147, "volume": 43786.8, "quote_volume": 5019.37799, "trades": 20, "taker_buy_volume": 29848.9, "taker_buy_quote": 3420.70086}, {"ts": 1768224540000, "open": 0.1146, "high": 0.1146, "low": 0.1143, "close": 0.1145, "volume": 26339.5, "quote_volume": 3014.23535, "trades": 30, "taker_buy_volume": 12767.8, "taker_buy_quote": 1461.31928}, {"ts": 1768224600000, "open": 0.1146, "high": 0.1146, "low": 0.1144, "close": 0.1144, "volume": 484.5, "quote_volume": 55.48791, "trades": 4, "taker_buy_volume": 121.7, "taker_buy_quote": 13.94682}, {"ts": 1768224660000, "open": 0.1144, "high": 0.1144, "low": 0.1142, "close": 0.1144, "volume": 1904.3, "quote_volume": 217.75295, "trades": 12, "taker_buy_volume": 705.4, "taker_buy_quote": 80.63924}, {"ts": 1768224720000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 799.7, "quote_volume": 91.59967, "trades": 11, "taker_buy_volume": 289.4, "taker_buy_quote": 33.15334}, {"ts": 1768224780000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 4561.8, "quote_volume": 522.76547, "trades": 15, "taker_buy_volume": 1598.6, "taker_buy_quote": 183.18275}, {"ts": 1768224840000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 337.7, "quote_volume": 38.66665, "trades": 4, "taker_buy_volume": 169.7, "taker_buy_quote": 19.43065}, {"ts": 1768224900000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 446.4, "quote_volume": 51.1128, "trades": 8, "taker_buy_volume": 326.4, "taker_buy_quote": 37.3728}, {"ts": 1768224960000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 503.7, "quote_volume": 57.6905, "trades": 6, "taker_buy_volume": 333.7, "taker_buy_quote": 38.2255}, {"ts": 1768225020000, "open": 0.1146, "high": 0.1146, "low": 0.1144, "close": 0.1146, "volume": 5969.6, "quote_volume": 683.97224, "trades": 15, "taker_buy_volume": 5462.5, "taker_buy_quote": 625.89331}, {"ts": 1768225080000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 1854.5, "quote_volume": 212.51376, "trades": 8, "taker_buy_volume": 635.0, "taker_buy_quote": 72.771}, {"ts": 1768225140000, "open": 0.1146, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 2149.6, "quote_volume": 246.35287, "trades": 6, "taker_buy_volume": 2029.2, "taker_buy_quote": 232.55503}, {"ts": 1768225200000, "open": 0.1145, "high": 0.1145, "low": 0.1144, "close": 0.1144, "volume": 7388.8, "quote_volume": 845.72177, "trades": 15, "taker_buy_volume": 119.6, "taker_buy_quote": 13.6942}, {"ts": 1768225260000, "open": 0.1144, "high": 0.1145, "low": 0.1144, "close": 0.1144, "volume": 4792.6, "quote_volume": 548.68892, "trades": 8, "taker_buy_volume": 2872.0, "taker_buy_quote": 328.83186}, {"ts": 1768225320000, "open": 0.1144, "high": 0.1144, "low": 0.1141, "close": 0.1142, "volume": 14949.1, "quote_volume": 1707.43317, "trades": 21, "taker_buy_volume": 3957.3, "taker_buy_quote": 451.99284}, {"ts": 1768225380000, "open": 0.1141, "high": 0.1141, "low": 0.114, "close": 0.114, "volume": 8826.2, "quote_volume": 1006.36763, "trades": 25, "taker_buy_volume": 4223.2, "taker_buy_quote": 481.46541}, {"ts": 1768225440000, "open": 0.1141, "high": 0.1142, "low": 0.1137, "close": 0.1139, "volume": 30971.8, "quote_volume": 3525.50185, "trades": 33, "taker_buy_volume": 7583.0, "taker_buy_quote": 863.84893}, {"ts": 1768225500000, "open": 0.1139, "high": 0.1141, "low": 0.1139, "close": 0.1141, "volume": 7376.8, "quote_volume": 841.24222, "trades": 12, "taker_buy_volume": 7129.7, "taker_buy_quote": 813.07269}, {"ts": 1768225560000, "open": 0.1141, "high": 0.1141, "low": 0.1137, "close": 0.1138, "volume": 9342.3, "quote_volume": 1063.26501, "trades": 20, "taker_buy_volume": 4876.3, "taker_buy_quote": 554.5303}, {"ts": 1768225620000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 5462.3, "quote_volume": 621.72624, "trades": 15, "taker_buy_volume": 1282.4, "taker_buy_quote": 145.94903}, {"ts": 1768225680000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 123.9, "quote_volume": 14.11221, "trades": 1, "taker_buy_volume": 123.9, "taker_buy_quote": 14.11221}, {"ts": 1768225740000, "open": 0.1139, "high": 0.1141, "low": 0.1138, "close": 0.1139, "volume": 48544.3, "quote_volume": 5531.78413, "trades": 28, "taker_buy_volume": 35552.4, "taker_buy_quote": 4053.01979}, {"ts": 1768225800000, "open": 0.1139, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 1322.1, "quote_volume": 150.4916, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225860000, "open": 0.1138, "high": 0.1139, "low": 0.1137, "close": 0.1138, "volume": 76254.0, "quote_volume": 8677.93908, "trades": 30, "taker_buy_volume": 44803.4, "taker_buy_quote": 5098.73143}, {"ts": 1768225920000, "open": 0.1137, "high": 0.114, "low": 0.1135, "close": 0.1139, "volume": 19056.9, "quote_volume": 2166.58402, "trades": 28, "taker_buy_volume": 11362.7, "taker_buy_quote": 1292.57353}, {"ts": 1768225980000, "open": 0.1139, "high": 0.1145, "low": 0.1138, "close": 0.1144, "volume": 60989.1, "quote_volume": 6971.97544, "trades": 54, "taker_buy_volume": 56760.8, "taker_buy_quote": 6488.94516}, {"ts": 1768226040000, "open": 0.1143, "high": 0.1144, "low": 0.1143, "close": 0.1144, "volume": 639.3, "quote_volume": 73.09579, "trades": 4, "taker_buy_volume": 238.0, "taker_buy_quote": 27.2272}, {"ts": 1768226100000, "open": 0.1144, "high": 0.1144, "low": 0.1142, "close": 0.1142, "volume": 1939.1, "quote_volume": 221.78821, "trades": 8, "taker_buy_volume": 281.9, "taker_buy_quote": 32.23336}, {"ts": 1768226160000, "open": 0.1143, "high": 0.1144, "low": 0.1143, "close": 0.1144, "volume": 734.2, "quote_volume": 83.98035, "trades": 2, "taker_buy_volume": 734.2, "taker_buy_quote": 83.98035}, {"ts": 1768226220000, "open": 0.1146, "high": 0.115, "low": 0.1146, "close": 0.1147, "volume": 63917.1, "quote_volume": 7332.67976, "trades": 52, "taker_buy_volume": 28980.8, "taker_buy_quote": 3326.86011}, {"ts": 1768226280000, "open": 0.1147, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 507.2, "quote_volume": 58.14196, "trades": 5, "taker_buy_volume": 141.8, "taker_buy_quote": 16.25463}, {"ts": 1768226340000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 3258.6, "quote_volume": 373.1097, "trades": 3, "taker_buy_volume": 123.1, "taker_buy_quote": 14.09495}, {"ts": 1768226400000, "open": 0.1145, "high": 0.1147, "low": 0.1143, "close": 0.1146, "volume": 12539.6, "quote_volume": 1436.05401, "trades": 29, "taker_buy_volume": 4990.6, "taker_buy_quote": 571.83741}, {"ts": 1768226460000, "open": 0.1146, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 14024.7, "quote_volume": 1606.93382, "trades": 19, "taker_buy_volume": 368.5, "taker_buy_quote": 42.20567}, {"ts": 1768226520000, "open": 0.1145, "high": 0.1148, "low": 0.1145, "close": 0.1147, "volume": 21280.0, "quote_volume": 2438.94278, "trades": 20, "taker_buy_volume": 18614.2, "taker_buy_quote": 2133.18788}, {"ts": 1768226580000, "open": 0.1147, "high": 0.1148, "low": 0.1147, "close": 0.1147, "volume": 4787.0, "quote_volume": 549.18594, "trades": 10, "taker_buy_volume": 1415.1, "taker_buy_quote": 162.42901}, {"ts": 1768226640000, "open": 0.1147, "high": 0.1148, "low": 0.1147, "close": 0.1148, "volume": 3092.3, "quote_volume": 354.69879, "trades": 8, "taker_buy_volume": 2845.5, "taker_buy_quote": 326.39083}, {"ts": 1768226700000, "open": 0.1149, "high": 0.1152, "low": 0.1149, "close": 0.1152, "volume": 892.5, "quote_volume": 102.75498, "trades": 8, "taker_buy_volume": 243.7, "taker_buy_quote": 28.01322}, {"ts": 1768226760000, "open": 0.1152, "high": 0.1153, "low": 0.1152, "close": 0.1153, "volume": 804.0, "quote_volume": 92.66898, "trades": 7, "taker_buy_volume": 320.2, "taker_buy_quote": 36.8991}, {"ts": 1768226820000, "open": 0.1153, "high": 0.1155, "low": 0.1151, "close": 0.1152, "volume": 35979.3, "quote_volume": 4150.7565, "trades": 50, "taker_buy_volume": 12134.5, "taker_buy_quote": 1399.92733}, {"ts": 1768226880000, "open": 0.1152, "high": 0.1154, "low": 0.1152, "close": 0.1154, "volume": 11889.1, "quote_volume": 1370.49466, "trades": 19, "taker_buy_volume": 8140.2, "taker_buy_quote": 938.15388}, {"ts": 1768226940000, "open": 0.1153, "high": 0.1155, "low": 0.1151, "close": 0.1153, "volume": 13917.8, "quote_volume": 1604.99818, "trades": 22, "taker_buy_volume": 4110.1, "taker_buy_quote": 474.31609}, {"ts": 1768227000000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 1596.6, "quote_volume": 184.08798, "trades": 8, "taker_buy_volume": 244.7, "taker_buy_quote": 28.21391}, {"ts": 1768227060000, "open": 0.1153, "high": 0.1156, "low": 0.1153, "close": 0.1155, "volume": 4805.7, "quote_volume": 555.3607, "trades": 9, "taker_buy_volume": 1964.9, "taker_buy_quote": 227.01422}, {"ts": 1768227120000, "open": 0.1155, "high": 0.1156, "low": 0.1153, "close": 0.1154, "volume": 15518.2, "quote_volume": 1791.46648, "trades": 23, "taker_buy_volume": 2721.8, "taker_buy_quote": 314.37203}, {"ts": 1768227180000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 1422.9, "quote_volume": 164.20266, "trades": 8, "taker_buy_volume": 1133.7, "taker_buy_quote": 130.82898}, {"ts": 1768227240000, "open": 0.1155, "high": 0.1155, "low": 0.1154, "close": 0.1155, "volume": 26023.9, "quote_volume": 3005.18341, "trades": 29, "taker_buy_volume": 22745.1, "taker_buy_quote": 2626.77571}, {"ts": 1768227300000, "open": 0.1155, "high": 0.1156, "low": 0.1155, "close": 0.1156, "volume": 1760.6, "quote_volume": 203.41733, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227360000, "open": 0.1156, "high": 0.1156, "low": 0.1154, "close": 0.1155, "volume": 27933.4, "quote_volume": 3228.3186, "trades": 18, "taker_buy_volume": 3751.9, "taker_buy_quote": 433.16968}, {"ts": 1768227420000, "open": 0.1154, "high": 0.1154, "low": 0.1151, "close": 0.1151, "volume": 13690.9, "quote_volume": 1576.63978, "trades": 31, "taker_buy_volume": 605.7, "taker_buy_quote": 69.77664}, {"ts": 1768227480000, "open": 0.1151, "high": 0.1155, "low": 0.115, "close": 0.1153, "volume": 55467.0, "quote_volume": 6391.43253, "trades": 84, "taker_buy_volume": 31184.7, "taker_buy_quote": 3592.96578}, {"ts": 1768227540000, "open": 0.1152, "high": 0.1153, "low": 0.1152, "close": 0.1152, "volume": 3603.1, "quote_volume": 415.14704, "trades": 10, "taker_buy_volume": 284.6, "taker_buy_quote": 32.81438}, {"ts": 1768227600000, "open": 0.1152, "high": 0.1154, "low": 0.1152, "close": 0.1152, "volume": 21790.8, "quote_volume": 2512.07873, "trades": 33, "taker_buy_volume": 16440.9, "taker_buy_quote": 1895.26832}, {"ts": 1768227660000, "open": 0.1152, "high": 0.1152, "low": 0.1149, "close": 0.115, "volume": 22969.7, "quote_volume": 2643.69176, "trades": 57, "taker_buy_volume": 11392.3, "taker_buy_quote": 1311.40859}, {"ts": 1768227720000, "open": 0.115, "high": 0.1151, "low": 0.115, "close": 0.1151, "volume": 13281.5, "quote_volume": 1528.51339, "trades": 17, "taker_buy_volume": 13112.8, "taker_buy_quote": 1509.09602}, {"ts": 1768227780000, "open": 0.1151, "high": 0.1151, "low": 0.115, "close": 0.115, "volume": 4939.2, "quote_volume": 568.48087, "trades": 15, "taker_buy_volume": 2885.6, "taker_buy_quote": 332.12799}, {"ts": 1768227840000, "open": 0.115, "high": 0.115, "low": 0.1146, "close": 0.115, "volume": 21653.3, "quote_volume": 2483.87459, "trades": 63, "taker_buy_volume": 4447.1, "taker_buy_quote": 510.27865}, {"ts": 1768227900000, "open": 0.1149, "high": 0.1151, "low": 0.1149, "close": 0.115, "volume": 15405.7, "quote_volume": 1771.44441, "trades": 39, "taker_buy_volume": 6488.8, "taker_buy_quote": 746.25779}, {"ts": 1768227960000, "open": 0.115, "high": 0.1157, "low": 0.115, "close": 0.1157, "volume": 5441.7, "quote_volume": 627.96258, "trades": 24, "taker_buy_volume": 3402.3, "taker_buy_quote": 392.43339}, {"ts": 1768228020000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 1827.1, "quote_volume": 211.36263, "trades": 15, "taker_buy_volume": 692.1, "taker_buy_quote": 80.05955}, {"ts": 1768228080000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 432.6, "quote_volume": 50.07292, "trades": 7, "taker_buy_volume": 97.2, "taker_buy_quote": 11.25058}, {"ts": 1768228140000, "open": 0.1157, "high": 0.1158, "low": 0.1156, "close": 0.1157, "volume": 36302.0, "quote_volume": 4201.18691, "trades": 59, "taker_buy_volume": 11714.0, "taker_buy_quote": 1355.76012}, {"ts": 1768228200000, "open": 0.1156, "high": 0.1157, "low": 0.1155, "close": 0.1157, "volume": 8576.1, "quote_volume": 990.85487, "trades": 39, "taker_buy_volume": 2295.6, "taker_buy_quote": 265.29804}, {"ts": 1768228260000, "open": 0.1158, "high": 0.116, "low": 0.1157, "close": 0.1158, "volume": 10975.0, "quote_volume": 1271.76573, "trades": 49, "taker_buy_volume": 4048.8, "taker_buy_quote": 469.36189}, {"ts": 1768228320000, "open": 0.1159, "high": 0.1162, "low": 0.1159, "close": 0.116, "volume": 18517.9, "quote_volume": 2148.36758, "trades": 25, "taker_buy_volume": 2974.6, "taker_buy_quote": 345.34459}, {"ts": 1768228380000, "open": 0.116, "high": 0.1164, "low": 0.116, "close": 0.1163, "volume": 2479.5, "quote_volume": 287.99655, "trades": 18, "taker_buy_volume": 1899.2, "taker_buy_quote": 220.51523}, {"ts": 1768228440000, "open": 0.1163, "high": 0.1163, "low": 0.1161, "close": 0.1161, "volume": 6119.0, "quote_volume": 711.05266, "trades": 18, "taker_buy_volume": 4591.4, "taker_buy_quote": 533.53295}, {"ts": 1768228500000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 870.0, "quote_volume": 100.94463, "trades": 4, "taker_buy_volume": 124.0, "taker_buy_quote": 14.3964}, {"ts": 1768228560000, "open": 0.1159, "high": 0.1161, "low": 0.1159, "close": 0.1159, "volume": 2489.1, "quote_volume": 288.54875, "trades": 10, "taker_buy_volume": 874.9, "taker_buy_quote": 101.43821}, {"ts": 1768228620000, "open": 0.1158, "high": 0.1159, "low": 0.1157, "close": 0.1157, "volume": 6128.4, "quote_volume": 709.47591, "trades": 13, "taker_buy_volume": 368.9, "taker_buy_quote": 42.73106}, {"ts": 1768228680000, "open": 0.1157, "high": 0.1161, "low": 0.1157, "close": 0.116, "volume": 3003.5, "quote_volume": 347.97558, "trades": 13, "taker_buy_volume": 2690.1, "taker_buy_quote": 311.62163}, {"ts": 1768228740000, "open": 0.1161, "high": 0.1163, "low": 0.1161, "close": 0.1163, "volume": 11750.0, "quote_volume": 1366.22932, "trades": 19, "taker_buy_volume": 10334.4, "taker_buy_quote": 1201.81624}, {"ts": 1768228800000, "open": 0.1163, "high": 0.1163, "low": 0.1159, "close": 0.1159, "volume": 1188.1, "quote_volume": 137.90552, "trades": 11, "taker_buy_volume": 461.2, "taker_buy_quote": 53.52388}, {"ts": 1768228860000, "open": 0.1159, "high": 0.116, "low": 0.1159, "close": 0.116, "volume": 637.9, "quote_volume": 73.95685, "trades": 5, "taker_buy_volume": 394.7, "taker_buy_quote": 45.7576}, {"ts": 1768228920000, "open": 0.116, "high": 0.116, "low": 0.1156, "close": 0.1156, "volume": 1775.7, "quote_volume": 205.57059, "trades": 8, "taker_buy_volume": 241.4, "taker_buy_quote": 27.9536}, {"ts": 1768228980000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 6080.1, "quote_volume": 703.4553, "trades": 8, "taker_buy_volume": 122.6, "taker_buy_quote": 14.18482}, {"ts": 1768229040000, "open": 0.1155, "high": 0.1156, "low": 0.1155, "close": 0.1156, "volume": 727.8, "quote_volume": 84.08537, "trades": 6, "taker_buy_volume": 365.7, "taker_buy_quote": 42.25078}, {"ts": 1768229100000, "open": 0.1156, "high": 0.1156, "low": 0.1154, "close": 0.1154, "volume": 9950.5, "quote_volume": 1148.432, "trades": 6, "taker_buy_volume": 86.5, "taker_buy_quote": 9.9994}, {"ts": 1768229160000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 451.1, "quote_volume": 52.01183, "trades": 5, "taker_buy_volume": 332.1, "taker_buy_quote": 38.29113}, {"ts": 1768229220000, "open": 0.1154, "high": 0.1158, "low": 0.1154, "close": 0.1158, "volume": 2538.2, "quote_volume": 293.38942, "trades": 11, "taker_buy_volume": 1246.4, "taker_buy_quote": 144.02001}, {"ts": 1768229280000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 605.4, "quote_volume": 70.10532, "trades": 5, "taker_buy_volume": 238.6, "taker_buy_quote": 27.62988}, {"ts": 1768229340000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229400000, "open": 0.1158, "high": 0.116, "low": 0.1158, "close": 0.116, "volume": 733.9, "quote_volume": 85.02219, "trades": 6, "taker_buy_volume": 366.7, "taker_buy_quote": 42.50043}, {"ts": 1768229460000, "open": 0.1161, "high": 0.1162, "low": 0.116, "close": 0.1162, "volume": 12381.2, "quote_volume": 1437.47348, "trades": 12, "taker_buy_volume": 2042.4, "taker_buy_quote": 237.03466}, {"ts": 1768229520000, "open": 0.1162, "high": 0.1162, "low": 0.1156, "close": 0.1156, "volume": 5935.3, "quote_volume": 687.05728, "trades": 16, "taker_buy_volume": 1966.5, "taker_buy_quote": 227.3517}, {"ts": 1768229580000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 4171.2, "quote_volume": 482.60285, "trades": 7, "taker_buy_volume": 123.7, "taker_buy_quote": 14.31209}, {"ts": 1768229640000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 2245.3, "quote_volume": 259.56893, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229700000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 381.1, "quote_volume": 44.07564, "trades": 6, "taker_buy_volume": 381.1, "taker_buy_quote": 44.07564}, {"ts": 1768229760000, "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": 1768229820000, "open": 0.1158, "high": 0.1159, "low": 0.1157, "close": 0.1157, "volume": 2043.9, "quote_volume": 236.65488, "trades": 6, "taker_buy_volume": 1046.1, "taker_buy_quote": 121.04613}, {"ts": 1768229880000, "open": 0.1158, "high": 0.1161, "low": 0.1158, "close": 0.116, "volume": 48344.4, "quote_volume": 5607.29945, "trades": 34, "taker_buy_volume": 43925.7, "taker_buy_quote": 5094.62658}, {"ts": 1768229940000, "open": 0.1159, "high": 0.1161, "low": 0.1158, "close": 0.116, "volume": 27586.1, "quote_volume": 3198.74379, "trades": 32, "taker_buy_volume": 5306.5, "taker_buy_quote": 615.68796}, {"ts": 1768230000000, "open": 0.1162, "high": 0.1164, "low": 0.116, "close": 0.116, "volume": 7425.9, "quote_volume": 862.77665, "trades": 16, "taker_buy_volume": 5244.0, "taker_buy_quote": 609.48563}, {"ts": 1768230060000, "open": 0.116, "high": 0.1162, "low": 0.116, "close": 0.116, "volume": 22964.8, "quote_volume": 2666.15351, "trades": 24, "taker_buy_volume": 21709.8, "taker_buy_quote": 2520.56158}, {"ts": 1768230120000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 994.8, "quote_volume": 115.37275, "trades": 5, "taker_buy_volume": 754.6, "taker_buy_quote": 87.52164}, {"ts": 1768230180000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 2246.4, "quote_volume": 260.16606, "trades": 7, "taker_buy_volume": 119.7, "taker_buy_quote": 13.87323}, {"ts": 1768230240000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.1158, "volume": 2725.8, "quote_volume": 315.69265, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230300000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 14083.4, "quote_volume": 1629.57838, "trades": 11, "taker_buy_volume": 243.6, "taker_buy_quote": 28.20888}, {"ts": 1768230360000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 608.7, "quote_volume": 70.49983, "trades": 5, "taker_buy_volume": 367.1, "taker_buy_quote": 42.52255}, {"ts": 1768230420000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 246.8, "quote_volume": 28.60412, "trades": 2, "taker_buy_volume": 123.8, "taker_buy_quote": 14.34842}, {"ts": 1768230480000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 86.5, "quote_volume": 10.034, "trades": 1, "taker_buy_volume": 86.5, "taker_buy_quote": 10.034}, {"ts": 1768230540000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 332.8, "quote_volume": 38.63808, "trades": 3, "taker_buy_volume": 209.3, "taker_buy_quote": 24.29973}, {"ts": 1768230600000, "open": 0.1161, "high": 0.1161, "low": 0.1159, "close": 0.116, "volume": 6250.0, "quote_volume": 724.82401, "trades": 16, "taker_buy_volume": 2440.1, "taker_buy_quote": 283.06405}, {"ts": 1768230660000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230720000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 3710.3, "quote_volume": 430.3948, "trades": 5, "taker_buy_volume": 2665.6, "taker_buy_quote": 309.2096}, {"ts": 1768230780000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 122.5, "quote_volume": 14.22225, "trades": 1, "taker_buy_volume": 122.5, "taker_buy_quote": 14.22225}, {"ts": 1768230840000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 246.8, "quote_volume": 28.65348, "trades": 2, "taker_buy_volume": 122.5, "taker_buy_quote": 14.22225}, {"ts": 1768230900000, "open": 0.1162, "high": 0.1162, "low": 0.1161, "close": 0.1161, "volume": 8174.4, "quote_volume": 949.42742, "trades": 18, "taker_buy_volume": 4920.4, "taker_buy_quote": 571.63802}, {"ts": 1768230960000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 316.6, "quote_volume": 36.75726, "trades": 3, "taker_buy_volume": 124.6, "taker_buy_quote": 14.46606}, {"ts": 1768231020000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 367.1, "quote_volume": 42.62031, "trades": 3, "taker_buy_volume": 248.4, "taker_buy_quote": 28.83924}, {"ts": 1768231080000, "open": 0.116, "high": 0.1162, "low": 0.116, "close": 0.1162, "volume": 1288.4, "quote_volume": 149.67547, "trades": 7, "taker_buy_volume": 1167.3, "taker_buy_quote": 135.62787}, {"ts": 1768231140000, "open": 0.1162, "high": 0.1166, "low": 0.1162, "close": 0.1166, "volume": 16461.7, "quote_volume": 1914.67637, "trades": 28, "taker_buy_volume": 5042.5, "taker_buy_quote": 587.4974}, {"ts": 1768231200000, "open": 0.1166, "high": 0.1168, "low": 0.1166, "close": 0.1166, "volume": 10089.4, "quote_volume": 1178.26783, "trades": 27, "taker_buy_volume": 8642.9, "taker_buy_quote": 1009.47847}, {"ts": 1768231260000, "open": 0.1165, "high": 0.1165, "low": 0.1164, "close": 0.1164, "volume": 1585.5, "quote_volume": 184.57312, "trades": 8, "taker_buy_volume": 1043.8, "taker_buy_quote": 121.49832}, {"ts": 1768231320000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 11915.0, "quote_volume": 1386.906, "trades": 6, "taker_buy_volume": 1042.5, "taker_buy_quote": 121.347}, {"ts": 1768231380000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1165, "volume": 1151.6, "quote_volume": 134.06685, "trades": 5, "taker_buy_volume": 1032.0, "taker_buy_quote": 120.14541}, {"ts": 1768231440000, "open": 0.1166, "high": 0.1167, "low": 0.1166, "close": 0.1167, "volume": 1729.3, "quote_volume": 201.66401, "trades": 7, "taker_buy_volume": 1631.4, "taker_buy_quote": 190.24887}, {"ts": 1768231500000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 488.0, "quote_volume": 56.9496, "trades": 6, "taker_buy_volume": 245.9, "taker_buy_quote": 28.69653}, {"ts": 1768231560000, "open": 0.1167, "high": 0.1167, "low": 0.1165, "close": 0.1165, "volume": 3873.8, "quote_volume": 451.86185, "trades": 15, "taker_buy_volume": 3026.6, "taker_buy_quote": 353.06934}, {"ts": 1768231620000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1165, "volume": 9141.0, "quote_volume": 1065.51091, "trades": 14, "taker_buy_volume": 2600.4, "taker_buy_quote": 303.05089}, {"ts": 1768231680000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 85.9, "quote_volume": 10.02453, "trades": 1, "taker_buy_volume": 85.9, "taker_buy_quote": 10.02453}, {"ts": 1768231740000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 121.2, "quote_volume": 14.14404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231800000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 2157.7, "quote_volume": 251.78299, "trades": 5, "taker_buy_volume": 122.5, "taker_buy_quote": 14.29575}, {"ts": 1768231860000, "open": 0.1166, "high": 0.1167, "low": 0.1166, "close": 0.1167, "volume": 3201.4, "quote_volume": 373.59147, "trades": 8, "taker_buy_volume": 1209.4, "taker_buy_quote": 141.12507}, {"ts": 1768231920000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1167, "volume": 2839.5, "quote_volume": 331.25375, "trades": 12, "taker_buy_volume": 1515.3, "taker_buy_quote": 176.83551}, {"ts": 1768231980000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 2524.5, "quote_volume": 294.8616, "trades": 14, "taker_buy_volume": 2193.7, "taker_buy_quote": 256.22416}, {"ts": 1768232040000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 330.5, "quote_volume": 38.6024, "trades": 4, "taker_buy_volume": 166.6, "taker_buy_quote": 19.45888}, {"ts": 1768232100000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 7368.3, "quote_volume": 861.35427, "trades": 29, "taker_buy_volume": 6363.4, "taker_buy_quote": 743.88146}, {"ts": 1768232160000, "open": 0.117, "high": 0.1171, "low": 0.1168, "close": 0.1169, "volume": 14511.1, "quote_volume": 1696.48077, "trades": 45, "taker_buy_volume": 4341.9, "taker_buy_quote": 508.08539}, {"ts": 1768232220000, "open": 0.1169, "high": 0.1171, "low": 0.1169, "close": 0.117, "volume": 9990.4, "quote_volume": 1169.19472, "trades": 32, "taker_buy_volume": 4037.9, "taker_buy_quote": 472.56122}, {"ts": 1768232280000, "open": 0.1171, "high": 0.1171, "low": 0.117, "close": 0.1171, "volume": 5507.8, "quote_volume": 644.90595, "trades": 19, "taker_buy_volume": 2275.0, "taker_buy_quote": 266.4025}, {"ts": 1768232340000, "open": 0.1171, "high": 0.1171, "low": 0.1168, "close": 0.1169, "volume": 28128.0, "quote_volume": 3286.06192, "trades": 33, "taker_buy_volume": 2532.8, "taker_buy_quote": 296.08432}, {"ts": 1768232400000, "open": 0.1169, "high": 0.1169, "low": 0.1167, "close": 0.1167, "volume": 5076.5, "quote_volume": 593.00226, "trades": 24, "taker_buy_volume": 2433.4, "taker_buy_quote": 284.31356}, {"ts": 1768232460000, "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 1425.0, "quote_volume": 166.42347, "trades": 7, "taker_buy_volume": 1256.6, "taker_buy_quote": 146.75435}, {"ts": 1768232520000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232580000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 306.3, "quote_volume": 35.74521, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232640000, "open": 0.1167, "high": 0.1169, "low": 0.1167, "close": 0.1169, "volume": 5742.3, "quote_volume": 670.97603, "trades": 15, "taker_buy_volume": 5407.2, "taker_buy_quote": 631.80284}, {"ts": 1768232700000, "open": 0.1168, "high": 0.117, "low": 0.1168, "close": 0.1168, "volume": 5322.1, "quote_volume": 622.0298, "trades": 16, "taker_buy_volume": 3968.5, "taker_buy_quote": 463.83562}, {"ts": 1768232760000, "open": 0.1168, "high": 0.117, "low": 0.1168, "close": 0.117, "volume": 2758.0, "quote_volume": 322.39575, "trades": 9, "taker_buy_volume": 2592.1, "taker_buy_quote": 302.98545}, {"ts": 1768232820000, "open": 0.1169, "high": 0.117, "low": 0.1169, "close": 0.117, "volume": 1185.3, "quote_volume": 138.57463, "trades": 8, "taker_buy_volume": 931.9, "taker_buy_quote": 108.95217}, {"ts": 1768232880000, "open": 0.117, "high": 0.117, "low": 0.1167, "close": 0.1167, "volume": 13267.9, "quote_volume": 1552.20465, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232940000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1167, "volume": 3210.2, "quote_volume": 374.466, "trades": 12, "taker_buy_volume": 1833.2, "taker_buy_quote": 213.87094}, {"ts": 1768233000000, "open": 0.1168, "high": 0.1168, "low": 0.1166, "close": 0.1167, "volume": 5429.5, "quote_volume": 633.63999, "trades": 17, "taker_buy_volume": 2572.8, "taker_buy_quote": 300.41555}, {"ts": 1768233060000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 206.9, "quote_volume": 24.12454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233120000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 564.1, "quote_volume": 65.83047, "trades": 5, "taker_buy_volume": 198.2, "taker_buy_quote": 23.12994}, {"ts": 1768233180000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 1286.3, "quote_volume": 150.11121, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233240000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233300000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233360000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 123.6, "quote_volume": 14.42412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233420000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233480000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1167, "volume": 407.1, "quote_volume": 47.53923, "trades": 4, "taker_buy_volume": 186.4, "taker_buy_quote": 21.77152}, {"ts": 1768233540000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 946.3, "quote_volume": 110.52784, "trades": 2, "taker_buy_volume": 821.9, "taker_buy_quote": 95.99792}, {"ts": 1768233600000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1167, "volume": 2093.4, "quote_volume": 244.38434, "trades": 11, "taker_buy_volume": 294.3, "taker_buy_quote": 34.36227}, {"ts": 1768233660000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 3989.5, "quote_volume": 465.28039, "trades": 11, "taker_buy_volume": 1570.9, "taker_buy_quote": 183.16694}, {"ts": 1768233720000, "open": 0.1166, "high": 0.1166, "low": 0.1164, "close": 0.1164, "volume": 3896.3, "quote_volume": 453.90189, "trades": 9, "taker_buy_volume": 800.5, "taker_buy_quote": 93.1782}, {"ts": 1768233780000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1165, "volume": 1044.5, "quote_volume": 121.61779, "trades": 9, "taker_buy_volume": 517.2, "taker_buy_quote": 60.22903}, {"ts": 1768233840000, "open": 0.1166, "high": 0.1167, "low": 0.1166, "close": 0.1167, "volume": 1249.2, "quote_volume": 145.75757, "trades": 5, "taker_buy_volume": 1127.3, "taker_buy_quote": 131.54403}, {"ts": 1768233900000, "open": 0.1168, "high": 0.1168, "low": 0.1165, "close": 0.1167, "volume": 32652.7, "quote_volume": 3809.73069, "trades": 31, "taker_buy_volume": 7685.6, "taker_buy_quote": 896.17056}, {"ts": 1768233960000, "open": 0.1167, "high": 0.1167, "low": 0.1165, "close": 0.1166, "volume": 845.7, "quote_volume": 98.57426, "trades": 8, "taker_buy_volume": 42.8, "taker_buy_quote": 4.99048}, {"ts": 1768234020000, "open": 0.1166, "high": 0.117, "low": 0.1165, "close": 0.1166, "volume": 44949.2, "quote_volume": 5249.86802, "trades": 56, "taker_buy_volume": 31454.8, "taker_buy_quote": 3674.99483}, {"ts": 1768234080000, "open": 0.1166, "high": 0.1169, "low": 0.1166, "close": 0.1169, "volume": 3972.7, "quote_volume": 464.22398, "trades": 12, "taker_buy_volume": 3889.7, "taker_buy_quote": 454.52128}, {"ts": 1768234140000, "open": 0.1169, "high": 0.1169, "low": 0.1168, "close": 0.1168, "volume": 2885.0, "quote_volume": 337.00429, "trades": 9, "taker_buy_volume": 245.6, "taker_buy_quote": 28.69833}, {"ts": 1768234200000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 307.7, "quote_volume": 35.97013, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234260000, "open": 0.1169, "high": 0.117, "low": 0.1168, "close": 0.1168, "volume": 14637.8, "quote_volume": 1712.19176, "trades": 15, "taker_buy_volume": 2854.2, "taker_buy_quote": 333.84905}, {"ts": 1768234320000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 2608.4, "quote_volume": 304.37954, "trades": 8, "taker_buy_volume": 1128.4, "taker_buy_quote": 131.68428}, {"ts": 1768234380000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 587.0, "quote_volume": 68.3855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234440000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 1919.8, "quote_volume": 223.84868, "trades": 5, "taker_buy_volume": 1800.4, "taker_buy_quote": 209.92664}, {"ts": 1768234500000, "open": 0.1166, "high": 0.1166, "low": 0.1164, "close": 0.1164, "volume": 1588.0, "quote_volume": 184.88857, "trades": 7, "taker_buy_volume": 123.5, "taker_buy_quote": 14.3754}, {"ts": 1768234560000, "open": 0.1165, "high": 0.1167, "low": 0.1165, "close": 0.1166, "volume": 5796.2, "quote_volume": 675.74276, "trades": 13, "taker_buy_volume": 4913.3, "taker_buy_quote": 572.72884}, {"ts": 1768234620000, "open": 0.1166, "high": 0.1166, "low": 0.1161, "close": 0.1161, "volume": 13618.4, "quote_volume": 1582.90804, "trades": 34, "taker_buy_volume": 5573.7, "taker_buy_quote": 647.20278}, {"ts": 1768234680000, "open": 0.1162, "high": 0.1164, "low": 0.1162, "close": 0.1164, "volume": 8733.5, "quote_volume": 1015.82818, "trades": 18, "taker_buy_volume": 3427.9, "taker_buy_quote": 398.77443}, {"ts": 1768234740000, "open": 0.1163, "high": 0.1163, "low": 0.1161, "close": 0.1161, "volume": 3565.9, "quote_volume": 414.35033, "trades": 13, "taker_buy_volume": 122.7, "taker_buy_quote": 14.24547}, {"ts": 1768234800000, "open": 0.1162, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 4239.9, "quote_volume": 493.02705, "trades": 10, "taker_buy_volume": 2913.6, "taker_buy_quote": 338.78818}, {"ts": 1768234860000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234920000, "open": 0.1162, "high": 0.1165, "low": 0.1162, "close": 0.1165, "volume": 3562.1, "quote_volume": 414.72772, "trades": 15, "taker_buy_volume": 2099.0, "taker_buy_quote": 244.45187}, {"ts": 1768234980000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 1508.5, "quote_volume": 175.8911, "trades": 3, "taker_buy_volume": 1508.5, "taker_buy_quote": 175.8911}, {"ts": 1768235040000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 1311.7, "quote_volume": 153.07539, "trades": 6, "taker_buy_volume": 86.2, "taker_buy_quote": 10.05954}, {"ts": 1768235100000, "open": 0.1168, "high": 0.1168, "low": 0.1166, "close": 0.1167, "volume": 9273.2, "quote_volume": 1081.56245, "trades": 12, "taker_buy_volume": 208.4, "taker_buy_quote": 24.32887}, {"ts": 1768235160000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1167, "volume": 534.0, "quote_volume": 62.33851, "trades": 5, "taker_buy_volume": 205.7, "taker_buy_quote": 24.01377}, {"ts": 1768235220000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235280000, "open": 0.1169, "high": 0.117, "low": 0.1169, "close": 0.117, "volume": 1215.1, "quote_volume": 142.15812, "trades": 4, "taker_buy_volume": 1094.0, "taker_buy_quote": 127.98942}, {"ts": 1768235340000, "open": 0.1171, "high": 0.1173, "low": 0.1171, "close": 0.1173, "volume": 3249.0, "quote_volume": 380.83926, "trades": 16, "taker_buy_volume": 1525.2, "taker_buy_quote": 178.66126}, {"ts": 1768235400000, "open": 0.1174, "high": 0.1174, "low": 0.1173, "close": 0.1174, "volume": 11923.6, "quote_volume": 1398.90282, "trades": 14, "taker_buy_volume": 11349.0, "taker_buy_quote": 1331.46551}, {"ts": 1768235460000, "open": 0.1175, "high": 0.1176, "low": 0.1174, "close": 0.1175, "volume": 5874.9, "quote_volume": 690.58109, "trades": 21, "taker_buy_volume": 3541.9, "taker_buy_quote": 416.27854}, {"ts": 1768235520000, "open": 0.1176, "high": 0.1176, "low": 0.1173, "close": 0.1173, "volume": 17272.2, "quote_volume": 2029.41548, "trades": 21, "taker_buy_volume": 79.2, "taker_buy_quote": 9.31392}, {"ts": 1768235580000, "open": 0.1173, "high": 0.1174, "low": 0.117, "close": 0.117, "volume": 3463.9, "quote_volume": 405.68989, "trades": 25, "taker_buy_volume": 329.2, "taker_buy_quote": 38.6356}, {"ts": 1768235640000, "open": 0.1171, "high": 0.1172, "low": 0.1171, "close": 0.1171, "volume": 6382.0, "quote_volume": 747.93353, "trades": 12, "taker_buy_volume": 6260.1, "taker_buy_quote": 733.65904}, {"ts": 1768235700000, "open": 0.1172, "high": 0.1175, "low": 0.1172, "close": 0.1174, "volume": 1113.2, "quote_volume": 130.68494, "trades": 10, "taker_buy_volume": 418.6, "taker_buy_quote": 49.1389}, {"ts": 1768235760000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 330.3, "quote_volume": 38.74419, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235820000, "open": 0.1173, "high": 0.1173, "low": 0.117, "close": 0.1171, "volume": 5371.7, "quote_volume": 629.0161, "trades": 15, "taker_buy_volume": 1001.7, "taker_buy_quote": 117.29907}, {"ts": 1768235880000, "open": 0.117, "high": 0.117, "low": 0.1169, "close": 0.117, "volume": 6368.6, "quote_volume": 744.84895, "trades": 15, "taker_buy_volume": 241.5, "taker_buy_quote": 28.24323}, {"ts": 1768235940000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 365.6, "quote_volume": 42.7752, "trades": 3, "taker_buy_volume": 245.0, "taker_buy_quote": 28.665}, {"ts": 1768236000000, "open": 0.1171, "high": 0.1171, "low": 0.1169, "close": 0.1169, "volume": 2673.4, "quote_volume": 312.82702, "trades": 12, "taker_buy_volume": 1275.6, "taker_buy_quote": 149.35398}, {"ts": 1768236060000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 172.8, "quote_volume": 20.20032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236120000, "open": 0.1169, "high": 0.117, "low": 0.1169, "close": 0.117, "volume": 482.3, "quote_volume": 56.39317, "trades": 5, "taker_buy_volume": 363.3, "taker_buy_quote": 42.48207}, {"ts": 1768236180000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236240000, "open": 0.117, "high": 0.1171, "low": 0.117, "close": 0.1171, "volume": 177.5, "quote_volume": 20.7729, "trades": 2, "taker_buy_volume": 177.5, "taker_buy_quote": 20.7729}, {"ts": 1768236300000, "open": 0.117, "high": 0.117, "low": 0.1168, "close": 0.1168, "volume": 1381.4, "quote_volume": 161.52937, "trades": 10, "taker_buy_volume": 281.7, "taker_buy_quote": 32.9589}, {"ts": 1768236360000, "open": 0.1168, "high": 0.1169, "low": 0.1168, "close": 0.1169, "volume": 366.8, "quote_volume": 42.8667, "trades": 3, "taker_buy_volume": 245.4, "taker_buy_quote": 28.67504}, {"ts": 1768236420000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 5387.7, "quote_volume": 629.28336, "trades": 22, "taker_buy_volume": 3123.3, "taker_buy_quote": 364.80144}, {"ts": 1768236480000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 216.7, "quote_volume": 25.2803, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236540000, "open": 0.1166, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 2939.3, "quote_volume": 342.79953, "trades": 11, "taker_buy_volume": 1528.6, "taker_buy_quote": 178.31191}, {"ts": 1768236600000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1165, "volume": 3386.8, "quote_volume": 394.66652, "trades": 10, "taker_buy_volume": 362.3, "taker_buy_quote": 42.20795}, {"ts": 1768236660000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 365.3, "quote_volume": 42.59398, "trades": 5, "taker_buy_volume": 246.5, "taker_buy_quote": 28.7419}, {"ts": 1768236720000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 1911.5, "quote_volume": 222.8809, "trades": 7, "taker_buy_volume": 245.7, "taker_buy_quote": 28.64862}, {"ts": 1768236780000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236840000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 1067.1, "quote_volume": 124.42386, "trades": 4, "taker_buy_volume": 123.8, "taker_buy_quote": 14.43508}, {"ts": 1768236900000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 119.5, "quote_volume": 13.9337, "trades": 1, "taker_buy_volume": 119.5, "taker_buy_quote": 13.9337}, {"ts": 1768236960000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 85.9, "quote_volume": 10.02453, "trades": 1, "taker_buy_volume": 85.9, "taker_buy_quote": 10.02453}, {"ts": 1768237020000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 699.2, "quote_volume": 81.66656, "trades": 2, "taker_buy_volume": 85.8, "taker_buy_quote": 10.02144}, {"ts": 1768237080000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 672.2, "quote_volume": 78.51296, "trades": 4, "taker_buy_volume": 428.0, "taker_buy_quote": 49.9904}, {"ts": 1768237140000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 533.3, "quote_volume": 62.28944, "trades": 3, "taker_buy_volume": 533.3, "taker_buy_quote": 62.28944}, {"ts": 1768237200000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237260000, "open": 0.1168, "high": 0.1169, "low": 0.1168, "close": 0.1169, "volume": 1625.6, "quote_volume": 189.90575, "trades": 5, "taker_buy_volume": 1625.6, "taker_buy_quote": 189.90575}, {"ts": 1768237320000, "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": 1768237380000, "open": 0.1169, "high": 0.1169, "low": 0.1168, "close": 0.1168, "volume": 1738.1, "quote_volume": 203.09267, "trades": 9, "taker_buy_volume": 1288.7, "taker_buy_quote": 150.59028}, {"ts": 1768237440000, "open": 0.1169, "high": 0.117, "low": 0.1169, "close": 0.117, "volume": 2563.5, "quote_volume": 299.77777, "trades": 3, "taker_buy_volume": 2563.5, "taker_buy_quote": 299.77777}, {"ts": 1768237500000, "open": 0.117, "high": 0.117, "low": 0.1168, "close": 0.1168, "volume": 994.3, "quote_volume": 116.20391, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237560000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 2747.4, "quote_volume": 321.17106, "trades": 3, "taker_buy_volume": 2747.4, "taker_buy_quote": 321.17106}, {"ts": 1768237620000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 1099.2, "quote_volume": 128.49648, "trades": 5, "taker_buy_volume": 219.4, "taker_buy_quote": 25.64786}, {"ts": 1768237680000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 363.3, "quote_volume": 42.46977, "trades": 4, "taker_buy_volume": 121.3, "taker_buy_quote": 14.17997}, {"ts": 1768237740000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 1132.1, "quote_volume": 132.22928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237800000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 1216.1, "quote_volume": 141.91887, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237860000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 1169.5, "quote_volume": 136.48065, "trades": 3, "taker_buy_volume": 124.5, "taker_buy_quote": 14.52915}, {"ts": 1768237920000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 200.2, "quote_volume": 23.34332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237980000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1167, "volume": 5576.0, "quote_volume": 650.50188, "trades": 10, "taker_buy_volume": 3692.9, "taker_buy_quote": 430.8569}, {"ts": 1768238040000, "open": 0.1166, "high": 0.1167, "low": 0.1166, "close": 0.1167, "volume": 244.0, "quote_volume": 28.46262, "trades": 2, "taker_buy_volume": 244.0, "taker_buy_quote": 28.46262}, {"ts": 1768238100000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 2955.9, "quote_volume": 345.24912, "trades": 6, "taker_buy_volume": 2837.0, "taker_buy_quote": 331.3616}, {"ts": 1768238160000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 10255.9, "quote_volume": 1196.80003, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238220000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 344.2, "quote_volume": 40.16814, "trades": 4, "taker_buy_volume": 224.0, "taker_buy_quote": 26.1408}, {"ts": 1768238280000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238340000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238400000, "open": 0.1168, "high": 0.1169, "low": 0.1168, "close": 0.1169, "volume": 5954.5, "quote_volume": 695.65338, "trades": 13, "taker_buy_volume": 1844.0, "taker_buy_quote": 215.54698}, {"ts": 1768238460000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1167, "volume": 423.7, "quote_volume": 49.46258, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238520000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1165, "volume": 1487.0, "quote_volume": 173.26274, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238580000, "open": 0.1165, "high": 0.1165, "low": 0.1163, "close": 0.1163, "volume": 3926.5, "quote_volume": 456.98194, "trades": 18, "taker_buy_volume": 1503.5, "taker_buy_quote": 175.10737}, {"ts": 1768238640000, "open": 0.1163, "high": 0.1163, "low": 0.1162, "close": 0.1163, "volume": 22352.8, "quote_volume": 2598.72158, "trades": 18, "taker_buy_volume": 848.9, "taker_buy_quote": 98.72707}, {"ts": 1768238700000, "open": 0.1163, "high": 0.1163, "low": 0.116, "close": 0.116, "volume": 13403.2, "quote_volume": 1557.47841, "trades": 25, "taker_buy_volume": 333.2, "taker_buy_quote": 38.75116}, {"ts": 1768238760000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.116, "volume": 35831.1, "quote_volume": 4155.29761, "trades": 32, "taker_buy_volume": 1595.3, "taker_buy_quote": 185.03785}, {"ts": 1768238820000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 1390.8, "quote_volume": 161.3328, "trades": 6, "taker_buy_volume": 166.2, "taker_buy_quote": 19.2792}, {"ts": 1768238880000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238940000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 4554.9, "quote_volume": 528.3684, "trades": 8, "taker_buy_volume": 2606.9, "taker_buy_quote": 302.4004}, {"ts": 1768239000000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 1676.3, "quote_volume": 194.33307, "trades": 11, "taker_buy_volume": 168.6, "taker_buy_quote": 19.5576}, {"ts": 1768239060000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 1057.2, "quote_volume": 122.50408, "trades": 8, "taker_buy_volume": 165.6, "taker_buy_quote": 19.19304}, {"ts": 1768239120000, "open": 0.1157, "high": 0.1157, "low": 0.1154, "close": 0.1155, "volume": 66608.2, "quote_volume": 7693.50045, "trades": 60, "taker_buy_volume": 49372.1, "taker_buy_quote": 5702.8166}, {"ts": 1768239180000, "open": 0.1154, "high": 0.1154, "low": 0.1149, "close": 0.1151, "volume": 17833.5, "quote_volume": 2053.31928, "trades": 37, "taker_buy_volume": 1711.9, "taker_buy_quote": 197.10627}, {"ts": 1768239240000, "open": 0.1151, "high": 0.1152, "low": 0.115, "close": 0.1151, "volume": 13919.3, "quote_volume": 1601.58466, "trades": 45, "taker_buy_volume": 3576.2, "taker_buy_quote": 411.33986}, {"ts": 1768239300000, "open": 0.1151, "high": 0.1152, "low": 0.115, "close": 0.1152, "volume": 2688.4, "quote_volume": 309.31261, "trades": 12, "taker_buy_volume": 1503.4, "taker_buy_quote": 173.02891}, {"ts": 1768239360000, "open": 0.1153, "high": 0.1154, "low": 0.1153, "close": 0.1154, "volume": 833.5, "quote_volume": 96.16479, "trades": 7, "taker_buy_volume": 542.4, "taker_buy_quote": 62.57185}, {"ts": 1768239420000, "open": 0.1154, "high": 0.1157, "low": 0.1154, "close": 0.1157, "volume": 8282.8, "quote_volume": 956.46636, "trades": 15, "taker_buy_volume": 7119.2, "taker_buy_quote": 822.15116}, {"ts": 1768239480000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 295.9, "quote_volume": 34.19737, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239540000, "open": 0.1155, "high": 0.1156, "low": 0.1153, "close": 0.1153, "volume": 8078.3, "quote_volume": 932.53061, "trades": 22, "taker_buy_volume": 424.2, "taker_buy_quote": 49.01319}, {"ts": 1768239600000, "open": 0.1154, "high": 0.1154, "low": 0.1152, "close": 0.1153, "volume": 2630.8, "quote_volume": 303.25083, "trades": 13, "taker_buy_volume": 651.8, "taker_buy_quote": 75.16076}, {"ts": 1768239660000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 995.2, "quote_volume": 114.84608, "trades": 4, "taker_buy_volume": 241.6, "taker_buy_quote": 27.88064}, {"ts": 1768239720000, "open": 0.1154, "high": 0.1154, "low": 0.1153, "close": 0.1153, "volume": 613.5, "quote_volume": 70.74851, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239780000, "open": 0.1152, "high": 0.1154, "low": 0.1152, "close": 0.1154, "volume": 42149.8, "quote_volume": 4860.58355, "trades": 44, "taker_buy_volume": 39074.6, "taker_buy_quote": 4505.93145}, {"ts": 1768239840000, "open": 0.1153, "high": 0.1153, "low": 0.1152, "close": 0.1152, "volume": 12504.0, "quote_volume": 1441.53461, "trades": 12, "taker_buy_volume": 623.2, "taker_buy_quote": 71.85496}, {"ts": 1768239900000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 521.8, "quote_volume": 60.05918, "trades": 4, "taker_buy_volume": 120.2, "taker_buy_quote": 13.83502}, {"ts": 1768239960000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 25563.3, "quote_volume": 2939.7795, "trades": 8, "taker_buy_volume": 118.8, "taker_buy_quote": 13.662}, {"ts": 1768240020000, "open": 0.115, "high": 0.115, "low": 0.1149, "close": 0.1149, "volume": 1252.6, "quote_volume": 143.93595, "trades": 4, "taker_buy_volume": 1043.5, "taker_buy_quote": 119.89815}, {"ts": 1768240080000, "open": 0.1149, "high": 0.115, "low": 0.1149, "close": 0.115, "volume": 456.8, "quote_volume": 52.50286, "trades": 5, "taker_buy_volume": 335.6, "taker_buy_quote": 38.57698}, {"ts": 1768240140000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 170.6, "quote_volume": 19.619, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240200000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 252.2, "quote_volume": 28.97778, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240260000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240320000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 170.0, "quote_volume": 19.533, "trades": 2, "taker_buy_volume": 170.0, "taker_buy_quote": 19.533}, {"ts": 1768240380000, "open": 0.115, "high": 0.1151, "low": 0.115, "close": 0.1151, "volume": 15275.9, "quote_volume": 1757.67821, "trades": 17, "taker_buy_volume": 15106.0, "taker_buy_quote": 1738.13971}, {"ts": 1768240440000, "open": 0.115, "high": 0.1152, "low": 0.115, "close": 0.1151, "volume": 22506.8, "quote_volume": 2590.83818, "trades": 26, "taker_buy_volume": 1295.7, "taker_buy_quote": 149.21958}, {"ts": 1768240500000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 635.0, "quote_volume": 73.025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240560000, "open": 0.115, "high": 0.1151, "low": 0.113, "close": 0.1136, "volume": 844381.9, "quote_volume": 96251.63803, "trades": 929, "taker_buy_volume": 332312.5, "taker_buy_quote": 37841.31497}, {"ts": 1768240620000, "open": 0.1136, "high": 0.114, "low": 0.1128, "close": 0.1133, "volume": 351019.5, "quote_volume": 39834.16263, "trades": 365, "taker_buy_volume": 102508.6, "taker_buy_quote": 11633.30467}, {"ts": 1768240680000, "open": 0.1134, "high": 0.1136, "low": 0.1133, "close": 0.1136, "volume": 14041.3, "quote_volume": 1593.15388, "trades": 28, "taker_buy_volume": 9045.0, "taker_buy_quote": 1026.07226}, {"ts": 1768240740000, "open": 0.1135, "high": 0.1135, "low": 0.1131, "close": 0.1131, "volume": 43392.5, "quote_volume": 4918.38422, "trades": 48, "taker_buy_volume": 11281.0, "taker_buy_quote": 1277.51826}, {"ts": 1768240800000, "open": 0.1131, "high": 0.1134, "low": 0.1131, "close": 0.1134, "volume": 18512.6, "quote_volume": 2098.44736, "trades": 26, "taker_buy_volume": 5199.6, "taker_buy_quote": 589.16149}, {"ts": 1768240860000, "open": 0.1134, "high": 0.1135, "low": 0.1133, "close": 0.1133, "volume": 106243.8, "quote_volume": 12049.20464, "trades": 59, "taker_buy_volume": 68050.0, "taker_buy_quote": 7717.6625}, {"ts": 1768240920000, "open": 0.1134, "high": 0.1135, "low": 0.1133, "close": 0.1133, "volume": 24401.3, "quote_volume": 2769.04481, "trades": 18, "taker_buy_volume": 13192.9, "taker_buy_quote": 1497.37309}, {"ts": 1768240980000, "open": 0.1133, "high": 0.1136, "low": 0.1133, "close": 0.1136, "volume": 55353.4, "quote_volume": 6281.80412, "trades": 39, "taker_buy_volume": 35513.5, "taker_buy_quote": 4030.60704}, {"ts": 1768241040000, "open": 0.1135, "high": 0.1135, "low": 0.1133, "close": 0.1133, "volume": 22012.8, "quote_volume": 2497.54873, "trades": 23, "taker_buy_volume": 244.6, "taker_buy_quote": 27.71318}, {"ts": 1768241100000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 26368.2, "quote_volume": 2990.37468, "trades": 22, "taker_buy_volume": 19174.7, "taker_buy_quote": 2174.63178}, {"ts": 1768241160000, "open": 0.1134, "high": 0.1137, "low": 0.1134, "close": 0.1136, "volume": 7175.3, "quote_volume": 814.96125, "trades": 15, "taker_buy_volume": 1161.9, "taker_buy_quote": 131.91823}, {"ts": 1768241220000, "open": 0.1136, "high": 0.1136, "low": 0.1132, "close": 0.1133, "volume": 7869.2, "quote_volume": 892.18128, "trades": 12, "taker_buy_volume": 778.0, "taker_buy_quote": 88.18163}, {"ts": 1768241280000, "open": 0.1134, "high": 0.1139, "low": 0.1134, "close": 0.1139, "volume": 19265.7, "quote_volume": 2189.42144, "trades": 42, "taker_buy_volume": 16922.7, "taker_buy_quote": 1923.03057}, {"ts": 1768241340000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 2736.0, "quote_volume": 311.88276, "trades": 9, "taker_buy_volume": 211.8, "taker_buy_quote": 24.1452}, {"ts": 1768241400000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 21900.3, "quote_volume": 2494.44417, "trades": 17, "taker_buy_volume": 13411.3, "taker_buy_quote": 1527.54707}, {"ts": 1768241460000, "open": 0.114, "high": 0.114, "low": 0.1135, "close": 0.1135, "volume": 7965.7, "quote_volume": 904.61308, "trades": 18, "taker_buy_volume": 3570.6, "taker_buy_quote": 405.3902}, {"ts": 1768241520000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 302.8, "quote_volume": 34.35573, "trades": 2, "taker_buy_volume": 182.1, "taker_buy_quote": 20.66835}, {"ts": 1768241580000, "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": 1768241640000, "open": 0.1133, "high": 0.1134, "low": 0.1131, "close": 0.1134, "volume": 21961.3, "quote_volume": 2487.20379, "trades": 29, "taker_buy_volume": 10564.9, "taker_buy_quote": 1196.62677}, {"ts": 1768241700000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 335.7, "quote_volume": 38.0763, "trades": 4, "taker_buy_volume": 79.2, "taker_buy_quote": 8.9892}, {"ts": 1768241760000, "open": 0.1134, "high": 0.1136, "low": 0.1134, "close": 0.1134, "volume": 9460.6, "quote_volume": 1073.63304, "trades": 21, "taker_buy_volume": 1466.5, "taker_buy_quote": 166.53654}, {"ts": 1768241820000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 2852.1, "quote_volume": 323.71335, "trades": 3, "taker_buy_volume": 2852.1, "taker_buy_quote": 323.71335}, {"ts": 1768241880000, "open": 0.1134, "high": 0.1138, "low": 0.1134, "close": 0.1135, "volume": 57245.3, "quote_volume": 6501.39965, "trades": 54, "taker_buy_volume": 33556.1, "taker_buy_quote": 3810.57747}, {"ts": 1768241940000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 5707.7, "quote_volume": 647.85527, "trades": 18, "taker_buy_volume": 4739.0, "taker_buy_quote": 537.90782}, {"ts": 1768242000000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 10922.5, "quote_volume": 1240.14737, "trades": 21, "taker_buy_volume": 6039.8, "taker_buy_quote": 685.85619}, {"ts": 1768242060000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 447.3, "quote_volume": 50.78054, "trades": 4, "taker_buy_volume": 119.3, "taker_buy_quote": 13.54055}, {"ts": 1768242120000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 294.2, "quote_volume": 33.42112, "trades": 4, "taker_buy_volume": 169.7, "taker_buy_quote": 19.27792}, {"ts": 1768242180000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 13768.9, "quote_volume": 1564.14704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242240000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 99.3, "quote_volume": 11.28048, "trades": 2, "taker_buy_volume": 99.3, "taker_buy_quote": 11.28048}, {"ts": 1768242300000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 3213.4, "quote_volume": 365.04224, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242360000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 9036.0, "quote_volume": 1024.70333, "trades": 11, "taker_buy_volume": 8544.2, "taker_buy_quote": 968.91228}, {"ts": 1768242420000, "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": 1768242480000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 44.0, "quote_volume": 4.994, "trades": 1, "taker_buy_volume": 44.0, "taker_buy_quote": 4.994}, {"ts": 1768242540000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 214.7, "quote_volume": 24.36845, "trades": 3, "taker_buy_volume": 214.7, "taker_buy_quote": 24.36845}, {"ts": 1768242600000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 1374.6, "quote_volume": 156.0171, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242660000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 2244.5, "quote_volume": 254.75075, "trades": 12, "taker_buy_volume": 879.2, "taker_buy_quote": 99.7892}, {"ts": 1768242720000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1133, "volume": 1213.7, "quote_volume": 137.53336, "trades": 5, "taker_buy_volume": 794.8, "taker_buy_quote": 90.05084}, {"ts": 1768242780000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242840000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 507.7, "quote_volume": 57.47164, "trades": 5, "taker_buy_volume": 124.0, "taker_buy_quote": 14.0368}, {"ts": 1768242900000, "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": 1768242960000, "open": 0.1131, "high": 0.1131, "low": 0.1127, "close": 0.113, "volume": 64113.5, "quote_volume": 7237.67833, "trades": 77, "taker_buy_volume": 44991.3, "taker_buy_quote": 5079.25767}, {"ts": 1768243020000, "open": 0.1129, "high": 0.1134, "low": 0.1126, "close": 0.1132, "volume": 121258.6, "quote_volume": 13697.99248, "trades": 139, "taker_buy_volume": 69369.6, "taker_buy_quote": 7842.67148}, {"ts": 1768243080000, "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": 1768243140000, "open": 0.1133, "high": 0.1133, "low": 0.113, "close": 0.1132, "volume": 17666.4, "quote_volume": 1998.86942, "trades": 22, "taker_buy_volume": 4378.9, "taker_buy_quote": 496.00387}, {"ts": 1768243200000, "open": 0.1131, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 1445.4, "quote_volume": 163.50358, "trades": 7, "taker_buy_volume": 302.1, "taker_buy_quote": 34.17203}, {"ts": 1768243260000, "open": 0.1132, "high": 0.1133, "low": 0.1132, "close": 0.1133, "volume": 5566.3, "quote_volume": 630.64934, "trades": 9, "taker_buy_volume": 4398.7, "taker_buy_quote": 498.36026}, {"ts": 1768243320000, "open": 0.1133, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 4709.5, "quote_volume": 533.63923, "trades": 9, "taker_buy_volume": 4388.4, "taker_buy_quote": 497.22649}, {"ts": 1768243380000, "open": 0.1134, "high": 0.1136, "low": 0.1134, "close": 0.1136, "volume": 6966.2, "quote_volume": 790.62648, "trades": 10, "taker_buy_volume": 5121.2, "taker_buy_quote": 581.31123}, {"ts": 1768243440000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 2225.0, "quote_volume": 252.76, "trades": 3, "taker_buy_volume": 2225.0, "taker_buy_quote": 252.76}, {"ts": 1768243500000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243560000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 369.4, "quote_volume": 41.9019, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243620000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 244.3, "quote_volume": 27.72805, "trades": 2, "taker_buy_volume": 119.4, "taker_buy_quote": 13.5519}, {"ts": 1768243680000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 6759.5, "quote_volume": 767.54349, "trades": 16, "taker_buy_volume": 5548.9, "taker_buy_quote": 630.14039}, {"ts": 1768243740000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 922.5, "quote_volume": 104.796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243800000, "open": 0.1137, "high": 0.1137, "low": 0.1133, "close": 0.1134, "volume": 12686.1, "quote_volume": 1438.97541, "trades": 16, "taker_buy_volume": 2650.5, "taker_buy_quote": 301.0851}, {"ts": 1768243860000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 1923.8, "quote_volume": 218.3513, "trades": 6, "taker_buy_volume": 1800.1, "taker_buy_quote": 204.31135}, {"ts": 1768243920000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 2257.3, "quote_volume": 256.20355, "trades": 5, "taker_buy_volume": 2135.5, "taker_buy_quote": 242.37925}, {"ts": 1768243980000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 884.5, "quote_volume": 100.39075, "trades": 3, "taker_buy_volume": 884.5, "taker_buy_quote": 100.39075}, {"ts": 1768244040000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 124.5, "quote_volume": 14.13075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244100000, "open": 0.1135, "high": 0.1137, "low": 0.1135, "close": 0.1136, "volume": 7799.5, "quote_volume": 886.21374, "trades": 17, "taker_buy_volume": 2390.0, "taker_buy_quote": 271.69454}, {"ts": 1768244160000, "open": 0.1136, "high": 0.1136, "low": 0.1133, "close": 0.1133, "volume": 41055.1, "quote_volume": 4655.16592, "trades": 21, "taker_buy_volume": 20877.8, "taker_buy_quote": 2367.49219}, {"ts": 1768244220000, "open": 0.1134, "high": 0.1139, "low": 0.1134, "close": 0.1137, "volume": 79839.8, "quote_volume": 9062.35695, "trades": 49, "taker_buy_volume": 75032.5, "taker_buy_quote": 8515.34917}, {"ts": 1768244280000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244340000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 1390.0, "quote_volume": 158.043, "trades": 3, "taker_buy_volume": 347.9, "taker_buy_quote": 39.55623}, {"ts": 1768244400000, "open": 0.1137, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 1979.0, "quote_volume": 225.02421, "trades": 9, "taker_buy_volume": 1854.9, "taker_buy_quote": 210.91404}, {"ts": 1768244460000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 6344.1, "quote_volume": 720.99516, "trades": 10, "taker_buy_volume": 1885.2, "taker_buy_quote": 214.34724}, {"ts": 1768244520000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 3741.0, "quote_volume": 424.6035, "trades": 15, "taker_buy_volume": 1803.2, "taker_buy_quote": 204.6632}, {"ts": 1768244580000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244640000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 88.0, "quote_volume": 9.9968, "trades": 1, "taker_buy_volume": 88.0, "taker_buy_quote": 9.9968}, {"ts": 1768244700000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 2283.1, "quote_volume": 259.576, "trades": 6, "taker_buy_volume": 2163.3, "taker_buy_quote": 245.95474}, {"ts": 1768244760000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 2832.1, "quote_volume": 321.88868, "trades": 9, "taker_buy_volume": 453.1, "taker_buy_quote": 51.51747}, {"ts": 1768244820000, "open": 0.1137, "high": 0.1141, "low": 0.1137, "close": 0.1141, "volume": 3002.5, "quote_volume": 342.06922, "trades": 11, "taker_buy_volume": 3002.5, "taker_buy_quote": 342.06922}, {"ts": 1768244880000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 5387.3, "quote_volume": 614.3718, "trades": 4, "taker_buy_volume": 2196.0, "taker_buy_quote": 250.5636}, {"ts": 1768244940000, "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": 1768245000000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 5592.4, "quote_volume": 638.09284, "trades": 7, "taker_buy_volume": 5348.5, "taker_buy_quote": 610.26385}, {"ts": 1768245060000, "open": 0.1141, "high": 0.1141, "low": 0.114, "close": 0.114, "volume": 8284.8, "quote_volume": 944.49173, "trades": 10, "taker_buy_volume": 1744.6, "taker_buy_quote": 198.89669}, {"ts": 1768245120000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 3009.5, "quote_volume": 343.09381, "trades": 6, "taker_buy_volume": 3009.5, "taker_buy_quote": 343.09381}, {"ts": 1768245180000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 3559.8, "quote_volume": 406.17318, "trades": 7, "taker_buy_volume": 166.4, "taker_buy_quote": 18.98624}, {"ts": 1768245240000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 6257.3, "quote_volume": 713.51646, "trades": 13, "taker_buy_volume": 2931.0, "taker_buy_quote": 334.31826}, {"ts": 1768245300000, "open": 0.1141, "high": 0.1141, "low": 0.114, "close": 0.114, "volume": 4857.4, "quote_volume": 553.97229, "trades": 19, "taker_buy_volume": 2176.1, "taker_buy_quote": 248.17226}, {"ts": 1768245360000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1142, "volume": 3650.4, "quote_volume": 416.51501, "trades": 9, "taker_buy_volume": 2490.7, "taker_buy_quote": 284.19324}, {"ts": 1768245420000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 79.1, "quote_volume": 9.02531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245480000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 4447.0, "quote_volume": 507.6695, "trades": 14, "taker_buy_volume": 3295.6, "taker_buy_quote": 376.29476}, {"ts": 1768245540000, "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": 1768245600000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 3236.3, "quote_volume": 369.26183, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245660000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 3864.8, "quote_volume": 441.23438, "trades": 8, "taker_buy_volume": 2776.8, "taker_buy_quote": 317.09358}, {"ts": 1768245720000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 1477.5, "quote_volume": 168.435, "trades": 9, "taker_buy_volume": 269.2, "taker_buy_quote": 30.6888}, {"ts": 1768245780000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 1789.3, "quote_volume": 203.9802, "trades": 5, "taker_buy_volume": 1208.6, "taker_buy_quote": 137.7804}, {"ts": 1768245840000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 167.0, "quote_volume": 19.038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245900000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 4102.5, "quote_volume": 467.27475, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245960000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246020000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 5160.7, "quote_volume": 588.3198, "trades": 11, "taker_buy_volume": 1743.8, "taker_buy_quote": 198.7932}, {"ts": 1768246080000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 1092.0, "quote_volume": 124.488, "trades": 5, "taker_buy_volume": 1092.0, "taker_buy_quote": 124.488}, {"ts": 1768246140000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 1204.8, "quote_volume": 137.3472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246200000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1142, "volume": 2826.4, "quote_volume": 322.74924, "trades": 7, "taker_buy_volume": 2826.4, "taker_buy_quote": 322.74924}, {"ts": 1768246260000, "open": 0.1142, "high": 0.1143, "low": 0.1142, "close": 0.1143, "volume": 4369.0, "quote_volume": 499.35121, "trades": 10, "taker_buy_volume": 4369.0, "taker_buy_quote": 499.35121}, {"ts": 1768246320000, "open": 0.1142, "high": 0.1143, "low": 0.1142, "close": 0.1143, "volume": 2601.6, "quote_volume": 297.21151, "trades": 12, "taker_buy_volume": 2358.0, "taker_buy_quote": 269.39239}, {"ts": 1768246380000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 140.0, "quote_volume": 15.988, "trades": 1, "taker_buy_volume": 140.0, "taker_buy_quote": 15.988}, {"ts": 1768246440000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1142, "volume": 8363.2, "quote_volume": 954.54832, "trades": 10, "taker_buy_volume": 4114.6, "taker_buy_quote": 469.78306}, {"ts": 1768246500000, "open": 0.1142, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 7314.2, "quote_volume": 835.43088, "trades": 11, "taker_buy_volume": 3202.0, "taker_buy_quote": 365.81764}, {"ts": 1768246560000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 3326.6, "quote_volume": 379.56506, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246620000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 2290.7, "quote_volume": 261.38474, "trades": 6, "taker_buy_volume": 1246.0, "taker_buy_quote": 142.18447}, {"ts": 1768246680000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 427.2, "quote_volume": 48.73732, "trades": 2, "taker_buy_volume": 365.2, "taker_buy_quote": 41.66932}, {"ts": 1768246740000, "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": 1768246800000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 1621.7, "quote_volume": 184.8738, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246860000, "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": 1768246920000, "open": 0.1141, "high": 0.1141, "low": 0.114, "close": 0.114, "volume": 114.3, "quote_volume": 13.036, "trades": 2, "taker_buy_volume": 58.0, "taker_buy_quote": 6.6178}, {"ts": 1768246980000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 1724.0, "quote_volume": 196.7084, "trades": 7, "taker_buy_volume": 1724.0, "taker_buy_quote": 196.7084}, {"ts": 1768247040000, "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": 1768247100000, "open": 0.1141, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 2923.5, "quote_volume": 333.5268, "trades": 11, "taker_buy_volume": 2478.0, "taker_buy_quote": 282.7398}, {"ts": 1768247160000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 23413.0, "quote_volume": 2668.44142, "trades": 31, "taker_buy_volume": 1947.6, "taker_buy_quote": 221.85582}, {"ts": 1768247220000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 170.7, "quote_volume": 19.4598, "trades": 2, "taker_buy_volume": 170.7, "taker_buy_quote": 19.4598}, {"ts": 1768247280000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 1752.8, "quote_volume": 199.99448, "trades": 4, "taker_buy_volume": 1752.8, "taker_buy_quote": 199.99448}, {"ts": 1768247340000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 4246.0, "quote_volume": 484.4686, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247400000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1142, "volume": 3324.1, "quote_volume": 379.60031, "trades": 7, "taker_buy_volume": 3324.1, "taker_buy_quote": 379.60031}, {"ts": 1768247460000, "open": 0.1142, "high": 0.1144, "low": 0.1142, "close": 0.1143, "volume": 20709.9, "quote_volume": 2367.34395, "trades": 33, "taker_buy_volume": 6512.2, "taker_buy_quote": 744.54684}, {"ts": 1768247520000, "open": 0.1142, "high": 0.1145, "low": 0.1142, "close": 0.1145, "volume": 7964.9, "quote_volume": 911.33608, "trades": 16, "taker_buy_volume": 6350.5, "taker_buy_quote": 726.9716}, {"ts": 1768247580000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 180.9, "quote_volume": 20.73114, "trades": 3, "taker_buy_volume": 180.9, "taker_buy_quote": 20.73114}, {"ts": 1768247640000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247700000, "open": 0.1147, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 13933.6, "quote_volume": 1597.02206, "trades": 39, "taker_buy_volume": 2315.0, "taker_buy_quote": 265.5305}, {"ts": 1768247760000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247820000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 10362.1, "quote_volume": 1188.53287, "trades": 9, "taker_buy_volume": 9803.2, "taker_buy_quote": 1124.42704}, {"ts": 1768247880000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 4029.0, "quote_volume": 462.1263, "trades": 6, "taker_buy_volume": 54.9, "taker_buy_quote": 6.29703}, {"ts": 1768247940000, "open": 0.1147, "high": 0.1148, "low": 0.1145, "close": 0.1146, "volume": 14048.2, "quote_volume": 1610.30492, "trades": 35, "taker_buy_volume": 2615.2, "taker_buy_quote": 299.80952}, {"ts": 1768248000000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 1296.6, "quote_volume": 148.59036, "trades": 4, "taker_buy_volume": 119.5, "taker_buy_quote": 13.6947}, {"ts": 1768248060000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248120000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248180000, "open": 0.1146, "high": 0.1148, "low": 0.1146, "close": 0.1148, "volume": 1306.7, "quote_volume": 149.87185, "trades": 6, "taker_buy_volume": 1306.7, "taker_buy_quote": 149.87185}, {"ts": 1768248240000, "open": 0.1147, "high": 0.1148, "low": 0.1147, "close": 0.1147, "volume": 4368.6, "quote_volume": 501.08512, "trades": 9, "taker_buy_volume": 1604.9, "taker_buy_quote": 184.08873}, {"ts": 1768248300000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1148, "volume": 1944.0, "quote_volume": 223.05445, "trades": 7, "taker_buy_volume": 896.6, "taker_buy_quote": 102.91767}, {"ts": 1768248360000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 217.5, "quote_volume": 24.94725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248420000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 207.3, "quote_volume": 23.79804, "trades": 2, "taker_buy_volume": 207.3, "taker_buy_quote": 23.79804}, {"ts": 1768248480000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 876.8, "quote_volume": 100.56896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248540000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 1878.0, "quote_volume": 215.2188, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248600000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248660000, "open": 0.1146, "high": 0.1147, "low": 0.1146, "close": 0.1147, "volume": 1781.0, "quote_volume": 204.2576, "trades": 6, "taker_buy_volume": 1781.0, "taker_buy_quote": 204.2576}, {"ts": 1768248720000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248780000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 345.6, "quote_volume": 39.60576, "trades": 5, "taker_buy_volume": 167.7, "taker_buy_quote": 19.21842}, {"ts": 1768248840000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 1067.7, "quote_volume": 122.35842, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248900000, "open": 0.1146, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 4696.6, "quote_volume": 538.50519, "trades": 28, "taker_buy_volume": 3307.7, "taker_buy_quote": 379.33725}, {"ts": 1768248960000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249020000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 1259.1, "quote_volume": 144.16695, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249080000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 5956.8, "quote_volume": 682.0536, "trades": 19, "taker_buy_volume": 423.9, "taker_buy_quote": 48.53655}, {"ts": 1768249140000, "open": 0.1145, "high": 0.1146, "low": 0.1144, "close": 0.1146, "volume": 20545.5, "quote_volume": 2351.36444, "trades": 46, "taker_buy_volume": 1427.2, "taker_buy_quote": 163.32331}, {"ts": 1768249200000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 1673.3, "quote_volume": 191.59285, "trades": 5, "taker_buy_volume": 632.0, "taker_buy_quote": 72.364}, {"ts": 1768249260000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 1045.6, "quote_volume": 119.7212, "trades": 2, "taker_buy_volume": 1045.6, "taker_buy_quote": 119.7212}, {"ts": 1768249320000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249380000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249440000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249500000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249560000, "open": 0.1146, "high": 0.1147, "low": 0.1146, "close": 0.1147, "volume": 1693.3, "quote_volume": 194.09538, "trades": 5, "taker_buy_volume": 1693.3, "taker_buy_quote": 194.09538}, {"ts": 1768249620000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 4130.9, "quote_volume": 473.81423, "trades": 12, "taker_buy_volume": 701.4, "taker_buy_quote": 80.45058}, {"ts": 1768249680000, "open": 0.1147, "high": 0.1148, "low": 0.1147, "close": 0.1148, "volume": 214.9, "quote_volume": 24.65837, "trades": 3, "taker_buy_volume": 214.9, "taker_buy_quote": 24.65837}, {"ts": 1768249740000, "open": 0.1147, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 17646.2, "quote_volume": 2022.4901, "trades": 34, "taker_buy_volume": 309.2, "taker_buy_quote": 35.43432}, {"ts": 1768249800000, "open": 0.1146, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 603.4, "quote_volume": 69.10154, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249860000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249920000, "open": 0.1144, "high": 0.1145, "low": 0.1144, "close": 0.1144, "volume": 15169.0, "quote_volume": 1735.3469, "trades": 27, "taker_buy_volume": 301.9, "taker_buy_quote": 34.55066}, {"ts": 1768249980000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 2678.0, "quote_volume": 306.10705, "trades": 4, "taker_buy_volume": 116.5, "taker_buy_quote": 13.3276}, {"ts": 1768250040000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 24592.1, "quote_volume": 2809.19983, "trades": 29, "taker_buy_volume": 2089.9, "taker_buy_quote": 238.87557}, {"ts": 1768250100000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250160000, "open": 0.1141, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 9670.6, "quote_volume": 1103.30216, "trades": 8, "taker_buy_volume": 8572.5, "taker_buy_quote": 978.10998}, {"ts": 1768250220000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1142, "volume": 654.8, "quote_volume": 74.75748, "trades": 3, "taker_buy_volume": 654.8, "taker_buy_quote": 74.75748}, {"ts": 1768250280000, "open": 0.1142, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 4928.8, "quote_volume": 562.59391, "trades": 7, "taker_buy_volume": 1255.8, "taker_buy_quote": 143.41236}, {"ts": 1768250340000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 1541.3, "quote_volume": 175.86233, "trades": 5, "taker_buy_volume": 122.1, "taker_buy_quote": 13.93161}, {"ts": 1768250400000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 297.1, "quote_volume": 33.89911, "trades": 5, "taker_buy_volume": 124.3, "taker_buy_quote": 14.18263}, {"ts": 1768250460000, "open": 0.114, "high": 0.114, "low": 0.1138, "close": 0.1138, "volume": 7988.7, "quote_volume": 910.42801, "trades": 12, "taker_buy_volume": 119.9, "taker_buy_quote": 13.64462}, {"ts": 1768250520000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 17063.6, "quote_volume": 1941.83768, "trades": 16, "taker_buy_volume": 7676.4, "taker_buy_quote": 873.57432}, {"ts": 1768250580000, "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": 1768250640000, "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": 1768250700000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 2763.5, "quote_volume": 314.4863, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250760000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 88.1, "quote_volume": 10.01697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250820000, "open": 0.1137, "high": 0.1138, "low": 0.1137, "close": 0.1138, "volume": 1840.6, "quote_volume": 209.30171, "trades": 6, "taker_buy_volume": 1840.6, "taker_buy_quote": 209.30171}, {"ts": 1768250880000, "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": 1768250940000, "open": 0.1139, "high": 0.1141, "low": 0.1139, "close": 0.1141, "volume": 1931.7, "quote_volume": 220.2384, "trades": 8, "taker_buy_volume": 1931.7, "taker_buy_quote": 220.2384}, {"ts": 1768251000000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.114, "volume": 6775.7, "quote_volume": 772.66755, "trades": 18, "taker_buy_volume": 2544.4, "taker_buy_quote": 290.29935}, {"ts": 1768251060000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 7264.0, "quote_volume": 827.6879, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251120000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251180000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 13693.3, "quote_volume": 1559.66687, "trades": 24, "taker_buy_volume": 5193.5, "taker_buy_quote": 591.53965}, {"ts": 1768251240000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 167.1, "quote_volume": 19.03269, "trades": 2, "taker_buy_volume": 167.1, "taker_buy_quote": 19.03269}, {"ts": 1768251300000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 433.0, "quote_volume": 49.362, "trades": 3, "taker_buy_volume": 433.0, "taker_buy_quote": 49.362}, {"ts": 1768251360000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 11597.7, "quote_volume": 1322.1378, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251420000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 10298.8, "quote_volume": 1173.03332, "trades": 22, "taker_buy_volume": 169.0, "taker_buy_quote": 19.2491}, {"ts": 1768251480000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 4195.0, "quote_volume": 477.8105, "trades": 11, "taker_buy_volume": 1260.0, "taker_buy_quote": 143.514}, {"ts": 1768251540000, "open": 0.114, "high": 0.1142, "low": 0.114, "close": 0.1141, "volume": 47741.7, "quote_volume": 5448.98164, "trades": 37, "taker_buy_volume": 43963.5, "taker_buy_quote": 5018.25474}, {"ts": 1768251600000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 4962.1, "quote_volume": 565.29932, "trades": 8, "taker_buy_volume": 119.0, "taker_buy_quote": 13.566}, {"ts": 1768251660000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 1920.0, "quote_volume": 218.496, "trades": 6, "taker_buy_volume": 999.3, "taker_buy_quote": 113.72034}, {"ts": 1768251720000, "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": 1768251780000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 8789.4, "quote_volume": 1000.23372, "trades": 14, "taker_buy_volume": 2461.3, "taker_buy_quote": 280.09594}, {"ts": 1768251840000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 971.7, "quote_volume": 110.57946, "trades": 2, "taker_buy_volume": 971.7, "taker_buy_quote": 110.57946}, {"ts": 1768251900000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 6228.0, "quote_volume": 708.2856, "trades": 12, "taker_buy_volume": 1740.8, "taker_buy_quote": 198.09096}, {"ts": 1768251960000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 363.4, "quote_volume": 41.31858, "trades": 3, "taker_buy_volume": 363.4, "taker_buy_quote": 41.31858}, {"ts": 1768252020000, "open": 0.1137, "high": 0.1139, "low": 0.1137, "close": 0.1139, "volume": 2383.9, "quote_volume": 271.37674, "trades": 7, "taker_buy_volume": 2383.9, "taker_buy_quote": 271.37674}, {"ts": 1768252080000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 74.7, "quote_volume": 8.50086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252140000, "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": 1768252200000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 2634.4, "quote_volume": 300.22274, "trades": 6, "taker_buy_volume": 2634.4, "taker_buy_quote": 300.22274}, {"ts": 1768252260000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 1042.2, "quote_volume": 118.8108, "trades": 2, "taker_buy_volume": 1042.2, "taker_buy_quote": 118.8108}, {"ts": 1768252320000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 120.5, "quote_volume": 13.737, "trades": 1, "taker_buy_volume": 120.5, "taker_buy_quote": 13.737}, {"ts": 1768252380000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 792.8, "quote_volume": 90.29992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252440000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 88.0, "quote_volume": 10.0232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252500000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252560000, "open": 0.114, "high": 0.1142, "low": 0.114, "close": 0.114, "volume": 8703.7, "quote_volume": 992.90529, "trades": 15, "taker_buy_volume": 8005.0, "taker_buy_quote": 913.24888}, {"ts": 1768252620000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 2694.4, "quote_volume": 307.1616, "trades": 7, "taker_buy_volume": 1090.8, "taker_buy_quote": 124.3512}, {"ts": 1768252680000, "open": 0.1141, "high": 0.1142, "low": 0.114, "close": 0.114, "volume": 7928.3, "quote_volume": 904.41761, "trades": 17, "taker_buy_volume": 2179.4, "taker_buy_quote": 248.77827}, {"ts": 1768252740000, "open": 0.1139, "high": 0.1139, "low": 0.1138, "close": 0.1139, "volume": 3904.4, "quote_volume": 444.48252, "trades": 17, "taker_buy_volume": 2534.0, "taker_buy_quote": 288.50102}, {"ts": 1768252800000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 216.6, "quote_volume": 24.67074, "trades": 3, "taker_buy_volume": 170.4, "taker_buy_quote": 19.40856}, {"ts": 1768252860000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 1014.8, "quote_volume": 115.58572, "trades": 3, "taker_buy_volume": 968.6, "taker_buy_quote": 110.32354}, {"ts": 1768252920000, "open": 0.1139, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 180.3, "quote_volume": 20.52275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252980000, "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": 1768253040000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 1305.0, "quote_volume": 148.5266, "trades": 9, "taker_buy_volume": 412.0, "taker_buy_quote": 46.9032}, {"ts": 1768253100000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1139, "volume": 5592.5, "quote_volume": 636.96894, "trades": 21, "taker_buy_volume": 2081.1, "taker_buy_quote": 237.02048}, {"ts": 1768253160000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 1316.7, "quote_volume": 149.84046, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253220000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 134.3, "quote_volume": 15.26991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253280000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 2934.6, "quote_volume": 333.37056, "trades": 6, "taker_buy_volume": 84.0, "taker_buy_quote": 9.5424}, {"ts": 1768253340000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 168.0, "quote_volume": 19.0848, "trades": 3, "taker_buy_volume": 168.0, "taker_buy_quote": 19.0848}, {"ts": 1768253400000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 2056.5, "quote_volume": 233.6184, "trades": 5, "taker_buy_volume": 1087.7, "taker_buy_quote": 123.56272}, {"ts": 1768253460000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253520000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 6916.9, "quote_volume": 785.52692, "trades": 14, "taker_buy_volume": 5813.7, "taker_buy_quote": 660.30909}, {"ts": 1768253580000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253640000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253700000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 1057.2, "quote_volume": 119.88648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253760000, "open": 0.1133, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 2828.3, "quote_volume": 320.6235, "trades": 8, "taker_buy_volume": 167.2, "taker_buy_quote": 18.96048}, {"ts": 1768253820000, "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": 1768253880000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 56.5, "quote_volume": 6.40145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253940000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254000000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 1091.0, "quote_volume": 123.7194, "trades": 3, "taker_buy_volume": 1091.0, "taker_buy_quote": 123.7194}, {"ts": 1768254060000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 3464.1, "quote_volume": 393.17535, "trades": 7, "taker_buy_volume": 2495.3, "taker_buy_quote": 283.21655}, {"ts": 1768254120000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 46.4, "quote_volume": 5.26176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254180000, "open": 0.1133, "high": 0.1133, "low": 0.1131, "close": 0.1131, "volume": 35825.7, "quote_volume": 4056.2998, "trades": 60, "taker_buy_volume": 840.9, "taker_buy_quote": 95.25699}, {"ts": 1768254240000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 1680.0, "quote_volume": 190.176, "trades": 7, "taker_buy_volume": 1633.6, "taker_buy_quote": 184.92352}, {"ts": 1768254300000, "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": 1768254360000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 1593.3, "quote_volume": 180.36156, "trades": 5, "taker_buy_volume": 1546.9, "taker_buy_quote": 175.10908}, {"ts": 1768254420000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 1519.7, "quote_volume": 171.73959, "trades": 5, "taker_buy_volume": 1250.0, "taker_buy_quote": 141.25}, {"ts": 1768254480000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 913.6, "quote_volume": 103.2368, "trades": 3, "taker_buy_volume": 913.6, "taker_buy_quote": 103.2368}, {"ts": 1768254540000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 1963.5, "quote_volume": 221.8755, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254600000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 3248.3, "quote_volume": 366.73307, "trades": 6, "taker_buy_volume": 894.5, "taker_buy_quote": 100.98905}, {"ts": 1768254660000, "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": 1768254720000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 272.3, "quote_volume": 30.71544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254780000, "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": 1768254840000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 803.1, "quote_volume": 90.51403, "trades": 5, "taker_buy_volume": 621.0, "taker_buy_quote": 69.9867}, {"ts": 1768254900000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 4563.9, "quote_volume": 514.35153, "trades": 5, "taker_buy_volume": 4563.9, "taker_buy_quote": 514.35153}, {"ts": 1768254960000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 1228.5, "quote_volume": 138.5748, "trades": 5, "taker_buy_volume": 1181.9, "taker_buy_quote": 133.31832}, {"ts": 1768255020000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 189.3, "quote_volume": 21.33411, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255080000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 423.9, "quote_volume": 47.79919, "trades": 5, "taker_buy_volume": 423.9, "taker_buy_quote": 47.79919}, {"ts": 1768255140000, "open": 0.1129, "high": 0.1133, "low": 0.1129, "close": 0.1133, "volume": 24319.5, "quote_volume": 2750.09084, "trades": 44, "taker_buy_volume": 20193.4, "taker_buy_quote": 2283.43159}, {"ts": 1768255200000, "open": 0.1133, "high": 0.1133, "low": 0.1131, "close": 0.1133, "volume": 8467.5, "quote_volume": 958.72852, "trades": 28, "taker_buy_volume": 1681.6, "taker_buy_quote": 190.46284}, {"ts": 1768255260000, "open": 0.1133, "high": 0.1137, "low": 0.1133, "close": 0.1136, "volume": 27748.1, "quote_volume": 3150.77205, "trades": 69, "taker_buy_volume": 6358.8, "taker_buy_quote": 721.61934}, {"ts": 1768255320000, "open": 0.1136, "high": 0.1137, "low": 0.1135, "close": 0.1136, "volume": 4903.3, "quote_volume": 556.90277, "trades": 13, "taker_buy_volume": 1354.9, "taker_buy_quote": 153.94869}, {"ts": 1768255380000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 9035.3, "quote_volume": 1026.44286, "trades": 13, "taker_buy_volume": 6960.9, "taker_buy_quote": 790.79102}, {"ts": 1768255440000, "open": 0.1136, "high": 0.1137, "low": 0.1135, "close": 0.1135, "volume": 5024.8, "quote_volume": 570.71828, "trades": 19, "taker_buy_volume": 483.3, "taker_buy_quote": 54.93467}, {"ts": 1768255500000, "open": 0.1135, "high": 0.1138, "low": 0.1135, "close": 0.1137, "volume": 48714.5, "quote_volume": 5540.274, "trades": 37, "taker_buy_volume": 39808.7, "taker_buy_quote": 4527.67819}, {"ts": 1768255560000, "open": 0.1136, "high": 0.1137, "low": 0.1135, "close": 0.1135, "volume": 3894.6, "quote_volume": 442.30988, "trades": 9, "taker_buy_volume": 441.4, "taker_buy_quote": 50.18718}, {"ts": 1768255620000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 2776.6, "quote_volume": 315.48964, "trades": 6, "taker_buy_volume": 678.8, "taker_buy_quote": 77.17956}, {"ts": 1768255680000, "open": 0.1137, "high": 0.1138, "low": 0.1136, "close": 0.1138, "volume": 6465.8, "quote_volume": 734.99413, "trades": 17, "taker_buy_volume": 2810.4, "taker_buy_quote": 319.58306}, {"ts": 1768255740000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 16546.6, "quote_volume": 1881.38225, "trades": 16, "taker_buy_volume": 9185.8, "taker_buy_quote": 1044.45929}, {"ts": 1768255800000, "open": 0.1137, "high": 0.1138, "low": 0.1137, "close": 0.1138, "volume": 4571.9, "quote_volume": 519.87892, "trades": 7, "taker_buy_volume": 538.9, "taker_buy_quote": 61.32682}, {"ts": 1768255860000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 3430.9, "quote_volume": 390.12856, "trades": 7, "taker_buy_volume": 352.3, "taker_buy_quote": 40.09174}, {"ts": 1768255920000, "open": 0.1137, "high": 0.1138, "low": 0.1137, "close": 0.1138, "volume": 4121.8, "quote_volume": 468.6816, "trades": 11, "taker_buy_volume": 4000.4, "taker_buy_quote": 454.87842}, {"ts": 1768255980000, "open": 0.1137, "high": 0.1139, "low": 0.1137, "close": 0.1139, "volume": 6754.8, "quote_volume": 768.26285, "trades": 9, "taker_buy_volume": 1731.4, "taker_buy_quote": 197.10227}, {"ts": 1768256040000, "open": 0.1139, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 540.4, "quote_volume": 61.51687, "trades": 3, "taker_buy_volume": 415.5, "taker_buy_quote": 47.30325}, {"ts": 1768256100000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 4422.0, "quote_volume": 502.35166, "trades": 12, "taker_buy_volume": 2577.5, "taker_buy_quote": 292.804}, {"ts": 1768256160000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 1566.5, "quote_volume": 177.85012, "trades": 4, "taker_buy_volume": 523.7, "taker_buy_quote": 59.49232}, {"ts": 1768256220000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 305.0, "quote_volume": 34.648, "trades": 2, "taker_buy_volume": 305.0, "taker_buy_quote": 34.648}, {"ts": 1768256280000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 2362.5, "quote_volume": 268.38, "trades": 7, "taker_buy_volume": 2242.2, "taker_buy_quote": 254.71392}, {"ts": 1768256340000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 2687.5, "quote_volume": 305.3, "trades": 6, "taker_buy_volume": 2687.5, "taker_buy_quote": 305.3}, {"ts": 1768256400000, "open": 0.1136, "high": 0.1138, "low": 0.1136, "close": 0.1138, "volume": 763.3, "quote_volume": 86.76683, "trades": 10, "taker_buy_volume": 763.3, "taker_buy_quote": 86.76683}, {"ts": 1768256460000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 1253.2, "quote_volume": 142.61416, "trades": 4, "taker_buy_volume": 310.7, "taker_buy_quote": 35.35766}, {"ts": 1768256520000, "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": 1768256580000, "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": 1768256640000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 279.5, "quote_volume": 31.83505, "trades": 3, "taker_buy_volume": 279.5, "taker_buy_quote": 31.83505}, {"ts": 1768256700000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 14825.0, "quote_volume": 1690.88279, "trades": 28, "taker_buy_volume": 9159.3, "taker_buy_quote": 1044.86748}, {"ts": 1768256760000, "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": 1768256820000, "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": 1768256880000, "open": 0.1141, "high": 0.1141, "low": 0.1137, "close": 0.1137, "volume": 4238.2, "quote_volume": 482.89628, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256940000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 352.3, "quote_volume": 40.09174, "trades": 3, "taker_buy_volume": 352.3, "taker_buy_quote": 40.09174}, {"ts": 1768257000000, "open": 0.1138, "high": 0.1141, "low": 0.1138, "close": 0.1141, "volume": 3961.2, "quote_volume": 451.51542, "trades": 13, "taker_buy_volume": 3961.2, "taker_buy_quote": 451.51542}, {"ts": 1768257060000, "open": 0.1141, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 183.8, "quote_volume": 20.97022, "trades": 4, "taker_buy_volume": 124.0, "taker_buy_quote": 14.1484}, {"ts": 1768257120000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 239.4, "quote_volume": 27.33948, "trades": 6, "taker_buy_volume": 239.4, "taker_buy_quote": 27.33948}, {"ts": 1768257180000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 7506.1, "quote_volume": 857.94723, "trades": 4, "taker_buy_volume": 7506.1, "taker_buy_quote": 857.94723}, {"ts": 1768257240000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 1564.6, "quote_volume": 178.83378, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257300000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 87.7, "quote_volume": 10.02411, "trades": 2, "taker_buy_volume": 87.7, "taker_buy_quote": 10.02411}, {"ts": 1768257360000, "open": 0.1142, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 488.2, "quote_volume": 55.71259, "trades": 4, "taker_buy_volume": 43.7, "taker_buy_quote": 4.99054}, {"ts": 1768257420000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 993.8, "quote_volume": 113.39258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257480000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 217.9, "quote_volume": 24.86239, "trades": 3, "taker_buy_volume": 165.3, "taker_buy_quote": 18.86073}, {"ts": 1768257540000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 169.6, "quote_volume": 19.36832, "trades": 2, "taker_buy_volume": 169.6, "taker_buy_quote": 19.36832}, {"ts": 1768257600000, "open": 0.1142, "high": 0.1142, "low": 0.1141, "close": 0.1142, "volume": 995.9, "quote_volume": 113.70098, "trades": 11, "taker_buy_volume": 503.9, "taker_buy_quote": 57.54538}, {"ts": 1768257660000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 68.3, "quote_volume": 7.79986, "trades": 1, "taker_buy_volume": 68.3, "taker_buy_quote": 7.79986}, {"ts": 1768257720000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257780000, "open": 0.1142, "high": 0.1144, "low": 0.1141, "close": 0.1141, "volume": 11019.0, "quote_volume": 1259.08342, "trades": 20, "taker_buy_volume": 5076.4, "taker_buy_quote": 580.23126}, {"ts": 1768257840000, "open": 0.1142, "high": 0.1142, "low": 0.1139, "close": 0.1139, "volume": 62613.9, "quote_volume": 7134.6081, "trades": 27, "taker_buy_volume": 3807.4, "taker_buy_quote": 434.75495}, {"ts": 1768257900000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257960000, "open": 0.1139, "high": 0.1141, "low": 0.1139, "close": 0.1141, "volume": 13785.5, "quote_volume": 1572.36328, "trades": 18, "taker_buy_volume": 13617.9, "taker_buy_quote": 1553.26902}, {"ts": 1768258020000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 3865.7, "quote_volume": 440.6898, "trades": 15, "taker_buy_volume": 243.4, "taker_buy_quote": 27.7476}, {"ts": 1768258080000, "open": 0.114, "high": 0.114, "low": 0.1138, "close": 0.1139, "volume": 10557.4, "quote_volume": 1202.03898, "trades": 18, "taker_buy_volume": 2902.8, "taker_buy_quote": 330.62892}, {"ts": 1768258140000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 1000.0, "quote_volume": 113.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258200000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 776.7, "quote_volume": 88.46613, "trades": 3, "taker_buy_volume": 776.7, "taker_buy_quote": 88.46613}, {"ts": 1768258260000, "open": 0.1139, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 1000.0, "quote_volume": 113.80462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258320000, "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": 1768258380000, "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": 1768258440000, "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": 1768258500000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 2555.3, "quote_volume": 290.79314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258560000, "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": 1768258620000, "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": 1768258680000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 70.0, "quote_volume": 7.973, "trades": 2, "taker_buy_volume": 70.0, "taker_buy_quote": 7.973}, {"ts": 1768258740000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 2041.1, "quote_volume": 232.27718, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258800000, "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": 1768258860000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 881.6, "quote_volume": 100.41424, "trades": 3, "taker_buy_volume": 881.6, "taker_buy_quote": 100.41424}, {"ts": 1768258920000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 166.0, "quote_volume": 18.9074, "trades": 2, "taker_buy_volume": 166.0, "taker_buy_quote": 18.9074}, {"ts": 1768258980000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 819.9, "quote_volume": 93.38661, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259040000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 166.8, "quote_volume": 18.99852, "trades": 2, "taker_buy_volume": 166.8, "taker_buy_quote": 18.99852}, {"ts": 1768259100000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259160000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259220000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 5450.0, "quote_volume": 621.82193, "trades": 5, "taker_buy_volume": 5450.0, "taker_buy_quote": 621.82193}, {"ts": 1768259280000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 5017.6, "quote_volume": 572.50816, "trades": 11, "taker_buy_volume": 167.1, "taker_buy_quote": 19.06611}, {"ts": 1768259340000, "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": 1768259400000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 5858.9, "quote_volume": 668.50049, "trades": 6, "taker_buy_volume": 165.9, "taker_buy_quote": 18.92919}, {"ts": 1768259460000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 3475.6, "quote_volume": 396.2184, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259520000, "open": 0.114, "high": 0.1142, "low": 0.114, "close": 0.1142, "volume": 3207.4, "quote_volume": 365.96104, "trades": 10, "taker_buy_volume": 3207.4, "taker_buy_quote": 365.96104}, {"ts": 1768259580000, "open": 0.1143, "high": 0.1146, "low": 0.1143, "close": 0.1145, "volume": 9447.4, "quote_volume": 1080.98818, "trades": 22, "taker_buy_volume": 8310.5, "taker_buy_quote": 950.82233}, {"ts": 1768259640000, "open": 0.1144, "high": 0.1145, "low": 0.1143, "close": 0.1143, "volume": 17339.8, "quote_volume": 1983.51355, "trades": 33, "taker_buy_volume": 10935.1, "taker_buy_quote": 1251.09504}, {"ts": 1768259700000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 588.9, "quote_volume": 67.25238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259760000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259820000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 91.1, "quote_volume": 10.40362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259880000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 168.8, "quote_volume": 19.29384, "trades": 2, "taker_buy_volume": 168.8, "taker_buy_quote": 19.29384}, {"ts": 1768259940000, "open": 0.1143, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 6017.8, "quote_volume": 687.98869, "trades": 16, "taker_buy_volume": 2390.1, "taker_buy_quote": 273.32599}, {"ts": 1768260000000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260060000, "open": 0.1143, "high": 0.1143, "low": 0.1125, "close": 0.113, "volume": 254358.4, "quote_volume": 28732.31891, "trades": 317, "taker_buy_volume": 143877.4, "taker_buy_quote": 16241.4863}, {"ts": 1768260120000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 333.9, "quote_volume": 37.69731, "trades": 3, "taker_buy_volume": 245.2, "taker_buy_quote": 27.68308}, {"ts": 1768260180000, "open": 0.113, "high": 0.1132, "low": 0.113, "close": 0.1132, "volume": 6700.5, "quote_volume": 757.41035, "trades": 18, "taker_buy_volume": 5534.7, "taker_buy_quote": 625.50539}, {"ts": 1768260240000, "open": 0.1133, "high": 0.1135, "low": 0.1133, "close": 0.1134, "volume": 12654.7, "quote_volume": 1435.39569, "trades": 21, "taker_buy_volume": 5487.5, "taker_buy_quote": 622.49193}, {"ts": 1768260300000, "open": 0.1133, "high": 0.1135, "low": 0.1133, "close": 0.1135, "volume": 20524.0, "quote_volume": 2325.5896, "trades": 14, "taker_buy_volume": 16666.1, "taker_buy_quote": 1888.30503}, {"ts": 1768260360000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 4810.1, "quote_volume": 546.53677, "trades": 17, "taker_buy_volume": 2013.0, "taker_buy_quote": 228.78621}, {"ts": 1768260420000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 320.8, "quote_volume": 36.44288, "trades": 3, "taker_buy_volume": 199.7, "taker_buy_quote": 22.68592}, {"ts": 1768260480000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 3139.4, "quote_volume": 356.63584, "trades": 7, "taker_buy_volume": 119.4, "taker_buy_quote": 13.56384}, {"ts": 1768260540000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260600000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 1629.3, "quote_volume": 185.08848, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260660000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 14372.9, "quote_volume": 1631.46114, "trades": 9, "taker_buy_volume": 124.3, "taker_buy_quote": 14.12048}, {"ts": 1768260720000, "open": 0.1135, "high": 0.1135, "low": 0.1133, "close": 0.1133, "volume": 33581.2, "quote_volume": 3807.39486, "trades": 18, "taker_buy_volume": 3531.1, "taker_buy_quote": 400.07363}, {"ts": 1768260780000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 4041.8, "quote_volume": 458.33139, "trades": 7, "taker_buy_volume": 1607.1, "taker_buy_quote": 182.24514}, {"ts": 1768260840000, "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": 1768260900000, "open": 0.1133, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 2151.9, "quote_volume": 243.73709, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260960000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 6924.8, "quote_volume": 783.68923, "trades": 20, "taker_buy_volume": 3715.7, "taker_buy_quote": 420.61724}, {"ts": 1768261020000, "open": 0.1131, "high": 0.1131, "low": 0.1129, "close": 0.1129, "volume": 45659.0, "quote_volume": 5158.28302, "trades": 36, "taker_buy_volume": 7673.7, "taker_buy_quote": 866.36073}, {"ts": 1768261080000, "open": 0.1129, "high": 0.1131, "low": 0.1129, "close": 0.1131, "volume": 2298.1, "quote_volume": 259.62477, "trades": 10, "taker_buy_volume": 2298.1, "taker_buy_quote": 259.62477}, {"ts": 1768261140000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 246.3, "quote_volume": 27.88116, "trades": 1, "taker_buy_volume": 246.3, "taker_buy_quote": 27.88116}, {"ts": 1768261200000, "open": 0.1131, "high": 0.1131, "low": 0.1129, "close": 0.1129, "volume": 7258.8, "quote_volume": 820.92974, "trades": 14, "taker_buy_volume": 2365.9, "taker_buy_quote": 267.58329}, {"ts": 1768261260000, "open": 0.1128, "high": 0.1129, "low": 0.1116, "close": 0.1122, "volume": 173888.8, "quote_volume": 19497.59037, "trades": 251, "taker_buy_volume": 56507.1, "taker_buy_quote": 6335.41051}, {"ts": 1768261320000, "open": 0.1122, "high": 0.1123, "low": 0.1115, "close": 0.1122, "volume": 111505.2, "quote_volume": 12473.38398, "trades": 125, "taker_buy_volume": 25933.8, "taker_buy_quote": 2906.28091}, {"ts": 1768261380000, "open": 0.1123, "high": 0.1125, "low": 0.1123, "close": 0.1125, "volume": 7853.4, "quote_volume": 882.52819, "trades": 23, "taker_buy_volume": 6814.8, "taker_buy_quote": 765.88144}, {"ts": 1768261440000, "open": 0.1125, "high": 0.1125, "low": 0.1124, "close": 0.1124, "volume": 2829.6, "quote_volume": 318.14821, "trades": 10, "taker_buy_volume": 1169.1, "taker_buy_quote": 131.41957}, {"ts": 1768261500000, "open": 0.1124, "high": 0.1124, "low": 0.1121, "close": 0.1121, "volume": 18499.1, "quote_volume": 2075.32631, "trades": 28, "taker_buy_volume": 2042.4, "taker_buy_quote": 229.16494}, {"ts": 1768261560000, "open": 0.1121, "high": 0.1123, "low": 0.112, "close": 0.112, "volume": 17754.8, "quote_volume": 1990.51329, "trades": 22, "taker_buy_volume": 6971.8, "taker_buy_quote": 781.89391}, {"ts": 1768261620000, "open": 0.1121, "high": 0.1124, "low": 0.1121, "close": 0.1123, "volume": 9463.0, "quote_volume": 1062.76311, "trades": 24, "taker_buy_volume": 4347.6, "taker_buy_quote": 488.30369}, {"ts": 1768261680000, "open": 0.1123, "high": 0.1125, "low": 0.1123, "close": 0.1125, "volume": 19766.2, "quote_volume": 2220.08405, "trades": 12, "taker_buy_volume": 19766.2, "taker_buy_quote": 2220.08405}, {"ts": 1768261740000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 1387.2, "quote_volume": 156.06, "trades": 7, "taker_buy_volume": 124.5, "taker_buy_quote": 14.00625}, {"ts": 1768261800000, "open": 0.1126, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 7371.0, "quote_volume": 830.24597, "trades": 16, "taker_buy_volume": 5228.4, "taker_buy_quote": 588.78714}, {"ts": 1768261860000, "open": 0.1127, "high": 0.1127, "low": 0.1115, "close": 0.1121, "volume": 153215.0, "quote_volume": 17160.93799, "trades": 239, "taker_buy_volume": 53227.0, "taker_buy_quote": 5957.87097}, {"ts": 1768261920000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 2612.9, "quote_volume": 293.09808, "trades": 8, "taker_buy_volume": 1136.9, "taker_buy_quote": 127.49088}, {"ts": 1768261980000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 1128.7, "quote_volume": 126.64014, "trades": 3, "taker_buy_volume": 122.2, "taker_buy_quote": 13.71084}, {"ts": 1768262040000, "open": 0.1122, "high": 0.1122, "low": 0.1121, "close": 0.1121, "volume": 4875.8, "quote_volume": 546.72578, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262100000, "open": 0.1121, "high": 0.1127, "low": 0.1121, "close": 0.1126, "volume": 10327.0, "quote_volume": 1160.99717, "trades": 29, "taker_buy_volume": 7394.2, "taker_buy_quote": 831.2684}, {"ts": 1768262160000, "open": 0.1126, "high": 0.1127, "low": 0.1125, "close": 0.1125, "volume": 19881.1, "quote_volume": 2238.3698, "trades": 32, "taker_buy_volume": 1351.6, "taker_buy_quote": 152.30821}, {"ts": 1768262220000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 1297.0, "quote_volume": 146.0422, "trades": 4, "taker_buy_volume": 168.7, "taker_buy_quote": 18.99562}, {"ts": 1768262280000, "open": 0.1127, "high": 0.1129, "low": 0.1127, "close": 0.1129, "volume": 27473.9, "quote_volume": 3100.30226, "trades": 36, "taker_buy_volume": 24506.7, "taker_buy_quote": 2765.68024}, {"ts": 1768262340000, "open": 0.1129, "high": 0.1129, "low": 0.1126, "close": 0.1129, "volume": 21389.1, "quote_volume": 2413.14108, "trades": 53, "taker_buy_volume": 4576.5, "taker_buy_quote": 516.23858}, {"ts": 1768262400000, "open": 0.1128, "high": 0.1131, "low": 0.1128, "close": 0.1129, "volume": 6896.9, "quote_volume": 778.64703, "trades": 21, "taker_buy_volume": 2554.6, "taker_buy_quote": 288.58338}, {"ts": 1768262460000, "open": 0.1128, "high": 0.1128, "low": 0.1126, "close": 0.1126, "volume": 18333.9, "quote_volume": 2065.59334, "trades": 66, "taker_buy_volume": 4959.6, "taker_buy_quote": 558.47786}, {"ts": 1768262520000, "open": 0.1126, "high": 0.1128, "low": 0.1126, "close": 0.1128, "volume": 5621.0, "quote_volume": 633.93543, "trades": 19, "taker_buy_volume": 5013.6, "taker_buy_quote": 565.50831}, {"ts": 1768262580000, "open": 0.1127, "high": 0.113, "low": 0.1127, "close": 0.113, "volume": 2119.6, "quote_volume": 239.03733, "trades": 18, "taker_buy_volume": 942.1, "taker_buy_quote": 106.33308}, {"ts": 1768262640000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 1554.3, "quote_volume": 175.6359, "trades": 5, "taker_buy_volume": 463.2, "taker_buy_quote": 52.3416}, {"ts": 1768262700000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 4289.2, "quote_volume": 484.6796, "trades": 18, "taker_buy_volume": 502.7, "taker_buy_quote": 56.8051}, {"ts": 1768262760000, "open": 0.113, "high": 0.1132, "low": 0.113, "close": 0.1131, "volume": 2613.4, "quote_volume": 295.38153, "trades": 17, "taker_buy_volume": 572.2, "taker_buy_quote": 64.71404}, {"ts": 1768262820000, "open": 0.1131, "high": 0.1131, "low": 0.1129, "close": 0.1129, "volume": 1640.8, "quote_volume": 185.28459, "trades": 9, "taker_buy_volume": 1173.1, "taker_buy_quote": 132.45561}, {"ts": 1768262880000, "open": 0.113, "high": 0.113, "low": 0.1127, "close": 0.1127, "volume": 958.3, "quote_volume": 108.18167, "trades": 12, "taker_buy_volume": 211.0, "taker_buy_quote": 23.843}, {"ts": 1768262940000, "open": 0.1127, "high": 0.1127, "low": 0.1125, "close": 0.1125, "volume": 9256.9, "quote_volume": 1042.1466, "trades": 22, "taker_buy_volume": 3663.0, "taker_buy_quote": 412.12366}, {"ts": 1768263000000, "open": 0.1125, "high": 0.1125, "low": 0.112, "close": 0.112, "volume": 12330.3, "quote_volume": 1383.32622, "trades": 22, "taker_buy_volume": 2086.7, "taker_buy_quote": 234.44118}, {"ts": 1768263060000, "open": 0.112, "high": 0.1123, "low": 0.112, "close": 0.1121, "volume": 79071.9, "quote_volume": 8863.77609, "trades": 85, "taker_buy_volume": 62654.5, "taker_buy_quote": 7023.93846}, {"ts": 1768263120000, "open": 0.1121, "high": 0.1121, "low": 0.1119, "close": 0.1119, "volume": 13903.2, "quote_volume": 1556.9575, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263180000, "open": 0.1119, "high": 0.1119, "low": 0.1114, "close": 0.1116, "volume": 89652.0, "quote_volume": 10009.45001, "trades": 88, "taker_buy_volume": 41957.5, "taker_buy_quote": 4682.53282}, {"ts": 1768263240000, "open": 0.1116, "high": 0.1116, "low": 0.1109, "close": 0.1112, "volume": 62408.6, "quote_volume": 6938.37327, "trades": 90, "taker_buy_volume": 13056.5, "taker_buy_quote": 1452.56176}, {"ts": 1768263300000, "open": 0.111, "high": 0.1113, "low": 0.1108, "close": 0.1113, "volume": 26673.0, "quote_volume": 2962.5909, "trades": 73, "taker_buy_volume": 10368.4, "taker_buy_quote": 1151.07516}, {"ts": 1768263360000, "open": 0.1112, "high": 0.1112, "low": 0.1108, "close": 0.111, "volume": 37779.0, "quote_volume": 4195.74602, "trades": 51, "taker_buy_volume": 31868.0, "taker_buy_quote": 3540.1529}, {"ts": 1768263420000, "open": 0.1111, "high": 0.1114, "low": 0.1109, "close": 0.1114, "volume": 95612.7, "quote_volume": 10624.66935, "trades": 78, "taker_buy_volume": 81949.8, "taker_buy_quote": 9103.38154}, {"ts": 1768263480000, "open": 0.1113, "high": 0.1113, "low": 0.1111, "close": 0.1112, "volume": 21788.5, "quote_volume": 2424.29642, "trades": 30, "taker_buy_volume": 4589.8, "taker_buy_quote": 510.84474}, {"ts": 1768263540000, "open": 0.1111, "high": 0.1113, "low": 0.111, "close": 0.111, "volume": 98740.3, "quote_volume": 10978.31689, "trades": 153, "taker_buy_volume": 75056.6, "taker_buy_quote": 8344.71539}, {"ts": 1768263600000, "open": 0.111, "high": 0.1115, "low": 0.111, "close": 0.1114, "volume": 96378.5, "quote_volume": 10727.25046, "trades": 147, "taker_buy_volume": 66787.8, "taker_buy_quote": 7430.03793}, {"ts": 1768263660000, "open": 0.1115, "high": 0.1119, "low": 0.1115, "close": 0.1119, "volume": 92661.8, "quote_volume": 10359.4218, "trades": 88, "taker_buy_volume": 77843.6, "taker_buy_quote": 8701.83692}, {"ts": 1768263720000, "open": 0.1119, "high": 0.112, "low": 0.1117, "close": 0.1118, "volume": 25551.4, "quote_volume": 2857.49577, "trades": 55, "taker_buy_volume": 9121.8, "taker_buy_quote": 1020.25844}, {"ts": 1768263780000, "open": 0.1119, "high": 0.1123, "low": 0.1116, "close": 0.1117, "volume": 95980.6, "quote_volume": 10745.53332, "trades": 105, "taker_buy_volume": 40710.7, "taker_buy_quote": 4558.85011}, {"ts": 1768263840000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 3249.2, "quote_volume": 363.26056, "trades": 13, "taker_buy_volume": 3249.2, "taker_buy_quote": 363.26056}, {"ts": 1768263900000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 1146.8, "quote_volume": 128.1099, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263960000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 937.3, "quote_volume": 104.69641, "trades": 2, "taker_buy_volume": 815.7, "taker_buy_quote": 91.11369}, {"ts": 1768264020000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 3247.4, "quote_volume": 362.83426, "trades": 6, "taker_buy_volume": 877.3, "taker_buy_quote": 98.08214}, {"ts": 1768264080000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 1079.2, "quote_volume": 120.65456, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264140000, "open": 0.1118, "high": 0.1118, "low": 0.1116, "close": 0.1116, "volume": 3398.7, "quote_volume": 379.43302, "trades": 11, "taker_buy_volume": 1795.8, "taker_buy_quote": 200.41128}, {"ts": 1768264200000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 7357.1, "quote_volume": 821.05236, "trades": 23, "taker_buy_volume": 6067.0, "taker_buy_quote": 677.0772}, {"ts": 1768264260000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 6020.0, "quote_volume": 672.22503, "trades": 13, "taker_buy_volume": 4643.0, "taker_buy_quote": 518.53085}, {"ts": 1768264320000, "open": 0.1117, "high": 0.1117, "low": 0.1115, "close": 0.1115, "volume": 16366.1, "quote_volume": 1826.94242, "trades": 20, "taker_buy_volume": 8158.4, "taker_buy_quote": 911.04356}, {"ts": 1768264380000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 424.1, "quote_volume": 47.28715, "trades": 3, "taker_buy_volume": 300.5, "taker_buy_quote": 33.50575}, {"ts": 1768264440000, "open": 0.1115, "high": 0.1116, "low": 0.1114, "close": 0.1116, "volume": 34844.8, "quote_volume": 3885.59197, "trades": 49, "taker_buy_volume": 21002.0, "taker_buy_quote": 2342.37437}, {"ts": 1768264500000, "open": 0.1116, "high": 0.1116, "low": 0.1115, "close": 0.1116, "volume": 28381.8, "quote_volume": 3166.14396, "trades": 30, "taker_buy_volume": 14244.0, "taker_buy_quote": 1589.39616}, {"ts": 1768264560000, "open": 0.1116, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 7359.7, "quote_volume": 821.11751, "trades": 12, "taker_buy_volume": 3411.0, "taker_buy_quote": 380.6676}, {"ts": 1768264620000, "open": 0.1116, "high": 0.1118, "low": 0.1116, "close": 0.1116, "volume": 12793.4, "quote_volume": 1428.48958, "trades": 28, "taker_buy_volume": 5094.6, "taker_buy_quote": 568.88878}, {"ts": 1768264680000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 1138.7, "quote_volume": 127.07892, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264740000, "open": 0.1116, "high": 0.112, "low": 0.1116, "close": 0.1118, "volume": 27240.4, "quote_volume": 3048.73903, "trades": 52, "taker_buy_volume": 11963.1, "taker_buy_quote": 1338.07112}, {"ts": 1768264800000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 2803.4, "quote_volume": 313.14874, "trades": 6, "taker_buy_volume": 1669.3, "taker_buy_quote": 186.46977}, {"ts": 1768264860000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 209.6, "quote_volume": 23.43328, "trades": 2, "taker_buy_volume": 89.4, "taker_buy_quote": 9.99492}, {"ts": 1768264920000, "open": 0.1117, "high": 0.1117, "low": 0.1114, "close": 0.1115, "volume": 11359.0, "quote_volume": 1266.17863, "trades": 26, "taker_buy_volume": 5485.0, "taker_buy_quote": 611.41252}, {"ts": 1768264980000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 89.6, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 89.6, "taker_buy_quote": 9.99936}, {"ts": 1768265040000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 692.9, "quote_volume": 77.44502, "trades": 5, "taker_buy_volume": 179.2, "taker_buy_quote": 20.0256}, {"ts": 1768265100000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 1221.3, "quote_volume": 136.66347, "trades": 6, "taker_buy_volume": 1221.3, "taker_buy_quote": 136.66347}, {"ts": 1768265160000, "open": 0.1119, "high": 0.1122, "low": 0.1119, "close": 0.1121, "volume": 39256.8, "quote_volume": 4397.90219, "trades": 24, "taker_buy_volume": 36131.1, "taker_buy_quote": 4047.51122}, {"ts": 1768265220000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 740.1, "quote_volume": 82.96521, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 56.05}, {"ts": 1768265280000, "open": 0.1121, "high": 0.1123, "low": 0.1121, "close": 0.1121, "volume": 25666.1, "quote_volume": 2880.76063, "trades": 26, "taker_buy_volume": 17190.6, "taker_buy_quote": 1929.76076}, {"ts": 1768265340000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265400000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265460000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 7219.3, "quote_volume": 809.28353, "trades": 1, "taker_buy_volume": 7219.3, "taker_buy_quote": 809.28353}, {"ts": 1768265520000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 55.6, "quote_volume": 6.23276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265580000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 2012.6, "quote_volume": 225.81372, "trades": 4, "taker_buy_volume": 1888.7, "taker_buy_quote": 211.91214}, {"ts": 1768265640000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 46.9, "quote_volume": 5.26218, "trades": 1, "taker_buy_volume": 46.9, "taker_buy_quote": 5.26218}, {"ts": 1768265700000, "open": 0.1122, "high": 0.1123, "low": 0.1122, "close": 0.1123, "volume": 142.7, "quote_volume": 16.01628, "trades": 3, "taker_buy_volume": 53.4, "taker_buy_quote": 5.99682}, {"ts": 1768265760000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 810.4, "quote_volume": 90.95753, "trades": 8, "taker_buy_volume": 136.1, "taker_buy_quote": 15.28403}, {"ts": 1768265820000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 969.3, "quote_volume": 108.75546, "trades": 2, "taker_buy_volume": 969.3, "taker_buy_quote": 108.75546}, {"ts": 1768265880000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 10288.6, "quote_volume": 1154.38092, "trades": 12, "taker_buy_volume": 8079.8, "taker_buy_quote": 906.55356}, {"ts": 1768265940000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 169.0, "quote_volume": 18.9618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266000000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1121, "volume": 24322.0, "quote_volume": 2726.60146, "trades": 18, "taker_buy_volume": 21896.1, "taker_buy_quote": 2454.65807}, {"ts": 1768266060000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 1339.8, "quote_volume": 150.19158, "trades": 8, "taker_buy_volume": 969.4, "taker_buy_quote": 108.66974}, {"ts": 1768266120000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 94.5, "quote_volume": 10.59345, "trades": 2, "taker_buy_volume": 94.5, "taker_buy_quote": 10.59345}, {"ts": 1768266180000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 136.2, "quote_volume": 15.28164, "trades": 3, "taker_buy_volume": 136.2, "taker_buy_quote": 15.28164}, {"ts": 1768266240000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 383.1, "quote_volume": 42.98382, "trades": 5, "taker_buy_volume": 46.8, "taker_buy_quote": 5.25096}, {"ts": 1768266300000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266360000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 119.7, "quote_volume": 13.43034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266420000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 1822.6, "quote_volume": 204.49572, "trades": 7, "taker_buy_volume": 1699.3, "taker_buy_quote": 190.66146}, {"ts": 1768266480000, "open": 0.1122, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 11875.2, "quote_volume": 1333.17308, "trades": 18, "taker_buy_volume": 9580.7, "taker_buy_quote": 1075.73018}, {"ts": 1768266540000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 6717.3, "quote_volume": 753.34538, "trades": 12, "taker_buy_volume": 2132.3, "taker_buy_quote": 239.03083}, {"ts": 1768266600000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 450.7, "quote_volume": 50.52347, "trades": 6, "taker_buy_volume": 121.5, "taker_buy_quote": 13.62015}, {"ts": 1768266660000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266720000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266780000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266840000, "open": 0.1121, "high": 0.1121, "low": 0.112, "close": 0.112, "volume": 4654.6, "quote_volume": 521.57569, "trades": 14, "taker_buy_volume": 1840.8, "taker_buy_quote": 206.1696}, {"ts": 1768266900000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 122.7, "quote_volume": 13.7424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266960000, "open": 0.112, "high": 0.1123, "low": 0.112, "close": 0.1123, "volume": 3041.4, "quote_volume": 341.2873, "trades": 8, "taker_buy_volume": 3041.4, "taker_buy_quote": 341.2873}, {"ts": 1768267020000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 5971.1, "quote_volume": 670.00742, "trades": 10, "taker_buy_volume": 2200.9, "taker_buy_quote": 246.99098}, {"ts": 1768267080000, "open": 0.1122, "high": 0.1122, "low": 0.1121, "close": 0.1121, "volume": 9400.5, "quote_volume": 1054.61018, "trades": 8, "taker_buy_volume": 1046.5, "taker_buy_quote": 117.31265}, {"ts": 1768267140000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 123.8, "quote_volume": 13.87798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267200000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 66.2, "quote_volume": 7.4144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267260000, "open": 0.112, "high": 0.112, "low": 0.1118, "close": 0.1118, "volume": 5435.7, "quote_volume": 607.95096, "trades": 25, "taker_buy_volume": 3846.8, "taker_buy_quote": 430.07224}, {"ts": 1768267320000, "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": 1768267380000, "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": 1768267440000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 2650.5, "quote_volume": 296.59095, "trades": 6, "taker_buy_volume": 1442.9, "taker_buy_quote": 161.46051}, {"ts": 1768267500000, "open": 0.1119, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 450.6, "quote_volume": 50.43109, "trades": 3, "taker_buy_volume": 89.5, "taker_buy_quote": 10.024}, {"ts": 1768267560000, "open": 0.112, "high": 0.112, "low": 0.1119, "close": 0.1119, "volume": 929.7, "quote_volume": 104.09449, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267620000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 1266.5, "quote_volume": 141.5947, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267680000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 2690.1, "quote_volume": 300.48983, "trades": 10, "taker_buy_volume": 56.6, "taker_buy_quote": 6.32788}, {"ts": 1768267740000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 6609.0, "quote_volume": 738.2253, "trades": 14, "taker_buy_volume": 4899.2, "taker_buy_quote": 547.24064}, {"ts": 1768267800000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 171.2, "quote_volume": 19.12304, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267860000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 4439.6, "quote_volume": 495.8928, "trades": 8, "taker_buy_volume": 4334.4, "taker_buy_quote": 484.15248}, {"ts": 1768267920000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 8887.0, "quote_volume": 992.6779, "trades": 12, "taker_buy_volume": 7798.0, "taker_buy_quote": 871.0366}, {"ts": 1768267980000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 7342.3, "quote_volume": 820.79246, "trades": 20, "taker_buy_volume": 5778.8, "taker_buy_quote": 646.01025}, {"ts": 1768268040000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 1088.7, "quote_volume": 121.71666, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268100000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 12012.8, "quote_volume": 1340.66087, "trades": 36, "taker_buy_volume": 2308.9, "taker_buy_quote": 257.67324}, {"ts": 1768268160000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 14329.0, "quote_volume": 1599.1164, "trades": 17, "taker_buy_volume": 14329.0, "taker_buy_quote": 1599.1164}, {"ts": 1768268220000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 3748.3, "quote_volume": 418.31028, "trades": 6, "taker_buy_volume": 2769.0, "taker_buy_quote": 309.0204}, {"ts": 1768268280000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 102.4, "quote_volume": 11.43808, "trades": 1, "taker_buy_volume": 102.4, "taker_buy_quote": 11.43808}, {"ts": 1768268340000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 2785.2, "quote_volume": 311.16534, "trades": 8, "taker_buy_volume": 721.8, "taker_buy_quote": 80.68356}, {"ts": 1768268400000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 1232.3, "quote_volume": 137.64791, "trades": 5, "taker_buy_volume": 642.9, "taker_buy_quote": 71.81193}, {"ts": 1768268460000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 2704.7, "quote_volume": 302.11499, "trades": 7, "taker_buy_volume": 1565.4, "taker_buy_quote": 174.85518}, {"ts": 1768268520000, "open": 0.1116, "high": 0.1116, "low": 0.1114, "close": 0.1114, "volume": 17149.9, "quote_volume": 1912.9305, "trades": 52, "taker_buy_volume": 8785.1, "taker_buy_quote": 980.13957}, {"ts": 1768268580000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 2818.8, "quote_volume": 313.66543, "trades": 10, "taker_buy_volume": 167.2, "taker_buy_quote": 18.60936}, {"ts": 1768268640000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 448.8, "quote_volume": 49.99632, "trades": 1, "taker_buy_volume": 448.8, "taker_buy_quote": 49.99632}, {"ts": 1768268700000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1114, "volume": 19070.5, "quote_volume": 2122.66505, "trades": 20, "taker_buy_volume": 4930.6, "taker_buy_quote": 548.78522}, {"ts": 1768268760000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 2532.2, "quote_volume": 282.08708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268820000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 13402.2, "quote_volume": 1494.05596, "trades": 9, "taker_buy_volume": 13402.2, "taker_buy_quote": 1494.05596}, {"ts": 1768268880000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 1136.5, "quote_volume": 126.6061, "trades": 5, "taker_buy_volume": 969.7, "taker_buy_quote": 108.02458}, {"ts": 1768268940000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 300.0, "quote_volume": 33.45, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 33.45}, {"ts": 1768269000000, "open": 0.1115, "high": 0.1115, "low": 0.1112, "close": 0.1112, "volume": 4197.1, "quote_volume": 467.4926, "trades": 19, "taker_buy_volume": 1059.6, "taker_buy_quote": 118.1454}, {"ts": 1768269060000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269120000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 3468.1, "quote_volume": 385.65272, "trades": 4, "taker_buy_volume": 3468.1, "taker_buy_quote": 385.65272}, {"ts": 1768269180000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269240000, "open": 0.1113, "high": 0.1116, "low": 0.1113, "close": 0.1115, "volume": 8961.2, "quote_volume": 999.58988, "trades": 20, "taker_buy_volume": 8618.5, "taker_buy_quote": 961.37883}, {"ts": 1768269300000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1116, "volume": 19197.0, "quote_volume": 2142.83858, "trades": 21, "taker_buy_volume": 17352.1, "taker_buy_quote": 1936.94774}, {"ts": 1768269360000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269420000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 3162.9, "quote_volume": 352.36369, "trades": 12, "taker_buy_volume": 827.8, "taker_buy_quote": 92.21692}, {"ts": 1768269480000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 1094.1, "quote_volume": 121.99215, "trades": 3, "taker_buy_volume": 1094.1, "taker_buy_quote": 121.99215}, {"ts": 1768269540000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 2194.1, "quote_volume": 244.64215, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269600000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269660000, "open": 0.1116, "high": 0.1118, "low": 0.1116, "close": 0.1118, "volume": 5497.0, "quote_volume": 614.01952, "trades": 6, "taker_buy_volume": 5497.0, "taker_buy_quote": 614.01952}, {"ts": 1768269720000, "open": 0.1118, "high": 0.1119, "low": 0.1117, "close": 0.1117, "volume": 5606.8, "quote_volume": 626.66632, "trades": 11, "taker_buy_volume": 2214.3, "taker_buy_quote": 247.71162}, {"ts": 1768269780000, "open": 0.1117, "high": 0.1118, "low": 0.1116, "close": 0.1118, "volume": 28085.1, "quote_volume": 3136.78059, "trades": 35, "taker_buy_volume": 23408.4, "taker_buy_quote": 2614.73539}, {"ts": 1768269840000, "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.1119, "volume": 25825.4, "quote_volume": 2892.32797, "trades": 38, "taker_buy_volume": 12604.7, "taker_buy_quote": 1412.14504}, {"ts": 1768269900000, "open": 0.1119, "high": 0.1119, "low": 0.1118, "close": 0.1118, "volume": 6035.1, "quote_volume": 674.8405, "trades": 11, "taker_buy_volume": 1729.0, "taker_buy_quote": 193.31431}, {"ts": 1768269960000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 1042.6, "quote_volume": 116.56268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270020000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 1662.3, "quote_volume": 185.83453, "trades": 5, "taker_buy_volume": 1046.3, "taker_buy_quote": 116.97634}, {"ts": 1768270080000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 211.1, "quote_volume": 23.57987, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270140000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270200000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 212.3, "quote_volume": 23.69268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270260000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270320000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270380000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270440000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 108.1, "quote_volume": 12.06396, "trades": 1, "taker_buy_volume": 108.1, "taker_buy_quote": 12.06396}, {"ts": 1768270500000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 623.4, "quote_volume": 69.57144, "trades": 6, "taker_buy_volume": 452.3, "taker_buy_quote": 50.47668}, {"ts": 1768270560000, "open": 0.1116, "high": 0.1118, "low": 0.1116, "close": 0.1118, "volume": 1682.5, "quote_volume": 187.83501, "trades": 14, "taker_buy_volume": 1682.5, "taker_buy_quote": 187.83501}, {"ts": 1768270620000, "open": 0.1118, "high": 0.112, "low": 0.1118, "close": 0.1119, "volume": 50297.5, "quote_volume": 5628.95978, "trades": 46, "taker_buy_volume": 35682.5, "taker_buy_quote": 3993.54128}, {"ts": 1768270680000, "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.1119, "volume": 29247.0, "quote_volume": 3275.84615, "trades": 31, "taker_buy_volume": 23806.5, "taker_buy_quote": 2666.8199}, {"ts": 1768270740000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270800000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 80.6, "quote_volume": 9.01914, "trades": 1, "taker_buy_volume": 80.6, "taker_buy_quote": 9.01914}, {"ts": 1768270860000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 214.0, "quote_volume": 23.9252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270920000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 212.8, "quote_volume": 23.76976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270980000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 1256.1, "quote_volume": 140.18076, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271040000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271100000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 409.9, "quote_volume": 45.70385, "trades": 4, "taker_buy_volume": 63.4, "taker_buy_quote": 7.0691}, {"ts": 1768271160000, "open": 0.1114, "high": 0.1114, "low": 0.1112, "close": 0.1112, "volume": 12367.0, "quote_volume": 1375.75866, "trades": 15, "taker_buy_volume": 7698.9, "taker_buy_quote": 856.11768}, {"ts": 1768271220000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 1597.1, "quote_volume": 177.75723, "trades": 4, "taker_buy_volume": 1597.1, "taker_buy_quote": 177.75723}, {"ts": 1768271280000, "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": 1768271340000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 90.0, "quote_volume": 10.026, "trades": 2, "taker_buy_volume": 90.0, "taker_buy_quote": 10.026}, {"ts": 1768271400000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 631.0, "quote_volume": 70.33683, "trades": 3, "taker_buy_volume": 434.3, "taker_buy_quote": 48.42445}, {"ts": 1768271460000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 210.5, "quote_volume": 23.47075, "trades": 2, "taker_buy_volume": 89.9, "taker_buy_quote": 10.02385}, {"ts": 1768271520000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1116, "volume": 3543.5, "quote_volume": 395.44988, "trades": 12, "taker_buy_volume": 1296.7, "taker_buy_quote": 144.707}, {"ts": 1768271580000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 1682.7, "quote_volume": 187.87808, "trades": 7, "taker_buy_volume": 1241.9, "taker_buy_quote": 138.6848}, {"ts": 1768271640000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 642.8, "quote_volume": 71.6722, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271700000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1116, "volume": 2734.0, "quote_volume": 305.10969, "trades": 6, "taker_buy_volume": 2734.0, "taker_buy_quote": 305.10969}, {"ts": 1768271760000, "open": 0.1116, "high": 0.1116, "low": 0.1114, "close": 0.1114, "volume": 914.8, "quote_volume": 101.99164, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271820000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 3376.4, "quote_volume": 375.79332, "trades": 8, "taker_buy_volume": 2195.6, "taker_buy_quote": 244.37028}, {"ts": 1768271880000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 283.3, "quote_volume": 31.50296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271940000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 1160.1, "quote_volume": 129.00312, "trades": 6, "taker_buy_volume": 54.0, "taker_buy_quote": 6.0048}, {"ts": 1768272000000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272060000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 215.6, "quote_volume": 23.97472, "trades": 3, "taker_buy_volume": 47.2, "taker_buy_quote": 5.24864}, {"ts": 1768272120000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272180000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.1112, "volume": 4366.9, "quote_volume": 485.0114, "trades": 13, "taker_buy_volume": 1807.9, "taker_buy_quote": 200.92969}, {"ts": 1768272240000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 169.7, "quote_volume": 18.85367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272300000, "open": 0.111, "high": 0.1111, "low": 0.1108, "close": 0.111, "volume": 16639.3, "quote_volume": 1845.63957, "trades": 41, "taker_buy_volume": 8758.6, "taker_buy_quote": 971.5174}, {"ts": 1768272360000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 167.7, "quote_volume": 18.6147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272420000, "open": 0.1109, "high": 0.1109, "low": 0.1101, "close": 0.1106, "volume": 60465.0, "quote_volume": 6673.45172, "trades": 143, "taker_buy_volume": 26168.0, "taker_buy_quote": 2888.04595}, {"ts": 1768272480000, "open": 0.1107, "high": 0.1109, "low": 0.1104, "close": 0.1108, "volume": 109024.8, "quote_volume": 12070.90876, "trades": 234, "taker_buy_volume": 71715.6, "taker_buy_quote": 7939.65391}, {"ts": 1768272540000, "open": 0.1108, "high": 0.1109, "low": 0.1107, "close": 0.1107, "volume": 2932.9, "quote_volume": 324.93161, "trades": 15, "taker_buy_volume": 439.1, "taker_buy_quote": 48.64444}, {"ts": 1768272600000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 1224.4, "quote_volume": 135.67306, "trades": 5, "taker_buy_volume": 1224.4, "taker_buy_quote": 135.67306}, {"ts": 1768272660000, "open": 0.1109, "high": 0.1109, "low": 0.1107, "close": 0.1107, "volume": 6605.9, "quote_volume": 731.93167, "trades": 20, "taker_buy_volume": 2957.6, "taker_buy_quote": 327.70208}, {"ts": 1768272720000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 3233.3, "quote_volume": 357.60298, "trades": 10, "taker_buy_volume": 1882.2, "taker_buy_quote": 208.17132}, {"ts": 1768272780000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 138.0, "quote_volume": 15.2766, "trades": 2, "taker_buy_volume": 138.0, "taker_buy_quote": 15.2766}, {"ts": 1768272840000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 2587.6, "quote_volume": 286.55336, "trades": 7, "taker_buy_volume": 1060.4, "taker_buy_quote": 117.49232}, {"ts": 1768272900000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 3138.0, "quote_volume": 347.6904, "trades": 11, "taker_buy_volume": 1710.4, "taker_buy_quote": 189.51232}, {"ts": 1768272960000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 259.1, "quote_volume": 28.68237, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273020000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 2756.1, "quote_volume": 304.7065, "trades": 12, "taker_buy_volume": 1151.0, "taker_buy_quote": 127.3006}, {"ts": 1768273080000, "open": 0.1104, "high": 0.1105, "low": 0.1101, "close": 0.1103, "volume": 82269.9, "quote_volume": 9072.67628, "trades": 60, "taker_buy_volume": 4281.5, "taker_buy_quote": 472.70221}, {"ts": 1768273140000, "open": 0.1103, "high": 0.1104, "low": 0.1102, "close": 0.1104, "volume": 4842.9, "quote_volume": 534.34521, "trades": 16, "taker_buy_volume": 1275.1, "taker_buy_quote": 140.65737}, {"ts": 1768273200000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 1811.5, "quote_volume": 200.07374, "trades": 7, "taker_buy_volume": 1641.9, "taker_buy_quote": 181.33294}, {"ts": 1768273260000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 540.1, "quote_volume": 59.68105, "trades": 2, "taker_buy_volume": 540.1, "taker_buy_quote": 59.68105}, {"ts": 1768273320000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 5121.1, "quote_volume": 565.47314, "trades": 13, "taker_buy_volume": 2769.5, "taker_buy_quote": 305.7528}, {"ts": 1768273380000, "open": 0.1104, "high": 0.1106, "low": 0.1104, "close": 0.1105, "volume": 7769.6, "quote_volume": 857.84583, "trades": 11, "taker_buy_volume": 7362.0, "taker_buy_quote": 812.80603}, {"ts": 1768273440000, "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": 1768273500000, "open": 0.1106, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 5114.4, "quote_volume": 565.98757, "trades": 19, "taker_buy_volume": 2216.2, "taker_buy_quote": 245.24097}, {"ts": 1768273560000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 3973.4, "quote_volume": 439.45804, "trades": 11, "taker_buy_volume": 1017.5, "taker_buy_quote": 112.5355}, {"ts": 1768273620000, "open": 0.1105, "high": 0.1105, "low": 0.1103, "close": 0.1103, "volume": 2446.7, "quote_volume": 269.96742, "trades": 13, "taker_buy_volume": 140.6, "taker_buy_quote": 15.52678}, {"ts": 1768273680000, "open": 0.1104, "high": 0.1104, "low": 0.1102, "close": 0.1102, "volume": 6493.1, "quote_volume": 716.7608, "trades": 14, "taker_buy_volume": 4252.1, "taker_buy_quote": 469.43184}, {"ts": 1768273740000, "open": 0.1102, "high": 0.1102, "low": 0.1097, "close": 0.11, "volume": 86554.7, "quote_volume": 9506.07869, "trades": 121, "taker_buy_volume": 24673.0, "taker_buy_quote": 2711.27219}, {"ts": 1768273800000, "open": 0.1101, "high": 0.1105, "low": 0.1101, "close": 0.1104, "volume": 36093.3, "quote_volume": 3982.4085, "trades": 60, "taker_buy_volume": 29809.5, "taker_buy_quote": 3289.97451}, {"ts": 1768273860000, "open": 0.1104, "high": 0.1104, "low": 0.1102, "close": 0.1102, "volume": 4195.2, "quote_volume": 462.67201, "trades": 17, "taker_buy_volume": 3439.3, "taker_buy_quote": 379.2987}, {"ts": 1768273920000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 5479.6, "quote_volume": 603.93948, "trades": 15, "taker_buy_volume": 4826.6, "taker_buy_quote": 531.97888}, {"ts": 1768273980000, "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": 1768274040000, "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": 1768274100000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 4782.6, "quote_volume": 528.3712, "trades": 9, "taker_buy_volume": 4782.6, "taker_buy_quote": 528.3712}, {"ts": 1768274160000, "open": 0.1106, "high": 0.1107, "low": 0.1106, "close": 0.1107, "volume": 20159.0, "quote_volume": 2231.28355, "trades": 25, "taker_buy_volume": 14928.2, "taker_buy_quote": 1652.4357}, {"ts": 1768274220000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 2300.2, "quote_volume": 254.40212, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274280000, "open": 0.1107, "high": 0.1108, "low": 0.1106, "close": 0.1106, "volume": 4288.3, "quote_volume": 475.0009, "trades": 13, "taker_buy_volume": 3166.0, "taker_buy_quote": 350.78805}, {"ts": 1768274340000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 47.5, "quote_volume": 5.2535, "trades": 1, "taker_buy_volume": 47.5, "taker_buy_quote": 5.2535}, {"ts": 1768274400000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 2368.7, "quote_volume": 261.76531, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274460000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 4841.8, "quote_volume": 535.03472, "trades": 21, "taker_buy_volume": 2492.5, "taker_buy_quote": 275.43707}, {"ts": 1768274520000, "open": 0.1105, "high": 0.1108, "low": 0.1105, "close": 0.1108, "volume": 7944.8, "quote_volume": 878.85145, "trades": 22, "taker_buy_volume": 7773.8, "taker_buy_quote": 859.92175}, {"ts": 1768274580000, "open": 0.1108, "high": 0.1109, "low": 0.1107, "close": 0.1108, "volume": 29701.6, "quote_volume": 3291.10169, "trades": 29, "taker_buy_volume": 4983.1, "taker_buy_quote": 552.22877}, {"ts": 1768274640000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 8583.8, "quote_volume": 951.05903, "trades": 17, "taker_buy_volume": 969.9, "taker_buy_quote": 107.46492}, {"ts": 1768274700000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 1142.1, "quote_volume": 126.43047, "trades": 4, "taker_buy_volume": 970.0, "taker_buy_quote": 107.379}, {"ts": 1768274760000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 941.6, "quote_volume": 104.14096, "trades": 4, "taker_buy_volume": 678.7, "taker_buy_quote": 75.06422}, {"ts": 1768274820000, "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": 1768274880000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 162.2, "quote_volume": 17.93932, "trades": 2, "taker_buy_volume": 162.2, "taker_buy_quote": 17.93932}, {"ts": 1768274940000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 234.4, "quote_volume": 25.92464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275000000, "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": 1768275060000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 7160.8, "quote_volume": 791.38221, "trades": 13, "taker_buy_volume": 2121.0, "taker_buy_quote": 234.4675}, {"ts": 1768275120000, "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": 1768275180000, "open": 0.1105, "high": 0.1105, "low": 0.1103, "close": 0.1103, "volume": 4831.9, "quote_volume": 533.47868, "trades": 20, "taker_buy_volume": 3968.7, "taker_buy_quote": 438.19135}, {"ts": 1768275240000, "open": 0.1103, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 9015.9, "quote_volume": 994.5494, "trades": 16, "taker_buy_volume": 3331.4, "taker_buy_quote": 367.4625}, {"ts": 1768275300000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 6959.0, "quote_volume": 768.28324, "trades": 9, "taker_buy_volume": 6959.0, "taker_buy_quote": 768.28324}, {"ts": 1768275360000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 1594.3, "quote_volume": 176.32482, "trades": 8, "taker_buy_volume": 1155.8, "taker_buy_quote": 127.82672}, {"ts": 1768275420000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 50.9, "quote_volume": 5.63463, "trades": 1, "taker_buy_volume": 50.9, "taker_buy_quote": 5.63463}, {"ts": 1768275480000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 439.6, "quote_volume": 48.61976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275540000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 6087.3, "quote_volume": 672.38271, "trades": 13, "taker_buy_volume": 2381.0, "taker_buy_quote": 262.8624}, {"ts": 1768275600000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 47.6, "quote_volume": 5.25504, "trades": 1, "taker_buy_volume": 47.6, "taker_buy_quote": 5.25504}, {"ts": 1768275660000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 6151.8, "quote_volume": 679.50469, "trades": 14, "taker_buy_volume": 5913.5, "taker_buy_quote": 653.19637}, {"ts": 1768275720000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 970.1, "quote_volume": 107.19605, "trades": 2, "taker_buy_volume": 970.1, "taker_buy_quote": 107.19605}, {"ts": 1768275780000, "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": 1768275840000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 172.1, "quote_volume": 19.01705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275900000, "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": 1768275960000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 61.6, "quote_volume": 6.80064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276020000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 262.2, "quote_volume": 28.99932, "trades": 1, "taker_buy_volume": 262.2, "taker_buy_quote": 28.99932}, {"ts": 1768276080000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 90.6, "quote_volume": 10.02036, "trades": 2, "taker_buy_volume": 90.6, "taker_buy_quote": 10.02036}, {"ts": 1768276140000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 1896.4, "quote_volume": 209.74184, "trades": 9, "taker_buy_volume": 1588.3, "taker_buy_quote": 175.66598}, {"ts": 1768276200000, "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": 1768276260000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 3334.0, "quote_volume": 368.43969, "trades": 14, "taker_buy_volume": 2809.6, "taker_buy_quote": 310.49349}, {"ts": 1768276320000, "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": 1768276380000, "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": 1768276440000, "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": 1768276500000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 372.8, "quote_volume": 41.23168, "trades": 5, "taker_buy_volume": 138.1, "taker_buy_quote": 15.27386}, {"ts": 1768276560000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 10659.8, "quote_volume": 1177.39078, "trades": 20, "taker_buy_volume": 2484.8, "taker_buy_quote": 274.32192}, {"ts": 1768276620000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 1563.8, "quote_volume": 172.64352, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276680000, "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": 1768276740000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 138.2, "quote_volume": 15.2711, "trades": 2, "taker_buy_volume": 138.2, "taker_buy_quote": 15.2711}, {"ts": 1768276800000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 6528.1, "quote_volume": 721.32171, "trades": 11, "taker_buy_volume": 47.5, "taker_buy_quote": 5.24875}, {"ts": 1768276860000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 1768.2, "quote_volume": 195.20928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276920000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 11143.3, "quote_volume": 1232.35198, "trades": 22, "taker_buy_volume": 7828.6, "taker_buy_quote": 865.74616}, {"ts": 1768276980000, "open": 0.1106, "high": 0.1106, "low": 0.1103, "close": 0.1104, "volume": 16536.4, "quote_volume": 1825.68672, "trades": 25, "taker_buy_volume": 3719.2, "taker_buy_quote": 410.72522}, {"ts": 1768277040000, "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": 1768277100000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 2030.9, "quote_volume": 224.31744, "trades": 5, "taker_buy_volume": 2030.9, "taker_buy_quote": 224.31744}, {"ts": 1768277160000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 592.0, "quote_volume": 65.416, "trades": 5, "taker_buy_volume": 422.5, "taker_buy_quote": 46.68625}, {"ts": 1768277220000, "open": 0.1105, "high": 0.1105, "low": 0.1103, "close": 0.1103, "volume": 1979.2, "quote_volume": 218.35552, "trades": 8, "taker_buy_volume": 1462.4, "taker_buy_quote": 161.32662}, {"ts": 1768277280000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 3257.2, "quote_volume": 359.26916, "trades": 7, "taker_buy_volume": 3209.5, "taker_buy_quote": 354.00785}, {"ts": 1768277340000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 138.4, "quote_volume": 15.27936, "trades": 2, "taker_buy_volume": 138.4, "taker_buy_quote": 15.27936}, {"ts": 1768277400000, "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": 1768277460000, "open": 0.1105, "high": 0.1107, "low": 0.1105, "close": 0.1107, "volume": 4864.2, "quote_volume": 538.0142, "trades": 18, "taker_buy_volume": 3307.5, "taker_buy_quote": 365.84318}, {"ts": 1768277520000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 1666.2, "quote_volume": 184.70625, "trades": 10, "taker_buy_volume": 1436.4, "taker_buy_quote": 159.22746}, {"ts": 1768277580000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 4179.2, "quote_volume": 463.55627, "trades": 14, "taker_buy_volume": 3224.7, "taker_buy_quote": 357.70222}, {"ts": 1768277640000, "open": 0.111, "high": 0.1112, "low": 0.111, "close": 0.1112, "volume": 1948.7, "quote_volume": 216.66361, "trades": 7, "taker_buy_volume": 1948.7, "taker_buy_quote": 216.66361}, {"ts": 1768277700000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 2303.9, "quote_volume": 255.92948, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277760000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 6025.0, "quote_volume": 668.80539, "trades": 18, "taker_buy_volume": 830.4, "taker_buy_quote": 92.18814}, {"ts": 1768277820000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 4261.6, "quote_volume": 472.71184, "trades": 13, "taker_buy_volume": 3479.5, "taker_buy_quote": 385.97695}, {"ts": 1768277880000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277940000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 3553.8, "quote_volume": 393.88857, "trades": 15, "taker_buy_volume": 2152.3, "taker_buy_quote": 238.58073}, {"ts": 1768278000000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 216.3, "quote_volume": 23.96604, "trades": 3, "taker_buy_volume": 47.4, "taker_buy_quote": 5.25192}, {"ts": 1768278060000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 3158.5, "quote_volume": 349.9618, "trades": 9, "taker_buy_volume": 969.9, "taker_buy_quote": 107.46492}, {"ts": 1768278120000, "open": 0.1108, "high": 0.111, "low": 0.1108, "close": 0.111, "volume": 38538.1, "quote_volume": 4274.89267, "trades": 63, "taker_buy_volume": 23956.6, "taker_buy_quote": 2657.29509}, {"ts": 1768278180000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 10570.0, "quote_volume": 1172.57975, "trades": 20, "taker_buy_volume": 3548.3, "taker_buy_quote": 393.7205}, {"ts": 1768278240000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 837.4, "quote_volume": 92.72619, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278300000, "open": 0.1107, "high": 0.1109, "low": 0.1106, "close": 0.1109, "volume": 44971.0, "quote_volume": 4978.43621, "trades": 72, "taker_buy_volume": 27113.8, "taker_buy_quote": 3001.81347}, {"ts": 1768278360000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 11521.2, "quote_volume": 1276.56596, "trades": 19, "taker_buy_volume": 8032.5, "taker_buy_quote": 890.001}, {"ts": 1768278420000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 56.8, "quote_volume": 6.29344, "trades": 1, "taker_buy_volume": 56.8, "taker_buy_quote": 6.29344}, {"ts": 1768278480000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 15480.7, "quote_volume": 1716.94487, "trades": 29, "taker_buy_volume": 5479.5, "taker_buy_quote": 607.81179}, {"ts": 1768278540000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 8384.5, "quote_volume": 930.26311, "trades": 15, "taker_buy_volume": 4037.9, "taker_buy_quote": 447.92678}, {"ts": 1768278600000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278660000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 5972.5, "quote_volume": 662.35025, "trades": 13, "taker_buy_volume": 4572.7, "taker_buy_quote": 507.11243}, {"ts": 1768278720000, "open": 0.1108, "high": 0.1108, "low": 0.1106, "close": 0.1106, "volume": 3303.5, "quote_volume": 365.99266, "trades": 10, "taker_buy_volume": 941.7, "taker_buy_quote": 104.34036}, {"ts": 1768278780000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 9399.9, "quote_volume": 1039.62894, "trades": 12, "taker_buy_volume": 2496.4, "taker_buy_quote": 276.10184}, {"ts": 1768278840000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 4812.5, "quote_volume": 531.90288, "trades": 11, "taker_buy_volume": 2692.6, "taker_buy_quote": 297.65393}, {"ts": 1768278900000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 15254.9, "quote_volume": 1685.71977, "trades": 4, "taker_buy_volume": 15254.9, "taker_buy_quote": 1685.71977}, {"ts": 1768278960000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 7368.1, "quote_volume": 814.18423, "trades": 11, "taker_buy_volume": 5581.9, "taker_buy_quote": 616.80913}, {"ts": 1768279020000, "open": 0.1106, "high": 0.1107, "low": 0.1106, "close": 0.1107, "volume": 48633.4, "quote_volume": 5381.63778, "trades": 55, "taker_buy_volume": 35037.1, "taker_buy_quote": 3876.64185}, {"ts": 1768279080000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 3077.8, "quote_volume": 340.71246, "trades": 5, "taker_buy_volume": 3077.8, "taker_buy_quote": 340.71246}, {"ts": 1768279140000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 54.1, "quote_volume": 5.99428, "trades": 1, "taker_buy_volume": 54.1, "taker_buy_quote": 5.99428}, {"ts": 1768279200000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 5204.8, "quote_volume": 577.11169, "trades": 13, "taker_buy_volume": 3186.8, "taker_buy_quote": 353.31549}, {"ts": 1768279260000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279320000, "open": 0.1109, "high": 0.1112, "low": 0.1109, "close": 0.1112, "volume": 19584.8, "quote_volume": 2176.72172, "trades": 38, "taker_buy_volume": 13974.7, "taker_buy_quote": 1553.08354}, {"ts": 1768279380000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 10664.2, "quote_volume": 1185.28118, "trades": 18, "taker_buy_volume": 3766.9, "taker_buy_quote": 418.79449}, {"ts": 1768279440000, "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": 1768279500000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 25125.6, "quote_volume": 2789.58009, "trades": 16, "taker_buy_volume": 6384.9, "taker_buy_quote": 709.36239}, {"ts": 1768279560000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 6885.9, "quote_volume": 764.3349, "trades": 5, "taker_buy_volume": 2753.7, "taker_buy_quote": 305.6607}, {"ts": 1768279620000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 39168.1, "quote_volume": 4347.6591, "trades": 41, "taker_buy_volume": 20957.5, "taker_buy_quote": 2326.2825}, {"ts": 1768279680000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 16519.0, "quote_volume": 1833.609, "trades": 15, "taker_buy_volume": 12860.2, "taker_buy_quote": 1427.4822}, {"ts": 1768279740000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 13216.8, "quote_volume": 1467.0785, "trades": 22, "taker_buy_volume": 8659.2, "taker_buy_quote": 961.1849}, {"ts": 1768279800000, "open": 0.111, "high": 0.111, "low": 0.1108, "close": 0.1109, "volume": 64946.4, "quote_volume": 7200.98988, "trades": 80, "taker_buy_volume": 26187.5, "taker_buy_quote": 2903.54894}, {"ts": 1768279860000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279920000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 5809.4, "quote_volume": 644.26246, "trades": 9, "taker_buy_volume": 2862.1, "taker_buy_quote": 317.40689}, {"ts": 1768279980000, "open": 0.1109, "high": 0.1111, "low": 0.1109, "close": 0.1109, "volume": 53825.5, "quote_volume": 5971.5317, "trades": 62, "taker_buy_volume": 30704.8, "taker_buy_quote": 3407.44607}, {"ts": 1768280040000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 8220.5, "quote_volume": 912.7912, "trades": 10, "taker_buy_volume": 8220.5, "taker_buy_quote": 912.7912}, {"ts": 1768280100000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 41332.6, "quote_volume": 4589.75348, "trades": 38, "taker_buy_volume": 12148.9, "taker_buy_quote": 1348.99516}, {"ts": 1768280160000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 8836.9, "quote_volume": 981.34564, "trades": 20, "taker_buy_volume": 6484.3, "taker_buy_quote": 720.20704}, {"ts": 1768280220000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 299.2, "quote_volume": 33.24112, "trades": 3, "taker_buy_volume": 299.2, "taker_buy_quote": 33.24112}, {"ts": 1768280280000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 4369.2, "quote_volume": 485.41812, "trades": 8, "taker_buy_volume": 4021.5, "taker_buy_quote": 446.78865}, {"ts": 1768280340000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 2101.7, "quote_volume": 233.49887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280400000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 19228.7, "quote_volume": 2136.44267, "trades": 9, "taker_buy_volume": 2310.8, "taker_buy_quote": 256.86398}, {"ts": 1768280460000, "open": 0.1112, "high": 0.1115, "low": 0.1112, "close": 0.1115, "volume": 19380.9, "quote_volume": 2156.8385, "trades": 35, "taker_buy_volume": 12507.9, "taker_buy_quote": 1392.35633}, {"ts": 1768280520000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 33830.1, "quote_volume": 3769.15676, "trades": 16, "taker_buy_volume": 32399.4, "taker_buy_quote": 3609.67981}, {"ts": 1768280580000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 3818.6, "quote_volume": 425.63559, "trades": 11, "taker_buy_volume": 999.4, "taker_buy_quote": 111.33316}, {"ts": 1768280640000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280700000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 1990.7, "quote_volume": 221.56491, "trades": 7, "taker_buy_volume": 1734.4, "taker_buy_quote": 193.03872}, {"ts": 1768280760000, "open": 0.1112, "high": 0.1112, "low": 0.111, "close": 0.1111, "volume": 30299.3, "quote_volume": 3367.08515, "trades": 64, "taker_buy_volume": 20861.1, "taker_buy_quote": 2318.48514}, {"ts": 1768280820000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 3488.4, "quote_volume": 387.56124, "trades": 5, "taker_buy_volume": 594.5, "taker_buy_quote": 66.04895}, {"ts": 1768280880000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 1500.6, "quote_volume": 166.76974, "trades": 8, "taker_buy_volume": 1230.1, "taker_buy_quote": 136.69014}, {"ts": 1768280940000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 6340.8, "quote_volume": 705.46797, "trades": 13, "taker_buy_volume": 3912.1, "taker_buy_quote": 435.15366}, {"ts": 1768281000000, "open": 0.1113, "high": 0.1115, "low": 0.1113, "close": 0.1115, "volume": 5028.5, "quote_volume": 560.30662, "trades": 20, "taker_buy_volume": 3613.1, "taker_buy_quote": 402.54362}, {"ts": 1768281060000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 718.0, "quote_volume": 80.06908, "trades": 8, "taker_buy_volume": 342.8, "taker_buy_quote": 38.23428}, {"ts": 1768281120000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 337.6, "quote_volume": 37.6424, "trades": 4, "taker_buy_volume": 47.1, "taker_buy_quote": 5.25165}, {"ts": 1768281180000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 47.1, "quote_volume": 5.25165, "trades": 1, "taker_buy_volume": 47.1, "taker_buy_quote": 5.25165}, {"ts": 1768281240000, "open": 0.1116, "high": 0.1118, "low": 0.1116, "close": 0.1118, "volume": 1361.7, "quote_volume": 152.19698, "trades": 8, "taker_buy_volume": 410.5, "taker_buy_quote": 45.85282}, {"ts": 1768281300000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 2136.9, "quote_volume": 238.76285, "trades": 16, "taker_buy_volume": 291.0, "taker_buy_quote": 32.52166}, {"ts": 1768281360000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 3135.8, "quote_volume": 349.95528, "trades": 9, "taker_buy_volume": 2753.5, "taker_buy_quote": 307.2906}, {"ts": 1768281420000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 1979.0, "quote_volume": 221.08074, "trades": 7, "taker_buy_volume": 1799.7, "taker_buy_quote": 201.05293}, {"ts": 1768281480000, "open": 0.1118, "high": 0.1121, "low": 0.1118, "close": 0.1119, "volume": 60381.5, "quote_volume": 6762.18609, "trades": 106, "taker_buy_volume": 32698.5, "taker_buy_quote": 3662.29098}, {"ts": 1768281540000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 6115.0, "quote_volume": 684.88, "trades": 11, "taker_buy_volume": 5944.8, "taker_buy_quote": 665.8176}, {"ts": 1768281600000, "open": 0.112, "high": 0.1126, "low": 0.112, "close": 0.1122, "volume": 208390.2, "quote_volume": 23398.81654, "trades": 139, "taker_buy_volume": 135562.9, "taker_buy_quote": 15216.34562}, {"ts": 1768281660000, "open": 0.1123, "high": 0.1124, "low": 0.1123, "close": 0.1123, "volume": 16218.4, "quote_volume": 1821.43985, "trades": 33, "taker_buy_volume": 10076.5, "taker_buy_quote": 1131.70448}, {"ts": 1768281720000, "open": 0.1123, "high": 0.1123, "low": 0.1121, "close": 0.1121, "volume": 20456.4, "quote_volume": 2295.0955, "trades": 38, "taker_buy_volume": 2245.9, "taker_buy_quote": 252.17284}, {"ts": 1768281780000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281840000, "open": 0.1122, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 20334.9, "quote_volume": 2280.67695, "trades": 32, "taker_buy_volume": 5471.2, "taker_buy_quote": 613.86864}, {"ts": 1768281900000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 5486.6, "quote_volume": 615.59652, "trades": 11, "taker_buy_volume": 4272.9, "taker_buy_quote": 479.41938}, {"ts": 1768281960000, "open": 0.1122, "high": 0.1123, "low": 0.1121, "close": 0.1123, "volume": 8473.0, "quote_volume": 950.30281, "trades": 22, "taker_buy_volume": 4220.9, "taker_buy_quote": 473.33505}, {"ts": 1768282020000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 166.2, "quote_volume": 18.66426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282080000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 3554.2, "quote_volume": 398.84446, "trades": 6, "taker_buy_volume": 1497.5, "taker_buy_quote": 168.08272}, {"ts": 1768282140000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 2398.5, "quote_volume": 269.1117, "trades": 7, "taker_buy_volume": 2231.8, "taker_buy_quote": 250.40796}, {"ts": 1768282200000, "open": 0.1121, "high": 0.1121, "low": 0.1119, "close": 0.112, "volume": 10801.0, "quote_volume": 1209.419, "trades": 22, "taker_buy_volume": 6123.4, "taker_buy_quote": 685.8208}, {"ts": 1768282260000, "open": 0.1121, "high": 0.1121, "low": 0.1118, "close": 0.1118, "volume": 22202.2, "quote_volume": 2485.10558, "trades": 37, "taker_buy_volume": 5246.6, "taker_buy_quote": 587.42395}, {"ts": 1768282320000, "open": 0.1119, "high": 0.1119, "low": 0.1117, "close": 0.1117, "volume": 35155.4, "quote_volume": 3931.88337, "trades": 48, "taker_buy_volume": 10017.9, "taker_buy_quote": 1120.78228}, {"ts": 1768282380000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 2227.3, "quote_volume": 248.58818, "trades": 7, "taker_buy_volume": 94.0, "taker_buy_quote": 10.49509}, {"ts": 1768282440000, "open": 0.1116, "high": 0.1116, "low": 0.1114, "close": 0.1114, "volume": 24992.3, "quote_volume": 2785.67681, "trades": 22, "taker_buy_volume": 274.2, "taker_buy_quote": 30.54588}, {"ts": 1768282500000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 169.4, "quote_volume": 18.8881, "trades": 2, "taker_buy_volume": 169.4, "taker_buy_quote": 18.8881}, {"ts": 1768282560000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 3368.1, "quote_volume": 375.87996, "trades": 7, "taker_buy_volume": 2275.1, "taker_buy_quote": 253.90116}, {"ts": 1768282620000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 5315.5, "quote_volume": 593.2098, "trades": 11, "taker_buy_volume": 170.4, "taker_buy_quote": 19.01664}, {"ts": 1768282680000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 745.5, "quote_volume": 83.12325, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282740000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 2212.9, "quote_volume": 246.58658, "trades": 11, "taker_buy_volume": 861.9, "taker_buy_quote": 96.08518}, {"ts": 1768282800000, "open": 0.1113, "high": 0.1113, "low": 0.1111, "close": 0.1111, "volume": 20562.6, "quote_volume": 2287.16398, "trades": 20, "taker_buy_volume": 2573.1, "taker_buy_quote": 285.88085}, {"ts": 1768282860000, "open": 0.1111, "high": 0.1113, "low": 0.1111, "close": 0.1111, "volume": 12569.9, "quote_volume": 1397.06456, "trades": 21, "taker_buy_volume": 4013.1, "taker_buy_quote": 446.33111}, {"ts": 1768282920000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 5894.6, "quote_volume": 654.5006, "trades": 13, "taker_buy_volume": 3141.1, "taker_buy_quote": 348.8621}, {"ts": 1768282980000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 1834.7, "quote_volume": 203.83517, "trades": 8, "taker_buy_volume": 137.5, "taker_buy_quote": 15.27625}, {"ts": 1768283040000, "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": 1768283100000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 11492.9, "quote_volume": 1279.04134, "trades": 28, "taker_buy_volume": 5502.5, "taker_buy_quote": 612.30982}, {"ts": 1768283160000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 1715.0, "quote_volume": 190.708, "trades": 7, "taker_buy_volume": 352.3, "taker_buy_quote": 39.17576}, {"ts": 1768283220000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 72.3, "quote_volume": 8.03976, "trades": 1, "taker_buy_volume": 72.3, "taker_buy_quote": 8.03976}, {"ts": 1768283280000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 1059.8, "quote_volume": 117.84976, "trades": 3, "taker_buy_volume": 1059.8, "taker_buy_quote": 117.84976}, {"ts": 1768283340000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 137.3, "quote_volume": 15.28149, "trades": 2, "taker_buy_volume": 137.3, "taker_buy_quote": 15.28149}, {"ts": 1768283400000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 10429.7, "quote_volume": 1159.97984, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283460000, "open": 0.1111, "high": 0.1111, "low": 0.1108, "close": 0.1109, "volume": 13170.5, "quote_volume": 1461.16327, "trades": 29, "taker_buy_volume": 5021.2, "taker_buy_quote": 557.12164}, {"ts": 1768283520000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 14129.1, "quote_volume": 1569.64575, "trades": 12, "taker_buy_volume": 14129.1, "taker_buy_quote": 1569.64575}, {"ts": 1768283580000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 10989.8, "quote_volume": 1220.84848, "trades": 11, "taker_buy_volume": 8643.4, "taker_buy_quote": 960.28174}, {"ts": 1768283640000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 2341.2, "quote_volume": 259.66034, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283700000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 922.5, "quote_volume": 102.30525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283760000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 1801.8, "quote_volume": 199.9998, "trades": 4, "taker_buy_volume": 1801.8, "taker_buy_quote": 199.9998}, {"ts": 1768283820000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283880000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 90.4, "quote_volume": 10.01632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283940000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 8601.1, "quote_volume": 953.00188, "trades": 12, "taker_buy_volume": 3306.8, "taker_buy_quote": 366.39344}, {"ts": 1768284000000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 2933.7, "quote_volume": 325.34733, "trades": 6, "taker_buy_volume": 1134.3, "taker_buy_quote": 125.79387}, {"ts": 1768284060000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 191.3, "quote_volume": 21.21517, "trades": 2, "taker_buy_volume": 191.3, "taker_buy_quote": 21.21517}, {"ts": 1768284120000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 5821.0, "quote_volume": 646.131, "trades": 9, "taker_buy_volume": 4748.2, "taker_buy_quote": 527.0502}, {"ts": 1768284180000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 1749.2, "quote_volume": 194.1612, "trades": 6, "taker_buy_volume": 813.0, "taker_buy_quote": 90.243}, {"ts": 1768284240000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 4440.2, "quote_volume": 492.41818, "trades": 7, "taker_buy_volume": 2430.8, "taker_buy_quote": 269.57572}, {"ts": 1768284300000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284360000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 17641.0, "quote_volume": 1956.05672, "trades": 16, "taker_buy_volume": 13770.1, "taker_buy_quote": 1526.97506}, {"ts": 1768284420000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 4810.7, "quote_volume": 533.50663, "trades": 8, "taker_buy_volume": 1395.8, "taker_buy_quote": 154.79422}, {"ts": 1768284480000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 1202.7, "quote_volume": 133.37943, "trades": 3, "taker_buy_volume": 1202.7, "taker_buy_quote": 133.37943}, {"ts": 1768284540000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 1920.6, "quote_volume": 212.99454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284600000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 9252.6, "quote_volume": 1025.18808, "trades": 9, "taker_buy_volume": 1043.7, "taker_buy_quote": 115.64196}, {"ts": 1768284660000, "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": 1768284720000, "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": 1768284780000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 16794.5, "quote_volume": 1860.86398, "trades": 31, "taker_buy_volume": 2742.0, "taker_buy_quote": 303.84698}, {"ts": 1768284840000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 6267.8, "quote_volume": 694.89533, "trades": 13, "taker_buy_volume": 5100.8, "taker_buy_quote": 565.56728}, {"ts": 1768284900000, "open": 0.111, "high": 0.111, "low": 0.1107, "close": 0.1107, "volume": 5886.5, "quote_volume": 652.16328, "trades": 13, "taker_buy_volume": 216.2, "taker_buy_quote": 23.9982}, {"ts": 1768284960000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 2264.4, "quote_volume": 250.89552, "trades": 3, "taker_buy_volume": 2264.4, "taker_buy_quote": 250.89552}, {"ts": 1768285020000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 13659.0, "quote_volume": 1512.88807, "trades": 12, "taker_buy_volume": 247.7, "taker_buy_quote": 27.44516}, {"ts": 1768285080000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 1254.7, "quote_volume": 139.14623, "trades": 4, "taker_buy_volume": 1254.7, "taker_buy_quote": 139.14623}, {"ts": 1768285140000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 47.4, "quote_volume": 5.25666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285200000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 166.8, "quote_volume": 18.49812, "trades": 2, "taker_buy_volume": 166.8, "taker_buy_quote": 18.49812}, {"ts": 1768285260000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285320000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 17610.3, "quote_volume": 1954.7433, "trades": 11, "taker_buy_volume": 13592.4, "taker_buy_quote": 1508.7564}, {"ts": 1768285380000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 2808.4, "quote_volume": 312.01324, "trades": 7, "taker_buy_volume": 260.4, "taker_buy_quote": 28.93044}, {"ts": 1768285440000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 290.6, "quote_volume": 32.28566, "trades": 4, "taker_buy_volume": 169.8, "taker_buy_quote": 18.86478}, {"ts": 1768285500000, "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": 1768285560000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 891.4, "quote_volume": 98.9454, "trades": 3, "taker_buy_volume": 753.9, "taker_buy_quote": 83.6829}, {"ts": 1768285620000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 167.7, "quote_volume": 18.6147, "trades": 2, "taker_buy_volume": 167.7, "taker_buy_quote": 18.6147}, {"ts": 1768285680000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285740000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 6200.2, "quote_volume": 688.2222, "trades": 10, "taker_buy_volume": 1093.9, "taker_buy_quote": 121.4229}, {"ts": 1768285800000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 399.2, "quote_volume": 44.27128, "trades": 5, "taker_buy_volume": 261.6, "taker_buy_quote": 29.01144}, {"ts": 1768285860000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 260.9, "quote_volume": 28.9599, "trades": 3, "taker_buy_volume": 260.9, "taker_buy_quote": 28.9599}, {"ts": 1768285920000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 571.4, "quote_volume": 63.4054, "trades": 5, "taker_buy_volume": 324.0, "taker_buy_quote": 35.964}, {"ts": 1768285980000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 1980.0, "quote_volume": 219.582, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286040000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 359.6, "quote_volume": 39.84368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286100000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 1766.4, "quote_volume": 195.89376, "trades": 5, "taker_buy_volume": 1366.8, "taker_buy_quote": 151.57812}, {"ts": 1768286160000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286220000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 577.1, "quote_volume": 63.9947, "trades": 3, "taker_buy_volume": 520.2, "taker_buy_quote": 57.69018}, {"ts": 1768286280000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 711.1, "quote_volume": 78.9321, "trades": 4, "taker_buy_volume": 630.9, "taker_buy_quote": 70.0299}, {"ts": 1768286340000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286400000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 3598.8, "quote_volume": 399.4668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286460000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286520000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 573.9, "quote_volume": 63.59714, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286580000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 90.4, "quote_volume": 10.01632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286640000, "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": 1768286700000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 1253.9, "quote_volume": 138.9532, "trades": 4, "taker_buy_volume": 1253.9, "taker_buy_quote": 138.9532}, {"ts": 1768286760000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286820000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 1423.6, "quote_volume": 158.0196, "trades": 4, "taker_buy_volume": 262.5, "taker_buy_quote": 29.1375}, {"ts": 1768286880000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 1964.5, "quote_volume": 218.25595, "trades": 8, "taker_buy_volume": 1183.8, "taker_buy_quote": 131.52018}, {"ts": 1768286940000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 69836.6, "quote_volume": 7753.99197, "trades": 41, "taker_buy_volume": 3070.9, "taker_buy_quote": 340.8699}, {"ts": 1768287000000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 1091.4, "quote_volume": 121.1454, "trades": 3, "taker_buy_volume": 1091.4, "taker_buy_quote": 121.1454}, {"ts": 1768287060000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 8092.8, "quote_volume": 898.3008, "trades": 9, "taker_buy_volume": 134.1, "taker_buy_quote": 14.8851}, {"ts": 1768287120000, "open": 0.111, "high": 0.1113, "low": 0.111, "close": 0.1113, "volume": 28437.2, "quote_volume": 3162.19432, "trades": 21, "taker_buy_volume": 28316.5, "taker_buy_quote": 3148.76041}, {"ts": 1768287180000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 6008.9, "quote_volume": 668.18968, "trades": 10, "taker_buy_volume": 1650.2, "taker_buy_quote": 183.50224}, {"ts": 1768287240000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 6887.5, "quote_volume": 765.89, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287300000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 1936.8, "quote_volume": 215.17848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287360000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 5460.6, "quote_volume": 606.1266, "trades": 15, "taker_buy_volume": 1631.3, "taker_buy_quote": 181.0743}, {"ts": 1768287420000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 1398.8, "quote_volume": 155.52505, "trades": 9, "taker_buy_volume": 1398.8, "taker_buy_quote": 155.52505}, {"ts": 1768287480000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 5712.0, "quote_volume": 635.39722, "trades": 15, "taker_buy_volume": 2820.7, "taker_buy_quote": 313.7802}, {"ts": 1768287540000, "open": 0.1113, "high": 0.1113, "low": 0.1111, "close": 0.1111, "volume": 2163.8, "quote_volume": 240.60981, "trades": 6, "taker_buy_volume": 89.8, "taker_buy_quote": 9.99474}, {"ts": 1768287600000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 4327.3, "quote_volume": 480.76303, "trades": 12, "taker_buy_volume": 340.2, "taker_buy_quote": 37.79622}, {"ts": 1768287660000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 4367.8, "quote_volume": 485.26258, "trades": 9, "taker_buy_volume": 4320.5, "taker_buy_quote": 480.00755}, {"ts": 1768287720000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 4098.2, "quote_volume": 455.37313, "trades": 8, "taker_buy_volume": 3606.4, "taker_buy_quote": 400.69714}, {"ts": 1768287780000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 2102.9, "quote_volume": 234.05277, "trades": 5, "taker_buy_volume": 256.3, "taker_buy_quote": 28.52619}, {"ts": 1768287840000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 1936.7, "quote_volume": 215.36104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287900000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 1798.5, "quote_volume": 199.9932, "trades": 5, "taker_buy_volume": 1798.5, "taker_buy_quote": 199.9932}, {"ts": 1768287960000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288020000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 221.6, "quote_volume": 24.64192, "trades": 3, "taker_buy_volume": 221.6, "taker_buy_quote": 24.64192}, {"ts": 1768288080000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 83.3, "quote_volume": 9.26296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288140000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 6807.8, "quote_volume": 757.70814, "trades": 11, "taker_buy_volume": 257.4, "taker_buy_quote": 28.64862}, {"ts": 1768288200000, "open": 0.1113, "high": 0.1114, "low": 0.1113, "close": 0.1114, "volume": 7168.1, "quote_volume": 798.50938, "trades": 13, "taker_buy_volume": 2958.3, "taker_buy_quote": 329.53766}, {"ts": 1768288260000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 2720.6, "quote_volume": 302.80816, "trades": 6, "taker_buy_volume": 53.8, "taker_buy_quote": 5.99332}, {"ts": 1768288320000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 4038.7, "quote_volume": 449.50731, "trades": 6, "taker_buy_volume": 1148.5, "taker_buy_quote": 127.82805}, {"ts": 1768288380000, "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": 1768288440000, "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": 1768288500000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 6403.6, "quote_volume": 711.646, "trades": 11, "taker_buy_volume": 1484.0, "taker_buy_quote": 164.8724}, {"ts": 1768288560000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 6254.5, "quote_volume": 694.2495, "trades": 8, "taker_buy_volume": 2000.0, "taker_buy_quote": 222.0}, {"ts": 1768288620000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 4050.6, "quote_volume": 449.21154, "trades": 7, "taker_buy_volume": 314.2, "taker_buy_quote": 34.84478}, {"ts": 1768288680000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 493.8, "quote_volume": 54.71304, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288740000, "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": 1768288800000, "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": 1768288860000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 32205.9, "quote_volume": 3571.63431, "trades": 19, "taker_buy_volume": 30359.1, "taker_buy_quote": 3366.82419}, {"ts": 1768288920000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 474.0, "quote_volume": 52.59229, "trades": 6, "taker_buy_volume": 426.6, "taker_buy_quote": 47.33563}, {"ts": 1768288980000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 2769.3, "quote_volume": 307.3923, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289040000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 262.2, "quote_volume": 29.07798, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289100000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 167.6, "quote_volume": 18.58684, "trades": 2, "taker_buy_volume": 167.6, "taker_buy_quote": 18.58684}, {"ts": 1768289160000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 47.4, "quote_volume": 5.25666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289220000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 3713.9, "quote_volume": 411.50012, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289280000, "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": 1768289340000, "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": 1768289400000, "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": 1768289460000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 90.1, "quote_volume": 9.99209, "trades": 2, "taker_buy_volume": 90.1, "taker_buy_quote": 9.99209}, {"ts": 1768289520000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 3447.9, "quote_volume": 382.02732, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289580000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 17442.9, "quote_volume": 1929.80878, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289640000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 199.6, "quote_volume": 22.07576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289700000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 1212.9, "quote_volume": 134.26803, "trades": 4, "taker_buy_volume": 1212.9, "taker_buy_quote": 134.26803}, {"ts": 1768289760000, "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": 1768289820000, "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": 1768289880000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 110.8, "quote_volume": 12.26556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289940000, "open": 0.1108, "high": 0.111, "low": 0.1108, "close": 0.1109, "volume": 25001.6, "quote_volume": 2773.18198, "trades": 32, "taker_buy_volume": 6349.1, "taker_buy_quote": 703.74261}, {"ts": 1768290000000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 3098.8, "quote_volume": 343.65692, "trades": 9, "taker_buy_volume": 2179.5, "taker_buy_quote": 241.70655}, {"ts": 1768290060000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 2659.3, "quote_volume": 295.1823, "trades": 6, "taker_buy_volume": 168.5, "taker_buy_quote": 18.7035}, {"ts": 1768290120000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 497.2, "quote_volume": 55.22726, "trades": 6, "taker_buy_volume": 257.4, "taker_buy_quote": 28.59714}, {"ts": 1768290180000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 864.3, "quote_volume": 96.02373, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290240000, "open": 0.1111, "high": 0.1116, "low": 0.1111, "close": 0.1114, "volume": 105173.8, "quote_volume": 11713.79488, "trades": 129, "taker_buy_volume": 57296.7, "taker_buy_quote": 6377.09916}, {"ts": 1768290300000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 4520.8, "quote_volume": 503.61712, "trades": 9, "taker_buy_volume": 3959.4, "taker_buy_quote": 441.07716}, {"ts": 1768290360000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 243.6, "quote_volume": 27.13704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290420000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 801.2, "quote_volume": 89.17356, "trades": 7, "taker_buy_volume": 167.2, "taker_buy_quote": 18.60936}, {"ts": 1768290480000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 1795.3, "quote_volume": 199.99642, "trades": 5, "taker_buy_volume": 1795.3, "taker_buy_quote": 199.99642}, {"ts": 1768290540000, "open": 0.1113, "high": 0.1114, "low": 0.1112, "close": 0.1113, "volume": 17966.3, "quote_volume": 1999.15652, "trades": 27, "taker_buy_volume": 4483.1, "taker_buy_quote": 499.12063}, {"ts": 1768290600000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 4654.7, "quote_volume": 518.80751, "trades": 12, "taker_buy_volume": 3832.7, "taker_buy_quote": 427.23671}, {"ts": 1768290660000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 2113.6, "quote_volume": 235.66152, "trades": 4, "taker_buy_volume": 2064.8, "taker_buy_quote": 230.2252}, {"ts": 1768290720000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1116, "volume": 6449.9, "quote_volume": 719.53699, "trades": 14, "taker_buy_volume": 3238.8, "taker_buy_quote": 361.43334}, {"ts": 1768290780000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 1878.8, "quote_volume": 209.85529, "trades": 15, "taker_buy_volume": 576.3, "taker_buy_quote": 64.37271}, {"ts": 1768290840000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 1140.7, "quote_volume": 127.41619, "trades": 4, "taker_buy_volume": 1093.6, "taker_buy_quote": 122.15512}, {"ts": 1768290900000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 1510.3, "quote_volume": 168.54948, "trades": 5, "taker_buy_volume": 1373.5, "taker_buy_quote": 153.2826}, {"ts": 1768290960000, "open": 0.1117, "high": 0.1122, "low": 0.1117, "close": 0.112, "volume": 78249.3, "quote_volume": 8766.97316, "trades": 72, "taker_buy_volume": 9152.7, "taker_buy_quote": 1025.13292}, {"ts": 1768291020000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 2938.0, "quote_volume": 329.056, "trades": 5, "taker_buy_volume": 169.2, "taker_buy_quote": 18.9504}, {"ts": 1768291080000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 5381.6, "quote_volume": 602.7392, "trades": 7, "taker_buy_volume": 1555.9, "taker_buy_quote": 174.2608}, {"ts": 1768291140000, "open": 0.1121, "high": 0.1123, "low": 0.112, "close": 0.1123, "volume": 15035.5, "quote_volume": 1684.73623, "trades": 35, "taker_buy_volume": 4901.6, "taker_buy_quote": 549.58357}, {"ts": 1768291200000, "open": 0.1123, "high": 0.1124, "low": 0.1121, "close": 0.1124, "volume": 53502.5, "quote_volume": 6002.73311, "trades": 36, "taker_buy_volume": 4853.8, "taker_buy_quote": 545.55001}, {"ts": 1768291260000, "open": 0.1125, "high": 0.113, "low": 0.1124, "close": 0.1127, "volume": 46788.4, "quote_volume": 5278.14978, "trades": 78, "taker_buy_volume": 34913.4, "taker_buy_quote": 3939.54236}, {"ts": 1768291320000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 5441.1, "quote_volume": 613.7077, "trades": 15, "taker_buy_volume": 4957.3, "taker_buy_quote": 559.18344}, {"ts": 1768291380000, "open": 0.1127, "high": 0.1127, "low": 0.1125, "close": 0.1126, "volume": 19303.8, "quote_volume": 2174.86785, "trades": 42, "taker_buy_volume": 515.7, "taker_buy_quote": 58.04178}, {"ts": 1768291440000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 3381.4, "quote_volume": 380.4075, "trades": 11, "taker_buy_volume": 1090.5, "taker_buy_quote": 122.68125}, {"ts": 1768291500000, "open": 0.1126, "high": 0.1128, "low": 0.1126, "close": 0.1127, "volume": 8727.9, "quote_volume": 983.61069, "trades": 26, "taker_buy_volume": 1199.2, "taker_buy_quote": 135.12361}, {"ts": 1768291560000, "open": 0.1126, "high": 0.1126, "low": 0.1124, "close": 0.1126, "volume": 2234.2, "quote_volume": 251.40304, "trades": 16, "taker_buy_volume": 1479.7, "taker_buy_quote": 166.48707}, {"ts": 1768291620000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 26306.9, "quote_volume": 2967.30044, "trades": 15, "taker_buy_volume": 26306.9, "taker_buy_quote": 2967.30044}, {"ts": 1768291680000, "open": 0.1129, "high": 0.113, "low": 0.1128, "close": 0.1128, "volume": 28851.1, "quote_volume": 3259.97274, "trades": 19, "taker_buy_volume": 26365.7, "taker_buy_quote": 2979.20592}, {"ts": 1768291740000, "open": 0.1128, "high": 0.1129, "low": 0.1128, "close": 0.1129, "volume": 757.9, "quote_volume": 85.55008, "trades": 9, "taker_buy_volume": 589.4, "taker_buy_quote": 66.52643}, {"ts": 1768291800000, "open": 0.1129, "high": 0.1129, "low": 0.1127, "close": 0.1129, "volume": 10295.7, "quote_volume": 1161.32568, "trades": 22, "taker_buy_volume": 862.0, "taker_buy_quote": 97.22437}, {"ts": 1768291860000, "open": 0.113, "high": 0.1133, "low": 0.113, "close": 0.1133, "volume": 21906.4, "quote_volume": 2479.64717, "trades": 27, "taker_buy_volume": 21564.3, "taker_buy_quote": 2440.90437}, {"ts": 1768291920000, "open": 0.1134, "high": 0.1146, "low": 0.1134, "close": 0.1144, "volume": 149661.7, "quote_volume": 17105.25347, "trades": 250, "taker_buy_volume": 89238.7, "taker_buy_quote": 10191.71304}, {"ts": 1768291980000, "open": 0.1145, "high": 0.1146, "low": 0.1135, "close": 0.1136, "volume": 111591.7, "quote_volume": 12728.00927, "trades": 147, "taker_buy_volume": 25079.7, "taker_buy_quote": 2862.6576}, {"ts": 1768292040000, "open": 0.1136, "high": 0.1138, "low": 0.1136, "close": 0.1137, "volume": 5916.0, "quote_volume": 672.71823, "trades": 33, "taker_buy_volume": 3744.0, "taker_buy_quote": 425.76183}, {"ts": 1768292100000, "open": 0.1138, "high": 0.1141, "low": 0.1137, "close": 0.1139, "volume": 101766.2, "quote_volume": 11584.5791, "trades": 94, "taker_buy_volume": 60862.5, "taker_buy_quote": 6927.72728}, {"ts": 1768292160000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 13893.2, "quote_volume": 1582.92218, "trades": 22, "taker_buy_volume": 12833.1, "taker_buy_quote": 1462.17679}, {"ts": 1768292220000, "open": 0.1139, "high": 0.1139, "low": 0.1133, "close": 0.1133, "volume": 9720.6, "quote_volume": 1104.30123, "trades": 43, "taker_buy_volume": 3008.7, "taker_buy_quote": 342.03923}, {"ts": 1768292280000, "open": 0.1134, "high": 0.1135, "low": 0.1132, "close": 0.1132, "volume": 42228.4, "quote_volume": 4781.71514, "trades": 53, "taker_buy_volume": 19417.7, "taker_buy_quote": 2199.07234}, {"ts": 1768292340000, "open": 0.1132, "high": 0.1136, "low": 0.1132, "close": 0.1136, "volume": 30736.5, "quote_volume": 3485.56528, "trades": 49, "taker_buy_volume": 24503.6, "taker_buy_quote": 2778.4866}, {"ts": 1768292400000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 21556.9, "quote_volume": 2448.99368, "trades": 27, "taker_buy_volume": 21225.6, "taker_buy_quote": 2411.358}, {"ts": 1768292460000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 180.4, "quote_volume": 20.4754, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292520000, "open": 0.1135, "high": 0.1141, "low": 0.1135, "close": 0.114, "volume": 36098.3, "quote_volume": 4103.82337, "trades": 56, "taker_buy_volume": 25231.9, "taker_buy_quote": 2866.93477}, {"ts": 1768292580000, "open": 0.1139, "high": 0.1139, "low": 0.1136, "close": 0.1136, "volume": 30136.5, "quote_volume": 3429.92252, "trades": 49, "taker_buy_volume": 6298.6, "taker_buy_quote": 717.36673}, {"ts": 1768292640000, "open": 0.1137, "high": 0.1137, "low": 0.1135, "close": 0.1135, "volume": 55743.7, "quote_volume": 6332.82913, "trades": 47, "taker_buy_volume": 25351.0, "taker_buy_quote": 2881.3807}, {"ts": 1768292700000, "open": 0.1134, "high": 0.1136, "low": 0.1133, "close": 0.1136, "volume": 39921.8, "quote_volume": 4528.33972, "trades": 49, "taker_buy_volume": 29224.4, "taker_buy_quote": 3316.2984}, {"ts": 1768292760000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 974.3, "quote_volume": 110.68048, "trades": 3, "taker_buy_volume": 974.3, "taker_buy_quote": 110.68048}, {"ts": 1768292820000, "open": 0.1135, "high": 0.1135, "low": 0.1133, "close": 0.1133, "volume": 8881.8, "quote_volume": 1008.0208, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292880000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 170.5, "quote_volume": 19.31765, "trades": 2, "taker_buy_volume": 170.5, "taker_buy_quote": 19.31765}, {"ts": 1768292940000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 1613.2, "quote_volume": 182.77556, "trades": 9, "taker_buy_volume": 1613.2, "taker_buy_quote": 182.77556}, {"ts": 1768293000000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 15341.6, "quote_volume": 1735.61729, "trades": 22, "taker_buy_volume": 1985.5, "taker_buy_quote": 224.57681}, {"ts": 1768293060000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 226.0, "quote_volume": 25.538, "trades": 4, "taker_buy_volume": 91.0, "taker_buy_quote": 10.283}, {"ts": 1768293120000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 5020.1, "quote_volume": 566.76929, "trades": 10, "taker_buy_volume": 2532.0, "taker_buy_quote": 285.8628}, {"ts": 1768293180000, "open": 0.113, "high": 0.1132, "low": 0.113, "close": 0.1131, "volume": 6622.7, "quote_volume": 748.72546, "trades": 21, "taker_buy_volume": 6321.6, "taker_buy_quote": 714.65445}, {"ts": 1768293240000, "open": 0.1131, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 21563.4, "quote_volume": 2440.95062, "trades": 27, "taker_buy_volume": 20907.2, "taker_buy_quote": 2366.69504}, {"ts": 1768293300000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 10460.7, "quote_volume": 1184.15124, "trades": 16, "taker_buy_volume": 9622.4, "taker_buy_quote": 1089.25568}, {"ts": 1768293360000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 6137.4, "quote_volume": 694.60544, "trades": 23, "taker_buy_volume": 3089.2, "taker_buy_quote": 349.57977}, {"ts": 1768293420000, "open": 0.1132, "high": 0.1132, "low": 0.113, "close": 0.113, "volume": 7019.7, "quote_volume": 793.7115, "trades": 31, "taker_buy_volume": 3102.9, "taker_buy_quote": 350.64632}, {"ts": 1768293480000, "open": 0.113, "high": 0.113, "low": 0.1129, "close": 0.1129, "volume": 1175.8, "quote_volume": 132.85692, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293540000, "open": 0.1129, "high": 0.113, "low": 0.1129, "close": 0.1129, "volume": 15099.5, "quote_volume": 1704.74884, "trades": 23, "taker_buy_volume": 10123.6, "taker_buy_quote": 1142.96973}, {"ts": 1768293600000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 168.1, "quote_volume": 18.9953, "trades": 2, "taker_buy_volume": 168.1, "taker_buy_quote": 18.9953}, {"ts": 1768293660000, "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": 1768293720000, "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": 1768293780000, "open": 0.1131, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 1179.6, "quote_volume": 133.50477, "trades": 13, "taker_buy_volume": 928.6, "taker_buy_quote": 105.09157}, {"ts": 1768293840000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 2692.8, "quote_volume": 304.82496, "trades": 7, "taker_buy_volume": 2692.8, "taker_buy_quote": 304.82496}, {"ts": 1768293900000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 16734.6, "quote_volume": 1892.68326, "trades": 10, "taker_buy_volume": 168.3, "taker_buy_quote": 19.03473}, {"ts": 1768293960000, "open": 0.1131, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 1786.1, "quote_volume": 202.15919, "trades": 8, "taker_buy_volume": 1512.8, "taker_buy_quote": 171.24896}, {"ts": 1768294020000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 7179.5, "quote_volume": 813.43735, "trades": 4, "taker_buy_volume": 7179.5, "taker_buy_quote": 813.43735}, {"ts": 1768294080000, "open": 0.1133, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 4131.5, "quote_volume": 467.79406, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294140000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 339.1, "quote_volume": 38.38612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294200000, "open": 0.1132, "high": 0.1134, "low": 0.1132, "close": 0.1134, "volume": 2575.6, "quote_volume": 291.95873, "trades": 10, "taker_buy_volume": 2210.0, "taker_buy_quote": 250.57281}, {"ts": 1768294260000, "open": 0.1134, "high": 0.1135, "low": 0.1133, "close": 0.1134, "volume": 23791.8, "quote_volume": 2696.63047, "trades": 38, "taker_buy_volume": 16063.8, "taker_buy_quote": 1820.6641}, {"ts": 1768294320000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 168.2, "quote_volume": 19.05706, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294380000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 2208.0, "quote_volume": 250.3872, "trades": 5, "taker_buy_volume": 2208.0, "taker_buy_quote": 250.3872}, {"ts": 1768294440000, "open": 0.1134, "high": 0.1136, "low": 0.1134, "close": 0.1135, "volume": 5079.5, "quote_volume": 576.46881, "trades": 14, "taker_buy_volume": 3810.0, "taker_buy_quote": 432.38056}, {"ts": 1768294500000, "open": 0.1134, "high": 0.1134, "low": 0.1132, "close": 0.1132, "volume": 690.6, "quote_volume": 78.26099, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294560000, "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": 1768294620000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 23409.7, "quote_volume": 2649.97804, "trades": 51, "taker_buy_volume": 14830.4, "taker_buy_quote": 1678.80128}, {"ts": 1768294680000, "open": 0.1131, "high": 0.1133, "low": 0.1131, "close": 0.1133, "volume": 11901.3, "quote_volume": 1346.86515, "trades": 17, "taker_buy_volume": 6069.2, "taker_buy_quote": 687.25464}, {"ts": 1768294740000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 2201.2, "quote_volume": 249.17584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294800000, "open": 0.1132, "high": 0.1133, "low": 0.1132, "close": 0.1133, "volume": 2358.3, "quote_volume": 267.14211, "trades": 8, "taker_buy_volume": 1825.5, "taker_buy_quote": 206.82915}, {"ts": 1768294860000, "open": 0.1133, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 3499.2, "quote_volume": 396.77502, "trades": 9, "taker_buy_volume": 3499.2, "taker_buy_quote": 396.77502}, {"ts": 1768294920000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 1114.0, "quote_volume": 126.439, "trades": 12, "taker_buy_volume": 1114.0, "taker_buy_quote": 126.439}, {"ts": 1768294980000, "open": 0.1135, "high": 0.1137, "low": 0.1134, "close": 0.1134, "volume": 9738.2, "quote_volume": 1105.78392, "trades": 30, "taker_buy_volume": 2506.7, "taker_buy_quote": 284.9647}, {"ts": 1768295040000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 3561.6, "quote_volume": 403.98774, "trades": 5, "taker_buy_volume": 3561.6, "taker_buy_quote": 403.98774}, {"ts": 1768295100000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 1258.5, "quote_volume": 142.7139, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295160000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1133, "volume": 1026.4, "quote_volume": 116.38107, "trades": 5, "taker_buy_volume": 899.5, "taker_buy_quote": 102.0033}, {"ts": 1768295220000, "open": 0.1133, "high": 0.1135, "low": 0.1133, "close": 0.1134, "volume": 5019.1, "quote_volume": 569.39549, "trades": 20, "taker_buy_volume": 4586.1, "taker_buy_quote": 520.2992}, {"ts": 1768295280000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 3585.2, "quote_volume": 406.56168, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295340000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 5212.0, "quote_volume": 591.2616, "trades": 12, "taker_buy_volume": 2835.6, "taker_buy_quote": 321.77784}, {"ts": 1768295400000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 268.1, "quote_volume": 30.42935, "trades": 3, "taker_buy_volume": 268.1, "taker_buy_quote": 30.42935}, {"ts": 1768295460000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 3072.8, "quote_volume": 349.26492, "trades": 5, "taker_buy_volume": 2204.0, "taker_buy_quote": 250.56924}, {"ts": 1768295520000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295580000, "open": 0.1137, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 2038.0, "quote_volume": 231.75927, "trades": 10, "taker_buy_volume": 640.0, "taker_buy_quote": 72.80667}, {"ts": 1768295640000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 2202.0, "quote_volume": 250.3674, "trades": 4, "taker_buy_volume": 2202.0, "taker_buy_quote": 250.3674}, {"ts": 1768295700000, "open": 0.1136, "high": 0.1136, "low": 0.1134, "close": 0.1135, "volume": 7348.6, "quote_volume": 834.48687, "trades": 21, "taker_buy_volume": 2208.0, "taker_buy_quote": 250.59136}, {"ts": 1768295760000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 3006.4, "quote_volume": 340.92576, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295820000, "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": 1768295880000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 3006.3, "quote_volume": 340.91442, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295940000, "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": 1768296000000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 6381.0, "quote_volume": 723.85719, "trades": 17, "taker_buy_volume": 3772.0, "taker_buy_quote": 427.99659}, {"ts": 1768296060000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 25915.2, "quote_volume": 2940.5365, "trades": 27, "taker_buy_volume": 17774.0, "taker_buy_quote": 2017.13992}, {"ts": 1768296120000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 5289.5, "quote_volume": 599.92974, "trades": 11, "taker_buy_volume": 3151.0, "taker_buy_quote": 357.3234}, {"ts": 1768296180000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 8393.1, "quote_volume": 950.93823, "trades": 10, "taker_buy_volume": 3250.7, "taker_buy_quote": 368.30431}, {"ts": 1768296240000, "open": 0.1133, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 1250.0, "quote_volume": 141.73803, "trades": 4, "taker_buy_volume": 1250.0, "taker_buy_quote": 141.73803}, {"ts": 1768296300000, "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": 1768296360000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1133, "volume": 182.2, "quote_volume": 20.65562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296420000, "open": 0.1133, "high": 0.1133, "low": 0.1132, "close": 0.1133, "volume": 4725.3, "quote_volume": 535.2104, "trades": 15, "taker_buy_volume": 1657.5, "taker_buy_quote": 187.74215}, {"ts": 1768296480000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 6061.4, "quote_volume": 687.47058, "trades": 10, "taker_buy_volume": 2208.0, "taker_buy_quote": 250.49502}, {"ts": 1768296540000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 1000.0, "quote_volume": 113.3, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296600000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 810.0, "quote_volume": 91.854, "trades": 7, "taker_buy_volume": 810.0, "taker_buy_quote": 91.854}, {"ts": 1768296660000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 9408.0, "quote_volume": 1066.8672, "trades": 18, "taker_buy_volume": 9408.0, "taker_buy_quote": 1066.8672}, {"ts": 1768296720000, "open": 0.1134, "high": 0.1136, "low": 0.1134, "close": 0.1136, "volume": 4422.8, "quote_volume": 501.92083, "trades": 10, "taker_buy_volume": 1182.8, "taker_buy_quote": 134.18083}, {"ts": 1768296780000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296840000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 10090.7, "quote_volume": 1146.3531, "trades": 10, "taker_buy_volume": 1543.0, "taker_buy_quote": 175.33438}, {"ts": 1768296900000, "open": 0.1137, "high": 0.1144, "low": 0.1137, "close": 0.114, "volume": 17148.4, "quote_volume": 1956.94405, "trades": 58, "taker_buy_volume": 10816.9, "taker_buy_quote": 1234.11988}, {"ts": 1768296960000, "open": 0.114, "high": 0.114, "low": 0.1138, "close": 0.114, "volume": 2426.7, "quote_volume": 276.39013, "trades": 14, "taker_buy_volume": 1565.5, "taker_buy_quote": 178.37216}, {"ts": 1768297020000, "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": 1768297080000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 305.8, "quote_volume": 34.89178, "trades": 4, "taker_buy_volume": 252.9, "taker_buy_quote": 28.85589}, {"ts": 1768297140000, "open": 0.1141, "high": 0.1141, "low": 0.1137, "close": 0.1137, "volume": 9319.9, "quote_volume": 1061.18118, "trades": 20, "taker_buy_volume": 3319.4, "taker_buy_quote": 377.96984}, {"ts": 1768297200000, "open": 0.1137, "high": 0.1139, "low": 0.1137, "close": 0.1137, "volume": 15644.1, "quote_volume": 1779.00561, "trades": 12, "taker_buy_volume": 15310.7, "taker_buy_quote": 1741.08588}, {"ts": 1768297260000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 583.0, "quote_volume": 66.19121, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297320000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 74370.2, "quote_volume": 8446.53091, "trades": 41, "taker_buy_volume": 27537.3, "taker_buy_quote": 3127.2776}, {"ts": 1768297380000, "open": 0.1135, "high": 0.1136, "low": 0.1134, "close": 0.1136, "volume": 48017.9, "quote_volume": 5452.18459, "trades": 50, "taker_buy_volume": 22152.8, "taker_buy_quote": 2515.46377}, {"ts": 1768297440000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 329.7, "quote_volume": 37.43282, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297500000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 694.8, "quote_volume": 78.87653, "trades": 7, "taker_buy_volume": 286.1, "taker_buy_quote": 32.48908}, {"ts": 1768297560000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 1220.8, "quote_volume": 138.5608, "trades": 3, "taker_buy_volume": 1220.8, "taker_buy_quote": 138.5608}, {"ts": 1768297620000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 2377.6, "quote_volume": 269.87888, "trades": 6, "taker_buy_volume": 457.2, "taker_buy_quote": 51.91348}, {"ts": 1768297680000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297740000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 1345.3, "quote_volume": 152.96061, "trades": 5, "taker_buy_volume": 209.7, "taker_buy_quote": 23.84289}, {"ts": 1768297800000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 81.0, "quote_volume": 9.2097, "trades": 1, "taker_buy_volume": 81.0, "taker_buy_quote": 9.2097}, {"ts": 1768297860000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 1232.8, "quote_volume": 140.06308, "trades": 7, "taker_buy_volume": 170.0, "taker_buy_quote": 19.329}, {"ts": 1768297920000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 173.9, "quote_volume": 19.77243, "trades": 2, "taker_buy_volume": 173.9, "taker_buy_quote": 19.77243}, {"ts": 1768297980000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 273.3, "quote_volume": 31.06565, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298040000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 8103.6, "quote_volume": 920.65706, "trades": 15, "taker_buy_volume": 2058.0, "taker_buy_quote": 233.8769}, {"ts": 1768298100000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 1510.3, "quote_volume": 171.72111, "trades": 8, "taker_buy_volume": 421.9, "taker_buy_quote": 47.97003}, {"ts": 1768298160000, "open": 0.1138, "high": 0.1139, "low": 0.1135, "close": 0.1136, "volume": 32288.7, "quote_volume": 3671.21697, "trades": 67, "taker_buy_volume": 14185.9, "taker_buy_quote": 1612.22262}, {"ts": 1768298220000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 718.8, "quote_volume": 81.72756, "trades": 1, "taker_buy_volume": 718.8, "taker_buy_quote": 81.72756}, {"ts": 1768298280000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298340000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 2558.7, "quote_volume": 290.66832, "trades": 11, "taker_buy_volume": 165.4, "taker_buy_quote": 18.78944}, {"ts": 1768298400000, "open": 0.1137, "high": 0.1141, "low": 0.1137, "close": 0.114, "volume": 48290.3, "quote_volume": 5505.2048, "trades": 63, "taker_buy_volume": 30411.3, "taker_buy_quote": 3466.14367}, {"ts": 1768298460000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 4448.6, "quote_volume": 507.47472, "trades": 11, "taker_buy_volume": 3343.2, "taker_buy_quote": 381.45912}, {"ts": 1768298520000, "open": 0.1141, "high": 0.1144, "low": 0.1141, "close": 0.1144, "volume": 7278.2, "quote_volume": 830.97654, "trades": 17, "taker_buy_volume": 7278.2, "taker_buy_quote": 830.97654}, {"ts": 1768298580000, "open": 0.1144, "high": 0.1145, "low": 0.1144, "close": 0.1145, "volume": 2463.4, "quote_volume": 282.0093, "trades": 12, "taker_buy_volume": 133.4, "taker_buy_quote": 15.2743}, {"ts": 1768298640000, "open": 0.1146, "high": 0.1146, "low": 0.1139, "close": 0.1139, "volume": 62744.9, "quote_volume": 7173.64409, "trades": 75, "taker_buy_volume": 4392.1, "taker_buy_quote": 502.21159}, {"ts": 1768298700000, "open": 0.1139, "high": 0.1145, "low": 0.1139, "close": 0.1142, "volume": 25908.1, "quote_volume": 2957.22565, "trades": 48, "taker_buy_volume": 19969.2, "taker_buy_quote": 2278.8589}, {"ts": 1768298760000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 3530.9, "quote_volume": 402.87569, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298820000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 2830.8, "quote_volume": 322.99428, "trades": 5, "taker_buy_volume": 1044.9, "taker_buy_quote": 119.22309}, {"ts": 1768298880000, "open": 0.1142, "high": 0.1143, "low": 0.1142, "close": 0.1143, "volume": 1059.4, "quote_volume": 121.02115, "trades": 17, "taker_buy_volume": 770.4, "taker_buy_quote": 87.98845}, {"ts": 1768298940000, "open": 0.1142, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 417.2, "quote_volume": 47.62326, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299000000, "open": 0.114, "high": 0.114, "low": 0.1138, "close": 0.1139, "volume": 14581.2, "quote_volume": 1660.99387, "trades": 23, "taker_buy_volume": 6349.2, "taker_buy_quote": 723.1618}, {"ts": 1768299060000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 118.9, "quote_volume": 13.54271, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299120000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299180000, "open": 0.1139, "high": 0.1141, "low": 0.1138, "close": 0.1138, "volume": 57336.4, "quote_volume": 6536.30307, "trades": 38, "taker_buy_volume": 55327.1, "taker_buy_quote": 6307.30645}, {"ts": 1768299240000, "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": 1768299300000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 208.4, "quote_volume": 23.73676, "trades": 2, "taker_buy_volume": 208.4, "taker_buy_quote": 23.73676}, {"ts": 1768299360000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.114, "volume": 26871.1, "quote_volume": 3065.75257, "trades": 13, "taker_buy_volume": 26294.3, "taker_buy_quote": 2999.99737}, {"ts": 1768299420000, "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": 1768299480000, "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": 1768299540000, "open": 0.1141, "high": 0.1142, "low": 0.1139, "close": 0.114, "volume": 21226.3, "quote_volume": 2421.31896, "trades": 37, "taker_buy_volume": 3097.1, "taker_buy_quote": 352.95968}, {"ts": 1768299600000, "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": 1768299660000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 3131.8, "quote_volume": 356.71202, "trades": 17, "taker_buy_volume": 636.1, "taker_buy_quote": 72.45179}, {"ts": 1768299720000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 9336.5, "quote_volume": 1064.34425, "trades": 9, "taker_buy_volume": 9336.5, "taker_buy_quote": 1064.34425}, {"ts": 1768299780000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 1088.1, "quote_volume": 124.0434, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299840000, "open": 0.114, "high": 0.1143, "low": 0.114, "close": 0.1143, "volume": 11999.9, "quote_volume": 1369.99984, "trades": 35, "taker_buy_volume": 8277.3, "taker_buy_quote": 944.56678}, {"ts": 1768299900000, "open": 0.1142, "high": 0.1143, "low": 0.1142, "close": 0.1143, "volume": 4542.0, "quote_volume": 519.11515, "trades": 12, "taker_buy_volume": 518.2, "taker_buy_quote": 59.21161}, {"ts": 1768299960000, "open": 0.1143, "high": 0.1145, "low": 0.1143, "close": 0.1145, "volume": 2715.2, "quote_volume": 310.63592, "trades": 8, "taker_buy_volume": 2715.2, "taker_buy_quote": 310.63592}, {"ts": 1768300020000, "open": 0.1145, "high": 0.1152, "low": 0.1145, "close": 0.115, "volume": 13744.9, "quote_volume": 1581.14406, "trades": 41, "taker_buy_volume": 6972.7, "taker_buy_quote": 802.65395}, {"ts": 1768300080000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 1106.5, "quote_volume": 127.35815, "trades": 2, "taker_buy_volume": 1106.5, "taker_buy_quote": 127.35815}, {"ts": 1768300140000, "open": 0.115, "high": 0.115, "low": 0.1147, "close": 0.1148, "volume": 14412.2, "quote_volume": 1654.41819, "trades": 19, "taker_buy_volume": 5469.6, "taker_buy_quote": 628.01439}, {"ts": 1768300200000, "open": 0.1148, "high": 0.1151, "low": 0.1148, "close": 0.1151, "volume": 5669.0, "quote_volume": 651.81935, "trades": 11, "taker_buy_volume": 5669.0, "taker_buy_quote": 651.81935}, {"ts": 1768300260000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 2181.8, "quote_volume": 251.12518, "trades": 3, "taker_buy_volume": 2181.8, "taker_buy_quote": 251.12518}, {"ts": 1768300320000, "open": 0.115, "high": 0.1156, "low": 0.115, "close": 0.1156, "volume": 116637.2, "quote_volume": 13446.85766, "trades": 150, "taker_buy_volume": 83777.3, "taker_buy_quote": 9655.14609}, {"ts": 1768300380000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 5331.6, "quote_volume": 616.12764, "trades": 16, "taker_buy_volume": 2826.2, "taker_buy_quote": 326.70872}, {"ts": 1768300440000, "open": 0.1155, "high": 0.1159, "low": 0.1155, "close": 0.1159, "volume": 9406.8, "quote_volume": 1089.19141, "trades": 34, "taker_buy_volume": 4177.4, "taker_buy_quote": 483.39525}, {"ts": 1768300500000, "open": 0.1159, "high": 0.1159, "low": 0.1156, "close": 0.1157, "volume": 12035.0, "quote_volume": 1392.58957, "trades": 28, "taker_buy_volume": 4935.2, "taker_buy_quote": 571.29086}, {"ts": 1768300560000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 8760.6, "quote_volume": 1013.60142, "trades": 6, "taker_buy_volume": 297.0, "taker_buy_quote": 34.3629}, {"ts": 1768300620000, "open": 0.1158, "high": 0.1165, "low": 0.1158, "close": 0.1161, "volume": 77742.3, "quote_volume": 9034.01796, "trades": 74, "taker_buy_volume": 51843.2, "taker_buy_quote": 6025.34665}, {"ts": 1768300680000, "open": 0.116, "high": 0.1162, "low": 0.1159, "close": 0.1161, "volume": 8160.7, "quote_volume": 946.67712, "trades": 23, "taker_buy_volume": 4665.4, "taker_buy_quote": 541.23773}, {"ts": 1768300740000, "open": 0.1162, "high": 0.1163, "low": 0.1161, "close": 0.1162, "volume": 17359.5, "quote_volume": 2016.7127, "trades": 29, "taker_buy_volume": 9065.7, "taker_buy_quote": 1053.31551}, {"ts": 1768300800000, "open": 0.1162, "high": 0.1162, "low": 0.1161, "close": 0.1162, "volume": 3824.1, "quote_volume": 444.13084, "trades": 19, "taker_buy_volume": 1440.1, "taker_buy_quote": 167.21623}, {"ts": 1768300860000, "open": 0.1162, "high": 0.1162, "low": 0.116, "close": 0.116, "volume": 5141.3, "quote_volume": 597.12048, "trades": 11, "taker_buy_volume": 2921.5, "taker_buy_quote": 339.39795}, {"ts": 1768300920000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.1159, "volume": 46392.6, "quote_volume": 5376.95458, "trades": 32, "taker_buy_volume": 6368.0, "taker_buy_quote": 737.99505}, {"ts": 1768300980000, "open": 0.116, "high": 0.1164, "low": 0.116, "close": 0.1164, "volume": 10651.4, "quote_volume": 1237.61505, "trades": 35, "taker_buy_volume": 5291.5, "taker_buy_quote": 614.80928}, {"ts": 1768301040000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 4337.2, "quote_volume": 504.85008, "trades": 6, "taker_buy_volume": 224.9, "taker_buy_quote": 26.17836}, {"ts": 1768301100000, "open": 0.1164, "high": 0.1165, "low": 0.1157, "close": 0.1158, "volume": 153433.6, "quote_volume": 17827.65153, "trades": 76, "taker_buy_volume": 12793.1, "taker_buy_quote": 1485.89154}, {"ts": 1768301160000, "open": 0.1159, "high": 0.1159, "low": 0.1157, "close": 0.1157, "volume": 1844.4, "quote_volume": 213.59698, "trades": 11, "taker_buy_volume": 413.7, "taker_buy_quote": 47.90635}, {"ts": 1768301220000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 3401.2, "quote_volume": 393.85896, "trades": 7, "taker_buy_volume": 3401.2, "taker_buy_quote": 393.85896}, {"ts": 1768301280000, "open": 0.1158, "high": 0.1162, "low": 0.1158, "close": 0.1161, "volume": 37038.5, "quote_volume": 4300.06006, "trades": 50, "taker_buy_volume": 28069.6, "taker_buy_quote": 3258.72587}, {"ts": 1768301340000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 2190.4, "quote_volume": 254.0864, "trades": 9, "taker_buy_volume": 2104.0, "taker_buy_quote": 244.064}, {"ts": 1768301400000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 1250.1, "quote_volume": 145.0116, "trades": 4, "taker_buy_volume": 1130.3, "taker_buy_quote": 131.1148}, {"ts": 1768301460000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 124.5, "quote_volume": 14.442, "trades": 1, "taker_buy_volume": 124.5, "taker_buy_quote": 14.442}, {"ts": 1768301520000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 13328.9, "quote_volume": 1544.99573, "trades": 20, "taker_buy_volume": 9053.9, "taker_buy_quote": 1049.42555}, {"ts": 1768301580000, "open": 0.1159, "high": 0.1161, "low": 0.1159, "close": 0.1161, "volume": 15977.1, "quote_volume": 1852.95273, "trades": 17, "taker_buy_volume": 14468.3, "taker_buy_quote": 1678.08281}, {"ts": 1768301640000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 2000.7, "quote_volume": 232.28127, "trades": 10, "taker_buy_volume": 974.7, "taker_buy_quote": 113.16267}, {"ts": 1768301700000, "open": 0.116, "high": 0.116, "low": 0.1154, "close": 0.1156, "volume": 70288.8, "quote_volume": 8128.62238, "trades": 55, "taker_buy_volume": 23765.2, "taker_buy_quote": 2744.48281}, {"ts": 1768301760000, "open": 0.1157, "high": 0.1162, "low": 0.1157, "close": 0.1161, "volume": 12006.1, "quote_volume": 1392.44091, "trades": 38, "taker_buy_volume": 9730.3, "taker_buy_quote": 1128.47517}, {"ts": 1768301820000, "open": 0.1161, "high": 0.1163, "low": 0.1161, "close": 0.1163, "volume": 15367.9, "quote_volume": 1786.22336, "trades": 37, "taker_buy_volume": 11901.2, "taker_buy_quote": 1383.26591}, {"ts": 1768301880000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1165, "volume": 7453.1, "quote_volume": 868.21393, "trades": 22, "taker_buy_volume": 1721.3, "taker_buy_quote": 200.5063}, {"ts": 1768301940000, "open": 0.1165, "high": 0.1165, "low": 0.1163, "close": 0.1164, "volume": 46071.9, "quote_volume": 5365.14551, "trades": 28, "taker_buy_volume": 3481.0, "taker_buy_quote": 405.43582}, {"ts": 1768302000000, "open": 0.1164, "high": 0.1164, "low": 0.1161, "close": 0.1162, "volume": 1143.6, "quote_volume": 132.9452, "trades": 13, "taker_buy_volume": 504.0, "taker_buy_quote": 58.59388}, {"ts": 1768302060000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302120000, "open": 0.1163, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 961.4, "quote_volume": 111.72664, "trades": 6, "taker_buy_volume": 119.6, "taker_buy_quote": 13.90948}, {"ts": 1768302180000, "open": 0.1162, "high": 0.1162, "low": 0.1161, "close": 0.1161, "volume": 301.5, "quote_volume": 35.02546, "trades": 5, "taker_buy_volume": 167.8, "taker_buy_quote": 19.49836}, {"ts": 1768302240000, "open": 0.116, "high": 0.1162, "low": 0.116, "close": 0.1161, "volume": 14804.7, "quote_volume": 1719.3574, "trades": 16, "taker_buy_volume": 11087.0, "taker_buy_quote": 1287.68452}, {"ts": 1768302300000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 122.5, "quote_volume": 14.22225, "trades": 1, "taker_buy_volume": 122.5, "taker_buy_quote": 14.22225}, {"ts": 1768302360000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.116, "volume": 764.6, "quote_volume": 88.66946, "trades": 4, "taker_buy_volume": 118.9, "taker_buy_quote": 13.7924}, {"ts": 1768302420000, "open": 0.1161, "high": 0.1162, "low": 0.1161, "close": 0.1162, "volume": 642.3, "quote_volume": 74.61461, "trades": 10, "taker_buy_volume": 415.4, "taker_buy_quote": 48.24883}, {"ts": 1768302480000, "open": 0.1161, "high": 0.1161, "low": 0.1158, "close": 0.1158, "volume": 13535.6, "quote_volume": 1569.85223, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302540000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 1043.0, "quote_volume": 120.8837, "trades": 2, "taker_buy_volume": 1043.0, "taker_buy_quote": 120.8837}, {"ts": 1768302600000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.1158, "volume": 3909.5, "quote_volume": 452.90704, "trades": 16, "taker_buy_volume": 2605.8, "taker_buy_quote": 301.81329}, {"ts": 1768302660000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 5166.9, "quote_volume": 598.84371, "trades": 10, "taker_buy_volume": 5166.9, "taker_buy_quote": 598.84371}, {"ts": 1768302720000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302780000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 3067.1, "quote_volume": 355.56309, "trades": 9, "taker_buy_volume": 2023.5, "taker_buy_quote": 234.60985}, {"ts": 1768302840000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 1129.0, "quote_volume": 130.964, "trades": 3, "taker_buy_volume": 1129.0, "taker_buy_quote": 130.964}, {"ts": 1768302900000, "open": 0.1161, "high": 0.1163, "low": 0.1161, "close": 0.1163, "volume": 5060.6, "quote_volume": 588.48596, "trades": 13, "taker_buy_volume": 2554.3, "taker_buy_quote": 297.00327}, {"ts": 1768302960000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 89.0, "quote_volume": 10.3507, "trades": 1, "taker_buy_volume": 89.0, "taker_buy_quote": 10.3507}, {"ts": 1768303020000, "open": 0.1163, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 8745.3, "quote_volume": 1017.94058, "trades": 9, "taker_buy_volume": 8745.3, "taker_buy_quote": 1017.94058}, {"ts": 1768303080000, "open": 0.1164, "high": 0.1164, "low": 0.1163, "close": 0.1163, "volume": 1443.9, "quote_volume": 167.93889, "trades": 7, "taker_buy_volume": 1224.8, "taker_buy_quote": 142.45756}, {"ts": 1768303140000, "open": 0.1164, "high": 0.1164, "low": 0.1163, "close": 0.1163, "volume": 2287.9, "quote_volume": 266.28618, "trades": 11, "taker_buy_volume": 946.9, "taker_buy_quote": 110.21916}, {"ts": 1768303200000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 170.9, "quote_volume": 19.87567, "trades": 1, "taker_buy_volume": 170.9, "taker_buy_quote": 19.87567}, {"ts": 1768303260000, "open": 0.1163, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 9625.7, "quote_volume": 1118.57053, "trades": 12, "taker_buy_volume": 476.5, "taker_buy_quote": 55.41695}, {"ts": 1768303320000, "open": 0.1163, "high": 0.1163, "low": 0.1161, "close": 0.1163, "volume": 21022.4, "quote_volume": 2442.34993, "trades": 29, "taker_buy_volume": 9937.5, "taker_buy_quote": 1154.62571}, {"ts": 1768303380000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303440000, "open": 0.1163, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 7684.4, "quote_volume": 893.08047, "trades": 10, "taker_buy_volume": 1531.9, "taker_buy_quote": 178.15997}, {"ts": 1768303500000, "open": 0.1162, "high": 0.1162, "low": 0.1161, "close": 0.1161, "volume": 190.4, "quote_volume": 22.11134, "trades": 4, "taker_buy_volume": 59.0, "taker_buy_quote": 6.8558}, {"ts": 1768303560000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.1159, "volume": 42510.7, "quote_volume": 4928.05416, "trades": 32, "taker_buy_volume": 26717.1, "taker_buy_quote": 3096.96179}, {"ts": 1768303620000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.1159, "volume": 4864.1, "quote_volume": 563.63666, "trades": 20, "taker_buy_volume": 3337.2, "taker_buy_quote": 386.79076}, {"ts": 1768303680000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303740000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.116, "volume": 1056.6, "quote_volume": 122.4786, "trades": 7, "taker_buy_volume": 186.6, "taker_buy_quote": 21.6456}, {"ts": 1768303800000, "open": 0.116, "high": 0.1161, "low": 0.116, "close": 0.1161, "volume": 483.8, "quote_volume": 56.15043, "trades": 7, "taker_buy_volume": 438.5, "taker_buy_quote": 50.8911}, {"ts": 1768303860000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.1159, "volume": 21067.5, "quote_volume": 2441.42176, "trades": 38, "taker_buy_volume": 14620.9, "taker_buy_quote": 1694.56231}, {"ts": 1768303920000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 2322.0, "quote_volume": 269.1198, "trades": 6, "taker_buy_volume": 2142.3, "taker_buy_quote": 248.29257}, {"ts": 1768303980000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 6473.5, "quote_volume": 750.27865, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304040000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 2434.8, "quote_volume": 282.19332, "trades": 8, "taker_buy_volume": 1393.3, "taker_buy_quote": 161.48347}, {"ts": 1768304100000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 20440.1, "quote_volume": 2367.38826, "trades": 39, "taker_buy_volume": 11920.8, "taker_buy_quote": 1380.8275}, {"ts": 1768304160000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 3815.6, "quote_volume": 441.58124, "trades": 7, "taker_buy_volume": 1163.2, "taker_buy_quote": 134.69856}, {"ts": 1768304220000, "open": 0.1159, "high": 0.116, "low": 0.1158, "close": 0.1158, "volume": 2767.5, "quote_volume": 320.94017, "trades": 9, "taker_buy_volume": 2243.8, "taker_buy_quote": 260.25996}, {"ts": 1768304280000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 2294.1, "quote_volume": 265.65678, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304340000, "open": 0.1159, "high": 0.1159, "low": 0.1154, "close": 0.1154, "volume": 19958.0, "quote_volume": 2308.50714, "trades": 37, "taker_buy_volume": 5558.4, "taker_buy_quote": 642.18074}, {"ts": 1768304400000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 328.8, "quote_volume": 37.9764, "trades": 3, "taker_buy_volume": 208.7, "taker_buy_quote": 24.10485}, {"ts": 1768304460000, "open": 0.1154, "high": 0.1155, "low": 0.1154, "close": 0.1154, "volume": 13210.8, "quote_volume": 1524.66262, "trades": 31, "taker_buy_volume": 4677.9, "taker_buy_quote": 539.85506}, {"ts": 1768304520000, "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": 1768304580000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 124.4, "quote_volume": 14.35576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304640000, "open": 0.1153, "high": 0.1153, "low": 0.1151, "close": 0.1151, "volume": 10112.1, "quote_volume": 1164.96711, "trades": 16, "taker_buy_volume": 1255.8, "taker_buy_quote": 144.66816}, {"ts": 1768304700000, "open": 0.1151, "high": 0.1153, "low": 0.1151, "close": 0.1152, "volume": 42892.2, "quote_volume": 4937.09573, "trades": 19, "taker_buy_volume": 21530.0, "taker_buy_quote": 2478.26688}, {"ts": 1768304760000, "open": 0.1152, "high": 0.1152, "low": 0.1149, "close": 0.1149, "volume": 76535.6, "quote_volume": 8804.89734, "trades": 44, "taker_buy_volume": 1345.1, "taker_buy_quote": 154.95552}, {"ts": 1768304820000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 1924.4, "quote_volume": 221.11356, "trades": 9, "taker_buy_volume": 45.6, "taker_buy_quote": 5.23944}, {"ts": 1768304880000, "open": 0.1149, "high": 0.115, "low": 0.1149, "close": 0.115, "volume": 14427.3, "quote_volume": 1658.9168, "trades": 26, "taker_buy_volume": 5221.3, "taker_buy_quote": 600.4495}, {"ts": 1768304940000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 5290.1, "quote_volume": 608.3615, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305000000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 436.8, "quote_volume": 50.232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305060000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305120000, "open": 0.115, "high": 0.115, "low": 0.1148, "close": 0.1148, "volume": 10798.8, "quote_volume": 1240.60267, "trades": 34, "taker_buy_volume": 2637.9, "taker_buy_quote": 302.83092}, {"ts": 1768305180000, "open": 0.1148, "high": 0.1154, "low": 0.1148, "close": 0.1154, "volume": 55394.1, "quote_volume": 6378.83552, "trades": 71, "taker_buy_volume": 31543.4, "taker_buy_quote": 3634.52841}, {"ts": 1768305240000, "open": 0.1154, "high": 0.1154, "low": 0.115, "close": 0.1151, "volume": 30156.7, "quote_volume": 3472.61733, "trades": 40, "taker_buy_volume": 7553.9, "taker_buy_quote": 868.78107}, {"ts": 1768305300000, "open": 0.1151, "high": 0.1154, "low": 0.1151, "close": 0.1153, "volume": 8838.0, "quote_volume": 1019.57207, "trades": 24, "taker_buy_volume": 4721.6, "taker_buy_quote": 544.5866}, {"ts": 1768305360000, "open": 0.1153, "high": 0.1153, "low": 0.1152, "close": 0.1152, "volume": 971.0, "quote_volume": 111.93711, "trades": 13, "taker_buy_volume": 527.3, "taker_buy_quote": 60.79769}, {"ts": 1768305420000, "open": 0.1152, "high": 0.1152, "low": 0.1152, "close": 0.1152, "volume": 1345.7, "quote_volume": 155.02464, "trades": 7, "taker_buy_volume": 1179.3, "taker_buy_quote": 135.85536}, {"ts": 1768305480000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 433.6, "quote_volume": 49.99408, "trades": 1, "taker_buy_volume": 433.6, "taker_buy_quote": 49.99408}, {"ts": 1768305540000, "open": 0.1152, "high": 0.1152, "low": 0.115, "close": 0.1152, "volume": 8486.3, "quote_volume": 976.35343, "trades": 23, "taker_buy_volume": 2791.6, "taker_buy_quote": 321.12901}, {"ts": 1768305600000, "open": 0.1152, "high": 0.1152, "low": 0.1151, "close": 0.1151, "volume": 9965.0, "quote_volume": 1147.12359, "trades": 17, "taker_buy_volume": 428.3, "taker_buy_quote": 49.34016}, {"ts": 1768305660000, "open": 0.115, "high": 0.115, "low": 0.1149, "close": 0.1149, "volume": 6939.6, "quote_volume": 797.70736, "trades": 12, "taker_buy_volume": 2411.1, "taker_buy_quote": 277.03539}, {"ts": 1768305720000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305780000, "open": 0.1149, "high": 0.1149, "low": 0.1148, "close": 0.1149, "volume": 3319.3, "quote_volume": 381.32445, "trades": 11, "taker_buy_volume": 1090.7, "taker_buy_quote": 125.32143}, {"ts": 1768305840000, "open": 0.115, "high": 0.1158, "low": 0.115, "close": 0.1158, "volume": 37702.1, "quote_volume": 4351.58193, "trades": 70, "taker_buy_volume": 30569.2, "taker_buy_quote": 3529.38909}, {"ts": 1768305900000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 4864.3, "quote_volume": 563.21868, "trades": 14, "taker_buy_volume": 256.1, "taker_buy_quote": 29.65638}, {"ts": 1768305960000, "open": 0.1157, "high": 0.1157, "low": 0.1153, "close": 0.1153, "volume": 50297.1, "quote_volume": 5813.07326, "trades": 38, "taker_buy_volume": 3443.9, "taker_buy_quote": 397.46883}, {"ts": 1768306020000, "open": 0.1153, "high": 0.1155, "low": 0.1152, "close": 0.1154, "volume": 15595.8, "quote_volume": 1799.24427, "trades": 38, "taker_buy_volume": 10865.6, "taker_buy_quote": 1253.89818}, {"ts": 1768306080000, "open": 0.1153, "high": 0.1153, "low": 0.1152, "close": 0.1152, "volume": 30359.6, "quote_volume": 3497.43916, "trades": 28, "taker_buy_volume": 1119.5, "taker_buy_quote": 128.9664}, {"ts": 1768306140000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 2754.4, "quote_volume": 317.58232, "trades": 8, "taker_buy_volume": 2146.9, "taker_buy_quote": 247.53757}, {"ts": 1768306200000, "open": 0.1153, "high": 0.1153, "low": 0.1152, "close": 0.1153, "volume": 1516.5, "quote_volume": 174.84278, "trades": 11, "taker_buy_volume": 335.1, "taker_buy_quote": 38.63703}, {"ts": 1768306260000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 1000.0, "quote_volume": 115.3, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306320000, "open": 0.1153, "high": 0.1153, "low": 0.1151, "close": 0.1151, "volume": 9236.8, "quote_volume": 1064.65983, "trades": 21, "taker_buy_volume": 1350.4, "taker_buy_quote": 155.62466}, {"ts": 1768306380000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306440000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 243.8, "quote_volume": 28.037, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306500000, "open": 0.115, "high": 0.1151, "low": 0.1149, "close": 0.1151, "volume": 44669.8, "quote_volume": 5135.24365, "trades": 28, "taker_buy_volume": 8258.4, "taker_buy_quote": 948.94208}, {"ts": 1768306560000, "open": 0.1152, "high": 0.1153, "low": 0.1152, "close": 0.1153, "volume": 34020.0, "quote_volume": 3922.36591, "trades": 28, "taker_buy_volume": 22797.8, "taker_buy_quote": 2628.48084}, {"ts": 1768306620000, "open": 0.1153, "high": 0.1153, "low": 0.1151, "close": 0.1151, "volume": 2692.2, "quote_volume": 309.93084, "trades": 13, "taker_buy_volume": 1092.2, "taker_buy_quote": 125.71222}, {"ts": 1768306680000, "open": 0.1152, "high": 0.1153, "low": 0.1152, "close": 0.1153, "volume": 2573.0, "quote_volume": 296.52726, "trades": 10, "taker_buy_volume": 2524.6, "taker_buy_quote": 290.95158}, {"ts": 1768306740000, "open": 0.1153, "high": 0.1153, "low": 0.1152, "close": 0.1153, "volume": 3652.2, "quote_volume": 420.77138, "trades": 9, "taker_buy_volume": 167.0, "taker_buy_quote": 19.2551}, {"ts": 1768306800000, "open": 0.1153, "high": 0.1157, "low": 0.1153, "close": 0.1157, "volume": 20599.3, "quote_volume": 2379.96965, "trades": 38, "taker_buy_volume": 16144.5, "taker_buy_quote": 1864.59765}, {"ts": 1768306860000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 1253.2, "quote_volume": 144.99524, "trades": 5, "taker_buy_volume": 166.5, "taker_buy_quote": 19.26405}, {"ts": 1768306920000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 3774.3, "quote_volume": 436.68651, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306980000, "open": 0.1157, "high": 0.1158, "low": 0.1156, "close": 0.1156, "volume": 7546.2, "quote_volume": 872.69628, "trades": 21, "taker_buy_volume": 2240.2, "taker_buy_quote": 259.30624}, {"ts": 1768307040000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307100000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1156, "volume": 1380.9, "quote_volume": 159.51508, "trades": 7, "taker_buy_volume": 165.9, "taker_buy_quote": 19.17804}, {"ts": 1768307160000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307220000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 1752.5, "quote_volume": 202.76425, "trades": 5, "taker_buy_volume": 1707.1, "taker_buy_quote": 197.51147}, {"ts": 1768307280000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 5271.0, "quote_volume": 609.45381, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307340000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 165.6, "quote_volume": 19.15992, "trades": 2, "taker_buy_volume": 165.6, "taker_buy_quote": 19.15992}, {"ts": 1768307400000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 2055.5, "quote_volume": 238.0269, "trades": 4, "taker_buy_volume": 1133.0, "taker_buy_quote": 131.2014}, {"ts": 1768307460000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 3307.6, "quote_volume": 382.7182, "trades": 9, "taker_buy_volume": 124.6, "taker_buy_quote": 14.42868}, {"ts": 1768307520000, "open": 0.1159, "high": 0.116, "low": 0.1158, "close": 0.116, "volume": 20622.9, "quote_volume": 2390.46448, "trades": 24, "taker_buy_volume": 18792.9, "taker_buy_quote": 2178.43937}, {"ts": 1768307580000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 1255.3, "quote_volume": 145.6148, "trades": 5, "taker_buy_volume": 165.8, "taker_buy_quote": 19.2328}, {"ts": 1768307640000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 8359.8, "quote_volume": 968.9178, "trades": 21, "taker_buy_volume": 1114.8, "taker_buy_quote": 129.20532}, {"ts": 1768307700000, "open": 0.1159, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 6168.9, "quote_volume": 715.14403, "trades": 13, "taker_buy_volume": 2458.4, "taker_buy_quote": 284.94173}, {"ts": 1768307760000, "open": 0.1159, "high": 0.1159, "low": 0.1157, "close": 0.1157, "volume": 4070.2, "quote_volume": 471.32965, "trades": 13, "taker_buy_volume": 172.5, "taker_buy_quote": 19.99275}, {"ts": 1768307820000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 3743.0, "quote_volume": 433.0651, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307880000, "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": 1768307940000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 156.9, "quote_volume": 18.13764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308000000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308060000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 12797.7, "quote_volume": 1478.15068, "trades": 10, "taker_buy_volume": 124.1, "taker_buy_quote": 14.33355}, {"ts": 1768308120000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 53.7, "quote_volume": 6.20235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308180000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 782.4, "quote_volume": 90.46635, "trades": 5, "taker_buy_volume": 782.4, "taker_buy_quote": 90.46635}, {"ts": 1768308240000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 328.2, "quote_volume": 37.95219, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308300000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308360000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308420000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 2920.9, "quote_volume": 337.36395, "trades": 6, "taker_buy_volume": 813.0, "taker_buy_quote": 93.9015}, {"ts": 1768308480000, "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": 1768308540000, "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": 1768308600000, "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": 1768308660000, "open": 0.1156, "high": 0.1156, "low": 0.1151, "close": 0.1151, "volume": 50749.7, "quote_volume": 5856.78448, "trades": 69, "taker_buy_volume": 21170.9, "taker_buy_quote": 2445.01528}, {"ts": 1768308720000, "open": 0.1151, "high": 0.1153, "low": 0.1151, "close": 0.1153, "volume": 11907.8, "quote_volume": 1371.60323, "trades": 18, "taker_buy_volume": 10342.4, "taker_buy_quote": 1191.31039}, {"ts": 1768308780000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 120.3, "quote_volume": 13.87059, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308840000, "open": 0.1152, "high": 0.1152, "low": 0.1151, "close": 0.1151, "volume": 10329.6, "quote_volume": 1188.95776, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308900000, "open": 0.1151, "high": 0.1151, "low": 0.115, "close": 0.1151, "volume": 25211.8, "quote_volume": 2899.65387, "trades": 33, "taker_buy_volume": 1669.5, "taker_buy_quote": 192.09709}, {"ts": 1768308960000, "open": 0.1151, "high": 0.1151, "low": 0.115, "close": 0.115, "volume": 1805.0, "quote_volume": 207.58721, "trades": 6, "taker_buy_volume": 549.9, "taker_buy_quote": 63.2385}, {"ts": 1768309020000, "open": 0.1149, "high": 0.1149, "low": 0.1144, "close": 0.1144, "volume": 198152.7, "quote_volume": 22698.67561, "trades": 127, "taker_buy_volume": 63976.0, "taker_buy_quote": 7323.21858}, {"ts": 1768309080000, "open": 0.1145, "high": 0.1146, "low": 0.1144, "close": 0.1144, "volume": 32198.0, "quote_volume": 3685.64946, "trades": 24, "taker_buy_volume": 5402.3, "taker_buy_quote": 618.78118}, {"ts": 1768309140000, "open": 0.1143, "high": 0.1143, "low": 0.1139, "close": 0.114, "volume": 99342.1, "quote_volume": 11342.017, "trades": 74, "taker_buy_volume": 19403.0, "taker_buy_quote": 2214.09931}, {"ts": 1768309200000, "open": 0.1141, "high": 0.1143, "low": 0.1141, "close": 0.1141, "volume": 15308.3, "quote_volume": 1747.74414, "trades": 27, "taker_buy_volume": 14289.1, "taker_buy_quote": 1631.37266}, {"ts": 1768309260000, "open": 0.114, "high": 0.114, "low": 0.1137, "close": 0.1138, "volume": 51646.3, "quote_volume": 5883.99314, "trades": 25, "taker_buy_volume": 30855.0, "taker_buy_quote": 3517.2762}, {"ts": 1768309320000, "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": 1768309380000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 43405.2, "quote_volume": 4939.51176, "trades": 15, "taker_buy_volume": 6902.9, "taker_buy_quote": 785.55002}, {"ts": 1768309440000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 1918.4, "quote_volume": 218.31392, "trades": 2, "taker_buy_volume": 1918.4, "taker_buy_quote": 218.31392}, {"ts": 1768309500000, "open": 0.1138, "high": 0.1138, "low": 0.1135, "close": 0.1135, "volume": 2224.0, "quote_volume": 252.48667, "trades": 9, "taker_buy_volume": 916.3, "taker_buy_quote": 104.00005}, {"ts": 1768309560000, "open": 0.1135, "high": 0.1136, "low": 0.1134, "close": 0.1134, "volume": 1131.8, "quote_volume": 128.50777, "trades": 11, "taker_buy_volume": 409.6, "taker_buy_quote": 46.51837}, {"ts": 1768309620000, "open": 0.1135, "high": 0.1137, "low": 0.1135, "close": 0.1137, "volume": 5204.3, "quote_volume": 591.45872, "trades": 20, "taker_buy_volume": 4205.8, "taker_buy_quote": 477.9678}, {"ts": 1768309680000, "open": 0.1137, "high": 0.1139, "low": 0.1137, "close": 0.1138, "volume": 11056.0, "quote_volume": 1257.92476, "trades": 27, "taker_buy_volume": 7686.2, "taker_buy_quote": 874.34858}, {"ts": 1768309740000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 2045.6, "quote_volume": 232.58472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309800000, "open": 0.1136, "high": 0.1137, "low": 0.1135, "close": 0.1137, "volume": 31889.1, "quote_volume": 3619.88301, "trades": 20, "taker_buy_volume": 8195.9, "taker_buy_quote": 930.61462}, {"ts": 1768309860000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 124.7, "quote_volume": 14.17839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309920000, "open": 0.1136, "high": 0.1136, "low": 0.1134, "close": 0.1134, "volume": 3729.1, "quote_volume": 423.34508, "trades": 17, "taker_buy_volume": 1310.3, "taker_buy_quote": 148.71905}, {"ts": 1768309980000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 1755.1, "quote_volume": 199.09947, "trades": 9, "taker_buy_volume": 1514.2, "taker_buy_quote": 171.75732}, {"ts": 1768310040000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310100000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310160000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 123.5, "quote_volume": 14.01725, "trades": 1, "taker_buy_volume": 123.5, "taker_buy_quote": 14.01725}, {"ts": 1768310220000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 20247.5, "quote_volume": 2296.0786, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310280000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 510.9, "quote_volume": 57.99316, "trades": 3, "taker_buy_volume": 148.3, "taker_buy_quote": 16.83806}, {"ts": 1768310340000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 3872.6, "quote_volume": 439.5401, "trades": 14, "taker_buy_volume": 1945.9, "taker_buy_quote": 220.85965}, {"ts": 1768310400000, "open": 0.1135, "high": 0.1137, "low": 0.1135, "close": 0.1136, "volume": 9327.3, "quote_volume": 1060.22946, "trades": 18, "taker_buy_volume": 7731.2, "taker_buy_quote": 878.93775}, {"ts": 1768310460000, "open": 0.1136, "high": 0.1136, "low": 0.1134, "close": 0.1134, "volume": 4081.4, "quote_volume": 462.90295, "trades": 21, "taker_buy_volume": 1850.9, "taker_buy_quote": 209.89206}, {"ts": 1768310520000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 1367.3, "quote_volume": 155.05182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310580000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 4708.2, "quote_volume": 533.93127, "trades": 21, "taker_buy_volume": 213.9, "taker_buy_quote": 24.27765}, {"ts": 1768310640000, "open": 0.1133, "high": 0.1133, "low": 0.1131, "close": 0.1132, "volume": 54105.3, "quote_volume": 6125.74917, "trades": 75, "taker_buy_volume": 29575.9, "taker_buy_quote": 3348.69419}, {"ts": 1768310700000, "open": 0.1133, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 21661.9, "quote_volume": 2455.70905, "trades": 23, "taker_buy_volume": 18387.0, "taker_buy_quote": 2084.33539}, {"ts": 1768310760000, "open": 0.1134, "high": 0.1136, "low": 0.1134, "close": 0.1136, "volume": 21013.1, "quote_volume": 2385.12299, "trades": 23, "taker_buy_volume": 19693.5, "taker_buy_quote": 2235.28649}, {"ts": 1768310820000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 4580.5, "quote_volume": 520.21621, "trades": 15, "taker_buy_volume": 3294.6, "taker_buy_quote": 374.26656}, {"ts": 1768310880000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 14056.6, "quote_volume": 1597.03716, "trades": 18, "taker_buy_volume": 4099.8, "taker_buy_quote": 465.94468}, {"ts": 1768310940000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 1305.5, "quote_volume": 148.3048, "trades": 4, "taker_buy_volume": 989.6, "taker_buy_quote": 112.41856}, {"ts": 1768311000000, "open": 0.1137, "high": 0.1146, "low": 0.1137, "close": 0.114, "volume": 262250.2, "quote_volume": 29940.52927, "trades": 285, "taker_buy_volume": 165681.3, "taker_buy_quote": 18907.78831}, {"ts": 1768311060000, "open": 0.1141, "high": 0.1141, "low": 0.1138, "close": 0.114, "volume": 8075.5, "quote_volume": 920.6328, "trades": 38, "taker_buy_volume": 5837.0, "taker_buy_quote": 665.67702}, {"ts": 1768311120000, "open": 0.1141, "high": 0.1145, "low": 0.114, "close": 0.1144, "volume": 15524.9, "quote_volume": 1774.72578, "trades": 55, "taker_buy_volume": 10159.8, "taker_buy_quote": 1160.94655}, {"ts": 1768311180000, "open": 0.1143, "high": 0.1143, "low": 0.1138, "close": 0.1138, "volume": 14540.4, "quote_volume": 1658.43137, "trades": 43, "taker_buy_volume": 2668.0, "taker_buy_quote": 304.34187}, {"ts": 1768311240000, "open": 0.1139, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 3114.2, "quote_volume": 354.42591, "trades": 18, "taker_buy_volume": 1396.9, "taker_buy_quote": 158.98063}, {"ts": 1768311300000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1139, "volume": 1204.2, "quote_volume": 137.12506, "trades": 11, "taker_buy_volume": 1033.4, "taker_buy_quote": 117.68802}, {"ts": 1768311360000, "open": 0.1139, "high": 0.1142, "low": 0.1139, "close": 0.114, "volume": 41211.6, "quote_volume": 4701.77857, "trades": 57, "taker_buy_volume": 39722.2, "taker_buy_quote": 4532.00365}, {"ts": 1768311420000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 753.6, "quote_volume": 85.86827, "trades": 9, "taker_buy_volume": 330.8, "taker_buy_quote": 37.69465}, {"ts": 1768311480000, "open": 0.1139, "high": 0.1139, "low": 0.1136, "close": 0.1136, "volume": 7588.0, "quote_volume": 862.19691, "trades": 27, "taker_buy_volume": 1467.8, "taker_buy_quote": 166.79391}, {"ts": 1768311540000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 3906.9, "quote_volume": 443.9528, "trades": 22, "taker_buy_volume": 1435.2, "taker_buy_quote": 163.14441}, {"ts": 1768311600000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 587.6, "quote_volume": 66.75136, "trades": 7, "taker_buy_volume": 166.6, "taker_buy_quote": 18.92576}, {"ts": 1768311660000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 4693.2, "quote_volume": 532.7715, "trades": 16, "taker_buy_volume": 3347.0, "taker_buy_quote": 379.9778}, {"ts": 1768311720000, "open": 0.1135, "high": 0.1135, "low": 0.1132, "close": 0.1132, "volume": 29763.8, "quote_volume": 3373.05513, "trades": 40, "taker_buy_volume": 20449.2, "taker_buy_quote": 2317.10579}, {"ts": 1768311780000, "open": 0.1133, "high": 0.1135, "low": 0.1133, "close": 0.1134, "volume": 26243.0, "quote_volume": 2975.15275, "trades": 27, "taker_buy_volume": 25684.4, "taker_buy_quote": 2911.80751}, {"ts": 1768311840000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 1605.3, "quote_volume": 181.88049, "trades": 11, "taker_buy_volume": 257.6, "taker_buy_quote": 29.18608}, {"ts": 1768311900000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 1339.7, "quote_volume": 151.78801, "trades": 6, "taker_buy_volume": 1170.8, "taker_buy_quote": 132.65164}, {"ts": 1768311960000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 300.0, "quote_volume": 33.99, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 33.99}, {"ts": 1768312020000, "open": 0.1133, "high": 0.1133, "low": 0.1126, "close": 0.1128, "volume": 281155.5, "quote_volume": 31742.76888, "trades": 296, "taker_buy_volume": 95312.3, "taker_buy_quote": 10752.90351}, {"ts": 1768312080000, "open": 0.1129, "high": 0.1131, "low": 0.1128, "close": 0.113, "volume": 51749.3, "quote_volume": 5844.27116, "trades": 66, "taker_buy_volume": 22215.5, "taker_buy_quote": 2511.60472}, {"ts": 1768312140000, "open": 0.113, "high": 0.1131, "low": 0.1129, "close": 0.113, "volume": 4760.6, "quote_volume": 538.19587, "trades": 34, "taker_buy_volume": 4042.6, "taker_buy_quote": 457.1168}, {"ts": 1768312200000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 2050.0, "quote_volume": 231.67182, "trades": 15, "taker_buy_volume": 1478.7, "taker_buy_quote": 167.11492}, {"ts": 1768312260000, "open": 0.1131, "high": 0.1131, "low": 0.1129, "close": 0.1129, "volume": 7834.7, "quote_volume": 885.02452, "trades": 12, "taker_buy_volume": 3928.1, "taker_buy_quote": 443.94047}, {"ts": 1768312320000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 3380.3, "quote_volume": 381.31887, "trades": 12, "taker_buy_volume": 324.5, "taker_buy_quote": 36.6036}, {"ts": 1768312380000, "open": 0.1129, "high": 0.1131, "low": 0.1129, "close": 0.1131, "volume": 529.5, "quote_volume": 59.82109, "trades": 7, "taker_buy_volume": 529.5, "taker_buy_quote": 59.82109}, {"ts": 1768312440000, "open": 0.1132, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 2069.3, "quote_volume": 234.25361, "trades": 11, "taker_buy_volume": 1449.3, "taker_buy_quote": 164.06961}, {"ts": 1768312500000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 1379.9, "quote_volume": 155.97206, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312560000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 1367.2, "quote_volume": 154.4936, "trades": 9, "taker_buy_volume": 337.8, "taker_buy_quote": 38.1714}, {"ts": 1768312620000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 272.6, "quote_volume": 30.8038, "trades": 4, "taker_buy_volume": 272.6, "taker_buy_quote": 30.8038}, {"ts": 1768312680000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 13001.7, "quote_volume": 1469.1921, "trades": 27, "taker_buy_volume": 8710.5, "taker_buy_quote": 984.2865}, {"ts": 1768312740000, "open": 0.1131, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 3814.1, "quote_volume": 431.73035, "trades": 12, "taker_buy_volume": 1439.9, "taker_buy_quote": 162.97091}, {"ts": 1768312800000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.1131, "volume": 5383.1, "quote_volume": 608.82557, "trades": 17, "taker_buy_volume": 3999.5, "taker_buy_quote": 452.34345}, {"ts": 1768312860000, "open": 0.113, "high": 0.113, "low": 0.1129, "close": 0.1129, "volume": 9096.3, "quote_volume": 1027.25354, "trades": 29, "taker_buy_volume": 1925.9, "taker_buy_quote": 217.60963}, {"ts": 1768312920000, "open": 0.1129, "high": 0.1131, "low": 0.1126, "close": 0.1129, "volume": 70079.4, "quote_volume": 7909.23046, "trades": 102, "taker_buy_volume": 49546.3, "taker_buy_quote": 5589.59342}, {"ts": 1768312980000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 5509.7, "quote_volume": 621.70005, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313040000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 2604.6, "quote_volume": 293.53842, "trades": 12, "taker_buy_volume": 1254.2, "taker_buy_quote": 141.34834}, {"ts": 1768313100000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 6024.8, "quote_volume": 679.59744, "trades": 64, "taker_buy_volume": 259.9, "taker_buy_quote": 29.31672}, {"ts": 1768313160000, "open": 0.1128, "high": 0.1128, "low": 0.1126, "close": 0.1127, "volume": 843.0, "quote_volume": 94.98947, "trades": 10, "taker_buy_volume": 357.3, "taker_buy_quote": 40.27691}, {"ts": 1768313220000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 95.8, "quote_volume": 10.79666, "trades": 1, "taker_buy_volume": 95.8, "taker_buy_quote": 10.79666}, {"ts": 1768313280000, "open": 0.1127, "high": 0.1127, "low": 0.1126, "close": 0.1126, "volume": 408.7, "quote_volume": 46.05444, "trades": 3, "taker_buy_volume": 348.2, "taker_buy_quote": 39.24214}, {"ts": 1768313340000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 154.1, "quote_volume": 17.36707, "trades": 1, "taker_buy_volume": 154.1, "taker_buy_quote": 17.36707}, {"ts": 1768313400000, "open": 0.1126, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 14587.8, "quote_volume": 1643.52174, "trades": 38, "taker_buy_volume": 10032.6, "taker_buy_quote": 1130.40029}, {"ts": 1768313460000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 169.6, "quote_volume": 19.11392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313520000, "open": 0.1126, "high": 0.1126, "low": 0.1125, "close": 0.1126, "volume": 10089.1, "quote_volume": 1135.39596, "trades": 26, "taker_buy_volume": 6409.0, "taker_buy_quote": 721.04649}, {"ts": 1768313580000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 11496.3, "quote_volume": 1295.63301, "trades": 14, "taker_buy_volume": 11328.3, "taker_buy_quote": 1276.69941}, {"ts": 1768313640000, "open": 0.1127, "high": 0.1129, "low": 0.1127, "close": 0.1128, "volume": 15429.7, "quote_volume": 1741.01127, "trades": 69, "taker_buy_volume": 11241.5, "taker_buy_quote": 1268.69162}, {"ts": 1768313700000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 21490.1, "quote_volume": 2423.37958, "trades": 44, "taker_buy_volume": 6723.2, "taker_buy_quote": 758.37696}, {"ts": 1768313760000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 869.0, "quote_volume": 98.0232, "trades": 3, "taker_buy_volume": 869.0, "taker_buy_quote": 98.0232}, {"ts": 1768313820000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 4338.4, "quote_volume": 489.35453, "trades": 11, "taker_buy_volume": 3999.4, "taker_buy_quote": 451.13232}, {"ts": 1768313880000, "open": 0.1128, "high": 0.1131, "low": 0.1128, "close": 0.1131, "volume": 5469.9, "quote_volume": 617.93145, "trades": 31, "taker_buy_volume": 2437.5, "taker_buy_quote": 275.27025}, {"ts": 1768313940000, "open": 0.1131, "high": 0.1131, "low": 0.1129, "close": 0.1129, "volume": 6537.7, "quote_volume": 739.01877, "trades": 19, "taker_buy_volume": 3810.3, "taker_buy_quote": 430.85603}, {"ts": 1768314000000, "open": 0.1129, "high": 0.113, "low": 0.1129, "close": 0.113, "volume": 25680.9, "quote_volume": 2901.83261, "trades": 16, "taker_buy_volume": 25680.9, "taker_buy_quote": 2901.83261}, {"ts": 1768314060000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 3745.1, "quote_volume": 423.57081, "trades": 10, "taker_buy_volume": 207.5, "taker_buy_quote": 23.46825}, {"ts": 1768314120000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 1048.4, "quote_volume": 118.57404, "trades": 13, "taker_buy_volume": 1048.4, "taker_buy_quote": 118.57404}, {"ts": 1768314180000, "open": 0.113, "high": 0.113, "low": 0.1129, "close": 0.113, "volume": 2558.3, "quote_volume": 289.0438, "trades": 10, "taker_buy_volume": 922.5, "taker_buy_quote": 104.2425}, {"ts": 1768314240000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 167.5, "quote_volume": 18.9275, "trades": 2, "taker_buy_volume": 167.5, "taker_buy_quote": 18.9275}, {"ts": 1768314300000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 336.6, "quote_volume": 38.0358, "trades": 4, "taker_buy_volume": 166.5, "taker_buy_quote": 18.8145}, {"ts": 1768314360000, "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": 1768314420000, "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": 1768314480000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 1181.0, "quote_volume": 133.5711, "trades": 5, "taker_buy_volume": 1181.0, "taker_buy_quote": 133.5711}, {"ts": 1768314540000, "open": 0.1132, "high": 0.1133, "low": 0.1132, "close": 0.1133, "volume": 353.8, "quote_volume": 40.06339, "trades": 5, "taker_buy_volume": 353.8, "taker_buy_quote": 40.06339}, {"ts": 1768314600000, "open": 0.1132, "high": 0.1134, "low": 0.1132, "close": 0.1134, "volume": 2538.9, "quote_volume": 287.63839, "trades": 12, "taker_buy_volume": 2307.1, "taker_buy_quote": 261.39863}, {"ts": 1768314660000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1133, "volume": 5059.6, "quote_volume": 573.70891, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314720000, "open": 0.1134, "high": 0.1137, "low": 0.1134, "close": 0.1136, "volume": 10623.1, "quote_volume": 1207.12709, "trades": 34, "taker_buy_volume": 5080.3, "taker_buy_quote": 577.08773}, {"ts": 1768314780000, "open": 0.1136, "high": 0.1136, "low": 0.1134, "close": 0.1134, "volume": 1960.2, "quote_volume": 222.51721, "trades": 10, "taker_buy_volume": 243.6, "taker_buy_quote": 27.62424}, {"ts": 1768314840000, "open": 0.1135, "high": 0.1138, "low": 0.1135, "close": 0.1137, "volume": 6624.6, "quote_volume": 753.72832, "trades": 19, "taker_buy_volume": 1968.2, "taker_buy_quote": 223.85892}, {"ts": 1768314900000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 538.1, "quote_volume": 61.20268, "trades": 5, "taker_buy_volume": 88.1, "taker_buy_quote": 10.02578}, {"ts": 1768314960000, "open": 0.1137, "high": 0.1141, "low": 0.1137, "close": 0.1139, "volume": 4635.1, "quote_volume": 528.2498, "trades": 18, "taker_buy_volume": 633.3, "taker_buy_quote": 72.12329}, {"ts": 1768315020000, "open": 0.1139, "high": 0.1139, "low": 0.1137, "close": 0.1137, "volume": 2066.7, "quote_volume": 235.04651, "trades": 14, "taker_buy_volume": 1441.3, "taker_buy_quote": 163.87581}, {"ts": 1768315080000, "open": 0.1138, "high": 0.1144, "low": 0.1136, "close": 0.1137, "volume": 157933.0, "quote_volume": 18041.45673, "trades": 81, "taker_buy_volume": 134950.2, "taker_buy_quote": 15418.42543}, {"ts": 1768315140000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 4128.4, "quote_volume": 470.15163, "trades": 13, "taker_buy_volume": 3729.6, "taker_buy_quote": 424.75577}, {"ts": 1768315200000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 576.0, "quote_volume": 65.6064, "trades": 8, "taker_buy_volume": 331.6, "taker_buy_quote": 37.76924}, {"ts": 1768315260000, "open": 0.1139, "high": 0.1139, "low": 0.1138, "close": 0.1139, "volume": 30631.6, "quote_volume": 3486.00494, "trades": 14, "taker_buy_volume": 120.9, "taker_buy_quote": 13.77051}, {"ts": 1768315320000, "open": 0.114, "high": 0.114, "low": 0.1138, "close": 0.1139, "volume": 1966.5, "quote_volume": 224.07239, "trades": 14, "taker_buy_volume": 1425.1, "taker_buy_quote": 162.41532}, {"ts": 1768315380000, "open": 0.1139, "high": 0.1139, "low": 0.1137, "close": 0.1138, "volume": 19644.2, "quote_volume": 2234.69661, "trades": 23, "taker_buy_volume": 1253.9, "taker_buy_quote": 142.77395}, {"ts": 1768315440000, "open": 0.1139, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 9746.7, "quote_volume": 1110.11968, "trades": 14, "taker_buy_volume": 9574.6, "taker_buy_quote": 1090.5347}, {"ts": 1768315500000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 8686.9, "quote_volume": 989.81581, "trades": 19, "taker_buy_volume": 7194.9, "taker_buy_quote": 819.86501}, {"ts": 1768315560000, "open": 0.1139, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 2517.3, "quote_volume": 286.71167, "trades": 6, "taker_buy_volume": 123.1, "taker_buy_quote": 14.02109}, {"ts": 1768315620000, "open": 0.1137, "high": 0.1138, "low": 0.1136, "close": 0.1138, "volume": 2167.2, "quote_volume": 246.43129, "trades": 8, "taker_buy_volume": 2005.1, "taker_buy_quote": 228.00792}, {"ts": 1768315680000, "open": 0.1138, "high": 0.1138, "low": 0.1136, "close": 0.1136, "volume": 3210.1, "quote_volume": 365.03587, "trades": 13, "taker_buy_volume": 1746.5, "taker_buy_quote": 198.541}, {"ts": 1768315740000, "open": 0.1136, "high": 0.1136, "low": 0.1133, "close": 0.1133, "volume": 2561.8, "quote_volume": 290.66072, "trades": 10, "taker_buy_volume": 372.3, "taker_buy_quote": 42.29328}, {"ts": 1768315800000, "open": 0.1133, "high": 0.1135, "low": 0.1133, "close": 0.1135, "volume": 3275.2, "quote_volume": 371.66634, "trades": 15, "taker_buy_volume": 2216.0, "taker_buy_quote": 251.44714}, {"ts": 1768315860000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1133, "volume": 5447.3, "quote_volume": 617.21182, "trades": 15, "taker_buy_volume": 119.7, "taker_buy_quote": 13.57398}, {"ts": 1768315920000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 3230.2, "quote_volume": 365.98166, "trades": 7, "taker_buy_volume": 921.7, "taker_buy_quote": 104.42861}, {"ts": 1768315980000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 270.5, "quote_volume": 30.6747, "trades": 3, "taker_buy_volume": 211.9, "taker_buy_quote": 24.02946}, {"ts": 1768316040000, "open": 0.1134, "high": 0.1134, "low": 0.1131, "close": 0.1132, "volume": 10736.2, "quote_volume": 1216.39506, "trades": 35, "taker_buy_volume": 2399.6, "taker_buy_quote": 271.4705}, {"ts": 1768316100000, "open": 0.113, "high": 0.1131, "low": 0.1129, "close": 0.1131, "volume": 5749.8, "quote_volume": 649.70139, "trades": 22, "taker_buy_volume": 1832.3, "taker_buy_quote": 207.09564}, {"ts": 1768316160000, "open": 0.1132, "high": 0.1133, "low": 0.1131, "close": 0.1132, "volume": 1016.0, "quote_volume": 115.02679, "trades": 12, "taker_buy_volume": 704.2, "taker_buy_quote": 79.73743}, {"ts": 1768316220000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 257.4, "quote_volume": 29.11194, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316280000, "open": 0.1131, "high": 0.1134, "low": 0.1131, "close": 0.1132, "volume": 11194.9, "quote_volume": 1267.32261, "trades": 29, "taker_buy_volume": 10816.6, "taker_buy_quote": 1224.47491}, {"ts": 1768316340000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 484.7, "quote_volume": 54.91651, "trades": 6, "taker_buy_volume": 362.3, "taker_buy_quote": 41.04859}, {"ts": 1768316400000, "open": 0.1132, "high": 0.1138, "low": 0.1131, "close": 0.1137, "volume": 80200.9, "quote_volume": 9099.13049, "trades": 81, "taker_buy_volume": 71359.2, "taker_buy_quote": 8095.93368}, {"ts": 1768316460000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 6949.2, "quote_volume": 790.61647, "trades": 16, "taker_buy_volume": 2023.3, "taker_buy_quote": 230.07463}, {"ts": 1768316520000, "open": 0.1138, "high": 0.1138, "low": 0.1133, "close": 0.1133, "volume": 12969.2, "quote_volume": 1470.01348, "trades": 31, "taker_buy_volume": 10606.9, "taker_buy_quote": 1201.86035}, {"ts": 1768316580000, "open": 0.1133, "high": 0.1133, "low": 0.1131, "close": 0.1131, "volume": 4844.3, "quote_volume": 548.78522, "trades": 14, "taker_buy_volume": 1136.3, "taker_buy_quote": 128.70931}, {"ts": 1768316640000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 256.3, "quote_volume": 29.01316, "trades": 3, "taker_buy_volume": 256.3, "taker_buy_quote": 29.01316}, {"ts": 1768316700000, "open": 0.1133, "high": 0.1134, "low": 0.1132, "close": 0.1134, "volume": 21389.8, "quote_volume": 2421.47834, "trades": 21, "taker_buy_volume": 2707.2, "taker_buy_quote": 306.59588}, {"ts": 1768316760000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 1747.2, "quote_volume": 198.13248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316820000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1133, "volume": 535.2, "quote_volume": 60.67197, "trades": 7, "taker_buy_volume": 168.4, "taker_buy_quote": 19.09656}, {"ts": 1768316880000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 169.8, "quote_volume": 19.23834, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316940000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 389.0, "quote_volume": 44.02131, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317000000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 462.5, "quote_volume": 52.30875, "trades": 7, "taker_buy_volume": 167.6, "taker_buy_quote": 18.95556}, {"ts": 1768317060000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 12427.7, "quote_volume": 1404.3301, "trades": 17, "taker_buy_volume": 2474.2, "taker_buy_quote": 279.5846}, {"ts": 1768317120000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 258.3, "quote_volume": 29.21373, "trades": 3, "taker_buy_volume": 258.3, "taker_buy_quote": 29.21373}, {"ts": 1768317180000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 2750.7, "quote_volume": 311.37924, "trades": 7, "taker_buy_volume": 1178.9, "taker_buy_quote": 133.45148}, {"ts": 1768317240000, "open": 0.1132, "high": 0.1133, "low": 0.1132, "close": 0.1133, "volume": 1222.6, "quote_volume": 138.50405, "trades": 5, "taker_buy_volume": 1222.6, "taker_buy_quote": 138.50405}, {"ts": 1768317300000, "open": 0.1133, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 3218.5, "quote_volume": 364.58675, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317360000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 515.8, "quote_volume": 58.36272, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317420000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 1472.8, "quote_volume": 166.4264, "trades": 7, "taker_buy_volume": 1337.8, "taker_buy_quote": 151.1714}, {"ts": 1768317480000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 5345.1, "quote_volume": 602.96772, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317540000, "open": 0.1128, "high": 0.113, "low": 0.1127, "close": 0.113, "volume": 20147.0, "quote_volume": 2274.08123, "trades": 31, "taker_buy_volume": 19674.0, "taker_buy_quote": 2220.70613}, {"ts": 1768317600000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 562.0, "quote_volume": 63.5622, "trades": 7, "taker_buy_volume": 325.2, "taker_buy_quote": 36.78012}, {"ts": 1768317660000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 166.8, "quote_volume": 18.86508, "trades": 2, "taker_buy_volume": 166.8, "taker_buy_quote": 18.86508}, {"ts": 1768317720000, "open": 0.1131, "high": 0.1133, "low": 0.1131, "close": 0.1133, "volume": 1713.0, "quote_volume": 193.83752, "trades": 12, "taker_buy_volume": 620.2, "taker_buy_quote": 70.23256}, {"ts": 1768317780000, "open": 0.1133, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 334.8, "quote_volume": 37.91596, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317840000, "open": 0.1131, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 4612.4, "quote_volume": 521.6878, "trades": 19, "taker_buy_volume": 1389.3, "taker_buy_quote": 157.15519}, {"ts": 1768317900000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 254.4, "quote_volume": 28.82352, "trades": 3, "taker_buy_volume": 254.4, "taker_buy_quote": 28.82352}, {"ts": 1768317960000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 4564.2, "quote_volume": 517.12386, "trades": 7, "taker_buy_volume": 4394.7, "taker_buy_quote": 497.91951}, {"ts": 1768318020000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 638.6, "quote_volume": 72.35338, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318080000, "open": 0.1133, "high": 0.1135, "low": 0.1133, "close": 0.1135, "volume": 1416.9, "quote_volume": 160.6677, "trades": 12, "taker_buy_volume": 960.5, "taker_buy_quote": 108.95758}, {"ts": 1768318140000, "open": 0.1135, "high": 0.1138, "low": 0.1134, "close": 0.1137, "volume": 41181.0, "quote_volume": 4679.52203, "trades": 75, "taker_buy_volume": 27829.4, "taker_buy_quote": 3160.83133}, {"ts": 1768318200000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 259.0, "quote_volume": 29.4742, "trades": 5, "taker_buy_volume": 259.0, "taker_buy_quote": 29.4742}, {"ts": 1768318260000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 472.2, "quote_volume": 53.73636, "trades": 7, "taker_buy_volume": 168.0, "taker_buy_quote": 19.1184}, {"ts": 1768318320000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1139, "volume": 425.4, "quote_volume": 48.43617, "trades": 5, "taker_buy_volume": 425.4, "taker_buy_quote": 48.43617}, {"ts": 1768318380000, "open": 0.1139, "high": 0.1141, "low": 0.1139, "close": 0.1141, "volume": 1597.3, "quote_volume": 182.00896, "trades": 11, "taker_buy_volume": 1430.7, "taker_buy_quote": 163.03322}, {"ts": 1768318440000, "open": 0.1142, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 6645.6, "quote_volume": 759.15027, "trades": 18, "taker_buy_volume": 3525.7, "taker_buy_quote": 402.85769}, {"ts": 1768318500000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 5514.8, "quote_volume": 629.24499, "trades": 8, "taker_buy_volume": 4139.5, "taker_buy_quote": 472.32326}, {"ts": 1768318560000, "open": 0.1141, "high": 0.1147, "low": 0.1141, "close": 0.1146, "volume": 21709.2, "quote_volume": 2480.33673, "trades": 24, "taker_buy_volume": 21484.4, "taker_buy_quote": 2454.57465}, {"ts": 1768318620000, "open": 0.1146, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 820.7, "quote_volume": 94.01871, "trades": 7, "taker_buy_volume": 242.9, "taker_buy_quote": 27.82393}, {"ts": 1768318680000, "open": 0.1145, "high": 0.1146, "low": 0.1141, "close": 0.1143, "volume": 55161.4, "quote_volume": 6303.51068, "trades": 66, "taker_buy_volume": 1701.5, "taker_buy_quote": 194.76954}, {"ts": 1768318740000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 118.9, "quote_volume": 13.59027, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318800000, "open": 0.1142, "high": 0.1142, "low": 0.1141, "close": 0.1142, "volume": 5461.6, "quote_volume": 623.46188, "trades": 15, "taker_buy_volume": 3120.0, "taker_buy_quote": 356.15216}, {"ts": 1768318860000, "open": 0.1143, "high": 0.1145, "low": 0.1143, "close": 0.1145, "volume": 13540.8, "quote_volume": 1548.28362, "trades": 41, "taker_buy_volume": 4348.5, "taker_buy_quote": 497.35387}, {"ts": 1768318920000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 2885.4, "quote_volume": 330.08976, "trades": 8, "taker_buy_volume": 1508.9, "taker_buy_quote": 172.61816}, {"ts": 1768318980000, "open": 0.1145, "high": 0.1146, "low": 0.1144, "close": 0.1144, "volume": 7308.1, "quote_volume": 837.03801, "trades": 12, "taker_buy_volume": 5000.0, "taker_buy_quote": 572.97916}, {"ts": 1768319040000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 295.9, "quote_volume": 33.85096, "trades": 3, "taker_buy_volume": 295.9, "taker_buy_quote": 33.85096}, {"ts": 1768319100000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1144, "volume": 663.1, "quote_volume": 75.8254, "trades": 6, "taker_buy_volume": 334.4, "taker_buy_quote": 38.24292}, {"ts": 1768319160000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 1867.0, "quote_volume": 213.5848, "trades": 5, "taker_buy_volume": 1748.2, "taker_buy_quote": 199.99408}, {"ts": 1768319220000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 708.7, "quote_volume": 81.00441, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319280000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 1651.1, "quote_volume": 188.55562, "trades": 7, "taker_buy_volume": 399.4, "taker_buy_quote": 45.61148}, {"ts": 1768319340000, "open": 0.1142, "high": 0.1145, "low": 0.1142, "close": 0.1144, "volume": 15892.5, "quote_volume": 1817.28574, "trades": 23, "taker_buy_volume": 12441.1, "taker_buy_quote": 1422.46966}, {"ts": 1768319400000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 824.2, "quote_volume": 94.20606, "trades": 10, "taker_buy_volume": 338.5, "taker_buy_quote": 38.69055}, {"ts": 1768319460000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 165.2, "quote_volume": 18.88236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319520000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 350.2, "quote_volume": 39.99284, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319580000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 505.0, "quote_volume": 57.671, "trades": 6, "taker_buy_volume": 336.5, "taker_buy_quote": 38.4283}, {"ts": 1768319640000, "open": 0.1143, "high": 0.1147, "low": 0.1143, "close": 0.1147, "volume": 11203.8, "quote_volume": 1283.85543, "trades": 30, "taker_buy_volume": 7501.9, "taker_buy_quote": 859.6673}, {"ts": 1768319700000, "open": 0.1146, "high": 0.1148, "low": 0.1146, "close": 0.1148, "volume": 4809.3, "quote_volume": 551.89661, "trades": 15, "taker_buy_volume": 3550.5, "taker_buy_quote": 407.50057}, {"ts": 1768319760000, "open": 0.1148, "high": 0.1148, "low": 0.1145, "close": 0.1146, "volume": 27321.4, "quote_volume": 3130.70898, "trades": 31, "taker_buy_volume": 8211.0, "taker_buy_quote": 940.43723}, {"ts": 1768319820000, "open": 0.1147, "high": 0.1148, "low": 0.1147, "close": 0.1148, "volume": 21523.1, "quote_volume": 2468.72032, "trades": 14, "taker_buy_volume": 11093.5, "taker_buy_quote": 1272.4452}, {"ts": 1768319880000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1147, "volume": 2696.6, "quote_volume": 309.31229, "trades": 9, "taker_buy_volume": 121.0, "taker_buy_quote": 13.8787}, {"ts": 1768319940000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 1387.2, "quote_volume": 159.11184, "trades": 4, "taker_buy_volume": 341.9, "taker_buy_quote": 39.21593}, {"ts": 1768320000000, "open": 0.1148, "high": 0.115, "low": 0.1148, "close": 0.115, "volume": 2650.4, "quote_volume": 304.31165, "trades": 12, "taker_buy_volume": 1273.8, "taker_buy_quote": 146.27797}, {"ts": 1768320060000, "open": 0.1149, "high": 0.1149, "low": 0.1146, "close": 0.1146, "volume": 4602.4, "quote_volume": 527.66686, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320120000, "open": 0.1146, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 46216.7, "quote_volume": 5291.96365, "trades": 26, "taker_buy_volume": 29022.2, "taker_buy_quote": 3323.08903}, {"ts": 1768320180000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 3977.2, "quote_volume": 455.41059, "trades": 7, "taker_buy_volume": 1134.4, "taker_buy_quote": 129.90999}, {"ts": 1768320240000, "open": 0.1147, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 6375.2, "quote_volume": 730.63285, "trades": 38, "taker_buy_volume": 5433.1, "taker_buy_quote": 622.66819}, {"ts": 1768320300000, "open": 0.1146, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 4322.3, "quote_volume": 495.02019, "trades": 17, "taker_buy_volume": 1408.1, "taker_buy_quote": 161.33186}, {"ts": 1768320360000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 89.5, "quote_volume": 10.24775, "trades": 1, "taker_buy_volume": 89.5, "taker_buy_quote": 10.24775}, {"ts": 1768320420000, "open": 0.1146, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 331.3, "quote_volume": 37.9593, "trades": 4, "taker_buy_volume": 133.7, "taker_buy_quote": 15.32202}, {"ts": 1768320480000, "open": 0.1145, "high": 0.1145, "low": 0.1144, "close": 0.1144, "volume": 1428.2, "quote_volume": 163.50769, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320540000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 15273.1, "quote_volume": 1745.73235, "trades": 12, "taker_buy_volume": 10395.7, "taker_buy_quote": 1188.22851}, {"ts": 1768320600000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 1409.0, "quote_volume": 161.1896, "trades": 8, "taker_buy_volume": 256.0, "taker_buy_quote": 29.2864}, {"ts": 1768320660000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 3324.7, "quote_volume": 380.85303, "trades": 10, "taker_buy_volume": 1882.3, "taker_buy_quote": 215.69823}, {"ts": 1768320720000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320780000, "open": 0.1146, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 2296.3, "quote_volume": 263.1562, "trades": 13, "taker_buy_volume": 1829.6, "taker_buy_quote": 209.67238}, {"ts": 1768320840000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 249.7, "quote_volume": 28.61562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320900000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 2137.8, "quote_volume": 244.99188, "trades": 5, "taker_buy_volume": 169.2, "taker_buy_quote": 19.39032}, {"ts": 1768320960000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 2534.3, "quote_volume": 290.43078, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321020000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 1474.7, "quote_volume": 168.95315, "trades": 13, "taker_buy_volume": 1222.3, "taker_buy_quote": 140.05335}, {"ts": 1768321080000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 4456.8, "quote_volume": 510.3036, "trades": 7, "taker_buy_volume": 4123.8, "taker_buy_quote": 472.1751}, {"ts": 1768321140000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 423.1, "quote_volume": 48.40264, "trades": 6, "taker_buy_volume": 166.8, "taker_buy_quote": 19.08192}, {"ts": 1768321200000, "open": 0.1145, "high": 0.1148, "low": 0.1145, "close": 0.1146, "volume": 26864.9, "quote_volume": 3082.13374, "trades": 32, "taker_buy_volume": 26480.0, "taker_buy_quote": 3038.04582}, {"ts": 1768321260000, "open": 0.1146, "high": 0.1149, "low": 0.1146, "close": 0.1149, "volume": 14900.7, "quote_volume": 1710.62307, "trades": 16, "taker_buy_volume": 14900.7, "taker_buy_quote": 1710.62307}, {"ts": 1768321320000, "open": 0.1147, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 929.7, "quote_volume": 106.56016, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321380000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321440000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 1307.0, "quote_volume": 149.7822, "trades": 6, "taker_buy_volume": 968.3, "taker_buy_quote": 110.96718}, {"ts": 1768321500000, "open": 0.1145, "high": 0.1145, "low": 0.1144, "close": 0.1144, "volume": 1076.6, "quote_volume": 123.23735, "trades": 9, "taker_buy_volume": 122.9, "taker_buy_quote": 14.05976}, {"ts": 1768321560000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 2290.0, "quote_volume": 261.976, "trades": 4, "taker_buy_volume": 66.7, "taker_buy_quote": 7.63048}, {"ts": 1768321620000, "open": 0.1143, "high": 0.1143, "low": 0.114, "close": 0.1141, "volume": 71357.6, "quote_volume": 8146.83625, "trades": 86, "taker_buy_volume": 14349.4, "taker_buy_quote": 1637.33623}, {"ts": 1768321680000, "open": 0.1141, "high": 0.1144, "low": 0.1141, "close": 0.1144, "volume": 5291.6, "quote_volume": 604.57827, "trades": 12, "taker_buy_volume": 5291.6, "taker_buy_quote": 604.57827}, {"ts": 1768321740000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 1123.3, "quote_volume": 128.50552, "trades": 6, "taker_buy_volume": 877.8, "taker_buy_quote": 100.42032}, {"ts": 1768321800000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 974.1, "quote_volume": 111.43704, "trades": 6, "taker_buy_volume": 121.3, "taker_buy_quote": 13.87672}, {"ts": 1768321860000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 120.7, "quote_volume": 13.80808, "trades": 1, "taker_buy_volume": 120.7, "taker_buy_quote": 13.80808}, {"ts": 1768321920000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 210.3, "quote_volume": 24.07935, "trades": 2, "taker_buy_volume": 210.3, "taker_buy_quote": 24.07935}, {"ts": 1768321980000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322040000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 207.8, "quote_volume": 23.81388, "trades": 2, "taker_buy_volume": 207.8, "taker_buy_quote": 23.81388}, {"ts": 1768322100000, "open": 0.1146, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 618.7, "quote_volume": 70.85305, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322160000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 499.1, "quote_volume": 57.14695, "trades": 9, "taker_buy_volume": 122.0, "taker_buy_quote": 13.969}, {"ts": 1768322220000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 1375.7, "quote_volume": 157.55096, "trades": 5, "taker_buy_volume": 1251.8, "taker_buy_quote": 143.35202}, {"ts": 1768322280000, "open": 0.1146, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 2047.7, "quote_volume": 234.73338, "trades": 10, "taker_buy_volume": 1590.2, "taker_buy_quote": 182.29146}, {"ts": 1768322340000, "open": 0.1145, "high": 0.1145, "low": 0.1142, "close": 0.1142, "volume": 4988.0, "quote_volume": 569.95884, "trades": 18, "taker_buy_volume": 2537.1, "taker_buy_quote": 289.73682}, {"ts": 1768322400000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 222.2, "quote_volume": 25.37524, "trades": 3, "taker_buy_volume": 52.5, "taker_buy_quote": 5.9955}, {"ts": 1768322460000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 308.0, "quote_volume": 35.1736, "trades": 5, "taker_buy_volume": 308.0, "taker_buy_quote": 35.1736}, {"ts": 1768322520000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1143, "volume": 1281.6, "quote_volume": 146.45366, "trades": 11, "taker_buy_volume": 257.6, "taker_buy_quote": 29.44368}, {"ts": 1768322580000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 241.0, "quote_volume": 27.55154, "trades": 3, "taker_buy_volume": 52.4, "taker_buy_quote": 5.99456}, {"ts": 1768322640000, "open": 0.1142, "high": 0.1142, "low": 0.114, "close": 0.114, "volume": 7502.2, "quote_volume": 855.77464, "trades": 16, "taker_buy_volume": 4007.8, "taker_buy_quote": 457.18998}, {"ts": 1768322700000, "open": 0.114, "high": 0.1142, "low": 0.114, "close": 0.1142, "volume": 3513.3, "quote_volume": 401.17349, "trades": 14, "taker_buy_volume": 3513.3, "taker_buy_quote": 401.17349}, {"ts": 1768322760000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 1129.7, "quote_volume": 129.12471, "trades": 3, "taker_buy_volume": 1129.7, "taker_buy_quote": 129.12471}, {"ts": 1768322820000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 1134.8, "quote_volume": 129.82112, "trades": 3, "taker_buy_volume": 1134.8, "taker_buy_quote": 129.82112}, {"ts": 1768322880000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 1046.0, "quote_volume": 119.6624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322940000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 367.5, "quote_volume": 42.042, "trades": 2, "taker_buy_volume": 367.5, "taker_buy_quote": 42.042}, {"ts": 1768323000000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323060000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 184.9, "quote_volume": 21.15256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323120000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 304.6, "quote_volume": 34.84624, "trades": 2, "taker_buy_volume": 304.6, "taker_buy_quote": 34.84624}, {"ts": 1768323180000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323240000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 2471.5, "quote_volume": 282.53438, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323300000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 121.7, "quote_volume": 13.91031, "trades": 1, "taker_buy_volume": 121.7, "taker_buy_quote": 13.91031}, {"ts": 1768323360000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1143, "volume": 5183.1, "quote_volume": 592.05329, "trades": 11, "taker_buy_volume": 3979.9, "taker_buy_quote": 454.61799}, {"ts": 1768323420000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 119.1, "quote_volume": 13.61313, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323480000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 468.2, "quote_volume": 53.50189, "trades": 6, "taker_buy_volume": 167.3, "taker_buy_quote": 19.12239}, {"ts": 1768323540000, "open": 0.1142, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 11047.4, "quote_volume": 1260.54204, "trades": 23, "taker_buy_volume": 2029.9, "taker_buy_quote": 231.62829}, {"ts": 1768323600000, "open": 0.1141, "high": 0.1145, "low": 0.1141, "close": 0.1145, "volume": 10210.6, "quote_volume": 1168.43068, "trades": 20, "taker_buy_volume": 10210.6, "taker_buy_quote": 1168.43068}, {"ts": 1768323660000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 245.1, "quote_volume": 28.01953, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323720000, "open": 0.1143, "high": 0.1144, "low": 0.1143, "close": 0.1144, "volume": 421.3, "quote_volume": 48.17995, "trades": 5, "taker_buy_volume": 421.3, "taker_buy_quote": 48.17995}, {"ts": 1768323780000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 2226.9, "quote_volume": 254.75736, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323840000, "open": 0.1144, "high": 0.1145, "low": 0.1144, "close": 0.1145, "volume": 217.6, "quote_volume": 24.89868, "trades": 3, "taker_buy_volume": 217.6, "taker_buy_quote": 24.89868}, {"ts": 1768323900000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1144, "volume": 4991.6, "quote_volume": 570.77599, "trades": 15, "taker_buy_volume": 3723.3, "taker_buy_quote": 425.69582}, {"ts": 1768323960000, "open": 0.1144, "high": 0.1145, "low": 0.1144, "close": 0.1145, "volume": 5088.4, "quote_volume": 582.22546, "trades": 12, "taker_buy_volume": 2475.1, "taker_buy_quote": 283.26394}, {"ts": 1768324020000, "open": 0.1145, "high": 0.1146, "low": 0.1144, "close": 0.1144, "volume": 1738.2, "quote_volume": 198.91038, "trades": 13, "taker_buy_volume": 218.8, "taker_buy_quote": 25.05784}, {"ts": 1768324080000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324140000, "open": 0.1144, "high": 0.1144, "low": 0.1141, "close": 0.1141, "volume": 575.7, "quote_volume": 65.77988, "trades": 9, "taker_buy_volume": 174.8, "taker_buy_quote": 19.99712}, {"ts": 1768324200000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 3101.6, "quote_volume": 353.89256, "trades": 7, "taker_buy_volume": 3101.6, "taker_buy_quote": 353.89256}, {"ts": 1768324260000, "open": 0.114, "high": 0.1141, "low": 0.1139, "close": 0.1141, "volume": 31950.4, "quote_volume": 3642.05436, "trades": 29, "taker_buy_volume": 1609.3, "taker_buy_quote": 183.4855}, {"ts": 1768324320000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 4030.5, "quote_volume": 459.88005, "trades": 9, "taker_buy_volume": 3684.7, "taker_buy_quote": 420.42427}, {"ts": 1768324380000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 1433.6, "quote_volume": 163.57376, "trades": 10, "taker_buy_volume": 1090.0, "taker_buy_quote": 124.369}, {"ts": 1768324440000, "open": 0.1141, "high": 0.1141, "low": 0.1139, "close": 0.1141, "volume": 4800.7, "quote_volume": 547.259, "trades": 16, "taker_buy_volume": 3280.7, "taker_buy_quote": 374.01615}, {"ts": 1768324500000, "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": 1768324560000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 5086.8, "quote_volume": 580.40388, "trades": 6, "taker_buy_volume": 124.4, "taker_buy_quote": 14.19404}, {"ts": 1768324620000, "open": 0.1141, "high": 0.1141, "low": 0.1138, "close": 0.1138, "volume": 2110.1, "quote_volume": 240.24254, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324680000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 10204.2, "quote_volume": 1162.18667, "trades": 20, "taker_buy_volume": 9786.2, "taker_buy_quote": 1114.59757}, {"ts": 1768324740000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 123.5, "quote_volume": 14.0543, "trades": 1, "taker_buy_volume": 123.5, "taker_buy_quote": 14.0543}, {"ts": 1768324800000, "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": 1768324860000, "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": 1768324920000, "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": 1768324980000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 2375.7, "quote_volume": 270.35466, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325040000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 2552.6, "quote_volume": 290.74114, "trades": 14, "taker_buy_volume": 477.7, "taker_buy_quote": 54.41003}, {"ts": 1768325100000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1139, "volume": 2663.5, "quote_volume": 303.2944, "trades": 12, "taker_buy_volume": 2210.7, "taker_buy_quote": 251.76576}, {"ts": 1768325160000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 453.1, "quote_volume": 51.60809, "trades": 6, "taker_buy_volume": 330.4, "taker_buy_quote": 37.63256}, {"ts": 1768325220000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 447.7, "quote_volume": 50.99303, "trades": 2, "taker_buy_volume": 447.7, "taker_buy_quote": 50.99303}, {"ts": 1768325280000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 8258.9, "quote_volume": 939.86282, "trades": 7, "taker_buy_volume": 7991.8, "taker_buy_quote": 909.46684}, {"ts": 1768325340000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 168.7, "quote_volume": 19.19806, "trades": 2, "taker_buy_volume": 168.7, "taker_buy_quote": 19.19806}, {"ts": 1768325400000, "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": 1768325460000, "open": 0.1138, "high": 0.1138, "low": 0.1135, "close": 0.1136, "volume": 29657.5, "quote_volume": 3368.34083, "trades": 66, "taker_buy_volume": 9627.4, "taker_buy_quote": 1093.24916}, {"ts": 1768325520000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 344.1, "quote_volume": 39.09859, "trades": 4, "taker_buy_volume": 88.3, "taker_buy_quote": 10.03971}, {"ts": 1768325580000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 1949.9, "quote_volume": 221.50864, "trades": 7, "taker_buy_volume": 1091.3, "taker_buy_quote": 123.97168}, {"ts": 1768325640000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 1795.5, "quote_volume": 203.9688, "trades": 5, "taker_buy_volume": 1795.5, "taker_buy_quote": 203.9688}, {"ts": 1768325700000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 4920.5, "quote_volume": 558.5994, "trades": 16, "taker_buy_volume": 2000.0, "taker_buy_quote": 227.08302}, {"ts": 1768325760000, "open": 0.1135, "high": 0.1137, "low": 0.1133, "close": 0.1137, "volume": 19871.7, "quote_volume": 2254.88824, "trades": 43, "taker_buy_volume": 16502.8, "taker_buy_quote": 1873.05568}, {"ts": 1768325820000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 1601.6, "quote_volume": 181.94176, "trades": 5, "taker_buy_volume": 1467.2, "taker_buy_quote": 166.67392}, {"ts": 1768325880000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 59.2, "quote_volume": 6.7192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325940000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 338.5, "quote_volume": 38.4536, "trades": 4, "taker_buy_volume": 169.8, "taker_buy_quote": 19.28928}, {"ts": 1768326000000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 167.0, "quote_volume": 18.9712, "trades": 2, "taker_buy_volume": 167.0, "taker_buy_quote": 18.9712}, {"ts": 1768326060000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 16950.3, "quote_volume": 1924.68486, "trades": 35, "taker_buy_volume": 5484.8, "taker_buy_quote": 622.5248}, {"ts": 1768326120000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 259.3, "quote_volume": 29.45648, "trades": 3, "taker_buy_volume": 259.3, "taker_buy_quote": 29.45648}, {"ts": 1768326180000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326240000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 165.1, "quote_volume": 18.75536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326300000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 7883.2, "quote_volume": 895.8354, "trades": 23, "taker_buy_volume": 6404.2, "taker_buy_quote": 727.80439}, {"ts": 1768326360000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 88.0, "quote_volume": 10.0056, "trades": 1, "taker_buy_volume": 88.0, "taker_buy_quote": 10.0056}, {"ts": 1768326420000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 1135.4, "quote_volume": 129.09498, "trades": 5, "taker_buy_volume": 1135.4, "taker_buy_quote": 129.09498}, {"ts": 1768326480000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 169.8, "quote_volume": 19.30626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326540000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326600000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 480.6, "quote_volume": 54.59616, "trades": 8, "taker_buy_volume": 156.0, "taker_buy_quote": 17.7216}, {"ts": 1768326660000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 166.6, "quote_volume": 18.92576, "trades": 3, "taker_buy_volume": 166.6, "taker_buy_quote": 18.92576}, {"ts": 1768326720000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 2779.6, "quote_volume": 315.5014, "trades": 15, "taker_buy_volume": 2218.8, "taker_buy_quote": 251.8338}, {"ts": 1768326780000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 1015.0, "quote_volume": 115.2025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326840000, "open": 0.1135, "high": 0.1136, "low": 0.1133, "close": 0.1134, "volume": 41079.8, "quote_volume": 4659.80383, "trades": 46, "taker_buy_volume": 18071.3, "taker_buy_quote": 2050.4564}, {"ts": 1768326900000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 3306.5, "quote_volume": 374.9571, "trades": 9, "taker_buy_volume": 336.4, "taker_buy_quote": 38.14776}, {"ts": 1768326960000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 2973.8, "quote_volume": 337.22892, "trades": 9, "taker_buy_volume": 333.2, "taker_buy_quote": 37.78488}, {"ts": 1768327020000, "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": 1768327080000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 166.9, "quote_volume": 18.92646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327140000, "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": 1768327200000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 4609.8, "quote_volume": 522.29034, "trades": 11, "taker_buy_volume": 1170.9, "taker_buy_quote": 132.66297}, {"ts": 1768327260000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327320000, "open": 0.1134, "high": 0.1136, "low": 0.1134, "close": 0.1136, "volume": 4130.0, "quote_volume": 468.63692, "trades": 17, "taker_buy_volume": 2772.1, "taker_buy_quote": 314.65106}, {"ts": 1768327380000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 1138.8, "quote_volume": 129.27035, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327440000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 10460.0, "quote_volume": 1188.84204, "trades": 21, "taker_buy_volume": 4990.7, "taker_buy_quote": 566.98263}, {"ts": 1768327500000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 300.3, "quote_volume": 34.14411, "trades": 4, "taker_buy_volume": 46.2, "taker_buy_quote": 5.25294}, {"ts": 1768327560000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327620000, "open": 0.1137, "high": 0.114, "low": 0.1137, "close": 0.1137, "volume": 51615.8, "quote_volume": 5879.18149, "trades": 49, "taker_buy_volume": 35620.7, "taker_buy_quote": 4055.8985}, {"ts": 1768327680000, "open": 0.1136, "high": 0.1136, "low": 0.1134, "close": 0.1135, "volume": 9561.7, "quote_volume": 1085.1629, "trades": 15, "taker_buy_volume": 1000.0, "taker_buy_quote": 113.5}, {"ts": 1768327740000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 3577.5, "quote_volume": 405.81093, "trades": 19, "taker_buy_volume": 2228.1, "taker_buy_quote": 252.77225}, {"ts": 1768327800000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 1046.3, "quote_volume": 118.75505, "trades": 4, "taker_buy_volume": 1046.3, "taker_buy_quote": 118.75505}, {"ts": 1768327860000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 3967.4, "quote_volume": 450.2999, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327920000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 3137.8, "quote_volume": 356.2403, "trades": 9, "taker_buy_volume": 1120.6, "taker_buy_quote": 127.2881}, {"ts": 1768327980000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 1000.0, "quote_volume": 113.6, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 113.6}, {"ts": 1768328040000, "open": 0.1136, "high": 0.1136, "low": 0.1134, "close": 0.1135, "volume": 8233.8, "quote_volume": 934.33689, "trades": 33, "taker_buy_volume": 4945.6, "taker_buy_quote": 561.39598}, {"ts": 1768328100000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 2254.5, "quote_volume": 256.10657, "trades": 6, "taker_buy_volume": 2254.5, "taker_buy_quote": 256.10657}, {"ts": 1768328160000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328220000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328280000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 1000.0, "quote_volume": 113.6, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 113.6}, {"ts": 1768328340000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 1391.8, "quote_volume": 158.0693, "trades": 8, "taker_buy_volume": 1167.4, "taker_buy_quote": 132.5999}, {"ts": 1768328400000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328460000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 388.7, "quote_volume": 44.16976, "trades": 5, "taker_buy_volume": 388.7, "taker_buy_quote": 44.16976}, {"ts": 1768328520000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 343.2, "quote_volume": 38.98752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328580000, "open": 0.1136, "high": 0.1139, "low": 0.1135, "close": 0.1137, "volume": 67364.3, "quote_volume": 7661.51057, "trades": 83, "taker_buy_volume": 37109.8, "taker_buy_quote": 4218.40635}, {"ts": 1768328640000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328700000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 214.3, "quote_volume": 24.37056, "trades": 4, "taker_buy_volume": 46.5, "taker_buy_quote": 5.2917}, {"ts": 1768328760000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 149.5, "quote_volume": 16.99117, "trades": 3, "taker_buy_volume": 79.7, "taker_buy_quote": 9.06189}, {"ts": 1768328820000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 2178.8, "quote_volume": 247.51168, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328880000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 68.3, "quote_volume": 7.75205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328940000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329000000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 15182.8, "quote_volume": 1722.61297, "trades": 22, "taker_buy_volume": 2358.2, "taker_buy_quote": 267.42787}, {"ts": 1768329060000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 7859.8, "quote_volume": 891.30132, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329120000, "open": 0.1135, "high": 0.1137, "low": 0.1135, "close": 0.1137, "volume": 4712.9, "quote_volume": 535.58993, "trades": 16, "taker_buy_volume": 4467.5, "taker_buy_quote": 507.68795}, {"ts": 1768329180000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329240000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 3006.9, "quote_volume": 341.58384, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 113.6}, {"ts": 1768329300000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 2670.3, "quote_volume": 303.34608, "trades": 5, "taker_buy_volume": 353.6, "taker_buy_quote": 40.16896}, {"ts": 1768329360000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 2265.2, "quote_volume": 257.32672, "trades": 4, "taker_buy_volume": 2265.2, "taker_buy_quote": 257.32672}, {"ts": 1768329420000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 122.3, "quote_volume": 13.89328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329480000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 89.4, "quote_volume": 10.1469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329540000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 3039.8, "quote_volume": 345.0173, "trades": 7, "taker_buy_volume": 1045.3, "taker_buy_quote": 118.64155}, {"ts": 1768329600000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 1862.0, "quote_volume": 211.63636, "trades": 8, "taker_buy_volume": 1862.0, "taker_buy_quote": 211.63636}, {"ts": 1768329660000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 273.0, "quote_volume": 31.03129, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329720000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 124.9, "quote_volume": 14.18864, "trades": 1, "taker_buy_volume": 124.9, "taker_buy_quote": 14.18864}, {"ts": 1768329780000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329840000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 173.6, "quote_volume": 19.72096, "trades": 2, "taker_buy_volume": 124.5, "taker_buy_quote": 14.1432}, {"ts": 1768329900000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 2095.2, "quote_volume": 238.01472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329960000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 2110.5, "quote_volume": 239.94725, "trades": 8, "taker_buy_volume": 2110.5, "taker_buy_quote": 239.94725}, {"ts": 1768330020000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 6094.9, "quote_volume": 693.58619, "trades": 21, "taker_buy_volume": 3653.0, "taker_buy_quote": 415.7114}, {"ts": 1768330080000, "open": 0.1136, "high": 0.1137, "low": 0.1135, "close": 0.1137, "volume": 3873.9, "quote_volume": 440.18736, "trades": 17, "taker_buy_volume": 1345.3, "taker_buy_quote": 152.94391}, {"ts": 1768330140000, "open": 0.1137, "high": 0.1138, "low": 0.1136, "close": 0.1136, "volume": 3419.1, "quote_volume": 388.71872, "trades": 15, "taker_buy_volume": 2922.5, "taker_buy_quote": 332.27638}, {"ts": 1768330200000, "open": 0.1136, "high": 0.1136, "low": 0.1133, "close": 0.1133, "volume": 9111.8, "quote_volume": 1033.26017, "trades": 29, "taker_buy_volume": 4164.4, "taker_buy_quote": 472.5353}, {"ts": 1768330260000, "open": 0.1133, "high": 0.1133, "low": 0.1132, "close": 0.1133, "volume": 7113.7, "quote_volume": 805.63331, "trades": 12, "taker_buy_volume": 2123.4, "taker_buy_quote": 240.46888}, {"ts": 1768330320000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 653.4, "quote_volume": 74.03022, "trades": 7, "taker_buy_volume": 395.9, "taker_buy_quote": 44.85547}, {"ts": 1768330380000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 506.9, "quote_volume": 57.43177, "trades": 2, "taker_buy_volume": 123.9, "taker_buy_quote": 14.03787}, {"ts": 1768330440000, "open": 0.1133, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 4143.8, "quote_volume": 469.1823, "trades": 10, "taker_buy_volume": 1966.7, "taker_buy_quote": 222.63044}, {"ts": 1768330500000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 223.3, "quote_volume": 25.27756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330560000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 7559.9, "quote_volume": 855.78068, "trades": 11, "taker_buy_volume": 4669.4, "taker_buy_quote": 528.57608}, {"ts": 1768330620000, "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": 1768330680000, "open": 0.1133, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 1196.6, "quote_volume": 135.58247, "trades": 4, "taker_buy_volume": 1196.6, "taker_buy_quote": 135.58247}, {"ts": 1768330740000, "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": 1768330800000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 3000.0, "quote_volume": 340.2, "trades": 9, "taker_buy_volume": 3000.0, "taker_buy_quote": 340.2}, {"ts": 1768330860000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 4407.2, "quote_volume": 500.07648, "trades": 11, "taker_buy_volume": 4045.2, "taker_buy_quote": 459.02568}, {"ts": 1768330920000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 1124.6, "quote_volume": 127.52964, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 113.4}, {"ts": 1768330980000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 3750.9, "quote_volume": 424.97697, "trades": 7, "taker_buy_volume": 3216.2, "taker_buy_quote": 364.39546}, {"ts": 1768331040000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331100000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331160000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 1602.8, "quote_volume": 181.43696, "trades": 9, "taker_buy_volume": 423.2, "taker_buy_quote": 47.90624}, {"ts": 1768331220000, "open": 0.1133, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 4389.0, "quote_volume": 497.44379, "trades": 14, "taker_buy_volume": 4222.9, "taker_buy_quote": 478.62466}, {"ts": 1768331280000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 165.3, "quote_volume": 18.72849, "trades": 2, "taker_buy_volume": 165.3, "taker_buy_quote": 18.72849}, {"ts": 1768331340000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331400000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 212.5, "quote_volume": 24.0975, "trades": 5, "taker_buy_volume": 212.5, "taker_buy_quote": 24.0975}, {"ts": 1768331460000, "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": 1768331520000, "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": 1768331580000, "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": 1768331640000, "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": 1768331700000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 4109.4, "quote_volume": 466.00596, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331760000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 574.8, "quote_volume": 65.18232, "trades": 7, "taker_buy_volume": 170.1, "taker_buy_quote": 19.28934}, {"ts": 1768331820000, "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": 1768331880000, "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": 1768331940000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 423.4, "quote_volume": 48.03908, "trades": 5, "taker_buy_volume": 423.4, "taker_buy_quote": 48.03908}, {"ts": 1768332000000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 1324.4, "quote_volume": 150.3194, "trades": 6, "taker_buy_volume": 1088.9, "taker_buy_quote": 123.59015}, {"ts": 1768332060000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332120000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 1181.9, "quote_volume": 134.26384, "trades": 4, "taker_buy_volume": 1181.9, "taker_buy_quote": 134.26384}, {"ts": 1768332180000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332240000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 2512.2, "quote_volume": 285.63714, "trades": 7, "taker_buy_volume": 2341.7, "taker_buy_quote": 266.25129}, {"ts": 1768332300000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 1089.0, "quote_volume": 123.8193, "trades": 3, "taker_buy_volume": 1089.0, "taker_buy_quote": 123.8193}, {"ts": 1768332360000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 384.2, "quote_volume": 43.72196, "trades": 5, "taker_buy_volume": 338.0, "taker_buy_quote": 38.4644}, {"ts": 1768332420000, "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": 1768332480000, "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": 1768332540000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 1940.0, "quote_volume": 220.578, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332600000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 1766.3, "quote_volume": 200.82831, "trades": 6, "taker_buy_volume": 1654.1, "taker_buy_quote": 188.07117}, {"ts": 1768332660000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332720000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 166.4, "quote_volume": 18.91968, "trades": 2, "taker_buy_volume": 166.4, "taker_buy_quote": 18.91968}, {"ts": 1768332780000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 1175.8, "quote_volume": 133.80604, "trades": 4, "taker_buy_volume": 1175.8, "taker_buy_quote": 133.80604}, {"ts": 1768332840000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 6580.7, "quote_volume": 748.24344, "trades": 19, "taker_buy_volume": 1252.8, "taker_buy_quote": 142.44336}, {"ts": 1768332900000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 211.6, "quote_volume": 24.05892, "trades": 3, "taker_buy_volume": 165.4, "taker_buy_quote": 18.80598}, {"ts": 1768332960000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333020000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 166.7, "quote_volume": 18.95379, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333080000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 165.9, "quote_volume": 18.86283, "trades": 2, "taker_buy_volume": 165.9, "taker_buy_quote": 18.86283}, {"ts": 1768333140000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 73.3, "quote_volume": 8.33421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333200000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333260000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 2200.4, "quote_volume": 250.18548, "trades": 8, "taker_buy_volume": 169.7, "taker_buy_quote": 19.29489}, {"ts": 1768333320000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 968.7, "quote_volume": 110.14119, "trades": 2, "taker_buy_volume": 922.5, "taker_buy_quote": 104.88825}, {"ts": 1768333380000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 787.2, "quote_volume": 89.42592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333440000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 3407.6, "quote_volume": 387.10336, "trades": 14, "taker_buy_volume": 545.5, "taker_buy_quote": 61.9688}, {"ts": 1768333500000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 119.3, "quote_volume": 13.55248, "trades": 2, "taker_buy_volume": 119.3, "taker_buy_quote": 13.55248}, {"ts": 1768333560000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 323.6, "quote_volume": 36.76096, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333620000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333680000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 171.0, "quote_volume": 19.4256, "trades": 2, "taker_buy_volume": 171.0, "taker_buy_quote": 19.4256}, {"ts": 1768333740000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333800000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 1239.0, "quote_volume": 140.8743, "trades": 5, "taker_buy_volume": 1239.0, "taker_buy_quote": 140.8743}, {"ts": 1768333860000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333920000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333980000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 210.6, "quote_volume": 23.96628, "trades": 2, "taker_buy_volume": 210.6, "taker_buy_quote": 23.96628}, {"ts": 1768334040000, "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": 1768334100000, "open": 0.1138, "high": 0.114, "low": 0.1138, "close": 0.114, "volume": 1465.2, "quote_volume": 166.96266, "trades": 6, "taker_buy_volume": 1342.2, "taker_buy_quote": 152.96526}, {"ts": 1768334160000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 810.9, "quote_volume": 92.4426, "trades": 5, "taker_buy_volume": 689.5, "taker_buy_quote": 78.603}, {"ts": 1768334220000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 124.4, "quote_volume": 14.1816, "trades": 1, "taker_buy_volume": 124.4, "taker_buy_quote": 14.1816}, {"ts": 1768334280000, "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": 1768334340000, "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": 1768334400000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 1560.9, "quote_volume": 178.21636, "trades": 6, "taker_buy_volume": 1441.0, "taker_buy_quote": 164.53577}, {"ts": 1768334460000, "open": 0.1141, "high": 0.1145, "low": 0.1141, "close": 0.1143, "volume": 58595.5, "quote_volume": 6697.86192, "trades": 44, "taker_buy_volume": 43155.5, "taker_buy_quote": 4931.8349}, {"ts": 1768334520000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 650.5, "quote_volume": 74.33103, "trades": 3, "taker_buy_volume": 439.3, "taker_buy_quote": 50.21199}, {"ts": 1768334580000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 124.0, "quote_volume": 14.1732, "trades": 1, "taker_buy_volume": 124.0, "taker_buy_quote": 14.1732}, {"ts": 1768334640000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 205.7, "quote_volume": 23.51151, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334700000, "open": 0.1143, "high": 0.1144, "low": 0.1143, "close": 0.1144, "volume": 1791.8, "quote_volume": 204.83629, "trades": 7, "taker_buy_volume": 335.5, "taker_buy_quote": 38.3812}, {"ts": 1768334760000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 1739.4, "quote_volume": 198.94764, "trades": 7, "taker_buy_volume": 208.5, "taker_buy_quote": 23.8524}, {"ts": 1768334820000, "open": 0.1143, "high": 0.1144, "low": 0.1143, "close": 0.1144, "volume": 1379.3, "quote_volume": 157.67493, "trades": 7, "taker_buy_volume": 842.9, "taker_buy_quote": 96.36441}, {"ts": 1768334880000, "open": 0.1145, "high": 0.1145, "low": 0.1144, "close": 0.1144, "volume": 100.9, "quote_volume": 11.54743, "trades": 2, "taker_buy_volume": 44.7, "taker_buy_quote": 5.11815}, {"ts": 1768334940000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 1254.9, "quote_volume": 143.5394, "trades": 4, "taker_buy_volume": 124.0, "taker_buy_quote": 14.1732}, {"ts": 1768335000000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 1464.5, "quote_volume": 167.39235, "trades": 6, "taker_buy_volume": 118.7, "taker_buy_quote": 13.56741}, {"ts": 1768335060000, "open": 0.1144, "high": 0.1145, "low": 0.1144, "close": 0.1144, "volume": 10061.8, "quote_volume": 1151.50741, "trades": 13, "taker_buy_volume": 7755.4, "taker_buy_quote": 887.65525}, {"ts": 1768335120000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 372.6, "quote_volume": 42.62544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335180000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335240000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 1046.5, "quote_volume": 119.82425, "trades": 2, "taker_buy_volume": 1046.5, "taker_buy_quote": 119.82425}, {"ts": 1768335300000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335360000, "open": 0.1145, "high": 0.1146, "low": 0.1144, "close": 0.1144, "volume": 8551.5, "quote_volume": 979.21716, "trades": 10, "taker_buy_volume": 2262.8, "taker_buy_quote": 259.18229}, {"ts": 1768335420000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 206.6, "quote_volume": 23.61438, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335480000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 1101.1, "quote_volume": 125.85573, "trades": 3, "taker_buy_volume": 1101.1, "taker_buy_quote": 125.85573}, {"ts": 1768335540000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335600000, "open": 0.1142, "high": 0.1142, "low": 0.114, "close": 0.1141, "volume": 3701.0, "quote_volume": 422.21546, "trades": 13, "taker_buy_volume": 697.3, "taker_buy_quote": 79.59007}, {"ts": 1768335660000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1142, "volume": 7577.2, "quote_volume": 864.89858, "trades": 12, "taker_buy_volume": 3219.1, "taker_buy_quote": 367.30808}, {"ts": 1768335720000, "open": 0.1141, "high": 0.1141, "low": 0.114, "close": 0.114, "volume": 10897.4, "quote_volume": 1242.63398, "trades": 15, "taker_buy_volume": 2826.2, "taker_buy_quote": 322.27733}, {"ts": 1768335780000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 1015.6, "quote_volume": 115.7784, "trades": 4, "taker_buy_volume": 803.9, "taker_buy_quote": 91.6446}, {"ts": 1768335840000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 1364.4, "quote_volume": 155.66595, "trades": 6, "taker_buy_volume": 1364.4, "taker_buy_quote": 155.66595}, {"ts": 1768335900000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 119.5, "quote_volume": 13.63495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335960000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 681.7, "quote_volume": 77.7138, "trades": 3, "taker_buy_volume": 593.9, "taker_buy_quote": 67.7046}, {"ts": 1768336020000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 2069.6, "quote_volume": 236.12914, "trades": 6, "taker_buy_volume": 1026.3, "taker_buy_quote": 117.08861}, {"ts": 1768336080000, "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": 1768336140000, "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": 1768336200000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 87.9, "quote_volume": 10.01181, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336260000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1139, "volume": 3658.4, "quote_volume": 416.68236, "trades": 11, "taker_buy_volume": 1258.7, "taker_buy_quote": 143.36593}, {"ts": 1768336320000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 491.3, "quote_volume": 55.95907, "trades": 4, "taker_buy_volume": 491.3, "taker_buy_quote": 55.95907}, {"ts": 1768336380000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336440000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 169.6, "quote_volume": 19.31744, "trades": 2, "taker_buy_volume": 169.6, "taker_buy_quote": 19.31744}, {"ts": 1768336500000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336560000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 1091.6, "quote_volume": 124.33324, "trades": 7, "taker_buy_volume": 693.0, "taker_buy_quote": 78.9327}, {"ts": 1768336620000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1138, "volume": 9167.4, "quote_volume": 1043.02181, "trades": 29, "taker_buy_volume": 1103.7, "taker_buy_quote": 125.60106}, {"ts": 1768336680000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1139, "volume": 12377.0, "quote_volume": 1408.55497, "trades": 32, "taker_buy_volume": 9406.1, "taker_buy_quote": 1070.46193}, {"ts": 1768336740000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 585.3, "quote_volume": 66.59838, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336800000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1139, "volume": 8288.9, "quote_volume": 943.99682, "trades": 11, "taker_buy_volume": 8288.9, "taker_buy_quote": 943.99682}, {"ts": 1768336860000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 264.9, "quote_volume": 30.14562, "trades": 3, "taker_buy_volume": 96.5, "taker_buy_quote": 10.9817}, {"ts": 1768336920000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 2387.3, "quote_volume": 271.37959, "trades": 10, "taker_buy_volume": 641.6, "taker_buy_quote": 72.94992}, {"ts": 1768336980000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 120.6, "quote_volume": 13.71222, "trades": 3, "taker_buy_volume": 120.6, "taker_buy_quote": 13.71222}, {"ts": 1768337040000, "open": 0.1137, "high": 0.1138, "low": 0.1137, "close": 0.1138, "volume": 1396.4, "quote_volume": 158.90074, "trades": 6, "taker_buy_volume": 1180.4, "taker_buy_quote": 134.32952}, {"ts": 1768337100000, "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": 1768337160000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 121.1, "quote_volume": 13.78118, "trades": 1, "taker_buy_volume": 121.1, "taker_buy_quote": 13.78118}, {"ts": 1768337220000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 623.9, "quote_volume": 70.99982, "trades": 1, "taker_buy_volume": 623.9, "taker_buy_quote": 70.99982}, {"ts": 1768337280000, "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": 1768337340000, "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": 1768337400000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 272.0, "quote_volume": 30.9264, "trades": 3, "taker_buy_volume": 122.1, "taker_buy_quote": 13.88277}, {"ts": 1768337460000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 122.8, "quote_volume": 13.96236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337520000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 1042.4, "quote_volume": 118.52088, "trades": 2, "taker_buy_volume": 1042.4, "taker_buy_quote": 118.52088}, {"ts": 1768337580000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337640000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 11826.6, "quote_volume": 1343.4895, "trades": 18, "taker_buy_volume": 11615.9, "taker_buy_quote": 1319.56624}, {"ts": 1768337700000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 218.3, "quote_volume": 24.79888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337760000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 1044.2, "quote_volume": 118.62112, "trades": 2, "taker_buy_volume": 1044.2, "taker_buy_quote": 118.62112}, {"ts": 1768337820000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 398.2, "quote_volume": 45.27534, "trades": 3, "taker_buy_volume": 398.2, "taker_buy_quote": 45.27534}, {"ts": 1768337880000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 4022.7, "quote_volume": 457.78326, "trades": 7, "taker_buy_volume": 1129.3, "taker_buy_quote": 128.51434}, {"ts": 1768337940000, "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": 1768338000000, "open": 0.1137, "high": 0.1138, "low": 0.1137, "close": 0.1138, "volume": 10098.1, "quote_volume": 1148.51096, "trades": 30, "taker_buy_volume": 2494.3, "taker_buy_quote": 283.8348}, {"ts": 1768338060000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 2467.5, "quote_volume": 280.8015, "trades": 4, "taker_buy_volume": 2467.5, "taker_buy_quote": 280.8015}, {"ts": 1768338120000, "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": 1768338180000, "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": 1768338240000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 134.2, "quote_volume": 15.28538, "trades": 2, "taker_buy_volume": 134.2, "taker_buy_quote": 15.28538}, {"ts": 1768338300000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 235.5, "quote_volume": 26.847, "trades": 3, "taker_buy_volume": 235.5, "taker_buy_quote": 26.847}, {"ts": 1768338360000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 88.0, "quote_volume": 10.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338420000, "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": 1768338480000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 53.7, "quote_volume": 6.1218, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338540000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 1256.2, "quote_volume": 143.33242, "trades": 5, "taker_buy_volume": 252.9, "taker_buy_quote": 28.85589}, {"ts": 1768338600000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1142, "volume": 1779.0, "quote_volume": 203.10177, "trades": 7, "taker_buy_volume": 1178.7, "taker_buy_quote": 134.60754}, {"ts": 1768338660000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 166.5, "quote_volume": 19.0143, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338720000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338780000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338840000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338900000, "open": 0.1142, "high": 0.1144, "low": 0.1142, "close": 0.1144, "volume": 3881.8, "quote_volume": 443.87861, "trades": 30, "taker_buy_volume": 2430.3, "taker_buy_quote": 277.82701}, {"ts": 1768338960000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1144, "volume": 4795.7, "quote_volume": 548.57322, "trades": 13, "taker_buy_volume": 2168.6, "taker_buy_quote": 248.08784}, {"ts": 1768339020000, "open": 0.1144, "high": 0.1146, "low": 0.1144, "close": 0.1146, "volume": 2890.0, "quote_volume": 330.99114, "trades": 8, "taker_buy_volume": 2890.0, "taker_buy_quote": 330.99114}, {"ts": 1768339080000, "open": 0.1146, "high": 0.1147, "low": 0.1146, "close": 0.1147, "volume": 4435.2, "quote_volume": 508.52867, "trades": 16, "taker_buy_volume": 3791.9, "taker_buy_quote": 434.80649}, {"ts": 1768339140000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 1597.0, "quote_volume": 183.0162, "trades": 7, "taker_buy_volume": 1328.9, "taker_buy_quote": 152.29194}, {"ts": 1768339200000, "open": 0.1146, "high": 0.1148, "low": 0.1146, "close": 0.1148, "volume": 3303.8, "quote_volume": 378.88577, "trades": 14, "taker_buy_volume": 3303.8, "taker_buy_quote": 378.88577}, {"ts": 1768339260000, "open": 0.1147, "high": 0.1149, "low": 0.1147, "close": 0.1148, "volume": 2767.9, "quote_volume": 317.90288, "trades": 11, "taker_buy_volume": 2539.2, "taker_buy_quote": 291.66641}, {"ts": 1768339320000, "open": 0.1147, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 2370.2, "quote_volume": 271.84862, "trades": 10, "taker_buy_volume": 1983.1, "taker_buy_quote": 227.46157}, {"ts": 1768339380000, "open": 0.1146, "high": 0.1147, "low": 0.1146, "close": 0.1147, "volume": 2396.3, "quote_volume": 274.68957, "trades": 6, "taker_buy_volume": 2396.3, "taker_buy_quote": 274.68957}, {"ts": 1768339440000, "open": 0.1146, "high": 0.1151, "low": 0.1145, "close": 0.115, "volume": 38614.3, "quote_volume": 4434.15149, "trades": 98, "taker_buy_volume": 28882.4, "taker_buy_quote": 3316.56737}, {"ts": 1768339500000, "open": 0.115, "high": 0.1152, "low": 0.1149, "close": 0.1152, "volume": 32103.1, "quote_volume": 3695.4384, "trades": 32, "taker_buy_volume": 31547.2, "taker_buy_quote": 3631.43255}, {"ts": 1768339560000, "open": 0.1151, "high": 0.1151, "low": 0.1149, "close": 0.1149, "volume": 14716.0, "quote_volume": 1691.26149, "trades": 28, "taker_buy_volume": 3563.3, "taker_buy_quote": 409.55749}, {"ts": 1768339620000, "open": 0.1148, "high": 0.1149, "low": 0.1148, "close": 0.1149, "volume": 4501.4, "quote_volume": 516.95276, "trades": 18, "taker_buy_volume": 4202.2, "taker_buy_quote": 482.6046}, {"ts": 1768339680000, "open": 0.1148, "high": 0.1149, "low": 0.1148, "close": 0.1149, "volume": 1671.6, "quote_volume": 192.0572, "trades": 5, "taker_buy_volume": 1575.2, "taker_buy_quote": 180.99048}, {"ts": 1768339740000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339800000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1147, "volume": 2604.5, "quote_volume": 298.81244, "trades": 13, "taker_buy_volume": 603.7, "taker_buy_quote": 69.24439}, {"ts": 1768339860000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 1785.5, "quote_volume": 204.79685, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339920000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 87.2, "quote_volume": 9.99312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339980000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 425.4, "quote_volume": 48.75084, "trades": 6, "taker_buy_volume": 170.3, "taker_buy_quote": 19.51638}, {"ts": 1768340040000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 96.3, "quote_volume": 11.02635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340100000, "open": 0.1146, "high": 0.115, "low": 0.1146, "close": 0.1146, "volume": 42992.3, "quote_volume": 4934.72329, "trades": 67, "taker_buy_volume": 21698.0, "taker_buy_quote": 2492.0187}, {"ts": 1768340160000, "open": 0.1146, "high": 0.1146, "low": 0.1143, "close": 0.1145, "volume": 9012.1, "quote_volume": 1030.91677, "trades": 19, "taker_buy_volume": 733.6, "taker_buy_quote": 83.98071}, {"ts": 1768340220000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 1823.8, "quote_volume": 208.64272, "trades": 12, "taker_buy_volume": 260.4, "taker_buy_quote": 29.78976}, {"ts": 1768340280000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 67.8, "quote_volume": 7.75632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340340000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340400000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 167.9, "quote_volume": 19.20776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340460000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 166.4, "quote_volume": 19.03616, "trades": 2, "taker_buy_volume": 166.4, "taker_buy_quote": 19.03616}, {"ts": 1768340520000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340580000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340640000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340700000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 1235.1, "quote_volume": 141.52912, "trades": 7, "taker_buy_volume": 1235.1, "taker_buy_quote": 141.52912}, {"ts": 1768340760000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 101.1, "quote_volume": 11.58606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340820000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 164.8, "quote_volume": 18.88608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340880000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340940000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 531.0, "quote_volume": 60.84332, "trades": 5, "taker_buy_volume": 438.2, "taker_buy_quote": 50.21772}, {"ts": 1768341000000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 257.8, "quote_volume": 29.5181, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341060000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341120000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341180000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341240000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341300000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341360000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 1727.3, "quote_volume": 197.92548, "trades": 8, "taker_buy_volume": 1727.3, "taker_buy_quote": 197.92548}, {"ts": 1768341420000, "open": 0.1147, "high": 0.1148, "low": 0.1147, "close": 0.1148, "volume": 2157.3, "quote_volume": 247.54788, "trades": 7, "taker_buy_volume": 2157.3, "taker_buy_quote": 247.54788}, {"ts": 1768341480000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 11352.1, "quote_volume": 1304.35629, "trades": 14, "taker_buy_volume": 2229.6, "taker_buy_quote": 256.18104}, {"ts": 1768341540000, "open": 0.115, "high": 0.1153, "low": 0.115, "close": 0.1153, "volume": 13358.2, "quote_volume": 1537.84904, "trades": 20, "taker_buy_volume": 12339.0, "taker_buy_quote": 1420.49028}, {"ts": 1768341600000, "open": 0.1152, "high": 0.1153, "low": 0.1148, "close": 0.1149, "volume": 36861.3, "quote_volume": 4236.41604, "trades": 45, "taker_buy_volume": 1576.7, "taker_buy_quote": 181.59406}, {"ts": 1768341660000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 2978.1, "quote_volume": 342.18369, "trades": 10, "taker_buy_volume": 1889.4, "taker_buy_quote": 217.09206}, {"ts": 1768341720000, "open": 0.1149, "high": 0.1149, "low": 0.1148, "close": 0.1148, "volume": 1344.3, "quote_volume": 154.43494, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341780000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 180.8, "quote_volume": 20.73776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341840000, "open": 0.1147, "high": 0.1148, "low": 0.1147, "close": 0.1148, "volume": 416.9, "quote_volume": 47.84751, "trades": 4, "taker_buy_volume": 290.8, "taker_buy_quote": 33.38384}, {"ts": 1768341900000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 347.1, "quote_volume": 39.84708, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341960000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 168.4, "quote_volume": 19.33232, "trades": 2, "taker_buy_volume": 168.4, "taker_buy_quote": 19.33232}, {"ts": 1768342020000, "open": 0.1149, "high": 0.1151, "low": 0.1149, "close": 0.115, "volume": 13210.8, "quote_volume": 1518.88477, "trades": 42, "taker_buy_volume": 11670.3, "taker_buy_quote": 1341.72727}, {"ts": 1768342080000, "open": 0.1149, "high": 0.1151, "low": 0.1149, "close": 0.1151, "volume": 8183.4, "quote_volume": 941.38161, "trades": 43, "taker_buy_volume": 7456.1, "taker_buy_quote": 857.72179}, {"ts": 1768342140000, "open": 0.115, "high": 0.1154, "low": 0.115, "close": 0.1154, "volume": 27093.5, "quote_volume": 3123.69471, "trades": 64, "taker_buy_volume": 16866.1, "taker_buy_quote": 1944.44391}, {"ts": 1768342200000, "open": 0.1154, "high": 0.1168, "low": 0.1152, "close": 0.1165, "volume": 259355.2, "quote_volume": 30083.77029, "trades": 382, "taker_buy_volume": 161746.2, "taker_buy_quote": 18773.10242}, {"ts": 1768342260000, "open": 0.1164, "high": 0.1166, "low": 0.1156, "close": 0.1156, "volume": 139868.9, "quote_volume": 16268.89049, "trades": 344, "taker_buy_volume": 69973.1, "taker_buy_quote": 8144.93755}, {"ts": 1768342320000, "open": 0.1155, "high": 0.1157, "low": 0.1154, "close": 0.1154, "volume": 29616.3, "quote_volume": 3422.51563, "trades": 69, "taker_buy_volume": 13858.0, "taker_buy_quote": 1601.58217}, {"ts": 1768342380000, "open": 0.1154, "high": 0.1155, "low": 0.1152, "close": 0.1155, "volume": 12790.5, "quote_volume": 1475.19266, "trades": 31, "taker_buy_volume": 8868.4, "taker_buy_quote": 1022.71087}, {"ts": 1768342440000, "open": 0.1156, "high": 0.1158, "low": 0.1156, "close": 0.1158, "volume": 1367.8, "quote_volume": 158.25438, "trades": 6, "taker_buy_volume": 1002.9, "taker_buy_quote": 116.04782}, {"ts": 1768342500000, "open": 0.1159, "high": 0.1159, "low": 0.1156, "close": 0.1156, "volume": 11928.9, "quote_volume": 1380.39576, "trades": 20, "taker_buy_volume": 1022.6, "taker_buy_quote": 118.2331}, {"ts": 1768342560000, "open": 0.1155, "high": 0.1155, "low": 0.1151, "close": 0.1152, "volume": 3629.3, "quote_volume": 418.413, "trades": 19, "taker_buy_volume": 1923.4, "taker_buy_quote": 221.63882}, {"ts": 1768342620000, "open": 0.1152, "high": 0.1156, "low": 0.1152, "close": 0.1156, "volume": 6150.2, "quote_volume": 709.77879, "trades": 18, "taker_buy_volume": 5046.4, "taker_buy_quote": 582.35175}, {"ts": 1768342680000, "open": 0.1156, "high": 0.1158, "low": 0.1156, "close": 0.1156, "volume": 13592.6, "quote_volume": 1572.32858, "trades": 21, "taker_buy_volume": 4295.0, "taker_buy_quote": 496.9315}, {"ts": 1768342740000, "open": 0.1157, "high": 0.1159, "low": 0.1157, "close": 0.1157, "volume": 6591.9, "quote_volume": 763.4346, "trades": 16, "taker_buy_volume": 4469.9, "taker_buy_quote": 517.54366}, {"ts": 1768342800000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1156, "volume": 3038.9, "quote_volume": 351.2108, "trades": 10, "taker_buy_volume": 890.9, "taker_buy_quote": 102.97592}, {"ts": 1768342860000, "open": 0.1155, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 847.7, "quote_volume": 97.94052, "trades": 9, "taker_buy_volume": 556.3, "taker_buy_quote": 64.28382}, {"ts": 1768342920000, "open": 0.1155, "high": 0.1155, "low": 0.1154, "close": 0.1155, "volume": 438.6, "quote_volume": 50.64634, "trades": 3, "taker_buy_volume": 215.7, "taker_buy_quote": 24.90139}, {"ts": 1768342980000, "open": 0.1155, "high": 0.1156, "low": 0.1155, "close": 0.1156, "volume": 3854.1, "quote_volume": 445.41746, "trades": 9, "taker_buy_volume": 2931.6, "taker_buy_quote": 338.86871}, {"ts": 1768343040000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 2167.3, "quote_volume": 250.32315, "trades": 7, "taker_buy_volume": 93.1, "taker_buy_quote": 10.75305}, {"ts": 1768343100000, "open": 0.1154, "high": 0.1155, "low": 0.1154, "close": 0.1155, "volume": 3410.5, "quote_volume": 393.89704, "trades": 10, "taker_buy_volume": 2209.2, "taker_buy_quote": 255.1626}, {"ts": 1768343160000, "open": 0.1155, "high": 0.1159, "low": 0.1154, "close": 0.1157, "volume": 16064.3, "quote_volume": 1857.13056, "trades": 45, "taker_buy_volume": 11467.7, "taker_buy_quote": 1325.14695}, {"ts": 1768343220000, "open": 0.1155, "high": 0.1155, "low": 0.1153, "close": 0.1153, "volume": 11913.3, "quote_volume": 1374.75354, "trades": 15, "taker_buy_volume": 2212.1, "taker_buy_quote": 255.05513}, {"ts": 1768343280000, "open": 0.1153, "high": 0.1156, "low": 0.1153, "close": 0.1156, "volume": 8750.0, "quote_volume": 1010.02882, "trades": 21, "taker_buy_volume": 7723.4, "taker_buy_quote": 891.56934}, {"ts": 1768343340000, "open": 0.1155, "high": 0.1157, "low": 0.1155, "close": 0.1155, "volume": 13244.1, "quote_volume": 1530.79622, "trades": 22, "taker_buy_volume": 3253.7, "taker_buy_quote": 376.02353}, {"ts": 1768343400000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 24105.6, "quote_volume": 2788.76785, "trades": 28, "taker_buy_volume": 8318.6, "taker_buy_quote": 962.34956}, {"ts": 1768343460000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 9978.1, "quote_volume": 1154.35104, "trades": 12, "taker_buy_volume": 124.8, "taker_buy_quote": 14.42688}, {"ts": 1768343520000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 1434.6, "quote_volume": 165.93322, "trades": 5, "taker_buy_volume": 242.5, "taker_buy_quote": 28.05725}, {"ts": 1768343580000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 82.5, "quote_volume": 9.5535, "trades": 1, "taker_buy_volume": 82.5, "taker_buy_quote": 9.5535}, {"ts": 1768343640000, "open": 0.1158, "high": 0.116, "low": 0.1158, "close": 0.116, "volume": 13229.4, "quote_volume": 1534.55776, "trades": 8, "taker_buy_volume": 325.5, "taker_buy_quote": 37.70536}, {"ts": 1768343700000, "open": 0.1159, "high": 0.1161, "low": 0.1158, "close": 0.1161, "volume": 27856.0, "quote_volume": 3230.55728, "trades": 32, "taker_buy_volume": 8446.0, "taker_buy_quote": 980.33937}, {"ts": 1768343760000, "open": 0.1161, "high": 0.1164, "low": 0.1161, "close": 0.1164, "volume": 27779.3, "quote_volume": 3231.99344, "trades": 30, "taker_buy_volume": 3277.3, "taker_buy_quote": 381.01557}, {"ts": 1768343820000, "open": 0.1163, "high": 0.1163, "low": 0.1161, "close": 0.1162, "volume": 9709.1, "quote_volume": 1128.82974, "trades": 17, "taker_buy_volume": 3144.5, "taker_buy_quote": 365.69305}, {"ts": 1768343880000, "open": 0.1161, "high": 0.1162, "low": 0.1161, "close": 0.1161, "volume": 1833.9, "quote_volume": 212.94162, "trades": 8, "taker_buy_volume": 258.3, "taker_buy_quote": 30.01446}, {"ts": 1768343940000, "open": 0.1161, "high": 0.1162, "low": 0.1161, "close": 0.1162, "volume": 474.1, "quote_volume": 55.07272, "trades": 4, "taker_buy_volume": 297.1, "taker_buy_quote": 34.52302}, {"ts": 1768344000000, "open": 0.1162, "high": 0.1163, "low": 0.1162, "close": 0.1163, "volume": 4184.6, "quote_volume": 486.63017, "trades": 13, "taker_buy_volume": 3796.5, "taker_buy_quote": 441.53295}, {"ts": 1768344060000, "open": 0.1163, "high": 0.1163, "low": 0.1161, "close": 0.1162, "volume": 11626.3, "quote_volume": 1350.69542, "trades": 16, "taker_buy_volume": 2886.5, "taker_buy_quote": 335.69543}, {"ts": 1768344120000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 236.8, "quote_volume": 27.51616, "trades": 3, "taker_buy_volume": 236.8, "taker_buy_quote": 27.51616}, {"ts": 1768344180000, "open": 0.1163, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 8830.7, "quote_volume": 1027.10111, "trades": 25, "taker_buy_volume": 7204.5, "taker_buy_quote": 837.97405}, {"ts": 1768344240000, "open": 0.1163, "high": 0.1165, "low": 0.1163, "close": 0.1165, "volume": 5298.3, "quote_volume": 617.02201, "trades": 10, "taker_buy_volume": 5298.3, "taker_buy_quote": 617.02201}, {"ts": 1768344300000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344360000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1165, "volume": 2422.2, "quote_volume": 282.17754, "trades": 8, "taker_buy_volume": 2334.6, "taker_buy_quote": 271.9809}, {"ts": 1768344420000, "open": 0.1166, "high": 0.1167, "low": 0.1166, "close": 0.1167, "volume": 14970.1, "quote_volume": 1746.98235, "trades": 14, "taker_buy_volume": 14504.2, "taker_buy_quote": 1692.61182}, {"ts": 1768344480000, "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 13765.5, "quote_volume": 1606.84524, "trades": 15, "taker_buy_volume": 13765.5, "taker_buy_quote": 1606.84524}, {"ts": 1768344540000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 794.6, "quote_volume": 92.80928, "trades": 11, "taker_buy_volume": 119.2, "taker_buy_quote": 13.92256}, {"ts": 1768344600000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 345.3, "quote_volume": 40.33104, "trades": 4, "taker_buy_volume": 99.3, "taker_buy_quote": 11.59824}, {"ts": 1768344660000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1167, "volume": 29615.2, "quote_volume": 3455.19376, "trades": 28, "taker_buy_volume": 21147.8, "taker_buy_quote": 2467.57718}, {"ts": 1768344720000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1167, "volume": 2737.9, "quote_volume": 319.34722, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344780000, "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 8301.2, "quote_volume": 968.99458, "trades": 7, "taker_buy_volume": 3900.9, "taker_buy_quote": 455.47957}, {"ts": 1768344840000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 570.0, "quote_volume": 66.47409, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344900000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344960000, "open": 0.1167, "high": 0.117, "low": 0.1167, "close": 0.1167, "volume": 65397.4, "quote_volume": 7641.54197, "trades": 31, "taker_buy_volume": 62019.3, "taker_buy_quote": 7247.24236}, {"ts": 1768345020000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345080000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345140000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345200000, "open": 0.1169, "high": 0.1173, "low": 0.1169, "close": 0.117, "volume": 12853.0, "quote_volume": 1504.72828, "trades": 48, "taker_buy_volume": 9132.6, "taker_buy_quote": 1069.16432}, {"ts": 1768345260000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 1054.4, "quote_volume": 123.3648, "trades": 7, "taker_buy_volume": 165.3, "taker_buy_quote": 19.3401}, {"ts": 1768345320000, "open": 0.117, "high": 0.1172, "low": 0.117, "close": 0.1172, "volume": 1363.1, "quote_volume": 159.55802, "trades": 9, "taker_buy_volume": 1363.1, "taker_buy_quote": 159.55802}, {"ts": 1768345380000, "open": 0.1172, "high": 0.1172, "low": 0.1171, "close": 0.1171, "volume": 463.7, "quote_volume": 54.32073, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345440000, "open": 0.1171, "high": 0.1186, "low": 0.1169, "close": 0.1182, "volume": 383227.9, "quote_volume": 45120.39402, "trades": 422, "taker_buy_volume": 238113.4, "taker_buy_quote": 28045.65843}, {"ts": 1768345500000, "open": 0.1181, "high": 0.1181, "low": 0.117, "close": 0.1177, "volume": 122237.4, "quote_volume": 14342.70263, "trades": 148, "taker_buy_volume": 31263.4, "taker_buy_quote": 3671.41571}, {"ts": 1768345560000, "open": 0.1176, "high": 0.1176, "low": 0.1174, "close": 0.1174, "volume": 4827.9, "quote_volume": 567.02161, "trades": 26, "taker_buy_volume": 1191.0, "taker_buy_quote": 139.93046}, {"ts": 1768345620000, "open": 0.1174, "high": 0.1175, "low": 0.1172, "close": 0.1174, "volume": 13796.8, "quote_volume": 1618.62138, "trades": 21, "taker_buy_volume": 1588.8, "taker_buy_quote": 186.52043}, {"ts": 1768345680000, "open": 0.1174, "high": 0.1175, "low": 0.1172, "close": 0.1173, "volume": 5926.8, "quote_volume": 695.32532, "trades": 24, "taker_buy_volume": 1160.2, "taker_buy_quote": 136.12658}, {"ts": 1768345740000, "open": 0.1173, "high": 0.1173, "low": 0.117, "close": 0.117, "volume": 6460.4, "quote_volume": 757.41286, "trades": 19, "taker_buy_volume": 1159.3, "taker_buy_quote": 135.90983}, {"ts": 1768345800000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 2570.6, "quote_volume": 301.01726, "trades": 7, "taker_buy_volume": 2448.2, "taker_buy_quote": 286.68422}, {"ts": 1768345860000, "open": 0.1171, "high": 0.1175, "low": 0.1165, "close": 0.1168, "volume": 287397.0, "quote_volume": 33589.74295, "trades": 227, "taker_buy_volume": 72102.2, "taker_buy_quote": 8418.75848}, {"ts": 1768345920000, "open": 0.1168, "high": 0.117, "low": 0.1168, "close": 0.117, "volume": 6016.7, "quote_volume": 703.56978, "trades": 14, "taker_buy_volume": 4133.8, "taker_buy_quote": 483.48304}, {"ts": 1768345980000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 1000.0, "quote_volume": 117.1, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 117.1}, {"ts": 1768346040000, "open": 0.117, "high": 0.1171, "low": 0.117, "close": 0.1171, "volume": 1161.2, "quote_volume": 135.97151, "trades": 4, "taker_buy_volume": 1111.1, "taker_buy_quote": 130.10981}, {"ts": 1768346100000, "open": 0.1172, "high": 0.1172, "low": 0.1171, "close": 0.1171, "volume": 1485.3, "quote_volume": 174.04808, "trades": 4, "taker_buy_volume": 1194.5, "taker_buy_quote": 139.9954}, {"ts": 1768346160000, "open": 0.117, "high": 0.117, "low": 0.1168, "close": 0.1168, "volume": 15390.6, "quote_volume": 1799.65102, "trades": 16, "taker_buy_volume": 990.0, "taker_buy_quote": 115.632}, {"ts": 1768346220000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 1109.5, "quote_volume": 129.5896, "trades": 2, "taker_buy_volume": 1109.5, "taker_buy_quote": 129.5896}, {"ts": 1768346280000, "open": 0.1168, "high": 0.1168, "low": 0.1165, "close": 0.1166, "volume": 1140.6, "quote_volume": 133.02735, "trades": 10, "taker_buy_volume": 242.6, "taker_buy_quote": 28.28716}, {"ts": 1768346340000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 5001.0, "quote_volume": 583.59611, "trades": 12, "taker_buy_volume": 4289.2, "taker_buy_quote": 500.54964}, {"ts": 1768346400000, "open": 0.1165, "high": 0.1165, "low": 0.1164, "close": 0.1164, "volume": 59421.4, "quote_volume": 6917.04797, "trades": 41, "taker_buy_volume": 10349.0, "taker_buy_quote": 1204.72833}, {"ts": 1768346460000, "open": 0.1164, "high": 0.1164, "low": 0.1162, "close": 0.1162, "volume": 7716.7, "quote_volume": 897.45625, "trades": 15, "taker_buy_volume": 1778.6, "taker_buy_quote": 206.85118}, {"ts": 1768346520000, "open": 0.1161, "high": 0.1163, "low": 0.1161, "close": 0.1163, "volume": 964.3, "quote_volume": 112.09456, "trades": 8, "taker_buy_volume": 395.6, "taker_buy_quote": 45.99583}, {"ts": 1768346580000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 85.9, "quote_volume": 9.99017, "trades": 1, "taker_buy_volume": 85.9, "taker_buy_quote": 9.99017}, {"ts": 1768346640000, "open": 0.1163, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 2765.4, "quote_volume": 321.52132, "trades": 11, "taker_buy_volume": 1578.6, "taker_buy_quote": 183.59118}, {"ts": 1768346700000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 2304.1, "quote_volume": 267.73642, "trades": 7, "taker_buy_volume": 1364.0, "taker_buy_quote": 158.4968}, {"ts": 1768346760000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346820000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 3755.8, "quote_volume": 436.04838, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346880000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 3669.0, "quote_volume": 425.9709, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346940000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 2285.7, "quote_volume": 265.1412, "trades": 11, "taker_buy_volume": 1896.3, "taker_buy_quote": 219.9708}, {"ts": 1768347000000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 9079.7, "quote_volume": 1054.15317, "trades": 5, "taker_buy_volume": 9079.7, "taker_buy_quote": 1054.15317}, {"ts": 1768347060000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347120000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 5071.9, "quote_volume": 588.20896, "trades": 12, "taker_buy_volume": 535.2, "taker_buy_quote": 62.02968}, {"ts": 1768347180000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 16874.1, "quote_volume": 1955.70819, "trades": 14, "taker_buy_volume": 16752.2, "taker_buy_quote": 1941.57998}, {"ts": 1768347240000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 3872.3, "quote_volume": 448.79957, "trades": 7, "taker_buy_volume": 500.0, "taker_buy_quote": 57.95}, {"ts": 1768347300000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 18154.3, "quote_volume": 2104.08337, "trades": 18, "taker_buy_volume": 17292.0, "taker_buy_quote": 2004.1428}, {"ts": 1768347360000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 264.1, "quote_volume": 30.59933, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347420000, "open": 0.1158, "high": 0.1158, "low": 0.1156, "close": 0.1157, "volume": 15053.0, "quote_volume": 1741.4782, "trades": 32, "taker_buy_volume": 8956.1, "taker_buy_quote": 1036.3361}, {"ts": 1768347480000, "open": 0.1156, "high": 0.1156, "low": 0.1154, "close": 0.1155, "volume": 1583.8, "quote_volume": 182.90933, "trades": 10, "taker_buy_volume": 763.1, "taker_buy_quote": 88.13805}, {"ts": 1768347540000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 6994.4, "quote_volume": 808.60193, "trades": 22, "taker_buy_volume": 6381.4, "taker_buy_quote": 737.73913}, {"ts": 1768347600000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 3779.2, "quote_volume": 437.18046, "trades": 8, "taker_buy_volume": 3657.1, "taker_buy_quote": 423.05349}, {"ts": 1768347660000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 3132.6, "quote_volume": 362.44182, "trades": 5, "taker_buy_volume": 3132.6, "taker_buy_quote": 362.44182}, {"ts": 1768347720000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 414.2, "quote_volume": 47.92294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347780000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 14203.3, "quote_volume": 1643.32181, "trades": 18, "taker_buy_volume": 11977.6, "taker_buy_quote": 1385.80832}, {"ts": 1768347840000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 47.1, "quote_volume": 5.44476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347900000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 3893.0, "quote_volume": 449.93487, "trades": 9, "taker_buy_volume": 1575.1, "taker_buy_quote": 182.02527}, {"ts": 1768347960000, "open": 0.1154, "high": 0.1155, "low": 0.1154, "close": 0.1154, "volume": 4356.0, "quote_volume": 502.71892, "trades": 9, "taker_buy_volume": 1039.6, "taker_buy_quote": 120.00636}, {"ts": 1768348020000, "open": 0.1153, "high": 0.1153, "low": 0.1152, "close": 0.1152, "volume": 510.4, "quote_volume": 58.82895, "trades": 9, "taker_buy_volume": 101.4, "taker_buy_quote": 11.69142}, {"ts": 1768348080000, "open": 0.1152, "high": 0.1153, "low": 0.1152, "close": 0.1153, "volume": 3055.5, "quote_volume": 352.26386, "trades": 8, "taker_buy_volume": 2762.1, "taker_buy_quote": 318.43484}, {"ts": 1768348140000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 2078.9, "quote_volume": 239.90506, "trades": 3, "taker_buy_volume": 2078.9, "taker_buy_quote": 239.90506}, {"ts": 1768348200000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 422.7, "quote_volume": 48.77958, "trades": 3, "taker_buy_volume": 422.7, "taker_buy_quote": 48.77958}, {"ts": 1768348260000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 4734.7, "quote_volume": 546.85785, "trades": 14, "taker_buy_volume": 3993.8, "taker_buy_quote": 461.2839}, {"ts": 1768348320000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 974.4, "quote_volume": 112.5432, "trades": 5, "taker_buy_volume": 788.4, "taker_buy_quote": 91.0602}, {"ts": 1768348380000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 11629.5, "quote_volume": 1344.3702, "trades": 10, "taker_buy_volume": 8322.7, "taker_buy_quote": 962.10412}, {"ts": 1768348440000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 1473.9, "quote_volume": 170.38284, "trades": 7, "taker_buy_volume": 1473.9, "taker_buy_quote": 170.38284}, {"ts": 1768348500000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 959.7, "quote_volume": 110.94132, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348560000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 1922.0, "quote_volume": 222.1832, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348620000, "open": 0.1156, "high": 0.1156, "low": 0.1154, "close": 0.1154, "volume": 4578.6, "quote_volume": 528.96215, "trades": 11, "taker_buy_volume": 947.8, "taker_buy_quote": 109.56568}, {"ts": 1768348680000, "open": 0.1154, "high": 0.1154, "low": 0.1153, "close": 0.1154, "volume": 6497.0, "quote_volume": 749.67115, "trades": 16, "taker_buy_volume": 1487.8, "taker_buy_quote": 171.69212}, {"ts": 1768348740000, "open": 0.1153, "high": 0.1154, "low": 0.1153, "close": 0.1153, "volume": 4044.2, "quote_volume": 466.35606, "trades": 21, "taker_buy_volume": 1414.8, "taker_buy_quote": 163.18624}, {"ts": 1768348800000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 6677.5, "quote_volume": 769.91575, "trades": 28, "taker_buy_volume": 5188.2, "taker_buy_quote": 598.19946}, {"ts": 1768348860000, "open": 0.1153, "high": 0.1154, "low": 0.1153, "close": 0.1154, "volume": 3787.3, "quote_volume": 436.99703, "trades": 11, "taker_buy_volume": 3741.7, "taker_buy_quote": 431.73935}, {"ts": 1768348920000, "open": 0.1154, "high": 0.1154, "low": 0.1152, "close": 0.1152, "volume": 23733.2, "quote_volume": 2738.67439, "trades": 12, "taker_buy_volume": 971.6, "taker_buy_quote": 112.02548}, {"ts": 1768348980000, "open": 0.1152, "high": 0.1153, "low": 0.1152, "close": 0.1153, "volume": 10848.7, "quote_volume": 1250.14224, "trades": 20, "taker_buy_volume": 9503.7, "taker_buy_quote": 1095.06374}, {"ts": 1768349040000, "open": 0.1152, "high": 0.1152, "low": 0.1149, "close": 0.1149, "volume": 46830.4, "quote_volume": 5386.18296, "trades": 68, "taker_buy_volume": 7808.8, "taker_buy_quote": 898.52769}, {"ts": 1768349100000, "open": 0.1149, "high": 0.115, "low": 0.1149, "close": 0.1149, "volume": 11769.5, "quote_volume": 1352.32422, "trades": 28, "taker_buy_volume": 11769.5, "taker_buy_quote": 1352.32422}, {"ts": 1768349160000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1147, "volume": 11177.8, "quote_volume": 1282.33152, "trades": 14, "taker_buy_volume": 157.4, "taker_buy_quote": 18.06952}, {"ts": 1768349220000, "open": 0.1147, "high": 0.1148, "low": 0.1147, "close": 0.1148, "volume": 21625.6, "quote_volume": 2481.08928, "trades": 20, "taker_buy_volume": 11788.3, "taker_buy_quote": 1352.75097}, {"ts": 1768349280000, "open": 0.1148, "high": 0.1149, "low": 0.1148, "close": 0.1148, "volume": 2286.0, "quote_volume": 262.63878, "trades": 15, "taker_buy_volume": 821.4, "taker_buy_quote": 94.37886}, {"ts": 1768349340000, "open": 0.1147, "high": 0.1149, "low": 0.1147, "close": 0.1149, "volume": 21691.1, "quote_volume": 2488.13486, "trades": 17, "taker_buy_volume": 16873.8, "taker_buy_quote": 1935.59055}, {"ts": 1768349400000, "open": 0.1149, "high": 0.1149, "low": 0.1145, "close": 0.1145, "volume": 40916.5, "quote_volume": 4688.8662, "trades": 28, "taker_buy_volume": 2747.0, "taker_buy_quote": 314.5315}, {"ts": 1768349460000, "open": 0.1145, "high": 0.1149, "low": 0.1145, "close": 0.1149, "volume": 1304.0, "quote_volume": 149.56824, "trades": 23, "taker_buy_volume": 1304.0, "taker_buy_quote": 149.56824}, {"ts": 1768349520000, "open": 0.115, "high": 0.1151, "low": 0.115, "close": 0.115, "volume": 10052.8, "quote_volume": 1156.14951, "trades": 23, "taker_buy_volume": 9578.3, "taker_buy_quote": 1101.57168}, {"ts": 1768349580000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 484.8, "quote_volume": 55.80048, "trades": 7, "taker_buy_volume": 244.2, "taker_buy_quote": 28.10742}, {"ts": 1768349640000, "open": 0.1151, "high": 0.1156, "low": 0.1151, "close": 0.1156, "volume": 12701.9, "quote_volume": 1465.30815, "trades": 39, "taker_buy_volume": 8631.4, "taker_buy_quote": 995.42798}, {"ts": 1768349700000, "open": 0.1156, "high": 0.116, "low": 0.1156, "close": 0.1158, "volume": 20721.3, "quote_volume": 2399.76023, "trades": 36, "taker_buy_volume": 15510.8, "taker_buy_quote": 1796.34011}, {"ts": 1768349760000, "open": 0.1157, "high": 0.1157, "low": 0.1152, "close": 0.1153, "volume": 41703.3, "quote_volume": 4813.2653, "trades": 42, "taker_buy_volume": 5385.4, "taker_buy_quote": 620.95678}, {"ts": 1768349820000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 124.1, "quote_volume": 14.30873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349880000, "open": 0.1153, "high": 0.1153, "low": 0.1152, "close": 0.1152, "volume": 669.3, "quote_volume": 77.15704, "trades": 7, "taker_buy_volume": 208.0, "taker_buy_quote": 23.9824}, {"ts": 1768349940000, "open": 0.1151, "high": 0.1151, "low": 0.1148, "close": 0.1148, "volume": 5274.0, "quote_volume": 605.6391, "trades": 23, "taker_buy_volume": 1427.8, "taker_buy_quote": 164.02033}, {"ts": 1768350000000, "open": 0.1149, "high": 0.1149, "low": 0.1147, "close": 0.1149, "volume": 12957.9, "quote_volume": 1487.76596, "trades": 34, "taker_buy_volume": 6455.5, "taker_buy_quote": 741.35895}, {"ts": 1768350060000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 1837.6, "quote_volume": 211.14024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350120000, "open": 0.1149, "high": 0.1149, "low": 0.1148, "close": 0.1148, "volume": 3447.2, "quote_volume": 395.74855, "trades": 12, "taker_buy_volume": 1482.4, "taker_buy_quote": 170.18951}, {"ts": 1768350180000, "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": 1768350240000, "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": 1768350300000, "open": 0.1148, "high": 0.115, "low": 0.1147, "close": 0.115, "volume": 11971.9, "quote_volume": 1375.53155, "trades": 27, "taker_buy_volume": 8942.3, "taker_buy_quote": 1027.65678}, {"ts": 1768350360000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 132.9, "quote_volume": 15.27021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350420000, "open": 0.1148, "high": 0.1149, "low": 0.1147, "close": 0.1149, "volume": 4771.8, "quote_volume": 548.17334, "trades": 17, "taker_buy_volume": 4398.6, "taker_buy_quote": 505.34826}, {"ts": 1768350480000, "open": 0.115, "high": 0.1154, "low": 0.115, "close": 0.1154, "volume": 5335.9, "quote_volume": 614.97841, "trades": 25, "taker_buy_volume": 3295.7, "taker_buy_quote": 379.53933}, {"ts": 1768350540000, "open": 0.1154, "high": 0.1154, "low": 0.1153, "close": 0.1153, "volume": 1197.2, "quote_volume": 138.04738, "trades": 10, "taker_buy_volume": 269.0, "taker_buy_quote": 31.02592}, {"ts": 1768350600000, "open": 0.1153, "high": 0.1153, "low": 0.1146, "close": 0.1149, "volume": 41242.6, "quote_volume": 4737.65985, "trades": 55, "taker_buy_volume": 6934.1, "taker_buy_quote": 797.08178}, {"ts": 1768350660000, "open": 0.115, "high": 0.1153, "low": 0.115, "close": 0.1152, "volume": 25281.7, "quote_volume": 2911.21918, "trades": 33, "taker_buy_volume": 21324.1, "taker_buy_quote": 2455.34766}, {"ts": 1768350720000, "open": 0.1153, "high": 0.1154, "low": 0.1153, "close": 0.1154, "volume": 6002.0, "quote_volume": 692.16765, "trades": 18, "taker_buy_volume": 2779.7, "taker_buy_quote": 320.63646}, {"ts": 1768350780000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 5395.2, "quote_volume": 623.1456, "trades": 18, "taker_buy_volume": 3454.6, "taker_buy_quote": 399.0063}, {"ts": 1768350840000, "open": 0.1154, "high": 0.1155, "low": 0.1154, "close": 0.1154, "volume": 2906.1, "quote_volume": 335.39515, "trades": 9, "taker_buy_volume": 312.1, "taker_buy_quote": 36.04755}, {"ts": 1768350900000, "open": 0.1153, "high": 0.1153, "low": 0.1152, "close": 0.1152, "volume": 1665.6, "quote_volume": 191.90252, "trades": 10, "taker_buy_volume": 1159.7, "taker_buy_quote": 133.59744}, {"ts": 1768350960000, "open": 0.1152, "high": 0.1152, "low": 0.1152, "close": 0.1152, "volume": 169.5, "quote_volume": 19.5264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351020000, "open": 0.1152, "high": 0.1153, "low": 0.1152, "close": 0.1153, "volume": 1414.8, "quote_volume": 163.01067, "trades": 6, "taker_buy_volume": 1414.8, "taker_buy_quote": 163.01067}, {"ts": 1768351080000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 1335.8, "quote_volume": 154.15132, "trades": 7, "taker_buy_volume": 1122.4, "taker_buy_quote": 129.52496}, {"ts": 1768351140000, "open": 0.1153, "high": 0.1153, "low": 0.1152, "close": 0.1152, "volume": 507.7, "quote_volume": 58.51243, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351200000, "open": 0.1152, "high": 0.1152, "low": 0.1152, "close": 0.1152, "volume": 165.4, "quote_volume": 19.05408, "trades": 2, "taker_buy_volume": 165.4, "taker_buy_quote": 19.05408}, {"ts": 1768351260000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 255.3, "quote_volume": 29.43609, "trades": 3, "taker_buy_volume": 255.3, "taker_buy_quote": 29.43609}, {"ts": 1768351320000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 2044.7, "quote_volume": 235.95838, "trades": 11, "taker_buy_volume": 297.2, "taker_buy_quote": 34.29688}, {"ts": 1768351380000, "open": 0.1155, "high": 0.1158, "low": 0.1155, "close": 0.1158, "volume": 17946.3, "quote_volume": 2074.86696, "trades": 31, "taker_buy_volume": 16748.2, "taker_buy_quote": 1936.40948}, {"ts": 1768351440000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 755.7, "quote_volume": 87.45141, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351500000, "open": 0.1157, "high": 0.1157, "low": 0.1155, "close": 0.1155, "volume": 2782.9, "quote_volume": 321.49581, "trades": 13, "taker_buy_volume": 2000.1, "taker_buy_quote": 231.02939}, {"ts": 1768351560000, "open": 0.1155, "high": 0.1156, "low": 0.1155, "close": 0.1156, "volume": 450.0, "quote_volume": 51.98365, "trades": 3, "taker_buy_volume": 86.5, "taker_buy_quote": 9.9994}, {"ts": 1768351620000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351680000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351740000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 1059.8, "quote_volume": 122.51288, "trades": 5, "taker_buy_volume": 891.2, "taker_buy_quote": 103.02272}, {"ts": 1768351800000, "open": 0.1155, "high": 0.1156, "low": 0.1153, "close": 0.1154, "volume": 64799.3, "quote_volume": 7478.57149, "trades": 70, "taker_buy_volume": 17556.6, "taker_buy_quote": 2025.79936}, {"ts": 1768351860000, "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": 1768351920000, "open": 0.1155, "high": 0.1156, "low": 0.1154, "close": 0.1156, "volume": 9302.0, "quote_volume": 1074.49612, "trades": 18, "taker_buy_volume": 7723.4, "taker_buy_quote": 892.22213}, {"ts": 1768351980000, "open": 0.1157, "high": 0.1157, "low": 0.1154, "close": 0.1154, "volume": 20569.6, "quote_volume": 2375.0504, "trades": 51, "taker_buy_volume": 7105.5, "taker_buy_quote": 820.48424}, {"ts": 1768352040000, "open": 0.1154, "high": 0.1156, "low": 0.1151, "close": 0.1155, "volume": 59589.4, "quote_volume": 6867.80128, "trades": 91, "taker_buy_volume": 33799.3, "taker_buy_quote": 3895.33895}, {"ts": 1768352100000, "open": 0.1155, "high": 0.1155, "low": 0.1153, "close": 0.1154, "volume": 26147.6, "quote_volume": 3016.81367, "trades": 27, "taker_buy_volume": 18906.9, "taker_buy_quote": 2181.88275}, {"ts": 1768352160000, "open": 0.1155, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 717.2, "quote_volume": 82.85797, "trades": 4, "taker_buy_volume": 346.0, "taker_buy_quote": 39.98437}, {"ts": 1768352220000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 993.8, "quote_volume": 114.89193, "trades": 10, "taker_buy_volume": 827.4, "taker_buy_quote": 95.65609}, {"ts": 1768352280000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 16794.6, "quote_volume": 1941.57373, "trades": 12, "taker_buy_volume": 16794.6, "taker_buy_quote": 1941.57373}, {"ts": 1768352340000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 1041.5, "quote_volume": 120.48841, "trades": 6, "taker_buy_volume": 910.1, "taker_buy_quote": 105.29857}, {"ts": 1768352400000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 13279.9, "quote_volume": 1535.19329, "trades": 19, "taker_buy_volume": 8629.9, "taker_buy_quote": 997.65329}, {"ts": 1768352460000, "open": 0.1157, "high": 0.1159, "low": 0.1157, "close": 0.1158, "volume": 8648.8, "quote_volume": 1001.74255, "trades": 16, "taker_buy_volume": 8479.9, "taker_buy_quote": 982.18393}, {"ts": 1768352520000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 508.6, "quote_volume": 58.94674, "trades": 5, "taker_buy_volume": 508.6, "taker_buy_quote": 58.94674}, {"ts": 1768352580000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 5500.6, "quote_volume": 637.16704, "trades": 13, "taker_buy_volume": 936.5, "taker_buy_quote": 108.54035}, {"ts": 1768352640000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 5171.0, "quote_volume": 599.3189, "trades": 10, "taker_buy_volume": 3935.7, "taker_buy_quote": 456.14763}, {"ts": 1768352700000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 4181.8, "quote_volume": 484.64957, "trades": 10, "taker_buy_volume": 3159.1, "taker_buy_quote": 366.12728}, {"ts": 1768352760000, "open": 0.1159, "high": 0.1159, "low": 0.1156, "close": 0.1158, "volume": 26985.8, "quote_volume": 3120.145, "trades": 31, "taker_buy_volume": 25014.7, "taker_buy_quote": 2891.91716}, {"ts": 1768352820000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 120.9, "quote_volume": 14.00022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352880000, "open": 0.1157, "high": 0.1157, "low": 0.1155, "close": 0.1156, "volume": 7485.1, "quote_volume": 865.23592, "trades": 14, "taker_buy_volume": 693.0, "taker_buy_quote": 80.1108}, {"ts": 1768352940000, "open": 0.1155, "high": 0.1155, "low": 0.1153, "close": 0.1155, "volume": 72365.2, "quote_volume": 8348.96676, "trades": 45, "taker_buy_volume": 10161.5, "taker_buy_quote": 1173.24437}, {"ts": 1768353000000, "open": 0.1155, "high": 0.1165, "low": 0.1155, "close": 0.116, "volume": 241045.5, "quote_volume": 27984.9886, "trades": 242, "taker_buy_volume": 150847.1, "taker_buy_quote": 17508.62018}, {"ts": 1768353060000, "open": 0.116, "high": 0.1161, "low": 0.116, "close": 0.1161, "volume": 10963.7, "quote_volume": 1272.07331, "trades": 15, "taker_buy_volume": 5361.1, "taker_buy_quote": 621.90489}, {"ts": 1768353120000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 812.4, "quote_volume": 94.2384, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353180000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353240000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 10442.8, "quote_volume": 1211.3648, "trades": 6, "taker_buy_volume": 990.0, "taker_buy_quote": 114.84}, {"ts": 1768353300000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 17973.4, "quote_volume": 2085.04672, "trades": 16, "taker_buy_volume": 741.8, "taker_buy_quote": 86.06985}, {"ts": 1768353360000, "open": 0.1159, "high": 0.116, "low": 0.1158, "close": 0.1159, "volume": 39060.2, "quote_volume": 4527.84121, "trades": 50, "taker_buy_volume": 31864.0, "taker_buy_quote": 3693.81045}, {"ts": 1768353420000, "open": 0.1159, "high": 0.1161, "low": 0.1159, "close": 0.116, "volume": 22675.2, "quote_volume": 2630.87165, "trades": 41, "taker_buy_volume": 13389.7, "taker_buy_quote": 1553.78994}, {"ts": 1768353480000, "open": 0.116, "high": 0.1162, "low": 0.1159, "close": 0.1159, "volume": 23041.1, "quote_volume": 2674.04087, "trades": 45, "taker_buy_volume": 14091.5, "taker_buy_quote": 1635.66302}, {"ts": 1768353540000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 582.4, "quote_volume": 67.47089, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353600000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 3211.6, "quote_volume": 371.90328, "trades": 12, "taker_buy_volume": 258.2, "taker_buy_quote": 29.89956}, {"ts": 1768353660000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 502.6, "quote_volume": 58.20108, "trades": 5, "taker_buy_volume": 338.4, "taker_buy_quote": 39.18672}, {"ts": 1768353720000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 7664.0, "quote_volume": 886.84068, "trades": 21, "taker_buy_volume": 1373.5, "taker_buy_quote": 158.91395}, {"ts": 1768353780000, "open": 0.1158, "high": 0.1158, "low": 0.1156, "close": 0.1157, "volume": 11321.8, "quote_volume": 1309.85916, "trades": 24, "taker_buy_volume": 8389.8, "taker_buy_quote": 970.72506}, {"ts": 1768353840000, "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": 1768353900000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 765.6, "quote_volume": 88.65648, "trades": 4, "taker_buy_volume": 643.9, "taker_buy_quote": 74.56362}, {"ts": 1768353960000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 431.4, "quote_volume": 49.99926, "trades": 2, "taker_buy_volume": 431.4, "taker_buy_quote": 49.99926}, {"ts": 1768354020000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.1158, "volume": 5304.8, "quote_volume": 614.76809, "trades": 12, "taker_buy_volume": 690.8, "taker_buy_quote": 80.01192}, {"ts": 1768354080000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 378.1, "quote_volume": 43.74617, "trades": 4, "taker_buy_volume": 172.8, "taker_buy_quote": 19.99296}, {"ts": 1768354140000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 1159.0, "quote_volume": 133.9079, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354200000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 2238.7, "quote_volume": 258.79372, "trades": 4, "taker_buy_volume": 2238.7, "taker_buy_quote": 258.79372}, {"ts": 1768354260000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 872.0, "quote_volume": 100.8904, "trades": 12, "taker_buy_volume": 872.0, "taker_buy_quote": 100.8904}, {"ts": 1768354320000, "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": 1768354380000, "open": 0.1157, "high": 0.1157, "low": 0.1155, "close": 0.1155, "volume": 6359.2, "quote_volume": 734.9876, "trades": 19, "taker_buy_volume": 2974.1, "taker_buy_quote": 343.86475}, {"ts": 1768354440000, "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": 1768354500000, "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": 1768354560000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1156, "volume": 3768.1, "quote_volume": 435.55777, "trades": 10, "taker_buy_volume": 1829.8, "taker_buy_quote": 211.52488}, {"ts": 1768354620000, "open": 0.1155, "high": 0.1155, "low": 0.1151, "close": 0.1151, "volume": 5660.8, "quote_volume": 652.23, "trades": 24, "taker_buy_volume": 676.2, "taker_buy_quote": 77.83062}, {"ts": 1768354680000, "open": 0.1152, "high": 0.1152, "low": 0.115, "close": 0.1151, "volume": 7693.5, "quote_volume": 885.48625, "trades": 19, "taker_buy_volume": 3114.5, "taker_buy_quote": 358.54151}, {"ts": 1768354740000, "open": 0.115, "high": 0.115, "low": 0.1149, "close": 0.1149, "volume": 593.3, "quote_volume": 68.20841, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354800000, "open": 0.1149, "high": 0.1149, "low": 0.1148, "close": 0.1149, "volume": 4798.4, "quote_volume": 551.26383, "trades": 13, "taker_buy_volume": 2873.1, "taker_buy_quote": 330.11919}, {"ts": 1768354860000, "open": 0.1149, "high": 0.1149, "low": 0.1147, "close": 0.1147, "volume": 14870.1, "quote_volume": 1707.9126, "trades": 24, "taker_buy_volume": 990.0, "taker_buy_quote": 113.652}, {"ts": 1768354920000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1147, "volume": 289.1, "quote_volume": 33.17819, "trades": 4, "taker_buy_volume": 184.2, "taker_buy_quote": 21.14616}, {"ts": 1768354980000, "open": 0.1147, "high": 0.1148, "low": 0.1147, "close": 0.1147, "volume": 12127.0, "quote_volume": 1391.40057, "trades": 19, "taker_buy_volume": 9876.9, "taker_buy_quote": 1133.28569}, {"ts": 1768355040000, "open": 0.1147, "high": 0.1149, "low": 0.1146, "close": 0.1149, "volume": 8866.4, "quote_volume": 1017.14923, "trades": 20, "taker_buy_volume": 5491.0, "taker_buy_quote": 630.2064}, {"ts": 1768355100000, "open": 0.1149, "high": 0.1149, "low": 0.1148, "close": 0.1148, "volume": 1551.5, "quote_volume": 178.15221, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355160000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1147, "volume": 1908.2, "quote_volume": 218.90045, "trades": 7, "taker_buy_volume": 704.7, "taker_buy_quote": 80.82909}, {"ts": 1768355220000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355280000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 97.8, "quote_volume": 11.20788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355340000, "open": 0.1146, "high": 0.1149, "low": 0.1146, "close": 0.1149, "volume": 39993.9, "quote_volume": 4591.03376, "trades": 54, "taker_buy_volume": 20800.9, "taker_buy_quote": 2387.19286}, {"ts": 1768355400000, "open": 0.1149, "high": 0.1149, "low": 0.1148, "close": 0.1149, "volume": 3227.0, "quote_volume": 370.77075, "trades": 14, "taker_buy_volume": 2133.9, "taker_buy_quote": 245.18511}, {"ts": 1768355460000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1147, "volume": 707.0, "quote_volume": 81.13413, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355520000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 224.1, "quote_volume": 25.70427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355580000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 206.4, "quote_volume": 23.67408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355640000, "open": 0.1147, "high": 0.1148, "low": 0.1147, "close": 0.1148, "volume": 524.9, "quote_volume": 60.24418, "trades": 5, "taker_buy_volume": 381.5, "taker_buy_quote": 43.7962}, {"ts": 1768355700000, "open": 0.1147, "high": 0.1149, "low": 0.1147, "close": 0.1149, "volume": 1607.8, "quote_volume": 184.60831, "trades": 9, "taker_buy_volume": 1496.2, "taker_buy_quote": 171.80779}, {"ts": 1768355760000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 1724.4, "quote_volume": 198.13356, "trades": 8, "taker_buy_volume": 1323.6, "taker_buy_quote": 152.08164}, {"ts": 1768355820000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 122.6, "quote_volume": 14.08674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355880000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 452.2, "quote_volume": 51.91256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355940000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 14258.6, "quote_volume": 1638.31314, "trades": 21, "taker_buy_volume": 8763.4, "taker_buy_quote": 1006.91466}, {"ts": 1768356000000, "open": 0.1148, "high": 0.1148, "low": 0.1146, "close": 0.1146, "volume": 12721.5, "quote_volume": 1458.83046, "trades": 27, "taker_buy_volume": 2564.7, "taker_buy_quote": 294.17109}, {"ts": 1768356060000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 1409.5, "quote_volume": 161.66965, "trades": 6, "taker_buy_volume": 1289.0, "taker_buy_quote": 147.8483}, {"ts": 1768356120000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 1863.5, "quote_volume": 213.74345, "trades": 12, "taker_buy_volume": 1743.3, "taker_buy_quote": 199.95651}, {"ts": 1768356180000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 1000.7, "quote_volume": 114.78029, "trades": 3, "taker_buy_volume": 1000.7, "taker_buy_quote": 114.78029}, {"ts": 1768356240000, "open": 0.1146, "high": 0.1146, "low": 0.1144, "close": 0.1144, "volume": 6089.8, "quote_volume": 696.92478, "trades": 36, "taker_buy_volume": 1209.3, "taker_buy_quote": 138.38865}, {"ts": 1768356300000, "open": 0.1145, "high": 0.1149, "low": 0.1145, "close": 0.1146, "volume": 15767.4, "quote_volume": 1808.00054, "trades": 43, "taker_buy_volume": 10741.3, "taker_buy_quote": 1231.77905}, {"ts": 1768356360000, "open": 0.1146, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 13601.9, "quote_volume": 1558.03787, "trades": 22, "taker_buy_volume": 6186.5, "taker_buy_quote": 708.35425}, {"ts": 1768356420000, "open": 0.1145, "high": 0.1149, "low": 0.1145, "close": 0.1148, "volume": 69567.9, "quote_volume": 7978.70993, "trades": 65, "taker_buy_volume": 49946.7, "taker_buy_quote": 5727.08042}, {"ts": 1768356480000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1147, "volume": 3327.2, "quote_volume": 381.86521, "trades": 13, "taker_buy_volume": 987.6, "taker_buy_quote": 113.37648}, {"ts": 1768356540000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 1081.6, "quote_volume": 124.05952, "trades": 3, "taker_buy_volume": 1035.8, "taker_buy_quote": 118.80626}, {"ts": 1768356600000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 935.0, "quote_volume": 107.338, "trades": 4, "taker_buy_volume": 935.0, "taker_buy_quote": 107.338}, {"ts": 1768356660000, "open": 0.1148, "high": 0.1149, "low": 0.1148, "close": 0.1149, "volume": 1921.0, "quote_volume": 220.70609, "trades": 13, "taker_buy_volume": 1580.8, "taker_buy_quote": 181.61711}, {"ts": 1768356720000, "open": 0.1148, "high": 0.1148, "low": 0.1146, "close": 0.1146, "volume": 5402.4, "quote_volume": 619.84439, "trades": 24, "taker_buy_volume": 1453.9, "taker_buy_quote": 166.87474}, {"ts": 1768356780000, "open": 0.1146, "high": 0.1147, "low": 0.1146, "close": 0.1147, "volume": 1641.4, "quote_volume": 188.1302, "trades": 12, "taker_buy_volume": 761.0, "taker_buy_quote": 87.23636}, {"ts": 1768356840000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 5705.3, "quote_volume": 654.96844, "trades": 9, "taker_buy_volume": 5705.3, "taker_buy_quote": 654.96844}, {"ts": 1768356900000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 22786.7, "quote_volume": 2615.91316, "trades": 19, "taker_buy_volume": 6866.6, "taker_buy_quote": 788.28568}, {"ts": 1768356960000, "open": 0.1148, "high": 0.1149, "low": 0.1148, "close": 0.1149, "volume": 9729.6, "quote_volume": 1117.88191, "trades": 13, "taker_buy_volume": 9358.5, "taker_buy_quote": 1075.27505}, {"ts": 1768357020000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 1372.5, "quote_volume": 157.563, "trades": 6, "taker_buy_volume": 1035.8, "taker_buy_quote": 118.90984}, {"ts": 1768357080000, "open": 0.1148, "high": 0.1149, "low": 0.1148, "close": 0.1149, "volume": 3917.3, "quote_volume": 449.71185, "trades": 5, "taker_buy_volume": 3917.3, "taker_buy_quote": 449.71185}, {"ts": 1768357140000, "open": 0.1148, "high": 0.1149, "low": 0.1148, "close": 0.1149, "volume": 6945.0, "quote_volume": 797.77591, "trades": 17, "taker_buy_volume": 3119.9, "taker_buy_quote": 358.45998}, {"ts": 1768357200000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 170.3, "quote_volume": 19.56747, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357260000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357320000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1147, "volume": 1623.2, "quote_volume": 186.33016, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357380000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 1082.2, "quote_volume": 124.23656, "trades": 4, "taker_buy_volume": 1082.2, "taker_buy_quote": 124.23656}, {"ts": 1768357440000, "open": 0.1149, "high": 0.115, "low": 0.1149, "close": 0.115, "volume": 3661.4, "quote_volume": 420.73339, "trades": 10, "taker_buy_volume": 3661.4, "taker_buy_quote": 420.73339}, {"ts": 1768357500000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 3132.8, "quote_volume": 360.272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357560000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357620000, "open": 0.1149, "high": 0.1149, "low": 0.1147, "close": 0.1147, "volume": 4259.1, "quote_volume": 489.11969, "trades": 12, "taker_buy_volume": 827.7, "taker_buy_quote": 95.01996}, {"ts": 1768357680000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 2871.2, "quote_volume": 329.61376, "trades": 5, "taker_buy_volume": 2871.2, "taker_buy_quote": 329.61376}, {"ts": 1768357740000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 2663.5, "quote_volume": 305.7698, "trades": 4, "taker_buy_volume": 2663.5, "taker_buy_quote": 305.7698}, {"ts": 1768357800000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1147, "volume": 1868.6, "quote_volume": 214.3453, "trades": 7, "taker_buy_volume": 693.0, "taker_buy_quote": 79.4871}, {"ts": 1768357860000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 1021.4, "quote_volume": 117.05244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357920000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 3149.3, "quote_volume": 361.22471, "trades": 9, "taker_buy_volume": 164.8, "taker_buy_quote": 18.90256}, {"ts": 1768357980000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358040000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358100000, "open": 0.1146, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 3947.4, "quote_volume": 451.99977, "trades": 23, "taker_buy_volume": 1176.1, "taker_buy_quote": 134.66345}, {"ts": 1768358160000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358220000, "open": 0.1146, "high": 0.1147, "low": 0.1146, "close": 0.1147, "volume": 514.2, "quote_volume": 58.95299, "trades": 6, "taker_buy_volume": 514.2, "taker_buy_quote": 58.95299}, {"ts": 1768358280000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358340000, "open": 0.1148, "high": 0.1149, "low": 0.1148, "close": 0.1149, "volume": 1265.9, "quote_volume": 145.34833, "trades": 5, "taker_buy_volume": 1168.9, "taker_buy_quote": 134.20303}, {"ts": 1768358400000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 21272.7, "quote_volume": 2444.23323, "trades": 14, "taker_buy_volume": 19222.1, "taker_buy_quote": 2208.61929}, {"ts": 1768358460000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 1159.3, "quote_volume": 133.20357, "trades": 3, "taker_buy_volume": 1159.3, "taker_buy_quote": 133.20357}, {"ts": 1768358520000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 1956.7, "quote_volume": 224.82483, "trades": 7, "taker_buy_volume": 1626.5, "taker_buy_quote": 186.88485}, {"ts": 1768358580000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358640000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 1154.8, "quote_volume": 132.68652, "trades": 3, "taker_buy_volume": 1154.8, "taker_buy_quote": 132.68652}, {"ts": 1768358700000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 170.3, "quote_volume": 19.56747, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358760000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 1160.0, "quote_volume": 133.284, "trades": 3, "taker_buy_volume": 1160.0, "taker_buy_quote": 133.284}, {"ts": 1768358820000, "open": 0.1149, "high": 0.1149, "low": 0.1148, "close": 0.1148, "volume": 1692.7, "quote_volume": 194.33848, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358880000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 4386.5, "quote_volume": 503.13155, "trades": 7, "taker_buy_volume": 3861.8, "taker_buy_quote": 442.94846}, {"ts": 1768358940000, "open": 0.1147, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 2704.0, "quote_volume": 309.88298, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359000000, "open": 0.1146, "high": 0.1146, "low": 0.1143, "close": 0.1143, "volume": 11685.5, "quote_volume": 1336.64463, "trades": 38, "taker_buy_volume": 3816.9, "taker_buy_quote": 436.53736}, {"ts": 1768359060000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1143, "volume": 8669.9, "quote_volume": 990.40252, "trades": 31, "taker_buy_volume": 4148.1, "taker_buy_quote": 473.76551}, {"ts": 1768359120000, "open": 0.1143, "high": 0.1144, "low": 0.1143, "close": 0.1144, "volume": 8067.9, "quote_volume": 922.93022, "trades": 24, "taker_buy_volume": 3615.9, "taker_buy_quote": 413.64675}, {"ts": 1768359180000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1143, "volume": 4496.3, "quote_volume": 513.62771, "trades": 15, "taker_buy_volume": 1158.0, "taker_buy_quote": 132.3594}, {"ts": 1768359240000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 1248.3, "quote_volume": 142.80552, "trades": 4, "taker_buy_volume": 1248.3, "taker_buy_quote": 142.80552}, {"ts": 1768359300000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 225.2, "quote_volume": 25.76288, "trades": 3, "taker_buy_volume": 60.0, "taker_buy_quote": 6.864}, {"ts": 1768359360000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 333.3, "quote_volume": 38.12952, "trades": 4, "taker_buy_volume": 168.3, "taker_buy_quote": 19.25352}, {"ts": 1768359420000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 1201.2, "quote_volume": 137.41728, "trades": 5, "taker_buy_volume": 950.4, "taker_buy_quote": 108.72576}, {"ts": 1768359480000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 1327.2, "quote_volume": 151.97904, "trades": 8, "taker_buy_volume": 768.9, "taker_buy_quote": 88.05369}, {"ts": 1768359540000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 2192.8, "quote_volume": 251.10082, "trades": 7, "taker_buy_volume": 2192.8, "taker_buy_quote": 251.10082}, {"ts": 1768359600000, "open": 0.1146, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 717.4, "quote_volume": 82.17645, "trades": 10, "taker_buy_volume": 167.1, "taker_buy_quote": 19.13295}, {"ts": 1768359660000, "open": 0.1146, "high": 0.1146, "low": 0.1144, "close": 0.1144, "volume": 714.2, "quote_volume": 81.77041, "trades": 7, "taker_buy_volume": 200.0, "taker_buy_quote": 22.92}, {"ts": 1768359720000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 1501.3, "quote_volume": 171.74872, "trades": 9, "taker_buy_volume": 1381.5, "taker_buy_quote": 158.0436}, {"ts": 1768359780000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 2315.3, "quote_volume": 264.87032, "trades": 6, "taker_buy_volume": 2315.3, "taker_buy_quote": 264.87032}, {"ts": 1768359840000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 7328.3, "quote_volume": 837.64124, "trades": 16, "taker_buy_volume": 3238.0, "taker_buy_quote": 370.1034}, {"ts": 1768359900000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 254.1, "quote_volume": 29.06904, "trades": 3, "taker_buy_volume": 254.1, "taker_buy_quote": 29.06904}, {"ts": 1768359960000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 5282.9, "quote_volume": 603.85247, "trades": 12, "taker_buy_volume": 305.9, "taker_buy_quote": 34.96437}, {"ts": 1768360020000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 168.2, "quote_volume": 19.24208, "trades": 2, "taker_buy_volume": 168.2, "taker_buy_quote": 19.24208}, {"ts": 1768360080000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 4961.1, "quote_volume": 567.05373, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360140000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360200000, "open": 0.1142, "high": 0.1143, "low": 0.1141, "close": 0.1142, "volume": 7133.8, "quote_volume": 814.65582, "trades": 21, "taker_buy_volume": 6066.4, "taker_buy_quote": 692.80606}, {"ts": 1768360260000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1142, "volume": 15900.3, "quote_volume": 1814.60586, "trades": 30, "taker_buy_volume": 3976.5, "taker_buy_quote": 453.87619}, {"ts": 1768360320000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 303.8, "quote_volume": 34.72434, "trades": 4, "taker_buy_volume": 133.6, "taker_buy_quote": 15.27048}, {"ts": 1768360380000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 15288.7, "quote_volume": 1747.49841, "trades": 3, "taker_buy_volume": 15288.7, "taker_buy_quote": 1747.49841}, {"ts": 1768360440000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360500000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 1244.5, "quote_volume": 142.3708, "trades": 4, "taker_buy_volume": 1244.5, "taker_buy_quote": 142.3708}, {"ts": 1768360560000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 466.8, "quote_volume": 53.46193, "trades": 5, "taker_buy_volume": 466.8, "taker_buy_quote": 53.46193}, {"ts": 1768360620000, "open": 0.1147, "high": 0.1148, "low": 0.1147, "close": 0.1147, "volume": 1468.5, "quote_volume": 168.45001, "trades": 7, "taker_buy_volume": 1300.1, "taker_buy_quote": 149.13453}, {"ts": 1768360680000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360740000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 2043.0, "quote_volume": 234.3321, "trades": 6, "taker_buy_volume": 1774.6, "taker_buy_quote": 203.54662}, {"ts": 1768360800000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 1241.9, "quote_volume": 142.32174, "trades": 5, "taker_buy_volume": 990.0, "taker_buy_quote": 113.454}, {"ts": 1768360860000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 738.8, "quote_volume": 84.66648, "trades": 2, "taker_buy_volume": 738.8, "taker_buy_quote": 84.66648}, {"ts": 1768360920000, "open": 0.1146, "high": 0.1147, "low": 0.1146, "close": 0.1147, "volume": 1883.3, "quote_volume": 215.96248, "trades": 9, "taker_buy_volume": 1363.0, "taker_buy_quote": 156.3361}, {"ts": 1768360980000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361040000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361100000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 170.6, "quote_volume": 19.56782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361160000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 2107.6, "quote_volume": 241.74172, "trades": 9, "taker_buy_volume": 213.1, "taker_buy_quote": 24.44257}, {"ts": 1768361220000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361280000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361340000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 133.1, "quote_volume": 15.27988, "trades": 2, "taker_buy_volume": 133.1, "taker_buy_quote": 15.27988}, {"ts": 1768361400000, "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": 1768361460000, "open": 0.1149, "high": 0.1151, "low": 0.1149, "close": 0.1149, "volume": 27006.6, "quote_volume": 3105.76379, "trades": 29, "taker_buy_volume": 23949.8, "taker_buy_quote": 2754.33082}, {"ts": 1768361520000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361580000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 2589.0, "quote_volume": 297.4761, "trades": 4, "taker_buy_volume": 2543.2, "taker_buy_quote": 292.21368}, {"ts": 1768361640000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 213.7, "quote_volume": 24.55413, "trades": 3, "taker_buy_volume": 45.8, "taker_buy_quote": 5.26242}, {"ts": 1768361700000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 500.0, "quote_volume": 57.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361760000, "open": 0.1149, "high": 0.1149, "low": 0.1148, "close": 0.1148, "volume": 399.9, "quote_volume": 45.92853, "trades": 5, "taker_buy_volume": 200.1, "taker_buy_quote": 22.99149}, {"ts": 1768361820000, "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": 1768361880000, "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": 1768361940000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 945.0, "quote_volume": 108.486, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362000000, "open": 0.1148, "high": 0.1149, "low": 0.1147, "close": 0.1149, "volume": 2243.2, "quote_volume": 257.46661, "trades": 9, "taker_buy_volume": 1025.5, "taker_buy_quote": 117.74829}, {"ts": 1768362060000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362120000, "open": 0.1149, "high": 0.115, "low": 0.1149, "close": 0.115, "volume": 2500.5, "quote_volume": 287.54905, "trades": 5, "taker_buy_volume": 2416.0, "taker_buy_quote": 277.84}, {"ts": 1768362180000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 120.7, "quote_volume": 13.8805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362240000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362300000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362360000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 6040.3, "quote_volume": 694.6345, "trades": 6, "taker_buy_volume": 6040.3, "taker_buy_quote": 694.6345}, {"ts": 1768362420000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 1113.9, "quote_volume": 128.0985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362480000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362540000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 1693.3, "quote_volume": 194.7295, "trades": 1, "taker_buy_volume": 1693.3, "taker_buy_quote": 194.7295}, {"ts": 1768362600000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 1902.8, "quote_volume": 218.822, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362660000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 1778.7, "quote_volume": 204.5505, "trades": 3, "taker_buy_volume": 1778.7, "taker_buy_quote": 204.5505}, {"ts": 1768362720000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362780000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362840000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362900000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 7865.8, "quote_volume": 905.35358, "trades": 12, "taker_buy_volume": 6028.1, "taker_buy_quote": 693.83431}, {"ts": 1768362960000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 124.1, "quote_volume": 14.28391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363020000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 244.4, "quote_volume": 28.13044, "trades": 2, "taker_buy_volume": 244.4, "taker_buy_quote": 28.13044}, {"ts": 1768363080000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 332.3, "quote_volume": 38.24773, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363140000, "open": 0.1151, "high": 0.1151, "low": 0.115, "close": 0.115, "volume": 3138.9, "quote_volume": 361.06038, "trades": 8, "taker_buy_volume": 1978.9, "taker_buy_quote": 227.66038}, {"ts": 1768363200000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 1738.3, "quote_volume": 200.07833, "trades": 3, "taker_buy_volume": 1738.3, "taker_buy_quote": 200.07833}, {"ts": 1768363260000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 879.0, "quote_volume": 101.1729, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363320000, "open": 0.1151, "high": 0.1152, "low": 0.115, "close": 0.115, "volume": 6321.3, "quote_volume": 727.48389, "trades": 20, "taker_buy_volume": 2077.7, "taker_buy_quote": 239.35104}, {"ts": 1768363380000, "open": 0.115, "high": 0.115, "low": 0.1149, "close": 0.1149, "volume": 1197.1, "quote_volume": 137.64533, "trades": 8, "taker_buy_volume": 862.1, "taker_buy_quote": 99.1415}, {"ts": 1768363440000, "open": 0.1148, "high": 0.1149, "low": 0.1148, "close": 0.1149, "volume": 297.2, "quote_volume": 34.13948, "trades": 3, "taker_buy_volume": 209.2, "taker_buy_quote": 24.03708}, {"ts": 1768363500000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 120.2, "quote_volume": 13.81098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363560000, "open": 0.1148, "high": 0.1148, "low": 0.1144, "close": 0.1148, "volume": 59662.9, "quote_volume": 6838.06291, "trades": 75, "taker_buy_volume": 22037.2, "taker_buy_quote": 2526.23407}, {"ts": 1768363620000, "open": 0.1147, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 5210.1, "quote_volume": 597.08619, "trades": 11, "taker_buy_volume": 419.1, "taker_buy_quote": 48.02886}, {"ts": 1768363680000, "open": 0.1146, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 16064.8, "quote_volume": 1839.68458, "trades": 20, "taker_buy_volume": 2209.7, "taker_buy_quote": 253.02289}, {"ts": 1768363740000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 1909.2, "quote_volume": 218.41248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363800000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 124.5, "quote_volume": 14.2428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363860000, "open": 0.1143, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 952.9, "quote_volume": 108.96555, "trades": 9, "taker_buy_volume": 369.0, "taker_buy_quote": 42.2136}, {"ts": 1768363920000, "open": 0.1142, "high": 0.1144, "low": 0.1142, "close": 0.1144, "volume": 1077.1, "quote_volume": 123.03473, "trades": 5, "taker_buy_volume": 211.5, "taker_buy_quote": 24.18321}, {"ts": 1768363980000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 1686.8, "quote_volume": 192.81345, "trades": 13, "taker_buy_volume": 901.3, "taker_buy_quote": 103.01859}, {"ts": 1768364040000, "open": 0.1143, "high": 0.1144, "low": 0.1143, "close": 0.1144, "volume": 1908.1, "quote_volume": 218.20523, "trades": 14, "taker_buy_volume": 1732.7, "taker_buy_quote": 198.15701}, {"ts": 1768364100000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 523.7, "quote_volume": 59.88596, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364160000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364220000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 379.4, "quote_volume": 43.36542, "trades": 5, "taker_buy_volume": 213.3, "taker_buy_quote": 24.38019}, {"ts": 1768364280000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364340000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364400000, "open": 0.1142, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 27324.5, "quote_volume": 3117.75082, "trades": 28, "taker_buy_volume": 5635.8, "taker_buy_quote": 643.04478}, {"ts": 1768364460000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 68.0, "quote_volume": 7.7656, "trades": 1, "taker_buy_volume": 68.0, "taker_buy_quote": 7.7656}, {"ts": 1768364520000, "open": 0.1142, "high": 0.1143, "low": 0.1142, "close": 0.1143, "volume": 4492.3, "quote_volume": 513.05793, "trades": 14, "taker_buy_volume": 4492.3, "taker_buy_quote": 513.05793}, {"ts": 1768364580000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 795.6, "quote_volume": 90.93708, "trades": 5, "taker_buy_volume": 166.1, "taker_buy_quote": 18.98523}, {"ts": 1768364640000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 1952.3, "quote_volume": 223.14789, "trades": 7, "taker_buy_volume": 1685.0, "taker_buy_quote": 192.5955}, {"ts": 1768364700000, "open": 0.1144, "high": 0.1147, "low": 0.1144, "close": 0.1146, "volume": 44273.6, "quote_volume": 5076.46063, "trades": 51, "taker_buy_volume": 35272.5, "taker_buy_quote": 4044.9169}, {"ts": 1768364760000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364820000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 120.4, "quote_volume": 13.80988, "trades": 1, "taker_buy_volume": 120.4, "taker_buy_quote": 13.80988}, {"ts": 1768364880000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364940000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 8060.6, "quote_volume": 924.55082, "trades": 7, "taker_buy_volume": 532.8, "taker_buy_quote": 61.11216}, {"ts": 1768365000000, "open": 0.1147, "high": 0.1148, "low": 0.1147, "close": 0.1147, "volume": 40626.8, "quote_volume": 4662.9834, "trades": 27, "taker_buy_volume": 31351.1, "taker_buy_quote": 3598.87183}, {"ts": 1768365060000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 2689.2, "quote_volume": 308.45124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365120000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365180000, "open": 0.1146, "high": 0.1146, "low": 0.1141, "close": 0.1146, "volume": 76740.4, "quote_volume": 8773.91858, "trades": 94, "taker_buy_volume": 43124.0, "taker_buy_quote": 4930.36637}, {"ts": 1768365240000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365300000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 6189.3, "quote_volume": 709.29378, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365360000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 1114.8, "quote_volume": 127.75608, "trades": 7, "taker_buy_volume": 166.3, "taker_buy_quote": 19.05798}, {"ts": 1768365420000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365480000, "open": 0.1147, "high": 0.115, "low": 0.1147, "close": 0.1148, "volume": 67528.4, "quote_volume": 7755.30767, "trades": 46, "taker_buy_volume": 63795.4, "taker_buy_quote": 7326.60345}, {"ts": 1768365540000, "open": 0.1148, "high": 0.1149, "low": 0.1148, "close": 0.1149, "volume": 14289.2, "quote_volume": 1641.40008, "trades": 35, "taker_buy_volume": 7223.6, "taker_buy_quote": 829.78107}, {"ts": 1768365600000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 4044.3, "quote_volume": 464.69007, "trades": 14, "taker_buy_volume": 165.8, "taker_buy_quote": 19.05042}, {"ts": 1768365660000, "open": 0.1149, "high": 0.1149, "low": 0.1147, "close": 0.1147, "volume": 5851.5, "quote_volume": 672.25371, "trades": 20, "taker_buy_volume": 2106.0, "taker_buy_quote": 241.9794}, {"ts": 1768365720000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365780000, "open": 0.1146, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 8929.2, "quote_volume": 1022.61997, "trades": 19, "taker_buy_volume": 7507.6, "taker_buy_quote": 859.82154}, {"ts": 1768365840000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 27238.1, "quote_volume": 3113.78055, "trades": 43, "taker_buy_volume": 3874.8, "taker_buy_quote": 443.15601}, {"ts": 1768365900000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365960000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366020000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366080000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 87.3, "quote_volume": 9.97839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366140000, "open": 0.1143, "high": 0.1145, "low": 0.1143, "close": 0.1145, "volume": 4488.5, "quote_volume": 513.63004, "trades": 17, "taker_buy_volume": 4185.3, "taker_buy_quote": 478.92284}, {"ts": 1768366200000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 91.7, "quote_volume": 10.49965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366260000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 2997.2, "quote_volume": 343.39293, "trades": 12, "taker_buy_volume": 2597.1, "taker_buy_quote": 297.5646}, {"ts": 1768366320000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 759.0, "quote_volume": 86.9814, "trades": 1, "taker_buy_volume": 759.0, "taker_buy_quote": 86.9814}, {"ts": 1768366380000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 2633.2, "quote_volume": 301.5014, "trades": 12, "taker_buy_volume": 259.5, "taker_buy_quote": 29.71275}, {"ts": 1768366440000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 2544.2, "quote_volume": 291.3109, "trades": 14, "taker_buy_volume": 2288.8, "taker_buy_quote": 262.0676}, {"ts": 1768366500000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366560000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366620000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366680000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366740000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366800000, "open": 0.1144, "high": 0.1144, "low": 0.1142, "close": 0.1142, "volume": 3398.4, "quote_volume": 388.4491, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366860000, "open": 0.1142, "high": 0.1142, "low": 0.114, "close": 0.1141, "volume": 62252.6, "quote_volume": 7098.97879, "trades": 88, "taker_buy_volume": 5376.2, "taker_buy_quote": 613.08833}, {"ts": 1768366920000, "open": 0.1142, "high": 0.1144, "low": 0.1142, "close": 0.1144, "volume": 4935.2, "quote_volume": 563.95951, "trades": 16, "taker_buy_volume": 3436.8, "taker_buy_quote": 392.75684}, {"ts": 1768366980000, "open": 0.1143, "high": 0.1143, "low": 0.1139, "close": 0.114, "volume": 31693.7, "quote_volume": 3614.38649, "trades": 72, "taker_buy_volume": 1353.9, "taker_buy_quote": 154.56592}, {"ts": 1768367040000, "open": 0.114, "high": 0.1142, "low": 0.114, "close": 0.1142, "volume": 3676.5, "quote_volume": 419.8013, "trades": 14, "taker_buy_volume": 2107.9, "taker_buy_quote": 240.68698}, {"ts": 1768367100000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 4082.6, "quote_volume": 466.23292, "trades": 12, "taker_buy_volume": 2184.8, "taker_buy_quote": 249.50416}, {"ts": 1768367160000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 273.1, "quote_volume": 31.16071, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367220000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 91.7, "quote_volume": 10.46297, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367280000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 135.5, "quote_volume": 15.46055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367340000, "open": 0.114, "high": 0.1141, "low": 0.1139, "close": 0.1141, "volume": 43753.1, "quote_volume": 4984.64184, "trades": 36, "taker_buy_volume": 8305.0, "taker_buy_quote": 946.83968}, {"ts": 1768367400000, "open": 0.114, "high": 0.1142, "low": 0.114, "close": 0.1142, "volume": 24486.7, "quote_volume": 2795.11604, "trades": 31, "taker_buy_volume": 19080.3, "taker_buy_quote": 2178.0577}, {"ts": 1768367460000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367520000, "open": 0.1142, "high": 0.1143, "low": 0.1141, "close": 0.1143, "volume": 7234.7, "quote_volume": 826.40334, "trades": 21, "taker_buy_volume": 3873.3, "taker_buy_quote": 442.45519}, {"ts": 1768367580000, "open": 0.1144, "high": 0.1144, "low": 0.1142, "close": 0.1142, "volume": 1735.0, "quote_volume": 198.33987, "trades": 15, "taker_buy_volume": 1065.1, "taker_buy_quote": 121.7666}, {"ts": 1768367640000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 164.9, "quote_volume": 18.83158, "trades": 2, "taker_buy_volume": 164.9, "taker_buy_quote": 18.83158}, {"ts": 1768367700000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367760000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 255.5, "quote_volume": 29.20365, "trades": 3, "taker_buy_volume": 255.5, "taker_buy_quote": 29.20365}, {"ts": 1768367820000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 258.4, "quote_volume": 29.56096, "trades": 3, "taker_buy_volume": 258.4, "taker_buy_quote": 29.56096}, {"ts": 1768367880000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 1066.9, "quote_volume": 122.05336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367940000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 6350.4, "quote_volume": 727.63115, "trades": 14, "taker_buy_volume": 3279.6, "taker_buy_quote": 375.71747}, {"ts": 1768368000000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 1581.1, "quote_volume": 181.19406, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368060000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 4172.0, "quote_volume": 477.694, "trades": 12, "taker_buy_volume": 1247.7, "taker_buy_quote": 142.86165}, {"ts": 1768368120000, "open": 0.1145, "high": 0.1145, "low": 0.1143, "close": 0.1144, "volume": 2600.8, "quote_volume": 297.54821, "trades": 18, "taker_buy_volume": 1742.9, "taker_buy_quote": 199.40446}, {"ts": 1768368180000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368240000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 133.5, "quote_volume": 15.25905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368300000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 303.1, "quote_volume": 34.64433, "trades": 3, "taker_buy_volume": 303.1, "taker_buy_quote": 34.64433}, {"ts": 1768368360000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 4271.3, "quote_volume": 488.20959, "trades": 8, "taker_buy_volume": 3532.3, "taker_buy_quote": 403.74189}, {"ts": 1768368420000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 46.0, "quote_volume": 5.2578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368480000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 254.3, "quote_volume": 29.06649, "trades": 3, "taker_buy_volume": 254.3, "taker_buy_quote": 29.06649}, {"ts": 1768368540000, "open": 0.1143, "high": 0.1144, "low": 0.1133, "close": 0.114, "volume": 342501.1, "quote_volume": 38972.06236, "trades": 390, "taker_buy_volume": 127638.1, "taker_buy_quote": 14527.53865}, {"ts": 1768368600000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 3266.8, "quote_volume": 372.3066, "trades": 14, "taker_buy_volume": 2115.0, "taker_buy_quote": 241.11}, {"ts": 1768368660000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 5249.8, "quote_volume": 599.00218, "trades": 20, "taker_buy_volume": 1860.7, "taker_buy_quote": 212.30587}, {"ts": 1768368720000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 661.5, "quote_volume": 75.411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368780000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 2035.8, "quote_volume": 232.0812, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368840000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 1156.5, "quote_volume": 131.95665, "trades": 3, "taker_buy_volume": 1156.5, "taker_buy_quote": 131.95665}, {"ts": 1768368900000, "open": 0.1141, "high": 0.1141, "low": 0.114, "close": 0.114, "volume": 34868.7, "quote_volume": 3975.3188, "trades": 34, "taker_buy_volume": 8800.3, "taker_buy_quote": 1003.32184}, {"ts": 1768368960000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 1931.5, "quote_volume": 220.191, "trades": 5, "taker_buy_volume": 817.7, "taker_buy_quote": 93.2178}, {"ts": 1768369020000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 1286.6, "quote_volume": 146.80106, "trades": 4, "taker_buy_volume": 1286.6, "taker_buy_quote": 146.80106}, {"ts": 1768369080000, "open": 0.1142, "high": 0.1143, "low": 0.1142, "close": 0.1143, "volume": 6079.6, "quote_volume": 694.4151, "trades": 14, "taker_buy_volume": 1506.2, "taker_buy_quote": 172.13282}, {"ts": 1768369140000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 3131.3, "quote_volume": 357.90759, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369200000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369260000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369320000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 123.7, "quote_volume": 14.12654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369380000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 600.8, "quote_volume": 68.61136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369440000, "open": 0.1142, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 45145.4, "quote_volume": 5155.47109, "trades": 53, "taker_buy_volume": 3767.7, "taker_buy_quote": 430.27134}, {"ts": 1768369500000, "open": 0.1142, "high": 0.1144, "low": 0.1142, "close": 0.1144, "volume": 20157.9, "quote_volume": 2304.19808, "trades": 37, "taker_buy_volume": 14425.6, "taker_buy_quote": 1648.51276}, {"ts": 1768369560000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369620000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 27545.4, "quote_volume": 3154.26066, "trades": 34, "taker_buy_volume": 6393.0, "taker_buy_quote": 732.31086}, {"ts": 1768369680000, "open": 0.1146, "high": 0.1148, "low": 0.1146, "close": 0.1148, "volume": 8400.9, "quote_volume": 963.25049, "trades": 25, "taker_buy_volume": 7200.4, "taker_buy_quote": 825.48459}, {"ts": 1768369740000, "open": 0.1148, "high": 0.1149, "low": 0.1148, "close": 0.1149, "volume": 14977.6, "quote_volume": 1719.93476, "trades": 28, "taker_buy_volume": 4582.2, "taker_buy_quote": 526.33638}, {"ts": 1768369800000, "open": 0.1149, "high": 0.1149, "low": 0.1148, "close": 0.1148, "volume": 1610.5, "quote_volume": 185.04641, "trades": 7, "taker_buy_volume": 1178.0, "taker_buy_quote": 135.3522}, {"ts": 1768369860000, "open": 0.1149, "high": 0.1151, "low": 0.1149, "close": 0.1151, "volume": 34656.2, "quote_volume": 3985.92929, "trades": 47, "taker_buy_volume": 24128.3, "taker_buy_quote": 2774.8616}, {"ts": 1768369920000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369980000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 5922.9, "quote_volume": 681.1335, "trades": 13, "taker_buy_volume": 3265.4, "taker_buy_quote": 375.521}, {"ts": 1768370040000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 2128.0, "quote_volume": 244.72, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370100000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 45.7, "quote_volume": 5.2555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370160000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 1020.6, "quote_volume": 117.369, "trades": 6, "taker_buy_volume": 855.0, "taker_buy_quote": 98.325}, {"ts": 1768370220000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370280000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370340000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370400000, "open": 0.1149, "high": 0.1149, "low": 0.1148, "close": 0.1148, "volume": 598.4, "quote_volume": 68.72456, "trades": 8, "taker_buy_volume": 60.0, "taker_buy_quote": 6.888}, {"ts": 1768370460000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1148, "volume": 6503.6, "quote_volume": 746.44418, "trades": 16, "taker_buy_volume": 5451.2, "taker_buy_quote": 625.65173}, {"ts": 1768370520000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 3826.1, "quote_volume": 439.61889, "trades": 6, "taker_buy_volume": 3704.5, "taker_buy_quote": 425.64705}, {"ts": 1768370580000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370640000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370700000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 121.7, "quote_volume": 13.97116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370760000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 760.8, "quote_volume": 87.26376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370820000, "open": 0.1147, "high": 0.1147, "low": 0.1144, "close": 0.1145, "volume": 3997.6, "quote_volume": 457.76074, "trades": 12, "taker_buy_volume": 2606.1, "taker_buy_quote": 298.39845}, {"ts": 1768370880000, "open": 0.1144, "high": 0.1144, "low": 0.1142, "close": 0.1142, "volume": 678.8, "quote_volume": 77.54519, "trades": 6, "taker_buy_volume": 123.6, "taker_buy_quote": 14.11512}, {"ts": 1768370940000, "open": 0.1142, "high": 0.1143, "low": 0.1142, "close": 0.1143, "volume": 315.9, "quote_volume": 36.09692, "trades": 3, "taker_buy_volume": 211.4, "taker_buy_quote": 24.16302}, {"ts": 1768371000000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1143, "volume": 5489.0, "quote_volume": 627.18814, "trades": 11, "taker_buy_volume": 2465.5, "taker_buy_quote": 281.80665}, {"ts": 1768371060000, "open": 0.1143, "high": 0.1146, "low": 0.1142, "close": 0.1146, "volume": 6475.2, "quote_volume": 740.48482, "trades": 18, "taker_buy_volume": 4332.1, "taker_buy_quote": 495.63173}, {"ts": 1768371120000, "open": 0.1146, "high": 0.1148, "low": 0.1146, "close": 0.1148, "volume": 8791.7, "quote_volume": 1008.47775, "trades": 13, "taker_buy_volume": 8225.7, "taker_buy_quote": 943.50095}, {"ts": 1768371180000, "open": 0.1147, "high": 0.1147, "low": 0.1144, "close": 0.1146, "volume": 16469.9, "quote_volume": 1886.58196, "trades": 27, "taker_buy_volume": 936.4, "taker_buy_quote": 107.31144}, {"ts": 1768371240000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 122.9, "quote_volume": 14.08434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371300000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 2019.2, "quote_volume": 231.1984, "trades": 5, "taker_buy_volume": 926.0, "taker_buy_quote": 106.027}, {"ts": 1768371360000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 2394.0, "quote_volume": 273.75401, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371420000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1143, "volume": 8808.2, "quote_volume": 1006.52879, "trades": 17, "taker_buy_volume": 5122.2, "taker_buy_quote": 585.46746}, {"ts": 1768371480000, "open": 0.1143, "high": 0.1144, "low": 0.1142, "close": 0.1142, "volume": 3159.9, "quote_volume": 361.07988, "trades": 9, "taker_buy_volume": 131.1, "taker_buy_quote": 14.99784}, {"ts": 1768371540000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 1385.3, "quote_volume": 158.32266, "trades": 5, "taker_buy_volume": 1214.0, "taker_buy_quote": 138.7602}, {"ts": 1768371600000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 4415.6, "quote_volume": 504.26152, "trades": 8, "taker_buy_volume": 3965.8, "taker_buy_quote": 452.89436}, {"ts": 1768371660000, "open": 0.1142, "high": 0.1142, "low": 0.1141, "close": 0.1142, "volume": 1022.1, "quote_volume": 116.68902, "trades": 7, "taker_buy_volume": 305.2, "taker_buy_quote": 34.85384}, {"ts": 1768371720000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 143.7, "quote_volume": 16.41054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371780000, "open": 0.1142, "high": 0.1143, "low": 0.1142, "close": 0.1143, "volume": 8692.8, "quote_volume": 993.35368, "trades": 29, "taker_buy_volume": 3330.1, "taker_buy_quote": 380.63043}, {"ts": 1768371840000, "open": 0.1143, "high": 0.1144, "low": 0.1143, "close": 0.1144, "volume": 8242.2, "quote_volume": 942.15337, "trades": 9, "taker_buy_volume": 7006.4, "taker_buy_quote": 800.90143}, {"ts": 1768371900000, "open": 0.1143, "high": 0.1147, "low": 0.1143, "close": 0.1147, "volume": 75671.6, "quote_volume": 8676.05751, "trades": 127, "taker_buy_volume": 49903.9, "taker_buy_quote": 5720.60676}, {"ts": 1768371960000, "open": 0.1146, "high": 0.1146, "low": 0.1144, "close": 0.1144, "volume": 1581.8, "quote_volume": 181.248, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372020000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 1689.8, "quote_volume": 193.14414, "trades": 4, "taker_buy_volume": 612.4, "taker_buy_quote": 69.99732}, {"ts": 1768372080000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 458.8, "quote_volume": 52.44084, "trades": 3, "taker_buy_volume": 458.8, "taker_buy_quote": 52.44084}, {"ts": 1768372140000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 1243.7, "quote_volume": 142.04257, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372200000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372260000, "open": 0.1142, "high": 0.1142, "low": 0.1139, "close": 0.114, "volume": 26493.3, "quote_volume": 3021.65445, "trades": 21, "taker_buy_volume": 3315.4, "taker_buy_quote": 378.21784}, {"ts": 1768372320000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 1245.8, "quote_volume": 142.0212, "trades": 3, "taker_buy_volume": 1245.8, "taker_buy_quote": 142.0212}, {"ts": 1768372380000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 2032.8, "quote_volume": 231.72945, "trades": 6, "taker_buy_volume": 1935.3, "taker_buy_quote": 220.6242}, {"ts": 1768372440000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 1130.3, "quote_volume": 128.83316, "trades": 6, "taker_buy_volume": 579.1, "taker_buy_quote": 66.0174}, {"ts": 1768372500000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 2081.9, "quote_volume": 237.3366, "trades": 5, "taker_buy_volume": 851.0, "taker_buy_quote": 97.014}, {"ts": 1768372560000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 131.6, "quote_volume": 15.0024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372620000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 1462.8, "quote_volume": 166.90548, "trades": 3, "taker_buy_volume": 1462.8, "taker_buy_quote": 166.90548}, {"ts": 1768372680000, "open": 0.1142, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 6545.0, "quote_volume": 747.43019, "trades": 21, "taker_buy_volume": 5913.9, "taker_buy_quote": 675.36738}, {"ts": 1768372740000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 43.7, "quote_volume": 4.99054, "trades": 1, "taker_buy_volume": 43.7, "taker_buy_quote": 4.99054}, {"ts": 1768372800000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372860000, "open": 0.1141, "high": 0.1141, "low": 0.114, "close": 0.114, "volume": 2223.8, "quote_volume": 253.63992, "trades": 13, "taker_buy_volume": 745.6, "taker_buy_quote": 84.9984}, {"ts": 1768372920000, "open": 0.1139, "high": 0.1141, "low": 0.1139, "close": 0.1141, "volume": 8769.8, "quote_volume": 999.74511, "trades": 13, "taker_buy_volume": 8435.0, "taker_buy_quote": 961.58673}, {"ts": 1768372980000, "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": 1768373040000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 1848.5, "quote_volume": 210.79388, "trades": 4, "taker_buy_volume": 1638.8, "taker_buy_quote": 186.88808}, {"ts": 1768373100000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 119.2, "quote_volume": 13.60072, "trades": 1, "taker_buy_volume": 119.2, "taker_buy_quote": 13.60072}, {"ts": 1768373160000, "open": 0.1141, "high": 0.1141, "low": 0.114, "close": 0.114, "volume": 175.3, "quote_volume": 19.99614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373220000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 212.4, "quote_volume": 24.23484, "trades": 2, "taker_buy_volume": 212.4, "taker_buy_quote": 24.23484}, {"ts": 1768373280000, "open": 0.1142, "high": 0.1142, "low": 0.114, "close": 0.1141, "volume": 5220.4, "quote_volume": 595.57921, "trades": 14, "taker_buy_volume": 3089.8, "taker_buy_quote": 352.67885}, {"ts": 1768373340000, "open": 0.1141, "high": 0.1141, "low": 0.1139, "close": 0.114, "volume": 5319.1, "quote_volume": 606.22515, "trades": 10, "taker_buy_volume": 2598.1, "taker_buy_quote": 296.19216}, {"ts": 1768373400000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 5466.3, "quote_volume": 622.74028, "trades": 13, "taker_buy_volume": 2486.7, "taker_buy_quote": 283.36384}, {"ts": 1768373460000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 6233.1, "quote_volume": 709.95009, "trades": 11, "taker_buy_volume": 4426.6, "taker_buy_quote": 504.18974}, {"ts": 1768373520000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 3634.4, "quote_volume": 414.46007, "trades": 11, "taker_buy_volume": 3634.4, "taker_buy_quote": 414.46007}, {"ts": 1768373580000, "open": 0.1142, "high": 0.1142, "low": 0.114, "close": 0.114, "volume": 3793.1, "quote_volume": 432.77905, "trades": 12, "taker_buy_volume": 1768.1, "taker_buy_quote": 201.91702}, {"ts": 1768373640000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 2957.6, "quote_volume": 337.46216, "trades": 3, "taker_buy_volume": 2957.6, "taker_buy_quote": 337.46216}, {"ts": 1768373700000, "open": 0.1141, "high": 0.1143, "low": 0.1141, "close": 0.1141, "volume": 8615.9, "quote_volume": 983.61921, "trades": 21, "taker_buy_volume": 4669.1, "taker_buy_quote": 533.11624}, {"ts": 1768373760000, "open": 0.1141, "high": 0.1143, "low": 0.1141, "close": 0.1143, "volume": 6214.2, "quote_volume": 709.95875, "trades": 11, "taker_buy_volume": 6124.4, "taker_buy_quote": 699.71257}, {"ts": 1768373820000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1144, "volume": 4455.0, "quote_volume": 509.4735, "trades": 14, "taker_buy_volume": 2670.0, "taker_buy_quote": 305.448}, {"ts": 1768373880000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373940000, "open": 0.1143, "high": 0.1143, "low": 0.1141, "close": 0.1141, "volume": 29524.9, "quote_volume": 3371.21262, "trades": 32, "taker_buy_volume": 3101.4, "taker_buy_quote": 354.35938}, {"ts": 1768374000000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 1313.5, "quote_volume": 149.87035, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374060000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 1981.1, "quote_volume": 225.9121, "trades": 5, "taker_buy_volume": 667.0, "taker_buy_quote": 76.1047}, {"ts": 1768374120000, "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": 1768374180000, "open": 0.114, "high": 0.114, "low": 0.1138, "close": 0.1138, "volume": 8353.0, "quote_volume": 951.73874, "trades": 18, "taker_buy_volume": 2947.9, "taker_buy_quote": 335.76581}, {"ts": 1768374240000, "open": 0.1139, "high": 0.1139, "low": 0.1138, "close": 0.1139, "volume": 10221.2, "quote_volume": 1164.02012, "trades": 26, "taker_buy_volume": 7974.7, "taker_buy_quote": 908.31833}, {"ts": 1768374300000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 168.2, "quote_volume": 19.15798, "trades": 3, "taker_buy_volume": 168.2, "taker_buy_quote": 19.15798}, {"ts": 1768374360000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 383.3, "quote_volume": 43.6962, "trades": 6, "taker_buy_volume": 212.5, "taker_buy_quote": 24.225}, {"ts": 1768374420000, "open": 0.114, "high": 0.1141, "low": 0.1139, "close": 0.114, "volume": 32944.2, "quote_volume": 3757.06548, "trades": 23, "taker_buy_volume": 30095.0, "taker_buy_quote": 3432.29949}, {"ts": 1768374480000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.114, "volume": 18459.6, "quote_volume": 2105.92661, "trades": 15, "taker_buy_volume": 17530.4, "taker_buy_quote": 1999.99781}, {"ts": 1768374540000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 3003.3, "quote_volume": 342.3762, "trades": 7, "taker_buy_volume": 1851.3, "taker_buy_quote": 211.0482}, {"ts": 1768374600000, "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": 1768374660000, "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": 1768374720000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 129.1, "quote_volume": 14.73031, "trades": 2, "taker_buy_volume": 129.1, "taker_buy_quote": 14.73031}, {"ts": 1768374780000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 8253.8, "quote_volume": 940.11901, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374840000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 419.7, "quote_volume": 47.80383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374900000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 6472.3, "quote_volume": 737.19497, "trades": 9, "taker_buy_volume": 5809.8, "taker_buy_quote": 661.73622}, {"ts": 1768374960000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 4426.8, "quote_volume": 504.6552, "trades": 6, "taker_buy_volume": 4290.0, "taker_buy_quote": 489.06}, {"ts": 1768375020000, "open": 0.114, "high": 0.114, "low": 0.1138, "close": 0.1138, "volume": 28288.7, "quote_volume": 3222.15336, "trades": 32, "taker_buy_volume": 8205.9, "taker_buy_quote": 934.56248}, {"ts": 1768375080000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 135.0, "quote_volume": 15.363, "trades": 2, "taker_buy_volume": 135.0, "taker_buy_quote": 15.363}, {"ts": 1768375140000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 3759.3, "quote_volume": 427.43241, "trades": 14, "taker_buy_volume": 2319.7, "taker_buy_quote": 263.74989}, {"ts": 1768375200000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1139, "volume": 1210.9, "quote_volume": 137.80569, "trades": 4, "taker_buy_volume": 1210.9, "taker_buy_quote": 137.80569}, {"ts": 1768375260000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375320000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 1731.1, "quote_volume": 197.1902, "trades": 9, "taker_buy_volume": 1673.2, "taker_buy_quote": 190.5896}, {"ts": 1768375380000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 233.6, "quote_volume": 26.6304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375440000, "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": 1768375500000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 1025.1, "quote_volume": 116.85258, "trades": 6, "taker_buy_volume": 768.4, "taker_buy_quote": 87.5976}, {"ts": 1768375560000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 4280.0, "quote_volume": 487.492, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375620000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375680000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 164.8, "quote_volume": 18.75424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375740000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1139, "volume": 8781.2, "quote_volume": 999.99347, "trades": 10, "taker_buy_volume": 8781.2, "taker_buy_quote": 999.99347}, {"ts": 1768375800000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 337.8, "quote_volume": 38.44164, "trades": 4, "taker_buy_volume": 170.5, "taker_buy_quote": 19.4029}, {"ts": 1768375860000, "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": 1768375920000, "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": 1768375980000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 167.6, "quote_volume": 19.08964, "trades": 2, "taker_buy_volume": 167.6, "taker_buy_quote": 19.08964}, {"ts": 1768376040000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 2289.3, "quote_volume": 260.75703, "trades": 8, "taker_buy_volume": 2053.2, "taker_buy_quote": 233.86524}, {"ts": 1768376100000, "open": 0.114, "high": 0.1142, "low": 0.114, "close": 0.1141, "volume": 20843.3, "quote_volume": 2378.57844, "trades": 30, "taker_buy_volume": 5658.1, "taker_buy_quote": 645.91368}, {"ts": 1768376160000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 170.1, "quote_volume": 19.40841, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376220000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 154.3, "quote_volume": 17.5902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376280000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 3987.2, "quote_volume": 454.52423, "trades": 9, "taker_buy_volume": 1036.1, "taker_buy_quote": 118.1154}, {"ts": 1768376340000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 865.5, "quote_volume": 98.4939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376400000, "open": 0.1138, "high": 0.1138, "low": 0.1134, "close": 0.1134, "volume": 14777.4, "quote_volume": 1679.45892, "trades": 27, "taker_buy_volume": 4847.6, "taker_buy_quote": 550.66626}, {"ts": 1768376460000, "open": 0.1134, "high": 0.1139, "low": 0.1134, "close": 0.1137, "volume": 25399.5, "quote_volume": 2889.7813, "trades": 27, "taker_buy_volume": 19708.0, "taker_buy_quote": 2242.33336}, {"ts": 1768376520000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 2947.2, "quote_volume": 335.08464, "trades": 5, "taker_buy_volume": 693.0, "taker_buy_quote": 78.7941}, {"ts": 1768376580000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 245.0, "quote_volume": 27.832, "trades": 2, "taker_buy_volume": 120.9, "taker_buy_quote": 13.73424}, {"ts": 1768376640000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 119.7, "quote_volume": 13.59792, "trades": 1, "taker_buy_volume": 119.7, "taker_buy_quote": 13.59792}, {"ts": 1768376700000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 603.7, "quote_volume": 68.58032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376760000, "open": 0.1137, "high": 0.1139, "low": 0.1137, "close": 0.1139, "volume": 622.3, "quote_volume": 70.81784, "trades": 4, "taker_buy_volume": 622.3, "taker_buy_quote": 70.81784}, {"ts": 1768376820000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 243.8, "quote_volume": 27.8051, "trades": 2, "taker_buy_volume": 243.8, "taker_buy_quote": 27.8051}, {"ts": 1768376880000, "open": 0.1141, "high": 0.1141, "low": 0.114, "close": 0.114, "volume": 3818.9, "quote_volume": 435.36677, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376940000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 88.5, "quote_volume": 10.08015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377000000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377060000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 1642.4, "quote_volume": 187.2336, "trades": 3, "taker_buy_volume": 1523.4, "taker_buy_quote": 173.6676}, {"ts": 1768377120000, "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": 1768377180000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 3685.1, "quote_volume": 420.378, "trades": 11, "taker_buy_volume": 1855.2, "taker_buy_quote": 211.58641}, {"ts": 1768377240000, "open": 0.1141, "high": 0.1141, "low": 0.114, "close": 0.114, "volume": 4151.0, "quote_volume": 473.41532, "trades": 8, "taker_buy_volume": 658.2, "taker_buy_quote": 75.0348}, {"ts": 1768377300000, "open": 0.1139, "high": 0.114, "low": 0.1138, "close": 0.1138, "volume": 889.5, "quote_volume": 101.3483, "trades": 6, "taker_buy_volume": 843.3, "taker_buy_quote": 96.09074}, {"ts": 1768377360000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 17887.6, "quote_volume": 2033.83207, "trades": 10, "taker_buy_volume": 122.8, "taker_buy_quote": 13.96236}, {"ts": 1768377420000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377480000, "open": 0.1137, "high": 0.1138, "low": 0.1136, "close": 0.1136, "volume": 5195.1, "quote_volume": 590.28748, "trades": 14, "taker_buy_volume": 4954.0, "taker_buy_quote": 562.88655}, {"ts": 1768377540000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 1928.5, "quote_volume": 219.0776, "trades": 5, "taker_buy_volume": 1803.8, "taker_buy_quote": 204.91168}, {"ts": 1768377600000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 188.0, "quote_volume": 21.3568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377660000, "open": 0.1135, "high": 0.1136, "low": 0.1132, "close": 0.1135, "volume": 54562.6, "quote_volume": 6184.85117, "trades": 54, "taker_buy_volume": 23853.2, "taker_buy_quote": 2703.99533}, {"ts": 1768377720000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 2210.6, "quote_volume": 250.63874, "trades": 18, "taker_buy_volume": 1966.8, "taker_buy_quote": 223.00378}, {"ts": 1768377780000, "open": 0.1134, "high": 0.1136, "low": 0.1134, "close": 0.1136, "volume": 4096.0, "quote_volume": 465.18799, "trades": 9, "taker_buy_volume": 3776.6, "taker_buy_quote": 428.90415}, {"ts": 1768377840000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 573.9, "quote_volume": 65.13765, "trades": 4, "taker_buy_volume": 454.9, "taker_buy_quote": 51.63115}, {"ts": 1768377900000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 9284.6, "quote_volume": 1054.41173, "trades": 13, "taker_buy_volume": 9116.3, "taker_buy_quote": 1035.30968}, {"ts": 1768377960000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 1583.2, "quote_volume": 179.85832, "trades": 7, "taker_buy_volume": 1461.1, "taker_buy_quote": 165.98776}, {"ts": 1768378020000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 827.2, "quote_volume": 93.96992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378080000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 1085.6, "quote_volume": 123.32416, "trades": 5, "taker_buy_volume": 989.8, "taker_buy_quote": 112.44128}, {"ts": 1768378140000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378200000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 6373.9, "quote_volume": 724.48244, "trades": 9, "taker_buy_volume": 5071.6, "taker_buy_quote": 576.52212}, {"ts": 1768378260000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378320000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 428.7, "quote_volume": 48.70032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378380000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 14444.5, "quote_volume": 1639.45075, "trades": 8, "taker_buy_volume": 828.4, "taker_buy_quote": 94.0234}, {"ts": 1768378440000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 10717.1, "quote_volume": 1215.43519, "trades": 24, "taker_buy_volume": 2218.1, "taker_buy_quote": 251.53254}, {"ts": 1768378500000, "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": 1768378560000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 2428.6, "quote_volume": 275.16038, "trades": 7, "taker_buy_volume": 600.2, "taker_buy_quote": 68.00266}, {"ts": 1768378620000, "open": 0.1133, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 1958.2, "quote_volume": 221.78705, "trades": 8, "taker_buy_volume": 1619.4, "taker_buy_quote": 183.41795}, {"ts": 1768378680000, "open": 0.1132, "high": 0.1134, "low": 0.1132, "close": 0.1134, "volume": 5284.2, "quote_volume": 598.82132, "trades": 14, "taker_buy_volume": 4122.9, "taker_buy_quote": 467.1299}, {"ts": 1768378740000, "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": 1768378800000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 4913.6, "quote_volume": 557.20224, "trades": 7, "taker_buy_volume": 4913.6, "taker_buy_quote": 557.20224}, {"ts": 1768378860000, "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": 1768378920000, "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": 1768378980000, "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": 1768379040000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 5354.4, "quote_volume": 607.18896, "trades": 17, "taker_buy_volume": 1640.8, "taker_buy_quote": 186.06672}, {"ts": 1768379100000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 409.9, "quote_volume": 46.48266, "trades": 3, "taker_buy_volume": 409.9, "taker_buy_quote": 46.48266}, {"ts": 1768379160000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 12991.2, "quote_volume": 1473.20208, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379220000, "open": 0.1133, "high": 0.1134, "low": 0.1133, "close": 0.1133, "volume": 7136.6, "quote_volume": 808.6412, "trades": 19, "taker_buy_volume": 3277.4, "taker_buy_quote": 371.39384}, {"ts": 1768379280000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 3713.9, "quote_volume": 420.78487, "trades": 8, "taker_buy_volume": 304.8, "taker_buy_quote": 34.53384}, {"ts": 1768379340000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379400000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 7909.1, "quote_volume": 896.10103, "trades": 14, "taker_buy_volume": 7862.7, "taker_buy_quote": 890.84391}, {"ts": 1768379460000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 8116.2, "quote_volume": 920.7828, "trades": 7, "taker_buy_volume": 8116.2, "taker_buy_quote": 920.7828}, {"ts": 1768379520000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 3606.0, "quote_volume": 409.31207, "trades": 9, "taker_buy_volume": 1606.0, "taker_buy_quote": 182.31207}, {"ts": 1768379580000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379640000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 774.5, "quote_volume": 87.90575, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379700000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379760000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 1847.6, "quote_volume": 209.7026, "trades": 5, "taker_buy_volume": 1847.6, "taker_buy_quote": 209.7026}, {"ts": 1768379820000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 170.8, "quote_volume": 19.36872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379880000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 64.5, "quote_volume": 7.30785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379940000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 7089.0, "quote_volume": 803.1837, "trades": 16, "taker_buy_volume": 1294.5, "taker_buy_quote": 146.66685}, {"ts": 1768380000000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380060000, "open": 0.1132, "high": 0.1133, "low": 0.1132, "close": 0.1133, "volume": 2074.6, "quote_volume": 234.89913, "trades": 8, "taker_buy_volume": 852.1, "taker_buy_quote": 96.51213}, {"ts": 1768380120000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380180000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380240000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 91.7, "quote_volume": 10.38044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380300000, "open": 0.1132, "high": 0.1133, "low": 0.1132, "close": 0.1133, "volume": 3998.2, "quote_volume": 452.98186, "trades": 6, "taker_buy_volume": 3856.2, "taker_buy_quote": 436.90746}, {"ts": 1768380360000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380420000, "open": 0.1134, "high": 0.1135, "low": 0.1132, "close": 0.1132, "volume": 15290.2, "quote_volume": 1733.01382, "trades": 28, "taker_buy_volume": 7960.2, "taker_buy_quote": 902.44986}, {"ts": 1768380480000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 168.5, "quote_volume": 19.0742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380540000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 1761.0, "quote_volume": 199.1691, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380600000, "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": 1768380660000, "open": 0.1131, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 2096.8, "quote_volume": 237.17843, "trades": 5, "taker_buy_volume": 2096.8, "taker_buy_quote": 237.17843}, {"ts": 1768380720000, "open": 0.1131, "high": 0.1131, "low": 0.1129, "close": 0.1131, "volume": 8556.0, "quote_volume": 966.91862, "trades": 22, "taker_buy_volume": 4829.5, "taker_buy_quote": 546.06239}, {"ts": 1768380780000, "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": 1768380840000, "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": 1768380900000, "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": 1768380960000, "open": 0.1131, "high": 0.1131, "low": 0.1129, "close": 0.1131, "volume": 19243.9, "quote_volume": 2175.00617, "trades": 20, "taker_buy_volume": 6490.2, "taker_buy_quote": 733.71011}, {"ts": 1768381020000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 166.9, "quote_volume": 18.87639, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381080000, "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": 1768381140000, "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": 1768381200000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 2375.2, "quote_volume": 268.63512, "trades": 5, "taker_buy_volume": 2375.2, "taker_buy_quote": 268.63512}, {"ts": 1768381260000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 234.7, "quote_volume": 26.54457, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381320000, "open": 0.1131, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 6377.2, "quote_volume": 721.67243, "trades": 9, "taker_buy_volume": 6377.2, "taker_buy_quote": 721.67243}, {"ts": 1768381380000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 88.9, "quote_volume": 10.06348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381440000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 121.9, "quote_volume": 13.79908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381500000, "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": 1768381560000, "open": 0.1132, "high": 0.1134, "low": 0.1132, "close": 0.1134, "volume": 3877.4, "quote_volume": 439.33239, "trades": 11, "taker_buy_volume": 3877.4, "taker_buy_quote": 439.33239}, {"ts": 1768381620000, "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": 1768381680000, "open": 0.1133, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 5776.1, "quote_volume": 654.95974, "trades": 7, "taker_buy_volume": 5276.1, "taker_buy_quote": 598.30974}, {"ts": 1768381740000, "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": 1768381800000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 3409.5, "quote_volume": 386.97825, "trades": 12, "taker_buy_volume": 3239.1, "taker_buy_quote": 367.63785}, {"ts": 1768381860000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 1663.0, "quote_volume": 188.7702, "trades": 11, "taker_buy_volume": 503.1, "taker_buy_quote": 57.12155}, {"ts": 1768381920000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 1642.4, "quote_volume": 186.4124, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381980000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 18269.5, "quote_volume": 2071.7613, "trades": 9, "taker_buy_volume": 1540.9, "taker_buy_quote": 174.73806}, {"ts": 1768382040000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 23870.6, "quote_volume": 2710.75575, "trades": 25, "taker_buy_volume": 17236.7, "taker_buy_quote": 1957.27397}, {"ts": 1768382100000, "open": 0.1134, "high": 0.1134, "low": 0.113, "close": 0.1131, "volume": 85314.6, "quote_volume": 9650.11544, "trades": 105, "taker_buy_volume": 48867.9, "taker_buy_quote": 5526.46307}, {"ts": 1768382160000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 7260.8, "quote_volume": 821.19648, "trades": 2, "taker_buy_volume": 7260.8, "taker_buy_quote": 821.19648}, {"ts": 1768382220000, "open": 0.1132, "high": 0.1135, "low": 0.1132, "close": 0.1133, "volume": 52584.1, "quote_volume": 5960.38774, "trades": 25, "taker_buy_volume": 44154.0, "taker_buy_quote": 5005.25741}, {"ts": 1768382280000, "open": 0.1133, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 6710.3, "quote_volume": 760.24521, "trades": 9, "taker_buy_volume": 1756.0, "taker_buy_quote": 198.9548}, {"ts": 1768382340000, "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": 1768382400000, "open": 0.1132, "high": 0.1134, "low": 0.1132, "close": 0.1132, "volume": 52732.3, "quote_volume": 5971.82563, "trades": 44, "taker_buy_volume": 42211.4, "taker_buy_quote": 4779.83117}, {"ts": 1768382460000, "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": 1768382520000, "open": 0.1131, "high": 0.1132, "low": 0.113, "close": 0.1132, "volume": 3017.0, "quote_volume": 341.1817, "trades": 13, "taker_buy_volume": 1348.3, "taker_buy_quote": 152.50258}, {"ts": 1768382580000, "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": 1768382640000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 2280.5, "quote_volume": 258.38065, "trades": 7, "taker_buy_volume": 2280.5, "taker_buy_quote": 258.38065}, {"ts": 1768382700000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1133, "volume": 7134.1, "quote_volume": 808.64025, "trades": 18, "taker_buy_volume": 2545.1, "taker_buy_quote": 288.43377}, {"ts": 1768382760000, "open": 0.1133, "high": 0.1134, "low": 0.1133, "close": 0.1133, "volume": 5620.4, "quote_volume": 636.90428, "trades": 13, "taker_buy_volume": 1346.6, "taker_buy_quote": 152.68274}, {"ts": 1768382820000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 1158.4, "quote_volume": 131.24672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382880000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382940000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383000000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 4700.8, "quote_volume": 532.60064, "trades": 8, "taker_buy_volume": 4700.8, "taker_buy_quote": 532.60064}, {"ts": 1768383060000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 46.4, "quote_volume": 5.26176, "trades": 1, "taker_buy_volume": 46.4, "taker_buy_quote": 5.26176}, {"ts": 1768383120000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 6224.0, "quote_volume": 705.8016, "trades": 6, "taker_buy_volume": 66.2, "taker_buy_quote": 7.50708}, {"ts": 1768383180000, "open": 0.1133, "high": 0.1134, "low": 0.1132, "close": 0.1133, "volume": 5882.6, "quote_volume": 666.59512, "trades": 20, "taker_buy_volume": 4371.6, "taker_buy_quote": 495.41713}, {"ts": 1768383240000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 1158.4, "quote_volume": 131.24672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383300000, "open": 0.1133, "high": 0.1135, "low": 0.1133, "close": 0.1134, "volume": 3131.7, "quote_volume": 355.28379, "trades": 9, "taker_buy_volume": 2963.8, "taker_buy_quote": 336.24393}, {"ts": 1768383360000, "open": 0.1133, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 5301.7, "quote_volume": 600.66941, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383420000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 967.4, "quote_volume": 109.49694, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383480000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 70.1, "quote_volume": 7.92831, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383540000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 2871.0, "quote_volume": 324.9972, "trades": 4, "taker_buy_volume": 2871.0, "taker_buy_quote": 324.9972}, {"ts": 1768383600000, "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": 1768383660000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 171.0, "quote_volume": 19.3572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383720000, "open": 0.1131, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 3328.6, "quote_volume": 376.47052, "trades": 8, "taker_buy_volume": 2103.1, "taker_buy_quote": 237.86647}, {"ts": 1768383780000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 9969.1, "quote_volume": 1127.55521, "trades": 8, "taker_buy_volume": 500.0, "taker_buy_quote": 56.6}, {"ts": 1768383840000, "open": 0.1131, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 1118.4, "quote_volume": 126.49924, "trades": 3, "taker_buy_volume": 1118.4, "taker_buy_quote": 126.49924}, {"ts": 1768383900000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 5799.7, "quote_volume": 656.52604, "trades": 8, "taker_buy_volume": 5799.7, "taker_buy_quote": 656.52604}, {"ts": 1768383960000, "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": 1768384020000, "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": 1768384080000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 106.6, "quote_volume": 12.05646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384140000, "open": 0.1131, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 422.2, "quote_volume": 47.77621, "trades": 7, "taker_buy_volume": 253.9, "taker_buy_quote": 28.74148}, {"ts": 1768384200000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 8155.7, "quote_volume": 921.61784, "trades": 14, "taker_buy_volume": 2337.3, "taker_buy_quote": 264.1149}, {"ts": 1768384260000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 131.9, "quote_volume": 14.9047, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384320000, "open": 0.113, "high": 0.113, "low": 0.1128, "close": 0.1128, "volume": 18114.0, "quote_volume": 2043.75757, "trades": 36, "taker_buy_volume": 2371.7, "taker_buy_quote": 267.64918}, {"ts": 1768384380000, "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": 1768384440000, "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": 1768384500000, "open": 0.1129, "high": 0.1131, "low": 0.1129, "close": 0.1131, "volume": 6475.2, "quote_volume": 731.0996, "trades": 9, "taker_buy_volume": 6475.2, "taker_buy_quote": 731.0996}, {"ts": 1768384560000, "open": 0.1131, "high": 0.1133, "low": 0.1131, "close": 0.1131, "volume": 27911.7, "quote_volume": 3159.63546, "trades": 45, "taker_buy_volume": 16440.1, "taker_buy_quote": 1861.22824}, {"ts": 1768384620000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 5507.0, "quote_volume": 622.8417, "trades": 6, "taker_buy_volume": 4517.0, "taker_buy_quote": 510.8727}, {"ts": 1768384680000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 1556.9, "quote_volume": 175.9297, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384740000, "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": 1768384800000, "open": 0.113, "high": 0.1131, "low": 0.1129, "close": 0.1131, "volume": 25814.2, "quote_volume": 2915.67859, "trades": 20, "taker_buy_volume": 5569.1, "taker_buy_quote": 629.86056}, {"ts": 1768384860000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 1899.3, "quote_volume": 214.81083, "trades": 3, "taker_buy_volume": 1899.3, "taker_buy_quote": 214.81083}, {"ts": 1768384920000, "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": 1768384980000, "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": 1768385040000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 3570.7, "quote_volume": 403.84617, "trades": 3, "taker_buy_volume": 3570.7, "taker_buy_quote": 403.84617}, {"ts": 1768385100000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 2487.7, "quote_volume": 281.60764, "trades": 5, "taker_buy_volume": 46.5, "taker_buy_quote": 5.2638}, {"ts": 1768385160000, "open": 0.1132, "high": 0.1133, "low": 0.1132, "close": 0.1133, "volume": 3002.5, "quote_volume": 340.14983, "trades": 16, "taker_buy_volume": 1307.0, "taker_buy_quote": 148.06657}, {"ts": 1768385220000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 3268.2, "quote_volume": 370.61388, "trades": 14, "taker_buy_volume": 341.6, "taker_buy_quote": 38.73744}, {"ts": 1768385280000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 57.6, "quote_volume": 6.52608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385340000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385400000, "open": 0.1134, "high": 0.1136, "low": 0.1134, "close": 0.1136, "volume": 224.7, "quote_volume": 25.51202, "trades": 3, "taker_buy_volume": 224.7, "taker_buy_quote": 25.51202}, {"ts": 1768385460000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 46.3, "quote_volume": 5.25968, "trades": 1, "taker_buy_volume": 46.3, "taker_buy_quote": 5.25968}, {"ts": 1768385520000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 90.1, "quote_volume": 10.23536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385580000, "open": 0.1136, "high": 0.1138, "low": 0.1136, "close": 0.1137, "volume": 10759.5, "quote_volume": 1223.6602, "trades": 16, "taker_buy_volume": 9404.2, "taker_buy_quote": 1069.63834}, {"ts": 1768385640000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 3519.8, "quote_volume": 400.55324, "trades": 10, "taker_buy_volume": 2731.4, "taker_buy_quote": 310.83332}, {"ts": 1768385700000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 5043.1, "quote_volume": 573.90478, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385760000, "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": 1768385820000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 5440.6, "quote_volume": 618.60676, "trades": 12, "taker_buy_volume": 4534.6, "taker_buy_quote": 515.59456}, {"ts": 1768385880000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385940000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 4622.4, "quote_volume": 525.10464, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386000000, "open": 0.1135, "high": 0.1137, "low": 0.1133, "close": 0.1137, "volume": 12747.1, "quote_volume": 1445.87573, "trades": 43, "taker_buy_volume": 5050.8, "taker_buy_quote": 572.68859}, {"ts": 1768386060000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 59.7, "quote_volume": 6.78192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386120000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 2614.0, "quote_volume": 296.8046, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386180000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 740.3, "quote_volume": 83.95002, "trades": 6, "taker_buy_volume": 356.1, "taker_buy_quote": 40.38174}, {"ts": 1768386240000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 171.0, "quote_volume": 19.3914, "trades": 2, "taker_buy_volume": 171.0, "taker_buy_quote": 19.3914}, {"ts": 1768386300000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 589.0, "quote_volume": 66.8515, "trades": 6, "taker_buy_volume": 420.8, "taker_buy_quote": 47.7608}, {"ts": 1768386360000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 168.3, "quote_volume": 19.10205, "trades": 2, "taker_buy_volume": 168.3, "taker_buy_quote": 19.10205}, {"ts": 1768386420000, "open": 0.1136, "high": 0.1136, "low": 0.1133, "close": 0.1133, "volume": 4278.4, "quote_volume": 485.33512, "trades": 17, "taker_buy_volume": 1870.6, "taker_buy_quote": 212.34232}, {"ts": 1768386480000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 3173.5, "quote_volume": 359.2402, "trades": 9, "taker_buy_volume": 741.2, "taker_buy_quote": 83.90384}, {"ts": 1768386540000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 4209.5, "quote_volume": 476.93635, "trades": 7, "taker_buy_volume": 4209.5, "taker_buy_quote": 476.93635}, {"ts": 1768386600000, "open": 0.1133, "high": 0.1136, "low": 0.1133, "close": 0.1136, "volume": 2671.7, "quote_volume": 303.4256, "trades": 12, "taker_buy_volume": 1554.4, "taker_buy_quote": 176.52678}, {"ts": 1768386660000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386720000, "open": 0.1136, "high": 0.1138, "low": 0.1136, "close": 0.1138, "volume": 1466.4, "quote_volume": 166.65334, "trades": 9, "taker_buy_volume": 1298.1, "taker_buy_quote": 147.53446}, {"ts": 1768386780000, "open": 0.1139, "high": 0.1141, "low": 0.1139, "close": 0.114, "volume": 4045.8, "quote_volume": 461.41197, "trades": 21, "taker_buy_volume": 1223.8, "taker_buy_quote": 139.55479}, {"ts": 1768386840000, "open": 0.1139, "high": 0.1139, "low": 0.1137, "close": 0.1137, "volume": 1466.6, "quote_volume": 166.89947, "trades": 7, "taker_buy_volume": 967.0, "taker_buy_quote": 110.0446}, {"ts": 1768386900000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 1481.9, "quote_volume": 168.23246, "trades": 5, "taker_buy_volume": 1234.8, "taker_buy_quote": 140.1619}, {"ts": 1768386960000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 3278.1, "quote_volume": 372.23846, "trades": 13, "taker_buy_volume": 2916.2, "taker_buy_quote": 331.13895}, {"ts": 1768387020000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 835.1, "quote_volume": 94.85517, "trades": 2, "taker_buy_volume": 713.2, "taker_buy_quote": 81.01952}, {"ts": 1768387080000, "open": 0.1134, "high": 0.1136, "low": 0.1134, "close": 0.1136, "volume": 1235.5, "quote_volume": 140.23, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 113.5}, {"ts": 1768387140000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 1356.2, "quote_volume": 154.06432, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387200000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387260000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 3825.6, "quote_volume": 434.57486, "trades": 7, "taker_buy_volume": 3507.1, "taker_buy_quote": 398.40656}, {"ts": 1768387320000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 88.1, "quote_volume": 10.00816, "trades": 1, "taker_buy_volume": 88.1, "taker_buy_quote": 10.00816}, {"ts": 1768387380000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387440000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387500000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387560000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 996.0, "quote_volume": 112.98019, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387620000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 2408.6, "quote_volume": 273.19428, "trades": 7, "taker_buy_volume": 1952.0, "taker_buy_quote": 221.41584}, {"ts": 1768387680000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 1000.0, "quote_volume": 113.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 113.5}, {"ts": 1768387740000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387800000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387860000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 3719.5, "quote_volume": 422.16325, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387920000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 239.0, "quote_volume": 27.1504, "trades": 2, "taker_buy_volume": 239.0, "taker_buy_quote": 27.1504}, {"ts": 1768387980000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388040000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388100000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 238.1, "quote_volume": 27.02435, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388160000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 6439.1, "quote_volume": 731.48176, "trades": 4, "taker_buy_volume": 6439.1, "taker_buy_quote": 731.48176}, {"ts": 1768388220000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388280000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388340000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388400000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 4981.9, "quote_volume": 565.46452, "trades": 11, "taker_buy_volume": 1064.3, "taker_buy_quote": 120.80448}, {"ts": 1768388460000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 1666.0, "quote_volume": 189.10524, "trades": 9, "taker_buy_volume": 1132.4, "taker_buy_quote": 128.54164}, {"ts": 1768388520000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 221.8, "quote_volume": 25.15212, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388580000, "open": 0.1133, "high": 0.1133, "low": 0.1129, "close": 0.113, "volume": 26265.8, "quote_volume": 2967.60221, "trades": 46, "taker_buy_volume": 10310.1, "taker_buy_quote": 1164.03689}, {"ts": 1768388640000, "open": 0.113, "high": 0.1131, "low": 0.113, "close": 0.1131, "volume": 7866.8, "quote_volume": 889.73055, "trades": 8, "taker_buy_volume": 7866.8, "taker_buy_quote": 889.73055}, {"ts": 1768388700000, "open": 0.113, "high": 0.1131, "low": 0.1129, "close": 0.1131, "volume": 14910.8, "quote_volume": 1684.88732, "trades": 20, "taker_buy_volume": 5005.5, "taker_buy_quote": 565.76526}, {"ts": 1768388760000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 1239.3, "quote_volume": 140.05337, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388820000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1129, "volume": 3988.1, "quote_volume": 449.87477, "trades": 7, "taker_buy_volume": 1037.9, "taker_buy_quote": 117.07991}, {"ts": 1768388880000, "open": 0.1129, "high": 0.1129, "low": 0.1126, "close": 0.1126, "volume": 13314.1, "quote_volume": 1501.33312, "trades": 28, "taker_buy_volume": 2228.3, "taker_buy_quote": 251.40685}, {"ts": 1768388940000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 1228.4, "quote_volume": 138.45265, "trades": 3, "taker_buy_volume": 1228.4, "taker_buy_quote": 138.45265}, {"ts": 1768389000000, "open": 0.1128, "high": 0.113, "low": 0.1128, "close": 0.113, "volume": 1627.4, "quote_volume": 183.79326, "trades": 8, "taker_buy_volume": 89.1, "taker_buy_quote": 10.05048}, {"ts": 1768389060000, "open": 0.1129, "high": 0.1129, "low": 0.1125, "close": 0.1125, "volume": 18068.8, "quote_volume": 2035.25413, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389120000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 1358.4, "quote_volume": 153.09168, "trades": 5, "taker_buy_volume": 245.4, "taker_buy_quote": 27.65658}, {"ts": 1768389180000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 1075.3, "quote_volume": 121.29384, "trades": 5, "taker_buy_volume": 242.0, "taker_buy_quote": 27.2976}, {"ts": 1768389240000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 15249.3, "quote_volume": 1718.9626, "trades": 12, "taker_buy_volume": 1860.6, "taker_buy_quote": 209.87568}, {"ts": 1768389300000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 4696.6, "quote_volume": 529.30682, "trades": 7, "taker_buy_volume": 2472.0, "taker_buy_quote": 278.5944}, {"ts": 1768389360000, "open": 0.1126, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 5251.1, "quote_volume": 591.5109, "trades": 11, "taker_buy_volume": 3063.4, "taker_buy_quote": 345.07688}, {"ts": 1768389420000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 5377.9, "quote_volume": 605.55154, "trades": 10, "taker_buy_volume": 3349.3, "taker_buy_quote": 377.13118}, {"ts": 1768389480000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 10618.6, "quote_volume": 1195.65436, "trades": 22, "taker_buy_volume": 7443.9, "taker_buy_quote": 838.18314}, {"ts": 1768389540000, "open": 0.1126, "high": 0.1126, "low": 0.1125, "close": 0.1125, "volume": 7087.7, "quote_volume": 797.39288, "trades": 9, "taker_buy_volume": 1006.0, "taker_buy_quote": 113.20163}, {"ts": 1768389600000, "open": 0.1124, "high": 0.1125, "low": 0.1123, "close": 0.1124, "volume": 10904.9, "quote_volume": 1225.35066, "trades": 27, "taker_buy_volume": 5615.1, "taker_buy_quote": 630.89067}, {"ts": 1768389660000, "open": 0.1124, "high": 0.1126, "low": 0.1124, "close": 0.1126, "volume": 11812.0, "quote_volume": 1328.64554, "trades": 25, "taker_buy_volume": 10925.8, "taker_buy_quote": 1228.96693}, {"ts": 1768389720000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 2817.6, "quote_volume": 317.26176, "trades": 7, "taker_buy_volume": 1112.4, "taker_buy_quote": 125.25624}, {"ts": 1768389780000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 1108.7, "quote_volume": 124.83962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389840000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 216.8, "quote_volume": 24.41168, "trades": 2, "taker_buy_volume": 216.8, "taker_buy_quote": 24.41168}, {"ts": 1768389900000, "open": 0.1127, "high": 0.1128, "low": 0.1126, "close": 0.1126, "volume": 41097.3, "quote_volume": 4633.29357, "trades": 33, "taker_buy_volume": 23278.9, "taker_buy_quote": 2625.46881}, {"ts": 1768389960000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 4446.4, "quote_volume": 501.10928, "trades": 5, "taker_buy_volume": 4446.4, "taker_buy_quote": 501.10928}, {"ts": 1768390020000, "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": 1768390080000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 119.8, "quote_volume": 13.52542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390140000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 123.1, "quote_volume": 13.88568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390200000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 2437.2, "quote_volume": 274.67244, "trades": 4, "taker_buy_volume": 1832.8, "taker_buy_quote": 206.55656}, {"ts": 1768390260000, "open": 0.1129, "high": 0.113, "low": 0.1129, "close": 0.113, "volume": 1633.3, "quote_volume": 184.41812, "trades": 4, "taker_buy_volume": 185.5, "taker_buy_quote": 20.9615}, {"ts": 1768390320000, "open": 0.113, "high": 0.1132, "low": 0.113, "close": 0.113, "volume": 22222.1, "quote_volume": 2512.9641, "trades": 14, "taker_buy_volume": 22107.3, "taker_buy_quote": 2499.9917}, {"ts": 1768390380000, "open": 0.113, "high": 0.113, "low": 0.1128, "close": 0.1128, "volume": 30861.3, "quote_volume": 3483.01047, "trades": 34, "taker_buy_volume": 7998.7, "taker_buy_quote": 902.41446}, {"ts": 1768390440000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 2638.5, "quote_volume": 297.88665, "trades": 4, "taker_buy_volume": 1957.8, "taker_buy_quote": 221.03562}, {"ts": 1768390500000, "open": 0.113, "high": 0.1131, "low": 0.113, "close": 0.1131, "volume": 3997.5, "quote_volume": 451.9966, "trades": 13, "taker_buy_volume": 2655.9, "taker_buy_quote": 300.26164}, {"ts": 1768390560000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 346.0, "quote_volume": 39.1326, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390620000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 169.8, "quote_volume": 19.1874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390680000, "open": 0.113, "high": 0.1132, "low": 0.113, "close": 0.1131, "volume": 919.9, "quote_volume": 104.08658, "trades": 6, "taker_buy_volume": 846.0, "taker_buy_quote": 95.72849}, {"ts": 1768390740000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 4199.3, "quote_volume": 475.36076, "trades": 7, "taker_buy_volume": 3042.1, "taker_buy_quote": 344.36572}, {"ts": 1768390800000, "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": 1768390860000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 3826.2, "quote_volume": 433.10883, "trades": 9, "taker_buy_volume": 170.4, "taker_buy_quote": 19.28928}, {"ts": 1768390920000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 118.1, "quote_volume": 13.35711, "trades": 1, "taker_buy_volume": 118.1, "taker_buy_quote": 13.35711}, {"ts": 1768390980000, "open": 0.113, "high": 0.1131, "low": 0.1129, "close": 0.1131, "volume": 3408.4, "quote_volume": 385.04004, "trades": 17, "taker_buy_volume": 2250.2, "taker_buy_quote": 254.16344}, {"ts": 1768391040000, "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": 1768391100000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 169.3, "quote_volume": 19.14783, "trades": 2, "taker_buy_volume": 169.3, "taker_buy_quote": 19.14783}, {"ts": 1768391160000, "open": 0.1131, "high": 0.1131, "low": 0.1129, "close": 0.1131, "volume": 8979.1, "quote_volume": 1014.93797, "trades": 15, "taker_buy_volume": 1247.0, "taker_buy_quote": 141.01913}, {"ts": 1768391220000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 943.2, "quote_volume": 106.67592, "trades": 5, "taker_buy_volume": 167.6, "taker_buy_quote": 18.95556}, {"ts": 1768391280000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.1131, "volume": 3091.9, "quote_volume": 349.66841, "trades": 15, "taker_buy_volume": 46.4, "taker_buy_quote": 5.24784}, {"ts": 1768391340000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 1342.8, "quote_volume": 151.87068, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391400000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 171.2, "quote_volume": 19.3456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391460000, "open": 0.1129, "high": 0.113, "low": 0.1129, "close": 0.113, "volume": 1077.1, "quote_volume": 121.70359, "trades": 3, "taker_buy_volume": 990.0, "taker_buy_quote": 111.87}, {"ts": 1768391520000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 2723.6, "quote_volume": 307.49444, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391580000, "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": 1768391640000, "open": 0.1128, "high": 0.1129, "low": 0.1127, "close": 0.1127, "volume": 14581.9, "quote_volume": 1643.81025, "trades": 34, "taker_buy_volume": 8904.0, "taker_buy_quote": 1003.70763}, {"ts": 1768391700000, "open": 0.1128, "high": 0.1129, "low": 0.1128, "close": 0.1129, "volume": 6347.0, "quote_volume": 715.96284, "trades": 7, "taker_buy_volume": 6347.0, "taker_buy_quote": 715.96284}, {"ts": 1768391760000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 5317.8, "quote_volume": 600.37962, "trades": 8, "taker_buy_volume": 2223.9, "taker_buy_quote": 251.07831}, {"ts": 1768391820000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 4293.3, "quote_volume": 484.16807, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391880000, "open": 0.1126, "high": 0.1126, "low": 0.1124, "close": 0.1125, "volume": 19684.6, "quote_volume": 2214.43148, "trades": 17, "taker_buy_volume": 16066.4, "taker_buy_quote": 1807.47}, {"ts": 1768391940000, "open": 0.1125, "high": 0.1125, "low": 0.1123, "close": 0.1124, "volume": 3443.3, "quote_volume": 386.88708, "trades": 7, "taker_buy_volume": 809.7, "taker_buy_quote": 91.01028}, {"ts": 1768392000000, "open": 0.1125, "high": 0.1126, "low": 0.1125, "close": 0.1126, "volume": 3554.2, "quote_volume": 400.19055, "trades": 9, "taker_buy_volume": 735.2, "taker_buy_quote": 82.77115}, {"ts": 1768392060000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 1728.7, "quote_volume": 194.82449, "trades": 5, "taker_buy_volume": 1114.4, "taker_buy_quote": 125.59288}, {"ts": 1768392120000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 404.4, "quote_volume": 45.57588, "trades": 4, "taker_buy_volume": 404.4, "taker_buy_quote": 45.57588}, {"ts": 1768392180000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 5781.9, "quote_volume": 651.62013, "trades": 7, "taker_buy_volume": 4672.6, "taker_buy_quote": 526.60202}, {"ts": 1768392240000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 759.6, "quote_volume": 85.67622, "trades": 2, "taker_buy_volume": 693.0, "taker_buy_quote": 78.1704}, {"ts": 1768392300000, "open": 0.1129, "high": 0.113, "low": 0.1129, "close": 0.113, "volume": 25404.1, "quote_volume": 2868.17113, "trades": 9, "taker_buy_volume": 24047.2, "taker_buy_quote": 2714.92888}, {"ts": 1768392360000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 120.0, "quote_volume": 13.56, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 13.56}, {"ts": 1768392420000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 2199.0, "quote_volume": 248.487, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768392480000, "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": 1768392540000, "open": 0.113, "high": 0.113, "low": 0.1129, "close": 0.1129, "volume": 238.3, "quote_volume": 26.91599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768392600000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 46.5, "quote_volume": 5.24985, "trades": 1, "taker_buy_volume": 46.5, "taker_buy_quote": 5.24985}, {"ts": 1768392660000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 2187.2, "quote_volume": 247.1536, "trades": 8, "taker_buy_volume": 1029.3, "taker_buy_quote": 116.3109}, {"ts": 1768392720000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 117.8, "quote_volume": 13.3114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768392780000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 102.0, "quote_volume": 11.5362, "trades": 1, "taker_buy_volume": 102.0, "taker_buy_quote": 11.5362}, {"ts": 1768392840000, "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": 1768392900000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 83.0, "quote_volume": 9.379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768392960000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 1224.2, "quote_volume": 138.3346, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393020000, "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": 1768393080000, "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": 1768393140000, "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": 1768393200000, "open": 0.113, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 5035.0, "quote_volume": 568.96803, "trades": 8, "taker_buy_volume": 176.8, "taker_buy_quote": 19.99143}, {"ts": 1768393260000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 675.0, "quote_volume": 76.2075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393320000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 176.9, "quote_volume": 19.9897, "trades": 1, "taker_buy_volume": 176.9, "taker_buy_quote": 19.9897}, {"ts": 1768393380000, "open": 0.113, "high": 0.113, "low": 0.1129, "close": 0.1129, "volume": 3567.1, "quote_volume": 403.02357, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393440000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 245.1, "quote_volume": 27.70853, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393500000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 21826.3, "quote_volume": 2466.3719, "trades": 9, "taker_buy_volume": 4878.9, "taker_buy_quote": 551.3157}, {"ts": 1768393560000, "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": 1768393620000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 828.7, "quote_volume": 93.50358, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393680000, "open": 0.1129, "high": 0.113, "low": 0.1128, "close": 0.113, "volume": 10404.6, "quote_volume": 1174.49492, "trades": 13, "taker_buy_volume": 4532.2, "taker_buy_quote": 511.77566}, {"ts": 1768393740000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 6542.5, "quote_volume": 738.10525, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393800000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 1925.0, "quote_volume": 217.3325, "trades": 4, "taker_buy_volume": 813.8, "taker_buy_quote": 91.87802}, {"ts": 1768393860000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 87.5, "quote_volume": 9.87, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393920000, "open": 0.1128, "high": 0.1128, "low": 0.1126, "close": 0.1126, "volume": 2523.9, "quote_volume": 284.54085, "trades": 7, "taker_buy_volume": 1189.2, "taker_buy_quote": 134.02284}, {"ts": 1768393980000, "open": 0.1126, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 1171.1, "quote_volume": 131.87917, "trades": 3, "taker_buy_volume": 1171.1, "taker_buy_quote": 131.87917}, {"ts": 1768394040000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 124.2, "quote_volume": 13.99734, "trades": 1, "taker_buy_volume": 124.2, "taker_buy_quote": 13.99734}, {"ts": 1768394100000, "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": 1768394160000, "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": 1768394220000, "open": 0.1128, "high": 0.1129, "low": 0.1128, "close": 0.1129, "volume": 1327.9, "quote_volume": 149.90291, "trades": 6, "taker_buy_volume": 170.0, "taker_buy_quote": 19.176}, {"ts": 1768394280000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 1159.5, "quote_volume": 130.7916, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394340000, "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": 1768394400000, "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": 1768394460000, "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": 1768394520000, "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": 1768394580000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 2114.4, "quote_volume": 238.29288, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394640000, "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": 1768394700000, "open": 0.1126, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 4629.4, "quote_volume": 521.33522, "trades": 10, "taker_buy_volume": 1804.2, "taker_buy_quote": 203.2177}, {"ts": 1768394760000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 4258.1, "quote_volume": 479.46206, "trades": 7, "taker_buy_volume": 692.9, "taker_buy_quote": 78.02054}, {"ts": 1768394820000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 9548.9, "quote_volume": 1076.16103, "trades": 7, "taker_buy_volume": 9548.9, "taker_buy_quote": 1076.16103}, {"ts": 1768394880000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 166.3, "quote_volume": 18.74201, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394940000, "open": 0.1127, "high": 0.1127, "low": 0.1126, "close": 0.1126, "volume": 306.1, "quote_volume": 34.4858, "trades": 2, "taker_buy_volume": 189.4, "taker_buy_quote": 21.34538}, {"ts": 1768395000000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 3833.7, "quote_volume": 431.67462, "trades": 9, "taker_buy_volume": 2544.6, "taker_buy_quote": 286.52196}, {"ts": 1768395060000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 10765.5, "quote_volume": 1212.1953, "trades": 12, "taker_buy_volume": 5698.4, "taker_buy_quote": 641.63984}, {"ts": 1768395120000, "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": 1768395180000, "open": 0.1125, "high": 0.1125, "low": 0.1124, "close": 0.1124, "volume": 2008.6, "quote_volume": 225.9412, "trades": 5, "taker_buy_volume": 586.8, "taker_buy_quote": 66.015}, {"ts": 1768395240000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 577.9, "quote_volume": 65.01375, "trades": 1, "taker_buy_volume": 577.9, "taker_buy_quote": 65.01375}, {"ts": 1768395300000, "open": 0.1125, "high": 0.1126, "low": 0.1125, "close": 0.1126, "volume": 442.5, "quote_volume": 49.80862, "trades": 3, "taker_buy_volume": 442.5, "taker_buy_quote": 49.80862}, {"ts": 1768395360000, "open": 0.1125, "high": 0.1127, "low": 0.1125, "close": 0.1126, "volume": 26149.2, "quote_volume": 2946.4439, "trades": 19, "taker_buy_volume": 14127.9, "taker_buy_quote": 1591.93775}, {"ts": 1768395420000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 1159.9, "quote_volume": 130.60474, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395480000, "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": 1768395540000, "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": 1768395600000, "open": 0.1125, "high": 0.1125, "low": 0.1124, "close": 0.1124, "volume": 2045.9, "quote_volume": 230.15375, "trades": 9, "taker_buy_volume": 168.4, "taker_buy_quote": 18.945}, {"ts": 1768395660000, "open": 0.1125, "high": 0.1127, "low": 0.1123, "close": 0.1124, "volume": 13828.5, "quote_volume": 1555.10163, "trades": 33, "taker_buy_volume": 3961.0, "taker_buy_quote": 445.60566}, {"ts": 1768395720000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 3471.3, "quote_volume": 389.82699, "trades": 10, "taker_buy_volume": 2313.9, "taker_buy_quote": 259.85097}, {"ts": 1768395780000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 1325.8, "quote_volume": 148.88734, "trades": 6, "taker_buy_volume": 168.6, "taker_buy_quote": 18.93378}, {"ts": 1768395840000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 687.8, "quote_volume": 77.18794, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395900000, "open": 0.1122, "high": 0.1123, "low": 0.1122, "close": 0.1123, "volume": 716.4, "quote_volume": 80.39698, "trades": 9, "taker_buy_volume": 500.9, "taker_buy_quote": 56.21788}, {"ts": 1768395960000, "open": 0.1123, "high": 0.1123, "low": 0.1099, "close": 0.1117, "volume": 663169.7, "quote_volume": 73662.00779, "trades": 350, "taker_buy_volume": 150112.4, "taker_buy_quote": 16731.58725}, {"ts": 1768396020000, "open": 0.1117, "high": 0.112, "low": 0.1117, "close": 0.112, "volume": 7958.2, "quote_volume": 890.98499, "trades": 22, "taker_buy_volume": 4791.5, "taker_buy_quote": 536.43819}, {"ts": 1768396080000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 2044.1, "quote_volume": 228.73479, "trades": 8, "taker_buy_volume": 888.2, "taker_buy_quote": 99.38958}, {"ts": 1768396140000, "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.112, "volume": 24034.9, "quote_volume": 2691.98908, "trades": 33, "taker_buy_volume": 10574.1, "taker_buy_quote": 1184.24662}, {"ts": 1768396200000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 266.4, "quote_volume": 29.81016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396260000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 2590.9, "quote_volume": 289.67922, "trades": 11, "taker_buy_volume": 2166.1, "taker_buy_quote": 242.18658}, {"ts": 1768396320000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396380000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 4190.4, "quote_volume": 469.3248, "trades": 9, "taker_buy_volume": 1791.9, "taker_buy_quote": 200.6928}, {"ts": 1768396440000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 14965.6, "quote_volume": 1674.65064, "trades": 10, "taker_buy_volume": 7545.6, "taker_buy_quote": 844.35264}, {"ts": 1768396500000, "open": 0.1119, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 5868.0, "quote_volume": 656.79895, "trades": 11, "taker_buy_volume": 5868.0, "taker_buy_quote": 656.79895}, {"ts": 1768396560000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 1815.1, "quote_volume": 203.2912, "trades": 6, "taker_buy_volume": 1815.1, "taker_buy_quote": 203.2912}, {"ts": 1768396620000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 3346.3, "quote_volume": 374.45097, "trades": 9, "taker_buy_volume": 2919.6, "taker_buy_quote": 326.70324}, {"ts": 1768396680000, "open": 0.1119, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 3186.7, "quote_volume": 356.41643, "trades": 10, "taker_buy_volume": 272.2, "taker_buy_quote": 30.45918}, {"ts": 1768396740000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 2771.6, "quote_volume": 310.4192, "trades": 5, "taker_buy_volume": 2771.6, "taker_buy_quote": 310.4192}, {"ts": 1768396800000, "open": 0.112, "high": 0.1121, "low": 0.112, "close": 0.1121, "volume": 93.8, "quote_volume": 10.51029, "trades": 2, "taker_buy_volume": 93.8, "taker_buy_quote": 10.51029}, {"ts": 1768396860000, "open": 0.1121, "high": 0.1121, "low": 0.112, "close": 0.112, "volume": 1072.4, "quote_volume": 120.13267, "trades": 9, "taker_buy_volume": 619.1, "taker_buy_quote": 69.3392}, {"ts": 1768396920000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396980000, "open": 0.1121, "high": 0.1124, "low": 0.1121, "close": 0.1122, "volume": 48562.9, "quote_volume": 5452.97091, "trades": 28, "taker_buy_volume": 46370.1, "taker_buy_quote": 5206.93886}, {"ts": 1768397040000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 1671.0, "quote_volume": 187.3191, "trades": 10, "taker_buy_volume": 1329.1, "taker_buy_quote": 148.99211}, {"ts": 1768397100000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 171.1, "quote_volume": 19.1632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397160000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 5742.2, "quote_volume": 643.1264, "trades": 10, "taker_buy_volume": 4536.8, "taker_buy_quote": 508.1216}, {"ts": 1768397220000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 427.4, "quote_volume": 47.91154, "trades": 1, "taker_buy_volume": 427.4, "taker_buy_quote": 47.91154}, {"ts": 1768397280000, "open": 0.1121, "high": 0.1123, "low": 0.1121, "close": 0.1123, "volume": 2725.6, "quote_volume": 305.79341, "trades": 5, "taker_buy_volume": 2725.6, "taker_buy_quote": 305.79341}, {"ts": 1768397340000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 526.2, "quote_volume": 59.09226, "trades": 1, "taker_buy_volume": 526.2, "taker_buy_quote": 59.09226}, {"ts": 1768397400000, "open": 0.1122, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 3611.6, "quote_volume": 405.45119, "trades": 24, "taker_buy_volume": 2296.7, "taker_buy_quote": 257.91941}, {"ts": 1768397460000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 215.4, "quote_volume": 24.16788, "trades": 3, "taker_buy_volume": 46.9, "taker_buy_quote": 5.26218}, {"ts": 1768397520000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 2670.9, "quote_volume": 299.40789, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397580000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 215.4, "quote_volume": 24.14634, "trades": 3, "taker_buy_volume": 46.9, "taker_buy_quote": 5.25749}, {"ts": 1768397640000, "open": 0.1121, "high": 0.1124, "low": 0.1121, "close": 0.1123, "volume": 44905.6, "quote_volume": 5043.3397, "trades": 20, "taker_buy_volume": 44905.6, "taker_buy_quote": 5043.3397}, {"ts": 1768397700000, "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": 1768397760000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 445.2, "quote_volume": 49.99596, "trades": 2, "taker_buy_volume": 445.2, "taker_buy_quote": 49.99596}, {"ts": 1768397820000, "open": 0.1122, "high": 0.1123, "low": 0.1122, "close": 0.1123, "volume": 18135.8, "quote_volume": 2036.01736, "trades": 18, "taker_buy_volume": 12982.0, "taker_buy_quote": 1457.44304}, {"ts": 1768397880000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 1867.0, "quote_volume": 209.6641, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397940000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 10614.8, "quote_volume": 1192.04204, "trades": 11, "taker_buy_volume": 6038.6, "taker_buy_quote": 678.13478}, {"ts": 1768398000000, "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": 1768398060000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1123, "volume": 17334.8, "quote_volume": 1945.68727, "trades": 15, "taker_buy_volume": 2480.0, "taker_buy_quote": 278.504}, {"ts": 1768398120000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 990.0, "quote_volume": 111.177, "trades": 1, "taker_buy_volume": 990.0, "taker_buy_quote": 111.177}, {"ts": 1768398180000, "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": 1768398240000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 121.0, "quote_volume": 13.5883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398300000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 133.5, "quote_volume": 14.99205, "trades": 1, "taker_buy_volume": 133.5, "taker_buy_quote": 14.99205}, {"ts": 1768398360000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 317.2, "quote_volume": 35.58984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398420000, "open": 0.1122, "high": 0.1122, "low": 0.1121, "close": 0.1121, "volume": 9154.0, "quote_volume": 1026.34698, "trades": 11, "taker_buy_volume": 1713.1, "taker_buy_quote": 192.03851}, {"ts": 1768398480000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 1758.9, "quote_volume": 197.17269, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398540000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 122.9, "quote_volume": 13.7648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398600000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398660000, "open": 0.1119, "high": 0.1119, "low": 0.1118, "close": 0.1118, "volume": 14677.8, "quote_volume": 1642.42117, "trades": 8, "taker_buy_volume": 122.7, "taker_buy_quote": 13.71786}, {"ts": 1768398720000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 3046.4, "quote_volume": 340.8799, "trades": 10, "taker_buy_volume": 1091.1, "taker_buy_quote": 122.09409}, {"ts": 1768398780000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398840000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 124.9, "quote_volume": 13.97631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398900000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 171.3, "quote_volume": 19.16847, "trades": 2, "taker_buy_volume": 171.3, "taker_buy_quote": 19.16847}, {"ts": 1768398960000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399020000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399080000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 2656.1, "quote_volume": 297.4832, "trades": 3, "taker_buy_volume": 2656.1, "taker_buy_quote": 297.4832}, {"ts": 1768399140000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399200000, "open": 0.1121, "high": 0.1122, "low": 0.112, "close": 0.1121, "volume": 58123.9, "quote_volume": 6517.24714, "trades": 36, "taker_buy_volume": 44644.8, "taker_buy_quote": 5007.47896}, {"ts": 1768399260000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399320000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 9981.1, "quote_volume": 1119.87942, "trades": 2, "taker_buy_volume": 9981.1, "taker_buy_quote": 1119.87942}, {"ts": 1768399380000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 123.4, "quote_volume": 13.85782, "trades": 1, "taker_buy_volume": 123.4, "taker_buy_quote": 13.85782}, {"ts": 1768399440000, "open": 0.1123, "high": 0.1124, "low": 0.1123, "close": 0.1124, "volume": 14346.5, "quote_volume": 1611.11638, "trades": 3, "taker_buy_volume": 14225.6, "taker_buy_quote": 1597.53931}, {"ts": 1768399500000, "open": 0.1124, "high": 0.1125, "low": 0.1124, "close": 0.1124, "volume": 24419.8, "quote_volume": 2745.38185, "trades": 31, "taker_buy_volume": 11704.7, "taker_buy_quote": 1316.20461}, {"ts": 1768399560000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 3779.2, "quote_volume": 424.40416, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399620000, "open": 0.1123, "high": 0.1125, "low": 0.1123, "close": 0.1125, "volume": 2344.1, "quote_volume": 263.55115, "trades": 16, "taker_buy_volume": 1875.8, "taker_buy_quote": 210.92674}, {"ts": 1768399680000, "open": 0.1125, "high": 0.1126, "low": 0.1125, "close": 0.1125, "volume": 12603.2, "quote_volume": 1418.13123, "trades": 16, "taker_buy_volume": 4811.7, "taker_buy_quote": 541.58748}, {"ts": 1768399740000, "open": 0.1126, "high": 0.1129, "low": 0.1126, "close": 0.1129, "volume": 37193.6, "quote_volume": 4192.76452, "trades": 30, "taker_buy_volume": 23580.2, "taker_buy_quote": 2659.4147}, {"ts": 1768399800000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 235.3, "quote_volume": 26.54184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399860000, "open": 0.1128, "high": 0.1129, "low": 0.1128, "close": 0.1129, "volume": 299.5, "quote_volume": 33.80889, "trades": 3, "taker_buy_volume": 299.5, "taker_buy_quote": 33.80889}, {"ts": 1768399920000, "open": 0.113, "high": 0.113, "low": 0.1128, "close": 0.1128, "volume": 4335.6, "quote_volume": 489.28692, "trades": 15, "taker_buy_volume": 461.4, "taker_buy_quote": 52.1382}, {"ts": 1768399980000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 18315.4, "quote_volume": 2065.97712, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400040000, "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": 1768400100000, "open": 0.1128, "high": 0.1129, "low": 0.1128, "close": 0.1129, "volume": 36750.8, "quote_volume": 4148.90214, "trades": 14, "taker_buy_volume": 11202.3, "taker_buy_quote": 1264.73967}, {"ts": 1768400160000, "open": 0.1129, "high": 0.1132, "low": 0.1129, "close": 0.1132, "volume": 18360.2, "quote_volume": 2075.95258, "trades": 21, "taker_buy_volume": 18360.2, "taker_buy_quote": 2075.95258}, {"ts": 1768400220000, "open": 0.1132, "high": 0.1132, "low": 0.113, "close": 0.113, "volume": 1898.7, "quote_volume": 214.71351, "trades": 15, "taker_buy_volume": 904.0, "taker_buy_quote": 102.2424}, {"ts": 1768400280000, "open": 0.113, "high": 0.113, "low": 0.1129, "close": 0.1129, "volume": 3416.9, "quote_volume": 385.79748, "trades": 9, "taker_buy_volume": 1198.9, "taker_buy_quote": 135.37311}, {"ts": 1768400340000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 8047.1, "quote_volume": 908.51759, "trades": 3, "taker_buy_volume": 8047.1, "taker_buy_quote": 908.51759}, {"ts": 1768400400000, "open": 0.113, "high": 0.113, "low": 0.1128, "close": 0.1128, "volume": 14443.3, "quote_volume": 1630.19786, "trades": 20, "taker_buy_volume": 1703.6, "taker_buy_quote": 192.16608}, {"ts": 1768400460000, "open": 0.1129, "high": 0.113, "low": 0.1129, "close": 0.113, "volume": 3338.0, "quote_volume": 376.9592, "trades": 7, "taker_buy_volume": 1235.5, "taker_buy_quote": 139.48795}, {"ts": 1768400520000, "open": 0.113, "high": 0.113, "low": 0.1129, "close": 0.1129, "volume": 1551.0, "quote_volume": 175.12021, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400580000, "open": 0.113, "high": 0.113, "low": 0.1127, "close": 0.1128, "volume": 46018.7, "quote_volume": 5188.5366, "trades": 34, "taker_buy_volume": 31511.7, "taker_buy_quote": 3552.03207}, {"ts": 1768400640000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 17971.7, "quote_volume": 2026.47813, "trades": 13, "taker_buy_volume": 9220.0, "taker_buy_quote": 1040.016}, {"ts": 1768400700000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 1374.5, "quote_volume": 154.91659, "trades": 3, "taker_buy_volume": 104.4, "taker_buy_quote": 11.77632}, {"ts": 1768400760000, "open": 0.1127, "high": 0.1127, "low": 0.1126, "close": 0.1126, "volume": 1951.7, "quote_volume": 219.86308, "trades": 7, "taker_buy_volume": 1588.9, "taker_buy_quote": 178.99976}, {"ts": 1768400820000, "open": 0.1125, "high": 0.1126, "low": 0.1124, "close": 0.1126, "volume": 4376.0, "quote_volume": 492.13962, "trades": 6, "taker_buy_volume": 120.9, "taker_buy_quote": 13.61334}, {"ts": 1768400880000, "open": 0.1126, "high": 0.1127, "low": 0.1126, "close": 0.1126, "volume": 807.3, "quote_volume": 90.94634, "trades": 5, "taker_buy_volume": 564.3, "taker_buy_quote": 63.58454}, {"ts": 1768400940000, "open": 0.1126, "high": 0.1128, "low": 0.1126, "close": 0.1128, "volume": 17566.3, "quote_volume": 1979.71869, "trades": 9, "taker_buy_volume": 16576.3, "taker_buy_quote": 1868.14569}, {"ts": 1768401000000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 2632.0, "quote_volume": 296.65097, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768401060000, "open": 0.1128, "high": 0.1128, "low": 0.1126, "close": 0.1127, "volume": 5850.9, "quote_volume": 659.40894, "trades": 17, "taker_buy_volume": 119.3, "taker_buy_quote": 13.44511}, {"ts": 1768401120000, "open": 0.1127, "high": 0.113, "low": 0.1127, "close": 0.1128, "volume": 66485.8, "quote_volume": 7502.20424, "trades": 54, "taker_buy_volume": 47472.2, "taker_buy_quote": 5356.39012}, {"ts": 1768401180000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 8187.9, "quote_volume": 923.4889, "trades": 15, "taker_buy_volume": 93.2, "taker_buy_quote": 10.51296}, {"ts": 1768401240000, "open": 0.1128, "high": 0.113, "low": 0.1128, "close": 0.113, "volume": 9907.7, "quote_volume": 1119.45195, "trades": 21, "taker_buy_volume": 7766.7, "taker_buy_quote": 877.5494}, {"ts": 1768401300000, "open": 0.113, "high": 0.113, "low": 0.1129, "close": 0.113, "volume": 11032.5, "quote_volume": 1246.64355, "trades": 24, "taker_buy_volume": 3183.3, "taker_buy_quote": 359.7129}, {"ts": 1768401360000, "open": 0.1131, "high": 0.1134, "low": 0.113, "close": 0.1131, "volume": 73370.1, "quote_volume": 8306.65794, "trades": 68, "taker_buy_volume": 54598.1, "taker_buy_quote": 6183.10036}, {"ts": 1768401420000, "open": 0.1132, "high": 0.1135, "low": 0.1132, "close": 0.1133, "volume": 47340.1, "quote_volume": 5366.40037, "trades": 31, "taker_buy_volume": 45310.8, "taker_buy_quote": 5136.51438}, {"ts": 1768401480000, "open": 0.1133, "high": 0.1135, "low": 0.1133, "close": 0.1135, "volume": 15750.8, "quote_volume": 1787.67764, "trades": 11, "taker_buy_volume": 260.4, "taker_buy_quote": 29.51724}, {"ts": 1768401540000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 4069.9, "quote_volume": 461.89994, "trades": 12, "taker_buy_volume": 3039.2, "taker_buy_quote": 344.93257}, {"ts": 1768401600000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 446.2, "quote_volume": 50.59908, "trades": 6, "taker_buy_volume": 46.3, "taker_buy_quote": 5.25042}, {"ts": 1768401660000, "open": 0.1133, "high": 0.1134, "low": 0.1129, "close": 0.1131, "volume": 75101.2, "quote_volume": 8498.64694, "trades": 50, "taker_buy_volume": 3017.0, "taker_buy_quote": 341.09004}, {"ts": 1768401720000, "open": 0.1131, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 24999.2, "quote_volume": 2829.69993, "trades": 24, "taker_buy_volume": 23093.3, "taker_buy_quote": 2613.96879}, {"ts": 1768401780000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 734.9, "quote_volume": 83.16454, "trades": 9, "taker_buy_volume": 141.5, "taker_buy_quote": 16.0178}, {"ts": 1768401840000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 3271.0, "quote_volume": 369.9501, "trades": 15, "taker_buy_volume": 1819.8, "taker_buy_quote": 205.81938}, {"ts": 1768401900000, "open": 0.1131, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 15010.3, "quote_volume": 1697.76573, "trades": 15, "taker_buy_volume": 46.4, "taker_buy_quote": 5.24784}, {"ts": 1768401960000, "open": 0.1131, "high": 0.1135, "low": 0.1131, "close": 0.1134, "volume": 48939.3, "quote_volume": 5547.85024, "trades": 27, "taker_buy_volume": 47499.3, "taker_buy_quote": 5384.42234}, {"ts": 1768402020000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 17764.2, "quote_volume": 2017.18167, "trades": 37, "taker_buy_volume": 12589.6, "taker_buy_quote": 1429.84343}, {"ts": 1768402080000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 1386.3, "quote_volume": 157.20642, "trades": 7, "taker_buy_volume": 133.6, "taker_buy_quote": 15.15024}, {"ts": 1768402140000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1133, "volume": 6609.6, "quote_volume": 749.0007, "trades": 10, "taker_buy_volume": 165.9, "taker_buy_quote": 18.79647}, {"ts": 1768402200000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1133, "volume": 1535.0, "quote_volume": 173.9199, "trades": 7, "taker_buy_volume": 164.1, "taker_buy_quote": 18.59693}, {"ts": 1768402260000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 1930.6, "quote_volume": 218.93004, "trades": 14, "taker_buy_volume": 1930.6, "taker_buy_quote": 218.93004}, {"ts": 1768402320000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 1160.4, "quote_volume": 131.58936, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768402380000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 6314.2, "quote_volume": 716.6617, "trades": 20, "taker_buy_volume": 910.2, "taker_buy_quote": 103.3077}, {"ts": 1768402440000, "open": 0.1135, "high": 0.1137, "low": 0.1135, "close": 0.1136, "volume": 13339.8, "quote_volume": 1514.84268, "trades": 22, "taker_buy_volume": 1497.2, "taker_buy_quote": 170.12576}, {"ts": 1768402500000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 380.7, "quote_volume": 43.20044, "trades": 5, "taker_buy_volume": 124.6, "taker_buy_quote": 14.1421}, {"ts": 1768402560000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 300.0, "quote_volume": 34.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768402620000, "open": 0.1134, "high": 0.1134, "low": 0.1132, "close": 0.1132, "volume": 1508.1, "quote_volume": 170.7676, "trades": 13, "taker_buy_volume": 1004.6, "taker_buy_quote": 113.72072}, {"ts": 1768402680000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 551.6, "quote_volume": 62.44112, "trades": 7, "taker_buy_volume": 216.2, "taker_buy_quote": 24.47384}, {"ts": 1768402740000, "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": 1768402800000, "open": 0.1132, "high": 0.1133, "low": 0.1129, "close": 0.1131, "volume": 35963.5, "quote_volume": 4069.03187, "trades": 52, "taker_buy_volume": 22653.7, "taker_buy_quote": 2563.89505}, {"ts": 1768402860000, "open": 0.113, "high": 0.1131, "low": 0.113, "close": 0.1131, "volume": 670.9, "quote_volume": 75.84527, "trades": 8, "taker_buy_volume": 336.0, "taker_buy_quote": 37.98476}, {"ts": 1768402920000, "open": 0.113, "high": 0.113, "low": 0.1129, "close": 0.1129, "volume": 361.1, "quote_volume": 40.78006, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768402980000, "open": 0.1129, "high": 0.113, "low": 0.1129, "close": 0.113, "volume": 364.6, "quote_volume": 41.18777, "trades": 3, "taker_buy_volume": 240.0, "taker_buy_quote": 27.10797}, {"ts": 1768403040000, "open": 0.113, "high": 0.113, "low": 0.1129, "close": 0.113, "volume": 11441.4, "quote_volume": 1292.76677, "trades": 17, "taker_buy_volume": 8005.1, "taker_buy_quote": 904.5763}, {"ts": 1768403100000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 2132.3, "quote_volume": 241.15409, "trades": 9, "taker_buy_volume": 1109.4, "taker_buy_quote": 125.47314}, {"ts": 1768403160000, "open": 0.1131, "high": 0.1133, "low": 0.1131, "close": 0.1133, "volume": 1772.1, "quote_volume": 200.65142, "trades": 8, "taker_buy_volume": 1037.5, "taker_buy_quote": 117.544}, {"ts": 1768403220000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 10755.1, "quote_volume": 1218.55283, "trades": 21, "taker_buy_volume": 4523.8, "taker_buy_quote": 512.54654}, {"ts": 1768403280000, "open": 0.1133, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 1164.3, "quote_volume": 132.01419, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403340000, "open": 0.1133, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 646.0, "quote_volume": 73.23148, "trades": 3, "taker_buy_volume": 396.8, "taker_buy_quote": 44.99712}, {"ts": 1768403400000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 238.9, "quote_volume": 27.11515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403460000, "open": 0.1136, "high": 0.1139, "low": 0.1136, "close": 0.1138, "volume": 22198.9, "quote_volume": 2524.96534, "trades": 33, "taker_buy_volume": 13418.6, "taker_buy_quote": 1526.27732}, {"ts": 1768403520000, "open": 0.1138, "high": 0.114, "low": 0.1138, "close": 0.1139, "volume": 11502.4, "quote_volume": 1309.81438, "trades": 22, "taker_buy_volume": 4104.0, "taker_buy_quote": 467.43369}, {"ts": 1768403580000, "open": 0.1139, "high": 0.114, "low": 0.1136, "close": 0.1139, "volume": 34371.6, "quote_volume": 3908.66812, "trades": 30, "taker_buy_volume": 12053.8, "taker_buy_quote": 1371.30607}, {"ts": 1768403640000, "open": 0.1139, "high": 0.114, "low": 0.1138, "close": 0.1138, "volume": 25943.7, "quote_volume": 2956.377, "trades": 16, "taker_buy_volume": 12151.2, "taker_buy_quote": 1384.72153}, {"ts": 1768403700000, "open": 0.1139, "high": 0.1139, "low": 0.1137, "close": 0.1138, "volume": 8282.9, "quote_volume": 943.16475, "trades": 8, "taker_buy_volume": 6380.0, "taker_buy_quote": 726.682}, {"ts": 1768403760000, "open": 0.1138, "high": 0.1138, "low": 0.1135, "close": 0.1135, "volume": 34087.1, "quote_volume": 3869.88202, "trades": 24, "taker_buy_volume": 26239.2, "taker_buy_quote": 2978.20388}, {"ts": 1768403820000, "open": 0.1135, "high": 0.1137, "low": 0.1135, "close": 0.1137, "volume": 14291.8, "quote_volume": 1624.24352, "trades": 29, "taker_buy_volume": 4642.4, "taker_buy_quote": 527.14226}, {"ts": 1768403880000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 30277.2, "quote_volume": 3439.51439, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403940000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 1836.4, "quote_volume": 208.61504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404000000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 16820.9, "quote_volume": 1910.86616, "trades": 11, "taker_buy_volume": 122.9, "taker_buy_quote": 13.96144}, {"ts": 1768404060000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 4974.9, "quote_volume": 565.14864, "trades": 7, "taker_buy_volume": 274.1, "taker_buy_quote": 31.13776}, {"ts": 1768404120000, "open": 0.1135, "high": 0.1137, "low": 0.1135, "close": 0.1136, "volume": 9620.8, "quote_volume": 1093.16278, "trades": 18, "taker_buy_volume": 6105.2, "taker_buy_quote": 693.81012}, {"ts": 1768404180000, "open": 0.1137, "high": 0.1139, "low": 0.1135, "close": 0.1135, "volume": 21139.0, "quote_volume": 2402.63727, "trades": 23, "taker_buy_volume": 10781.6, "taker_buy_quote": 1226.08016}, {"ts": 1768404240000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 4383.7, "quote_volume": 497.98832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404300000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 10616.5, "quote_volume": 1206.1544, "trades": 15, "taker_buy_volume": 3388.9, "taker_buy_quote": 384.97904}, {"ts": 1768404360000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 10079.4, "quote_volume": 1145.05981, "trades": 24, "taker_buy_volume": 1200.7, "taker_buy_quote": 136.39952}, {"ts": 1768404420000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 15052.1, "quote_volume": 1709.92856, "trades": 6, "taker_buy_volume": 100.0, "taker_buy_quote": 11.37}, {"ts": 1768404480000, "open": 0.1137, "high": 0.1138, "low": 0.1136, "close": 0.1138, "volume": 20682.7, "quote_volume": 2350.69126, "trades": 26, "taker_buy_volume": 3488.6, "taker_buy_quote": 396.85182}, {"ts": 1768404540000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 1247.8, "quote_volume": 141.97554, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404600000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 1114.4, "quote_volume": 126.70728, "trades": 2, "taker_buy_volume": 990.0, "taker_buy_quote": 112.563}, {"ts": 1768404660000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1139, "volume": 2433.0, "quote_volume": 277.10948, "trades": 11, "taker_buy_volume": 92.2, "taker_buy_quote": 10.50158}, {"ts": 1768404720000, "open": 0.1139, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 2769.2, "quote_volume": 315.18279, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404780000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 18931.5, "quote_volume": 2156.48416, "trades": 12, "taker_buy_volume": 17670.3, "taker_buy_quote": 2012.83348}, {"ts": 1768404840000, "open": 0.1141, "high": 0.1143, "low": 0.1141, "close": 0.1143, "volume": 10105.0, "quote_volume": 1154.43729, "trades": 16, "taker_buy_volume": 2728.4, "taker_buy_quote": 311.78229}, {"ts": 1768404900000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 17340.7, "quote_volume": 1982.0296, "trades": 11, "taker_buy_volume": 440.0, "taker_buy_quote": 50.292}, {"ts": 1768404960000, "open": 0.1142, "high": 0.1144, "low": 0.114, "close": 0.1142, "volume": 56334.6, "quote_volume": 6438.32174, "trades": 46, "taker_buy_volume": 47435.8, "taker_buy_quote": 5422.053}, {"ts": 1768405020000, "open": 0.1142, "high": 0.1142, "low": 0.114, "close": 0.1141, "volume": 2857.7, "quote_volume": 325.96705, "trades": 9, "taker_buy_volume": 1001.4, "taker_buy_quote": 114.27871}, {"ts": 1768405080000, "open": 0.1141, "high": 0.1141, "low": 0.1138, "close": 0.1138, "volume": 125147.5, "quote_volume": 14265.95671, "trades": 22, "taker_buy_volume": 1923.8, "taker_buy_quote": 219.05233}, {"ts": 1768405140000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 7740.1, "quote_volume": 880.82338, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405200000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 103.2, "quote_volume": 11.7648, "trades": 1, "taker_buy_volume": 103.2, "taker_buy_quote": 11.7648}, {"ts": 1768405260000, "open": 0.114, "high": 0.1142, "low": 0.114, "close": 0.114, "volume": 4432.7, "quote_volume": 505.50416, "trades": 20, "taker_buy_volume": 2263.6, "taker_buy_quote": 258.22676}, {"ts": 1768405320000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 1955.1, "quote_volume": 222.8814, "trades": 4, "taker_buy_volume": 1713.1, "taker_buy_quote": 195.2934}, {"ts": 1768405380000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 936.1, "quote_volume": 106.63388, "trades": 3, "taker_buy_volume": 693.0, "taker_buy_quote": 78.9327}, {"ts": 1768405440000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 5275.6, "quote_volume": 600.89084, "trades": 14, "taker_buy_volume": 122.0, "taker_buy_quote": 13.8958}, {"ts": 1768405500000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405560000, "open": 0.1139, "high": 0.1139, "low": 0.1137, "close": 0.1138, "volume": 29278.4, "quote_volume": 3329.65423, "trades": 28, "taker_buy_volume": 1168.8, "taker_buy_quote": 132.95236}, {"ts": 1768405620000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 170.9, "quote_volume": 19.46551, "trades": 3, "taker_buy_volume": 46.2, "taker_buy_quote": 5.26218}, {"ts": 1768405680000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405740000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 134.2, "quote_volume": 15.28538, "trades": 3, "taker_buy_volume": 134.2, "taker_buy_quote": 15.28538}, {"ts": 1768405800000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 150.3, "quote_volume": 17.1342, "trades": 2, "taker_buy_volume": 150.3, "taker_buy_quote": 17.1342}, {"ts": 1768405860000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1142, "volume": 16695.9, "quote_volume": 1905.01088, "trades": 23, "taker_buy_volume": 3340.1, "taker_buy_quote": 381.1141}, {"ts": 1768405920000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 1280.9, "quote_volume": 146.15069, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405980000, "open": 0.1142, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 7527.0, "quote_volume": 860.11471, "trades": 7, "taker_buy_volume": 7283.7, "taker_buy_quote": 832.32985}, {"ts": 1768406040000, "open": 0.1142, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 700.3, "quote_volume": 79.92426, "trades": 3, "taker_buy_volume": 75.6, "taker_buy_quote": 8.63352}, {"ts": 1768406100000, "open": 0.1142, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 247.1, "quote_volume": 28.20634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406160000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 692.3, "quote_volume": 78.99143, "trades": 4, "taker_buy_volume": 692.3, "taker_buy_quote": 78.99143}, {"ts": 1768406220000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 2631.5, "quote_volume": 300.5173, "trades": 4, "taker_buy_volume": 2631.5, "taker_buy_quote": 300.5173}, {"ts": 1768406280000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 1292.8, "quote_volume": 147.50848, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406340000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 1229.7, "quote_volume": 140.30877, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406400000, "open": 0.1142, "high": 0.1143, "low": 0.1141, "close": 0.1143, "volume": 4816.0, "quote_volume": 550.12652, "trades": 10, "taker_buy_volume": 1831.1, "taker_buy_quote": 209.19573}, {"ts": 1768406460000, "open": 0.1143, "high": 0.1144, "low": 0.1143, "close": 0.1144, "volume": 5002.7, "quote_volume": 571.94045, "trades": 5, "taker_buy_volume": 1318.4, "taker_buy_quote": 150.82496}, {"ts": 1768406520000, "open": 0.1143, "high": 0.1148, "low": 0.1143, "close": 0.1148, "volume": 32371.4, "quote_volume": 3705.64509, "trades": 34, "taker_buy_volume": 30658.6, "taker_buy_quote": 3509.60658}, {"ts": 1768406580000, "open": 0.1148, "high": 0.1149, "low": 0.1148, "close": 0.1148, "volume": 1328.1, "quote_volume": 152.55448, "trades": 4, "taker_buy_volume": 886.0, "taker_buy_quote": 101.8014}, {"ts": 1768406640000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1148, "volume": 4277.4, "quote_volume": 491.03856, "trades": 17, "taker_buy_volume": 3846.2, "taker_buy_quote": 441.54376}, {"ts": 1768406700000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 817.6, "quote_volume": 93.86048, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406760000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1148, "volume": 1000.2, "quote_volume": 114.80701, "trades": 6, "taker_buy_volume": 720.8, "taker_buy_quote": 82.74784}, {"ts": 1768406820000, "open": 0.1148, "high": 0.1149, "low": 0.1148, "close": 0.1149, "volume": 221.4, "quote_volume": 25.43008, "trades": 3, "taker_buy_volume": 133.6, "taker_buy_quote": 15.35064}, {"ts": 1768406880000, "open": 0.115, "high": 0.1151, "low": 0.1149, "close": 0.1149, "volume": 21446.3, "quote_volume": 2466.18598, "trades": 15, "taker_buy_volume": 11707.0, "taker_buy_quote": 1347.12353}, {"ts": 1768406940000, "open": 0.1149, "high": 0.115, "low": 0.1149, "close": 0.115, "volume": 1729.1, "quote_volume": 198.6935, "trades": 7, "taker_buy_volume": 199.1, "taker_buy_quote": 22.8965}, {"ts": 1768407000000, "open": 0.115, "high": 0.1152, "low": 0.115, "close": 0.115, "volume": 33486.4, "quote_volume": 3851.77368, "trades": 53, "taker_buy_volume": 12690.1, "taker_buy_quote": 1460.15044}, {"ts": 1768407060000, "open": 0.115, "high": 0.1151, "low": 0.115, "close": 0.115, "volume": 27037.6, "quote_volume": 3109.5773, "trades": 37, "taker_buy_volume": 2744.7, "taker_buy_quote": 315.8938}, {"ts": 1768407120000, "open": 0.115, "high": 0.1152, "low": 0.115, "close": 0.1151, "volume": 63963.6, "quote_volume": 7358.43145, "trades": 55, "taker_buy_volume": 10584.7, "taker_buy_quote": 1218.97163}, {"ts": 1768407180000, "open": 0.1151, "high": 0.1151, "low": 0.115, "close": 0.115, "volume": 36130.2, "quote_volume": 4155.62344, "trades": 33, "taker_buy_volume": 2699.0, "taker_buy_quote": 310.53914}, {"ts": 1768407240000, "open": 0.1151, "high": 0.1151, "low": 0.115, "close": 0.115, "volume": 5781.8, "quote_volume": 665.1767, "trades": 12, "taker_buy_volume": 3288.7, "taker_buy_quote": 378.4702}, {"ts": 1768407300000, "open": 0.1151, "high": 0.1157, "low": 0.1151, "close": 0.1156, "volume": 72046.3, "quote_volume": 8316.07692, "trades": 86, "taker_buy_volume": 41973.2, "taker_buy_quote": 4844.72721}, {"ts": 1768407360000, "open": 0.1156, "high": 0.1157, "low": 0.1155, "close": 0.1156, "volume": 13373.4, "quote_volume": 1546.45658, "trades": 20, "taker_buy_volume": 5547.0, "taker_buy_quote": 641.3336}, {"ts": 1768407420000, "open": 0.1155, "high": 0.1155, "low": 0.1153, "close": 0.1153, "volume": 2239.0, "quote_volume": 258.47007, "trades": 10, "taker_buy_volume": 246.3, "taker_buy_quote": 28.39839}, {"ts": 1768407480000, "open": 0.1154, "high": 0.1155, "low": 0.1154, "close": 0.1154, "volume": 901.3, "quote_volume": 104.07353, "trades": 5, "taker_buy_volume": 637.9, "taker_buy_quote": 73.66506}, {"ts": 1768407540000, "open": 0.1155, "high": 0.1157, "low": 0.1155, "close": 0.1156, "volume": 7522.2, "quote_volume": 869.18009, "trades": 12, "taker_buy_volume": 7029.3, "taker_buy_quote": 812.18871}, {"ts": 1768407600000, "open": 0.1157, "high": 0.1165, "low": 0.1157, "close": 0.1164, "volume": 16400.9, "quote_volume": 1900.61494, "trades": 26, "taker_buy_volume": 12067.6, "taker_buy_quote": 1398.40989}, {"ts": 1768407660000, "open": 0.1165, "high": 0.1172, "low": 0.1165, "close": 0.1168, "volume": 72322.4, "quote_volume": 8451.03834, "trades": 69, "taker_buy_volume": 44239.0, "taker_buy_quote": 5176.8986}, {"ts": 1768407720000, "open": 0.1167, "high": 0.1167, "low": 0.1161, "close": 0.1161, "volume": 71426.4, "quote_volume": 8311.63072, "trades": 68, "taker_buy_volume": 26593.8, "taker_buy_quote": 3088.99732}, {"ts": 1768407780000, "open": 0.1163, "high": 0.1163, "low": 0.1161, "close": 0.1161, "volume": 3727.8, "quote_volume": 433.34386, "trades": 7, "taker_buy_volume": 2671.0, "taker_buy_quote": 310.6373}, {"ts": 1768407840000, "open": 0.1161, "high": 0.1162, "low": 0.1161, "close": 0.1161, "volume": 1023.1, "quote_volume": 118.85942, "trades": 9, "taker_buy_volume": 775.1, "taker_buy_quote": 90.06662}, {"ts": 1768407900000, "open": 0.116, "high": 0.1162, "low": 0.116, "close": 0.116, "volume": 23614.3, "quote_volume": 2739.89403, "trades": 25, "taker_buy_volume": 5484.1, "taker_buy_quote": 636.737}, {"ts": 1768407960000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 3994.5, "quote_volume": 463.3496, "trades": 7, "taker_buy_volume": 2641.9, "taker_buy_quote": 306.4604}, {"ts": 1768408020000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 8317.1, "quote_volume": 963.20448, "trades": 9, "taker_buy_volume": 6424.0, "taker_buy_quote": 743.9835}, {"ts": 1768408080000, "open": 0.1158, "high": 0.1162, "low": 0.1158, "close": 0.1161, "volume": 29081.0, "quote_volume": 3377.12765, "trades": 36, "taker_buy_volume": 27124.9, "taker_buy_quote": 3150.05825}, {"ts": 1768408140000, "open": 0.1161, "high": 0.1164, "low": 0.116, "close": 0.1163, "volume": 140416.7, "quote_volume": 16317.31621, "trades": 57, "taker_buy_volume": 65963.5, "taker_buy_quote": 7666.57959}, {"ts": 1768408200000, "open": 0.1164, "high": 0.1164, "low": 0.116, "close": 0.116, "volume": 11401.1, "quote_volume": 1324.18033, "trades": 26, "taker_buy_volume": 1813.0, "taker_buy_quote": 210.5283}, {"ts": 1768408260000, "open": 0.116, "high": 0.1164, "low": 0.116, "close": 0.1162, "volume": 35872.2, "quote_volume": 4163.23163, "trades": 33, "taker_buy_volume": 34749.7, "taker_buy_quote": 4032.73388}, {"ts": 1768408320000, "open": 0.1162, "high": 0.1162, "low": 0.1159, "close": 0.116, "volume": 10288.1, "quote_volume": 1193.63298, "trades": 27, "taker_buy_volume": 6235.1, "taker_buy_quote": 723.48521}, {"ts": 1768408380000, "open": 0.116, "high": 0.116, "low": 0.1157, "close": 0.1157, "volume": 22989.5, "quote_volume": 2663.97467, "trades": 34, "taker_buy_volume": 6488.8, "taker_buy_quote": 752.3642}, {"ts": 1768408440000, "open": 0.1157, "high": 0.1157, "low": 0.1155, "close": 0.1155, "volume": 9258.9, "quote_volume": 1070.22818, "trades": 20, "taker_buy_volume": 2719.4, "taker_buy_quote": 314.37495}, {"ts": 1768408500000, "open": 0.1154, "high": 0.1154, "low": 0.1152, "close": 0.1152, "volume": 56597.6, "quote_volume": 6525.75431, "trades": 57, "taker_buy_volume": 31931.5, "taker_buy_quote": 3682.84493}, {"ts": 1768408560000, "open": 0.1152, "high": 0.1154, "low": 0.1152, "close": 0.1154, "volume": 21537.3, "quote_volume": 2484.4292, "trades": 23, "taker_buy_volume": 19027.0, "taker_buy_quote": 2194.74058}, {"ts": 1768408620000, "open": 0.1155, "high": 0.1155, "low": 0.1154, "close": 0.1154, "volume": 20419.6, "quote_volume": 2358.34054, "trades": 11, "taker_buy_volume": 18195.2, "taker_buy_quote": 2101.53333}, {"ts": 1768408680000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 721.9, "quote_volume": 83.30726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408740000, "open": 0.1154, "high": 0.1155, "low": 0.1154, "close": 0.1155, "volume": 5076.8, "quote_volume": 586.01032, "trades": 9, "taker_buy_volume": 1476.0, "taker_buy_quote": 170.478}, {"ts": 1768408800000, "open": 0.1154, "high": 0.1154, "low": 0.1153, "close": 0.1153, "volume": 3134.8, "quote_volume": 361.67149, "trades": 8, "taker_buy_volume": 2889.7, "taker_buy_quote": 333.39941}, {"ts": 1768408860000, "open": 0.1152, "high": 0.1153, "low": 0.1152, "close": 0.1153, "volume": 16335.0, "quote_volume": 1882.25371, "trades": 16, "taker_buy_volume": 7229.5, "taker_buy_quote": 832.99117}, {"ts": 1768408920000, "open": 0.1153, "high": 0.1154, "low": 0.1153, "close": 0.1154, "volume": 20142.3, "quote_volume": 2322.46947, "trades": 14, "taker_buy_volume": 20019.5, "taker_buy_quote": 2308.29835}, {"ts": 1768408980000, "open": 0.1154, "high": 0.1154, "low": 0.1152, "close": 0.1152, "volume": 2600.8, "quote_volume": 299.79073, "trades": 9, "taker_buy_volume": 725.8, "taker_buy_quote": 83.75732}, {"ts": 1768409040000, "open": 0.1152, "high": 0.1152, "low": 0.1148, "close": 0.1148, "volume": 34130.6, "quote_volume": 3920.977, "trades": 33, "taker_buy_volume": 7069.1, "taker_buy_quote": 812.23959}, {"ts": 1768409100000, "open": 0.1148, "high": 0.115, "low": 0.1147, "close": 0.115, "volume": 17059.4, "quote_volume": 1960.40419, "trades": 19, "taker_buy_volume": 15121.5, "taker_buy_quote": 1737.93633}, {"ts": 1768409160000, "open": 0.1149, "high": 0.1149, "low": 0.1145, "close": 0.1148, "volume": 26450.7, "quote_volume": 3032.45896, "trades": 28, "taker_buy_volume": 23259.4, "taker_buy_quote": 2666.68472}, {"ts": 1768409220000, "open": 0.1148, "high": 0.115, "low": 0.1148, "close": 0.115, "volume": 10936.7, "quote_volume": 1256.57925, "trades": 15, "taker_buy_volume": 8888.0, "taker_buy_quote": 1021.38849}, {"ts": 1768409280000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 121.6, "quote_volume": 13.984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409340000, "open": 0.1149, "high": 0.115, "low": 0.1149, "close": 0.115, "volume": 6377.5, "quote_volume": 733.16409, "trades": 10, "taker_buy_volume": 4881.0, "taker_buy_quote": 561.2038}, {"ts": 1768409400000, "open": 0.1149, "high": 0.1151, "low": 0.1149, "close": 0.1151, "volume": 13855.4, "quote_volume": 1592.76293, "trades": 14, "taker_buy_volume": 4876.0, "taker_buy_quote": 561.02987}, {"ts": 1768409460000, "open": 0.115, "high": 0.115, "low": 0.1149, "close": 0.1149, "volume": 12254.5, "quote_volume": 1409.25501, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409520000, "open": 0.1149, "high": 0.115, "low": 0.1149, "close": 0.115, "volume": 6244.1, "quote_volume": 718.05945, "trades": 9, "taker_buy_volume": 5133.5, "taker_buy_quote": 590.34045}, {"ts": 1768409580000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 373.9, "quote_volume": 42.9985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409640000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 6116.8, "quote_volume": 702.82032, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409700000, "open": 0.1149, "high": 0.1149, "low": 0.1146, "close": 0.1146, "volume": 8508.8, "quote_volume": 975.5676, "trades": 13, "taker_buy_volume": 2126.0, "taker_buy_quote": 244.0889}, {"ts": 1768409760000, "open": 0.1145, "high": 0.1145, "low": 0.1139, "close": 0.114, "volume": 305031.0, "quote_volume": 34849.99989, "trades": 208, "taker_buy_volume": 72743.0, "taker_buy_quote": 8306.96686}, {"ts": 1768409820000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1142, "volume": 44245.4, "quote_volume": 5049.59467, "trades": 36, "taker_buy_volume": 14706.0, "taker_buy_quote": 1679.13669}, {"ts": 1768409880000, "open": 0.1141, "high": 0.1145, "low": 0.114, "close": 0.1144, "volume": 30281.2, "quote_volume": 3457.38407, "trades": 36, "taker_buy_volume": 27694.8, "taker_buy_quote": 3162.44413}, {"ts": 1768409940000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410000000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 3432.9, "quote_volume": 392.65446, "trades": 16, "taker_buy_volume": 554.8, "taker_buy_quote": 63.46912}, {"ts": 1768410060000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 11420.0, "quote_volume": 1305.2021, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410120000, "open": 0.1143, "high": 0.1144, "low": 0.1143, "close": 0.1144, "volume": 7535.7, "quote_volume": 861.98065, "trades": 19, "taker_buy_volume": 1373.2, "taker_buy_quote": 156.99065}, {"ts": 1768410180000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 20957.9, "quote_volume": 2395.85612, "trades": 24, "taker_buy_volume": 377.7, "taker_buy_quote": 43.19219}, {"ts": 1768410240000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 334.3, "quote_volume": 38.19357, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410300000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 167.3, "quote_volume": 19.10566, "trades": 2, "taker_buy_volume": 167.3, "taker_buy_quote": 19.10566}, {"ts": 1768410360000, "open": 0.1143, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 8267.1, "quote_volume": 945.58614, "trades": 19, "taker_buy_volume": 5459.3, "taker_buy_quote": 624.42794}, {"ts": 1768410420000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 2951.3, "quote_volume": 337.33359, "trades": 6, "taker_buy_volume": 1113.5, "taker_buy_quote": 127.27305}, {"ts": 1768410480000, "open": 0.1142, "high": 0.1142, "low": 0.1141, "close": 0.1142, "volume": 4669.0, "quote_volume": 533.19204, "trades": 7, "taker_buy_volume": 4467.2, "taker_buy_quote": 510.15424}, {"ts": 1768410540000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410600000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 163.0, "quote_volume": 18.6146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410660000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 2608.6, "quote_volume": 298.16298, "trades": 8, "taker_buy_volume": 119.9, "taker_buy_quote": 13.70457}, {"ts": 1768410720000, "open": 0.1142, "high": 0.1142, "low": 0.1139, "close": 0.1139, "volume": 10399.9, "quote_volume": 1185.62437, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410780000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 2573.7, "quote_volume": 293.87986, "trades": 6, "taker_buy_volume": 2448.8, "taker_buy_quote": 279.62877}, {"ts": 1768410840000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 17228.6, "quote_volume": 1966.02926, "trades": 22, "taker_buy_volume": 15081.1, "taker_buy_quote": 1720.99951}, {"ts": 1768410900000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.114, "volume": 3115.5, "quote_volume": 355.18945, "trades": 13, "taker_buy_volume": 2651.0, "taker_buy_quote": 302.23645}, {"ts": 1768410960000, "open": 0.114, "high": 0.1141, "low": 0.1139, "close": 0.1139, "volume": 1622.3, "quote_volume": 184.96499, "trades": 11, "taker_buy_volume": 1380.0, "taker_buy_quote": 157.36702}, {"ts": 1768411020000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 2591.2, "quote_volume": 295.2612, "trades": 9, "taker_buy_volume": 1476.3, "taker_buy_quote": 168.27409}, {"ts": 1768411080000, "open": 0.1139, "high": 0.1143, "low": 0.1137, "close": 0.114, "volume": 134751.4, "quote_volume": 15360.84138, "trades": 87, "taker_buy_volume": 101965.0, "taker_buy_quote": 11626.90354}, {"ts": 1768411140000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 3030.3, "quote_volume": 345.1847, "trades": 10, "taker_buy_volume": 167.2, "taker_buy_quote": 19.0608}, {"ts": 1768411200000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 607.7, "quote_volume": 69.32162, "trades": 3, "taker_buy_volume": 607.7, "taker_buy_quote": 69.32162}, {"ts": 1768411260000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 121.8, "quote_volume": 13.8852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411320000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 2093.3, "quote_volume": 238.42687, "trades": 4, "taker_buy_volume": 124.1, "taker_buy_quote": 14.13499}, {"ts": 1768411380000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411440000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 279.6, "quote_volume": 31.84644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411500000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 4898.3, "quote_volume": 557.91637, "trades": 4, "taker_buy_volume": 118.8, "taker_buy_quote": 13.53132}, {"ts": 1768411560000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1139, "volume": 588.2, "quote_volume": 66.98618, "trades": 6, "taker_buy_volume": 370.3, "taker_buy_quote": 42.17717}, {"ts": 1768411620000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 292.2, "quote_volume": 33.28158, "trades": 4, "taker_buy_volume": 168.4, "taker_buy_quote": 19.18076}, {"ts": 1768411680000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 1367.1, "quote_volume": 155.57598, "trades": 5, "taker_buy_volume": 1111.8, "taker_buy_quote": 126.52284}, {"ts": 1768411740000, "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": 1768411800000, "open": 0.1138, "high": 0.1138, "low": 0.1134, "close": 0.1135, "volume": 5739.9, "quote_volume": 651.53056, "trades": 22, "taker_buy_volume": 733.9, "taker_buy_quote": 83.23654}, {"ts": 1768411860000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 135.8, "quote_volume": 15.42688, "trades": 1, "taker_buy_volume": 135.8, "taker_buy_quote": 15.42688}, {"ts": 1768411920000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411980000, "open": 0.1134, "high": 0.1135, "low": 0.1131, "close": 0.1135, "volume": 99124.7, "quote_volume": 11232.7208, "trades": 74, "taker_buy_volume": 34306.5, "taker_buy_quote": 3888.08346}, {"ts": 1768412040000, "open": 0.1135, "high": 0.1135, "low": 0.1133, "close": 0.1133, "volume": 13439.3, "quote_volume": 1524.84041, "trades": 18, "taker_buy_volume": 990.0, "taker_buy_quote": 112.365}, {"ts": 1768412100000, "open": 0.1134, "high": 0.1134, "low": 0.1132, "close": 0.1132, "volume": 7881.1, "quote_volume": 893.23428, "trades": 21, "taker_buy_volume": 288.6, "taker_buy_quote": 32.72724}, {"ts": 1768412160000, "open": 0.1131, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 9996.6, "quote_volume": 1131.34545, "trades": 32, "taker_buy_volume": 5552.8, "taker_buy_quote": 628.52812}, {"ts": 1768412220000, "open": 0.1132, "high": 0.1132, "low": 0.113, "close": 0.1131, "volume": 13080.2, "quote_volume": 1480.11007, "trades": 21, "taker_buy_volume": 1232.1, "taker_buy_quote": 139.35051}, {"ts": 1768412280000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 222.3, "quote_volume": 25.16436, "trades": 3, "taker_buy_volume": 123.0, "taker_buy_quote": 13.9236}, {"ts": 1768412340000, "open": 0.1132, "high": 0.1133, "low": 0.1132, "close": 0.1133, "volume": 6361.9, "quote_volume": 720.26596, "trades": 21, "taker_buy_volume": 1108.8, "taker_buy_quote": 125.61504}, {"ts": 1768412400000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 2579.1, "quote_volume": 292.65251, "trades": 5, "taker_buy_volume": 1152.6, "taker_buy_quote": 130.80384}, {"ts": 1768412460000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 2821.8, "quote_volume": 320.55648, "trades": 4, "taker_buy_volume": 1110.5, "taker_buy_quote": 126.1528}, {"ts": 1768412520000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 8593.7, "quote_volume": 976.24432, "trades": 8, "taker_buy_volume": 693.0, "taker_buy_quote": 78.7248}, {"ts": 1768412580000, "open": 0.1136, "high": 0.1138, "low": 0.1136, "close": 0.1138, "volume": 37031.6, "quote_volume": 4210.1954, "trades": 14, "taker_buy_volume": 28320.0, "taker_buy_quote": 3220.182}, {"ts": 1768412640000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 1078.0, "quote_volume": 122.4993, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412700000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 2808.2, "quote_volume": 319.0284, "trades": 8, "taker_buy_volume": 2808.2, "taker_buy_quote": 319.0284}, {"ts": 1768412760000, "open": 0.1137, "high": 0.1139, "low": 0.1137, "close": 0.1139, "volume": 2171.4, "quote_volume": 247.2616, "trades": 6, "taker_buy_volume": 2051.5, "taker_buy_quote": 233.62897}, {"ts": 1768412820000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 37182.8, "quote_volume": 4235.12092, "trades": 11, "taker_buy_volume": 1232.2, "taker_buy_quote": 140.34758}, {"ts": 1768412880000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 19694.1, "quote_volume": 2245.1274, "trades": 9, "taker_buy_volume": 18360.5, "taker_buy_quote": 2093.097}, {"ts": 1768412940000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 814.4, "quote_volume": 92.8416, "trades": 2, "taker_buy_volume": 814.4, "taker_buy_quote": 92.8416}, {"ts": 1768413000000, "open": 0.1139, "high": 0.1139, "low": 0.1137, "close": 0.1137, "volume": 8422.7, "quote_volume": 958.96921, "trades": 13, "taker_buy_volume": 817.0, "taker_buy_quote": 92.8929}, {"ts": 1768413060000, "open": 0.1136, "high": 0.1136, "low": 0.1133, "close": 0.1134, "volume": 11494.1, "quote_volume": 1305.1983, "trades": 15, "taker_buy_volume": 1473.5, "taker_buy_quote": 167.20607}, {"ts": 1768413120000, "open": 0.1133, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 36877.3, "quote_volume": 4177.43214, "trades": 31, "taker_buy_volume": 17651.5, "taker_buy_quote": 1999.49801}, {"ts": 1768413180000, "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": 1768413240000, "open": 0.1134, "high": 0.1134, "low": 0.1132, "close": 0.1132, "volume": 1932.9, "quote_volume": 218.93403, "trades": 9, "taker_buy_volume": 648.7, "taker_buy_quote": 73.55067}, {"ts": 1768413300000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 5583.8, "quote_volume": 632.06762, "trades": 18, "taker_buy_volume": 121.2, "taker_buy_quote": 13.71984}, {"ts": 1768413360000, "open": 0.1132, "high": 0.1134, "low": 0.1132, "close": 0.1134, "volume": 3327.1, "quote_volume": 377.11042, "trades": 16, "taker_buy_volume": 2089.3, "taker_buy_quote": 236.7439}, {"ts": 1768413420000, "open": 0.1133, "high": 0.1133, "low": 0.1131, "close": 0.1131, "volume": 1059.7, "quote_volume": 120.03866, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413480000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 1317.1, "quote_volume": 148.96401, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413540000, "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": 1768413600000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 813.9, "quote_volume": 91.98279, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413660000, "open": 0.113, "high": 0.1131, "low": 0.113, "close": 0.1131, "volume": 3306.2, "quote_volume": 373.61293, "trades": 7, "taker_buy_volume": 242.8, "taker_buy_quote": 27.44873}, {"ts": 1768413720000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 244.3, "quote_volume": 27.63033, "trades": 3, "taker_buy_volume": 123.0, "taker_buy_quote": 13.9113}, {"ts": 1768413780000, "open": 0.1131, "high": 0.1131, "low": 0.1127, "close": 0.1129, "volume": 48283.3, "quote_volume": 5450.09781, "trades": 48, "taker_buy_volume": 6183.6, "taker_buy_quote": 697.96203}, {"ts": 1768413840000, "open": 0.113, "high": 0.1131, "low": 0.113, "close": 0.1131, "volume": 291.6, "quote_volume": 32.96283, "trades": 4, "taker_buy_volume": 291.6, "taker_buy_quote": 32.96283}, {"ts": 1768413900000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 900.0, "quote_volume": 101.79, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413960000, "open": 0.1132, "high": 0.1133, "low": 0.1131, "close": 0.1133, "volume": 4364.2, "quote_volume": 494.06011, "trades": 14, "taker_buy_volume": 3483.5, "taker_buy_quote": 394.4483}, {"ts": 1768414020000, "open": 0.1132, "high": 0.1132, "low": 0.1126, "close": 0.1128, "volume": 28857.0, "quote_volume": 3256.00759, "trades": 68, "taker_buy_volume": 16296.3, "taker_buy_quote": 1838.30546}, {"ts": 1768414080000, "open": 0.1128, "high": 0.1128, "low": 0.1126, "close": 0.1127, "volume": 3321.5, "quote_volume": 374.25771, "trades": 9, "taker_buy_volume": 1173.3, "taker_buy_quote": 132.14342}, {"ts": 1768414140000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 539.7, "quote_volume": 60.84104, "trades": 3, "taker_buy_volume": 168.5, "taker_buy_quote": 19.0068}, {"ts": 1768414200000, "open": 0.1128, "high": 0.1129, "low": 0.1128, "close": 0.1129, "volume": 367.6, "quote_volume": 41.49, "trades": 4, "taker_buy_volume": 243.7, "taker_buy_quote": 27.50169}, {"ts": 1768414260000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 8496.5, "quote_volume": 958.4052, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414320000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 5111.0, "quote_volume": 576.40978, "trades": 7, "taker_buy_volume": 5111.0, "taker_buy_quote": 576.40978}, {"ts": 1768414380000, "open": 0.1128, "high": 0.1128, "low": 0.1126, "close": 0.1127, "volume": 2588.2, "quote_volume": 291.65295, "trades": 11, "taker_buy_volume": 493.8, "taker_buy_quote": 55.61428}, {"ts": 1768414440000, "open": 0.1126, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 1669.7, "quote_volume": 188.12077, "trades": 6, "taker_buy_volume": 243.2, "taker_buy_quote": 27.40864}, {"ts": 1768414500000, "open": 0.1127, "high": 0.1127, "low": 0.1125, "close": 0.1125, "volume": 6293.9, "quote_volume": 708.10117, "trades": 11, "taker_buy_volume": 1878.0, "taker_buy_quote": 211.275}, {"ts": 1768414560000, "open": 0.1124, "high": 0.1125, "low": 0.1123, "close": 0.1125, "volume": 34359.4, "quote_volume": 3859.77705, "trades": 27, "taker_buy_volume": 14703.7, "taker_buy_quote": 1652.33075}, {"ts": 1768414620000, "open": 0.1122, "high": 0.1126, "low": 0.1122, "close": 0.1126, "volume": 7038.6, "quote_volume": 790.76173, "trades": 12, "taker_buy_volume": 3184.3, "taker_buy_quote": 358.30927}, {"ts": 1768414680000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 13113.8, "quote_volume": 1478.92659, "trades": 10, "taker_buy_volume": 12890.7, "taker_buy_quote": 1453.78322}, {"ts": 1768414740000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 3170.9, "quote_volume": 357.57593, "trades": 16, "taker_buy_volume": 368.5, "taker_buy_quote": 41.5668}, {"ts": 1768414800000, "open": 0.1129, "high": 0.113, "low": 0.1129, "close": 0.113, "volume": 16259.7, "quote_volume": 1836.51931, "trades": 16, "taker_buy_volume": 6034.7, "taker_buy_quote": 681.32984}, {"ts": 1768414860000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 1129.6, "quote_volume": 127.6448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414920000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 1437.8, "quote_volume": 162.4714, "trades": 5, "taker_buy_volume": 1195.7, "taker_buy_quote": 135.1141}, {"ts": 1768414980000, "open": 0.1129, "high": 0.113, "low": 0.1128, "close": 0.113, "volume": 13075.3, "quote_volume": 1475.87961, "trades": 14, "taker_buy_volume": 6430.5, "taker_buy_quote": 725.99154}, {"ts": 1768415040000, "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": 1768415100000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 121.1, "quote_volume": 13.6843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415160000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 123.5, "quote_volume": 13.94315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415220000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1129, "volume": 15858.4, "quote_volume": 1789.98928, "trades": 13, "taker_buy_volume": 120.1, "taker_buy_quote": 13.55929}, {"ts": 1768415280000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 245.3, "quote_volume": 27.69437, "trades": 2, "taker_buy_volume": 121.0, "taker_buy_quote": 13.6609}, {"ts": 1768415340000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 244.1, "quote_volume": 27.55889, "trades": 2, "taker_buy_volume": 123.7, "taker_buy_quote": 13.96573}, {"ts": 1768415400000, "open": 0.1129, "high": 0.113, "low": 0.1129, "close": 0.1129, "volume": 486.5, "quote_volume": 54.95027, "trades": 4, "taker_buy_volume": 242.2, "taker_buy_quote": 27.35656}, {"ts": 1768415460000, "open": 0.1129, "high": 0.113, "low": 0.1129, "close": 0.1129, "volume": 31415.7, "quote_volume": 3547.50647, "trades": 15, "taker_buy_volume": 25466.4, "taker_buy_quote": 2875.8305}, {"ts": 1768415520000, "open": 0.1128, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 5999.9, "quote_volume": 676.91897, "trades": 12, "taker_buy_volume": 1545.7, "taker_buy_quote": 174.48521}, {"ts": 1768415580000, "open": 0.1127, "high": 0.1127, "low": 0.1125, "close": 0.1125, "volume": 3196.7, "quote_volume": 359.84902, "trades": 9, "taker_buy_volume": 123.9, "taker_buy_quote": 13.95114}, {"ts": 1768415640000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 2947.2, "quote_volume": 330.97056, "trades": 3, "taker_buy_volume": 990.0, "taker_buy_quote": 111.177}, {"ts": 1768415700000, "open": 0.1123, "high": 0.1124, "low": 0.112, "close": 0.1121, "volume": 65068.5, "quote_volume": 7293.17304, "trades": 53, "taker_buy_volume": 26377.7, "taker_buy_quote": 2955.87038}, {"ts": 1768415760000, "open": 0.1122, "high": 0.1122, "low": 0.1121, "close": 0.1121, "volume": 1894.8, "quote_volume": 212.59004, "trades": 7, "taker_buy_volume": 1708.2, "taker_buy_quote": 191.66004}, {"ts": 1768415820000, "open": 0.1121, "high": 0.1123, "low": 0.1121, "close": 0.1123, "volume": 2788.1, "quote_volume": 312.62962, "trades": 12, "taker_buy_volume": 1450.0, "taker_buy_quote": 162.59549}, {"ts": 1768415880000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 341.3, "quote_volume": 38.29386, "trades": 4, "taker_buy_volume": 170.7, "taker_buy_quote": 19.15254}, {"ts": 1768415940000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 237.9, "quote_volume": 26.69238, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416000000, "open": 0.1122, "high": 0.1124, "low": 0.1122, "close": 0.1123, "volume": 7905.8, "quote_volume": 887.80299, "trades": 19, "taker_buy_volume": 5380.0, "taker_buy_quote": 604.07387}, {"ts": 1768416060000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 336.9, "quote_volume": 37.83387, "trades": 4, "taker_buy_volume": 171.1, "taker_buy_quote": 19.21453}, {"ts": 1768416120000, "open": 0.1123, "high": 0.1124, "low": 0.1123, "close": 0.1124, "volume": 505.3, "quote_volume": 56.76179, "trades": 6, "taker_buy_volume": 336.7, "taker_buy_quote": 37.82801}, {"ts": 1768416180000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 1371.8, "quote_volume": 154.19032, "trades": 6, "taker_buy_volume": 1036.7, "taker_buy_quote": 116.52508}, {"ts": 1768416240000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 1056.9, "quote_volume": 118.60074, "trades": 6, "taker_buy_volume": 721.7, "taker_buy_quote": 80.97474}, {"ts": 1768416300000, "open": 0.1121, "high": 0.1121, "low": 0.112, "close": 0.112, "volume": 4396.3, "quote_volume": 492.40267, "trades": 10, "taker_buy_volume": 2946.6, "taker_buy_quote": 330.0192}, {"ts": 1768416360000, "open": 0.1121, "high": 0.1123, "low": 0.1121, "close": 0.1123, "volume": 1785.6, "quote_volume": 200.47629, "trades": 11, "taker_buy_volume": 1497.6, "taker_buy_quote": 168.13389}, {"ts": 1768416420000, "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": 1768416480000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 507.1, "quote_volume": 56.94733, "trades": 7, "taker_buy_volume": 167.5, "taker_buy_quote": 18.81025}, {"ts": 1768416540000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 333.7, "quote_volume": 37.44114, "trades": 4, "taker_buy_volume": 167.8, "taker_buy_quote": 18.82716}, {"ts": 1768416600000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 8184.7, "quote_volume": 919.14181, "trades": 6, "taker_buy_volume": 169.8, "taker_buy_quote": 19.06854}, {"ts": 1768416660000, "open": 0.1123, "high": 0.1124, "low": 0.1123, "close": 0.1124, "volume": 337.3, "quote_volume": 37.89553, "trades": 4, "taker_buy_volume": 337.3, "taker_buy_quote": 37.89553}, {"ts": 1768416720000, "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": 1768416780000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 1499.7, "quote_volume": 168.56628, "trades": 7, "taker_buy_volume": 170.6, "taker_buy_quote": 19.17544}, {"ts": 1768416840000, "open": 0.1124, "high": 0.1125, "low": 0.1124, "close": 0.1125, "volume": 2194.4, "quote_volume": 246.68475, "trades": 7, "taker_buy_volume": 2194.4, "taker_buy_quote": 246.68475}, {"ts": 1768416900000, "open": 0.1126, "high": 0.1126, "low": 0.1125, "close": 0.1126, "volume": 6454.4, "quote_volume": 726.2697, "trades": 19, "taker_buy_volume": 3336.9, "taker_buy_quote": 375.53431}, {"ts": 1768416960000, "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": 1768417020000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 2222.1, "quote_volume": 250.43067, "trades": 13, "taker_buy_volume": 338.6, "taker_buy_quote": 38.16022}, {"ts": 1768417080000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 2875.2, "quote_volume": 323.74752, "trades": 10, "taker_buy_volume": 1596.9, "taker_buy_quote": 179.81094}, {"ts": 1768417140000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 2827.6, "quote_volume": 318.38776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417200000, "open": 0.1126, "high": 0.1126, "low": 0.1124, "close": 0.1124, "volume": 8360.1, "quote_volume": 940.12074, "trades": 15, "taker_buy_volume": 2100.2, "taker_buy_quote": 236.16148}, {"ts": 1768417260000, "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": 1768417320000, "open": 0.1124, "high": 0.1124, "low": 0.1123, "close": 0.1123, "volume": 1069.5, "quote_volume": 120.14206, "trades": 7, "taker_buy_volume": 701.1, "taker_buy_quote": 78.74591}, {"ts": 1768417380000, "open": 0.1123, "high": 0.1124, "low": 0.1123, "close": 0.1124, "volume": 2121.6, "quote_volume": 238.45578, "trades": 10, "taker_buy_volume": 1760.7, "taker_buy_quote": 197.89062}, {"ts": 1768417440000, "open": 0.1123, "high": 0.1128, "low": 0.1123, "close": 0.1127, "volume": 113988.5, "quote_volume": 12827.88111, "trades": 73, "taker_buy_volume": 94399.1, "taker_buy_quote": 10621.19503}, {"ts": 1768417500000, "open": 0.1126, "high": 0.1126, "low": 0.1125, "close": 0.1125, "volume": 20771.2, "quote_volume": 2338.43097, "trades": 14, "taker_buy_volume": 7978.6, "taker_buy_quote": 898.00896}, {"ts": 1768417560000, "open": 0.1125, "high": 0.113, "low": 0.1125, "close": 0.113, "volume": 10275.1, "quote_volume": 1159.2913, "trades": 24, "taker_buy_volume": 1592.8, "taker_buy_quote": 179.56876}, {"ts": 1768417620000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 2944.6, "quote_volume": 332.7398, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417680000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 10252.9, "quote_volume": 1158.5777, "trades": 12, "taker_buy_volume": 10133.0, "taker_buy_quote": 1145.029}, {"ts": 1768417740000, "open": 0.113, "high": 0.1131, "low": 0.113, "close": 0.1131, "volume": 45757.6, "quote_volume": 5175.00588, "trades": 17, "taker_buy_volume": 44524.4, "taker_buy_quote": 5035.64185}, {"ts": 1768417800000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 122.7, "quote_volume": 13.87737, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417860000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 3882.1, "quote_volume": 439.06551, "trades": 7, "taker_buy_volume": 238.4, "taker_buy_quote": 26.96304}, {"ts": 1768417920000, "open": 0.113, "high": 0.1131, "low": 0.113, "close": 0.1131, "volume": 6781.5, "quote_volume": 766.86403, "trades": 15, "taker_buy_volume": 5822.2, "taker_buy_quote": 658.37962}, {"ts": 1768417980000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 1381.2, "quote_volume": 156.34661, "trades": 8, "taker_buy_volume": 122.2, "taker_buy_quote": 13.83304}, {"ts": 1768418040000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 2809.2, "quote_volume": 318.00144, "trades": 17, "taker_buy_volume": 1536.5, "taker_buy_quote": 173.9318}, {"ts": 1768418100000, "open": 0.1132, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 3248.7, "quote_volume": 367.76937, "trades": 8, "taker_buy_volume": 2166.8, "taker_buy_quote": 245.2864}, {"ts": 1768418160000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 124.6, "quote_volume": 14.11718, "trades": 1, "taker_buy_volume": 124.6, "taker_buy_quote": 14.11718}, {"ts": 1768418220000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1133, "volume": 1922.7, "quote_volume": 217.86977, "trades": 5, "taker_buy_volume": 156.9, "taker_buy_quote": 17.79246}, {"ts": 1768418280000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 120.0, "quote_volume": 13.596, "trades": 2, "taker_buy_volume": 120.0, "taker_buy_quote": 13.596}, {"ts": 1768418340000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 2132.8, "quote_volume": 241.85952, "trades": 5, "taker_buy_volume": 1022.8, "taker_buy_quote": 115.98552}, {"ts": 1768418400000, "open": 0.1134, "high": 0.1137, "low": 0.1134, "close": 0.1137, "volume": 53248.4, "quote_volume": 6049.62775, "trades": 58, "taker_buy_volume": 42203.3, "taker_buy_quote": 4794.52695}, {"ts": 1768418460000, "open": 0.1137, "high": 0.1138, "low": 0.1137, "close": 0.1138, "volume": 17986.8, "quote_volume": 2046.78636, "trades": 8, "taker_buy_volume": 17862.0, "taker_buy_quote": 2032.5966}, {"ts": 1768418520000, "open": 0.1137, "high": 0.1138, "low": 0.1137, "close": 0.1138, "volume": 8336.0, "quote_volume": 947.85017, "trades": 26, "taker_buy_volume": 1447.6, "taker_buy_quote": 164.59993}, {"ts": 1768418580000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1139, "volume": 8818.4, "quote_volume": 1004.27433, "trades": 14, "taker_buy_volume": 544.9, "taker_buy_quote": 62.06411}, {"ts": 1768418640000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 1312.6, "quote_volume": 149.50514, "trades": 4, "taker_buy_volume": 316.5, "taker_buy_quote": 36.04935}, {"ts": 1768418700000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 123.8, "quote_volume": 14.10082, "trades": 2, "taker_buy_volume": 123.8, "taker_buy_quote": 14.10082}, {"ts": 1768418760000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 2552.5, "quote_volume": 291.24025, "trades": 5, "taker_buy_volume": 2432.2, "taker_buy_quote": 277.51402}, {"ts": 1768418820000, "open": 0.1141, "high": 0.1145, "low": 0.1141, "close": 0.1145, "volume": 6942.1, "quote_volume": 793.3908, "trades": 22, "taker_buy_volume": 5757.1, "taker_buy_quote": 658.01811}, {"ts": 1768418880000, "open": 0.1145, "high": 0.1145, "low": 0.1143, "close": 0.1143, "volume": 4953.6, "quote_volume": 566.90701, "trades": 23, "taker_buy_volume": 244.4, "taker_buy_quote": 27.97151}, {"ts": 1768418940000, "open": 0.1143, "high": 0.1152, "low": 0.1143, "close": 0.1151, "volume": 260047.3, "quote_volume": 29877.69581, "trades": 197, "taker_buy_volume": 181680.5, "taker_buy_quote": 20866.40932}, {"ts": 1768419000000, "open": 0.1151, "high": 0.1152, "low": 0.1148, "close": 0.1148, "volume": 62424.7, "quote_volume": 7183.19097, "trades": 57, "taker_buy_volume": 28281.7, "taker_buy_quote": 3255.83421}, {"ts": 1768419060000, "open": 0.1147, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 2023.5, "quote_volume": 232.07838, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419120000, "open": 0.1146, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 1447.6, "quote_volume": 165.91091, "trades": 12, "taker_buy_volume": 1063.3, "taker_buy_quote": 121.87013}, {"ts": 1768419180000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 5291.4, "quote_volume": 606.39444, "trades": 13, "taker_buy_volume": 3446.9, "taker_buy_quote": 395.01474}, {"ts": 1768419240000, "open": 0.1146, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 627.3, "quote_volume": 71.84281, "trades": 7, "taker_buy_volume": 168.2, "taker_buy_quote": 19.2589}, {"ts": 1768419300000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 717.4, "quote_volume": 82.07056, "trades": 2, "taker_buy_volume": 594.2, "taker_buy_quote": 67.97648}, {"ts": 1768419360000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 239.5, "quote_volume": 27.3988, "trades": 2, "taker_buy_volume": 119.7, "taker_buy_quote": 13.69368}, {"ts": 1768419420000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 190.5, "quote_volume": 21.7932, "trades": 2, "taker_buy_volume": 65.8, "taker_buy_quote": 7.52752}, {"ts": 1768419480000, "open": 0.1144, "high": 0.1145, "low": 0.1144, "close": 0.1145, "volume": 499.9, "quote_volume": 57.22616, "trades": 4, "taker_buy_volume": 256.9, "taker_buy_quote": 29.40266}, {"ts": 1768419540000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 1930.4, "quote_volume": 221.41688, "trades": 3, "taker_buy_volume": 1930.4, "taker_buy_quote": 221.41688}, {"ts": 1768419600000, "open": 0.1148, "high": 0.1149, "low": 0.1147, "close": 0.1149, "volume": 28726.9, "quote_volume": 3299.21026, "trades": 39, "taker_buy_volume": 14130.4, "taker_buy_quote": 1623.25105}, {"ts": 1768419660000, "open": 0.1149, "high": 0.115, "low": 0.1149, "close": 0.1149, "volume": 6068.2, "quote_volume": 697.50765, "trades": 12, "taker_buy_volume": 2834.0, "taker_buy_quote": 325.89807}, {"ts": 1768419720000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 2142.7, "quote_volume": 246.19623, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419780000, "open": 0.115, "high": 0.115, "low": 0.1148, "close": 0.1148, "volume": 18865.9, "quote_volume": 2168.16289, "trades": 23, "taker_buy_volume": 2358.0, "taker_buy_quote": 271.1578}, {"ts": 1768419840000, "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": 1768419900000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 1108.9, "quote_volume": 127.41261, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419960000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 834.9, "quote_volume": 95.93001, "trades": 6, "taker_buy_volume": 710.9, "taker_buy_quote": 81.68241}, {"ts": 1768420020000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 122.5, "quote_volume": 14.07525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420080000, "open": 0.1148, "high": 0.1148, "low": 0.1146, "close": 0.1146, "volume": 11999.4, "quote_volume": 1375.25765, "trades": 14, "taker_buy_volume": 5442.5, "taker_buy_quote": 623.7105}, {"ts": 1768420140000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420200000, "open": 0.1146, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 691.9, "quote_volume": 79.28599, "trades": 10, "taker_buy_volume": 296.8, "taker_buy_quote": 34.01328}, {"ts": 1768420260000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420320000, "open": 0.1146, "high": 0.1147, "low": 0.1145, "close": 0.1145, "volume": 1604.2, "quote_volume": 183.84709, "trades": 12, "taker_buy_volume": 1273.0, "taker_buy_quote": 145.90811}, {"ts": 1768420380000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 165.6, "quote_volume": 18.94464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420440000, "open": 0.1144, "high": 0.1145, "low": 0.1144, "close": 0.1145, "volume": 266.0, "quote_volume": 30.4391, "trades": 4, "taker_buy_volume": 266.0, "taker_buy_quote": 30.4391}, {"ts": 1768420500000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 298.5, "quote_volume": 34.1484, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420560000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 133.0, "quote_volume": 15.2152, "trades": 1, "taker_buy_volume": 133.0, "taker_buy_quote": 15.2152}, {"ts": 1768420620000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 262.2, "quote_volume": 29.99568, "trades": 1, "taker_buy_volume": 262.2, "taker_buy_quote": 29.99568}, {"ts": 1768420680000, "open": 0.1144, "high": 0.1145, "low": 0.1143, "close": 0.1143, "volume": 2368.1, "quote_volume": 270.84649, "trades": 10, "taker_buy_volume": 303.4, "taker_buy_quote": 34.72226}, {"ts": 1768420740000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420800000, "open": 0.1145, "high": 0.1145, "low": 0.1143, "close": 0.1143, "volume": 2825.1, "quote_volume": 323.38612, "trades": 16, "taker_buy_volume": 2092.6, "taker_buy_quote": 239.59202}, {"ts": 1768420860000, "open": 0.1143, "high": 0.1145, "low": 0.1143, "close": 0.1145, "volume": 5506.5, "quote_volume": 629.88719, "trades": 23, "taker_buy_volume": 5506.5, "taker_buy_quote": 629.88719}, {"ts": 1768420920000, "open": 0.1145, "high": 0.1148, "low": 0.1145, "close": 0.1147, "volume": 26427.9, "quote_volume": 3027.84525, "trades": 24, "taker_buy_volume": 22920.8, "taker_buy_quote": 2625.56407}, {"ts": 1768420980000, "open": 0.1147, "high": 0.1151, "low": 0.1147, "close": 0.115, "volume": 54942.5, "quote_volume": 6314.03349, "trades": 77, "taker_buy_volume": 25206.3, "taker_buy_quote": 2895.93703}, {"ts": 1768421040000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 7806.7, "quote_volume": 896.98983, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421100000, "open": 0.1149, "high": 0.1151, "low": 0.1148, "close": 0.115, "volume": 48349.3, "quote_volume": 5558.05005, "trades": 48, "taker_buy_volume": 28492.0, "taker_buy_quote": 3275.60503}, {"ts": 1768421160000, "open": 0.1149, "high": 0.1151, "low": 0.1149, "close": 0.1151, "volume": 8977.6, "quote_volume": 1032.35588, "trades": 23, "taker_buy_volume": 5322.4, "taker_buy_quote": 612.25742}, {"ts": 1768421220000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 4993.9, "quote_volume": 574.2985, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421280000, "open": 0.115, "high": 0.115, "low": 0.1148, "close": 0.1148, "volume": 1262.8, "quote_volume": 145.07414, "trades": 11, "taker_buy_volume": 168.8, "taker_buy_quote": 19.37824}, {"ts": 1768421340000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 100.0, "quote_volume": 11.48, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 11.48}, {"ts": 1768421400000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 169.0, "quote_volume": 19.3843, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421460000, "open": 0.1147, "high": 0.1149, "low": 0.1147, "close": 0.1149, "volume": 2324.0, "quote_volume": 266.97808, "trades": 13, "taker_buy_volume": 1040.4, "taker_buy_quote": 119.49244}, {"ts": 1768421520000, "open": 0.1148, "high": 0.1148, "low": 0.1145, "close": 0.1145, "volume": 13163.9, "quote_volume": 1507.36755, "trades": 16, "taker_buy_volume": 821.5, "taker_buy_quote": 94.06175}, {"ts": 1768421580000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421640000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421700000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 3529.4, "quote_volume": 404.46924, "trades": 5, "taker_buy_volume": 3529.4, "taker_buy_quote": 404.46924}, {"ts": 1768421760000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 762.3, "quote_volume": 87.28335, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421820000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 45.9, "quote_volume": 5.25555, "trades": 1, "taker_buy_volume": 45.9, "taker_buy_quote": 5.25555}, {"ts": 1768421880000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 18237.0, "quote_volume": 2089.9602, "trades": 7, "taker_buy_volume": 18237.0, "taker_buy_quote": 2089.9602}, {"ts": 1768421940000, "open": 0.1146, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 335.4, "quote_volume": 38.41995, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422000000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 331.8, "quote_volume": 37.9911, "trades": 4, "taker_buy_volume": 165.4, "taker_buy_quote": 18.9383}, {"ts": 1768422060000, "open": 0.1144, "high": 0.1145, "low": 0.1144, "close": 0.1145, "volume": 3644.2, "quote_volume": 417.12868, "trades": 10, "taker_buy_volume": 2489.4, "taker_buy_quote": 285.01956}, {"ts": 1768422120000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422180000, "open": 0.1144, "high": 0.1145, "low": 0.1144, "close": 0.1145, "volume": 9002.0, "quote_volume": 1030.6953, "trades": 14, "taker_buy_volume": 8832.2, "taker_buy_quote": 1011.27018}, {"ts": 1768422240000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 2140.0, "quote_volume": 245.03, "trades": 7, "taker_buy_volume": 2140.0, "taker_buy_quote": 245.03}, {"ts": 1768422300000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 16934.7, "quote_volume": 1936.72079, "trades": 30, "taker_buy_volume": 4090.5, "taker_buy_quote": 467.9486}, {"ts": 1768422360000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 170.1, "quote_volume": 19.44243, "trades": 2, "taker_buy_volume": 170.1, "taker_buy_quote": 19.44243}, {"ts": 1768422420000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422480000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 1068.7, "quote_volume": 122.15241, "trades": 9, "taker_buy_volume": 733.7, "taker_buy_quote": 83.86191}, {"ts": 1768422540000, "open": 0.1143, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 3578.0, "quote_volume": 409.1803, "trades": 8, "taker_buy_volume": 3309.0, "taker_buy_quote": 378.4336}, {"ts": 1768422600000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 8303.0, "quote_volume": 950.9122, "trades": 7, "taker_buy_volume": 8303.0, "taker_buy_quote": 950.9122}, {"ts": 1768422660000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 4470.0, "quote_volume": 512.252, "trades": 10, "taker_buy_volume": 4370.0, "taker_buy_quote": 500.802}, {"ts": 1768422720000, "open": 0.1146, "high": 0.1148, "low": 0.1146, "close": 0.1148, "volume": 31238.0, "quote_volume": 3580.68304, "trades": 26, "taker_buy_volume": 29631.8, "taker_buy_quote": 3396.4519}, {"ts": 1768422780000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 2181.0, "quote_volume": 250.3788, "trades": 12, "taker_buy_volume": 2181.0, "taker_buy_quote": 250.3788}, {"ts": 1768422840000, "open": 0.1148, "high": 0.1148, "low": 0.1146, "close": 0.1146, "volume": 9530.0, "quote_volume": 1093.07936, "trades": 18, "taker_buy_volume": 54.0, "taker_buy_quote": 6.1992}, {"ts": 1768422900000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 2718.9, "quote_volume": 311.34816, "trades": 10, "taker_buy_volume": 2553.7, "taker_buy_quote": 292.43276}, {"ts": 1768422960000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 168.3, "quote_volume": 19.27035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423020000, "open": 0.1144, "high": 0.1145, "low": 0.1144, "close": 0.1144, "volume": 4876.5, "quote_volume": 558.08555, "trades": 16, "taker_buy_volume": 4219.7, "taker_buy_quote": 482.94763}, {"ts": 1768423080000, "open": 0.1143, "high": 0.1145, "low": 0.1143, "close": 0.1145, "volume": 465.3, "quote_volume": 53.20751, "trades": 5, "taker_buy_volume": 299.3, "taker_buy_quote": 34.23371}, {"ts": 1768423140000, "open": 0.1145, "high": 0.1148, "low": 0.1145, "close": 0.1145, "volume": 62116.8, "quote_volume": 7117.19452, "trades": 26, "taker_buy_volume": 61873.4, "taker_buy_quote": 7089.31282}, {"ts": 1768423200000, "open": 0.1145, "high": 0.1145, "low": 0.1144, "close": 0.1144, "volume": 487.7, "quote_volume": 55.81768, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423260000, "open": 0.1144, "high": 0.1144, "low": 0.1142, "close": 0.1142, "volume": 2279.0, "quote_volume": 260.66844, "trades": 6, "taker_buy_volume": 1108.7, "taker_buy_quote": 126.83528}, {"ts": 1768423320000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1142, "volume": 2411.1, "quote_volume": 275.33447, "trades": 5, "taker_buy_volume": 2279.6, "taker_buy_quote": 260.33032}, {"ts": 1768423380000, "open": 0.1141, "high": 0.1141, "low": 0.114, "close": 0.114, "volume": 829.2, "quote_volume": 94.54075, "trades": 3, "taker_buy_volume": 589.2, "taker_buy_quote": 67.1688}, {"ts": 1768423440000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 124.2, "quote_volume": 14.1588, "trades": 1, "taker_buy_volume": 124.2, "taker_buy_quote": 14.1588}, {"ts": 1768423500000, "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": 1768423560000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 3217.1, "quote_volume": 366.44015, "trades": 5, "taker_buy_volume": 247.1, "taker_buy_quote": 28.15715}, {"ts": 1768423620000, "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": 1768423680000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 3597.2, "quote_volume": 410.44052, "trades": 10, "taker_buy_volume": 3287.2, "taker_buy_quote": 375.06952}, {"ts": 1768423740000, "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": 1768423800000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 244.5, "quote_volume": 27.89745, "trades": 2, "taker_buy_volume": 120.9, "taker_buy_quote": 13.79469}, {"ts": 1768423860000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.114, "volume": 3111.4, "quote_volume": 354.90671, "trades": 10, "taker_buy_volume": 2741.2, "taker_buy_quote": 312.70391}, {"ts": 1768423920000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 52.8, "quote_volume": 6.01392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423980000, "open": 0.114, "high": 0.1145, "low": 0.114, "close": 0.1144, "volume": 52608.9, "quote_volume": 6011.57663, "trades": 31, "taker_buy_volume": 47667.8, "taker_buy_quote": 5446.8089}, {"ts": 1768424040000, "open": 0.1144, "high": 0.1145, "low": 0.1144, "close": 0.1145, "volume": 29683.9, "quote_volume": 3396.528, "trades": 34, "taker_buy_volume": 29526.2, "taker_buy_quote": 3378.47135}, {"ts": 1768424100000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 68.0, "quote_volume": 7.786, "trades": 1, "taker_buy_volume": 68.0, "taker_buy_quote": 7.786}, {"ts": 1768424160000, "open": 0.1145, "high": 0.1149, "low": 0.1145, "close": 0.1148, "volume": 88352.2, "quote_volume": 10129.88403, "trades": 92, "taker_buy_volume": 85577.1, "taker_buy_quote": 9811.29671}, {"ts": 1768424220000, "open": 0.1149, "high": 0.1152, "low": 0.1146, "close": 0.1151, "volume": 196602.0, "quote_volume": 22581.055, "trades": 154, "taker_buy_volume": 85859.2, "taker_buy_quote": 9862.71131}, {"ts": 1768424280000, "open": 0.1152, "high": 0.1154, "low": 0.1152, "close": 0.1152, "volume": 6257.1, "quote_volume": 721.24708, "trades": 14, "taker_buy_volume": 3932.0, "taker_buy_quote": 453.15109}, {"ts": 1768424340000, "open": 0.1154, "high": 0.1154, "low": 0.1153, "close": 0.1154, "volume": 45387.6, "quote_volume": 5236.50294, "trades": 19, "taker_buy_volume": 31225.8, "taker_buy_quote": 3602.24326}, {"ts": 1768424400000, "open": 0.1154, "high": 0.1154, "low": 0.1151, "close": 0.1151, "volume": 7163.9, "quote_volume": 826.22563, "trades": 17, "taker_buy_volume": 3669.3, "taker_buy_quote": 423.25657}, {"ts": 1768424460000, "open": 0.115, "high": 0.115, "low": 0.1149, "close": 0.115, "volume": 15218.7, "quote_volume": 1749.78084, "trades": 21, "taker_buy_volume": 9743.2, "taker_buy_quote": 1120.18}, {"ts": 1768424520000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424580000, "open": 0.1151, "high": 0.1151, "low": 0.1145, "close": 0.1146, "volume": 77563.7, "quote_volume": 8900.3143, "trades": 71, "taker_buy_volume": 34478.7, "taker_buy_quote": 3951.59047}, {"ts": 1768424640000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424700000, "open": 0.1147, "high": 0.115, "low": 0.1147, "close": 0.115, "volume": 26780.9, "quote_volume": 3074.55657, "trades": 34, "taker_buy_volume": 24033.1, "taker_buy_quote": 2758.85558}, {"ts": 1768424760000, "open": 0.115, "high": 0.1151, "low": 0.115, "close": 0.1151, "volume": 4532.0, "quote_volume": 521.2927, "trades": 11, "taker_buy_volume": 3152.4, "taker_buy_quote": 362.6387}, {"ts": 1768424820000, "open": 0.1151, "high": 0.1151, "low": 0.1147, "close": 0.1148, "volume": 27378.6, "quote_volume": 3144.09021, "trades": 51, "taker_buy_volume": 6159.9, "taker_buy_quote": 707.10542}, {"ts": 1768424880000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1147, "volume": 7086.0, "quote_volume": 813.28348, "trades": 14, "taker_buy_volume": 1980.0, "taker_buy_quote": 227.304}, {"ts": 1768424940000, "open": 0.1147, "high": 0.1148, "low": 0.1147, "close": 0.1148, "volume": 2780.7, "quote_volume": 319.00177, "trades": 7, "taker_buy_volume": 1114.6, "taker_buy_quote": 127.84462}, {"ts": 1768425000000, "open": 0.1149, "high": 0.115, "low": 0.1149, "close": 0.115, "volume": 5030.5, "quote_volume": 578.43346, "trades": 16, "taker_buy_volume": 2105.9, "taker_buy_quote": 242.16609}, {"ts": 1768425060000, "open": 0.1151, "high": 0.1156, "low": 0.1151, "close": 0.1155, "volume": 29777.8, "quote_volume": 3433.40481, "trades": 58, "taker_buy_volume": 23625.4, "taker_buy_quote": 2723.38115}, {"ts": 1768425120000, "open": 0.1155, "high": 0.1157, "low": 0.1155, "close": 0.1156, "volume": 32931.0, "quote_volume": 3807.35619, "trades": 46, "taker_buy_volume": 13138.5, "taker_buy_quote": 1519.80239}, {"ts": 1768425180000, "open": 0.1157, "high": 0.1159, "low": 0.1157, "close": 0.1158, "volume": 42046.3, "quote_volume": 4869.01993, "trades": 43, "taker_buy_volume": 23789.1, "taker_buy_quote": 2754.81964}, {"ts": 1768425240000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 5150.4, "quote_volume": 596.85984, "trades": 16, "taker_buy_volume": 880.2, "taker_buy_quote": 101.94366}, {"ts": 1768425300000, "open": 0.1158, "high": 0.1162, "low": 0.1158, "close": 0.116, "volume": 11140.7, "quote_volume": 1291.52973, "trades": 32, "taker_buy_volume": 5058.6, "taker_buy_quote": 585.96248}, {"ts": 1768425360000, "open": 0.116, "high": 0.1161, "low": 0.116, "close": 0.1161, "volume": 4254.1, "quote_volume": 493.73858, "trades": 9, "taker_buy_volume": 3665.1, "taker_buy_quote": 425.41458}, {"ts": 1768425420000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 5496.9, "quote_volume": 637.65726, "trades": 13, "taker_buy_volume": 1732.5, "taker_buy_quote": 200.97}, {"ts": 1768425480000, "open": 0.116, "high": 0.1161, "low": 0.1159, "close": 0.1159, "volume": 3327.7, "quote_volume": 385.73378, "trades": 14, "taker_buy_volume": 104.5, "taker_buy_quote": 12.13245}, {"ts": 1768425540000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425600000, "open": 0.1158, "high": 0.1158, "low": 0.1155, "close": 0.1155, "volume": 5738.5, "quote_volume": 663.3894, "trades": 18, "taker_buy_volume": 1781.4, "taker_buy_quote": 205.93299}, {"ts": 1768425660000, "open": 0.1155, "high": 0.116, "low": 0.1155, "close": 0.1159, "volume": 69437.8, "quote_volume": 8041.35625, "trades": 92, "taker_buy_volume": 51313.7, "taker_buy_quote": 5941.52084}, {"ts": 1768425720000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 739.9, "quote_volume": 85.69722, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425780000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 712.7, "quote_volume": 82.60193, "trades": 9, "taker_buy_volume": 311.2, "taker_buy_quote": 36.06808}, {"ts": 1768425840000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 5589.1, "quote_volume": 647.75895, "trades": 28, "taker_buy_volume": 2483.7, "taker_buy_quote": 287.86083}, {"ts": 1768425900000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425960000, "open": 0.116, "high": 0.1161, "low": 0.116, "close": 0.1161, "volume": 193.9, "quote_volume": 22.5006, "trades": 3, "taker_buy_volume": 193.9, "taker_buy_quote": 22.5006}, {"ts": 1768426020000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 4092.7, "quote_volume": 474.7532, "trades": 7, "taker_buy_volume": 800.7, "taker_buy_quote": 92.8812}, {"ts": 1768426080000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 8953.7, "quote_volume": 1037.71741, "trades": 15, "taker_buy_volume": 2761.8, "taker_buy_quote": 320.09262}, {"ts": 1768426140000, "open": 0.1157, "high": 0.1157, "low": 0.1154, "close": 0.1155, "volume": 60393.3, "quote_volume": 6977.3983, "trades": 50, "taker_buy_volume": 8428.1, "taker_buy_quote": 974.34711}, {"ts": 1768426200000, "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": 1768426260000, "open": 0.1155, "high": 0.1157, "low": 0.1155, "close": 0.1155, "volume": 61100.5, "quote_volume": 7064.63774, "trades": 47, "taker_buy_volume": 40018.1, "taker_buy_quote": 4627.4451}, {"ts": 1768426320000, "open": 0.1155, "high": 0.1155, "low": 0.1153, "close": 0.1153, "volume": 10078.0, "quote_volume": 1163.37285, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426380000, "open": 0.1153, "high": 0.116, "low": 0.1153, "close": 0.1157, "volume": 43849.0, "quote_volume": 5072.5164, "trades": 61, "taker_buy_volume": 38900.7, "taker_buy_quote": 4500.14172}, {"ts": 1768426440000, "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": 1768426500000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 4036.9, "quote_volume": 466.83681, "trades": 10, "taker_buy_volume": 2747.1, "taker_buy_quote": 317.73593}, {"ts": 1768426560000, "open": 0.1157, "high": 0.1162, "low": 0.1157, "close": 0.1162, "volume": 49904.0, "quote_volume": 5784.55805, "trades": 55, "taker_buy_volume": 42783.9, "taker_buy_quote": 4958.24189}, {"ts": 1768426620000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 339.7, "quote_volume": 39.47314, "trades": 5, "taker_buy_volume": 170.1, "taker_buy_quote": 19.76562}, {"ts": 1768426680000, "open": 0.1161, "high": 0.1161, "low": 0.1159, "close": 0.116, "volume": 29412.2, "quote_volume": 3411.76062, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426740000, "open": 0.1159, "high": 0.1159, "low": 0.1157, "close": 0.1157, "volume": 18722.4, "quote_volume": 2168.25411, "trades": 37, "taker_buy_volume": 948.9, "taker_buy_quote": 109.8256}, {"ts": 1768426800000, "open": 0.1156, "high": 0.1159, "low": 0.1156, "close": 0.1157, "volume": 28988.1, "quote_volume": 3353.1319, "trades": 35, "taker_buy_volume": 27615.2, "taker_buy_quote": 3194.3043}, {"ts": 1768426860000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 207.4, "quote_volume": 23.99618, "trades": 3, "taker_buy_volume": 43.2, "taker_buy_quote": 4.99824}, {"ts": 1768426920000, "open": 0.1156, "high": 0.1158, "low": 0.1154, "close": 0.1155, "volume": 34925.1, "quote_volume": 4038.63821, "trades": 44, "taker_buy_volume": 6301.0, "taker_buy_quote": 728.70417}, {"ts": 1768426980000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 1205.4, "quote_volume": 139.10316, "trades": 4, "taker_buy_volume": 170.0, "taker_buy_quote": 19.618}, {"ts": 1768427040000, "open": 0.1154, "high": 0.1154, "low": 0.1153, "close": 0.1153, "volume": 256.7, "quote_volume": 29.61442, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427100000, "open": 0.1153, "high": 0.1154, "low": 0.1152, "close": 0.1153, "volume": 59983.2, "quote_volume": 6914.15829, "trades": 46, "taker_buy_volume": 26959.1, "taker_buy_quote": 3107.74312}, {"ts": 1768427160000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 1883.1, "quote_volume": 217.12143, "trades": 3, "taker_buy_volume": 1883.1, "taker_buy_quote": 217.12143}, {"ts": 1768427220000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427280000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427340000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427400000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427460000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 3643.5, "quote_volume": 420.09555, "trades": 13, "taker_buy_volume": 1203.3, "taker_buy_quote": 138.74049}, {"ts": 1768427520000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 2534.8, "quote_volume": 292.51592, "trades": 4, "taker_buy_volume": 1758.7, "taker_buy_quote": 202.95398}, {"ts": 1768427580000, "open": 0.1154, "high": 0.1154, "low": 0.1153, "close": 0.1153, "volume": 336.2, "quote_volume": 38.7809, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427640000, "open": 0.1152, "high": 0.1152, "low": 0.1149, "close": 0.1149, "volume": 4119.9, "quote_volume": 473.47767, "trades": 19, "taker_buy_volume": 335.5, "taker_buy_quote": 38.54895}, {"ts": 1768427700000, "open": 0.1148, "high": 0.1148, "low": 0.1146, "close": 0.1148, "volume": 10506.9, "quote_volume": 1205.08444, "trades": 29, "taker_buy_volume": 7941.0, "taker_buy_quote": 910.86206}, {"ts": 1768427760000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 13815.3, "quote_volume": 1584.61491, "trades": 18, "taker_buy_volume": 561.2, "taker_buy_quote": 64.36964}, {"ts": 1768427820000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 168.1, "quote_volume": 19.28107, "trades": 2, "taker_buy_volume": 168.1, "taker_buy_quote": 19.28107}, {"ts": 1768427880000, "open": 0.1147, "high": 0.1147, "low": 0.1146, "close": 0.1147, "volume": 26909.9, "quote_volume": 3084.35043, "trades": 21, "taker_buy_volume": 716.5, "taker_buy_quote": 82.18255}, {"ts": 1768427940000, "open": 0.1147, "high": 0.1148, "low": 0.1147, "close": 0.1148, "volume": 14929.9, "quote_volume": 1713.30119, "trades": 16, "taker_buy_volume": 9358.0, "taker_buy_quote": 1074.20426}, {"ts": 1768428000000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1147, "volume": 1234.1, "quote_volume": 141.66235, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428060000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 1112.2, "quote_volume": 127.56934, "trades": 2, "taker_buy_volume": 1112.2, "taker_buy_quote": 127.56934}, {"ts": 1768428120000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 118.8, "quote_volume": 13.62636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428180000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 3171.0, "quote_volume": 363.7137, "trades": 4, "taker_buy_volume": 3171.0, "taker_buy_quote": 363.7137}, {"ts": 1768428240000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428300000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 120.6, "quote_volume": 13.83282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428360000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 1233.3, "quote_volume": 141.45951, "trades": 3, "taker_buy_volume": 123.1, "taker_buy_quote": 14.11957}, {"ts": 1768428420000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 3630.3, "quote_volume": 416.75844, "trades": 13, "taker_buy_volume": 606.3, "taker_buy_quote": 69.60324}, {"ts": 1768428480000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 19431.7, "quote_volume": 2230.75916, "trades": 12, "taker_buy_volume": 2496.7, "taker_buy_quote": 286.62116}, {"ts": 1768428540000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 20979.3, "quote_volume": 2406.32571, "trades": 16, "taker_buy_volume": 3097.5, "taker_buy_quote": 355.28325}, {"ts": 1768428600000, "open": 0.1147, "high": 0.1148, "low": 0.1147, "close": 0.1148, "volume": 21114.7, "quote_volume": 2422.70948, "trades": 25, "taker_buy_volume": 14071.0, "taker_buy_quote": 1614.411}, {"ts": 1768428660000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1147, "volume": 4579.2, "quote_volume": 525.6677, "trades": 6, "taker_buy_volume": 120.9, "taker_buy_quote": 13.86723}, {"ts": 1768428720000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 5228.7, "quote_volume": 599.73189, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428780000, "open": 0.1148, "high": 0.1149, "low": 0.1147, "close": 0.1147, "volume": 18476.2, "quote_volume": 2121.22815, "trades": 20, "taker_buy_volume": 3828.2, "taker_buy_quote": 439.75051}, {"ts": 1768428840000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 165.5, "quote_volume": 18.98285, "trades": 2, "taker_buy_volume": 165.5, "taker_buy_quote": 18.98285}, {"ts": 1768428900000, "open": 0.1147, "high": 0.1148, "low": 0.1145, "close": 0.1145, "volume": 5059.6, "quote_volume": 580.24792, "trades": 14, "taker_buy_volume": 150.4, "taker_buy_quote": 17.26134}, {"ts": 1768428960000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429020000, "open": 0.1144, "high": 0.1144, "low": 0.1136, "close": 0.1143, "volume": 197023.8, "quote_volume": 22450.26037, "trades": 130, "taker_buy_volume": 64874.0, "taker_buy_quote": 7396.87919}, {"ts": 1768429080000, "open": 0.1142, "high": 0.1143, "low": 0.1142, "close": 0.1143, "volume": 2098.9, "quote_volume": 239.69898, "trades": 4, "taker_buy_volume": 46.0, "taker_buy_quote": 5.2578}, {"ts": 1768429140000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 1036.0, "quote_volume": 118.5184, "trades": 2, "taker_buy_volume": 1036.0, "taker_buy_quote": 118.5184}, {"ts": 1768429200000, "open": 0.1144, "high": 0.1148, "low": 0.1144, "close": 0.1146, "volume": 71577.8, "quote_volume": 8202.39096, "trades": 45, "taker_buy_volume": 64168.6, "taker_buy_quote": 7353.38738}, {"ts": 1768429260000, "open": 0.1145, "high": 0.115, "low": 0.1145, "close": 0.1145, "volume": 62641.4, "quote_volume": 7188.0893, "trades": 44, "taker_buy_volume": 58074.0, "taker_buy_quote": 6664.69456}, {"ts": 1768429320000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 4284.4, "quote_volume": 490.5638, "trades": 7, "taker_buy_volume": 3545.5, "taker_buy_quote": 405.95975}, {"ts": 1768429380000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429440000, "open": 0.1145, "high": 0.1145, "low": 0.114, "close": 0.1144, "volume": 130881.5, "quote_volume": 14955.93623, "trades": 60, "taker_buy_volume": 15315.1, "taker_buy_quote": 1751.40337}, {"ts": 1768429500000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1143, "volume": 3607.0, "quote_volume": 412.21784, "trades": 9, "taker_buy_volume": 1956.7, "taker_buy_quote": 223.65081}, {"ts": 1768429560000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 9262.6, "quote_volume": 1057.78892, "trades": 30, "taker_buy_volume": 5641.1, "taker_buy_quote": 644.21362}, {"ts": 1768429620000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 170.0, "quote_volume": 19.414, "trades": 2, "taker_buy_volume": 170.0, "taker_buy_quote": 19.414}, {"ts": 1768429680000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 6919.3, "quote_volume": 790.87599, "trades": 7, "taker_buy_volume": 118.9, "taker_buy_quote": 13.59027}, {"ts": 1768429740000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 246.9, "quote_volume": 28.19598, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429800000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 2279.4, "quote_volume": 260.07954, "trades": 7, "taker_buy_volume": 2111.6, "taker_buy_quote": 240.93356}, {"ts": 1768429860000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 1062.1, "quote_volume": 120.97779, "trades": 8, "taker_buy_volume": 801.1, "taker_buy_quote": 91.24529}, {"ts": 1768429920000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 496.9, "quote_volume": 56.59691, "trades": 4, "taker_buy_volume": 496.9, "taker_buy_quote": 56.59691}, {"ts": 1768429980000, "open": 0.114, "high": 0.1141, "low": 0.1139, "close": 0.1139, "volume": 22419.5, "quote_volume": 2556.4785, "trades": 18, "taker_buy_volume": 22036.0, "taker_buy_quote": 2512.78101}, {"ts": 1768430040000, "open": 0.1138, "high": 0.1146, "low": 0.1135, "close": 0.1142, "volume": 181065.1, "quote_volume": 20647.32338, "trades": 172, "taker_buy_volume": 97943.7, "taker_buy_quote": 11166.71805}, {"ts": 1768430100000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 619.3, "quote_volume": 70.72406, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430160000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 179.9, "quote_volume": 20.54458, "trades": 3, "taker_buy_volume": 179.9, "taker_buy_quote": 20.54458}, {"ts": 1768430220000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 3145.7, "quote_volume": 359.23894, "trades": 8, "taker_buy_volume": 3145.7, "taker_buy_quote": 359.23894}, {"ts": 1768430280000, "open": 0.1141, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 4464.0, "quote_volume": 509.25004, "trades": 14, "taker_buy_volume": 1413.6, "taker_buy_quote": 161.22213}, {"ts": 1768430340000, "open": 0.114, "high": 0.114, "low": 0.1138, "close": 0.1138, "volume": 19321.0, "quote_volume": 2199.24134, "trades": 17, "taker_buy_volume": 890.3, "taker_buy_quote": 101.35014}, {"ts": 1768430400000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 11214.3, "quote_volume": 1275.21047, "trades": 23, "taker_buy_volume": 1276.5, "taker_buy_quote": 145.2657}, {"ts": 1768430460000, "open": 0.1137, "high": 0.1139, "low": 0.1136, "close": 0.1139, "volume": 62174.0, "quote_volume": 7066.8607, "trades": 53, "taker_buy_volume": 22547.2, "taker_buy_quote": 2565.24698}, {"ts": 1768430520000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.114, "volume": 9111.9, "quote_volume": 1039.17392, "trades": 14, "taker_buy_volume": 7598.3, "taker_buy_quote": 866.62352}, {"ts": 1768430580000, "open": 0.114, "high": 0.1142, "low": 0.114, "close": 0.1142, "volume": 18769.2, "quote_volume": 2141.64517, "trades": 33, "taker_buy_volume": 16782.9, "taker_buy_quote": 1914.92881}, {"ts": 1768430640000, "open": 0.1143, "high": 0.1144, "low": 0.1143, "close": 0.1144, "volume": 3997.7, "quote_volume": 457.00457, "trades": 10, "taker_buy_volume": 2732.6, "taker_buy_quote": 312.40364}, {"ts": 1768430700000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 747.0, "quote_volume": 85.3821, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430760000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 20496.0, "quote_volume": 2344.7424, "trades": 17, "taker_buy_volume": 20496.0, "taker_buy_quote": 2344.7424}, {"ts": 1768430820000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 305.0, "quote_volume": 34.9484, "trades": 2, "taker_buy_volume": 305.0, "taker_buy_quote": 34.9484}, {"ts": 1768430880000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430940000, "open": 0.1146, "high": 0.1148, "low": 0.1145, "close": 0.1148, "volume": 18478.6, "quote_volume": 2119.71335, "trades": 21, "taker_buy_volume": 13114.2, "taker_buy_quote": 1504.19874}, {"ts": 1768431000000, "open": 0.1148, "high": 0.1149, "low": 0.1147, "close": 0.1149, "volume": 5559.3, "quote_volume": 638.10164, "trades": 15, "taker_buy_volume": 1549.7, "taker_buy_quote": 177.98777}, {"ts": 1768431060000, "open": 0.1149, "high": 0.1153, "low": 0.1149, "close": 0.1151, "volume": 22096.5, "quote_volume": 2542.85902, "trades": 31, "taker_buy_volume": 15199.3, "taker_buy_quote": 1748.93011}, {"ts": 1768431120000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431180000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431240000, "open": 0.1151, "high": 0.1151, "low": 0.1147, "close": 0.1147, "volume": 18981.2, "quote_volume": 2180.9073, "trades": 25, "taker_buy_volume": 515.8, "taker_buy_quote": 59.22296}, {"ts": 1768431300000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 166.7, "quote_volume": 19.12049, "trades": 2, "taker_buy_volume": 166.7, "taker_buy_quote": 19.12049}, {"ts": 1768431360000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 411.2, "quote_volume": 47.16464, "trades": 6, "taker_buy_volume": 167.8, "taker_buy_quote": 19.24666}, {"ts": 1768431420000, "open": 0.1146, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 19065.2, "quote_volume": 2183.59732, "trades": 29, "taker_buy_volume": 775.6, "taker_buy_quote": 88.8062}, {"ts": 1768431480000, "open": 0.1144, "high": 0.1144, "low": 0.1142, "close": 0.1143, "volume": 14111.5, "quote_volume": 1612.62483, "trades": 34, "taker_buy_volume": 5388.4, "taker_buy_quote": 615.7371}, {"ts": 1768431540000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431600000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 692.0, "quote_volume": 79.0956, "trades": 3, "taker_buy_volume": 166.8, "taker_buy_quote": 19.06524}, {"ts": 1768431660000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 4032.8, "quote_volume": 460.94904, "trades": 16, "taker_buy_volume": 1218.1, "taker_buy_quote": 139.22883}, {"ts": 1768431720000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 1882.5, "quote_volume": 215.358, "trades": 3, "taker_buy_volume": 1882.5, "taker_buy_quote": 215.358}, {"ts": 1768431780000, "open": 0.1144, "high": 0.1145, "low": 0.1144, "close": 0.1145, "volume": 2863.2, "quote_volume": 327.72588, "trades": 9, "taker_buy_volume": 2817.2, "taker_buy_quote": 322.46348}, {"ts": 1768431840000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 1161.9, "quote_volume": 133.03755, "trades": 7, "taker_buy_volume": 301.9, "taker_buy_quote": 34.56755}, {"ts": 1768431900000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431960000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 1374.8, "quote_volume": 157.27712, "trades": 6, "taker_buy_volume": 1207.6, "taker_buy_quote": 138.14944}, {"ts": 1768432020000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432080000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 2428.4, "quote_volume": 278.06727, "trades": 14, "taker_buy_volume": 1351.3, "taker_buy_quote": 154.73932}, {"ts": 1768432140000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 26387.0, "quote_volume": 3022.25512, "trades": 38, "taker_buy_volume": 5793.3, "taker_buy_quote": 663.33744}, {"ts": 1768432200000, "open": 0.1145, "high": 0.1152, "low": 0.1145, "close": 0.115, "volume": 151010.1, "quote_volume": 17355.57944, "trades": 99, "taker_buy_volume": 119742.4, "taker_buy_quote": 13761.14454}, {"ts": 1768432260000, "open": 0.1151, "high": 0.1155, "low": 0.1151, "close": 0.1152, "volume": 32983.1, "quote_volume": 3806.42609, "trades": 44, "taker_buy_volume": 9479.2, "taker_buy_quote": 1094.1301}, {"ts": 1768432320000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 1789.3, "quote_volume": 205.94843, "trades": 11, "taker_buy_volume": 605.9, "taker_buy_quote": 69.73909}, {"ts": 1768432380000, "open": 0.115, "high": 0.1151, "low": 0.115, "close": 0.1151, "volume": 393.1, "quote_volume": 45.21268, "trades": 6, "taker_buy_volume": 226.9, "taker_buy_quote": 26.09968}, {"ts": 1768432440000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 274.8, "quote_volume": 31.62948, "trades": 4, "taker_buy_volume": 107.8, "taker_buy_quote": 12.40778}, {"ts": 1768432500000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 1133.9, "quote_volume": 130.51189, "trades": 3, "taker_buy_volume": 1133.9, "taker_buy_quote": 130.51189}, {"ts": 1768432560000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 166.6, "quote_volume": 19.17566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432620000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 167.7, "quote_volume": 19.2855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432680000, "open": 0.1149, "high": 0.1149, "low": 0.1148, "close": 0.1148, "volume": 26860.3, "quote_volume": 3083.60049, "trades": 16, "taker_buy_volume": 2255.9, "taker_buy_quote": 258.99424}, {"ts": 1768432740000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 10746.0, "quote_volume": 1233.6408, "trades": 8, "taker_buy_volume": 10746.0, "taker_buy_quote": 1233.6408}, {"ts": 1768432800000, "open": 0.1149, "high": 0.115, "low": 0.1149, "close": 0.115, "volume": 11207.0, "quote_volume": 1288.45717, "trades": 15, "taker_buy_volume": 9642.7, "taker_buy_quote": 1108.56267}, {"ts": 1768432860000, "open": 0.1151, "high": 0.1152, "low": 0.1151, "close": 0.1152, "volume": 3588.6, "quote_volume": 413.31843, "trades": 8, "taker_buy_volume": 2259.9, "taker_buy_quote": 260.3239}, {"ts": 1768432920000, "open": 0.1153, "high": 0.1155, "low": 0.1153, "close": 0.1153, "volume": 26864.2, "quote_volume": 3100.662, "trades": 39, "taker_buy_volume": 7382.6, "taker_buy_quote": 852.05743}, {"ts": 1768432980000, "open": 0.1152, "high": 0.1152, "low": 0.1152, "close": 0.1152, "volume": 1874.0, "quote_volume": 215.8848, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433040000, "open": 0.1151, "high": 0.1151, "low": 0.115, "close": 0.115, "volume": 2705.4, "quote_volume": 311.35805, "trades": 11, "taker_buy_volume": 164.5, "taker_buy_quote": 18.9175}, {"ts": 1768433100000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433160000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433220000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433280000, "open": 0.115, "high": 0.1152, "low": 0.115, "close": 0.1151, "volume": 17498.8, "quote_volume": 2013.40875, "trades": 18, "taker_buy_volume": 8465.7, "taker_buy_quote": 974.60225}, {"ts": 1768433340000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433400000, "open": 0.1152, "high": 0.1154, "low": 0.1152, "close": 0.1154, "volume": 2956.5, "quote_volume": 341.0602, "trades": 13, "taker_buy_volume": 1223.5, "taker_buy_quote": 141.15438}, {"ts": 1768433460000, "open": 0.1154, "high": 0.1155, "low": 0.1154, "close": 0.1154, "volume": 30560.6, "quote_volume": 3527.71509, "trades": 55, "taker_buy_volume": 5988.0, "taker_buy_quote": 691.60035}, {"ts": 1768433520000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 10325.6, "quote_volume": 1191.57424, "trades": 24, "taker_buy_volume": 1179.9, "taker_buy_quote": 136.16046}, {"ts": 1768433580000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 149.0, "quote_volume": 17.1946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433640000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 165.9, "quote_volume": 19.14486, "trades": 2, "taker_buy_volume": 165.9, "taker_buy_quote": 19.14486}, {"ts": 1768433700000, "open": 0.1154, "high": 0.1155, "low": 0.1154, "close": 0.1155, "volume": 2480.4, "quote_volume": 286.25201, "trades": 9, "taker_buy_volume": 1151.5, "taker_buy_quote": 132.89695}, {"ts": 1768433760000, "open": 0.1154, "high": 0.1154, "low": 0.1153, "close": 0.1153, "volume": 23073.0, "quote_volume": 2662.14325, "trades": 34, "taker_buy_volume": 5722.8, "taker_buy_quote": 660.13517}, {"ts": 1768433820000, "open": 0.1152, "high": 0.1153, "low": 0.1152, "close": 0.1153, "volume": 2412.7, "quote_volume": 277.95989, "trades": 8, "taker_buy_volume": 1279.2, "taker_buy_quote": 147.38069}, {"ts": 1768433880000, "open": 0.1154, "high": 0.1154, "low": 0.1153, "close": 0.1153, "volume": 8000.8, "quote_volume": 923.24232, "trades": 6, "taker_buy_volume": 1132.6, "taker_buy_quote": 130.70204}, {"ts": 1768433940000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434000000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434060000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434120000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 15317.4, "quote_volume": 1766.09622, "trades": 18, "taker_buy_volume": 5144.3, "taker_buy_quote": 593.13779}, {"ts": 1768434180000, "open": 0.1154, "high": 0.1157, "low": 0.1154, "close": 0.1157, "volume": 34440.9, "quote_volume": 3975.97235, "trades": 27, "taker_buy_volume": 20614.0, "taker_buy_quote": 2380.34809}, {"ts": 1768434240000, "open": 0.1158, "high": 0.1162, "low": 0.1158, "close": 0.1161, "volume": 11630.7, "quote_volume": 1349.33667, "trades": 17, "taker_buy_volume": 10074.8, "taker_buy_quote": 1168.85342}, {"ts": 1768434300000, "open": 0.1161, "high": 0.1163, "low": 0.1161, "close": 0.1162, "volume": 14107.3, "quote_volume": 1639.92985, "trades": 21, "taker_buy_volume": 10737.8, "taker_buy_quote": 1248.3921}, {"ts": 1768434360000, "open": 0.1162, "high": 0.1163, "low": 0.1155, "close": 0.1155, "volume": 129255.1, "quote_volume": 14999.98261, "trades": 165, "taker_buy_volume": 34436.2, "taker_buy_quote": 4000.53305}, {"ts": 1768434420000, "open": 0.1156, "high": 0.1159, "low": 0.1155, "close": 0.1158, "volume": 73528.9, "quote_volume": 8505.26512, "trades": 88, "taker_buy_volume": 58613.2, "taker_buy_quote": 6781.06189}, {"ts": 1768434480000, "open": 0.1159, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 3870.6, "quote_volume": 448.74094, "trades": 16, "taker_buy_volume": 2517.4, "taker_buy_quote": 291.90506}, {"ts": 1768434540000, "open": 0.1158, "high": 0.1158, "low": 0.1155, "close": 0.1156, "volume": 18328.7, "quote_volume": 2119.62316, "trades": 57, "taker_buy_volume": 4767.6, "taker_buy_quote": 551.10031}, {"ts": 1768434600000, "open": 0.1157, "high": 0.116, "low": 0.1157, "close": 0.1159, "volume": 20322.5, "quote_volume": 2354.97331, "trades": 38, "taker_buy_volume": 11573.1, "taker_buy_quote": 1340.11211}, {"ts": 1768434660000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 2500.5, "quote_volume": 289.80795, "trades": 9, "taker_buy_volume": 692.2, "taker_buy_quote": 80.22598}, {"ts": 1768434720000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 1299.5, "quote_volume": 150.4821, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434780000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 167.7, "quote_volume": 19.40289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434840000, "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": 1768434900000, "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": 1768434960000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 1031.2, "quote_volume": 119.18976, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435020000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 1825.7, "quote_volume": 210.68578, "trades": 10, "taker_buy_volume": 1656.4, "taker_buy_quote": 191.14856}, {"ts": 1768435080000, "open": 0.1154, "high": 0.1154, "low": 0.1152, "close": 0.1152, "volume": 1967.4, "quote_volume": 226.84081, "trades": 10, "taker_buy_volume": 500.0, "taker_buy_quote": 57.65}, {"ts": 1768435140000, "open": 0.1152, "high": 0.1154, "low": 0.1152, "close": 0.1154, "volume": 14393.8, "quote_volume": 1660.50222, "trades": 32, "taker_buy_volume": 11296.6, "taker_buy_quote": 1303.08534}, {"ts": 1768435200000, "open": 0.1154, "high": 0.1154, "low": 0.1147, "close": 0.1148, "volume": 61377.9, "quote_volume": 7055.23866, "trades": 72, "taker_buy_volume": 17525.4, "taker_buy_quote": 2015.36986}, {"ts": 1768435260000, "open": 0.1148, "high": 0.1148, "low": 0.1146, "close": 0.1146, "volume": 29897.9, "quote_volume": 3428.83781, "trades": 39, "taker_buy_volume": 7977.3, "taker_buy_quote": 914.99332}, {"ts": 1768435320000, "open": 0.1147, "high": 0.1147, "low": 0.1146, "close": 0.1147, "volume": 44969.1, "quote_volume": 5155.85395, "trades": 34, "taker_buy_volume": 4739.9, "taker_buy_quote": 543.66653}, {"ts": 1768435380000, "open": 0.1147, "high": 0.1147, "low": 0.1144, "close": 0.1144, "volume": 55038.7, "quote_volume": 6307.38865, "trades": 52, "taker_buy_volume": 17749.1, "taker_buy_quote": 2033.61178}, {"ts": 1768435440000, "open": 0.1145, "high": 0.1145, "low": 0.1144, "close": 0.1145, "volume": 1935.9, "quote_volume": 221.5338, "trades": 10, "taker_buy_volume": 668.4, "taker_buy_quote": 76.5318}, {"ts": 1768435500000, "open": 0.1146, "high": 0.115, "low": 0.1146, "close": 0.1147, "volume": 30387.6, "quote_volume": 3488.88936, "trades": 42, "taker_buy_volume": 12182.4, "taker_buy_quote": 1398.49523}, {"ts": 1768435560000, "open": 0.1146, "high": 0.1147, "low": 0.1146, "close": 0.1147, "volume": 28948.8, "quote_volume": 3319.05826, "trades": 32, "taker_buy_volume": 3532.1, "taker_buy_quote": 404.80089}, {"ts": 1768435620000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1147, "volume": 9185.7, "quote_volume": 1054.41624, "trades": 13, "taker_buy_volume": 1988.9, "taker_buy_quote": 228.24009}, {"ts": 1768435680000, "open": 0.1147, "high": 0.1149, "low": 0.1147, "close": 0.1148, "volume": 19271.5, "quote_volume": 2210.74457, "trades": 27, "taker_buy_volume": 7124.0, "taker_buy_quote": 817.34983}, {"ts": 1768435740000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1147, "volume": 12858.4, "quote_volume": 1476.05366, "trades": 13, "taker_buy_volume": 168.8, "taker_buy_quote": 19.36136}, {"ts": 1768435800000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 7994.7, "quote_volume": 917.79156, "trades": 14, "taker_buy_volume": 1875.7, "taker_buy_quote": 215.33036}, {"ts": 1768435860000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1147, "volume": 623.4, "quote_volume": 71.51605, "trades": 8, "taker_buy_volume": 170.0, "taker_buy_quote": 19.499}, {"ts": 1768435920000, "open": 0.1146, "high": 0.1146, "low": 0.1143, "close": 0.1144, "volume": 25743.3, "quote_volume": 2944.51342, "trades": 60, "taker_buy_volume": 8399.5, "taker_buy_quote": 960.9028}, {"ts": 1768435980000, "open": 0.1144, "high": 0.1145, "low": 0.1144, "close": 0.1144, "volume": 1031.3, "quote_volume": 118.04992, "trades": 6, "taker_buy_volume": 861.1, "taker_buy_quote": 98.57904}, {"ts": 1768436040000, "open": 0.1144, "high": 0.1145, "low": 0.1142, "close": 0.1145, "volume": 30904.7, "quote_volume": 3535.02389, "trades": 42, "taker_buy_volume": 12138.9, "taker_buy_quote": 1389.05642}, {"ts": 1768436100000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 8668.9, "quote_volume": 991.72216, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436160000, "open": 0.1144, "high": 0.1144, "low": 0.114, "close": 0.1141, "volume": 40600.7, "quote_volume": 4630.76851, "trades": 42, "taker_buy_volume": 23446.7, "taker_buy_quote": 2673.98409}, {"ts": 1768436220000, "open": 0.1142, "high": 0.1144, "low": 0.1142, "close": 0.1144, "volume": 17628.4, "quote_volume": 2013.37058, "trades": 6, "taker_buy_volume": 17628.4, "taker_buy_quote": 2013.37058}, {"ts": 1768436280000, "open": 0.1145, "high": 0.1145, "low": 0.1143, "close": 0.1143, "volume": 13742.3, "quote_volume": 1572.21084, "trades": 15, "taker_buy_volume": 1371.2, "taker_buy_quote": 156.96902}, {"ts": 1768436340000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 2618.9, "quote_volume": 299.34027, "trades": 8, "taker_buy_volume": 738.0, "taker_buy_quote": 84.3534}, {"ts": 1768436400000, "open": 0.1144, "high": 0.1149, "low": 0.1144, "close": 0.1148, "volume": 21150.0, "quote_volume": 2427.68621, "trades": 44, "taker_buy_volume": 8855.5, "taker_buy_quote": 1016.28083}, {"ts": 1768436460000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 166.3, "quote_volume": 19.09124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436520000, "open": 0.1147, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 7131.5, "quote_volume": 817.45819, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436580000, "open": 0.1146, "high": 0.1148, "low": 0.1146, "close": 0.1148, "volume": 32953.1, "quote_volume": 3778.38994, "trades": 17, "taker_buy_volume": 29520.8, "taker_buy_quote": 3384.38604}, {"ts": 1768436640000, "open": 0.1148, "high": 0.1151, "low": 0.1148, "close": 0.1151, "volume": 12576.0, "quote_volume": 1444.84097, "trades": 25, "taker_buy_volume": 3683.3, "taker_buy_quote": 423.25956}, {"ts": 1768436700000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 2913.4, "quote_volume": 335.33234, "trades": 5, "taker_buy_volume": 967.5, "taker_buy_quote": 111.35925}, {"ts": 1768436760000, "open": 0.115, "high": 0.115, "low": 0.1146, "close": 0.1148, "volume": 10085.4, "quote_volume": 1156.36381, "trades": 30, "taker_buy_volume": 5546.4, "taker_buy_quote": 635.65454}, {"ts": 1768436820000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 1935.9, "quote_volume": 222.24132, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436880000, "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": 1768436940000, "open": 0.1147, "high": 0.1148, "low": 0.1147, "close": 0.1148, "volume": 6791.7, "quote_volume": 779.04182, "trades": 7, "taker_buy_volume": 2865.0, "taker_buy_quote": 328.64933}, {"ts": 1768437000000, "open": 0.1147, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 3552.7, "quote_volume": 407.35065, "trades": 10, "taker_buy_volume": 119.7, "taker_buy_quote": 13.72959}, {"ts": 1768437060000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437120000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 5897.1, "quote_volume": 675.38222, "trades": 20, "taker_buy_volume": 1989.7, "taker_buy_quote": 227.92948}, {"ts": 1768437180000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 812.0, "quote_volume": 93.0552, "trades": 2, "taker_buy_volume": 692.0, "taker_buy_quote": 79.3032}, {"ts": 1768437240000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 2119.9, "quote_volume": 242.94054, "trades": 5, "taker_buy_volume": 2119.9, "taker_buy_quote": 242.94054}, {"ts": 1768437300000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 2247.6, "quote_volume": 257.3502, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437360000, "open": 0.1144, "high": 0.1144, "low": 0.1139, "close": 0.1141, "volume": 6740.5, "quote_volume": 768.5791, "trades": 19, "taker_buy_volume": 368.7, "taker_buy_quote": 42.04396}, {"ts": 1768437420000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 6869.3, "quote_volume": 782.42531, "trades": 10, "taker_buy_volume": 2892.7, "taker_buy_quote": 329.47853}, {"ts": 1768437480000, "open": 0.1139, "high": 0.1142, "low": 0.1139, "close": 0.1141, "volume": 27252.4, "quote_volume": 3109.19754, "trades": 22, "taker_buy_volume": 10277.9, "taker_buy_quote": 1172.41854}, {"ts": 1768437540000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 4919.3, "quote_volume": 561.29213, "trades": 9, "taker_buy_volume": 1090.1, "taker_buy_quote": 124.38041}, {"ts": 1768437600000, "open": 0.1141, "high": 0.1141, "low": 0.114, "close": 0.114, "volume": 369.7, "quote_volume": 42.17034, "trades": 3, "taker_buy_volume": 124.2, "taker_buy_quote": 14.17122}, {"ts": 1768437660000, "open": 0.1138, "high": 0.1138, "low": 0.1136, "close": 0.1137, "volume": 41837.8, "quote_volume": 4753.31436, "trades": 36, "taker_buy_volume": 7395.0, "taker_buy_quote": 840.17806}, {"ts": 1768437720000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437780000, "open": 0.1137, "high": 0.1138, "low": 0.1137, "close": 0.1138, "volume": 3176.1, "quote_volume": 361.42774, "trades": 4, "taker_buy_volume": 2529.5, "taker_buy_quote": 287.84466}, {"ts": 1768437840000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 15134.5, "quote_volume": 1721.7969, "trades": 19, "taker_buy_volume": 967.5, "taker_buy_quote": 110.1015}, {"ts": 1768437900000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 496.6, "quote_volume": 56.46342, "trades": 4, "taker_buy_volume": 376.3, "taker_buy_quote": 42.78531}, {"ts": 1768437960000, "open": 0.1138, "high": 0.114, "low": 0.1137, "close": 0.1137, "volume": 20314.1, "quote_volume": 2313.51837, "trades": 22, "taker_buy_volume": 13130.1, "taker_buy_quote": 1495.64413}, {"ts": 1768438020000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 4073.3, "quote_volume": 462.84773, "trades": 9, "taker_buy_volume": 2866.2, "taker_buy_quote": 325.61235}, {"ts": 1768438080000, "open": 0.1136, "high": 0.1136, "low": 0.1132, "close": 0.1135, "volume": 56526.1, "quote_volume": 6406.68925, "trades": 44, "taker_buy_volume": 40072.7, "taker_buy_quote": 4541.84964}, {"ts": 1768438140000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1133, "volume": 1209.7, "quote_volume": 137.07131, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438200000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 1181.7, "quote_volume": 133.88661, "trades": 5, "taker_buy_volume": 1062.8, "taker_buy_quote": 120.41524}, {"ts": 1768438260000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 7237.6, "quote_volume": 818.84693, "trades": 14, "taker_buy_volume": 2544.9, "taker_buy_quote": 287.91209}, {"ts": 1768438320000, "open": 0.1131, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 7206.6, "quote_volume": 815.16461, "trades": 14, "taker_buy_volume": 1738.2, "taker_buy_quote": 196.67661}, {"ts": 1768438380000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 3909.7, "quote_volume": 442.57804, "trades": 8, "taker_buy_volume": 2819.5, "taker_buy_quote": 319.1674}, {"ts": 1768438440000, "open": 0.1132, "high": 0.1134, "low": 0.1132, "close": 0.1134, "volume": 7059.5, "quote_volume": 800.0906, "trades": 19, "taker_buy_volume": 5086.5, "taker_buy_quote": 576.46844}, {"ts": 1768438500000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 2023.7, "quote_volume": 229.48758, "trades": 5, "taker_buy_volume": 814.8, "taker_buy_quote": 92.39832}, {"ts": 1768438560000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 147.0, "quote_volume": 16.67234, "trades": 2, "taker_buy_volume": 147.0, "taker_buy_quote": 16.67234}, {"ts": 1768438620000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 3074.6, "quote_volume": 348.82451, "trades": 6, "taker_buy_volume": 2737.0, "taker_buy_quote": 310.54067}, {"ts": 1768438680000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 12364.5, "quote_volume": 1403.37075, "trades": 23, "taker_buy_volume": 5987.6, "taker_buy_quote": 679.5926}, {"ts": 1768438740000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 1552.7, "quote_volume": 176.07618, "trades": 5, "taker_buy_volume": 119.8, "taker_buy_quote": 13.58532}, {"ts": 1768438800000, "open": 0.1136, "high": 0.1136, "low": 0.1134, "close": 0.1135, "volume": 35303.3, "quote_volume": 4007.10976, "trades": 29, "taker_buy_volume": 6887.3, "taker_buy_quote": 782.14975}, {"ts": 1768438860000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 11103.8, "quote_volume": 1259.39172, "trades": 11, "taker_buy_volume": 2329.5, "taker_buy_quote": 264.3861}, {"ts": 1768438920000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 21980.9, "quote_volume": 2494.83215, "trades": 33, "taker_buy_volume": 5205.2, "taker_buy_quote": 590.7902}, {"ts": 1768438980000, "open": 0.1135, "high": 0.1136, "low": 0.1134, "close": 0.1135, "volume": 28989.1, "quote_volume": 3289.51814, "trades": 34, "taker_buy_volume": 6302.3, "taker_buy_quote": 715.55765}, {"ts": 1768439040000, "open": 0.1135, "high": 0.114, "low": 0.1135, "close": 0.1139, "volume": 64752.4, "quote_volume": 7371.83753, "trades": 46, "taker_buy_volume": 40449.3, "taker_buy_quote": 4602.83115}, {"ts": 1768439100000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1138, "volume": 9495.6, "quote_volume": 1080.43854, "trades": 16, "taker_buy_volume": 3588.2, "taker_buy_quote": 408.33716}, {"ts": 1768439160000, "open": 0.1137, "high": 0.1139, "low": 0.1137, "close": 0.1139, "volume": 22484.6, "quote_volume": 2557.64454, "trades": 61, "taker_buy_volume": 11431.3, "taker_buy_quote": 1300.81881}, {"ts": 1768439220000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 16573.4, "quote_volume": 1884.47898, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439280000, "open": 0.1137, "high": 0.1142, "low": 0.1137, "close": 0.114, "volume": 16642.5, "quote_volume": 1895.26954, "trades": 55, "taker_buy_volume": 13383.4, "taker_buy_quote": 1523.42332}, {"ts": 1768439340000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 170.6, "quote_volume": 19.43134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439400000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 858.4, "quote_volume": 97.68592, "trades": 4, "taker_buy_volume": 692.0, "taker_buy_quote": 78.7496}, {"ts": 1768439460000, "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": 1768439520000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 335.3, "quote_volume": 38.12361, "trades": 4, "taker_buy_volume": 167.4, "taker_buy_quote": 19.03338}, {"ts": 1768439580000, "open": 0.1137, "high": 0.1137, "low": 0.1134, "close": 0.1137, "volume": 69814.5, "quote_volume": 7922.89154, "trades": 53, "taker_buy_volume": 31397.9, "taker_buy_quote": 3562.27234}, {"ts": 1768439640000, "open": 0.1137, "high": 0.1137, "low": 0.1135, "close": 0.1136, "volume": 12329.8, "quote_volume": 1400.98579, "trades": 19, "taker_buy_volume": 3703.3, "taker_buy_quote": 420.34155}, {"ts": 1768439700000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439760000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439820000, "open": 0.1136, "high": 0.1136, "low": 0.1133, "close": 0.1133, "volume": 58297.9, "quote_volume": 6610.49074, "trades": 65, "taker_buy_volume": 8634.5, "taker_buy_quote": 978.28885}, {"ts": 1768439880000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 9472.6, "quote_volume": 1071.49198, "trades": 13, "taker_buy_volume": 2931.9, "taker_buy_quote": 331.7221}, {"ts": 1768439940000, "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": 1768440000000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 4491.3, "quote_volume": 507.96603, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440060000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 19852.0, "quote_volume": 2243.276, "trades": 23, "taker_buy_volume": 5101.0, "taker_buy_quote": 576.413}, {"ts": 1768440120000, "open": 0.1129, "high": 0.1129, "low": 0.1125, "close": 0.1128, "volume": 80456.7, "quote_volume": 9071.63885, "trades": 55, "taker_buy_volume": 7007.9, "taker_buy_quote": 790.69163}, {"ts": 1768440180000, "open": 0.1128, "high": 0.1129, "low": 0.1128, "close": 0.1129, "volume": 335.8, "quote_volume": 37.89527, "trades": 4, "taker_buy_volume": 335.8, "taker_buy_quote": 37.89527}, {"ts": 1768440240000, "open": 0.1129, "high": 0.113, "low": 0.1129, "close": 0.113, "volume": 992.0, "quote_volume": 112.0268, "trades": 4, "taker_buy_volume": 300.0, "taker_buy_quote": 33.9}, {"ts": 1768440300000, "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": 1768440360000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 388.5, "quote_volume": 43.9005, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440420000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 46.5, "quote_volume": 5.2545, "trades": 1, "taker_buy_volume": 46.5, "taker_buy_quote": 5.2545}, {"ts": 1768440480000, "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": 1768440540000, "open": 0.113, "high": 0.113, "low": 0.1128, "close": 0.1129, "volume": 11267.1, "quote_volume": 1271.15292, "trades": 21, "taker_buy_volume": 2467.5, "taker_buy_quote": 278.41015}, {"ts": 1768440600000, "open": 0.1128, "high": 0.1129, "low": 0.1128, "close": 0.1129, "volume": 9123.7, "quote_volume": 1029.43117, "trades": 23, "taker_buy_volume": 4084.5, "taker_buy_quote": 461.00941}, {"ts": 1768440660000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 2257.4, "quote_volume": 254.65612, "trades": 10, "taker_buy_volume": 93.2, "taker_buy_quote": 10.51762}, {"ts": 1768440720000, "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": 1768440780000, "open": 0.1127, "high": 0.1127, "low": 0.1126, "close": 0.1126, "volume": 4317.6, "quote_volume": 486.19201, "trades": 19, "taker_buy_volume": 869.7, "taker_buy_quote": 97.92822}, {"ts": 1768440840000, "open": 0.1126, "high": 0.1128, "low": 0.1126, "close": 0.1127, "volume": 8943.3, "quote_volume": 1008.0579, "trades": 21, "taker_buy_volume": 5583.3, "taker_buy_quote": 629.3859}, {"ts": 1768440900000, "open": 0.1127, "high": 0.1127, "low": 0.1126, "close": 0.1126, "volume": 1879.5, "quote_volume": 211.79822, "trades": 7, "taker_buy_volume": 46.7, "taker_buy_quote": 5.25842}, {"ts": 1768440960000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 46.6, "quote_volume": 5.25182, "trades": 1, "taker_buy_volume": 46.6, "taker_buy_quote": 5.25182}, {"ts": 1768441020000, "open": 0.1128, "high": 0.1129, "low": 0.1128, "close": 0.1129, "volume": 1116.6, "quote_volume": 126.05947, "trades": 7, "taker_buy_volume": 93.3, "taker_buy_quote": 10.5289}, {"ts": 1768441080000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 738.6, "quote_volume": 83.38794, "trades": 4, "taker_buy_volume": 46.6, "taker_buy_quote": 5.26114}, {"ts": 1768441140000, "open": 0.113, "high": 0.113, "low": 0.1129, "close": 0.1129, "volume": 9701.3, "quote_volume": 1095.309, "trades": 17, "taker_buy_volume": 46.6, "taker_buy_quote": 5.2658}, {"ts": 1768441200000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 12461.3, "quote_volume": 1404.49715, "trades": 16, "taker_buy_volume": 7647.6, "taker_buy_quote": 861.88452}, {"ts": 1768441260000, "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": 1768441320000, "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": 1768441380000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 815.9, "quote_volume": 91.95193, "trades": 2, "taker_buy_volume": 692.0, "taker_buy_quote": 77.9884}, {"ts": 1768441440000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 121.7, "quote_volume": 13.71559, "trades": 1, "taker_buy_volume": 121.7, "taker_buy_quote": 13.71559}, {"ts": 1768441500000, "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": 1768441560000, "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": 1768441620000, "open": 0.1127, "high": 0.1127, "low": 0.1126, "close": 0.1126, "volume": 6279.2, "quote_volume": 707.06418, "trades": 7, "taker_buy_volume": 5896.3, "taker_buy_quote": 663.92338}, {"ts": 1768441680000, "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": 1768441740000, "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": 1768441800000, "open": 0.1126, "high": 0.1126, "low": 0.1124, "close": 0.1124, "volume": 3358.3, "quote_volume": 377.92743, "trades": 11, "taker_buy_volume": 650.8, "taker_buy_quote": 73.215}, {"ts": 1768441860000, "open": 0.1124, "high": 0.1124, "low": 0.1123, "close": 0.1124, "volume": 5282.7, "quote_volume": 593.65728, "trades": 12, "taker_buy_volume": 2894.9, "taker_buy_quote": 325.38676}, {"ts": 1768441920000, "open": 0.1125, "high": 0.1126, "low": 0.1125, "close": 0.1125, "volume": 2940.0, "quote_volume": 330.84908, "trades": 11, "taker_buy_volume": 2322.2, "taker_buy_quote": 261.32857}, {"ts": 1768441980000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442040000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 3950.4, "quote_volume": 444.81504, "trades": 7, "taker_buy_volume": 3950.4, "taker_buy_quote": 444.81504}, {"ts": 1768442100000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 241.6, "quote_volume": 27.20416, "trades": 2, "taker_buy_volume": 121.5, "taker_buy_quote": 13.6809}, {"ts": 1768442160000, "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": 1768442220000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 11811.0, "quote_volume": 1329.9186, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442280000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 1108.2, "quote_volume": 124.6725, "trades": 4, "taker_buy_volume": 727.0, "taker_buy_quote": 81.7875}, {"ts": 1768442340000, "open": 0.1126, "high": 0.1128, "low": 0.1126, "close": 0.1128, "volume": 1627.7, "quote_volume": 183.31731, "trades": 7, "taker_buy_volume": 1503.0, "taker_buy_quote": 169.25115}, {"ts": 1768442400000, "open": 0.1127, "high": 0.1127, "low": 0.1126, "close": 0.1126, "volume": 16780.0, "quote_volume": 1890.26724, "trades": 27, "taker_buy_volume": 1781.5, "taker_buy_quote": 200.5969}, {"ts": 1768442460000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 815.1, "quote_volume": 91.87408, "trades": 2, "taker_buy_volume": 692.0, "taker_buy_quote": 77.9884}, {"ts": 1768442520000, "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": 1768442580000, "open": 0.1129, "high": 0.1132, "low": 0.1129, "close": 0.1131, "volume": 7097.8, "quote_volume": 802.384, "trades": 11, "taker_buy_volume": 6728.7, "taker_buy_quote": 760.63879}, {"ts": 1768442640000, "open": 0.113, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 18555.7, "quote_volume": 2097.83423, "trades": 23, "taker_buy_volume": 3608.6, "taker_buy_quote": 408.13266}, {"ts": 1768442700000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 4528.5, "quote_volume": 512.17335, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442760000, "open": 0.1132, "high": 0.1132, "low": 0.1128, "close": 0.1131, "volume": 27095.6, "quote_volume": 3062.93817, "trades": 33, "taker_buy_volume": 15889.7, "taker_buy_quote": 1796.51845}, {"ts": 1768442820000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 209.5, "quote_volume": 23.69445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442880000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.1131, "volume": 1978.1, "quote_volume": 223.62783, "trades": 4, "taker_buy_volume": 1025.3, "taker_buy_quote": 115.96143}, {"ts": 1768442940000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 20145.4, "quote_volume": 2276.4302, "trades": 42, "taker_buy_volume": 338.8, "taker_buy_quote": 38.2844}, {"ts": 1768443000000, "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": 1768443060000, "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": 1768443120000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 15584.7, "quote_volume": 1761.0711, "trades": 27, "taker_buy_volume": 2980.0, "taker_buy_quote": 336.74}, {"ts": 1768443180000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 1305.2, "quote_volume": 147.61812, "trades": 5, "taker_buy_volume": 1136.3, "taker_buy_quote": 128.51553}, {"ts": 1768443240000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 309.2, "quote_volume": 34.97052, "trades": 3, "taker_buy_volume": 309.2, "taker_buy_quote": 34.97052}, {"ts": 1768443300000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 244.5, "quote_volume": 27.65295, "trades": 1, "taker_buy_volume": 244.5, "taker_buy_quote": 27.65295}, {"ts": 1768443360000, "open": 0.1131, "high": 0.1133, "low": 0.1131, "close": 0.1132, "volume": 33537.6, "quote_volume": 3795.70964, "trades": 38, "taker_buy_volume": 32675.2, "taker_buy_quote": 3698.08596}, {"ts": 1768443420000, "open": 0.1133, "high": 0.1135, "low": 0.1133, "close": 0.1134, "volume": 8110.9, "quote_volume": 919.64916, "trades": 22, "taker_buy_volume": 4788.1, "taker_buy_quote": 542.89662}, {"ts": 1768443480000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 279.2, "quote_volume": 31.66128, "trades": 1, "taker_buy_volume": 279.2, "taker_buy_quote": 31.66128}, {"ts": 1768443540000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 195.9, "quote_volume": 22.21506, "trades": 2, "taker_buy_volume": 195.9, "taker_buy_quote": 22.21506}, {"ts": 1768443600000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1133, "volume": 390.7, "quote_volume": 44.27736, "trades": 4, "taker_buy_volume": 110.5, "taker_buy_quote": 12.5307}, {"ts": 1768443660000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443720000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 3302.5, "quote_volume": 373.843, "trades": 6, "taker_buy_volume": 800.4, "taker_buy_quote": 90.60528}, {"ts": 1768443780000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 1890.9, "quote_volume": 214.04988, "trades": 8, "taker_buy_volume": 166.7, "taker_buy_quote": 18.87044}, {"ts": 1768443840000, "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": 1768443900000, "open": 0.1132, "high": 0.1133, "low": 0.1132, "close": 0.1133, "volume": 333.1, "quote_volume": 37.72357, "trades": 4, "taker_buy_volume": 333.1, "taker_buy_quote": 37.72357}, {"ts": 1768443960000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444020000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 5870.7, "quote_volume": 665.15031, "trades": 10, "taker_buy_volume": 168.3, "taker_buy_quote": 19.06839}, {"ts": 1768444080000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 168.9, "quote_volume": 19.13637, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444140000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 298.2, "quote_volume": 33.75624, "trades": 4, "taker_buy_volume": 131.7, "taker_buy_quote": 14.90844}, {"ts": 1768444200000, "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": 1768444260000, "open": 0.1133, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 92.8, "quote_volume": 10.51888, "trades": 2, "taker_buy_volume": 92.8, "taker_buy_quote": 10.51888}, {"ts": 1768444320000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 1264.6, "quote_volume": 143.5321, "trades": 7, "taker_buy_volume": 1013.9, "taker_buy_quote": 115.07765}, {"ts": 1768444380000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 46.3, "quote_volume": 5.25505, "trades": 1, "taker_buy_volume": 46.3, "taker_buy_quote": 5.25505}, {"ts": 1768444440000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 9842.9, "quote_volume": 1117.73353, "trades": 28, "taker_buy_volume": 7854.8, "taker_buy_quote": 892.02055}, {"ts": 1768444500000, "open": 0.1135, "high": 0.114, "low": 0.1134, "close": 0.1139, "volume": 17597.8, "quote_volume": 2001.74184, "trades": 41, "taker_buy_volume": 9565.9, "taker_buy_quote": 1087.85059}, {"ts": 1768444560000, "open": 0.1139, "high": 0.114, "low": 0.1138, "close": 0.1139, "volume": 35746.8, "quote_volume": 4070.88955, "trades": 75, "taker_buy_volume": 17631.9, "taker_buy_quote": 2009.04283}, {"ts": 1768444620000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 11564.2, "quote_volume": 1319.28224, "trades": 25, "taker_buy_volume": 6498.0, "taker_buy_quote": 741.405}, {"ts": 1768444680000, "open": 0.1142, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 6446.6, "quote_volume": 736.19582, "trades": 22, "taker_buy_volume": 2794.9, "taker_buy_quote": 319.17758}, {"ts": 1768444740000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 12049.5, "quote_volume": 1374.84795, "trades": 21, "taker_buy_volume": 1673.6, "taker_buy_quote": 190.95776}, {"ts": 1768444800000, "open": 0.1142, "high": 0.1143, "low": 0.1142, "close": 0.1143, "volume": 935.8, "quote_volume": 106.89177, "trades": 4, "taker_buy_volume": 280.2, "taker_buy_quote": 32.02225}, {"ts": 1768444860000, "open": 0.1143, "high": 0.1146, "low": 0.1143, "close": 0.1145, "volume": 7006.8, "quote_volume": 802.36686, "trades": 19, "taker_buy_volume": 5580.9, "taker_buy_quote": 639.12589}, {"ts": 1768444920000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 1044.5, "quote_volume": 119.4908, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444980000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 2269.1, "quote_volume": 259.35813, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445040000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 3101.5, "quote_volume": 354.50145, "trades": 6, "taker_buy_volume": 165.2, "taker_buy_quote": 18.88236}, {"ts": 1768445100000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 2480.3, "quote_volume": 283.25026, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445160000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445220000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1142, "volume": 39387.5, "quote_volume": 4494.76426, "trades": 94, "taker_buy_volume": 6690.6, "taker_buy_quote": 763.5133}, {"ts": 1768445280000, "open": 0.1141, "high": 0.1141, "low": 0.1137, "close": 0.114, "volume": 59720.1, "quote_volume": 6804.28527, "trades": 82, "taker_buy_volume": 16455.6, "taker_buy_quote": 1872.83598}, {"ts": 1768445340000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 652.7, "quote_volume": 74.4078, "trades": 6, "taker_buy_volume": 652.7, "taker_buy_quote": 74.4078}, {"ts": 1768445400000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 166.7, "quote_volume": 19.02047, "trades": 2, "taker_buy_volume": 166.7, "taker_buy_quote": 19.02047}, {"ts": 1768445460000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 2648.2, "quote_volume": 302.15962, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445520000, "open": 0.1141, "high": 0.1141, "low": 0.114, "close": 0.114, "volume": 6897.1, "quote_volume": 786.46205, "trades": 15, "taker_buy_volume": 167.6, "taker_buy_quote": 19.12316}, {"ts": 1768445580000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 1755.0, "quote_volume": 200.07, "trades": 4, "taker_buy_volume": 1138.1, "taker_buy_quote": 129.7434}, {"ts": 1768445640000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 4526.8, "quote_volume": 516.0552, "trades": 13, "taker_buy_volume": 1827.7, "taker_buy_quote": 208.3578}, {"ts": 1768445700000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 1829.9, "quote_volume": 208.6086, "trades": 4, "taker_buy_volume": 1829.9, "taker_buy_quote": 208.6086}, {"ts": 1768445760000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 11846.8, "quote_volume": 1352.28949, "trades": 26, "taker_buy_volume": 7966.0, "taker_buy_quote": 909.49021}, {"ts": 1768445820000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 4242.8, "quote_volume": 484.10348, "trades": 10, "taker_buy_volume": 168.1, "taker_buy_quote": 19.18021}, {"ts": 1768445880000, "open": 0.1142, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 361.3, "quote_volume": 41.234, "trades": 5, "taker_buy_volume": 96.7, "taker_buy_quote": 11.04314}, {"ts": 1768445940000, "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": 1768446000000, "open": 0.1141, "high": 0.1141, "low": 0.1138, "close": 0.1138, "volume": 5387.8, "quote_volume": 613.96473, "trades": 16, "taker_buy_volume": 168.5, "taker_buy_quote": 19.22585}, {"ts": 1768446060000, "open": 0.1138, "high": 0.1138, "low": 0.1133, "close": 0.1134, "volume": 57408.6, "quote_volume": 6515.61989, "trades": 80, "taker_buy_volume": 20576.0, "taker_buy_quote": 2334.82623}, {"ts": 1768446120000, "open": 0.1133, "high": 0.1135, "low": 0.1133, "close": 0.1135, "volume": 1571.6, "quote_volume": 178.30663, "trades": 8, "taker_buy_volume": 1306.9, "taker_buy_quote": 148.31612}, {"ts": 1768446180000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 10141.8, "quote_volume": 1151.0943, "trades": 22, "taker_buy_volume": 3999.4, "taker_buy_quote": 453.9319}, {"ts": 1768446240000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446300000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 292.3, "quote_volume": 33.19272, "trades": 3, "taker_buy_volume": 166.7, "taker_buy_quote": 18.93712}, {"ts": 1768446360000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 359.4, "quote_volume": 40.82784, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446420000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 5687.6, "quote_volume": 645.5426, "trades": 16, "taker_buy_volume": 946.8, "taker_buy_quote": 107.4618}, {"ts": 1768446480000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 57.3, "quote_volume": 6.49782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446540000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 10432.0, "quote_volume": 1182.9888, "trades": 20, "taker_buy_volume": 169.2, "taker_buy_quote": 19.18728}, {"ts": 1768446600000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 3393.3, "quote_volume": 385.15615, "trades": 9, "taker_buy_volume": 2821.7, "taker_buy_quote": 320.27955}, {"ts": 1768446660000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 46.3, "quote_volume": 5.26431, "trades": 1, "taker_buy_volume": 46.3, "taker_buy_quote": 5.26431}, {"ts": 1768446720000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 7199.0, "quote_volume": 818.02134, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446780000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446840000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446900000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 4013.8, "quote_volume": 455.5663, "trades": 13, "taker_buy_volume": 692.0, "taker_buy_quote": 78.542}, {"ts": 1768446960000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 8659.4, "quote_volume": 981.97596, "trades": 24, "taker_buy_volume": 2043.7, "taker_buy_quote": 231.75558}, {"ts": 1768447020000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 170.6, "quote_volume": 19.34604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447080000, "open": 0.1133, "high": 0.1133, "low": 0.113, "close": 0.113, "volume": 13278.4, "quote_volume": 1501.22231, "trades": 22, "taker_buy_volume": 5503.2, "taker_buy_quote": 622.24111}, {"ts": 1768447140000, "open": 0.1131, "high": 0.1131, "low": 0.1126, "close": 0.1127, "volume": 17178.0, "quote_volume": 1938.64908, "trades": 35, "taker_buy_volume": 3523.4, "taker_buy_quote": 397.87762}, {"ts": 1768447200000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 257.8, "quote_volume": 29.05406, "trades": 3, "taker_buy_volume": 257.8, "taker_buy_quote": 29.05406}, {"ts": 1768447260000, "open": 0.1128, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 17446.9, "quote_volume": 1969.31402, "trades": 19, "taker_buy_volume": 16412.5, "taker_buy_quote": 1852.6337}, {"ts": 1768447320000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 1776.6, "quote_volume": 200.57814, "trades": 10, "taker_buy_volume": 1606.2, "taker_buy_quote": 181.33998}, {"ts": 1768447380000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 302.9, "quote_volume": 34.16712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447440000, "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": 1768447500000, "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": 1768447560000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 2649.9, "quote_volume": 298.64373, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447620000, "open": 0.1127, "high": 0.1127, "low": 0.1123, "close": 0.1124, "volume": 103616.1, "quote_volume": 11665.09373, "trades": 139, "taker_buy_volume": 33740.6, "taker_buy_quote": 3797.82043}, {"ts": 1768447680000, "open": 0.1123, "high": 0.1124, "low": 0.1123, "close": 0.1124, "volume": 10324.5, "quote_volume": 1159.88334, "trades": 37, "taker_buy_volume": 1598.1, "taker_buy_quote": 179.59758}, {"ts": 1768447740000, "open": 0.1124, "high": 0.1124, "low": 0.1123, "close": 0.1123, "volume": 2903.8, "quote_volume": 326.27059, "trades": 10, "taker_buy_volume": 214.0, "taker_buy_quote": 24.0322}, {"ts": 1768447800000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 4579.4, "quote_volume": 513.80868, "trades": 26, "taker_buy_volume": 3324.3, "taker_buy_quote": 372.98646}, {"ts": 1768447860000, "open": 0.1123, "high": 0.1125, "low": 0.1123, "close": 0.1123, "volume": 32449.3, "quote_volume": 3646.11096, "trades": 68, "taker_buy_volume": 15049.6, "taker_buy_quote": 1690.80032}, {"ts": 1768447920000, "open": 0.1122, "high": 0.1122, "low": 0.1118, "close": 0.1118, "volume": 28252.0, "quote_volume": 3163.71882, "trades": 100, "taker_buy_volume": 13134.6, "taker_buy_quote": 1471.13993}, {"ts": 1768447980000, "open": 0.1117, "high": 0.1125, "low": 0.1116, "close": 0.1124, "volume": 49339.9, "quote_volume": 5526.13979, "trades": 93, "taker_buy_volume": 25408.9, "taker_buy_quote": 2844.99401}, {"ts": 1768448040000, "open": 0.1124, "high": 0.1124, "low": 0.1123, "close": 0.1123, "volume": 2266.0, "quote_volume": 254.48857, "trades": 12, "taker_buy_volume": 1307.6, "taker_buy_quote": 146.84348}, {"ts": 1768448100000, "open": 0.1123, "high": 0.1125, "low": 0.1123, "close": 0.1125, "volume": 11238.6, "quote_volume": 1262.36002, "trades": 24, "taker_buy_volume": 9591.4, "taker_buy_quote": 1077.3458}, {"ts": 1768448160000, "open": 0.1124, "high": 0.1124, "low": 0.1123, "close": 0.1124, "volume": 16835.0, "quote_volume": 1892.24933, "trades": 31, "taker_buy_volume": 9907.5, "taker_buy_quote": 1113.603}, {"ts": 1768448220000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 1134.2, "quote_volume": 127.48408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448280000, "open": 0.1123, "high": 0.1124, "low": 0.1123, "close": 0.1124, "volume": 3026.3, "quote_volume": 339.88744, "trades": 11, "taker_buy_volume": 1305.0, "taker_buy_quote": 146.56842}, {"ts": 1768448340000, "open": 0.1123, "high": 0.1123, "low": 0.1121, "close": 0.1122, "volume": 29320.3, "quote_volume": 3287.7058, "trades": 33, "taker_buy_volume": 5192.4, "taker_buy_quote": 582.46632}, {"ts": 1768448400000, "open": 0.1122, "high": 0.1122, "low": 0.1121, "close": 0.1121, "volume": 7668.8, "quote_volume": 860.42102, "trades": 20, "taker_buy_volume": 335.9, "taker_buy_quote": 37.68798}, {"ts": 1768448460000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 850.0, "quote_volume": 95.44304, "trades": 8, "taker_buy_volume": 564.0, "taker_buy_quote": 63.3372}, {"ts": 1768448520000, "open": 0.1122, "high": 0.1124, "low": 0.1122, "close": 0.1123, "volume": 14735.0, "quote_volume": 1654.82301, "trades": 26, "taker_buy_volume": 10987.2, "taker_buy_quote": 1233.6966}, {"ts": 1768448580000, "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": 1768448640000, "open": 0.1123, "high": 0.1124, "low": 0.1123, "close": 0.1124, "volume": 2044.1, "quote_volume": 229.74001, "trades": 7, "taker_buy_volume": 1997.3, "taker_buy_quote": 224.47969}, {"ts": 1768448700000, "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": 1768448760000, "open": 0.1123, "high": 0.1125, "low": 0.1123, "close": 0.1123, "volume": 11051.0, "quote_volume": 1241.87218, "trades": 27, "taker_buy_volume": 1470.3, "taker_buy_quote": 165.16463}, {"ts": 1768448820000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 3007.9, "quote_volume": 337.51585, "trades": 9, "taker_buy_volume": 171.4, "taker_buy_quote": 19.24822}, {"ts": 1768448880000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 7815.4, "quote_volume": 874.54326, "trades": 16, "taker_buy_volume": 6185.1, "taker_buy_quote": 692.11269}, {"ts": 1768448940000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 2833.5, "quote_volume": 317.06865, "trades": 9, "taker_buy_volume": 1772.1, "taker_buy_quote": 198.29799}, {"ts": 1768449000000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 2038.4, "quote_volume": 228.09696, "trades": 7, "taker_buy_volume": 1991.4, "taker_buy_quote": 222.83766}, {"ts": 1768449060000, "open": 0.1119, "high": 0.1121, "low": 0.1118, "close": 0.1119, "volume": 61396.7, "quote_volume": 6875.40076, "trades": 84, "taker_buy_volume": 24488.8, "taker_buy_quote": 2743.49331}, {"ts": 1768449120000, "open": 0.1119, "high": 0.1121, "low": 0.1118, "close": 0.1121, "volume": 21960.2, "quote_volume": 2458.65719, "trades": 27, "taker_buy_volume": 20812.8, "taker_buy_quote": 2330.27174}, {"ts": 1768449180000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449240000, "open": 0.112, "high": 0.112, "low": 0.1117, "close": 0.1117, "volume": 10182.5, "quote_volume": 1138.74573, "trades": 21, "taker_buy_volume": 6298.3, "taker_buy_quote": 704.06758}, {"ts": 1768449300000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 709.7, "quote_volume": 79.27349, "trades": 3, "taker_buy_volume": 709.7, "taker_buy_quote": 79.27349}, {"ts": 1768449360000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449420000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449480000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 859.6, "quote_volume": 96.10328, "trades": 3, "taker_buy_volume": 859.6, "taker_buy_quote": 96.10328}, {"ts": 1768449540000, "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": 1768449600000, "open": 0.1118, "high": 0.1118, "low": 0.1115, "close": 0.1117, "volume": 20303.4, "quote_volume": 2265.90418, "trades": 37, "taker_buy_volume": 6607.5, "taker_buy_quote": 737.30956}, {"ts": 1768449660000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 2237.6, "quote_volume": 249.93992, "trades": 6, "taker_buy_volume": 2190.5, "taker_buy_quote": 244.67885}, {"ts": 1768449720000, "open": 0.1117, "high": 0.1119, "low": 0.1117, "close": 0.1119, "volume": 1199.4, "quote_volume": 134.02395, "trades": 7, "taker_buy_volume": 1199.4, "taker_buy_quote": 134.02395}, {"ts": 1768449780000, "open": 0.112, "high": 0.1121, "low": 0.112, "close": 0.1121, "volume": 1350.1, "quote_volume": 151.32462, "trades": 7, "taker_buy_volume": 1350.1, "taker_buy_quote": 151.32462}, {"ts": 1768449840000, "open": 0.1121, "high": 0.1121, "low": 0.112, "close": 0.112, "volume": 14028.4, "quote_volume": 1571.73473, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449900000, "open": 0.112, "high": 0.1121, "low": 0.112, "close": 0.112, "volume": 5736.1, "quote_volume": 642.66621, "trades": 17, "taker_buy_volume": 2230.1, "taker_buy_quote": 249.99421}, {"ts": 1768449960000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 697.4, "quote_volume": 78.03906, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450020000, "open": 0.1119, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 1734.0, "quote_volume": 194.0393, "trades": 6, "taker_buy_volume": 47.0, "taker_buy_quote": 5.264}, {"ts": 1768450080000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450140000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 5604.3, "quote_volume": 627.12117, "trades": 7, "taker_buy_volume": 3221.7, "taker_buy_quote": 360.50823}, {"ts": 1768450200000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 1419.6, "quote_volume": 158.9952, "trades": 5, "taker_buy_volume": 170.8, "taker_buy_quote": 19.1296}, {"ts": 1768450260000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 2864.9, "quote_volume": 321.15529, "trades": 7, "taker_buy_volume": 2818.0, "taker_buy_quote": 315.8978}, {"ts": 1768450320000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 943.0, "quote_volume": 105.7103, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450380000, "open": 0.1121, "high": 0.1123, "low": 0.1121, "close": 0.1123, "volume": 2439.9, "quote_volume": 273.85322, "trades": 8, "taker_buy_volume": 2439.9, "taker_buy_quote": 273.85322}, {"ts": 1768450440000, "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": 1768450500000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 262.3, "quote_volume": 29.45166, "trades": 4, "taker_buy_volume": 169.2, "taker_buy_quote": 19.00116}, {"ts": 1768450560000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450620000, "open": 0.1122, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 4589.1, "quote_volume": 514.56682, "trades": 10, "taker_buy_volume": 2732.1, "taker_buy_quote": 306.2853}, {"ts": 1768450680000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 170.7, "quote_volume": 19.15254, "trades": 2, "taker_buy_volume": 170.7, "taker_buy_quote": 19.15254}, {"ts": 1768450740000, "open": 0.1123, "high": 0.1124, "low": 0.1123, "close": 0.1123, "volume": 2087.1, "quote_volume": 234.39515, "trades": 7, "taker_buy_volume": 1920.5, "taker_buy_quote": 215.68597}, {"ts": 1768450800000, "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": 1768450860000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 8857.2, "quote_volume": 994.47197, "trades": 19, "taker_buy_volume": 1874.5, "taker_buy_quote": 210.43246}, {"ts": 1768450920000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 335.7, "quote_volume": 37.69911, "trades": 4, "taker_buy_volume": 169.2, "taker_buy_quote": 19.00116}, {"ts": 1768450980000, "open": 0.1122, "high": 0.1123, "low": 0.1122, "close": 0.1123, "volume": 2868.5, "quote_volume": 321.95958, "trades": 8, "taker_buy_volume": 1309.9, "taker_buy_quote": 147.08466}, {"ts": 1768451040000, "open": 0.1123, "high": 0.1125, "low": 0.1123, "close": 0.1125, "volume": 5303.4, "quote_volume": 596.41863, "trades": 22, "taker_buy_volume": 4111.3, "taker_buy_quote": 462.34345}, {"ts": 1768451100000, "open": 0.1125, "high": 0.1125, "low": 0.1124, "close": 0.1124, "volume": 10856.5, "quote_volume": 1221.20701, "trades": 16, "taker_buy_volume": 1577.5, "taker_buy_quote": 177.46875}, {"ts": 1768451160000, "open": 0.1124, "high": 0.1124, "low": 0.1122, "close": 0.1122, "volume": 20920.1, "quote_volume": 2348.80616, "trades": 35, "taker_buy_volume": 4152.9, "taker_buy_quote": 466.37067}, {"ts": 1768451220000, "open": 0.1122, "high": 0.1122, "low": 0.1121, "close": 0.1121, "volume": 30051.0, "quote_volume": 3369.45391, "trades": 25, "taker_buy_volume": 677.7, "taker_buy_quote": 76.03794}, {"ts": 1768451280000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 5291.3, "quote_volume": 593.53398, "trades": 10, "taker_buy_volume": 1827.1, "taker_buy_quote": 205.00062}, {"ts": 1768451340000, "open": 0.1122, "high": 0.1122, "low": 0.1121, "close": 0.1121, "volume": 7832.9, "quote_volume": 878.78523, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451400000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 4638.7, "quote_volume": 519.99827, "trades": 11, "taker_buy_volume": 168.0, "taker_buy_quote": 18.8328}, {"ts": 1768451460000, "open": 0.112, "high": 0.112, "low": 0.1119, "close": 0.1119, "volume": 5576.5, "quote_volume": 624.23425, "trades": 10, "taker_buy_volume": 893.3, "taker_buy_quote": 100.0496}, {"ts": 1768451520000, "open": 0.1119, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 3451.7, "quote_volume": 386.41283, "trades": 10, "taker_buy_volume": 1676.0, "taker_buy_quote": 187.712}, {"ts": 1768451580000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 2258.6, "quote_volume": 252.9632, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451640000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 511.0, "quote_volume": 57.232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451700000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 6537.7, "quote_volume": 733.24503, "trades": 10, "taker_buy_volume": 6537.7, "taker_buy_quote": 733.24503}, {"ts": 1768451760000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 167.1, "quote_volume": 18.74862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451820000, "open": 0.1122, "high": 0.1122, "low": 0.112, "close": 0.112, "volume": 4484.5, "quote_volume": 502.43886, "trades": 9, "taker_buy_volume": 166.1, "taker_buy_quote": 18.63642}, {"ts": 1768451880000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 3426.7, "quote_volume": 384.14972, "trades": 9, "taker_buy_volume": 3426.7, "taker_buy_quote": 384.14972}, {"ts": 1768451940000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452000000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 969.7, "quote_volume": 108.89731, "trades": 4, "taker_buy_volume": 167.2, "taker_buy_quote": 18.77656}, {"ts": 1768452060000, "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": 1768452120000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 89.0, "quote_volume": 9.9947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452180000, "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": 1768452240000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 46.8, "quote_volume": 5.25564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452300000, "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": 1768452360000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 1198.1, "quote_volume": 134.42682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452420000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 3486.3, "quote_volume": 390.81423, "trades": 7, "taker_buy_volume": 171.1, "taker_buy_quote": 19.18031}, {"ts": 1768452480000, "open": 0.1122, "high": 0.1123, "low": 0.1122, "close": 0.1123, "volume": 1751.3, "quote_volume": 196.60967, "trades": 7, "taker_buy_volume": 1751.3, "taker_buy_quote": 196.60967}, {"ts": 1768452540000, "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": 1768452600000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 3229.1, "quote_volume": 362.62793, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452660000, "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": 1768452720000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 58.9, "quote_volume": 6.60858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452780000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 858.3, "quote_volume": 96.38709, "trades": 3, "taker_buy_volume": 858.3, "taker_buy_quote": 96.38709}, {"ts": 1768452840000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 2660.7, "quote_volume": 298.64391, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452900000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452960000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453020000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453080000, "open": 0.1122, "high": 0.1123, "low": 0.1122, "close": 0.1123, "volume": 26640.4, "quote_volume": 2991.5344, "trades": 10, "taker_buy_volume": 26640.4, "taker_buy_quote": 2991.5344}, {"ts": 1768453140000, "open": 0.1124, "high": 0.1125, "low": 0.1124, "close": 0.1125, "volume": 3309.2, "quote_volume": 372.26794, "trades": 9, "taker_buy_volume": 2218.4, "taker_buy_quote": 249.55294}, {"ts": 1768453200000, "open": 0.1124, "high": 0.1125, "low": 0.1124, "close": 0.1125, "volume": 9266.2, "quote_volume": 1041.5328, "trades": 7, "taker_buy_volume": 119.2, "taker_buy_quote": 13.41}, {"ts": 1768453260000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 7604.7, "quote_volume": 856.28922, "trades": 15, "taker_buy_volume": 2402.4, "taker_buy_quote": 270.51024}, {"ts": 1768453320000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 16963.8, "quote_volume": 1910.12388, "trades": 24, "taker_buy_volume": 2915.0, "taker_buy_quote": 328.229}, {"ts": 1768453380000, "open": 0.1126, "high": 0.1128, "low": 0.1124, "close": 0.1125, "volume": 36770.0, "quote_volume": 4141.1385, "trades": 43, "taker_buy_volume": 22950.4, "taker_buy_quote": 2585.61846}, {"ts": 1768453440000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 3022.7, "quote_volume": 340.05375, "trades": 3, "taker_buy_volume": 1089.6, "taker_buy_quote": 122.58}, {"ts": 1768453500000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 5639.0, "quote_volume": 634.9514, "trades": 9, "taker_buy_volume": 1904.2, "taker_buy_quote": 214.41292}, {"ts": 1768453560000, "open": 0.1126, "high": 0.1129, "low": 0.1126, "close": 0.1129, "volume": 33899.3, "quote_volume": 3819.15113, "trades": 42, "taker_buy_volume": 18505.2, "taker_buy_quote": 2085.51645}, {"ts": 1768453620000, "open": 0.1128, "high": 0.1129, "low": 0.1128, "close": 0.1129, "volume": 3758.8, "quote_volume": 424.15159, "trades": 8, "taker_buy_volume": 1572.3, "taker_buy_quote": 177.35544}, {"ts": 1768453680000, "open": 0.113, "high": 0.1132, "low": 0.113, "close": 0.1131, "volume": 4094.4, "quote_volume": 463.39368, "trades": 12, "taker_buy_volume": 2345.2, "taker_buy_quote": 265.44042}, {"ts": 1768453740000, "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": 1768453800000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 3153.9, "quote_volume": 356.70609, "trades": 8, "taker_buy_volume": 2981.3, "taker_buy_quote": 337.18503}, {"ts": 1768453860000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 2689.0, "quote_volume": 303.86894, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453920000, "open": 0.1129, "high": 0.1129, "low": 0.1125, "close": 0.1126, "volume": 13243.7, "quote_volume": 1492.62931, "trades": 36, "taker_buy_volume": 1812.1, "taker_buy_quote": 204.40492}, {"ts": 1768453980000, "open": 0.1125, "high": 0.1126, "low": 0.1125, "close": 0.1125, "volume": 7646.9, "quote_volume": 860.67469, "trades": 14, "taker_buy_volume": 3016.9, "taker_buy_quote": 339.70294}, {"ts": 1768454040000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 9057.7, "quote_volume": 1018.99125, "trades": 18, "taker_buy_volume": 93.4, "taker_buy_quote": 10.5075}, {"ts": 1768454100000, "open": 0.1124, "high": 0.1127, "low": 0.1124, "close": 0.1127, "volume": 44488.2, "quote_volume": 5009.75997, "trades": 38, "taker_buy_volume": 27791.8, "taker_buy_quote": 3128.07569}, {"ts": 1768454160000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 1944.5, "quote_volume": 219.3277, "trades": 6, "taker_buy_volume": 1944.5, "taker_buy_quote": 219.3277}, {"ts": 1768454220000, "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": 1768454280000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 1525.3, "quote_volume": 172.20637, "trades": 4, "taker_buy_volume": 860.0, "taker_buy_quote": 97.094}, {"ts": 1768454340000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 1525.6, "quote_volume": 172.3928, "trades": 7, "taker_buy_volume": 738.9, "taker_buy_quote": 83.4957}, {"ts": 1768454400000, "open": 0.113, "high": 0.113, "low": 0.1129, "close": 0.113, "volume": 1110.2, "quote_volume": 125.41892, "trades": 8, "taker_buy_volume": 672.7, "taker_buy_quote": 75.99852}, {"ts": 1768454460000, "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": 1768454520000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 116.7, "quote_volume": 13.17543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454580000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 2788.8, "quote_volume": 314.75469, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454640000, "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": 1768454700000, "open": 0.1128, "high": 0.1128, "low": 0.1126, "close": 0.1127, "volume": 4669.8, "quote_volume": 526.51317, "trades": 12, "taker_buy_volume": 3365.0, "taker_buy_quote": 379.35477}, {"ts": 1768454760000, "open": 0.1126, "high": 0.1127, "low": 0.1125, "close": 0.1127, "volume": 46172.4, "quote_volume": 5199.00552, "trades": 36, "taker_buy_volume": 14547.7, "taker_buy_quote": 1638.41726}, {"ts": 1768454820000, "open": 0.1127, "high": 0.1127, "low": 0.1126, "close": 0.1126, "volume": 2641.8, "quote_volume": 297.63771, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454880000, "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": 1768454940000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 692.0, "quote_volume": 77.9192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455000000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 1836.4, "quote_volume": 206.77864, "trades": 2, "taker_buy_volume": 1836.4, "taker_buy_quote": 206.77864}, {"ts": 1768455060000, "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": 1768455120000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 1092.0, "quote_volume": 122.85, "trades": 2, "taker_buy_volume": 1092.0, "taker_buy_quote": 122.85}, {"ts": 1768455180000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 890.8, "quote_volume": 100.215, "trades": 2, "taker_buy_volume": 782.2, "taker_buy_quote": 87.9975}, {"ts": 1768455240000, "open": 0.1123, "high": 0.1123, "low": 0.1108, "close": 0.1117, "volume": 689441.2, "quote_volume": 76914.05465, "trades": 601, "taker_buy_volume": 264622.6, "taker_buy_quote": 29518.81106}, {"ts": 1768455300000, "open": 0.1116, "high": 0.1117, "low": 0.1113, "close": 0.1115, "volume": 28673.5, "quote_volume": 3196.73421, "trades": 36, "taker_buy_volume": 17031.1, "taker_buy_quote": 1898.84068}, {"ts": 1768455360000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 8651.6, "quote_volume": 966.21515, "trades": 7, "taker_buy_volume": 8651.6, "taker_buy_quote": 966.21515}, {"ts": 1768455420000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 2070.5, "quote_volume": 231.25348, "trades": 3, "taker_buy_volume": 1856.8, "taker_buy_quote": 207.40456}, {"ts": 1768455480000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 6136.0, "quote_volume": 685.65862, "trades": 10, "taker_buy_volume": 5178.4, "taker_buy_quote": 578.6828}, {"ts": 1768455540000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455600000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 3814.7, "quote_volume": 426.48346, "trades": 9, "taker_buy_volume": 3033.8, "taker_buy_quote": 339.17884}, {"ts": 1768455660000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 2492.9, "quote_volume": 278.70622, "trades": 6, "taker_buy_volume": 2136.6, "taker_buy_quote": 238.87188}, {"ts": 1768455720000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 2681.0, "quote_volume": 299.7358, "trades": 3, "taker_buy_volume": 2681.0, "taker_buy_quote": 299.7358}, {"ts": 1768455780000, "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": 1768455840000, "open": 0.1118, "high": 0.112, "low": 0.1118, "close": 0.112, "volume": 42868.3, "quote_volume": 4797.7317, "trades": 41, "taker_buy_volume": 26265.0, "taker_buy_quote": 2939.82243}, {"ts": 1768455900000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 475.6, "quote_volume": 53.2672, "trades": 2, "taker_buy_volume": 363.0, "taker_buy_quote": 40.656}, {"ts": 1768455960000, "open": 0.112, "high": 0.112, "low": 0.1117, "close": 0.1117, "volume": 25807.9, "quote_volume": 2884.73978, "trades": 18, "taker_buy_volume": 2374.1, "taker_buy_quote": 265.38527}, {"ts": 1768456020000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 122.7, "quote_volume": 13.71786, "trades": 1, "taker_buy_volume": 122.7, "taker_buy_quote": 13.71786}, {"ts": 1768456080000, "open": 0.1118, "high": 0.1121, "low": 0.1118, "close": 0.1121, "volume": 16532.7, "quote_volume": 1851.68635, "trades": 29, "taker_buy_volume": 14630.1, "taker_buy_quote": 1638.54301}, {"ts": 1768456140000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 24813.2, "quote_volume": 2784.03216, "trades": 15, "taker_buy_volume": 23014.0, "taker_buy_quote": 2582.1708}, {"ts": 1768456200000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 4987.4, "quote_volume": 559.08754, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456260000, "open": 0.112, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 19582.3, "quote_volume": 2193.18039, "trades": 25, "taker_buy_volume": 16397.7, "taker_buy_quote": 1836.5424}, {"ts": 1768456320000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 89.2, "quote_volume": 9.9904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456380000, "open": 0.1121, "high": 0.1123, "low": 0.1121, "close": 0.1122, "volume": 21685.2, "quote_volume": 2431.7466, "trades": 39, "taker_buy_volume": 18840.7, "taker_buy_quote": 2112.5937}, {"ts": 1768456440000, "open": 0.1122, "high": 0.1122, "low": 0.1121, "close": 0.1121, "volume": 93.6, "quote_volume": 10.49724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456500000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456560000, "open": 0.1121, "high": 0.1121, "low": 0.112, "close": 0.112, "volume": 568.5, "quote_volume": 63.722, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 56.05}, {"ts": 1768456620000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456680000, "open": 0.1121, "high": 0.1124, "low": 0.1119, "close": 0.1124, "volume": 44046.7, "quote_volume": 4938.85085, "trades": 88, "taker_buy_volume": 31327.6, "taker_buy_quote": 3514.61773}, {"ts": 1768456740000, "open": 0.1125, "high": 0.1126, "low": 0.1125, "close": 0.1126, "volume": 35998.2, "quote_volume": 4052.75415, "trades": 42, "taker_buy_volume": 13252.7, "taker_buy_quote": 1491.67046}, {"ts": 1768456800000, "open": 0.1126, "high": 0.1126, "low": 0.1123, "close": 0.1125, "volume": 46973.3, "quote_volume": 5287.92033, "trades": 58, "taker_buy_volume": 15035.0, "taker_buy_quote": 1692.72239}, {"ts": 1768456860000, "open": 0.1125, "high": 0.1127, "low": 0.1125, "close": 0.1127, "volume": 16275.1, "quote_volume": 1832.62932, "trades": 19, "taker_buy_volume": 16275.1, "taker_buy_quote": 1832.62932}, {"ts": 1768456920000, "open": 0.1128, "high": 0.113, "low": 0.1128, "close": 0.1129, "volume": 11667.0, "quote_volume": 1316.79646, "trades": 21, "taker_buy_volume": 6201.2, "taker_buy_quote": 699.70764}, {"ts": 1768456980000, "open": 0.113, "high": 0.1132, "low": 0.113, "close": 0.1132, "volume": 2841.8, "quote_volume": 321.607, "trades": 18, "taker_buy_volume": 844.1, "taker_buy_quote": 95.48437}, {"ts": 1768457040000, "open": 0.1133, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 17020.3, "quote_volume": 1927.26664, "trades": 21, "taker_buy_volume": 10671.1, "taker_buy_quote": 1208.52025}, {"ts": 1768457100000, "open": 0.1133, "high": 0.1138, "low": 0.1133, "close": 0.1138, "volume": 47652.1, "quote_volume": 5408.65808, "trades": 73, "taker_buy_volume": 26368.8, "taker_buy_quote": 2993.74337}, {"ts": 1768457160000, "open": 0.1139, "high": 0.1142, "low": 0.1135, "close": 0.1137, "volume": 153549.5, "quote_volume": 17476.45579, "trades": 175, "taker_buy_volume": 65426.1, "taker_buy_quote": 7447.28719}, {"ts": 1768457220000, "open": 0.1137, "high": 0.1138, "low": 0.1136, "close": 0.1136, "volume": 4263.8, "quote_volume": 484.80737, "trades": 26, "taker_buy_volume": 3089.1, "taker_buy_quote": 351.24398}, {"ts": 1768457280000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 4402.4, "quote_volume": 500.10485, "trades": 19, "taker_buy_volume": 362.2, "taker_buy_quote": 41.14592}, {"ts": 1768457340000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 3561.6, "quote_volume": 404.61007, "trades": 7, "taker_buy_volume": 642.5, "taker_buy_quote": 73.00031}, {"ts": 1768457400000, "open": 0.1136, "high": 0.1136, "low": 0.1133, "close": 0.1133, "volume": 11274.0, "quote_volume": 1278.08363, "trades": 18, "taker_buy_volume": 1615.7, "taker_buy_quote": 183.15914}, {"ts": 1768457460000, "open": 0.1132, "high": 0.1136, "low": 0.1132, "close": 0.1136, "volume": 11994.6, "quote_volume": 1359.88978, "trades": 16, "taker_buy_volume": 10801.7, "taker_buy_quote": 1224.8535}, {"ts": 1768457520000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 448.8, "quote_volume": 50.98368, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457580000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 1652.5, "quote_volume": 187.5856, "trades": 4, "taker_buy_volume": 268.5, "taker_buy_quote": 30.5016}, {"ts": 1768457640000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 945.0, "quote_volume": 107.2575, "trades": 3, "taker_buy_volume": 945.0, "taker_buy_quote": 107.2575}, {"ts": 1768457700000, "open": 0.1135, "high": 0.1135, "low": 0.1133, "close": 0.1134, "volume": 5449.2, "quote_volume": 617.76574, "trades": 9, "taker_buy_volume": 124.4, "taker_buy_quote": 14.10696}, {"ts": 1768457760000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 4365.4, "quote_volume": 495.18689, "trades": 9, "taker_buy_volume": 3164.8, "taker_buy_quote": 359.03885}, {"ts": 1768457820000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 2111.0, "quote_volume": 239.6194, "trades": 6, "taker_buy_volume": 1868.8, "taker_buy_quote": 212.11749}, {"ts": 1768457880000, "open": 0.1134, "high": 0.1135, "low": 0.1133, "close": 0.1135, "volume": 17366.6, "quote_volume": 1969.18655, "trades": 30, "taker_buy_volume": 7943.8, "taker_buy_quote": 900.61689}, {"ts": 1768457940000, "open": 0.1135, "high": 0.1137, "low": 0.1135, "close": 0.1137, "volume": 1208.6, "quote_volume": 137.38176, "trades": 3, "taker_buy_volume": 241.1, "taker_buy_quote": 27.37701}, {"ts": 1768458000000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 1214.5, "quote_volume": 138.07653, "trades": 5, "taker_buy_volume": 421.0, "taker_buy_quote": 47.8677}, {"ts": 1768458060000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 1017.9, "quote_volume": 115.53165, "trades": 3, "taker_buy_volume": 898.6, "taker_buy_quote": 101.9911}, {"ts": 1768458120000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 5258.3, "quote_volume": 595.94735, "trades": 13, "taker_buy_volume": 1005.5, "taker_buy_quote": 114.0237}, {"ts": 1768458180000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 1875.4, "quote_volume": 212.80876, "trades": 6, "taker_buy_volume": 1875.4, "taker_buy_quote": 212.80876}, {"ts": 1768458240000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 4288.8, "quote_volume": 487.33214, "trades": 9, "taker_buy_volume": 4046.9, "taker_buy_quote": 459.84008}, {"ts": 1768458300000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 1784.4, "quote_volume": 202.70784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458360000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 813.3, "quote_volume": 92.30955, "trades": 3, "taker_buy_volume": 691.5, "taker_buy_quote": 78.48525}, {"ts": 1768458420000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 422.7, "quote_volume": 47.9461, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458480000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 786.0, "quote_volume": 89.1324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458540000, "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": 1768458600000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 244.1, "quote_volume": 27.68094, "trades": 2, "taker_buy_volume": 119.5, "taker_buy_quote": 13.5513}, {"ts": 1768458660000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 124.6, "quote_volume": 14.11718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458720000, "open": 0.1133, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 243.1, "quote_volume": 27.55516, "trades": 2, "taker_buy_volume": 243.1, "taker_buy_quote": 27.55516}, {"ts": 1768458780000, "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": 1768458840000, "open": 0.1135, "high": 0.1135, "low": 0.1133, "close": 0.1133, "volume": 6073.2, "quote_volume": 688.50037, "trades": 12, "taker_buy_volume": 121.9, "taker_buy_quote": 13.82346}, {"ts": 1768458900000, "open": 0.1134, "high": 0.1134, "low": 0.1132, "close": 0.1132, "volume": 2018.5, "quote_volume": 228.86148, "trades": 7, "taker_buy_volume": 422.1, "taker_buy_quote": 47.86614}, {"ts": 1768458960000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 122.3, "quote_volume": 13.84436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459020000, "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": 1768459080000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 761.5, "quote_volume": 86.3541, "trades": 2, "taker_buy_volume": 692.0, "taker_buy_quote": 78.4728}, {"ts": 1768459140000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 122.9, "quote_volume": 13.93686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459200000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 2194.7, "quote_volume": 248.65951, "trades": 12, "taker_buy_volume": 2074.2, "taker_buy_quote": 235.00686}, {"ts": 1768459260000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 2179.9, "quote_volume": 246.98267, "trades": 4, "taker_buy_volume": 1090.5, "taker_buy_quote": 123.55365}, {"ts": 1768459320000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 937.2, "quote_volume": 106.18476, "trades": 14, "taker_buy_volume": 123.7, "taker_buy_quote": 14.01521}, {"ts": 1768459380000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 87.2, "quote_volume": 9.87976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459440000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459500000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 123.7, "quote_volume": 14.01521, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459560000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 1503.1, "quote_volume": 170.30123, "trades": 4, "taker_buy_volume": 1503.1, "taker_buy_quote": 170.30123}, {"ts": 1768459620000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 3754.9, "quote_volume": 425.80566, "trades": 7, "taker_buy_volume": 2080.4, "taker_buy_quote": 235.91736}, {"ts": 1768459680000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 124.0, "quote_volume": 14.0616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459740000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 291.1, "quote_volume": 33.02761, "trades": 3, "taker_buy_volume": 291.1, "taker_buy_quote": 33.02761}, {"ts": 1768459800000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459860000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 1135.3, "quote_volume": 128.85655, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459920000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 1842.0, "quote_volume": 209.08248, "trades": 19, "taker_buy_volume": 1842.0, "taker_buy_quote": 209.08248}, {"ts": 1768459980000, "open": 0.1136, "high": 0.1137, "low": 0.1134, "close": 0.1134, "volume": 4122.8, "quote_volume": 468.01569, "trades": 18, "taker_buy_volume": 2491.5, "taker_buy_quote": 282.93227}, {"ts": 1768460040000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.1131, "volume": 9461.0, "quote_volume": 1069.73316, "trades": 14, "taker_buy_volume": 7393.4, "taker_buy_quote": 835.99761}, {"ts": 1768460100000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 1128.0, "quote_volume": 127.5768, "trades": 7, "taker_buy_volume": 815.4, "taker_buy_quote": 92.22174}, {"ts": 1768460160000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 11704.5, "quote_volume": 1324.85313, "trades": 10, "taker_buy_volume": 8959.6, "taker_buy_quote": 1014.22672}, {"ts": 1768460220000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 241.1, "quote_volume": 27.26841, "trades": 2, "taker_buy_volume": 118.7, "taker_buy_quote": 13.42497}, {"ts": 1768460280000, "open": 0.1132, "high": 0.1135, "low": 0.1132, "close": 0.1135, "volume": 1184.8, "quote_volume": 134.19519, "trades": 5, "taker_buy_volume": 1184.8, "taker_buy_quote": 134.19519}, {"ts": 1768460340000, "open": 0.1136, "high": 0.1136, "low": 0.1134, "close": 0.1134, "volume": 3538.4, "quote_volume": 401.92606, "trades": 9, "taker_buy_volume": 1508.3, "taker_buy_quote": 171.34288}, {"ts": 1768460400000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 3160.1, "quote_volume": 358.65901, "trades": 6, "taker_buy_volume": 1500.6, "taker_buy_quote": 170.30576}, {"ts": 1768460460000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 1151.8, "quote_volume": 130.83287, "trades": 4, "taker_buy_volume": 123.4, "taker_buy_quote": 14.01824}, {"ts": 1768460520000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 1560.5, "quote_volume": 177.2728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460580000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 2264.2, "quote_volume": 257.39422, "trades": 8, "taker_buy_volume": 2264.2, "taker_buy_quote": 257.39422}, {"ts": 1768460640000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 667.4, "quote_volume": 75.95012, "trades": 3, "taker_buy_volume": 124.5, "taker_buy_quote": 14.1681}, {"ts": 1768460700000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 1054.7, "quote_volume": 119.91939, "trades": 4, "taker_buy_volume": 119.9, "taker_buy_quote": 13.63263}, {"ts": 1768460760000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 955.2, "quote_volume": 108.63031, "trades": 5, "taker_buy_volume": 120.9, "taker_buy_quote": 13.75842}, {"ts": 1768460820000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 64.6, "quote_volume": 7.34502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460880000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 691.0, "quote_volume": 78.62946, "trades": 6, "taker_buy_volume": 458.6, "taker_buy_quote": 52.18868}, {"ts": 1768460940000, "open": 0.1138, "high": 0.114, "low": 0.1138, "close": 0.1139, "volume": 13280.2, "quote_volume": 1512.78427, "trades": 30, "taker_buy_volume": 6512.9, "taker_buy_quote": 741.9888}, {"ts": 1768461000000, "open": 0.1139, "high": 0.1139, "low": 0.1137, "close": 0.1139, "volume": 10220.2, "quote_volume": 1163.28084, "trades": 26, "taker_buy_volume": 4943.6, "taker_buy_quote": 562.7024}, {"ts": 1768461060000, "open": 0.1137, "high": 0.1139, "low": 0.1137, "close": 0.1139, "volume": 1067.4, "quote_volume": 121.51888, "trades": 5, "taker_buy_volume": 863.0, "taker_buy_quote": 98.2786}, {"ts": 1768461120000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 46.2, "quote_volume": 5.25756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461180000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 1033.1, "quote_volume": 117.56678, "trades": 6, "taker_buy_volume": 170.2, "taker_buy_quote": 19.36876}, {"ts": 1768461240000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 46.2, "quote_volume": 5.25294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461300000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 168.0, "quote_volume": 19.1016, "trades": 2, "taker_buy_volume": 168.0, "taker_buy_quote": 19.1016}, {"ts": 1768461360000, "open": 0.1138, "high": 0.114, "low": 0.1138, "close": 0.1139, "volume": 13652.0, "quote_volume": 1555.87205, "trades": 42, "taker_buy_volume": 5079.0, "taker_buy_quote": 578.96482}, {"ts": 1768461420000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 27145.7, "quote_volume": 3093.04806, "trades": 49, "taker_buy_volume": 3998.0, "taker_buy_quote": 455.76739}, {"ts": 1768461480000, "open": 0.1139, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 11515.1, "quote_volume": 1311.48749, "trades": 25, "taker_buy_volume": 4748.8, "taker_buy_quote": 540.82242}, {"ts": 1768461540000, "open": 0.1137, "high": 0.1137, "low": 0.1135, "close": 0.1135, "volume": 3264.9, "quote_volume": 371.02743, "trades": 7, "taker_buy_volume": 766.5, "taker_buy_quote": 86.99775}, {"ts": 1768461600000, "open": 0.1134, "high": 0.1135, "low": 0.1132, "close": 0.1135, "volume": 32968.3, "quote_volume": 3733.88677, "trades": 49, "taker_buy_volume": 14362.9, "taker_buy_quote": 1626.94303}, {"ts": 1768461660000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 4481.2, "quote_volume": 508.6162, "trades": 14, "taker_buy_volume": 1133.3, "taker_buy_quote": 128.62955}, {"ts": 1768461720000, "open": 0.1135, "high": 0.1137, "low": 0.1135, "close": 0.1136, "volume": 6586.3, "quote_volume": 748.17852, "trades": 12, "taker_buy_volume": 4005.0, "taker_buy_quote": 455.18582}, {"ts": 1768461780000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 120.1, "quote_volume": 13.65537, "trades": 1, "taker_buy_volume": 120.1, "taker_buy_quote": 13.65537}, {"ts": 1768461840000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 1000.0, "quote_volume": 113.7, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461900000, "open": 0.1138, "high": 0.1139, "low": 0.1137, "close": 0.1139, "volume": 8068.6, "quote_volume": 918.81084, "trades": 13, "taker_buy_volume": 3315.9, "taker_buy_quote": 377.51537}, {"ts": 1768461960000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 10260.3, "quote_volume": 1167.62214, "trades": 7, "taker_buy_volume": 5863.0, "taker_buy_quote": 667.2094}, {"ts": 1768462020000, "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": 1768462080000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 8868.5, "quote_volume": 1009.2353, "trades": 4, "taker_buy_volume": 8868.5, "taker_buy_quote": 1009.2353}, {"ts": 1768462140000, "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": 1768462200000, "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": 1768462260000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 1351.0, "quote_volume": 153.7438, "trades": 4, "taker_buy_volume": 659.0, "taker_buy_quote": 74.9942}, {"ts": 1768462320000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 4872.8, "quote_volume": 553.61694, "trades": 10, "taker_buy_volume": 2424.8, "taker_buy_quote": 275.45728}, {"ts": 1768462380000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462440000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 260.0, "quote_volume": 29.562, "trades": 2, "taker_buy_volume": 122.6, "taker_buy_quote": 13.93962}, {"ts": 1768462500000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 1289.2, "quote_volume": 146.57425, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462560000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462620000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462680000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 626.6, "quote_volume": 71.23888, "trades": 2, "taker_buy_volume": 571.2, "taker_buy_quote": 64.94544}, {"ts": 1768462740000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462800000, "open": 0.1137, "high": 0.1139, "low": 0.1136, "close": 0.1136, "volume": 42572.0, "quote_volume": 4842.94494, "trades": 57, "taker_buy_volume": 36619.7, "taker_buy_quote": 4166.11572}, {"ts": 1768462860000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 3688.7, "quote_volume": 419.14521, "trades": 10, "taker_buy_volume": 1088.9, "taker_buy_quote": 123.80793}, {"ts": 1768462920000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 122.8, "quote_volume": 13.96236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462980000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 795.0, "quote_volume": 90.3915, "trades": 8, "taker_buy_volume": 795.0, "taker_buy_quote": 90.3915}, {"ts": 1768463040000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 123.3, "quote_volume": 14.01921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463100000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 615.2, "quote_volume": 69.94824, "trades": 2, "taker_buy_volume": 615.2, "taker_buy_quote": 69.94824}, {"ts": 1768463160000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463220000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 1274.0, "quote_volume": 144.9812, "trades": 6, "taker_buy_volume": 784.8, "taker_buy_quote": 89.31024}, {"ts": 1768463280000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 193.4, "quote_volume": 21.98958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463340000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463400000, "open": 0.1137, "high": 0.1138, "low": 0.1136, "close": 0.1138, "volume": 13266.7, "quote_volume": 1507.51929, "trades": 21, "taker_buy_volume": 7918.4, "taker_buy_quote": 899.95241}, {"ts": 1768463460000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 132.6, "quote_volume": 15.07662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463520000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 124.9, "quote_volume": 14.21362, "trades": 1, "taker_buy_volume": 124.9, "taker_buy_quote": 14.21362}, {"ts": 1768463580000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 15570.2, "quote_volume": 1771.88876, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463640000, "open": 0.1137, "high": 0.1138, "low": 0.1132, "close": 0.1137, "volume": 173269.3, "quote_volume": 19666.40956, "trades": 143, "taker_buy_volume": 72933.3, "taker_buy_quote": 8275.54563}, {"ts": 1768463700000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 34858.2, "quote_volume": 3967.74272, "trades": 21, "taker_buy_volume": 26344.1, "taker_buy_quote": 2998.21878}, {"ts": 1768463760000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 6739.6, "quote_volume": 766.96648, "trades": 5, "taker_buy_volume": 6739.6, "taker_buy_quote": 766.96648}, {"ts": 1768463820000, "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": 1768463880000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 64.9, "quote_volume": 7.37913, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463940000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1139, "volume": 21837.3, "quote_volume": 2485.6582, "trades": 33, "taker_buy_volume": 13222.7, "taker_buy_quote": 1505.03193}, {"ts": 1768464000000, "open": 0.1139, "high": 0.1139, "low": 0.1137, "close": 0.1137, "volume": 30341.1, "quote_volume": 3454.34997, "trades": 35, "taker_buy_volume": 2755.6, "taker_buy_quote": 313.36795}, {"ts": 1768464060000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464120000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464180000, "open": 0.1137, "high": 0.1138, "low": 0.1137, "close": 0.1138, "volume": 3506.1, "quote_volume": 398.96945, "trades": 23, "taker_buy_volume": 728.3, "taker_buy_quote": 82.88054}, {"ts": 1768464240000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 7183.4, "quote_volume": 817.49999, "trades": 15, "taker_buy_volume": 1475.2, "taker_buy_quote": 167.90683}, {"ts": 1768464300000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 1022.5, "quote_volume": 116.3605, "trades": 2, "taker_buy_volume": 1022.5, "taker_buy_quote": 116.3605}, {"ts": 1768464360000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1139, "volume": 937.3, "quote_volume": 106.67235, "trades": 6, "taker_buy_volume": 937.3, "taker_buy_quote": 106.67235}, {"ts": 1768464420000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464480000, "open": 0.1139, "high": 0.1139, "low": 0.1136, "close": 0.1136, "volume": 51590.7, "quote_volume": 5871.0774, "trades": 18, "taker_buy_volume": 5693.4, "taker_buy_quote": 648.47826}, {"ts": 1768464540000, "open": 0.1137, "high": 0.1138, "low": 0.1137, "close": 0.1138, "volume": 1642.4, "quote_volume": 186.75756, "trades": 7, "taker_buy_volume": 1642.4, "taker_buy_quote": 186.75756}, {"ts": 1768464600000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 860.0, "quote_volume": 97.868, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464660000, "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": 1768464720000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 30700.1, "quote_volume": 3493.78948, "trades": 34, "taker_buy_volume": 21437.7, "taker_buy_quote": 2439.62699}, {"ts": 1768464780000, "open": 0.1138, "high": 0.114, "low": 0.1138, "close": 0.1139, "volume": 38683.2, "quote_volume": 4404.01965, "trades": 39, "taker_buy_volume": 10072.9, "taker_buy_quote": 1147.32682}, {"ts": 1768464840000, "open": 0.1139, "high": 0.114, "low": 0.1138, "close": 0.1138, "volume": 19707.2, "quote_volume": 2244.61499, "trades": 40, "taker_buy_volume": 7178.8, "taker_buy_quote": 817.90607}, {"ts": 1768464900000, "open": 0.1139, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 10929.5, "quote_volume": 1244.27544, "trades": 28, "taker_buy_volume": 1643.2, "taker_buy_quote": 187.16048}, {"ts": 1768464960000, "open": 0.1137, "high": 0.1138, "low": 0.1137, "close": 0.1138, "volume": 153.9, "quote_volume": 17.5029, "trades": 3, "taker_buy_volume": 44.7, "taker_buy_quote": 5.08686}, {"ts": 1768465020000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 915.3, "quote_volume": 104.06961, "trades": 5, "taker_buy_volume": 165.0, "taker_buy_quote": 18.7605}, {"ts": 1768465080000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 1109.1, "quote_volume": 126.07107, "trades": 5, "taker_buy_volume": 606.4, "taker_buy_quote": 68.94768}, {"ts": 1768465140000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 166.9, "quote_volume": 18.97653, "trades": 2, "taker_buy_volume": 166.9, "taker_buy_quote": 18.97653}, {"ts": 1768465200000, "open": 0.1138, "high": 0.114, "low": 0.1138, "close": 0.1138, "volume": 9533.8, "quote_volume": 1086.03853, "trades": 13, "taker_buy_volume": 9375.0, "taker_buy_quote": 1067.95785}, {"ts": 1768465260000, "open": 0.1139, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 13022.0, "quote_volume": 1482.58014, "trades": 44, "taker_buy_volume": 4533.3, "taker_buy_quote": 516.09931}, {"ts": 1768465320000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 588.6, "quote_volume": 66.98268, "trades": 3, "taker_buy_volume": 588.6, "taker_buy_quote": 66.98268}, {"ts": 1768465380000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1139, "volume": 6302.2, "quote_volume": 717.6742, "trades": 11, "taker_buy_volume": 4537.8, "taker_buy_quote": 516.7816}, {"ts": 1768465440000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 6227.4, "quote_volume": 708.67812, "trades": 27, "taker_buy_volume": 828.2, "taker_buy_quote": 94.24916}, {"ts": 1768465500000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 1134.3, "quote_volume": 129.08334, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465560000, "open": 0.1137, "high": 0.1137, "low": 0.1134, "close": 0.1134, "volume": 10162.0, "quote_volume": 1154.35694, "trades": 18, "taker_buy_volume": 1523.5, "taker_buy_quote": 172.96005}, {"ts": 1768465620000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 203.2, "quote_volume": 23.02256, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465680000, "open": 0.1134, "high": 0.1136, "low": 0.1134, "close": 0.1136, "volume": 59274.6, "quote_volume": 6728.08608, "trades": 59, "taker_buy_volume": 39651.4, "taker_buy_quote": 4501.05602}, {"ts": 1768465740000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 16796.5, "quote_volume": 1908.09734, "trades": 16, "taker_buy_volume": 11211.0, "taker_buy_quote": 1273.58454}, {"ts": 1768465800000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465860000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 3605.8, "quote_volume": 409.27645, "trades": 9, "taker_buy_volume": 1088.9, "taker_buy_quote": 123.6083}, {"ts": 1768465920000, "open": 0.1135, "high": 0.1137, "low": 0.1135, "close": 0.1137, "volume": 3806.7, "quote_volume": 432.525, "trades": 11, "taker_buy_volume": 3806.7, "taker_buy_quote": 432.525}, {"ts": 1768465980000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 2594.3, "quote_volume": 294.79368, "trades": 7, "taker_buy_volume": 689.4, "taker_buy_quote": 78.38478}, {"ts": 1768466040000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 14500.7, "quote_volume": 1648.72959, "trades": 5, "taker_buy_volume": 14500.7, "taker_buy_quote": 1648.72959}, {"ts": 1768466100000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 29330.6, "quote_volume": 3337.82228, "trades": 26, "taker_buy_volume": 22073.2, "taker_buy_quote": 2511.93016}, {"ts": 1768466160000, "open": 0.1139, "high": 0.1139, "low": 0.1138, "close": 0.1139, "volume": 15247.4, "quote_volume": 1736.21015, "trades": 15, "taker_buy_volume": 7829.8, "taker_buy_quote": 891.81422}, {"ts": 1768466220000, "open": 0.1138, "high": 0.114, "low": 0.1138, "close": 0.1138, "volume": 21957.6, "quote_volume": 2500.86514, "trades": 35, "taker_buy_volume": 4920.7, "taker_buy_quote": 560.49755}, {"ts": 1768466280000, "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": 1768466340000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 4708.0, "quote_volume": 535.7704, "trades": 11, "taker_buy_volume": 3810.9, "taker_buy_quote": 433.68042}, {"ts": 1768466400000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 5465.4, "quote_volume": 621.49414, "trades": 14, "taker_buy_volume": 781.6, "taker_buy_quote": 88.94608}, {"ts": 1768466460000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 5110.6, "quote_volume": 581.58628, "trades": 7, "taker_buy_volume": 2473.4, "taker_buy_quote": 281.47292}, {"ts": 1768466520000, "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": 1768466580000, "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": 1768466640000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 1536.9, "quote_volume": 174.74553, "trades": 3, "taker_buy_volume": 641.9, "taker_buy_quote": 72.98403}, {"ts": 1768466700000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 816.1, "quote_volume": 92.79057, "trades": 2, "taker_buy_volume": 816.1, "taker_buy_quote": 92.79057}, {"ts": 1768466760000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 1033.4, "quote_volume": 117.49758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466820000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 9051.3, "quote_volume": 1028.44435, "trades": 21, "taker_buy_volume": 6084.7, "taker_buy_quote": 691.32533}, {"ts": 1768466880000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 4704.1, "quote_volume": 534.85617, "trades": 9, "taker_buy_volume": 949.3, "taker_buy_quote": 107.93541}, {"ts": 1768466940000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 1268.2, "quote_volume": 144.19434, "trades": 3, "taker_buy_volume": 1268.2, "taker_buy_quote": 144.19434}, {"ts": 1768467000000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 46.2, "quote_volume": 5.25756, "trades": 1, "taker_buy_volume": 46.2, "taker_buy_quote": 5.25756}, {"ts": 1768467060000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 5346.3, "quote_volume": 608.40894, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467120000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 2083.3, "quote_volume": 236.95991, "trades": 5, "taker_buy_volume": 887.0, "taker_buy_quote": 100.9406}, {"ts": 1768467180000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467240000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 8074.5, "quote_volume": 918.8781, "trades": 17, "taker_buy_volume": 672.3, "taker_buy_quote": 76.50774}, {"ts": 1768467300000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 13236.3, "quote_volume": 1507.15638, "trades": 27, "taker_buy_volume": 1383.9, "taker_buy_quote": 157.61698}, {"ts": 1768467360000, "open": 0.1139, "high": 0.1149, "low": 0.1138, "close": 0.1144, "volume": 249615.1, "quote_volume": 28538.29599, "trades": 200, "taker_buy_volume": 132487.4, "taker_buy_quote": 15158.44774}, {"ts": 1768467420000, "open": 0.1145, "high": 0.1147, "low": 0.1145, "close": 0.1147, "volume": 21156.6, "quote_volume": 2423.58502, "trades": 43, "taker_buy_volume": 9232.3, "taker_buy_quote": 1057.74014}, {"ts": 1768467480000, "open": 0.1147, "high": 0.1148, "low": 0.1146, "close": 0.1146, "volume": 17667.2, "quote_volume": 2027.40745, "trades": 29, "taker_buy_volume": 13148.3, "taker_buy_quote": 1509.07932}, {"ts": 1768467540000, "open": 0.1146, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 1216.9, "quote_volume": 139.34388, "trades": 7, "taker_buy_volume": 962.7, "taker_buy_quote": 110.23798}, {"ts": 1768467600000, "open": 0.1145, "high": 0.1145, "low": 0.1143, "close": 0.1144, "volume": 5613.8, "quote_volume": 642.16362, "trades": 18, "taker_buy_volume": 3104.4, "taker_buy_quote": 355.19314}, {"ts": 1768467660000, "open": 0.1144, "high": 0.1145, "low": 0.1144, "close": 0.1144, "volume": 14012.2, "quote_volume": 1603.59629, "trades": 31, "taker_buy_volume": 2773.7, "taker_buy_quote": 317.50248}, {"ts": 1768467720000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 1896.0, "quote_volume": 216.9024, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467780000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 15837.0, "quote_volume": 1813.34523, "trades": 21, "taker_buy_volume": 9404.7, "taker_buy_quote": 1076.84688}, {"ts": 1768467840000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 7147.9, "quote_volume": 818.5079, "trades": 11, "taker_buy_volume": 1468.6, "taker_buy_quote": 168.22805}, {"ts": 1768467900000, "open": 0.1145, "high": 0.1145, "low": 0.1144, "close": 0.1145, "volume": 28233.6, "quote_volume": 3232.72809, "trades": 54, "taker_buy_volume": 1180.4, "taker_buy_quote": 135.1558}, {"ts": 1768467960000, "open": 0.1145, "high": 0.1145, "low": 0.1144, "close": 0.1144, "volume": 11645.3, "quote_volume": 1332.46133, "trades": 28, "taker_buy_volume": 3592.5, "taker_buy_quote": 411.09554}, {"ts": 1768468020000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1143, "volume": 52772.7, "quote_volume": 6028.56651, "trades": 21, "taker_buy_volume": 17760.5, "taker_buy_quote": 2028.36122}, {"ts": 1768468080000, "open": 0.1143, "high": 0.1144, "low": 0.1143, "close": 0.1144, "volume": 4133.0, "quote_volume": 472.54087, "trades": 10, "taker_buy_volume": 1557.0, "taker_buy_quote": 178.10407}, {"ts": 1768468140000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468200000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468260000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 22902.7, "quote_volume": 2615.57461, "trades": 57, "taker_buy_volume": 739.4, "taker_buy_quote": 84.43948}, {"ts": 1768468320000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 3586.2, "quote_volume": 409.90266, "trades": 6, "taker_buy_volume": 2848.2, "taker_buy_quote": 325.54926}, {"ts": 1768468380000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468440000, "open": 0.1142, "high": 0.1143, "low": 0.1141, "close": 0.1143, "volume": 11837.8, "quote_volume": 1351.69342, "trades": 33, "taker_buy_volume": 5943.1, "taker_buy_quote": 678.60446}, {"ts": 1768468500000, "open": 0.1142, "high": 0.1142, "low": 0.114, "close": 0.114, "volume": 13105.0, "quote_volume": 1495.31152, "trades": 27, "taker_buy_volume": 2800.9, "taker_buy_quote": 319.40678}, {"ts": 1768468560000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 5463.0, "quote_volume": 623.3283, "trades": 11, "taker_buy_volume": 5463.0, "taker_buy_quote": 623.3283}, {"ts": 1768468620000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 2239.9, "quote_volume": 255.57259, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468680000, "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": 1768468740000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 1742.7, "quote_volume": 199.01634, "trades": 5, "taker_buy_volume": 1013.6, "taker_buy_quote": 115.75312}, {"ts": 1768468800000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 589.9, "quote_volume": 67.36658, "trades": 13, "taker_buy_volume": 87.5, "taker_buy_quote": 9.9925}, {"ts": 1768468860000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468920000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 334.3, "quote_volume": 38.21049, "trades": 3, "taker_buy_volume": 334.3, "taker_buy_quote": 38.21049}, {"ts": 1768468980000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 4749.1, "quote_volume": 542.82213, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469040000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469100000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 7498.2, "quote_volume": 857.04426, "trades": 9, "taker_buy_volume": 5032.4, "taker_buy_quote": 575.20332}, {"ts": 1768469160000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 5646.8, "quote_volume": 645.42924, "trades": 5, "taker_buy_volume": 5646.8, "taker_buy_quote": 645.42924}, {"ts": 1768469220000, "open": 0.1143, "high": 0.1143, "low": 0.1139, "close": 0.1142, "volume": 24519.3, "quote_volume": 2797.08285, "trades": 68, "taker_buy_volume": 18402.7, "taker_buy_quote": 2099.78305}, {"ts": 1768469280000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 5646.7, "quote_volume": 644.28847, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469340000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 918.0, "quote_volume": 104.652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469400000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 8059.4, "quote_volume": 918.7716, "trades": 16, "taker_buy_volume": 1610.4, "taker_buy_quote": 183.5856}, {"ts": 1768469460000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 11917.4, "quote_volume": 1358.59574, "trades": 24, "taker_buy_volume": 1505.4, "taker_buy_quote": 171.62774}, {"ts": 1768469520000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 1659.5, "quote_volume": 189.5149, "trades": 4, "taker_buy_volume": 1659.5, "taker_buy_quote": 189.5149}, {"ts": 1768469580000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 13319.1, "quote_volume": 1525.03695, "trades": 25, "taker_buy_volume": 2351.5, "taker_buy_quote": 269.24675}, {"ts": 1768469640000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 2577.2, "quote_volume": 295.0894, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469700000, "open": 0.1145, "high": 0.1146, "low": 0.1144, "close": 0.1144, "volume": 8168.0, "quote_volume": 935.66166, "trades": 22, "taker_buy_volume": 420.9, "taker_buy_quote": 48.23514}, {"ts": 1768469760000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469820000, "open": 0.1145, "high": 0.1147, "low": 0.1145, "close": 0.1145, "volume": 39455.2, "quote_volume": 4520.62374, "trades": 74, "taker_buy_volume": 6684.2, "taker_buy_quote": 765.93464}, {"ts": 1768469880000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 23486.7, "quote_volume": 2689.82233, "trades": 31, "taker_buy_volume": 21551.2, "taker_buy_quote": 2468.20758}, {"ts": 1768469940000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 240.0, "quote_volume": 27.504, "trades": 2, "taker_buy_volume": 119.4, "taker_buy_quote": 13.68324}, {"ts": 1768470000000, "open": 0.1146, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 1876.4, "quote_volume": 215.00218, "trades": 6, "taker_buy_volume": 1633.3, "taker_buy_quote": 187.1548}, {"ts": 1768470060000, "open": 0.1146, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 22215.2, "quote_volume": 2545.4815, "trades": 37, "taker_buy_volume": 2786.1, "taker_buy_quote": 319.28706}, {"ts": 1768470120000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 14487.6, "quote_volume": 1658.8302, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470180000, "open": 0.1146, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 983.9, "quote_volume": 112.67331, "trades": 5, "taker_buy_volume": 45.9, "taker_buy_quote": 5.26014}, {"ts": 1768470240000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 1090.6, "quote_volume": 124.8737, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470300000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 4927.4, "quote_volume": 564.1873, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470360000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 2235.0, "quote_volume": 255.91341, "trades": 5, "taker_buy_volume": 59.1, "taker_buy_quote": 6.77286}, {"ts": 1768470420000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 4119.0, "quote_volume": 471.6255, "trades": 7, "taker_buy_volume": 967.5, "taker_buy_quote": 110.77875}, {"ts": 1768470480000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 6336.8, "quote_volume": 725.81093, "trades": 14, "taker_buy_volume": 2836.1, "taker_buy_quote": 324.98078}, {"ts": 1768470540000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 121.2, "quote_volume": 13.86528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470600000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1144, "volume": 15258.8, "quote_volume": 1744.16031, "trades": 8, "taker_buy_volume": 672.8, "taker_buy_quote": 76.96832}, {"ts": 1768470660000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470720000, "open": 0.1145, "high": 0.1147, "low": 0.1145, "close": 0.1147, "volume": 3556.3, "quote_volume": 407.45535, "trades": 8, "taker_buy_volume": 685.8, "taker_buy_quote": 78.6049}, {"ts": 1768470780000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 24563.0, "quote_volume": 2814.9198, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470840000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 5727.7, "quote_volume": 656.39442, "trades": 9, "taker_buy_volume": 4414.2, "taker_buy_quote": 505.86732}, {"ts": 1768470900000, "open": 0.1146, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 3418.0, "quote_volume": 391.66652, "trades": 7, "taker_buy_volume": 880.0, "taker_buy_quote": 100.848}, {"ts": 1768470960000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 13983.7, "quote_volume": 1602.22471, "trades": 25, "taker_buy_volume": 9246.8, "taker_buy_quote": 1059.68328}, {"ts": 1768471020000, "open": 0.1146, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 5154.4, "quote_volume": 590.31216, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471080000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 75.4, "quote_volume": 8.6333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471140000, "open": 0.1146, "high": 0.1147, "low": 0.1145, "close": 0.1145, "volume": 34730.5, "quote_volume": 3980.09586, "trades": 47, "taker_buy_volume": 15186.9, "taker_buy_quote": 1741.00442}, {"ts": 1768471200000, "open": 0.1145, "high": 0.1169, "low": 0.1145, "close": 0.1163, "volume": 591305.0, "quote_volume": 68574.89557, "trades": 945, "taker_buy_volume": 339926.4, "taker_buy_quote": 39356.3559}, {"ts": 1768471260000, "open": 0.1163, "high": 0.1196, "low": 0.1163, "close": 0.1193, "volume": 954552.2, "quote_volume": 112680.28291, "trades": 1466, "taker_buy_volume": 495958.0, "taker_buy_quote": 58563.38244}, {"ts": 1768471320000, "open": 0.1192, "high": 0.1204, "low": 0.1189, "close": 0.12, "volume": 346773.8, "quote_volume": 41497.44649, "trades": 684, "taker_buy_volume": 183647.4, "taker_buy_quote": 21977.37899}, {"ts": 1768471380000, "open": 0.12, "high": 0.1219, "low": 0.12, "close": 0.1212, "volume": 758727.7, "quote_volume": 91911.24498, "trades": 978, "taker_buy_volume": 451914.0, "taker_buy_quote": 54734.64838}, {"ts": 1768471440000, "open": 0.1211, "high": 0.1225, "low": 0.1203, "close": 0.1223, "volume": 346371.5, "quote_volume": 42155.21151, "trades": 595, "taker_buy_volume": 164335.9, "taker_buy_quote": 20001.67257}, {"ts": 1768471500000, "open": 0.1223, "high": 0.1225, "low": 0.1207, "close": 0.1212, "volume": 319917.4, "quote_volume": 38885.41884, "trades": 644, "taker_buy_volume": 165040.3, "taker_buy_quote": 20040.28553}, {"ts": 1768471560000, "open": 0.1212, "high": 0.1216, "low": 0.1202, "close": 0.1202, "volume": 255894.6, "quote_volume": 30920.3911, "trades": 494, "taker_buy_volume": 151227.0, "taker_buy_quote": 18270.94324}, {"ts": 1768471620000, "open": 0.1203, "high": 0.1208, "low": 0.1203, "close": 0.1206, "volume": 47054.6, "quote_volume": 5671.77531, "trades": 121, "taker_buy_volume": 27622.8, "taker_buy_quote": 3328.87458}, {"ts": 1768471680000, "open": 0.1207, "high": 0.1209, "low": 0.1196, "close": 0.1204, "volume": 223711.2, "quote_volume": 26934.92893, "trades": 380, "taker_buy_volume": 106235.4, "taker_buy_quote": 12794.44826}, {"ts": 1768471740000, "open": 0.1204, "high": 0.1217, "low": 0.1201, "close": 0.1214, "volume": 187433.0, "quote_volume": 22644.00603, "trades": 297, "taker_buy_volume": 122738.4, "taker_buy_quote": 14828.47541}, {"ts": 1768471800000, "open": 0.1213, "high": 0.1232, "low": 0.1213, "close": 0.1228, "volume": 402974.3, "quote_volume": 49317.54062, "trades": 682, "taker_buy_volume": 257420.0, "taker_buy_quote": 31505.1121}, {"ts": 1768471860000, "open": 0.1229, "high": 0.1231, "low": 0.1216, "close": 0.1229, "volume": 638087.9, "quote_volume": 78168.6226, "trades": 979, "taker_buy_volume": 335130.6, "taker_buy_quote": 41053.50346}, {"ts": 1768471920000, "open": 0.1229, "high": 0.1235, "low": 0.1217, "close": 0.1234, "volume": 474409.9, "quote_volume": 58191.1528, "trades": 810, "taker_buy_volume": 259143.8, "taker_buy_quote": 31783.34864}, {"ts": 1768471980000, "open": 0.1235, "high": 0.1266, "low": 0.1231, "close": 0.1262, "volume": 1280242.7, "quote_volume": 160272.39644, "trades": 1659, "taker_buy_volume": 577565.5, "taker_buy_quote": 72237.3886}, {"ts": 1768472040000, "open": 0.1263, "high": 0.1287, "low": 0.126, "close": 0.1284, "volume": 638667.2, "quote_volume": 81427.64764, "trades": 1534, "taker_buy_volume": 376301.2, "taker_buy_quote": 47980.18226}, {"ts": 1768472100000, "open": 0.1283, "high": 0.1304, "low": 0.1277, "close": 0.1283, "volume": 1086167.2, "quote_volume": 140355.86385, "trades": 1817, "taker_buy_volume": 455358.5, "taker_buy_quote": 58906.83408}, {"ts": 1768472160000, "open": 0.1283, "high": 0.1315, "low": 0.1283, "close": 0.1299, "volume": 843514.5, "quote_volume": 109853.4863, "trades": 1958, "taker_buy_volume": 523235.4, "taker_buy_quote": 68148.27813}, {"ts": 1768472220000, "open": 0.1299, "high": 0.1307, "low": 0.1284, "close": 0.1295, "volume": 427174.2, "quote_volume": 55289.13907, "trades": 1270, "taker_buy_volume": 260268.7, "taker_buy_quote": 33692.46219}, {"ts": 1768472280000, "open": 0.1294, "high": 0.13, "low": 0.1269, "close": 0.1291, "volume": 542344.2, "quote_volume": 69295.73269, "trades": 1228, "taker_buy_volume": 238556.5, "taker_buy_quote": 30523.33544}, {"ts": 1768472340000, "open": 0.129, "high": 0.1321, "low": 0.1288, "close": 0.1315, "volume": 803452.6, "quote_volume": 105334.87519, "trades": 2129, "taker_buy_volume": 430698.8, "taker_buy_quote": 56454.34727}, {"ts": 1768472400000, "open": 0.1316, "high": 0.1321, "low": 0.1304, "close": 0.1309, "volume": 580038.2, "quote_volume": 76035.10844, "trades": 1497, "taker_buy_volume": 303917.4, "taker_buy_quote": 39857.72398}, {"ts": 1768472460000, "open": 0.131, "high": 0.1318, "low": 0.1292, "close": 0.1303, "volume": 473823.7, "quote_volume": 61899.81873, "trades": 1262, "taker_buy_volume": 198778.8, "taker_buy_quote": 25950.26862}, {"ts": 1768472520000, "open": 0.1302, "high": 0.132, "low": 0.1286, "close": 0.1319, "volume": 461876.7, "quote_volume": 60230.18373, "trades": 1178, "taker_buy_volume": 195962.4, "taker_buy_quote": 25563.02575}, {"ts": 1768472580000, "open": 0.1318, "high": 0.1345, "low": 0.1317, "close": 0.1337, "volume": 579075.3, "quote_volume": 76895.83502, "trades": 1507, "taker_buy_volume": 306827.1, "taker_buy_quote": 40757.43324}, {"ts": 1768472640000, "open": 0.1337, "high": 0.1358, "low": 0.132, "close": 0.1325, "volume": 1519649.6, "quote_volume": 203569.72862, "trades": 2562, "taker_buy_volume": 646554.1, "taker_buy_quote": 86529.23665}, {"ts": 1768472700000, "open": 0.1325, "high": 0.1332, "low": 0.1316, "close": 0.1325, "volume": 454003.5, "quote_volume": 60122.94248, "trades": 1305, "taker_buy_volume": 209517.8, "taker_buy_quote": 27771.05263}, {"ts": 1768472760000, "open": 0.1324, "high": 0.1327, "low": 0.1305, "close": 0.1307, "volume": 764975.2, "quote_volume": 100686.08953, "trades": 1967, "taker_buy_volume": 463624.8, "taker_buy_quote": 61027.68399}, {"ts": 1768472820000, "open": 0.1307, "high": 0.1312, "low": 0.1292, "close": 0.1295, "volume": 886550.1, "quote_volume": 115396.22825, "trades": 1806, "taker_buy_volume": 561059.3, "taker_buy_quote": 73025.1919}, {"ts": 1768472880000, "open": 0.1295, "high": 0.1295, "low": 0.1277, "close": 0.1284, "volume": 779858.7, "quote_volume": 100304.3227, "trades": 1496, "taker_buy_volume": 483907.2, "taker_buy_quote": 62219.88193}, {"ts": 1768472940000, "open": 0.1283, "high": 0.1283, "low": 0.125, "close": 0.1268, "volume": 889870.6, "quote_volume": 112359.74133, "trades": 1728, "taker_buy_volume": 448411.5, "taker_buy_quote": 56688.84261}, {"ts": 1768473000000, "open": 0.1267, "high": 0.1268, "low": 0.1245, "close": 0.1254, "volume": 436697.5, "quote_volume": 54809.25015, "trades": 931, "taker_buy_volume": 258212.3, "taker_buy_quote": 32407.68743}, {"ts": 1768473060000, "open": 0.1253, "high": 0.1258, "low": 0.1248, "close": 0.1253, "volume": 320585.1, "quote_volume": 40164.43226, "trades": 694, "taker_buy_volume": 180436.3, "taker_buy_quote": 22613.72315}, {"ts": 1768473120000, "open": 0.1253, "high": 0.1253, "low": 0.1234, "close": 0.1242, "volume": 482170.9, "quote_volume": 59829.59187, "trades": 874, "taker_buy_volume": 211897.8, "taker_buy_quote": 26291.74874}, {"ts": 1768473180000, "open": 0.1242, "high": 0.125, "low": 0.1233, "close": 0.1246, "volume": 327992.7, "quote_volume": 40699.96273, "trades": 517, "taker_buy_volume": 146888.1, "taker_buy_quote": 18236.91492}, {"ts": 1768473240000, "open": 0.1246, "high": 0.1252, "low": 0.1245, "close": 0.1247, "volume": 155140.1, "quote_volume": 19378.349, "trades": 337, "taker_buy_volume": 98134.0, "taker_buy_quote": 12261.19619}, {"ts": 1768473300000, "open": 0.1247, "high": 0.1252, "low": 0.1244, "close": 0.1244, "volume": 106722.3, "quote_volume": 13311.25795, "trades": 284, "taker_buy_volume": 57225.2, "taker_buy_quote": 7138.16501}, {"ts": 1768473360000, "open": 0.1244, "high": 0.1266, "low": 0.1244, "close": 0.1259, "volume": 347945.8, "quote_volume": 43795.88254, "trades": 699, "taker_buy_volume": 163874.8, "taker_buy_quote": 20622.87019}, {"ts": 1768473420000, "open": 0.1259, "high": 0.1265, "low": 0.1255, "close": 0.1263, "volume": 138690.1, "quote_volume": 17461.10466, "trades": 288, "taker_buy_volume": 85553.3, "taker_buy_quote": 10773.10861}, {"ts": 1768473480000, "open": 0.1262, "high": 0.1262, "low": 0.1248, "close": 0.1252, "volume": 87632.0, "quote_volume": 10977.47662, "trades": 245, "taker_buy_volume": 33886.4, "taker_buy_quote": 4243.97052}, {"ts": 1768473540000, "open": 0.1252, "high": 0.1253, "low": 0.1243, "close": 0.1252, "volume": 149045.2, "quote_volume": 18605.94331, "trades": 267, "taker_buy_volume": 92227.5, "taker_buy_quote": 11522.74241}, {"ts": 1768473600000, "open": 0.1251, "high": 0.1265, "low": 0.1248, "close": 0.1259, "volume": 172947.1, "quote_volume": 21772.07602, "trades": 316, "taker_buy_volume": 117602.7, "taker_buy_quote": 14798.45681}, {"ts": 1768473660000, "open": 0.126, "high": 0.1271, "low": 0.1258, "close": 0.1269, "volume": 249611.3, "quote_volume": 31572.89931, "trades": 381, "taker_buy_volume": 170946.5, "taker_buy_quote": 21619.78978}, {"ts": 1768473720000, "open": 0.1268, "high": 0.1273, "low": 0.1266, "close": 0.1271, "volume": 479869.6, "quote_volume": 60903.17443, "trades": 796, "taker_buy_volume": 340498.7, "taker_buy_quote": 43217.32907}, {"ts": 1768473780000, "open": 0.1271, "high": 0.1284, "low": 0.127, "close": 0.1274, "volume": 252640.6, "quote_volume": 32243.68099, "trades": 507, "taker_buy_volume": 108449.0, "taker_buy_quote": 13838.02897}, {"ts": 1768473840000, "open": 0.1273, "high": 0.1282, "low": 0.1268, "close": 0.1275, "volume": 161577.9, "quote_volume": 20573.30434, "trades": 290, "taker_buy_volume": 101288.0, "taker_buy_quote": 12903.03742}, {"ts": 1768473900000, "open": 0.1274, "high": 0.1275, "low": 0.1264, "close": 0.1266, "volume": 120930.7, "quote_volume": 15376.11786, "trades": 251, "taker_buy_volume": 52081.5, "taker_buy_quote": 6623.403}, {"ts": 1768473960000, "open": 0.1266, "high": 0.1267, "low": 0.1253, "close": 0.1261, "volume": 300079.1, "quote_volume": 37800.16045, "trades": 444, "taker_buy_volume": 119058.2, "taker_buy_quote": 15000.60221}, {"ts": 1768474020000, "open": 0.1261, "high": 0.1281, "low": 0.126, "close": 0.1272, "volume": 370574.8, "quote_volume": 47187.3071, "trades": 388, "taker_buy_volume": 151634.5, "taker_buy_quote": 19319.28723}, {"ts": 1768474080000, "open": 0.1272, "high": 0.1272, "low": 0.126, "close": 0.1264, "volume": 185580.4, "quote_volume": 23486.20523, "trades": 286, "taker_buy_volume": 84337.6, "taker_buy_quote": 10661.60365}, {"ts": 1768474140000, "open": 0.1264, "high": 0.1268, "low": 0.1258, "close": 0.1261, "volume": 121492.9, "quote_volume": 15364.15198, "trades": 221, "taker_buy_volume": 74372.9, "taker_buy_quote": 9403.66158}, {"ts": 1768474200000, "open": 0.126, "high": 0.1263, "low": 0.1256, "close": 0.1261, "volume": 96823.8, "quote_volume": 12193.56437, "trades": 174, "taker_buy_volume": 40906.0, "taker_buy_quote": 5150.52762}, {"ts": 1768474260000, "open": 0.1261, "high": 0.1268, "low": 0.1257, "close": 0.1265, "volume": 297876.6, "quote_volume": 37598.61432, "trades": 461, "taker_buy_volume": 187280.7, "taker_buy_quote": 23636.72376}, {"ts": 1768474320000, "open": 0.1265, "high": 0.1277, "low": 0.1263, "close": 0.1275, "volume": 263339.8, "quote_volume": 33458.04489, "trades": 371, "taker_buy_volume": 128056.3, "taker_buy_quote": 16256.05808}, {"ts": 1768474380000, "open": 0.1274, "high": 0.1277, "low": 0.1269, "close": 0.1274, "volume": 103134.1, "quote_volume": 13134.58669, "trades": 225, "taker_buy_volume": 57090.4, "taker_buy_quote": 7271.34651}, {"ts": 1768474440000, "open": 0.1273, "high": 0.1277, "low": 0.1268, "close": 0.1276, "volume": 130544.0, "quote_volume": 16610.624, "trades": 212, "taker_buy_volume": 79615.7, "taker_buy_quote": 10130.49492}, {"ts": 1768474500000, "open": 0.1275, "high": 0.1277, "low": 0.1269, "close": 0.1269, "volume": 130246.0, "quote_volume": 16594.0682, "trades": 234, "taker_buy_volume": 84200.7, "taker_buy_quote": 10730.30382}, {"ts": 1768474560000, "open": 0.1269, "high": 0.127, "low": 0.1256, "close": 0.1258, "volume": 218903.4, "quote_volume": 27703.24485, "trades": 316, "taker_buy_volume": 95710.3, "taker_buy_quote": 12119.00208}, {"ts": 1768474620000, "open": 0.1258, "high": 0.1259, "low": 0.1245, "close": 0.1245, "volume": 408183.9, "quote_volume": 51081.64094, "trades": 510, "taker_buy_volume": 207570.7, "taker_buy_quote": 25990.3714}, {"ts": 1768474680000, "open": 0.1246, "high": 0.1248, "low": 0.1212, "close": 0.1221, "volume": 1087961.5, "quote_volume": 133674.27105, "trades": 1204, "taker_buy_volume": 405164.5, "taker_buy_quote": 49820.71655}, {"ts": 1768474740000, "open": 0.122, "high": 0.1221, "low": 0.1205, "close": 0.1213, "volume": 303002.4, "quote_volume": 36721.74152, "trades": 698, "taker_buy_volume": 141191.9, "taker_buy_quote": 17112.14119}, {"ts": 1768474800000, "open": 0.1213, "high": 0.1216, "low": 0.1208, "close": 0.1214, "volume": 122614.5, "quote_volume": 14870.17651, "trades": 225, "taker_buy_volume": 78360.7, "taker_buy_quote": 9504.45249}, {"ts": 1768474860000, "open": 0.1214, "high": 0.1227, "low": 0.1211, "close": 0.1223, "volume": 230838.0, "quote_volume": 28175.37934, "trades": 404, "taker_buy_volume": 146762.7, "taker_buy_quote": 17923.62567}, {"ts": 1768474920000, "open": 0.1223, "high": 0.1223, "low": 0.1212, "close": 0.1215, "volume": 133101.1, "quote_volume": 16216.79052, "trades": 204, "taker_buy_volume": 50860.9, "taker_buy_quote": 6199.60548}, {"ts": 1768474980000, "open": 0.1215, "high": 0.1215, "low": 0.1205, "close": 0.1211, "volume": 97268.6, "quote_volume": 11754.59835, "trades": 194, "taker_buy_volume": 55797.5, "taker_buy_quote": 6744.42986}, {"ts": 1768475040000, "open": 0.1211, "high": 0.1217, "low": 0.1209, "close": 0.1212, "volume": 54411.0, "quote_volume": 6598.19802, "trades": 124, "taker_buy_volume": 19589.6, "taker_buy_quote": 2373.71376}, {"ts": 1768475100000, "open": 0.1213, "high": 0.1216, "low": 0.1206, "close": 0.1207, "volume": 172184.0, "quote_volume": 20836.51571, "trades": 192, "taker_buy_volume": 114534.4, "taker_buy_quote": 13850.73742}, {"ts": 1768475160000, "open": 0.1207, "high": 0.1211, "low": 0.1206, "close": 0.1206, "volume": 54292.2, "quote_volume": 6557.41684, "trades": 107, "taker_buy_volume": 37301.9, "taker_buy_quote": 4505.48971}, {"ts": 1768475220000, "open": 0.1206, "high": 0.1208, "low": 0.1196, "close": 0.12, "volume": 186963.2, "quote_volume": 22461.11684, "trades": 384, "taker_buy_volume": 77176.1, "taker_buy_quote": 9262.24919}, {"ts": 1768475280000, "open": 0.12, "high": 0.1203, "low": 0.1197, "close": 0.1197, "volume": 115540.3, "quote_volume": 13864.83911, "trades": 208, "taker_buy_volume": 55194.3, "taker_buy_quote": 6623.85353}, {"ts": 1768475340000, "open": 0.1197, "high": 0.1203, "low": 0.1195, "close": 0.1201, "volume": 154240.6, "quote_volume": 18483.39501, "trades": 263, "taker_buy_volume": 75922.7, "taker_buy_quote": 9101.85299}, {"ts": 1768475400000, "open": 0.1201, "high": 0.1204, "low": 0.12, "close": 0.1203, "volume": 80758.6, "quote_volume": 9709.69211, "trades": 146, "taker_buy_volume": 41892.4, "taker_buy_quote": 5036.83546}, {"ts": 1768475460000, "open": 0.1202, "high": 0.1203, "low": 0.1199, "close": 0.12, "volume": 59628.9, "quote_volume": 7165.25011, "trades": 126, "taker_buy_volume": 21173.4, "taker_buy_quote": 2544.15761}, {"ts": 1768475520000, "open": 0.12, "high": 0.1209, "low": 0.1199, "close": 0.1204, "volume": 22053.2, "quote_volume": 2658.10238, "trades": 96, "taker_buy_volume": 5749.0, "taker_buy_quote": 692.35648}, {"ts": 1768475580000, "open": 0.1204, "high": 0.1208, "low": 0.1204, "close": 0.1205, "volume": 44708.2, "quote_volume": 5390.94908, "trades": 75, "taker_buy_volume": 13446.2, "taker_buy_quote": 1621.55574}, {"ts": 1768475640000, "open": 0.1205, "high": 0.1205, "low": 0.1197, "close": 0.1199, "volume": 236496.7, "quote_volume": 28383.44634, "trades": 143, "taker_buy_volume": 99930.7, "taker_buy_quote": 11987.49454}, {"ts": 1768475700000, "open": 0.12, "high": 0.1208, "low": 0.12, "close": 0.1207, "volume": 111327.8, "quote_volume": 13404.55183, "trades": 143, "taker_buy_volume": 93629.1, "taker_buy_quote": 11270.01599}, {"ts": 1768475760000, "open": 0.1206, "high": 0.1206, "low": 0.1197, "close": 0.1198, "volume": 84825.4, "quote_volume": 10172.4822, "trades": 97, "taker_buy_volume": 38632.7, "taker_buy_quote": 4634.01849}, {"ts": 1768475820000, "open": 0.1197, "high": 0.1204, "low": 0.1196, "close": 0.1203, "volume": 48469.4, "quote_volume": 5811.45818, "trades": 53, "taker_buy_volume": 32612.2, "taker_buy_quote": 3912.13775}, {"ts": 1768475880000, "open": 0.1204, "high": 0.1204, "low": 0.1199, "close": 0.1199, "volume": 133372.2, "quote_volume": 16018.66436, "trades": 144, "taker_buy_volume": 57592.2, "taker_buy_quote": 6916.28797}, {"ts": 1768475940000, "open": 0.12, "high": 0.1203, "low": 0.1197, "close": 0.1197, "volume": 78873.6, "quote_volume": 9469.50685, "trades": 89, "taker_buy_volume": 31100.1, "taker_buy_quote": 3737.08343}, {"ts": 1768476000000, "open": 0.1198, "high": 0.1199, "low": 0.1196, "close": 0.1199, "volume": 60177.0, "quote_volume": 7207.26356, "trades": 107, "taker_buy_volume": 33903.0, "taker_buy_quote": 4060.30937}, {"ts": 1768476060000, "open": 0.1199, "high": 0.1204, "low": 0.1199, "close": 0.1201, "volume": 43500.5, "quote_volume": 5230.8225, "trades": 76, "taker_buy_volume": 28757.8, "taker_buy_quote": 3459.09773}, {"ts": 1768476120000, "open": 0.1201, "high": 0.1201, "low": 0.1197, "close": 0.1197, "volume": 52645.9, "quote_volume": 6317.87001, "trades": 74, "taker_buy_volume": 43220.1, "taker_buy_quote": 5187.48569}, {"ts": 1768476180000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 25544.8, "quote_volume": 3055.72978, "trades": 79, "taker_buy_volume": 10370.0, "taker_buy_quote": 1240.54144}, {"ts": 1768476240000, "open": 0.1196, "high": 0.12, "low": 0.1196, "close": 0.1198, "volume": 58777.4, "quote_volume": 7042.85352, "trades": 109, "taker_buy_volume": 41531.3, "taker_buy_quote": 4976.61678}, {"ts": 1768476300000, "open": 0.1199, "high": 0.1199, "low": 0.1191, "close": 0.1196, "volume": 188655.9, "quote_volume": 22527.50432, "trades": 243, "taker_buy_volume": 122501.9, "taker_buy_quote": 14622.58848}, {"ts": 1768476360000, "open": 0.1196, "high": 0.1196, "low": 0.119, "close": 0.1191, "volume": 101962.1, "quote_volume": 12163.49157, "trades": 159, "taker_buy_volume": 75488.2, "taker_buy_quote": 9004.82021}, {"ts": 1768476420000, "open": 0.1192, "high": 0.1196, "low": 0.1188, "close": 0.1192, "volume": 174683.0, "quote_volume": 20802.90148, "trades": 206, "taker_buy_volume": 55522.0, "taker_buy_quote": 6619.09679}, {"ts": 1768476480000, "open": 0.1192, "high": 0.1196, "low": 0.1191, "close": 0.1193, "volume": 255931.1, "quote_volume": 30531.24358, "trades": 296, "taker_buy_volume": 160940.7, "taker_buy_quote": 19199.6081}, {"ts": 1768476540000, "open": 0.1193, "high": 0.1196, "low": 0.1191, "close": 0.1196, "volume": 65096.0, "quote_volume": 7769.28363, "trades": 97, "taker_buy_volume": 37031.9, "taker_buy_quote": 4421.07694}, {"ts": 1768476600000, "open": 0.1195, "high": 0.1195, "low": 0.1192, "close": 0.1194, "volume": 97809.6, "quote_volume": 11664.53491, "trades": 95, "taker_buy_volume": 62360.6, "taker_buy_quote": 7435.37998}, {"ts": 1768476660000, "open": 0.1193, "high": 0.1193, "low": 0.1182, "close": 0.1191, "volume": 261279.3, "quote_volume": 31048.13144, "trades": 275, "taker_buy_volume": 61891.9, "taker_buy_quote": 7354.85036}, {"ts": 1768476720000, "open": 0.1191, "high": 0.1193, "low": 0.1184, "close": 0.1189, "volume": 64941.7, "quote_volume": 7717.87352, "trades": 160, "taker_buy_volume": 23499.3, "taker_buy_quote": 2790.75033}, {"ts": 1768476780000, "open": 0.1189, "high": 0.1193, "low": 0.1187, "close": 0.119, "volume": 34102.2, "quote_volume": 4059.80457, "trades": 69, "taker_buy_volume": 16221.9, "taker_buy_quote": 1933.75056}, {"ts": 1768476840000, "open": 0.119, "high": 0.1192, "low": 0.1189, "close": 0.1191, "volume": 37474.3, "quote_volume": 4460.40014, "trades": 106, "taker_buy_volume": 24145.3, "taker_buy_quote": 2874.57608}, {"ts": 1768476900000, "open": 0.119, "high": 0.1192, "low": 0.1183, "close": 0.1186, "volume": 195396.7, "quote_volume": 23194.50487, "trades": 161, "taker_buy_volume": 31207.2, "taker_buy_quote": 3705.20774}, {"ts": 1768476960000, "open": 0.1186, "high": 0.1187, "low": 0.1175, "close": 0.1182, "volume": 202961.4, "quote_volume": 23947.89608, "trades": 306, "taker_buy_volume": 70232.9, "taker_buy_quote": 8290.40366}, {"ts": 1768477020000, "open": 0.1182, "high": 0.1183, "low": 0.118, "close": 0.1183, "volume": 12068.3, "quote_volume": 1426.04371, "trades": 56, "taker_buy_volume": 4703.5, "taker_buy_quote": 556.12272}, {"ts": 1768477080000, "open": 0.1183, "high": 0.1187, "low": 0.1183, "close": 0.1186, "volume": 70066.9, "quote_volume": 8305.18581, "trades": 109, "taker_buy_volume": 40972.6, "taker_buy_quote": 4856.94501}, {"ts": 1768477140000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 27386.4, "quote_volume": 3246.94527, "trades": 28, "taker_buy_volume": 26108.7, "taker_buy_quote": 3095.45668}, {"ts": 1768477200000, "open": 0.1185, "high": 0.1188, "low": 0.1184, "close": 0.1185, "volume": 73248.9, "quote_volume": 8684.71872, "trades": 112, "taker_buy_volume": 31180.8, "taker_buy_quote": 3697.21501}, {"ts": 1768477260000, "open": 0.1184, "high": 0.1186, "low": 0.1184, "close": 0.1184, "volume": 6628.1, "quote_volume": 785.03855, "trades": 30, "taker_buy_volume": 3788.3, "taker_buy_quote": 448.74224}, {"ts": 1768477320000, "open": 0.1184, "high": 0.1184, "low": 0.1182, "close": 0.1183, "volume": 45960.2, "quote_volume": 5436.80924, "trades": 68, "taker_buy_volume": 6703.8, "taker_buy_quote": 793.28265}, {"ts": 1768477380000, "open": 0.1183, "high": 0.1185, "low": 0.1181, "close": 0.1182, "volume": 39746.1, "quote_volume": 4700.62827, "trades": 64, "taker_buy_volume": 17261.3, "taker_buy_quote": 2042.50015}, {"ts": 1768477440000, "open": 0.1181, "high": 0.1182, "low": 0.118, "close": 0.118, "volume": 6611.0, "quote_volume": 780.79503, "trades": 30, "taker_buy_volume": 3783.5, "taker_buy_quote": 446.88972}, {"ts": 1768477500000, "open": 0.1181, "high": 0.1183, "low": 0.1177, "close": 0.1179, "volume": 112612.2, "quote_volume": 13281.1315, "trades": 152, "taker_buy_volume": 61551.2, "taker_buy_quote": 7261.55307}, {"ts": 1768477560000, "open": 0.1179, "high": 0.1181, "low": 0.1177, "close": 0.1178, "volume": 75875.8, "quote_volume": 8944.54743, "trades": 67, "taker_buy_volume": 45636.5, "taker_buy_quote": 5383.51837}, {"ts": 1768477620000, "open": 0.1178, "high": 0.1179, "low": 0.117, "close": 0.1173, "volume": 135539.8, "quote_volume": 15911.43861, "trades": 200, "taker_buy_volume": 46098.1, "taker_buy_quote": 5408.76235}, {"ts": 1768477680000, "open": 0.1173, "high": 0.1176, "low": 0.1171, "close": 0.1173, "volume": 104844.5, "quote_volume": 12295.61619, "trades": 133, "taker_buy_volume": 41562.9, "taker_buy_quote": 4878.10162}, {"ts": 1768477740000, "open": 0.1172, "high": 0.1175, "low": 0.117, "close": 0.1173, "volume": 139170.1, "quote_volume": 16316.52925, "trades": 144, "taker_buy_volume": 110820.1, "taker_buy_quote": 12993.07238}, {"ts": 1768477800000, "open": 0.1174, "high": 0.1177, "low": 0.1174, "close": 0.1177, "volume": 16712.9, "quote_volume": 1964.45853, "trades": 25, "taker_buy_volume": 6555.4, "taker_buy_quote": 770.70042}, {"ts": 1768477860000, "open": 0.1176, "high": 0.1178, "low": 0.1176, "close": 0.1177, "volume": 12071.2, "quote_volume": 1420.69138, "trades": 37, "taker_buy_volume": 2553.0, "taker_buy_quote": 300.63677}, {"ts": 1768477920000, "open": 0.1176, "high": 0.1177, "low": 0.1175, "close": 0.1175, "volume": 16589.2, "quote_volume": 1950.8707, "trades": 38, "taker_buy_volume": 5202.0, "taker_buy_quote": 611.68917}, {"ts": 1768477980000, "open": 0.1175, "high": 0.1182, "low": 0.1174, "close": 0.1182, "volume": 62151.2, "quote_volume": 7333.38203, "trades": 109, "taker_buy_volume": 38642.7, "taker_buy_quote": 4561.55732}, {"ts": 1768478040000, "open": 0.1182, "high": 0.1192, "low": 0.1181, "close": 0.1191, "volume": 70628.4, "quote_volume": 8405.92733, "trades": 81, "taker_buy_volume": 8801.6, "taker_buy_quote": 1045.84114}, {"ts": 1768478100000, "open": 0.1191, "high": 0.1191, "low": 0.1187, "close": 0.1191, "volume": 38576.0, "quote_volume": 4591.06336, "trades": 60, "taker_buy_volume": 4548.5, "taker_buy_quote": 540.96442}, {"ts": 1768478160000, "open": 0.1191, "high": 0.1191, "low": 0.1187, "close": 0.1189, "volume": 40062.9, "quote_volume": 4762.82723, "trades": 65, "taker_buy_volume": 19321.3, "taker_buy_quote": 2297.69318}, {"ts": 1768478220000, "open": 0.1189, "high": 0.1191, "low": 0.1188, "close": 0.1188, "volume": 64394.1, "quote_volume": 7658.42844, "trades": 59, "taker_buy_volume": 8150.8, "taker_buy_quote": 969.98533}, {"ts": 1768478280000, "open": 0.1188, "high": 0.1188, "low": 0.1184, "close": 0.1184, "volume": 14678.5, "quote_volume": 1741.17504, "trades": 56, "taker_buy_volume": 4263.6, "taker_buy_quote": 506.02281}, {"ts": 1768478340000, "open": 0.1184, "high": 0.119, "low": 0.1183, "close": 0.1184, "volume": 49776.0, "quote_volume": 5902.91062, "trades": 110, "taker_buy_volume": 29005.6, "taker_buy_quote": 3440.50495}, {"ts": 1768478400000, "open": 0.1183, "high": 0.1184, "low": 0.118, "close": 0.118, "volume": 43689.3, "quote_volume": 5162.24572, "trades": 59, "taker_buy_volume": 15011.6, "taker_buy_quote": 1774.84034}, {"ts": 1768478460000, "open": 0.118, "high": 0.1182, "low": 0.1179, "close": 0.118, "volume": 50051.5, "quote_volume": 5909.70162, "trades": 101, "taker_buy_volume": 35176.1, "taker_buy_quote": 4153.44074}, {"ts": 1768478520000, "open": 0.118, "high": 0.118, "low": 0.1177, "close": 0.1177, "volume": 83526.2, "quote_volume": 9839.20052, "trades": 99, "taker_buy_volume": 61663.3, "taker_buy_quote": 7263.94768}, {"ts": 1768478580000, "open": 0.1178, "high": 0.118, "low": 0.1178, "close": 0.1178, "volume": 74170.4, "quote_volume": 8745.04705, "trades": 76, "taker_buy_volume": 37530.6, "taker_buy_quote": 4426.15854}, {"ts": 1768478640000, "open": 0.1178, "high": 0.1178, "low": 0.1173, "close": 0.1173, "volume": 71169.8, "quote_volume": 8370.47489, "trades": 128, "taker_buy_volume": 46693.7, "taker_buy_quote": 5494.09041}, {"ts": 1768478700000, "open": 0.1173, "high": 0.1175, "low": 0.1173, "close": 0.1175, "volume": 23430.0, "quote_volume": 2752.33487, "trades": 24, "taker_buy_volume": 18609.3, "taker_buy_quote": 2186.37575}, {"ts": 1768478760000, "open": 0.1175, "high": 0.1176, "low": 0.1171, "close": 0.1173, "volume": 83235.3, "quote_volume": 9771.83624, "trades": 125, "taker_buy_volume": 52085.2, "taker_buy_quote": 6115.88833}, {"ts": 1768478820000, "open": 0.1173, "high": 0.1174, "low": 0.1171, "close": 0.1172, "volume": 135625.5, "quote_volume": 15901.20477, "trades": 137, "taker_buy_volume": 90573.2, "taker_buy_quote": 10621.11585}, {"ts": 1768478880000, "open": 0.1173, "high": 0.1177, "low": 0.1172, "close": 0.1175, "volume": 71585.6, "quote_volume": 8400.84255, "trades": 75, "taker_buy_volume": 51095.7, "taker_buy_quote": 5998.38766}, {"ts": 1768478940000, "open": 0.1175, "high": 0.1178, "low": 0.1175, "close": 0.1176, "volume": 34741.8, "quote_volume": 4088.2268, "trades": 47, "taker_buy_volume": 29203.7, "taker_buy_quote": 3436.7899}, {"ts": 1768479000000, "open": 0.1176, "high": 0.1176, "low": 0.1174, "close": 0.1174, "volume": 11245.9, "quote_volume": 1321.47231, "trades": 15, "taker_buy_volume": 44.7, "taker_buy_quote": 5.25672}, {"ts": 1768479060000, "open": 0.1174, "high": 0.1177, "low": 0.1174, "close": 0.1177, "volume": 15805.4, "quote_volume": 1856.87112, "trades": 28, "taker_buy_volume": 10623.6, "taker_buy_quote": 1248.47251}, {"ts": 1768479120000, "open": 0.1176, "high": 0.1177, "low": 0.1176, "close": 0.1177, "volume": 1551.6, "quote_volume": 182.55867, "trades": 10, "taker_buy_volume": 210.0, "taker_buy_quote": 24.70046}, {"ts": 1768479180000, "open": 0.1176, "high": 0.1176, "low": 0.1172, "close": 0.1176, "volume": 15399.6, "quote_volume": 1807.92976, "trades": 36, "taker_buy_volume": 2819.8, "taker_buy_quote": 330.99699}, {"ts": 1768479240000, "open": 0.1176, "high": 0.1176, "low": 0.1175, "close": 0.1175, "volume": 4357.2, "quote_volume": 512.22535, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479300000, "open": 0.1175, "high": 0.1175, "low": 0.1171, "close": 0.1171, "volume": 28736.1, "quote_volume": 3371.23976, "trades": 68, "taker_buy_volume": 14800.4, "taker_buy_quote": 1736.12881}, {"ts": 1768479360000, "open": 0.1172, "high": 0.1172, "low": 0.1168, "close": 0.117, "volume": 22050.0, "quote_volume": 2579.48392, "trades": 56, "taker_buy_volume": 10251.6, "taker_buy_quote": 1199.18861}, {"ts": 1768479420000, "open": 0.117, "high": 0.1176, "low": 0.117, "close": 0.1176, "volume": 34658.5, "quote_volume": 4071.56941, "trades": 79, "taker_buy_volume": 16833.5, "taker_buy_quote": 1976.92679}, {"ts": 1768479480000, "open": 0.1176, "high": 0.118, "low": 0.1175, "close": 0.118, "volume": 30859.2, "quote_volume": 3634.6746, "trades": 49, "taker_buy_volume": 10832.0, "taker_buy_quote": 1276.6997}, {"ts": 1768479540000, "open": 0.118, "high": 0.1182, "low": 0.1178, "close": 0.1181, "volume": 10745.3, "quote_volume": 1267.55138, "trades": 34, "taker_buy_volume": 680.9, "taker_buy_quote": 80.36031}, {"ts": 1768479600000, "open": 0.1181, "high": 0.1186, "low": 0.1181, "close": 0.1186, "volume": 27331.7, "quote_volume": 3238.0076, "trades": 58, "taker_buy_volume": 11069.6, "taker_buy_quote": 1310.43241}, {"ts": 1768479660000, "open": 0.1185, "high": 0.1189, "low": 0.1185, "close": 0.1186, "volume": 76036.9, "quote_volume": 9025.28983, "trades": 70, "taker_buy_volume": 59274.4, "taker_buy_quote": 7038.03859}, {"ts": 1768479720000, "open": 0.1186, "high": 0.1186, "low": 0.1181, "close": 0.1181, "volume": 16286.3, "quote_volume": 1925.88946, "trades": 48, "taker_buy_volume": 7143.5, "taker_buy_quote": 845.11512}, {"ts": 1768479780000, "open": 0.1182, "high": 0.1193, "low": 0.1182, "close": 0.1188, "volume": 216371.6, "quote_volume": 25714.97617, "trades": 168, "taker_buy_volume": 170901.8, "taker_buy_quote": 20302.41648}, {"ts": 1768479840000, "open": 0.1187, "high": 0.1188, "low": 0.1183, "close": 0.1187, "volume": 56688.5, "quote_volume": 6719.58884, "trades": 103, "taker_buy_volume": 32331.5, "taker_buy_quote": 3831.43082}, {"ts": 1768479900000, "open": 0.1187, "high": 0.1188, "low": 0.1182, "close": 0.1182, "volume": 25957.3, "quote_volume": 3078.15082, "trades": 52, "taker_buy_volume": 15543.1, "taker_buy_quote": 1844.16302}, {"ts": 1768479960000, "open": 0.1183, "high": 0.119, "low": 0.118, "close": 0.1187, "volume": 161673.1, "quote_volume": 19168.9115, "trades": 182, "taker_buy_volume": 80752.5, "taker_buy_quote": 9569.65094}, {"ts": 1768480020000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1185, "volume": 34916.2, "quote_volume": 4137.13518, "trades": 102, "taker_buy_volume": 16323.9, "taker_buy_quote": 1934.37968}, {"ts": 1768480080000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1183, "volume": 1929.8, "quote_volume": 228.46721, "trades": 9, "taker_buy_volume": 166.7, "taker_buy_quote": 19.72061}, {"ts": 1768480140000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1183, "volume": 12265.3, "quote_volume": 1452.02546, "trades": 11, "taker_buy_volume": 10360.3, "taker_buy_quote": 1226.65952}, {"ts": 1768480200000, "open": 0.1182, "high": 0.1182, "low": 0.1182, "close": 0.1182, "volume": 1259.8, "quote_volume": 148.90836, "trades": 5, "taker_buy_volume": 123.2, "taker_buy_quote": 14.56224}, {"ts": 1768480260000, "open": 0.1181, "high": 0.1181, "low": 0.1178, "close": 0.1178, "volume": 26030.2, "quote_volume": 3068.93707, "trades": 26, "taker_buy_volume": 6696.8, "taker_buy_quote": 789.47689}, {"ts": 1768480320000, "open": 0.1178, "high": 0.1178, "low": 0.1175, "close": 0.1178, "volume": 25467.0, "quote_volume": 2998.04515, "trades": 28, "taker_buy_volume": 5047.6, "taker_buy_quote": 594.08701}, {"ts": 1768480380000, "open": 0.1179, "high": 0.1181, "low": 0.1178, "close": 0.1181, "volume": 43839.6, "quote_volume": 5171.26424, "trades": 27, "taker_buy_volume": 41326.2, "taker_buy_quote": 4874.73556}, {"ts": 1768480440000, "open": 0.1182, "high": 0.1188, "low": 0.1182, "close": 0.1185, "volume": 196328.8, "quote_volume": 23277.22271, "trades": 95, "taker_buy_volume": 163785.7, "taker_buy_quote": 19420.18198}, {"ts": 1768480500000, "open": 0.1185, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 4735.0, "quote_volume": 560.96321, "trades": 14, "taker_buy_volume": 488.4, "taker_buy_quote": 57.85097}, {"ts": 1768480560000, "open": 0.1183, "high": 0.1187, "low": 0.1183, "close": 0.1186, "volume": 19942.3, "quote_volume": 2362.97545, "trades": 15, "taker_buy_volume": 18882.0, "taker_buy_quote": 2237.3177}, {"ts": 1768480620000, "open": 0.1185, "high": 0.1186, "low": 0.1183, "close": 0.1184, "volume": 7832.2, "quote_volume": 928.16044, "trades": 15, "taker_buy_volume": 6771.9, "taker_buy_quote": 802.53945}, {"ts": 1768480680000, "open": 0.1184, "high": 0.1187, "low": 0.1184, "close": 0.1186, "volume": 59162.0, "quote_volume": 7016.60811, "trades": 33, "taker_buy_volume": 44341.3, "taker_buy_quote": 5258.66792}, {"ts": 1768480740000, "open": 0.1186, "high": 0.1187, "low": 0.1184, "close": 0.1184, "volume": 37088.1, "quote_volume": 4398.88935, "trades": 32, "taker_buy_volume": 6796.0, "taker_buy_quote": 806.24629}, {"ts": 1768480800000, "open": 0.1184, "high": 0.1184, "low": 0.1171, "close": 0.1171, "volume": 85551.6, "quote_volume": 10050.18273, "trades": 95, "taker_buy_volume": 30838.0, "taker_buy_quote": 3622.28893}, {"ts": 1768480860000, "open": 0.117, "high": 0.1173, "low": 0.1165, "close": 0.1173, "volume": 166263.3, "quote_volume": 19416.05988, "trades": 189, "taker_buy_volume": 55680.2, "taker_buy_quote": 6504.77739}, {"ts": 1768480920000, "open": 0.1172, "high": 0.1176, "low": 0.1172, "close": 0.1176, "volume": 56212.4, "quote_volume": 6593.34728, "trades": 64, "taker_buy_volume": 17073.7, "taker_buy_quote": 2002.68925}, {"ts": 1768480980000, "open": 0.1175, "high": 0.1175, "low": 0.1174, "close": 0.1174, "volume": 4752.1, "quote_volume": 557.90877, "trades": 11, "taker_buy_volume": 4388.0, "taker_buy_quote": 515.1512}, {"ts": 1768481040000, "open": 0.1174, "high": 0.1175, "low": 0.117, "close": 0.1174, "volume": 80712.5, "quote_volume": 9469.08442, "trades": 71, "taker_buy_volume": 59741.2, "taker_buy_quote": 7008.98787}, {"ts": 1768481100000, "open": 0.1175, "high": 0.1175, "low": 0.1173, "close": 0.1174, "volume": 9057.5, "quote_volume": 1062.75616, "trades": 14, "taker_buy_volume": 2064.1, "taker_buy_quote": 242.38128}, {"ts": 1768481160000, "open": 0.1172, "high": 0.1172, "low": 0.1165, "close": 0.1166, "volume": 69203.5, "quote_volume": 8092.94856, "trades": 88, "taker_buy_volume": 14834.6, "taker_buy_quote": 1733.49949}, {"ts": 1768481220000, "open": 0.1167, "high": 0.1168, "low": 0.1161, "close": 0.1166, "volume": 131791.4, "quote_volume": 15351.49508, "trades": 127, "taker_buy_volume": 45621.4, "taker_buy_quote": 5310.23262}, {"ts": 1768481280000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 491.8, "quote_volume": 57.34388, "trades": 4, "taker_buy_volume": 367.4, "taker_buy_quote": 42.83884}, {"ts": 1768481340000, "open": 0.1166, "high": 0.1166, "low": 0.1158, "close": 0.1162, "volume": 181749.0, "quote_volume": 21126.07683, "trades": 163, "taker_buy_volume": 83375.3, "taker_buy_quote": 9698.70481}, {"ts": 1768481400000, "open": 0.1163, "high": 0.1164, "low": 0.1162, "close": 0.1162, "volume": 4199.3, "quote_volume": 488.19305, "trades": 12, "taker_buy_volume": 1443.2, "taker_buy_quote": 167.7467}, {"ts": 1768481460000, "open": 0.1163, "high": 0.1166, "low": 0.1163, "close": 0.1165, "volume": 13678.5, "quote_volume": 1593.57019, "trades": 25, "taker_buy_volume": 5387.3, "taker_buy_quote": 627.4306}, {"ts": 1768481520000, "open": 0.1163, "high": 0.1164, "low": 0.1156, "close": 0.116, "volume": 170093.0, "quote_volume": 19740.94413, "trades": 140, "taker_buy_volume": 55060.8, "taker_buy_quote": 6390.24137}, {"ts": 1768481580000, "open": 0.116, "high": 0.1163, "low": 0.116, "close": 0.1161, "volume": 18510.6, "quote_volume": 2149.4221, "trades": 26, "taker_buy_volume": 1695.5, "taker_buy_quote": 196.9984}, {"ts": 1768481640000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 19132.3, "quote_volume": 2221.26003, "trades": 14, "taker_buy_volume": 14475.2, "taker_buy_quote": 1680.57072}, {"ts": 1768481700000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 36243.6, "quote_volume": 4204.75891, "trades": 36, "taker_buy_volume": 16960.7, "taker_buy_quote": 1967.50916}, {"ts": 1768481760000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 3164.7, "quote_volume": 367.42167, "trades": 12, "taker_buy_volume": 1591.4, "taker_buy_quote": 184.76154}, {"ts": 1768481820000, "open": 0.116, "high": 0.1167, "low": 0.116, "close": 0.1166, "volume": 21362.9, "quote_volume": 2482.78556, "trades": 23, "taker_buy_volume": 14903.2, "taker_buy_quote": 1730.5797}, {"ts": 1768481880000, "open": 0.1166, "high": 0.1166, "low": 0.1164, "close": 0.1166, "volume": 12510.7, "quote_volume": 1456.47991, "trades": 12, "taker_buy_volume": 8514.2, "taker_buy_quote": 991.07746}, {"ts": 1768481940000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1165, "volume": 27034.7, "quote_volume": 3151.48934, "trades": 24, "taker_buy_volume": 13305.9, "taker_buy_quote": 1551.46794}, {"ts": 1768482000000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482060000, "open": 0.1165, "high": 0.1165, "low": 0.1163, "close": 0.1163, "volume": 14006.7, "quote_volume": 1629.54051, "trades": 23, "taker_buy_volume": 1025.8, "taker_buy_quote": 119.48911}, {"ts": 1768482120000, "open": 0.1163, "high": 0.1163, "low": 0.1161, "close": 0.1163, "volume": 20625.3, "quote_volume": 2397.06991, "trades": 43, "taker_buy_volume": 10207.5, "taker_buy_quote": 1186.30071}, {"ts": 1768482180000, "open": 0.1162, "high": 0.1167, "low": 0.1162, "close": 0.1165, "volume": 49315.2, "quote_volume": 5744.3467, "trades": 94, "taker_buy_volume": 17836.6, "taker_buy_quote": 2078.29945}, {"ts": 1768482240000, "open": 0.1164, "high": 0.1164, "low": 0.1163, "close": 0.1163, "volume": 13433.4, "quote_volume": 1562.41761, "trades": 18, "taker_buy_volume": 11111.7, "taker_buy_quote": 1292.29071}, {"ts": 1768482300000, "open": 0.1163, "high": 0.1163, "low": 0.116, "close": 0.1161, "volume": 11079.7, "quote_volume": 1287.11888, "trades": 35, "taker_buy_volume": 5833.7, "taker_buy_quote": 677.80219}, {"ts": 1768482360000, "open": 0.1162, "high": 0.1162, "low": 0.116, "close": 0.116, "volume": 18755.0, "quote_volume": 2175.73236, "trades": 26, "taker_buy_volume": 4255.3, "taker_buy_quote": 493.65352}, {"ts": 1768482420000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 12813.4, "quote_volume": 1485.26749, "trades": 31, "taker_buy_volume": 4736.8, "taker_buy_quote": 549.03412}, {"ts": 1768482480000, "open": 0.1158, "high": 0.1159, "low": 0.1155, "close": 0.1157, "volume": 143175.8, "quote_volume": 16574.60185, "trades": 161, "taker_buy_volume": 65898.1, "taker_buy_quote": 7628.8101}, {"ts": 1768482540000, "open": 0.1157, "high": 0.1158, "low": 0.1154, "close": 0.1158, "volume": 66413.6, "quote_volume": 7678.74521, "trades": 83, "taker_buy_volume": 35828.1, "taker_buy_quote": 4143.9046}, {"ts": 1768482600000, "open": 0.1158, "high": 0.1158, "low": 0.1156, "close": 0.1157, "volume": 38505.7, "quote_volume": 4456.81331, "trades": 40, "taker_buy_volume": 10108.7, "taker_buy_quote": 1170.4367}, {"ts": 1768482660000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 36923.0, "quote_volume": 4270.6707, "trades": 40, "taker_buy_volume": 12652.8, "taker_buy_quote": 1463.92896}, {"ts": 1768482720000, "open": 0.1157, "high": 0.1159, "low": 0.1155, "close": 0.1156, "volume": 74037.3, "quote_volume": 8562.40684, "trades": 59, "taker_buy_volume": 20863.7, "taker_buy_quote": 2415.86471}, {"ts": 1768482780000, "open": 0.1156, "high": 0.1159, "low": 0.1156, "close": 0.1156, "volume": 24778.3, "quote_volume": 2868.4821, "trades": 47, "taker_buy_volume": 11431.9, "taker_buy_quote": 1323.64851}, {"ts": 1768482840000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 5508.9, "quote_volume": 636.82884, "trades": 6, "taker_buy_volume": 5165.6, "taker_buy_quote": 597.14336}, {"ts": 1768482900000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 29121.3, "quote_volume": 3369.33441, "trades": 16, "taker_buy_volume": 15935.4, "taker_buy_quote": 1843.72578}, {"ts": 1768482960000, "open": 0.1158, "high": 0.116, "low": 0.1158, "close": 0.116, "volume": 8213.4, "quote_volume": 951.80722, "trades": 19, "taker_buy_volume": 2578.2, "taker_buy_quote": 298.9101}, {"ts": 1768483020000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.1158, "volume": 3558.8, "quote_volume": 412.51514, "trades": 14, "taker_buy_volume": 2044.8, "taker_buy_quote": 237.07074}, {"ts": 1768483080000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 255.6, "quote_volume": 29.57746, "trades": 4, "taker_buy_volume": 90.8, "taker_buy_quote": 10.5101}, {"ts": 1768483140000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 4219.3, "quote_volume": 488.58735, "trades": 16, "taker_buy_volume": 3322.9, "taker_buy_quote": 384.79182}, {"ts": 1768483200000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483260000, "open": 0.1158, "high": 0.1159, "low": 0.1157, "close": 0.1157, "volume": 10450.3, "quote_volume": 1209.93653, "trades": 26, "taker_buy_volume": 3494.9, "taker_buy_quote": 404.89398}, {"ts": 1768483320000, "open": 0.1157, "high": 0.1159, "low": 0.1155, "close": 0.1158, "volume": 49568.3, "quote_volume": 5736.32246, "trades": 46, "taker_buy_volume": 22422.8, "taker_buy_quote": 2594.57409}, {"ts": 1768483380000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 5283.0, "quote_volume": 611.74502, "trades": 9, "taker_buy_volume": 2287.6, "taker_buy_quote": 264.90408}, {"ts": 1768483440000, "open": 0.1158, "high": 0.1159, "low": 0.1155, "close": 0.1158, "volume": 70098.2, "quote_volume": 8107.85626, "trades": 82, "taker_buy_volume": 42157.0, "taker_buy_quote": 4876.6097}, {"ts": 1768483500000, "open": 0.1159, "high": 0.116, "low": 0.1157, "close": 0.1159, "volume": 135696.5, "quote_volume": 15722.02547, "trades": 83, "taker_buy_volume": 60163.6, "taker_buy_quote": 6971.18614}, {"ts": 1768483560000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 5015.6, "quote_volume": 581.00656, "trades": 13, "taker_buy_volume": 172.5, "taker_buy_quote": 19.99275}, {"ts": 1768483620000, "open": 0.1157, "high": 0.1161, "low": 0.1157, "close": 0.116, "volume": 44710.4, "quote_volume": 5173.77224, "trades": 31, "taker_buy_volume": 4241.0, "taker_buy_quote": 491.01923}, {"ts": 1768483680000, "open": 0.1161, "high": 0.1162, "low": 0.1158, "close": 0.1159, "volume": 63681.0, "quote_volume": 7381.90272, "trades": 52, "taker_buy_volume": 7176.7, "taker_buy_quote": 832.80689}, {"ts": 1768483740000, "open": 0.1158, "high": 0.1159, "low": 0.1157, "close": 0.1157, "volume": 46325.2, "quote_volume": 5365.76979, "trades": 54, "taker_buy_volume": 26688.5, "taker_buy_quote": 3090.94876}, {"ts": 1768483800000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 3440.2, "quote_volume": 398.61308, "trades": 8, "taker_buy_volume": 2378.5, "taker_buy_quote": 275.58694}, {"ts": 1768483860000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 671.5, "quote_volume": 77.73152, "trades": 9, "taker_buy_volume": 225.4, "taker_buy_quote": 26.10132}, {"ts": 1768483920000, "open": 0.1156, "high": 0.1156, "low": 0.1149, "close": 0.1151, "volume": 113761.7, "quote_volume": 13111.64798, "trades": 122, "taker_buy_volume": 56072.2, "taker_buy_quote": 6461.96349}, {"ts": 1768483980000, "open": 0.1152, "high": 0.1153, "low": 0.115, "close": 0.1151, "volume": 35866.7, "quote_volume": 4127.79564, "trades": 36, "taker_buy_volume": 3653.0, "taker_buy_quote": 420.63226}, {"ts": 1768484040000, "open": 0.1152, "high": 0.1155, "low": 0.1151, "close": 0.1155, "volume": 14637.8, "quote_volume": 1688.50259, "trades": 34, "taker_buy_volume": 13254.3, "taker_buy_quote": 1529.14026}, {"ts": 1768484100000, "open": 0.1155, "high": 0.1155, "low": 0.115, "close": 0.115, "volume": 50886.7, "quote_volume": 5871.98838, "trades": 56, "taker_buy_volume": 5390.1, "taker_buy_quote": 621.4327}, {"ts": 1768484160000, "open": 0.1151, "high": 0.1151, "low": 0.1149, "close": 0.1151, "volume": 10153.7, "quote_volume": 1168.06415, "trades": 39, "taker_buy_volume": 5891.1, "taker_buy_quote": 677.82548}, {"ts": 1768484220000, "open": 0.115, "high": 0.115, "low": 0.1148, "close": 0.1149, "volume": 64003.7, "quote_volume": 7355.64319, "trades": 75, "taker_buy_volume": 12392.0, "taker_buy_quote": 1424.39485}, {"ts": 1768484280000, "open": 0.1149, "high": 0.1151, "low": 0.1148, "close": 0.1151, "volume": 13735.4, "quote_volume": 1577.81001, "trades": 20, "taker_buy_volume": 2994.7, "taker_buy_quote": 344.4597}, {"ts": 1768484340000, "open": 0.115, "high": 0.115, "low": 0.1147, "close": 0.1148, "volume": 58509.2, "quote_volume": 6718.315, "trades": 83, "taker_buy_volume": 21199.2, "taker_buy_quote": 2434.56588}, {"ts": 1768484400000, "open": 0.1148, "high": 0.1151, "low": 0.1145, "close": 0.1151, "volume": 60046.7, "quote_volume": 6890.48378, "trades": 81, "taker_buy_volume": 25789.3, "taker_buy_quote": 2960.68844}, {"ts": 1768484460000, "open": 0.115, "high": 0.1154, "low": 0.115, "close": 0.1152, "volume": 56177.0, "quote_volume": 6473.17298, "trades": 67, "taker_buy_volume": 29148.1, "taker_buy_quote": 3359.20534}, {"ts": 1768484520000, "open": 0.1151, "high": 0.1153, "low": 0.1147, "close": 0.115, "volume": 147634.0, "quote_volume": 16970.65004, "trades": 139, "taker_buy_volume": 50634.7, "taker_buy_quote": 5823.11746}, {"ts": 1768484580000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 3263.5, "quote_volume": 375.3025, "trades": 6, "taker_buy_volume": 120.3, "taker_buy_quote": 13.8345}, {"ts": 1768484640000, "open": 0.1149, "high": 0.1149, "low": 0.1146, "close": 0.1146, "volume": 66227.1, "quote_volume": 7591.76764, "trades": 66, "taker_buy_volume": 11567.6, "taker_buy_quote": 1326.21779}, {"ts": 1768484700000, "open": 0.1146, "high": 0.115, "low": 0.1146, "close": 0.115, "volume": 53042.4, "quote_volume": 6098.90792, "trades": 35, "taker_buy_volume": 28608.5, "taker_buy_quote": 3289.01858}, {"ts": 1768484760000, "open": 0.1149, "high": 0.1153, "low": 0.1149, "close": 0.1152, "volume": 5271.5, "quote_volume": 607.16618, "trades": 17, "taker_buy_volume": 2266.0, "taker_buy_quote": 260.99612}, {"ts": 1768484820000, "open": 0.1153, "high": 0.1156, "low": 0.1151, "close": 0.1156, "volume": 21582.2, "quote_volume": 2484.89505, "trades": 33, "taker_buy_volume": 19721.7, "taker_buy_quote": 2270.73472}, {"ts": 1768484880000, "open": 0.1156, "high": 0.1158, "low": 0.1153, "close": 0.1157, "volume": 106419.0, "quote_volume": 12302.49124, "trades": 116, "taker_buy_volume": 56964.5, "taker_buy_quote": 6585.71032}, {"ts": 1768484940000, "open": 0.1157, "high": 0.1157, "low": 0.1155, "close": 0.1157, "volume": 9809.4, "quote_volume": 1134.53265, "trades": 23, "taker_buy_volume": 3153.0, "taker_buy_quote": 364.59521}, {"ts": 1768485000000, "open": 0.1156, "high": 0.1157, "low": 0.1154, "close": 0.1156, "volume": 24705.5, "quote_volume": 2855.40901, "trades": 46, "taker_buy_volume": 18931.9, "taker_buy_quote": 2188.41272}, {"ts": 1768485060000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 4209.9, "quote_volume": 486.66444, "trades": 16, "taker_buy_volume": 2195.3, "taker_buy_quote": 253.77668}, {"ts": 1768485120000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485180000, "open": 0.1156, "high": 0.1156, "low": 0.1154, "close": 0.1156, "volume": 66458.0, "quote_volume": 7679.28506, "trades": 48, "taker_buy_volume": 45075.2, "taker_buy_quote": 5208.42423}, {"ts": 1768485240000, "open": 0.1157, "high": 0.1161, "low": 0.1157, "close": 0.116, "volume": 53456.1, "quote_volume": 6196.04445, "trades": 49, "taker_buy_volume": 39298.1, "taker_buy_quote": 4554.05725}, {"ts": 1768485300000, "open": 0.1159, "high": 0.1159, "low": 0.1157, "close": 0.1157, "volume": 3414.5, "quote_volume": 395.35978, "trades": 18, "taker_buy_volume": 1543.5, "taker_buy_quote": 178.76904}, {"ts": 1768485360000, "open": 0.1156, "high": 0.116, "low": 0.1156, "close": 0.1157, "volume": 13155.4, "quote_volume": 1523.01696, "trades": 37, "taker_buy_volume": 8018.5, "taker_buy_quote": 928.59095}, {"ts": 1768485420000, "open": 0.1157, "high": 0.116, "low": 0.1154, "close": 0.1156, "volume": 60092.8, "quote_volume": 6946.30066, "trades": 86, "taker_buy_volume": 27677.7, "taker_buy_quote": 3199.81979}, {"ts": 1768485480000, "open": 0.1155, "high": 0.1157, "low": 0.1154, "close": 0.1155, "volume": 48418.2, "quote_volume": 5593.11364, "trades": 38, "taker_buy_volume": 9569.7, "taker_buy_quote": 1105.42877}, {"ts": 1768485540000, "open": 0.1155, "high": 0.1155, "low": 0.1154, "close": 0.1154, "volume": 8447.3, "quote_volume": 975.63378, "trades": 12, "taker_buy_volume": 41.0, "taker_buy_quote": 4.7355}, {"ts": 1768485600000, "open": 0.1154, "high": 0.1154, "low": 0.1148, "close": 0.1148, "volume": 111191.8, "quote_volume": 12799.71407, "trades": 107, "taker_buy_volume": 23822.4, "taker_buy_quote": 2741.86376}, {"ts": 1768485660000, "open": 0.1148, "high": 0.1149, "low": 0.1147, "close": 0.1148, "volume": 51189.3, "quote_volume": 5876.59084, "trades": 123, "taker_buy_volume": 37390.9, "taker_buy_quote": 4292.72735}, {"ts": 1768485720000, "open": 0.1147, "high": 0.1147, "low": 0.1145, "close": 0.1145, "volume": 44574.9, "quote_volume": 5107.1168, "trades": 87, "taker_buy_volume": 17420.6, "taker_buy_quote": 1995.69246}, {"ts": 1768485780000, "open": 0.1145, "high": 0.1147, "low": 0.1145, "close": 0.1145, "volume": 43122.6, "quote_volume": 4941.58252, "trades": 69, "taker_buy_volume": 8924.3, "taker_buy_quote": 1022.6585}, {"ts": 1768485840000, "open": 0.1145, "high": 0.1147, "low": 0.1133, "close": 0.1137, "volume": 282276.5, "quote_volume": 32143.31768, "trades": 331, "taker_buy_volume": 153898.3, "taker_buy_quote": 17541.10591}, {"ts": 1768485900000, "open": 0.1137, "high": 0.114, "low": 0.1136, "close": 0.1137, "volume": 83649.8, "quote_volume": 9514.15294, "trades": 116, "taker_buy_volume": 38982.8, "taker_buy_quote": 4435.13808}, {"ts": 1768485960000, "open": 0.1136, "high": 0.1139, "low": 0.1135, "close": 0.1138, "volume": 27867.1, "quote_volume": 3166.65716, "trades": 39, "taker_buy_volume": 19470.6, "taker_buy_quote": 2212.20985}, {"ts": 1768486020000, "open": 0.1138, "high": 0.1138, "low": 0.1135, "close": 0.1135, "volume": 41745.7, "quote_volume": 4742.05339, "trades": 81, "taker_buy_volume": 18542.4, "taker_buy_quote": 2105.26002}, {"ts": 1768486080000, "open": 0.1136, "high": 0.1138, "low": 0.1135, "close": 0.1137, "volume": 19021.8, "quote_volume": 2161.35045, "trades": 59, "taker_buy_volume": 7466.6, "taker_buy_quote": 848.85551}, {"ts": 1768486140000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 10894.7, "quote_volume": 1238.72739, "trades": 22, "taker_buy_volume": 3207.3, "taker_buy_quote": 364.67001}, {"ts": 1768486200000, "open": 0.1137, "high": 0.1137, "low": 0.1135, "close": 0.1136, "volume": 103789.1, "quote_volume": 11792.26847, "trades": 105, "taker_buy_volume": 45584.2, "taker_buy_quote": 5178.47945}, {"ts": 1768486260000, "open": 0.1136, "high": 0.1138, "low": 0.1135, "close": 0.1137, "volume": 24083.4, "quote_volume": 2736.88184, "trades": 47, "taker_buy_volume": 17169.5, "taker_buy_quote": 1950.96065}, {"ts": 1768486320000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 26539.4, "quote_volume": 3017.25977, "trades": 32, "taker_buy_volume": 4106.6, "taker_buy_quote": 466.92042}, {"ts": 1768486380000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 15028.8, "quote_volume": 1708.73848, "trades": 7, "taker_buy_volume": 14322.1, "taker_buy_quote": 1628.42277}, {"ts": 1768486440000, "open": 0.1137, "high": 0.1138, "low": 0.1137, "close": 0.1138, "volume": 82193.0, "quote_volume": 9351.55707, "trades": 116, "taker_buy_volume": 43640.8, "taker_buy_quote": 4966.01946}, {"ts": 1768486500000, "open": 0.1138, "high": 0.1139, "low": 0.1137, "close": 0.1138, "volume": 33838.7, "quote_volume": 3851.73521, "trades": 42, "taker_buy_volume": 26861.5, "taker_buy_quote": 3057.77613}, {"ts": 1768486560000, "open": 0.1137, "high": 0.1137, "low": 0.1128, "close": 0.113, "volume": 249577.0, "quote_volume": 28249.47622, "trades": 227, "taker_buy_volume": 46508.6, "taker_buy_quote": 5259.92818}, {"ts": 1768486620000, "open": 0.113, "high": 0.1132, "low": 0.1127, "close": 0.113, "volume": 114367.3, "quote_volume": 12913.0554, "trades": 174, "taker_buy_volume": 23228.0, "taker_buy_quote": 2623.59207}, {"ts": 1768486680000, "open": 0.1131, "high": 0.1132, "low": 0.113, "close": 0.1131, "volume": 15939.0, "quote_volume": 1802.96814, "trades": 24, "taker_buy_volume": 14974.0, "taker_buy_quote": 1693.8463}, {"ts": 1768486740000, "open": 0.1131, "high": 0.1133, "low": 0.113, "close": 0.1131, "volume": 26675.5, "quote_volume": 3017.18619, "trades": 34, "taker_buy_volume": 2526.9, "taker_buy_quote": 286.0818}, {"ts": 1768486800000, "open": 0.1131, "high": 0.1133, "low": 0.113, "close": 0.1133, "volume": 53772.6, "quote_volume": 6082.57072, "trades": 42, "taker_buy_volume": 48680.1, "taker_buy_quote": 5506.80152}, {"ts": 1768486860000, "open": 0.1132, "high": 0.1132, "low": 0.113, "close": 0.1131, "volume": 11250.5, "quote_volume": 1272.51934, "trades": 29, "taker_buy_volume": 3139.5, "taker_buy_quote": 355.17285}, {"ts": 1768486920000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 7456.5, "quote_volume": 842.5845, "trades": 9, "taker_buy_volume": 93.0, "taker_buy_quote": 10.509}, {"ts": 1768486980000, "open": 0.113, "high": 0.113, "low": 0.1128, "close": 0.1129, "volume": 64745.7, "quote_volume": 7309.17045, "trades": 43, "taker_buy_volume": 32529.3, "taker_buy_quote": 3672.4035}, {"ts": 1768487040000, "open": 0.1129, "high": 0.113, "low": 0.1129, "close": 0.113, "volume": 31215.1, "quote_volume": 3524.25979, "trades": 26, "taker_buy_volume": 843.0, "taker_buy_quote": 95.2497}, {"ts": 1768487100000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 20221.9, "quote_volume": 2283.05251, "trades": 22, "taker_buy_volume": 3360.8, "taker_buy_quote": 379.43432}, {"ts": 1768487160000, "open": 0.1129, "high": 0.1131, "low": 0.1129, "close": 0.1131, "volume": 84070.9, "quote_volume": 9503.18478, "trades": 22, "taker_buy_volume": 83378.9, "taker_buy_quote": 9424.91958}, {"ts": 1768487220000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 134.8, "quote_volume": 15.25936, "trades": 2, "taker_buy_volume": 46.5, "taker_buy_quote": 5.2638}, {"ts": 1768487280000, "open": 0.1133, "high": 0.1133, "low": 0.113, "close": 0.1131, "volume": 5595.4, "quote_volume": 632.68561, "trades": 16, "taker_buy_volume": 930.5, "taker_buy_quote": 105.24883}, {"ts": 1768487340000, "open": 0.1131, "high": 0.1133, "low": 0.113, "close": 0.1133, "volume": 30627.0, "quote_volume": 3467.12988, "trades": 24, "taker_buy_volume": 24574.0, "taker_buy_quote": 2782.94176}, {"ts": 1768487400000, "open": 0.1132, "high": 0.1132, "low": 0.1123, "close": 0.1129, "volume": 334692.5, "quote_volume": 37708.94953, "trades": 283, "taker_buy_volume": 160729.1, "taker_buy_quote": 18108.03755}, {"ts": 1768487460000, "open": 0.1129, "high": 0.113, "low": 0.1126, "close": 0.1126, "volume": 123796.3, "quote_volume": 13960.91208, "trades": 124, "taker_buy_volume": 54746.6, "taker_buy_quote": 6176.37335}, {"ts": 1768487520000, "open": 0.1128, "high": 0.1129, "low": 0.1127, "close": 0.1129, "volume": 72167.6, "quote_volume": 8140.30589, "trades": 65, "taker_buy_volume": 66590.7, "taker_buy_quote": 7511.27737}, {"ts": 1768487580000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 5380.1, "quote_volume": 607.22119, "trades": 19, "taker_buy_volume": 1684.9, "taker_buy_quote": 190.06684}, {"ts": 1768487640000, "open": 0.1128, "high": 0.1128, "low": 0.1124, "close": 0.1125, "volume": 54764.2, "quote_volume": 6171.51811, "trades": 56, "taker_buy_volume": 35036.6, "taker_buy_quote": 3951.60391}, {"ts": 1768487700000, "open": 0.1124, "high": 0.1125, "low": 0.1123, "close": 0.1124, "volume": 12432.9, "quote_volume": 1397.12153, "trades": 53, "taker_buy_volume": 2040.4, "taker_buy_quote": 229.27072}, {"ts": 1768487760000, "open": 0.1124, "high": 0.1124, "low": 0.1123, "close": 0.1123, "volume": 3553.9, "quote_volume": 399.31511, "trades": 16, "taker_buy_volume": 1953.3, "taker_buy_quote": 219.49394}, {"ts": 1768487820000, "open": 0.1123, "high": 0.1124, "low": 0.1123, "close": 0.1123, "volume": 16169.3, "quote_volume": 1817.15903, "trades": 30, "taker_buy_volume": 9293.3, "taker_buy_quote": 1044.55756}, {"ts": 1768487880000, "open": 0.1124, "high": 0.1124, "low": 0.112, "close": 0.1122, "volume": 143685.5, "quote_volume": 16101.51696, "trades": 146, "taker_buy_volume": 77343.8, "taker_buy_quote": 8665.11227}, {"ts": 1768487940000, "open": 0.1121, "high": 0.1123, "low": 0.1121, "close": 0.1122, "volume": 5184.8, "quote_volume": 581.47631, "trades": 17, "taker_buy_volume": 393.1, "taker_buy_quote": 44.0952}, {"ts": 1768488000000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 34386.1, "quote_volume": 3860.12796, "trades": 36, "taker_buy_volume": 6670.0, "taker_buy_quote": 748.98218}, {"ts": 1768488060000, "open": 0.1122, "high": 0.1124, "low": 0.1122, "close": 0.1123, "volume": 8003.2, "quote_volume": 898.54273, "trades": 31, "taker_buy_volume": 6596.7, "taker_buy_quote": 740.67621}, {"ts": 1768488120000, "open": 0.1122, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 7562.3, "quote_volume": 848.71946, "trades": 30, "taker_buy_volume": 5173.5, "taker_buy_quote": 580.6961}, {"ts": 1768488180000, "open": 0.1122, "high": 0.1122, "low": 0.1118, "close": 0.112, "volume": 88311.9, "quote_volume": 9887.39267, "trades": 153, "taker_buy_volume": 31714.0, "taker_buy_quote": 3550.44053}, {"ts": 1768488240000, "open": 0.112, "high": 0.1125, "low": 0.1118, "close": 0.1121, "volume": 139987.9, "quote_volume": 15699.48698, "trades": 116, "taker_buy_volume": 106275.3, "taker_buy_quote": 11921.0167}, {"ts": 1768488300000, "open": 0.112, "high": 0.1121, "low": 0.1119, "close": 0.1119, "volume": 59250.3, "quote_volume": 6635.72809, "trades": 45, "taker_buy_volume": 31149.0, "taker_buy_quote": 3488.59683}, {"ts": 1768488360000, "open": 0.1119, "high": 0.112, "low": 0.1116, "close": 0.1118, "volume": 153337.6, "quote_volume": 17150.89274, "trades": 113, "taker_buy_volume": 112100.2, "taker_buy_quote": 12539.7575}, {"ts": 1768488420000, "open": 0.1117, "high": 0.112, "low": 0.1116, "close": 0.112, "volume": 123089.0, "quote_volume": 13764.32969, "trades": 124, "taker_buy_volume": 62550.0, "taker_buy_quote": 6997.29173}, {"ts": 1768488480000, "open": 0.112, "high": 0.1124, "low": 0.112, "close": 0.1124, "volume": 48397.8, "quote_volume": 5434.42554, "trades": 51, "taker_buy_volume": 36926.4, "taker_buy_quote": 4147.92032}, {"ts": 1768488540000, "open": 0.1124, "high": 0.113, "low": 0.1124, "close": 0.113, "volume": 26881.0, "quote_volume": 3032.83105, "trades": 58, "taker_buy_volume": 6741.8, "taker_buy_quote": 760.25662}, {"ts": 1768488600000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1129, "volume": 20695.5, "quote_volume": 2336.4115, "trades": 20, "taker_buy_volume": 20173.7, "taker_buy_quote": 2277.51737}, {"ts": 1768488660000, "open": 0.1131, "high": 0.1133, "low": 0.1129, "close": 0.1129, "volume": 8742.4, "quote_volume": 988.94192, "trades": 27, "taker_buy_volume": 1581.4, "taker_buy_quote": 178.93679}, {"ts": 1768488720000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 4111.8, "quote_volume": 463.83796, "trades": 14, "taker_buy_volume": 591.3, "taker_buy_quote": 66.70849}, {"ts": 1768488780000, "open": 0.1128, "high": 0.1132, "low": 0.1128, "close": 0.1131, "volume": 29047.5, "quote_volume": 3282.09108, "trades": 25, "taker_buy_volume": 28540.3, "taker_buy_quote": 3224.77404}, {"ts": 1768488840000, "open": 0.1131, "high": 0.1132, "low": 0.113, "close": 0.1132, "volume": 14366.4, "quote_volume": 1625.17386, "trades": 35, "taker_buy_volume": 8609.8, "taker_buy_quote": 974.24076}, {"ts": 1768488900000, "open": 0.1131, "high": 0.1132, "low": 0.113, "close": 0.113, "volume": 13846.6, "quote_volume": 1564.78724, "trades": 24, "taker_buy_volume": 2547.7, "taker_buy_quote": 287.97751}, {"ts": 1768488960000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 1998.6, "quote_volume": 225.63644, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489020000, "open": 0.1128, "high": 0.1128, "low": 0.1125, "close": 0.1127, "volume": 10358.3, "quote_volume": 1167.54784, "trades": 31, "taker_buy_volume": 5242.9, "taker_buy_quote": 591.27188}, {"ts": 1768489080000, "open": 0.1127, "high": 0.1127, "low": 0.1125, "close": 0.1127, "volume": 27677.0, "quote_volume": 3118.34093, "trades": 31, "taker_buy_volume": 20967.3, "taker_buy_quote": 2362.84736}, {"ts": 1768489140000, "open": 0.1127, "high": 0.1127, "low": 0.1125, "close": 0.1125, "volume": 18652.0, "quote_volume": 2101.51516, "trades": 28, "taker_buy_volume": 8921.3, "taker_buy_quote": 1005.32909}, {"ts": 1768489200000, "open": 0.1126, "high": 0.1128, "low": 0.1126, "close": 0.1128, "volume": 28381.8, "quote_volume": 3197.59918, "trades": 43, "taker_buy_volume": 16644.2, "taker_buy_quote": 1875.52597}, {"ts": 1768489260000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 12844.8, "quote_volume": 1447.60896, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489320000, "open": 0.1128, "high": 0.1128, "low": 0.1126, "close": 0.1128, "volume": 73001.2, "quote_volume": 8228.08389, "trades": 25, "taker_buy_volume": 35016.5, "taker_buy_quote": 3947.30051}, {"ts": 1768489380000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 11675.9, "quote_volume": 1316.99662, "trades": 10, "taker_buy_volume": 5835.7, "taker_buy_quote": 658.26696}, {"ts": 1768489440000, "open": 0.1127, "high": 0.1128, "low": 0.1126, "close": 0.1128, "volume": 32344.3, "quote_volume": 3645.42712, "trades": 41, "taker_buy_volume": 22480.3, "taker_buy_quote": 2533.61619}, {"ts": 1768489500000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1129, "volume": 13508.6, "quote_volume": 1524.59843, "trades": 23, "taker_buy_volume": 9583.6, "taker_buy_quote": 1081.78923}, {"ts": 1768489560000, "open": 0.1128, "high": 0.113, "low": 0.1128, "close": 0.1128, "volume": 68789.0, "quote_volume": 7766.4143, "trades": 34, "taker_buy_volume": 64754.3, "taker_buy_quote": 7310.66}, {"ts": 1768489620000, "open": 0.1127, "high": 0.1127, "low": 0.1126, "close": 0.1126, "volume": 10129.2, "quote_volume": 1140.58344, "trades": 20, "taker_buy_volume": 1097.9, "taker_buy_quote": 123.62354}, {"ts": 1768489680000, "open": 0.1126, "high": 0.1126, "low": 0.1123, "close": 0.1123, "volume": 16461.1, "quote_volume": 1850.62049, "trades": 38, "taker_buy_volume": 5763.6, "taker_buy_quote": 647.69778}, {"ts": 1768489740000, "open": 0.1124, "high": 0.1125, "low": 0.1124, "close": 0.1125, "volume": 31190.6, "quote_volume": 3506.08115, "trades": 37, "taker_buy_volume": 27506.3, "taker_buy_quote": 3091.96583}, {"ts": 1768489800000, "open": 0.1125, "high": 0.1125, "low": 0.1123, "close": 0.1123, "volume": 63791.8, "quote_volume": 7168.15649, "trades": 33, "taker_buy_volume": 16547.2, "taker_buy_quote": 1861.56}, {"ts": 1768489860000, "open": 0.1123, "high": 0.1125, "low": 0.1122, "close": 0.1123, "volume": 66200.4, "quote_volume": 7434.83329, "trades": 158, "taker_buy_volume": 4938.6, "taker_buy_quote": 555.11618}, {"ts": 1768489920000, "open": 0.1123, "high": 0.1124, "low": 0.1119, "close": 0.1124, "volume": 18409.1, "quote_volume": 2064.36668, "trades": 36, "taker_buy_volume": 13032.6, "taker_buy_quote": 1461.66253}, {"ts": 1768489980000, "open": 0.1124, "high": 0.1124, "low": 0.1123, "close": 0.1123, "volume": 23914.3, "quote_volume": 2686.30001, "trades": 51, "taker_buy_volume": 10824.4, "taker_buy_quote": 1216.29222}, {"ts": 1768490040000, "open": 0.1123, "high": 0.1125, "low": 0.1123, "close": 0.1124, "volume": 35270.2, "quote_volume": 3962.0695, "trades": 64, "taker_buy_volume": 26374.7, "taker_buy_quote": 2962.72579}, {"ts": 1768490100000, "open": 0.1124, "high": 0.1124, "low": 0.1123, "close": 0.1123, "volume": 10720.5, "quote_volume": 1204.03649, "trades": 23, "taker_buy_volume": 10012.6, "taker_buy_quote": 1124.50398}, {"ts": 1768490160000, "open": 0.1124, "high": 0.1126, "low": 0.1123, "close": 0.1126, "volume": 10546.5, "quote_volume": 1185.62272, "trades": 32, "taker_buy_volume": 6333.3, "taker_buy_quote": 712.22712}, {"ts": 1768490220000, "open": 0.1126, "high": 0.1129, "low": 0.1125, "close": 0.1128, "volume": 36931.2, "quote_volume": 4164.58623, "trades": 87, "taker_buy_volume": 9143.4, "taker_buy_quote": 1030.71723}, {"ts": 1768490280000, "open": 0.1128, "high": 0.1128, "low": 0.1123, "close": 0.1125, "volume": 44666.4, "quote_volume": 5028.55928, "trades": 53, "taker_buy_volume": 29485.8, "taker_buy_quote": 3319.53872}, {"ts": 1768490340000, "open": 0.1124, "high": 0.1125, "low": 0.1124, "close": 0.1124, "volume": 9817.5, "quote_volume": 1103.71178, "trades": 19, "taker_buy_volume": 2299.7, "taker_buy_quote": 258.48628}, {"ts": 1768490400000, "open": 0.1124, "high": 0.1124, "low": 0.1123, "close": 0.1123, "volume": 16416.6, "quote_volume": 1845.09929, "trades": 27, "taker_buy_volume": 11614.8, "taker_buy_quote": 1305.50352}, {"ts": 1768490460000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 2983.8, "quote_volume": 334.98452, "trades": 9, "taker_buy_volume": 1902.9, "taker_buy_quote": 213.69567}, {"ts": 1768490520000, "open": 0.1122, "high": 0.1123, "low": 0.1121, "close": 0.1121, "volume": 4043.8, "quote_volume": 453.58299, "trades": 14, "taker_buy_volume": 1784.0, "taker_buy_quote": 200.23452}, {"ts": 1768490580000, "open": 0.1121, "high": 0.1121, "low": 0.112, "close": 0.1121, "volume": 6398.9, "quote_volume": 717.1717, "trades": 14, "taker_buy_volume": 4583.3, "taker_buy_quote": 513.78793}, {"ts": 1768490640000, "open": 0.1122, "high": 0.1123, "low": 0.1122, "close": 0.1123, "volume": 37936.5, "quote_volume": 4260.07084, "trades": 25, "taker_buy_volume": 2873.1, "taker_buy_quote": 322.45102}, {"ts": 1768490700000, "open": 0.1122, "high": 0.1122, "low": 0.1119, "close": 0.112, "volume": 28652.2, "quote_volume": 3209.90901, "trades": 37, "taker_buy_volume": 19856.7, "taker_buy_quote": 2224.02725}, {"ts": 1768490760000, "open": 0.112, "high": 0.1123, "low": 0.112, "close": 0.1123, "volume": 11374.7, "quote_volume": 1276.01604, "trades": 24, "taker_buy_volume": 4590.9, "taker_buy_quote": 514.8595}, {"ts": 1768490820000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 3644.1, "quote_volume": 409.23243, "trades": 14, "taker_buy_volume": 2673.0, "taker_buy_quote": 300.1779}, {"ts": 1768490880000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 550.9, "quote_volume": 61.86607, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490940000, "open": 0.1122, "high": 0.1124, "low": 0.1122, "close": 0.1123, "volume": 8730.9, "quote_volume": 980.24697, "trades": 23, "taker_buy_volume": 1783.0, "taker_buy_quote": 200.28347}, {"ts": 1768491000000, "open": 0.1122, "high": 0.1124, "low": 0.112, "close": 0.1123, "volume": 16431.0, "quote_volume": 1842.74742, "trades": 44, "taker_buy_volume": 8146.1, "taker_buy_quote": 913.51526}, {"ts": 1768491060000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 2656.0, "quote_volume": 298.0032, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491120000, "open": 0.1121, "high": 0.1121, "low": 0.1119, "close": 0.1119, "volume": 8659.0, "quote_volume": 969.91459, "trades": 26, "taker_buy_volume": 892.0, "taker_buy_quote": 99.9932}, {"ts": 1768491180000, "open": 0.1119, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 9867.7, "quote_volume": 1104.62814, "trades": 17, "taker_buy_volume": 4649.2, "taker_buy_quote": 520.46333}, {"ts": 1768491240000, "open": 0.112, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 15891.0, "quote_volume": 1779.30768, "trades": 31, "taker_buy_volume": 9340.6, "taker_buy_quote": 1046.1472}, {"ts": 1768491300000, "open": 0.112, "high": 0.112, "low": 0.1118, "close": 0.112, "volume": 37478.0, "quote_volume": 4194.05967, "trades": 72, "taker_buy_volume": 15275.9, "taker_buy_quote": 1709.74533}, {"ts": 1768491360000, "open": 0.1119, "high": 0.112, "low": 0.1118, "close": 0.1119, "volume": 17067.6, "quote_volume": 1910.08127, "trades": 44, "taker_buy_volume": 7225.0, "taker_buy_quote": 808.81586}, {"ts": 1768491420000, "open": 0.1119, "high": 0.112, "low": 0.1118, "close": 0.1119, "volume": 12355.8, "quote_volume": 1382.45708, "trades": 31, "taker_buy_volume": 9149.8, "taker_buy_quote": 1023.95202}, {"ts": 1768491480000, "open": 0.1118, "high": 0.1119, "low": 0.1113, "close": 0.1114, "volume": 68072.9, "quote_volume": 7604.37255, "trades": 81, "taker_buy_volume": 33546.2, "taker_buy_quote": 3749.34532}, {"ts": 1768491540000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1116, "volume": 12575.6, "quote_volume": 1402.97027, "trades": 15, "taker_buy_volume": 7626.3, "taker_buy_quote": 850.40991}, {"ts": 1768491600000, "open": 0.1116, "high": 0.1117, "low": 0.1115, "close": 0.1115, "volume": 14414.3, "quote_volume": 1607.46625, "trades": 16, "taker_buy_volume": 456.0, "taker_buy_quote": 50.85744}, {"ts": 1768491660000, "open": 0.1114, "high": 0.1114, "low": 0.1109, "close": 0.111, "volume": 86696.1, "quote_volume": 9624.50194, "trades": 91, "taker_buy_volume": 37734.3, "taker_buy_quote": 4188.29832}, {"ts": 1768491720000, "open": 0.1109, "high": 0.1116, "low": 0.1109, "close": 0.1114, "volume": 67569.7, "quote_volume": 7520.28872, "trades": 70, "taker_buy_volume": 31477.0, "taker_buy_quote": 3504.41746}, {"ts": 1768491780000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 5802.6, "quote_volume": 647.06635, "trades": 14, "taker_buy_volume": 1843.1, "taker_buy_quote": 205.51812}, {"ts": 1768491840000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 5322.7, "quote_volume": 593.12733, "trades": 14, "taker_buy_volume": 120.1, "taker_buy_quote": 13.37914}, {"ts": 1768491900000, "open": 0.1114, "high": 0.1114, "low": 0.1112, "close": 0.1112, "volume": 6990.1, "quote_volume": 777.69706, "trades": 17, "taker_buy_volume": 239.2, "taker_buy_quote": 26.64688}, {"ts": 1768491960000, "open": 0.1111, "high": 0.1111, "low": 0.1104, "close": 0.1104, "volume": 107206.4, "quote_volume": 11878.0362, "trades": 85, "taker_buy_volume": 39289.5, "taker_buy_quote": 4348.73395}, {"ts": 1768492020000, "open": 0.1105, "high": 0.1105, "low": 0.1103, "close": 0.1104, "volume": 66582.3, "quote_volume": 7349.94552, "trades": 57, "taker_buy_volume": 28428.0, "taker_buy_quote": 3138.60741}, {"ts": 1768492080000, "open": 0.1105, "high": 0.1105, "low": 0.1095, "close": 0.1098, "volume": 112667.9, "quote_volume": 12414.92168, "trades": 122, "taker_buy_volume": 37574.3, "taker_buy_quote": 4141.59887}, {"ts": 1768492140000, "open": 0.1099, "high": 0.1102, "low": 0.1098, "close": 0.1098, "volume": 92928.8, "quote_volume": 10217.92148, "trades": 58, "taker_buy_volume": 51162.0, "taker_buy_quote": 5630.11798}, {"ts": 1768492200000, "open": 0.1098, "high": 0.1103, "low": 0.1098, "close": 0.1102, "volume": 58540.5, "quote_volume": 6444.31421, "trades": 49, "taker_buy_volume": 29570.7, "taker_buy_quote": 3250.22674}, {"ts": 1768492260000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.1101, "volume": 32400.8, "quote_volume": 3567.59291, "trades": 53, "taker_buy_volume": 7128.8, "taker_buy_quote": 784.91691}, {"ts": 1768492320000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 33936.8, "quote_volume": 3736.77046, "trades": 40, "taker_buy_volume": 15488.7, "taker_buy_quote": 1705.52594}, {"ts": 1768492380000, "open": 0.1102, "high": 0.1104, "low": 0.1102, "close": 0.1103, "volume": 4290.0, "quote_volume": 473.47447, "trades": 12, "taker_buy_volume": 491.2, "taker_buy_quote": 54.19156}, {"ts": 1768492440000, "open": 0.1103, "high": 0.1103, "low": 0.1101, "close": 0.1101, "volume": 10649.1, "quote_volume": 1173.94524, "trades": 28, "taker_buy_volume": 5339.9, "taker_buy_quote": 588.43752}, {"ts": 1768492500000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 4257.5, "quote_volume": 469.15937, "trades": 18, "taker_buy_volume": 2136.5, "taker_buy_quote": 235.42517}, {"ts": 1768492560000, "open": 0.1102, "high": 0.1107, "low": 0.1101, "close": 0.1107, "volume": 25443.5, "quote_volume": 2804.05343, "trades": 38, "taker_buy_volume": 6741.8, "taker_buy_quote": 744.01815}, {"ts": 1768492620000, "open": 0.1106, "high": 0.1113, "low": 0.1106, "close": 0.1112, "volume": 57830.1, "quote_volume": 6425.12109, "trades": 64, "taker_buy_volume": 42510.9, "taker_buy_quote": 4723.3491}, {"ts": 1768492680000, "open": 0.1111, "high": 0.1114, "low": 0.111, "close": 0.1114, "volume": 10282.6, "quote_volume": 1142.91142, "trades": 35, "taker_buy_volume": 5179.9, "taker_buy_quote": 575.86399}, {"ts": 1768492740000, "open": 0.1112, "high": 0.1114, "low": 0.1112, "close": 0.1113, "volume": 4584.1, "quote_volume": 510.20679, "trades": 23, "taker_buy_volume": 1622.0, "taker_buy_quote": 180.54562}, {"ts": 1768492800000, "open": 0.1113, "high": 0.1116, "low": 0.1113, "close": 0.1114, "volume": 5049.2, "quote_volume": 562.84814, "trades": 21, "taker_buy_volume": 1830.3, "taker_buy_quote": 204.15463}, {"ts": 1768492860000, "open": 0.1114, "high": 0.1114, "low": 0.1112, "close": 0.1113, "volume": 32416.7, "quote_volume": 3609.34181, "trades": 42, "taker_buy_volume": 10222.2, "taker_buy_quote": 1137.78462}, {"ts": 1768492920000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 38056.3, "quote_volume": 4233.89359, "trades": 41, "taker_buy_volume": 24893.7, "taker_buy_quote": 2770.03418}, {"ts": 1768492980000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 25637.3, "quote_volume": 2850.86776, "trades": 24, "taker_buy_volume": 22069.9, "taker_buy_quote": 2454.17288}, {"ts": 1768493040000, "open": 0.1112, "high": 0.1114, "low": 0.111, "close": 0.1113, "volume": 37656.6, "quote_volume": 4187.04868, "trades": 66, "taker_buy_volume": 15919.5, "taker_buy_quote": 1770.10532}, {"ts": 1768493100000, "open": 0.1113, "high": 0.1117, "low": 0.1113, "close": 0.1113, "volume": 18992.7, "quote_volume": 2115.61092, "trades": 43, "taker_buy_volume": 10871.1, "taker_buy_quote": 1210.52472}, {"ts": 1768493160000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 19897.7, "quote_volume": 2212.33931, "trades": 35, "taker_buy_volume": 13219.9, "taker_buy_quote": 1470.04068}, {"ts": 1768493220000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 15933.6, "quote_volume": 1770.22296, "trades": 18, "taker_buy_volume": 15416.8, "taker_buy_quote": 1712.80648}, {"ts": 1768493280000, "open": 0.1111, "high": 0.1112, "low": 0.1108, "close": 0.1108, "volume": 12924.1, "quote_volume": 1436.06835, "trades": 28, "taker_buy_volume": 5004.2, "taker_buy_quote": 555.99837}, {"ts": 1768493340000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 2432.0, "quote_volume": 269.7088, "trades": 3, "taker_buy_volume": 239.6, "taker_buy_quote": 26.57164}, {"ts": 1768493400000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 14157.8, "quote_volume": 1569.86559, "trades": 35, "taker_buy_volume": 6719.7, "taker_buy_quote": 745.0159}, {"ts": 1768493460000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 3843.9, "quote_volume": 426.53888, "trades": 27, "taker_buy_volume": 2408.7, "taker_buy_quote": 267.27982}, {"ts": 1768493520000, "open": 0.1109, "high": 0.1109, "low": 0.1107, "close": 0.1109, "volume": 7615.2, "quote_volume": 843.65898, "trades": 24, "taker_buy_volume": 1402.9, "taker_buy_quote": 155.57213}, {"ts": 1768493580000, "open": 0.1109, "high": 0.1109, "low": 0.1105, "close": 0.1106, "volume": 8920.3, "quote_volume": 987.33032, "trades": 20, "taker_buy_volume": 2208.2, "taker_buy_quote": 244.62528}, {"ts": 1768493640000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 47594.1, "quote_volume": 5270.95614, "trades": 46, "taker_buy_volume": 23901.4, "taker_buy_quote": 2646.45321}, {"ts": 1768493700000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 7345.9, "quote_volume": 813.19113, "trades": 14, "taker_buy_volume": 5029.3, "taker_buy_quote": 556.74351}, {"ts": 1768493760000, "open": 0.1106, "high": 0.1107, "low": 0.1104, "close": 0.1106, "volume": 18855.9, "quote_volume": 2085.33274, "trades": 49, "taker_buy_volume": 13398.0, "taker_buy_quote": 1482.10205}, {"ts": 1768493820000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 1524.1, "quote_volume": 168.71787, "trades": 6, "taker_buy_volume": 171.2, "taker_buy_quote": 18.95184}, {"ts": 1768493880000, "open": 0.1107, "high": 0.1107, "low": 0.1104, "close": 0.1105, "volume": 27066.6, "quote_volume": 2992.4818, "trades": 41, "taker_buy_volume": 7010.1, "taker_buy_quote": 775.58221}, {"ts": 1768493940000, "open": 0.1105, "high": 0.1106, "low": 0.1104, "close": 0.1106, "volume": 51409.6, "quote_volume": 5683.62793, "trades": 73, "taker_buy_volume": 44232.7, "taker_buy_quote": 4890.31323}, {"ts": 1768494000000, "open": 0.1105, "high": 0.1106, "low": 0.1104, "close": 0.1105, "volume": 64369.1, "quote_volume": 7112.36098, "trades": 56, "taker_buy_volume": 42111.0, "taker_buy_quote": 4654.90727}, {"ts": 1768494060000, "open": 0.1105, "high": 0.1105, "low": 0.1103, "close": 0.1103, "volume": 16980.1, "quote_volume": 1874.40966, "trades": 41, "taker_buy_volume": 9788.1, "taker_buy_quote": 1080.66372}, {"ts": 1768494120000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 3148.6, "quote_volume": 346.98623, "trades": 12, "taker_buy_volume": 1530.2, "taker_buy_quote": 168.63855}, {"ts": 1768494180000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 10436.0, "quote_volume": 1150.38327, "trades": 21, "taker_buy_volume": 7429.2, "taker_buy_quote": 818.86479}, {"ts": 1768494240000, "open": 0.1103, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 9274.4, "quote_volume": 1023.44769, "trades": 22, "taker_buy_volume": 4695.3, "taker_buy_quote": 518.34432}, {"ts": 1768494300000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 97.1, "quote_volume": 10.71013, "trades": 1, "taker_buy_volume": 97.1, "taker_buy_quote": 10.71013}, {"ts": 1768494360000, "open": 0.1103, "high": 0.1104, "low": 0.1102, "close": 0.1102, "volume": 17117.6, "quote_volume": 1887.22415, "trades": 43, "taker_buy_volume": 7588.2, "taker_buy_quote": 836.62298}, {"ts": 1768494420000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 7827.1, "quote_volume": 862.58089, "trades": 21, "taker_buy_volume": 5606.5, "taker_buy_quote": 617.87077}, {"ts": 1768494480000, "open": 0.1102, "high": 0.1102, "low": 0.1099, "close": 0.1099, "volume": 5952.9, "quote_volume": 655.05701, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494540000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 6206.4, "quote_volume": 682.704, "trades": 13, "taker_buy_volume": 400.7, "taker_buy_quote": 44.077}, {"ts": 1768494600000, "open": 0.11, "high": 0.1103, "low": 0.1099, "close": 0.1103, "volume": 9582.0, "quote_volume": 1055.82384, "trades": 37, "taker_buy_volume": 4324.8, "taker_buy_quote": 476.18821}, {"ts": 1768494660000, "open": 0.1102, "high": 0.1105, "low": 0.1102, "close": 0.1105, "volume": 15733.9, "quote_volume": 1736.78546, "trades": 32, "taker_buy_volume": 6825.0, "taker_buy_quote": 753.55067}, {"ts": 1768494720000, "open": 0.1105, "high": 0.1108, "low": 0.1104, "close": 0.1107, "volume": 40220.3, "quote_volume": 4448.0959, "trades": 61, "taker_buy_volume": 28762.5, "taker_buy_quote": 3180.21197}, {"ts": 1768494780000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 1257.4, "quote_volume": 139.06844, "trades": 6, "taker_buy_volume": 170.1, "taker_buy_quote": 18.81306}, {"ts": 1768494840000, "open": 0.1106, "high": 0.1107, "low": 0.1106, "close": 0.1107, "volume": 3785.0, "quote_volume": 418.82221, "trades": 9, "taker_buy_volume": 1320.1, "taker_buy_quote": 146.13507}, {"ts": 1768494900000, "open": 0.1107, "high": 0.1107, "low": 0.1104, "close": 0.1104, "volume": 12582.8, "quote_volume": 1389.92124, "trades": 32, "taker_buy_volume": 2690.4, "taker_buy_quote": 297.31041}, {"ts": 1768494960000, "open": 0.1104, "high": 0.1105, "low": 0.1103, "close": 0.1105, "volume": 16397.8, "quote_volume": 1810.33827, "trades": 28, "taker_buy_volume": 11177.2, "taker_buy_quote": 1234.02203}, {"ts": 1768495020000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 9197.9, "quote_volume": 1016.36205, "trades": 24, "taker_buy_volume": 4714.6, "taker_buy_quote": 520.9633}, {"ts": 1768495080000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 13252.1, "quote_volume": 1464.91817, "trades": 18, "taker_buy_volume": 3833.9, "taker_buy_quote": 423.73237}, {"ts": 1768495140000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 409.0, "quote_volume": 45.19925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495200000, "open": 0.1105, "high": 0.1107, "low": 0.1105, "close": 0.1107, "volume": 19422.9, "quote_volume": 2147.0742, "trades": 31, "taker_buy_volume": 4492.9, "taker_buy_quote": 497.2997}, {"ts": 1768495260000, "open": 0.1108, "high": 0.1109, "low": 0.1107, "close": 0.1109, "volume": 8768.7, "quote_volume": 971.42695, "trades": 22, "taker_buy_volume": 6717.1, "taker_buy_quote": 744.11442}, {"ts": 1768495320000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 5983.2, "quote_volume": 664.1352, "trades": 18, "taker_buy_volume": 1326.4, "taker_buy_quote": 147.2304}, {"ts": 1768495380000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 8105.6, "quote_volume": 899.26192, "trades": 33, "taker_buy_volume": 2154.0, "taker_buy_quote": 238.8786}, {"ts": 1768495440000, "open": 0.1109, "high": 0.1109, "low": 0.1107, "close": 0.1108, "volume": 10432.0, "quote_volume": 1156.52263, "trades": 34, "taker_buy_volume": 5007.1, "taker_buy_quote": 555.15702}, {"ts": 1768495500000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 2427.1, "quote_volume": 268.92268, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495560000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 90.1, "quote_volume": 9.99209, "trades": 1, "taker_buy_volume": 90.1, "taker_buy_quote": 9.99209}, {"ts": 1768495620000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 12136.8, "quote_volume": 1344.54046, "trades": 18, "taker_buy_volume": 1134.8, "taker_buy_quote": 125.62236}, {"ts": 1768495680000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 4157.1, "quote_volume": 460.26276, "trades": 23, "taker_buy_volume": 4109.6, "taker_buy_quote": 455.00451}, {"ts": 1768495740000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 7775.2, "quote_volume": 861.9037, "trades": 19, "taker_buy_volume": 4068.0, "taker_buy_quote": 451.1412}, {"ts": 1768495800000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 47.4, "quote_volume": 5.25666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495860000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 4689.4, "quote_volume": 520.05446, "trades": 12, "taker_buy_volume": 172.2, "taker_buy_quote": 19.09698}, {"ts": 1768495920000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 2387.6, "quote_volume": 264.99998, "trades": 9, "taker_buy_volume": 1136.5, "taker_buy_quote": 126.1515}, {"ts": 1768495980000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 2191.6, "quote_volume": 242.95544, "trades": 7, "taker_buy_volume": 1261.6, "taker_buy_quote": 139.91144}, {"ts": 1768496040000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 120.3, "quote_volume": 13.32924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496100000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 47.4, "quote_volume": 5.25192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496160000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 2617.2, "quote_volume": 289.98576, "trades": 10, "taker_buy_volume": 1602.2, "taker_buy_quote": 177.52376}, {"ts": 1768496220000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 8941.4, "quote_volume": 990.8801, "trades": 15, "taker_buy_volume": 2059.6, "taker_buy_quote": 228.37192}, {"ts": 1768496280000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 170.7, "quote_volume": 18.93063, "trades": 2, "taker_buy_volume": 170.7, "taker_buy_quote": 18.93063}, {"ts": 1768496340000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496400000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 16775.2, "quote_volume": 1858.6969, "trades": 31, "taker_buy_volume": 13839.7, "taker_buy_quote": 1533.43876}, {"ts": 1768496460000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 7005.0, "quote_volume": 777.39686, "trades": 25, "taker_buy_volume": 3219.4, "taker_buy_quote": 357.21087}, {"ts": 1768496520000, "open": 0.1109, "high": 0.1112, "low": 0.1109, "close": 0.1111, "volume": 16137.3, "quote_volume": 1791.65167, "trades": 32, "taker_buy_volume": 12845.1, "taker_buy_quote": 1425.96752}, {"ts": 1768496580000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 4234.9, "quote_volume": 470.36538, "trades": 9, "taker_buy_volume": 4005.2, "taker_buy_quote": 444.86395}, {"ts": 1768496640000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 1344.2, "quote_volume": 149.1972, "trades": 9, "taker_buy_volume": 739.4, "taker_buy_quote": 82.0734}, {"ts": 1768496700000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 11941.4, "quote_volume": 1325.51237, "trades": 20, "taker_buy_volume": 9363.0, "taker_buy_quote": 1039.30997}, {"ts": 1768496760000, "open": 0.1111, "high": 0.1111, "low": 0.1108, "close": 0.1108, "volume": 11833.7, "quote_volume": 1313.16163, "trades": 16, "taker_buy_volume": 149.5, "taker_buy_quote": 16.57955}, {"ts": 1768496820000, "open": 0.1109, "high": 0.1109, "low": 0.1103, "close": 0.1106, "volume": 72689.5, "quote_volume": 8028.9068, "trades": 67, "taker_buy_volume": 36135.1, "taker_buy_quote": 3992.32431}, {"ts": 1768496880000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 6650.7, "quote_volume": 734.9194, "trades": 9, "taker_buy_volume": 4777.6, "taker_buy_quote": 527.94185}, {"ts": 1768496940000, "open": 0.1106, "high": 0.1107, "low": 0.1106, "close": 0.1107, "volume": 1884.0, "quote_volume": 208.38225, "trades": 10, "taker_buy_volume": 1836.5, "taker_buy_quote": 203.12875}, {"ts": 1768497000000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 112.6, "quote_volume": 12.46482, "trades": 1, "taker_buy_volume": 112.6, "taker_buy_quote": 12.46482}, {"ts": 1768497060000, "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": 1768497120000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 398.9, "quote_volume": 44.11834, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497180000, "open": 0.1106, "high": 0.1108, "low": 0.1106, "close": 0.1108, "volume": 6626.5, "quote_volume": 733.52159, "trades": 15, "taker_buy_volume": 6581.0, "taker_buy_quote": 728.48474}, {"ts": 1768497240000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 25474.7, "quote_volume": 2821.58748, "trades": 19, "taker_buy_volume": 9381.4, "taker_buy_quote": 1038.52098}, {"ts": 1768497300000, "open": 0.1107, "high": 0.1107, "low": 0.1105, "close": 0.1105, "volume": 6476.9, "quote_volume": 716.47605, "trades": 20, "taker_buy_volume": 3084.5, "taker_buy_quote": 341.0216}, {"ts": 1768497360000, "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": 1768497420000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 47.6, "quote_volume": 5.2598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497480000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 4370.2, "quote_volume": 482.58831, "trades": 9, "taker_buy_volume": 167.2, "taker_buy_quote": 18.4756}, {"ts": 1768497540000, "open": 0.1106, "high": 0.1108, "low": 0.1106, "close": 0.1107, "volume": 6794.3, "quote_volume": 752.26184, "trades": 23, "taker_buy_volume": 4962.6, "taker_buy_quote": 549.38479}, {"ts": 1768497600000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 47.5, "quote_volume": 5.25825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497660000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 410.4, "quote_volume": 45.44839, "trades": 5, "taker_buy_volume": 410.4, "taker_buy_quote": 45.44839}, {"ts": 1768497720000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 634.3, "quote_volume": 70.28044, "trades": 4, "taker_buy_volume": 166.8, "taker_buy_quote": 18.48144}, {"ts": 1768497780000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 86.9, "quote_volume": 9.62852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497840000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 1459.0, "quote_volume": 161.6572, "trades": 5, "taker_buy_volume": 1411.6, "taker_buy_quote": 156.40528}, {"ts": 1768497900000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 1566.4, "quote_volume": 173.40048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497960000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 4774.0, "quote_volume": 528.54572, "trades": 5, "taker_buy_volume": 171.7, "taker_buy_quote": 19.02436}, {"ts": 1768498020000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 1680.1, "quote_volume": 186.2117, "trades": 5, "taker_buy_volume": 1680.1, "taker_buy_quote": 186.2117}, {"ts": 1768498080000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 47.5, "quote_volume": 5.263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498140000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 1837.8, "quote_volume": 203.65633, "trades": 8, "taker_buy_volume": 1417.8, "taker_buy_quote": 157.12033}, {"ts": 1768498200000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 4137.4, "quote_volume": 458.83766, "trades": 10, "taker_buy_volume": 2353.3, "taker_buy_quote": 260.98097}, {"ts": 1768498260000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 1098.0, "quote_volume": 121.85435, "trades": 6, "taker_buy_volume": 1098.0, "taker_buy_quote": 121.85435}, {"ts": 1768498320000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 6615.4, "quote_volume": 734.97094, "trades": 4, "taker_buy_volume": 6568.1, "taker_buy_quote": 729.71591}, {"ts": 1768498380000, "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": 1768498440000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 108.6, "quote_volume": 12.0546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498500000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 4252.3, "quote_volume": 471.91539, "trades": 7, "taker_buy_volume": 2661.2, "taker_buy_quote": 295.3932}, {"ts": 1768498560000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 269.5, "quote_volume": 29.9145, "trades": 4, "taker_buy_volume": 170.7, "taker_buy_quote": 18.9477}, {"ts": 1768498620000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 1315.5, "quote_volume": 146.13037, "trades": 10, "taker_buy_volume": 528.8, "taker_buy_quote": 58.73274}, {"ts": 1768498680000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 1040.7, "quote_volume": 115.52968, "trades": 6, "taker_buy_volume": 119.8, "taker_buy_quote": 13.30978}, {"ts": 1768498740000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498800000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 432.0, "quote_volume": 47.952, "trades": 4, "taker_buy_volume": 307.7, "taker_buy_quote": 34.1547}, {"ts": 1768498860000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 997.4, "quote_volume": 110.89845, "trades": 4, "taker_buy_volume": 997.4, "taker_buy_quote": 110.89845}, {"ts": 1768498920000, "open": 0.1113, "high": 0.1114, "low": 0.1113, "close": 0.1114, "volume": 1559.9, "quote_volume": 173.63468, "trades": 8, "taker_buy_volume": 662.6, "taker_buy_quote": 73.76519}, {"ts": 1768498980000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499040000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 2344.9, "quote_volume": 260.74067, "trades": 7, "taker_buy_volume": 1086.6, "taker_buy_quote": 120.82992}, {"ts": 1768499100000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 3529.6, "quote_volume": 391.63486, "trades": 7, "taker_buy_volume": 2142.1, "taker_buy_quote": 237.66436}, {"ts": 1768499160000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499220000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 182.7, "quote_volume": 20.24316, "trades": 2, "taker_buy_volume": 121.5, "taker_buy_quote": 13.4622}, {"ts": 1768499280000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 4257.6, "quote_volume": 471.77247, "trades": 8, "taker_buy_volume": 995.9, "taker_buy_quote": 110.37611}, {"ts": 1768499340000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 16902.4, "quote_volume": 1872.82215, "trades": 18, "taker_buy_volume": 857.7, "taker_buy_quote": 95.06939}, {"ts": 1768499400000, "open": 0.1107, "high": 0.1109, "low": 0.1107, "close": 0.1108, "volume": 36778.3, "quote_volume": 4075.12909, "trades": 20, "taker_buy_volume": 21915.4, "taker_buy_quote": 2428.31977}, {"ts": 1768499460000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 11042.6, "quote_volume": 1222.53653, "trades": 14, "taker_buy_volume": 1752.4, "taker_buy_quote": 194.09939}, {"ts": 1768499520000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 12646.1, "quote_volume": 1402.37237, "trades": 14, "taker_buy_volume": 4409.5, "taker_buy_quote": 488.93343}, {"ts": 1768499580000, "open": 0.1107, "high": 0.1107, "low": 0.1104, "close": 0.1106, "volume": 64350.5, "quote_volume": 7114.40301, "trades": 55, "taker_buy_volume": 39605.0, "taker_buy_quote": 4378.54245}, {"ts": 1768499640000, "open": 0.1104, "high": 0.1104, "low": 0.1099, "close": 0.1102, "volume": 44619.3, "quote_volume": 4911.48386, "trades": 47, "taker_buy_volume": 28078.1, "taker_buy_quote": 3090.74014}, {"ts": 1768499700000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 191.3, "quote_volume": 21.06213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499760000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 19167.0, "quote_volume": 2106.49717, "trades": 8, "taker_buy_volume": 1058.5, "taker_buy_quote": 116.35389}, {"ts": 1768499820000, "open": 0.11, "high": 0.11, "low": 0.1098, "close": 0.1099, "volume": 17005.6, "quote_volume": 1868.20738, "trades": 14, "taker_buy_volume": 363.0, "taker_buy_quote": 39.90559}, {"ts": 1768499880000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 724.5, "quote_volume": 79.62255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499940000, "open": 0.11, "high": 0.11, "low": 0.1098, "close": 0.1099, "volume": 35172.7, "quote_volume": 3868.94111, "trades": 18, "taker_buy_volume": 483.7, "taker_buy_quote": 53.17025}, {"ts": 1768500000000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 3378.1, "quote_volume": 371.501, "trades": 12, "taker_buy_volume": 2058.1, "taker_buy_quote": 226.391}, {"ts": 1768500060000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 2353.5, "quote_volume": 258.885, "trades": 4, "taker_buy_volume": 119.8, "taker_buy_quote": 13.178}, {"ts": 1768500120000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 1231.9, "quote_volume": 135.7433, "trades": 5, "taker_buy_volume": 1231.9, "taker_buy_quote": 135.7433}, {"ts": 1768500180000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 191.3, "quote_volume": 21.08126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500240000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 245.9, "quote_volume": 27.11034, "trades": 2, "taker_buy_volume": 245.9, "taker_buy_quote": 27.11034}, {"ts": 1768500300000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 121.0, "quote_volume": 13.3463, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 13.3463}, {"ts": 1768500360000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 149.3, "quote_volume": 16.45286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500420000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 15792.2, "quote_volume": 1741.87966, "trades": 5, "taker_buy_volume": 15792.2, "taker_buy_quote": 1741.87966}, {"ts": 1768500480000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 3064.8, "quote_volume": 338.04744, "trades": 2, "taker_buy_volume": 3064.8, "taker_buy_quote": 338.04744}, {"ts": 1768500540000, "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": 1768500600000, "open": 0.1102, "high": 0.1102, "low": 0.1098, "close": 0.11, "volume": 73225.5, "quote_volume": 8057.0215, "trades": 58, "taker_buy_volume": 30722.3, "taker_buy_quote": 3377.31528}, {"ts": 1768500660000, "open": 0.1099, "high": 0.1099, "low": 0.1096, "close": 0.1098, "volume": 80667.8, "quote_volume": 8852.58635, "trades": 53, "taker_buy_volume": 53979.7, "taker_buy_quote": 5924.87829}, {"ts": 1768500720000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 20951.1, "quote_volume": 2300.43078, "trades": 22, "taker_buy_volume": 15095.4, "taker_buy_quote": 1657.47492}, {"ts": 1768500780000, "open": 0.1097, "high": 0.1097, "low": 0.1086, "close": 0.109, "volume": 114125.0, "quote_volume": 12422.98099, "trades": 119, "taker_buy_volume": 50700.3, "taker_buy_quote": 5516.6943}, {"ts": 1768500840000, "open": 0.109, "high": 0.1091, "low": 0.1087, "close": 0.1088, "volume": 34127.5, "quote_volume": 3714.14635, "trades": 47, "taker_buy_volume": 26844.3, "taker_buy_quote": 2921.46982}, {"ts": 1768500900000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.1091, "volume": 1943.3, "quote_volume": 211.95375, "trades": 9, "taker_buy_volume": 727.6, "taker_buy_quote": 79.32088}, {"ts": 1768500960000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 539.7, "quote_volume": 58.8273, "trades": 2, "taker_buy_volume": 119.7, "taker_buy_quote": 13.0473}, {"ts": 1768501020000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 307.8, "quote_volume": 33.51942, "trades": 3, "taker_buy_volume": 307.8, "taker_buy_quote": 33.51942}, {"ts": 1768501080000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 852.8, "quote_volume": 92.8944, "trades": 6, "taker_buy_volume": 852.8, "taker_buy_quote": 92.8944}, {"ts": 1768501140000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 21287.3, "quote_volume": 2324.54849, "trades": 13, "taker_buy_volume": 20198.5, "taker_buy_quote": 2205.65153}, {"ts": 1768501200000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 1424.4, "quote_volume": 155.41129, "trades": 8, "taker_buy_volume": 335.4, "taker_buy_quote": 36.60139}, {"ts": 1768501260000, "open": 0.1091, "high": 0.1097, "low": 0.1091, "close": 0.1096, "volume": 35313.7, "quote_volume": 3870.62658, "trades": 18, "taker_buy_volume": 35069.1, "taker_buy_quote": 3843.89176}, {"ts": 1768501320000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 2341.3, "quote_volume": 256.71567, "trades": 7, "taker_buy_volume": 247.6, "taker_buy_quote": 27.1494}, {"ts": 1768501380000, "open": 0.1096, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 33904.5, "quote_volume": 3716.92384, "trades": 19, "taker_buy_volume": 11115.8, "taker_buy_quote": 1219.28232}, {"ts": 1768501440000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 20273.5, "quote_volume": 2229.9078, "trades": 11, "taker_buy_volume": 19590.4, "taker_buy_quote": 2154.83511}, {"ts": 1768501500000, "open": 0.11, "high": 0.1102, "low": 0.11, "close": 0.1101, "volume": 7277.2, "quote_volume": 801.32839, "trades": 19, "taker_buy_volume": 2487.3, "taker_buy_quote": 273.95306}, {"ts": 1768501560000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 28139.5, "quote_volume": 3100.7559, "trades": 29, "taker_buy_volume": 4579.8, "taker_buy_quote": 504.60761}, {"ts": 1768501620000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 1492.9, "quote_volume": 164.36829, "trades": 7, "taker_buy_volume": 1445.1, "taker_buy_quote": 159.10551}, {"ts": 1768501680000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 1235.8, "quote_volume": 136.18516, "trades": 4, "taker_buy_volume": 1235.8, "taker_buy_quote": 136.18516}, {"ts": 1768501740000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 1086.4, "quote_volume": 119.72128, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501800000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 1203.9, "quote_volume": 132.66978, "trades": 4, "taker_buy_volume": 1203.9, "taker_buy_quote": 132.66978}, {"ts": 1768501860000, "open": 0.1103, "high": 0.1106, "low": 0.1103, "close": 0.1106, "volume": 3171.0, "quote_volume": 350.37895, "trades": 15, "taker_buy_volume": 2505.2, "taker_buy_quote": 276.80805}, {"ts": 1768501920000, "open": 0.1107, "high": 0.1109, "low": 0.1107, "close": 0.1109, "volume": 1367.6, "quote_volume": 151.47771, "trades": 9, "taker_buy_volume": 1199.3, "taker_buy_quote": 132.81324}, {"ts": 1768501980000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 7836.9, "quote_volume": 868.82819, "trades": 22, "taker_buy_volume": 4808.6, "taker_buy_quote": 533.25655}, {"ts": 1768502040000, "open": 0.1108, "high": 0.1109, "low": 0.1106, "close": 0.1107, "volume": 9575.9, "quote_volume": 1061.10448, "trades": 23, "taker_buy_volume": 7951.0, "taker_buy_quote": 881.35475}, {"ts": 1768502100000, "open": 0.1108, "high": 0.111, "low": 0.1108, "close": 0.111, "volume": 3243.2, "quote_volume": 359.71564, "trades": 13, "taker_buy_volume": 1529.5, "taker_buy_quote": 169.66631}, {"ts": 1768502160000, "open": 0.111, "high": 0.1111, "low": 0.1109, "close": 0.1111, "volume": 6795.7, "quote_volume": 753.99945, "trades": 25, "taker_buy_volume": 2787.3, "taker_buy_quote": 309.35995}, {"ts": 1768502220000, "open": 0.1111, "high": 0.1111, "low": 0.1109, "close": 0.1109, "volume": 12711.2, "quote_volume": 1410.56381, "trades": 31, "taker_buy_volume": 6233.2, "taker_buy_quote": 691.94863}, {"ts": 1768502280000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 190.6, "quote_volume": 21.13754, "trades": 1, "taker_buy_volume": 190.6, "taker_buy_quote": 21.13754}, {"ts": 1768502340000, "open": 0.1109, "high": 0.1109, "low": 0.1107, "close": 0.1107, "volume": 6400.3, "quote_volume": 708.91472, "trades": 15, "taker_buy_volume": 2923.1, "taker_buy_quote": 323.80137}, {"ts": 1768502400000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 5940.3, "quote_volume": 658.03627, "trades": 20, "taker_buy_volume": 3171.5, "taker_buy_quote": 351.25915}, {"ts": 1768502460000, "open": 0.1107, "high": 0.1107, "low": 0.1104, "close": 0.1104, "volume": 14718.0, "quote_volume": 1627.32059, "trades": 28, "taker_buy_volume": 1392.9, "taker_buy_quote": 153.91545}, {"ts": 1768502520000, "open": 0.1104, "high": 0.1105, "low": 0.1103, "close": 0.1105, "volume": 18590.6, "quote_volume": 2050.85644, "trades": 30, "taker_buy_volume": 9009.1, "taker_buy_quote": 993.77197}, {"ts": 1768502580000, "open": 0.1105, "high": 0.1108, "low": 0.1105, "close": 0.1108, "volume": 10885.6, "quote_volume": 1204.51998, "trades": 31, "taker_buy_volume": 9402.9, "taker_buy_quote": 1040.68163}, {"ts": 1768502640000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 198.1, "quote_volume": 21.95238, "trades": 3, "taker_buy_volume": 198.1, "taker_buy_quote": 21.95238}, {"ts": 1768502700000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 5594.3, "quote_volume": 620.47958, "trades": 11, "taker_buy_volume": 5594.3, "taker_buy_quote": 620.47958}, {"ts": 1768502760000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 11421.3, "quote_volume": 1267.7643, "trades": 19, "taker_buy_volume": 842.8, "taker_buy_quote": 93.5508}, {"ts": 1768502820000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 9795.6, "quote_volume": 1087.09804, "trades": 19, "taker_buy_volume": 3188.4, "taker_buy_quote": 353.9124}, {"ts": 1768502880000, "open": 0.1108, "high": 0.111, "low": 0.1108, "close": 0.1109, "volume": 1467.6, "quote_volume": 162.69573, "trades": 10, "taker_buy_volume": 516.2, "taker_buy_quote": 57.26514}, {"ts": 1768502940000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 7299.7, "quote_volume": 809.41554, "trades": 12, "taker_buy_volume": 4387.0, "taker_buy_quote": 486.39711}, {"ts": 1768503000000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 810.8, "quote_volume": 89.83664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503060000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 2030.3, "quote_volume": 224.39357, "trades": 7, "taker_buy_volume": 642.8, "taker_buy_quote": 71.07482}, {"ts": 1768503120000, "open": 0.1105, "high": 0.1106, "low": 0.1104, "close": 0.1106, "volume": 7399.8, "quote_volume": 817.68845, "trades": 13, "taker_buy_volume": 5749.5, "taker_buy_quote": 635.3319}, {"ts": 1768503180000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 399.5, "quote_volume": 44.1847, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503240000, "open": 0.1107, "high": 0.1109, "low": 0.1107, "close": 0.1108, "volume": 6875.9, "quote_volume": 761.74658, "trades": 14, "taker_buy_volume": 5467.1, "taker_buy_quote": 605.68665}, {"ts": 1768503300000, "open": 0.1108, "high": 0.111, "low": 0.1108, "close": 0.111, "volume": 2322.3, "quote_volume": 257.69927, "trades": 4, "taker_buy_volume": 2322.3, "taker_buy_quote": 257.69927}, {"ts": 1768503360000, "open": 0.1109, "high": 0.1109, "low": 0.1107, "close": 0.1109, "volume": 6549.4, "quote_volume": 726.19501, "trades": 8, "taker_buy_volume": 2369.0, "taker_buy_quote": 262.58865}, {"ts": 1768503420000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 2368.2, "quote_volume": 262.13519, "trades": 6, "taker_buy_volume": 124.1, "taker_buy_quote": 13.72546}, {"ts": 1768503480000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 1374.3, "quote_volume": 151.94349, "trades": 6, "taker_buy_volume": 954.3, "taker_buy_quote": 105.53349}, {"ts": 1768503540000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 604.0, "quote_volume": 66.8628, "trades": 5, "taker_buy_volume": 604.0, "taker_buy_quote": 66.8628}, {"ts": 1768503600000, "open": 0.1107, "high": 0.1107, "low": 0.1105, "close": 0.1105, "volume": 8561.1, "quote_volume": 946.77615, "trades": 21, "taker_buy_volume": 3825.4, "taker_buy_quote": 423.05276}, {"ts": 1768503660000, "open": 0.1104, "high": 0.1104, "low": 0.1102, "close": 0.1102, "volume": 6003.1, "quote_volume": 662.55291, "trades": 14, "taker_buy_volume": 4845.4, "taker_buy_quote": 534.8586}, {"ts": 1768503720000, "open": 0.1101, "high": 0.1101, "low": 0.1099, "close": 0.11, "volume": 26349.4, "quote_volume": 2898.75839, "trades": 20, "taker_buy_volume": 15503.8, "taker_buy_quote": 1706.08976}, {"ts": 1768503780000, "open": 0.11, "high": 0.1103, "low": 0.11, "close": 0.1103, "volume": 2495.0, "quote_volume": 274.73772, "trades": 15, "taker_buy_volume": 1463.9, "taker_buy_quote": 161.2546}, {"ts": 1768503840000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 18720.0, "quote_volume": 2068.04587, "trades": 20, "taker_buy_volume": 13907.4, "taker_buy_quote": 1536.72246}, {"ts": 1768503900000, "open": 0.1103, "high": 0.1106, "low": 0.1103, "close": 0.1106, "volume": 4562.2, "quote_volume": 503.65595, "trades": 19, "taker_buy_volume": 3271.1, "taker_buy_quote": 361.12313}, {"ts": 1768503960000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 559.2, "quote_volume": 61.90344, "trades": 4, "taker_buy_volume": 248.8, "taker_buy_quote": 27.54216}, {"ts": 1768504020000, "open": 0.1107, "high": 0.1107, "low": 0.1105, "close": 0.1105, "volume": 8552.1, "quote_volume": 946.56776, "trades": 17, "taker_buy_volume": 244.2, "taker_buy_quote": 27.00818}, {"ts": 1768504080000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 7873.7, "quote_volume": 870.04385, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504140000, "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": 1768504200000, "open": 0.1106, "high": 0.1108, "low": 0.1106, "close": 0.1107, "volume": 4310.1, "quote_volume": 477.15771, "trades": 20, "taker_buy_volume": 2883.7, "taker_buy_quote": 319.2308}, {"ts": 1768504260000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 1211.4, "quote_volume": 134.22312, "trades": 3, "taker_buy_volume": 1211.4, "taker_buy_quote": 134.22312}, {"ts": 1768504320000, "open": 0.1109, "high": 0.1109, "low": 0.1107, "close": 0.1107, "volume": 9227.8, "quote_volume": 1022.59381, "trades": 10, "taker_buy_volume": 2866.0, "taker_buy_quote": 317.8394}, {"ts": 1768504380000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 3506.2, "quote_volume": 388.13634, "trades": 6, "taker_buy_volume": 2624.1, "taker_buy_quote": 290.48787}, {"ts": 1768504440000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 3404.0, "quote_volume": 376.8228, "trades": 11, "taker_buy_volume": 2035.5, "taker_buy_quote": 225.32985}, {"ts": 1768504500000, "open": 0.1107, "high": 0.1107, "low": 0.1105, "close": 0.1106, "volume": 23299.4, "quote_volume": 2576.38041, "trades": 18, "taker_buy_volume": 3396.5, "taker_buy_quote": 375.80188}, {"ts": 1768504560000, "open": 0.1106, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 26325.8, "quote_volume": 2911.93146, "trades": 18, "taker_buy_volume": 2249.9, "taker_buy_quote": 249.05195}, {"ts": 1768504620000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 571.3, "quote_volume": 63.18578, "trades": 4, "taker_buy_volume": 447.6, "taker_buy_quote": 49.50456}, {"ts": 1768504680000, "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": 1768504740000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 1215.2, "quote_volume": 134.52264, "trades": 3, "taker_buy_volume": 247.7, "taker_buy_quote": 27.42039}, {"ts": 1768504800000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 4264.0, "quote_volume": 472.0248, "trades": 11, "taker_buy_volume": 2187.9, "taker_buy_quote": 242.20053}, {"ts": 1768504860000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 10011.7, "quote_volume": 1106.30532, "trades": 4, "taker_buy_volume": 124.7, "taker_buy_quote": 13.79182}, {"ts": 1768504920000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 200.2, "quote_volume": 22.14212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504980000, "open": 0.1106, "high": 0.1106, "low": 0.1104, "close": 0.1104, "volume": 1374.8, "quote_volume": 151.98951, "trades": 4, "taker_buy_volume": 967.5, "taker_buy_quote": 107.0055}, {"ts": 1768505040000, "open": 0.1104, "high": 0.1106, "low": 0.1104, "close": 0.1106, "volume": 8709.4, "quote_volume": 962.45234, "trades": 21, "taker_buy_volume": 5242.3, "taker_buy_quote": 579.33779}, {"ts": 1768505100000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 174.2, "quote_volume": 19.26652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505160000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 28849.1, "quote_volume": 3188.40581, "trades": 18, "taker_buy_volume": 3330.2, "taker_buy_quote": 368.30795}, {"ts": 1768505220000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 29126.9, "quote_volume": 3217.18518, "trades": 30, "taker_buy_volume": 5254.1, "taker_buy_quote": 580.56616}, {"ts": 1768505280000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 1565.1, "quote_volume": 172.96983, "trades": 8, "taker_buy_volume": 1182.9, "taker_buy_quote": 130.72283}, {"ts": 1768505340000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 939.4, "quote_volume": 103.89764, "trades": 4, "taker_buy_volume": 815.7, "taker_buy_quote": 90.21642}, {"ts": 1768505400000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 2294.8, "quote_volume": 253.80488, "trades": 5, "taker_buy_volume": 1087.6, "taker_buy_quote": 120.28856}, {"ts": 1768505460000, "open": 0.1105, "high": 0.1106, "low": 0.1104, "close": 0.1106, "volume": 10530.6, "quote_volume": 1162.76121, "trades": 29, "taker_buy_volume": 1935.6, "taker_buy_quote": 213.77536}, {"ts": 1768505520000, "open": 0.1107, "high": 0.1109, "low": 0.1107, "close": 0.1109, "volume": 6739.6, "quote_volume": 746.57346, "trades": 10, "taker_buy_volume": 4876.9, "taker_buy_quote": 540.07199}, {"ts": 1768505580000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 2925.9, "quote_volume": 324.55373, "trades": 13, "taker_buy_volume": 2375.5, "taker_buy_quote": 263.49048}, {"ts": 1768505640000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 515.0, "quote_volume": 57.1135, "trades": 4, "taker_buy_volume": 244.5, "taker_buy_quote": 27.11505}, {"ts": 1768505700000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 4262.9, "quote_volume": 472.8893, "trades": 14, "taker_buy_volume": 3514.0, "taker_buy_quote": 389.82388}, {"ts": 1768505760000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 1815.7, "quote_volume": 201.36113, "trades": 5, "taker_buy_volume": 815.9, "taker_buy_quote": 90.48331}, {"ts": 1768505820000, "open": 0.1109, "high": 0.1109, "low": 0.1104, "close": 0.1105, "volume": 4153.3, "quote_volume": 459.63708, "trades": 12, "taker_buy_volume": 1212.0, "taker_buy_quote": 133.96296}, {"ts": 1768505880000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 7810.2, "quote_volume": 862.45407, "trades": 20, "taker_buy_volume": 3528.6, "taker_buy_quote": 389.68726}, {"ts": 1768505940000, "open": 0.1104, "high": 0.1106, "low": 0.1104, "close": 0.1106, "volume": 2491.4, "quote_volume": 275.42515, "trades": 10, "taker_buy_volume": 2027.3, "taker_buy_quote": 224.12561}, {"ts": 1768506000000, "open": 0.1106, "high": 0.1107, "low": 0.1106, "close": 0.1107, "volume": 718.1, "quote_volume": 79.46974, "trades": 5, "taker_buy_volume": 358.3, "taker_buy_quote": 39.63988}, {"ts": 1768506060000, "open": 0.1107, "high": 0.1107, "low": 0.1104, "close": 0.1104, "volume": 43384.8, "quote_volume": 4799.51696, "trades": 21, "taker_buy_volume": 5418.6, "taker_buy_quote": 599.83902}, {"ts": 1768506120000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 1667.1, "quote_volume": 184.04784, "trades": 11, "taker_buy_volume": 1231.5, "taker_buy_quote": 135.9576}, {"ts": 1768506180000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 8525.3, "quote_volume": 941.44679, "trades": 12, "taker_buy_volume": 7854.3, "taker_buy_quote": 867.33221}, {"ts": 1768506240000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 15123.2, "quote_volume": 1670.92302, "trades": 24, "taker_buy_volume": 11814.0, "taker_buy_quote": 1305.447}, {"ts": 1768506300000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 17263.4, "quote_volume": 1907.69847, "trades": 15, "taker_buy_volume": 312.6, "taker_buy_quote": 34.57356}, {"ts": 1768506360000, "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": 1768506420000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 13490.2, "quote_volume": 1489.85903, "trades": 17, "taker_buy_volume": 13148.7, "taker_buy_quote": 1452.14051}, {"ts": 1768506480000, "open": 0.1104, "high": 0.1106, "low": 0.1104, "close": 0.1106, "volume": 13188.4, "quote_volume": 1456.06726, "trades": 17, "taker_buy_volume": 11736.0, "taker_buy_quote": 1295.7223}, {"ts": 1768506540000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 8898.8, "quote_volume": 985.97032, "trades": 8, "taker_buy_volume": 338.8, "taker_buy_quote": 37.52232}, {"ts": 1768506600000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 586.4, "quote_volume": 64.95532, "trades": 7, "taker_buy_volume": 237.8, "taker_buy_quote": 26.34824}, {"ts": 1768506660000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 1014.9, "quote_volume": 112.34943, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506720000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 3613.4, "quote_volume": 399.99863, "trades": 6, "taker_buy_volume": 3395.4, "taker_buy_quote": 375.87078}, {"ts": 1768506780000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 667.7, "quote_volume": 73.78085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506840000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 779.2, "quote_volume": 86.10612, "trades": 3, "taker_buy_volume": 45.2, "taker_buy_quote": 4.99912}, {"ts": 1768506900000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 1213.0, "quote_volume": 134.0365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506960000, "open": 0.1105, "high": 0.1105, "low": 0.1103, "close": 0.1103, "volume": 9381.4, "quote_volume": 1036.07918, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507020000, "open": 0.1104, "high": 0.1106, "low": 0.1104, "close": 0.1106, "volume": 14211.6, "quote_volume": 1570.56999, "trades": 16, "taker_buy_volume": 13676.6, "taker_buy_quote": 1511.43526}, {"ts": 1768507080000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 1398.7, "quote_volume": 154.5731, "trades": 7, "taker_buy_volume": 167.5, "taker_buy_quote": 18.5255}, {"ts": 1768507140000, "open": 0.1107, "high": 0.111, "low": 0.1106, "close": 0.1106, "volume": 17165.5, "quote_volume": 1900.70155, "trades": 34, "taker_buy_volume": 14628.0, "taker_buy_quote": 1619.704}, {"ts": 1768507200000, "open": 0.1105, "high": 0.1107, "low": 0.1105, "close": 0.1106, "volume": 32361.3, "quote_volume": 3580.78335, "trades": 29, "taker_buy_volume": 31576.6, "taker_buy_quote": 3494.06925}, {"ts": 1768507260000, "open": 0.1106, "high": 0.1106, "low": 0.1104, "close": 0.1105, "volume": 1585.5, "quote_volume": 175.19519, "trades": 10, "taker_buy_volume": 172.0, "taker_buy_quote": 19.006}, {"ts": 1768507320000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 23639.2, "quote_volume": 2609.82537, "trades": 19, "taker_buy_volume": 23182.3, "taker_buy_quote": 2559.34267}, {"ts": 1768507380000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 16068.3, "quote_volume": 1773.94507, "trades": 35, "taker_buy_volume": 12821.2, "taker_buy_quote": 1415.46048}, {"ts": 1768507440000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 1610.6, "quote_volume": 177.95422, "trades": 9, "taker_buy_volume": 509.2, "taker_buy_quote": 56.24952}, {"ts": 1768507500000, "open": 0.1105, "high": 0.1105, "low": 0.1102, "close": 0.1102, "volume": 1219.6, "quote_volume": 134.73724, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507560000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 4339.5, "quote_volume": 477.8929, "trades": 14, "taker_buy_volume": 336.4, "taker_buy_quote": 37.05462}, {"ts": 1768507620000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 18672.6, "quote_volume": 2054.01972, "trades": 17, "taker_buy_volume": 15301.9, "taker_buy_quote": 1683.22587}, {"ts": 1768507680000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 400.3, "quote_volume": 44.10278, "trades": 6, "taker_buy_volume": 228.1, "taker_buy_quote": 25.13662}, {"ts": 1768507740000, "open": 0.1103, "high": 0.1103, "low": 0.1101, "close": 0.1101, "volume": 4583.1, "quote_volume": 504.97258, "trades": 11, "taker_buy_volume": 384.6, "taker_buy_quote": 42.42138}, {"ts": 1768507800000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 4970.4, "quote_volume": 547.73808, "trades": 9, "taker_buy_volume": 4801.1, "taker_buy_quote": 529.08122}, {"ts": 1768507860000, "open": 0.1103, "high": 0.1103, "low": 0.1099, "close": 0.1103, "volume": 81051.1, "quote_volume": 8921.50871, "trades": 84, "taker_buy_volume": 46261.0, "taker_buy_quote": 5093.39536}, {"ts": 1768507920000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 637.2, "quote_volume": 70.28316, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507980000, "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": 1768508040000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 3366.5, "quote_volume": 371.01147, "trades": 9, "taker_buy_volume": 1371.1, "taker_buy_quote": 151.11839}, {"ts": 1768508100000, "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": 1768508160000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 30071.8, "quote_volume": 3316.14796, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508220000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 3347.2, "quote_volume": 369.14725, "trades": 11, "taker_buy_volume": 1181.3, "taker_buy_quote": 130.26525}, {"ts": 1768508280000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 1863.6, "quote_volume": 205.29952, "trades": 11, "taker_buy_volume": 863.8, "taker_buy_quote": 95.19076}, {"ts": 1768508340000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 7622.8, "quote_volume": 839.28704, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508400000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 458.5, "quote_volume": 50.435, "trades": 6, "taker_buy_volume": 239.8, "taker_buy_quote": 26.378}, {"ts": 1768508460000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 171.8, "quote_volume": 18.898, "trades": 2, "taker_buy_volume": 171.8, "taker_buy_quote": 18.898}, {"ts": 1768508520000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508580000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508640000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 2227.6, "quote_volume": 245.036, "trades": 7, "taker_buy_volume": 1759.8, "taker_buy_quote": 193.578}, {"ts": 1768508700000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 342.9, "quote_volume": 37.75329, "trades": 4, "taker_buy_volume": 171.4, "taker_buy_quote": 18.87114}, {"ts": 1768508760000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508820000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508880000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 988.5, "quote_volume": 108.735, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508940000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1098, "volume": 1880.1, "quote_volume": 206.43016, "trades": 17, "taker_buy_volume": 642.7, "taker_buy_quote": 70.56846}, {"ts": 1768509000000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 1351.9, "quote_volume": 148.43862, "trades": 6, "taker_buy_volume": 1304.0, "taker_buy_quote": 143.1792}, {"ts": 1768509060000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 47.9, "quote_volume": 5.25942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509120000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 17135.6, "quote_volume": 1881.48888, "trades": 30, "taker_buy_volume": 13166.0, "taker_buy_quote": 1445.6268}, {"ts": 1768509180000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1098, "volume": 1083.3, "quote_volume": 118.92398, "trades": 11, "taker_buy_volume": 672.8, "taker_buy_quote": 73.88255}, {"ts": 1768509240000, "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": 1768509300000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 4033.1, "quote_volume": 442.83438, "trades": 19, "taker_buy_volume": 3817.6, "taker_buy_quote": 419.17248}, {"ts": 1768509360000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 3014.1, "quote_volume": 330.83429, "trades": 8, "taker_buy_volume": 1827.3, "taker_buy_quote": 200.63754}, {"ts": 1768509420000, "open": 0.1096, "high": 0.1098, "low": 0.1095, "close": 0.1098, "volume": 29795.4, "quote_volume": 3265.61494, "trades": 20, "taker_buy_volume": 6092.3, "taker_buy_quote": 667.78665}, {"ts": 1768509480000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 2794.7, "quote_volume": 306.57859, "trades": 7, "taker_buy_volume": 168.5, "taker_buy_quote": 18.48445}, {"ts": 1768509540000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 214.8, "quote_volume": 23.56356, "trades": 3, "taker_buy_volume": 166.9, "taker_buy_quote": 18.30893}, {"ts": 1768509600000, "open": 0.1096, "high": 0.1096, "low": 0.1094, "close": 0.1094, "volume": 36002.3, "quote_volume": 3941.26973, "trades": 32, "taker_buy_volume": 12291.8, "taker_buy_quote": 1347.06257}, {"ts": 1768509660000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 60158.0, "quote_volume": 6581.4599, "trades": 30, "taker_buy_volume": 3652.7, "taker_buy_quote": 399.69176}, {"ts": 1768509720000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 1175.2, "quote_volume": 128.60278, "trades": 5, "taker_buy_volume": 483.2, "taker_buy_quote": 52.89798}, {"ts": 1768509780000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 4201.6, "quote_volume": 459.86099, "trades": 7, "taker_buy_volume": 967.5, "taker_buy_quote": 105.94125}, {"ts": 1768509840000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 1933.4, "quote_volume": 211.7073, "trades": 4, "taker_buy_volume": 1933.4, "taker_buy_quote": 211.7073}, {"ts": 1768509900000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 777.2, "quote_volume": 85.02568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509960000, "open": 0.1094, "high": 0.1094, "low": 0.109, "close": 0.1091, "volume": 43447.9, "quote_volume": 4743.18256, "trades": 32, "taker_buy_volume": 22128.5, "taker_buy_quote": 2414.21935}, {"ts": 1768510020000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 3217.1, "quote_volume": 350.87637, "trades": 7, "taker_buy_volume": 3217.1, "taker_buy_quote": 350.87637}, {"ts": 1768510080000, "open": 0.1091, "high": 0.1091, "low": 0.1088, "close": 0.1088, "volume": 5720.0, "quote_volume": 622.89223, "trades": 15, "taker_buy_volume": 4693.3, "taker_buy_quote": 510.98193}, {"ts": 1768510140000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 11788.5, "quote_volume": 1283.76724, "trades": 15, "taker_buy_volume": 5920.1, "taker_buy_quote": 644.74685}, {"ts": 1768510200000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1088, "volume": 5405.7, "quote_volume": 588.30584, "trades": 9, "taker_buy_volume": 3961.7, "taker_buy_quote": 431.19864}, {"ts": 1768510260000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 2649.1, "quote_volume": 288.2585, "trades": 10, "taker_buy_volume": 488.5, "taker_buy_quote": 53.1729}, {"ts": 1768510320000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 1260.0, "quote_volume": 137.32277, "trades": 3, "taker_buy_volume": 1087.7, "taker_buy_quote": 118.5593}, {"ts": 1768510380000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 3901.7, "quote_volume": 425.3545, "trades": 6, "taker_buy_volume": 2517.7, "taker_buy_quote": 274.4985}, {"ts": 1768510440000, "open": 0.1091, "high": 0.1091, "low": 0.1088, "close": 0.1089, "volume": 2047.0, "quote_volume": 223.11545, "trades": 8, "taker_buy_volume": 418.6, "taker_buy_quote": 45.60766}, {"ts": 1768510500000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 967.4, "quote_volume": 105.34986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510560000, "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": 1768510620000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 788.3, "quote_volume": 85.84587, "trades": 3, "taker_buy_volume": 120.9, "taker_buy_quote": 13.16601}, {"ts": 1768510680000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 245.5, "quote_volume": 26.72285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510740000, "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": 1768510800000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 5379.0, "quote_volume": 584.47963, "trades": 7, "taker_buy_volume": 2861.3, "taker_buy_quote": 310.98821}, {"ts": 1768510860000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 247.7, "quote_volume": 26.91262, "trades": 2, "taker_buy_volume": 247.7, "taker_buy_quote": 26.91262}, {"ts": 1768510920000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 2148.3, "quote_volume": 233.36194, "trades": 7, "taker_buy_volume": 242.4, "taker_buy_quote": 26.34892}, {"ts": 1768510980000, "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": 1768511040000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 366.9, "quote_volume": 39.88195, "trades": 3, "taker_buy_volume": 366.9, "taker_buy_quote": 39.88195}, {"ts": 1768511100000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 1121.2, "quote_volume": 121.98656, "trades": 5, "taker_buy_volume": 607.8, "taker_buy_quote": 66.12864}, {"ts": 1768511160000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 1316.6, "quote_volume": 143.25673, "trades": 4, "taker_buy_volume": 1316.6, "taker_buy_quote": 143.25673}, {"ts": 1768511220000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 212.3, "quote_volume": 23.09824, "trades": 1, "taker_buy_volume": 212.3, "taker_buy_quote": 23.09824}, {"ts": 1768511280000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 1744.2, "quote_volume": 189.76896, "trades": 5, "taker_buy_volume": 1744.2, "taker_buy_quote": 189.76896}, {"ts": 1768511340000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 924.7, "quote_volume": 100.60736, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511400000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 19396.5, "quote_volume": 2108.44535, "trades": 8, "taker_buy_volume": 458.0, "taker_buy_quote": 49.8304}, {"ts": 1768511460000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 1817.3, "quote_volume": 197.72224, "trades": 6, "taker_buy_volume": 1817.3, "taker_buy_quote": 197.72224}, {"ts": 1768511520000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 2989.7, "quote_volume": 325.27936, "trades": 7, "taker_buy_volume": 1140.7, "taker_buy_quote": 124.10816}, {"ts": 1768511580000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 264.8, "quote_volume": 28.81024, "trades": 4, "taker_buy_volume": 168.2, "taker_buy_quote": 18.30016}, {"ts": 1768511640000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 168.0, "quote_volume": 18.2784, "trades": 2, "taker_buy_volume": 168.0, "taker_buy_quote": 18.2784}, {"ts": 1768511700000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 219.0, "quote_volume": 23.8272, "trades": 3, "taker_buy_volume": 170.7, "taker_buy_quote": 18.57216}, {"ts": 1768511760000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 2481.8, "quote_volume": 270.17923, "trades": 6, "taker_buy_volume": 172.1, "taker_buy_quote": 18.74169}, {"ts": 1768511820000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 1497.1, "quote_volume": 163.03419, "trades": 5, "taker_buy_volume": 1139.1, "taker_buy_quote": 124.04799}, {"ts": 1768511880000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 654.7, "quote_volume": 71.298, "trades": 6, "taker_buy_volume": 247.0, "taker_buy_quote": 26.923}, {"ts": 1768511940000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 48.2, "quote_volume": 5.23934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512000000, "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": 1768512060000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 26388.6, "quote_volume": 2870.7225, "trades": 30, "taker_buy_volume": 7493.5, "taker_buy_quote": 814.93562}, {"ts": 1768512120000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 13442.6, "quote_volume": 1462.66875, "trades": 11, "taker_buy_volume": 3522.1, "taker_buy_quote": 383.31835}, {"ts": 1768512180000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 975.5, "quote_volume": 106.12296, "trades": 5, "taker_buy_volume": 861.1, "taker_buy_quote": 93.68768}, {"ts": 1768512240000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 4684.8, "quote_volume": 510.07135, "trades": 14, "taker_buy_volume": 3773.2, "taker_buy_quote": 410.88444}, {"ts": 1768512300000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 2096.4, "quote_volume": 227.98026, "trades": 7, "taker_buy_volume": 850.2, "taker_buy_quote": 92.41674}, {"ts": 1768512360000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 2190.4, "quote_volume": 237.88804, "trades": 5, "taker_buy_volume": 1980.1, "taker_buy_quote": 215.04946}, {"ts": 1768512420000, "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": 1768512480000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 1174.5, "quote_volume": 127.66815, "trades": 7, "taker_buy_volume": 172.9, "taker_buy_quote": 18.79423}, {"ts": 1768512540000, "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": 1768512600000, "open": 0.1086, "high": 0.1086, "low": 0.1068, "close": 0.1071, "volume": 324361.0, "quote_volume": 34873.99293, "trades": 346, "taker_buy_volume": 131295.1, "taker_buy_quote": 14109.51138}, {"ts": 1768512660000, "open": 0.1072, "high": 0.1075, "low": 0.1072, "close": 0.1072, "volume": 36117.5, "quote_volume": 3876.05749, "trades": 84, "taker_buy_volume": 22576.3, "taker_buy_quote": 2423.64677}, {"ts": 1768512720000, "open": 0.1072, "high": 0.1075, "low": 0.1071, "close": 0.1073, "volume": 17026.3, "quote_volume": 1827.12274, "trades": 51, "taker_buy_volume": 10987.7, "taker_buy_quote": 1179.51087}, {"ts": 1768512780000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 52227.8, "quote_volume": 5613.83946, "trades": 56, "taker_buy_volume": 36602.9, "taker_buy_quote": 3935.56233}, {"ts": 1768512840000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 7515.1, "quote_volume": 806.5175, "trades": 20, "taker_buy_volume": 5140.0, "taker_buy_quote": 551.66927}, {"ts": 1768512900000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 199.3, "quote_volume": 21.42475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512960000, "open": 0.1074, "high": 0.1074, "low": 0.1071, "close": 0.1072, "volume": 26698.6, "quote_volume": 2860.16905, "trades": 21, "taker_buy_volume": 2333.8, "taker_buy_quote": 250.06492}, {"ts": 1768513020000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 19508.5, "quote_volume": 2089.88357, "trades": 53, "taker_buy_volume": 11195.1, "taker_buy_quote": 1199.3841}, {"ts": 1768513080000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 2475.8, "quote_volume": 265.65334, "trades": 7, "taker_buy_volume": 1830.3, "taker_buy_quote": 196.39119}, {"ts": 1768513140000, "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": 1768513200000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 170.1, "quote_volume": 18.25173, "trades": 2, "taker_buy_volume": 170.1, "taker_buy_quote": 18.25173}, {"ts": 1768513260000, "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": 1768513320000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 237.9, "quote_volume": 25.52667, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513380000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 1477.7, "quote_volume": 158.54018, "trades": 7, "taker_buy_volume": 169.3, "taker_buy_quote": 18.16589}, {"ts": 1768513440000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 422.2, "quote_volume": 45.2847, "trades": 5, "taker_buy_volume": 345.7, "taker_buy_quote": 37.07625}, {"ts": 1768513500000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 863.3, "quote_volume": 92.63209, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513560000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 1748.9, "quote_volume": 187.65697, "trades": 8, "taker_buy_volume": 342.6, "taker_buy_quote": 36.76098}, {"ts": 1768513620000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 1136.5, "quote_volume": 122.0601, "trades": 3, "taker_buy_volume": 1136.5, "taker_buy_quote": 122.0601}, {"ts": 1768513680000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 49.0, "quote_volume": 5.2626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513740000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 219.2, "quote_volume": 23.54208, "trades": 3, "taker_buy_volume": 170.2, "taker_buy_quote": 18.27948}, {"ts": 1768513800000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 33190.2, "quote_volume": 3567.64948, "trades": 16, "taker_buy_volume": 33190.2, "taker_buy_quote": 3567.64948}, {"ts": 1768513860000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 30437.8, "quote_volume": 3269.01972, "trades": 9, "taker_buy_volume": 1138.7, "taker_buy_quote": 122.29638}, {"ts": 1768513920000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 1829.3, "quote_volume": 196.28389, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513980000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 3049.2, "quote_volume": 327.36204, "trades": 8, "taker_buy_volume": 3049.2, "taker_buy_quote": 327.36204}, {"ts": 1768514040000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 1043.7, "quote_volume": 112.21956, "trades": 6, "taker_buy_volume": 994.8, "taker_buy_quote": 106.95792}, {"ts": 1768514100000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 1925.4, "quote_volume": 206.9805, "trades": 7, "taker_buy_volume": 860.1, "taker_buy_quote": 92.46075}, {"ts": 1768514160000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 2842.1, "quote_volume": 305.52575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514220000, "open": 0.1075, "high": 0.1079, "low": 0.1075, "close": 0.1079, "volume": 2908.9, "quote_volume": 313.579, "trades": 13, "taker_buy_volume": 2908.9, "taker_buy_quote": 313.579}, {"ts": 1768514280000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 6920.9, "quote_volume": 745.52774, "trades": 21, "taker_buy_volume": 222.2, "taker_buy_quote": 23.93094}, {"ts": 1768514340000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 170.8, "quote_volume": 18.39516, "trades": 2, "taker_buy_volume": 170.8, "taker_buy_quote": 18.39516}, {"ts": 1768514400000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 497.8, "quote_volume": 53.69526, "trades": 3, "taker_buy_volume": 497.8, "taker_buy_quote": 53.69526}, {"ts": 1768514460000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514520000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 7885.3, "quote_volume": 851.9713, "trades": 16, "taker_buy_volume": 2747.5, "taker_buy_quote": 296.82689}, {"ts": 1768514580000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 14009.1, "quote_volume": 1514.31627, "trades": 9, "taker_buy_volume": 14009.1, "taker_buy_quote": 1514.31627}, {"ts": 1768514640000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 1722.1, "quote_volume": 186.34343, "trades": 5, "taker_buy_volume": 935.1, "taker_buy_quote": 101.19003}, {"ts": 1768514700000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 1060.0, "quote_volume": 114.586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514760000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 1237.8, "quote_volume": 133.92996, "trades": 3, "taker_buy_volume": 1237.8, "taker_buy_quote": 133.92996}, {"ts": 1768514820000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 1359.4, "quote_volume": 147.10165, "trades": 4, "taker_buy_volume": 1359.4, "taker_buy_quote": 147.10165}, {"ts": 1768514880000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 350.1, "quote_volume": 37.88082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514940000, "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": 1768515000000, "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": 1768515060000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 4594.8, "quote_volume": 496.9097, "trades": 11, "taker_buy_volume": 4174.8, "taker_buy_quote": 451.5077}, {"ts": 1768515120000, "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": 1768515180000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 8069.5, "quote_volume": 871.68857, "trades": 8, "taker_buy_volume": 1503.6, "taker_buy_quote": 162.3888}, {"ts": 1768515240000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 1769.9, "quote_volume": 191.00245, "trades": 5, "taker_buy_volume": 302.4, "taker_buy_quote": 32.6592}, {"ts": 1768515300000, "open": 0.108, "high": 0.1081, "low": 0.1078, "close": 0.1078, "volume": 4760.7, "quote_volume": 513.64872, "trades": 7, "taker_buy_volume": 2533.2, "taker_buy_quote": 273.52422}, {"ts": 1768515360000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 121.9, "quote_volume": 13.15301, "trades": 1, "taker_buy_volume": 121.9, "taker_buy_quote": 13.15301}, {"ts": 1768515420000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515480000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 1047.8, "quote_volume": 113.1624, "trades": 3, "taker_buy_volume": 359.6, "taker_buy_quote": 38.8368}, {"ts": 1768515540000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 241.5, "quote_volume": 26.10615, "trades": 2, "taker_buy_volume": 241.5, "taker_buy_quote": 26.10615}, {"ts": 1768515600000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 14892.0, "quote_volume": 1611.3144, "trades": 3, "taker_buy_volume": 14892.0, "taker_buy_quote": 1611.3144}, {"ts": 1768515660000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 1912.6, "quote_volume": 207.13458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515720000, "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": 1768515780000, "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": 1768515840000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 2870.9, "quote_volume": 310.63138, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515900000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 1060.6, "quote_volume": 114.74877, "trades": 6, "taker_buy_volume": 168.1, "taker_buy_quote": 18.18842}, {"ts": 1768515960000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 1230.7, "quote_volume": 133.03867, "trades": 3, "taker_buy_volume": 118.7, "taker_buy_quote": 12.83147}, {"ts": 1768516020000, "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": 1768516080000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 120.8, "quote_volume": 13.0464, "trades": 1, "taker_buy_volume": 120.8, "taker_buy_quote": 13.0464}, {"ts": 1768516140000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 242.1, "quote_volume": 26.1468, "trades": 2, "taker_buy_volume": 123.3, "taker_buy_quote": 13.3164}, {"ts": 1768516200000, "open": 0.1081, "high": 0.1084, "low": 0.1081, "close": 0.1084, "volume": 6302.5, "quote_volume": 682.8669, "trades": 11, "taker_buy_volume": 6302.5, "taker_buy_quote": 682.8669}, {"ts": 1768516260000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 93.4, "quote_volume": 10.12456, "trades": 1, "taker_buy_volume": 93.4, "taker_buy_quote": 10.12456}, {"ts": 1768516320000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 383.7, "quote_volume": 41.56667, "trades": 3, "taker_buy_volume": 119.6, "taker_buy_quote": 12.96464}, {"ts": 1768516380000, "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": 1768516440000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 2232.0, "quote_volume": 241.9488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516500000, "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": 1768516560000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 8873.4, "quote_volume": 964.19554, "trades": 15, "taker_buy_volume": 621.1, "taker_buy_quote": 67.42523}, {"ts": 1768516620000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 671.6, "quote_volume": 72.89285, "trades": 5, "taker_buy_volume": 123.7, "taker_buy_quote": 13.43382}, {"ts": 1768516680000, "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": 1768516740000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 2330.8, "quote_volume": 253.19408, "trades": 4, "taker_buy_volume": 2330.8, "taker_buy_quote": 253.19408}, {"ts": 1768516800000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 2334.7, "quote_volume": 253.78189, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516860000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 4716.6, "quote_volume": 512.69442, "trades": 6, "taker_buy_volume": 123.7, "taker_buy_quote": 13.44619}, {"ts": 1768516920000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 243.1, "quote_volume": 26.40066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516980000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 381.7, "quote_volume": 41.44465, "trades": 6, "taker_buy_volume": 302.0, "taker_buy_quote": 32.7972}, {"ts": 1768517040000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 9084.4, "quote_volume": 985.22416, "trades": 5, "taker_buy_volume": 216.6, "taker_buy_quote": 23.5011}, {"ts": 1768517100000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 119.3, "quote_volume": 12.94405, "trades": 2, "taker_buy_volume": 119.3, "taker_buy_quote": 12.94405}, {"ts": 1768517160000, "open": 0.1085, "high": 0.1085, "low": 0.1079, "close": 0.1081, "volume": 339920.5, "quote_volume": 36761.24034, "trades": 89, "taker_buy_volume": 104422.1, "taker_buy_quote": 11281.75374}, {"ts": 1768517220000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 26847.5, "quote_volume": 2900.13767, "trades": 16, "taker_buy_volume": 3733.9, "taker_buy_quote": 403.60288}, {"ts": 1768517280000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 163.6, "quote_volume": 17.6688, "trades": 1, "taker_buy_volume": 163.6, "taker_buy_quote": 17.6688}, {"ts": 1768517340000, "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": 1768517400000, "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": 1768517460000, "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": 1768517520000, "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": 1768517580000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 1528.0, "quote_volume": 164.8712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517640000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517700000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517760000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517820000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 263.6, "quote_volume": 28.47575, "trades": 2, "taker_buy_volume": 194.1, "taker_buy_quote": 20.9628}, {"ts": 1768517880000, "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": 1768517940000, "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": 1768518000000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 13653.0, "quote_volume": 1476.08753, "trades": 14, "taker_buy_volume": 3369.4, "taker_buy_quote": 364.41831}, {"ts": 1768518060000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 2704.7, "quote_volume": 292.21252, "trades": 13, "taker_buy_volume": 1815.0, "taker_buy_quote": 196.12492}, {"ts": 1768518120000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 867.4, "quote_volume": 93.76594, "trades": 6, "taker_buy_volume": 170.0, "taker_buy_quote": 18.377}, {"ts": 1768518180000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 892.9, "quote_volume": 96.61178, "trades": 3, "taker_buy_volume": 892.9, "taker_buy_quote": 96.61178}, {"ts": 1768518240000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 16757.4, "quote_volume": 1814.82642, "trades": 13, "taker_buy_volume": 167.3, "taker_buy_quote": 18.11859}, {"ts": 1768518300000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 984.3, "quote_volume": 106.54283, "trades": 8, "taker_buy_volume": 415.7, "taker_buy_quote": 45.02031}, {"ts": 1768518360000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 170.8, "quote_volume": 18.48056, "trades": 2, "taker_buy_volume": 170.8, "taker_buy_quote": 18.48056}, {"ts": 1768518420000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 19256.2, "quote_volume": 2087.35493, "trades": 9, "taker_buy_volume": 19256.2, "taker_buy_quote": 2087.35493}, {"ts": 1768518480000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 46812.3, "quote_volume": 5079.13455, "trades": 15, "taker_buy_volume": 19201.2, "taker_buy_quote": 2083.3302}, {"ts": 1768518540000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 20127.6, "quote_volume": 2185.973, "trades": 11, "taker_buy_volume": 20079.1, "taker_buy_quote": 2180.70105}, {"ts": 1768518600000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 9703.9, "quote_volume": 1052.19003, "trades": 23, "taker_buy_volume": 168.9, "taker_buy_quote": 18.34254}, {"ts": 1768518660000, "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": 1768518720000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 61787.5, "quote_volume": 6695.85804, "trades": 69, "taker_buy_volume": 43667.8, "taker_buy_quote": 4732.50637}, {"ts": 1768518780000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 1485.1, "quote_volume": 160.83633, "trades": 3, "taker_buy_volume": 1485.1, "taker_buy_quote": 160.83633}, {"ts": 1768518840000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 23883.9, "quote_volume": 2586.37148, "trades": 30, "taker_buy_volume": 12527.5, "taker_buy_quote": 1355.76514}, {"ts": 1768518900000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 4975.2, "quote_volume": 539.42031, "trades": 15, "taker_buy_volume": 4205.7, "taker_buy_quote": 456.00651}, {"ts": 1768518960000, "open": 0.1084, "high": 0.1089, "low": 0.1083, "close": 0.1087, "volume": 10165.0, "quote_volume": 1104.13377, "trades": 29, "taker_buy_volume": 6106.9, "taker_buy_quote": 663.52333}, {"ts": 1768519020000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 5854.3, "quote_volume": 636.36241, "trades": 5, "taker_buy_volume": 5854.3, "taker_buy_quote": 636.36241}, {"ts": 1768519080000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 414.5, "quote_volume": 45.1149, "trades": 5, "taker_buy_volume": 414.5, "taker_buy_quote": 45.1149}, {"ts": 1768519140000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 173.1, "quote_volume": 18.85059, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519200000, "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": 1768519260000, "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": 1768519320000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 65.8, "quote_volume": 7.16562, "trades": 2, "taker_buy_volume": 65.8, "taker_buy_quote": 7.16562}, {"ts": 1768519380000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 4626.4, "quote_volume": 503.38845, "trades": 12, "taker_buy_volume": 1093.6, "taker_buy_quote": 119.01981}, {"ts": 1768519440000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 170.2, "quote_volume": 18.51776, "trades": 2, "taker_buy_volume": 170.2, "taker_buy_quote": 18.51776}, {"ts": 1768519500000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 218.5, "quote_volume": 23.75578, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519560000, "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": 1768519620000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 3608.5, "quote_volume": 392.24395, "trades": 10, "taker_buy_volume": 1610.3, "taker_buy_quote": 175.03961}, {"ts": 1768519680000, "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": 1768519740000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 1582.7, "quote_volume": 172.07623, "trades": 6, "taker_buy_volume": 367.4, "taker_buy_quote": 39.97312}, {"ts": 1768519800000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 19282.1, "quote_volume": 2094.03606, "trades": 12, "taker_buy_volume": 12133.4, "taker_buy_quote": 1317.68724}, {"ts": 1768519860000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 1717.3, "quote_volume": 186.49878, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519920000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 170.5, "quote_volume": 18.53335, "trades": 2, "taker_buy_volume": 170.5, "taker_buy_quote": 18.53335}, {"ts": 1768519980000, "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": 1768520040000, "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": 1768520100000, "open": 0.1087, "high": 0.1092, "low": 0.1087, "close": 0.1092, "volume": 11246.3, "quote_volume": 1225.195, "trades": 20, "taker_buy_volume": 11077.6, "taker_buy_quote": 1206.85731}, {"ts": 1768520160000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 35828.4, "quote_volume": 3912.46128, "trades": 11, "taker_buy_volume": 339.6, "taker_buy_quote": 37.08432}, {"ts": 1768520220000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 1288.7, "quote_volume": 140.83767, "trades": 8, "taker_buy_volume": 223.2, "taker_buy_quote": 24.39576}, {"ts": 1768520280000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 27893.5, "quote_volume": 3040.47494, "trades": 30, "taker_buy_volume": 17965.1, "taker_buy_quote": 1958.45408}, {"ts": 1768520340000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 1382.9, "quote_volume": 150.60264, "trades": 5, "taker_buy_volume": 1382.9, "taker_buy_quote": 150.60264}, {"ts": 1768520400000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 169.4, "quote_volume": 18.4646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520460000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520520000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520580000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 361.8, "quote_volume": 39.40002, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520640000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 2186.1, "quote_volume": 238.06629, "trades": 6, "taker_buy_volume": 167.7, "taker_buy_quote": 18.26253}, {"ts": 1768520700000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 1013.2, "quote_volume": 110.42651, "trades": 3, "taker_buy_volume": 1013.2, "taker_buy_quote": 110.42651}, {"ts": 1768520760000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520820000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 51558.3, "quote_volume": 5619.83, "trades": 8, "taker_buy_volume": 124.4, "taker_buy_quote": 13.54716}, {"ts": 1768520880000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 803.9, "quote_volume": 87.6251, "trades": 1, "taker_buy_volume": 803.9, "taker_buy_quote": 87.6251}, {"ts": 1768520940000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 1376.1, "quote_volume": 149.9949, "trades": 5, "taker_buy_volume": 1376.1, "taker_buy_quote": 149.9949}, {"ts": 1768521000000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 1032.1, "quote_volume": 112.4989, "trades": 3, "taker_buy_volume": 1032.1, "taker_buy_quote": 112.4989}, {"ts": 1768521060000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 7003.6, "quote_volume": 763.3924, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521120000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 13151.0, "quote_volume": 1433.03025, "trades": 13, "taker_buy_volume": 721.0, "taker_buy_quote": 78.589}, {"ts": 1768521180000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 5282.1, "quote_volume": 575.22069, "trades": 4, "taker_buy_volume": 123.1, "taker_buy_quote": 13.40559}, {"ts": 1768521240000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 2069.4, "quote_volume": 225.5646, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521300000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 45.8, "quote_volume": 4.9922, "trades": 1, "taker_buy_volume": 45.8, "taker_buy_quote": 4.9922}, {"ts": 1768521360000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521420000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 124.3, "quote_volume": 13.5487, "trades": 2, "taker_buy_volume": 124.3, "taker_buy_quote": 13.5487}, {"ts": 1768521480000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 76.7, "quote_volume": 8.3603, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521540000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521600000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 3485.2, "quote_volume": 379.25307, "trades": 7, "taker_buy_volume": 2296.6, "taker_buy_quote": 249.93339}, {"ts": 1768521660000, "open": 0.1087, "high": 0.1087, "low": 0.1083, "close": 0.1084, "volume": 105275.9, "quote_volume": 11411.75401, "trades": 55, "taker_buy_volume": 64490.5, "taker_buy_quote": 6987.96799}, {"ts": 1768521720000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 1623.6, "quote_volume": 175.99824, "trades": 4, "taker_buy_volume": 1623.6, "taker_buy_quote": 175.99824}, {"ts": 1768521780000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 124.5, "quote_volume": 13.4958, "trades": 1, "taker_buy_volume": 124.5, "taker_buy_quote": 13.4958}, {"ts": 1768521840000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 100.4, "quote_volume": 10.87332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521900000, "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": 1768521960000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 7644.5, "quote_volume": 827.89935, "trades": 5, "taker_buy_volume": 673.5, "taker_buy_quote": 72.94005}, {"ts": 1768522020000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 19321.7, "quote_volume": 2089.93358, "trades": 14, "taker_buy_volume": 1007.1, "taker_buy_quote": 108.96822}, {"ts": 1768522080000, "open": 0.1081, "high": 0.1081, "low": 0.1073, "close": 0.1075, "volume": 166150.3, "quote_volume": 17865.32555, "trades": 56, "taker_buy_volume": 57840.6, "taker_buy_quote": 6220.46793}, {"ts": 1768522140000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 21171.0, "quote_volume": 2277.38448, "trades": 14, "taker_buy_volume": 7036.5, "taker_buy_quote": 757.1274}, {"ts": 1768522200000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 31124.1, "quote_volume": 3339.27374, "trades": 23, "taker_buy_volume": 846.7, "taker_buy_quote": 90.93558}, {"ts": 1768522260000, "open": 0.1072, "high": 0.1075, "low": 0.1072, "close": 0.1075, "volume": 9166.2, "quote_volume": 985.17302, "trades": 9, "taker_buy_volume": 2178.5, "taker_buy_quote": 233.99527}, {"ts": 1768522320000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 21066.9, "quote_volume": 2261.17265, "trades": 18, "taker_buy_volume": 7601.3, "taker_buy_quote": 815.65362}, {"ts": 1768522380000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 222.3, "quote_volume": 23.87502, "trades": 3, "taker_buy_volume": 173.3, "taker_buy_quote": 18.61242}, {"ts": 1768522440000, "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": 1768522500000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 1609.0, "quote_volume": 173.11671, "trades": 10, "taker_buy_volume": 570.1, "taker_buy_quote": 61.33107}, {"ts": 1768522560000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 2102.5, "quote_volume": 226.46427, "trades": 14, "taker_buy_volume": 516.1, "taker_buy_quote": 55.58395}, {"ts": 1768522620000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 34574.1, "quote_volume": 3723.58178, "trades": 31, "taker_buy_volume": 16587.3, "taker_buy_quote": 1786.81648}, {"ts": 1768522680000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 2227.8, "quote_volume": 239.67502, "trades": 5, "taker_buy_volume": 705.8, "taker_buy_quote": 75.94408}, {"ts": 1768522740000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 4245.8, "quote_volume": 456.30424, "trades": 13, "taker_buy_volume": 1794.3, "taker_buy_quote": 192.90437}, {"ts": 1768522800000, "open": 0.1077, "high": 0.1083, "low": 0.1077, "close": 0.1083, "volume": 20876.2, "quote_volume": 2251.03467, "trades": 17, "taker_buy_volume": 20033.4, "taker_buy_quote": 2160.26511}, {"ts": 1768522860000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 124.8, "quote_volume": 13.50336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522920000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 2343.7, "quote_volume": 253.46501, "trades": 5, "taker_buy_volume": 1234.0, "taker_buy_quote": 133.50644}, {"ts": 1768522980000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 597.7, "quote_volume": 64.61137, "trades": 4, "taker_buy_volume": 425.1, "taker_buy_quote": 45.95331}, {"ts": 1768523040000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 1855.2, "quote_volume": 200.54712, "trades": 3, "taker_buy_volume": 1855.2, "taker_buy_quote": 200.54712}, {"ts": 1768523100000, "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": 1768523160000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 19880.0, "quote_volume": 2148.48638, "trades": 21, "taker_buy_volume": 13180.2, "taker_buy_quote": 1424.5569}, {"ts": 1768523220000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 2575.0, "quote_volume": 278.13633, "trades": 5, "taker_buy_volume": 119.8, "taker_buy_quote": 12.95038}, {"ts": 1768523280000, "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": 1768523340000, "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": 1768523400000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 121.3, "quote_volume": 13.11253, "trades": 1, "taker_buy_volume": 121.3, "taker_buy_quote": 13.11253}, {"ts": 1768523460000, "open": 0.1081, "high": 0.1081, "low": 0.1078, "close": 0.1078, "volume": 1696.1, "quote_volume": 182.92362, "trades": 8, "taker_buy_volume": 339.3, "taker_buy_quote": 36.59859}, {"ts": 1768523520000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523580000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 21226.0, "quote_volume": 2289.12942, "trades": 22, "taker_buy_volume": 21104.4, "taker_buy_quote": 2276.02094}, {"ts": 1768523640000, "open": 0.1078, "high": 0.1079, "low": 0.1074, "close": 0.1077, "volume": 14808.1, "quote_volume": 1593.90694, "trades": 40, "taker_buy_volume": 6219.5, "taker_buy_quote": 669.64456}, {"ts": 1768523700000, "open": 0.1076, "high": 0.1079, "low": 0.1076, "close": 0.1079, "volume": 21921.7, "quote_volume": 2362.31964, "trades": 24, "taker_buy_volume": 16131.3, "taker_buy_quote": 1739.0362}, {"ts": 1768523760000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523820000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 4865.2, "quote_volume": 525.45378, "trades": 8, "taker_buy_volume": 1229.1, "taker_buy_quote": 132.7428}, {"ts": 1768523880000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 120.1, "quote_volume": 12.9708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523940000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 839.7, "quote_volume": 90.60363, "trades": 3, "taker_buy_volume": 721.0, "taker_buy_quote": 77.7959}, {"ts": 1768524000000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 1970.7, "quote_volume": 212.63853, "trades": 2, "taker_buy_volume": 1970.7, "taker_buy_quote": 212.63853}, {"ts": 1768524060000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 7469.6, "quote_volume": 805.42705, "trades": 14, "taker_buy_volume": 3001.3, "taker_buy_quote": 323.74431}, {"ts": 1768524120000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 247.9, "quote_volume": 26.71132, "trades": 3, "taker_buy_volume": 123.0, "taker_buy_quote": 13.2471}, {"ts": 1768524180000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 5771.3, "quote_volume": 622.16678, "trades": 7, "taker_buy_volume": 5771.3, "taker_buy_quote": 622.16678}, {"ts": 1768524240000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 25935.2, "quote_volume": 2794.12822, "trades": 27, "taker_buy_volume": 16112.2, "taker_buy_quote": 1735.35302}, {"ts": 1768524300000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 367.7, "quote_volume": 39.63806, "trades": 3, "taker_buy_volume": 124.1, "taker_buy_quote": 13.37798}, {"ts": 1768524360000, "open": 0.1079, "high": 0.108, "low": 0.1077, "close": 0.1077, "volume": 7888.3, "quote_volume": 850.04112, "trades": 16, "taker_buy_volume": 3737.6, "taker_buy_quote": 402.8004}, {"ts": 1768524420000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 2809.7, "quote_volume": 302.60469, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524480000, "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": 1768524540000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 2674.3, "quote_volume": 288.02211, "trades": 6, "taker_buy_volume": 2555.4, "taker_buy_quote": 275.21658}, {"ts": 1768524600000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 678.6, "quote_volume": 73.18933, "trades": 6, "taker_buy_volume": 678.6, "taker_buy_quote": 73.18933}, {"ts": 1768524660000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 1259.3, "quote_volume": 135.87847, "trades": 5, "taker_buy_volume": 171.9, "taker_buy_quote": 18.54801}, {"ts": 1768524720000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 1159.3, "quote_volume": 124.97254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524780000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 92.8, "quote_volume": 10.00384, "trades": 2, "taker_buy_volume": 92.8, "taker_buy_quote": 10.00384}, {"ts": 1768524840000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524900000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 293.5, "quote_volume": 31.6285, "trades": 4, "taker_buy_volume": 185.5, "taker_buy_quote": 19.9969}, {"ts": 1768524960000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 6285.0, "quote_volume": 676.8945, "trades": 14, "taker_buy_volume": 4177.8, "taker_buy_quote": 449.94906}, {"ts": 1768525020000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 14584.0, "quote_volume": 1569.86614, "trades": 15, "taker_buy_volume": 7267.6, "taker_buy_quote": 782.60948}, {"ts": 1768525080000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 1816.4, "quote_volume": 195.62628, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525140000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 319.8, "quote_volume": 34.44246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525200000, "open": 0.1077, "high": 0.1077, "low": 0.1073, "close": 0.1073, "volume": 34998.8, "quote_volume": 3759.28355, "trades": 38, "taker_buy_volume": 13725.9, "taker_buy_quote": 1473.68079}, {"ts": 1768525260000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 2339.3, "quote_volume": 251.1931, "trades": 6, "taker_buy_volume": 1984.9, "taker_buy_quote": 213.16598}, {"ts": 1768525320000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 400.8, "quote_volume": 43.04592, "trades": 3, "taker_buy_volume": 400.8, "taker_buy_quote": 43.04592}, {"ts": 1768525380000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 3803.2, "quote_volume": 407.93755, "trades": 11, "taker_buy_volume": 3339.6, "taker_buy_quote": 358.22776}, {"ts": 1768525440000, "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": 1768525500000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 4249.7, "quote_volume": 455.14287, "trades": 5, "taker_buy_volume": 1234.7, "taker_buy_quote": 132.23637}, {"ts": 1768525560000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 1364.0, "quote_volume": 146.0844, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525620000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 434.8, "quote_volume": 46.56708, "trades": 3, "taker_buy_volume": 434.8, "taker_buy_quote": 46.56708}, {"ts": 1768525680000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 495.6, "quote_volume": 53.04165, "trades": 2, "taker_buy_volume": 124.5, "taker_buy_quote": 13.33395}, {"ts": 1768525740000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 840.3, "quote_volume": 89.99613, "trades": 3, "taker_buy_volume": 840.3, "taker_buy_quote": 89.99613}, {"ts": 1768525800000, "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": 1768525860000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 12978.6, "quote_volume": 1388.7102, "trades": 17, "taker_buy_volume": 3882.5, "taker_buy_quote": 415.4275}, {"ts": 1768525920000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 20937.9, "quote_volume": 2240.3553, "trades": 27, "taker_buy_volume": 17165.3, "taker_buy_quote": 1836.6871}, {"ts": 1768525980000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 16257.9, "quote_volume": 1740.3091, "trades": 18, "taker_buy_volume": 14565.5, "taker_buy_quote": 1558.88382}, {"ts": 1768526040000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 23215.8, "quote_volume": 2486.38978, "trades": 25, "taker_buy_volume": 14132.2, "taker_buy_quote": 1513.55862}, {"ts": 1768526100000, "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": 1768526160000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 1359.4, "quote_volume": 145.72768, "trades": 4, "taker_buy_volume": 1359.4, "taker_buy_quote": 145.72768}, {"ts": 1768526220000, "open": 0.1073, "high": 0.1076, "low": 0.1073, "close": 0.1076, "volume": 4713.2, "quote_volume": 506.61409, "trades": 22, "taker_buy_volume": 2169.2, "taker_buy_quote": 233.24475}, {"ts": 1768526280000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 3067.1, "quote_volume": 329.73028, "trades": 9, "taker_buy_volume": 1088.1, "taker_buy_quote": 116.97075}, {"ts": 1768526340000, "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": 1768526400000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 1038.9, "quote_volume": 111.57786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526460000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 186.0, "quote_volume": 19.9578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526520000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 681.6, "quote_volume": 72.99936, "trades": 2, "taker_buy_volume": 681.6, "taker_buy_quote": 72.99936}, {"ts": 1768526580000, "open": 0.107, "high": 0.107, "low": 0.1066, "close": 0.1067, "volume": 53365.0, "quote_volume": 5693.86572, "trades": 25, "taker_buy_volume": 52970.5, "taker_buy_quote": 5651.68527}, {"ts": 1768526640000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 2519.3, "quote_volume": 269.06124, "trades": 8, "taker_buy_volume": 2347.7, "taker_buy_quote": 250.73436}, {"ts": 1768526700000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 637.2, "quote_volume": 67.94793, "trades": 4, "taker_buy_volume": 103.0, "taker_buy_quote": 10.9901}, {"ts": 1768526760000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 1834.9, "quote_volume": 195.94525, "trades": 8, "taker_buy_volume": 725.3, "taker_buy_quote": 77.43997}, {"ts": 1768526820000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 2833.9, "quote_volume": 302.43288, "trades": 10, "taker_buy_volume": 2460.7, "taker_buy_quote": 262.58033}, {"ts": 1768526880000, "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": 1768526940000, "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": 1768527000000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1367.2, "quote_volume": 146.05343, "trades": 7, "taker_buy_volume": 675.7, "taker_buy_quote": 72.20123}, {"ts": 1768527060000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 547.1, "quote_volume": 58.4427, "trades": 3, "taker_buy_volume": 547.1, "taker_buy_quote": 58.4427}, {"ts": 1768527120000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 5133.7, "quote_volume": 547.77811, "trades": 10, "taker_buy_volume": 608.6, "taker_buy_quote": 64.93762}, {"ts": 1768527180000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 201.0, "quote_volume": 21.45437, "trades": 2, "taker_buy_volume": 201.0, "taker_buy_quote": 21.45437}, {"ts": 1768527240000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 4583.6, "quote_volume": 489.07012, "trades": 9, "taker_buy_volume": 3616.5, "taker_buy_quote": 385.88055}, {"ts": 1768527300000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 2858.3, "quote_volume": 304.98061, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527360000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 18904.5, "quote_volume": 2019.0006, "trades": 5, "taker_buy_volume": 18904.5, "taker_buy_quote": 2019.0006}, {"ts": 1768527420000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 300.9, "quote_volume": 32.16621, "trades": 4, "taker_buy_volume": 251.7, "taker_buy_quote": 26.90673}, {"ts": 1768527480000, "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": 1768527540000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 2044.3, "quote_volume": 218.40222, "trades": 7, "taker_buy_volume": 1871.9, "taker_buy_quote": 199.9899}, {"ts": 1768527600000, "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": 1768527660000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 148.8, "quote_volume": 15.89184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527720000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 450.9, "quote_volume": 48.20121, "trades": 6, "taker_buy_volume": 401.7, "taker_buy_quote": 42.94173}, {"ts": 1768527780000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 3424.1, "quote_volume": 366.02385, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527840000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 170.0, "quote_volume": 18.173, "trades": 2, "taker_buy_volume": 170.0, "taker_buy_quote": 18.173}, {"ts": 1768527900000, "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": 1768527960000, "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": 1768528020000, "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": 1768528080000, "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": 1768528140000, "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": 1768528200000, "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": 1768528260000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1157.9, "quote_volume": 123.8953, "trades": 3, "taker_buy_volume": 168.3, "taker_buy_quote": 18.0081}, {"ts": 1768528320000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528380000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528440000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1997.1, "quote_volume": 213.6897, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528500000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528560000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528620000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528680000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 8187.1, "quote_volume": 875.20099, "trades": 8, "taker_buy_volume": 776.4, "taker_buy_quote": 82.99716}, {"ts": 1768528740000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 1440.4, "quote_volume": 153.97876, "trades": 4, "taker_buy_volume": 1440.4, "taker_buy_quote": 153.97876}, {"ts": 1768528800000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 3162.8, "quote_volume": 338.13845, "trades": 11, "taker_buy_volume": 2930.3, "taker_buy_quote": 313.30745}, {"ts": 1768528860000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528920000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 3054.9, "quote_volume": 327.14008, "trades": 10, "taker_buy_volume": 2284.7, "taker_buy_quote": 244.65166}, {"ts": 1768528980000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 9740.8, "quote_volume": 1044.92726, "trades": 16, "taker_buy_volume": 2886.6, "taker_buy_quote": 309.4716}, {"ts": 1768529040000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 9558.3, "quote_volume": 1024.65956, "trades": 8, "taker_buy_volume": 222.6, "taker_buy_quote": 23.86762}, {"ts": 1768529100000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 5829.3, "quote_volume": 625.20659, "trades": 10, "taker_buy_volume": 3299.3, "taker_buy_quote": 353.97851}, {"ts": 1768529160000, "open": 0.1071, "high": 0.1071, "low": 0.1068, "close": 0.1068, "volume": 13253.7, "quote_volume": 1416.81314, "trades": 20, "taker_buy_volume": 1331.3, "taker_buy_quote": 142.34688}, {"ts": 1768529220000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 3530.3, "quote_volume": 377.03604, "trades": 8, "taker_buy_volume": 3285.0, "taker_buy_quote": 350.838}, {"ts": 1768529280000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 3626.4, "quote_volume": 387.31122, "trades": 6, "taker_buy_volume": 3388.4, "taker_buy_quote": 361.88112}, {"ts": 1768529340000, "open": 0.107, "high": 0.1074, "low": 0.107, "close": 0.1073, "volume": 49481.7, "quote_volume": 5303.14138, "trades": 40, "taker_buy_volume": 15938.7, "taker_buy_quote": 1708.07865}, {"ts": 1768529400000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 205.3, "quote_volume": 22.02869, "trades": 1, "taker_buy_volume": 205.3, "taker_buy_quote": 22.02869}, {"ts": 1768529460000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 14703.6, "quote_volume": 1574.83699, "trades": 15, "taker_buy_volume": 13713.6, "taker_buy_quote": 1468.80799}, {"ts": 1768529520000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 5461.6, "quote_volume": 584.72354, "trades": 12, "taker_buy_volume": 2832.9, "taker_buy_quote": 303.40359}, {"ts": 1768529580000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1158.7, "quote_volume": 123.9809, "trades": 3, "taker_buy_volume": 1158.7, "taker_buy_quote": 123.9809}, {"ts": 1768529640000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529700000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 1529.9, "quote_volume": 163.56594, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529760000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 354.3, "quote_volume": 37.85147, "trades": 4, "taker_buy_volume": 291.7, "taker_buy_quote": 31.16579}, {"ts": 1768529820000, "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": 1768529880000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 628.0, "quote_volume": 67.03957, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529940000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 84844.3, "quote_volume": 9043.0051, "trades": 32, "taker_buy_volume": 30848.9, "taker_buy_quote": 3286.89528}, {"ts": 1768530000000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 21515.9, "quote_volume": 2293.78851, "trades": 28, "taker_buy_volume": 3320.4, "taker_buy_quote": 354.07871}, {"ts": 1768530060000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 1767.9, "quote_volume": 188.38988, "trades": 9, "taker_buy_volume": 1085.3, "taker_buy_quote": 115.69298}, {"ts": 1768530120000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 2582.9, "quote_volume": 275.27098, "trades": 6, "taker_buy_volume": 1373.7, "taker_buy_quote": 146.43642}, {"ts": 1768530180000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 789.0, "quote_volume": 84.08214, "trades": 3, "taker_buy_volume": 119.5, "taker_buy_quote": 12.7387}, {"ts": 1768530240000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 495.9, "quote_volume": 52.86294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530300000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 2310.9, "quote_volume": 246.72505, "trades": 6, "taker_buy_volume": 2050.5, "taker_buy_quote": 218.96641}, {"ts": 1768530360000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 1847.3, "quote_volume": 197.42097, "trades": 7, "taker_buy_volume": 1293.3, "taker_buy_quote": 138.25377}, {"ts": 1768530420000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 3205.3, "quote_volume": 343.07035, "trades": 11, "taker_buy_volume": 2408.4, "taker_buy_quote": 257.82839}, {"ts": 1768530480000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 13586.1, "quote_volume": 1454.84318, "trades": 15, "taker_buy_volume": 4649.3, "taker_buy_quote": 497.94003}, {"ts": 1768530540000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1381.4, "quote_volume": 147.8098, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530600000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 6100.7, "quote_volume": 652.75153, "trades": 6, "taker_buy_volume": 500.0, "taker_buy_quote": 53.5}, {"ts": 1768530660000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 5037.8, "quote_volume": 538.5527, "trades": 15, "taker_buy_volume": 2214.3, "taker_buy_quote": 236.81371}, {"ts": 1768530720000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 2086.5, "quote_volume": 222.84311, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530780000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 4369.1, "quote_volume": 466.67797, "trades": 13, "taker_buy_volume": 3610.0, "taker_buy_quote": 385.56502}, {"ts": 1768530840000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 660.7, "quote_volume": 70.62883, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530900000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 519.2, "quote_volume": 55.51977, "trades": 5, "taker_buy_volume": 172.9, "taker_buy_quote": 18.5003}, {"ts": 1768530960000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 291.4, "quote_volume": 31.1798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531020000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 931.8, "quote_volume": 99.7026, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531080000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 351.0, "quote_volume": 37.557, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531140000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 636.6, "quote_volume": 68.1162, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531200000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 201.7, "quote_volume": 21.5819, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531260000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 3756.2, "quote_volume": 402.6476, "trades": 6, "taker_buy_volume": 3756.2, "taker_buy_quote": 402.6476}, {"ts": 1768531320000, "open": 0.1072, "high": 0.1075, "low": 0.1072, "close": 0.1073, "volume": 22431.9, "quote_volume": 2408.85687, "trades": 26, "taker_buy_volume": 4595.4, "taker_buy_quote": 493.22212}, {"ts": 1768531380000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 1540.0, "quote_volume": 165.242, "trades": 4, "taker_buy_volume": 49.0, "taker_buy_quote": 5.2577}, {"ts": 1768531440000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 2468.2, "quote_volume": 264.50201, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531500000, "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": 1768531560000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 2174.7, "quote_volume": 233.14571, "trades": 5, "taker_buy_volume": 2174.7, "taker_buy_quote": 233.14571}, {"ts": 1768531620000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 172.9, "quote_volume": 18.55217, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531680000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 1158.5, "quote_volume": 124.30705, "trades": 3, "taker_buy_volume": 1158.5, "taker_buy_quote": 124.30705}, {"ts": 1768531740000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 3456.1, "quote_volume": 371.18514, "trades": 6, "taker_buy_volume": 3456.1, "taker_buy_quote": 371.18514}, {"ts": 1768531800000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 9733.5, "quote_volume": 1045.3779, "trades": 8, "taker_buy_volume": 9684.5, "taker_buy_quote": 1040.1153}, {"ts": 1768531860000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 8359.5, "quote_volume": 898.44825, "trades": 7, "taker_buy_volume": 8359.5, "taker_buy_quote": 898.44825}, {"ts": 1768531920000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 3352.2, "quote_volume": 360.69672, "trades": 3, "taker_buy_volume": 3352.2, "taker_buy_quote": 360.69672}, {"ts": 1768531980000, "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": 1768532040000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 122.8, "quote_volume": 13.22556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532100000, "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": 1768532160000, "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": 1768532220000, "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": 1768532280000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 1368.3, "quote_volume": 147.42705, "trades": 3, "taker_buy_volume": 927.6, "taker_buy_quote": 99.99528}, {"ts": 1768532340000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 155.6, "quote_volume": 16.77368, "trades": 2, "taker_buy_volume": 155.6, "taker_buy_quote": 16.77368}, {"ts": 1768532400000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 6015.0, "quote_volume": 648.50504, "trades": 5, "taker_buy_volume": 6015.0, "taker_buy_quote": 648.50504}, {"ts": 1768532460000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 2270.2, "quote_volume": 245.00455, "trades": 6, "taker_buy_volume": 1770.5, "taker_buy_quote": 191.03695}, {"ts": 1768532520000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 297.2, "quote_volume": 32.0976, "trades": 3, "taker_buy_volume": 297.2, "taker_buy_quote": 32.0976}, {"ts": 1768532580000, "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": 1768532640000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 4453.8, "quote_volume": 481.14605, "trades": 12, "taker_buy_volume": 2348.0, "taker_buy_quote": 253.69534}, {"ts": 1768532700000, "open": 0.1081, "high": 0.1086, "low": 0.1081, "close": 0.1086, "volume": 16027.8, "quote_volume": 1737.56548, "trades": 13, "taker_buy_volume": 14202.1, "taker_buy_quote": 1540.20731}, {"ts": 1768532760000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 59669.5, "quote_volume": 6480.477, "trades": 69, "taker_buy_volume": 35344.2, "taker_buy_quote": 3838.75458}, {"ts": 1768532820000, "open": 0.1086, "high": 0.1089, "low": 0.1086, "close": 0.1089, "volume": 11806.8, "quote_volume": 1284.72373, "trades": 18, "taker_buy_volume": 11710.0, "taker_buy_quote": 1274.19673}, {"ts": 1768532880000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 48.3, "quote_volume": 5.2647, "trades": 1, "taker_buy_volume": 48.3, "taker_buy_quote": 5.2647}, {"ts": 1768532940000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 2935.5, "quote_volume": 319.9695, "trades": 10, "taker_buy_volume": 216.4, "taker_buy_quote": 23.5876}, {"ts": 1768533000000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 8687.5, "quote_volume": 946.05635, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533060000, "open": 0.1087, "high": 0.1087, "low": 0.1084, "close": 0.1084, "volume": 6698.7, "quote_volume": 726.65384, "trades": 15, "taker_buy_volume": 2713.9, "taker_buy_quote": 294.18676}, {"ts": 1768533120000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 1255.4, "quote_volume": 136.2109, "trades": 4, "taker_buy_volume": 1255.4, "taker_buy_quote": 136.2109}, {"ts": 1768533180000, "open": 0.1085, "high": 0.1086, "low": 0.1083, "close": 0.1083, "volume": 20011.8, "quote_volume": 2170.05641, "trades": 30, "taker_buy_volume": 12542.3, "taker_buy_quote": 1360.52868}, {"ts": 1768533240000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 169.5, "quote_volume": 18.35685, "trades": 2, "taker_buy_volume": 169.5, "taker_buy_quote": 18.35685}, {"ts": 1768533300000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 48.5, "quote_volume": 5.25255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533360000, "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": 1768533420000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 961.9, "quote_volume": 104.07758, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533480000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 10653.9, "quote_volume": 1152.86828, "trades": 9, "taker_buy_volume": 10653.9, "taker_buy_quote": 1152.86828}, {"ts": 1768533540000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 48.5, "quote_volume": 5.25255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533600000, "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": 1768533660000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 1926.9, "quote_volume": 208.49058, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533720000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 6631.7, "quote_volume": 717.31272, "trades": 18, "taker_buy_volume": 4752.5, "taker_buy_quote": 514.07265}, {"ts": 1768533780000, "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": 1768533840000, "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": 1768533900000, "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": 1768533960000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 2460.2, "quote_volume": 265.94762, "trades": 14, "taker_buy_volume": 1950.1, "taker_buy_quote": 210.80581}, {"ts": 1768534020000, "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": 1768534080000, "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": 1768534140000, "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": 1768534200000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 1586.6, "quote_volume": 171.51146, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534260000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 1997.0, "quote_volume": 215.676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534320000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 10139.7, "quote_volume": 1093.07644, "trades": 14, "taker_buy_volume": 2918.4, "taker_buy_quote": 314.60352}, {"ts": 1768534380000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 6812.0, "quote_volume": 735.0148, "trades": 8, "taker_buy_volume": 171.4, "taker_buy_quote": 18.49406}, {"ts": 1768534440000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534500000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534560000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534620000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 171.6, "quote_volume": 18.51564, "trades": 2, "taker_buy_volume": 171.6, "taker_buy_quote": 18.51564}, {"ts": 1768534680000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534740000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 48.7, "quote_volume": 5.25473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534800000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 4863.1, "quote_volume": 524.31915, "trades": 13, "taker_buy_volume": 4692.0, "taker_buy_quote": 505.87457}, {"ts": 1768534860000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 669.5, "quote_volume": 72.306, "trades": 2, "taker_buy_volume": 69.4, "taker_buy_quote": 7.4952}, {"ts": 1768534920000, "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": 1768534980000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 482.1, "quote_volume": 52.05047, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535040000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535100000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535160000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 84.5, "quote_volume": 9.11755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535220000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 1488.5, "quote_volume": 160.60915, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535280000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 19938.4, "quote_volume": 2149.35952, "trades": 9, "taker_buy_volume": 18825.8, "taker_buy_quote": 2029.42124}, {"ts": 1768535340000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535400000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 1701.2, "quote_volume": 183.48096, "trades": 6, "taker_buy_volume": 916.0, "taker_buy_quote": 98.8364}, {"ts": 1768535460000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 2689.6, "quote_volume": 290.95206, "trades": 7, "taker_buy_volume": 1699.6, "taker_buy_quote": 183.83406}, {"ts": 1768535520000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 396.3, "quote_volume": 42.87966, "trades": 1, "taker_buy_volume": 396.3, "taker_buy_quote": 42.87966}, {"ts": 1768535580000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 1793.7, "quote_volume": 194.25771, "trades": 2, "taker_buy_volume": 1793.7, "taker_buy_quote": 194.25771}, {"ts": 1768535640000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 121.9, "quote_volume": 13.20177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535700000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 325.6, "quote_volume": 35.22992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535760000, "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": 1768535820000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 1708.1, "quote_volume": 184.64561, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535880000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 1815.1, "quote_volume": 196.28332, "trades": 9, "taker_buy_volume": 587.7, "taker_buy_quote": 63.58914}, {"ts": 1768535940000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 120.7, "quote_volume": 13.05974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536000000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 243.0, "quote_volume": 26.2683, "trades": 2, "taker_buy_volume": 123.9, "taker_buy_quote": 13.39359}, {"ts": 1768536060000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 124.6, "quote_volume": 13.46926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536120000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 1358.4, "quote_volume": 146.84304, "trades": 4, "taker_buy_volume": 1238.4, "taker_buy_quote": 133.87104}, {"ts": 1768536180000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 182.0, "quote_volume": 19.656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536240000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 20701.7, "quote_volume": 2231.48055, "trades": 25, "taker_buy_volume": 15597.0, "taker_buy_quote": 1681.17337}, {"ts": 1768536300000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 48.3, "quote_volume": 5.20674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536360000, "open": 0.1078, "high": 0.1078, "low": 0.1074, "close": 0.1074, "volume": 20881.5, "quote_volume": 2248.95578, "trades": 16, "taker_buy_volume": 13040.0, "taker_buy_quote": 1404.03884}, {"ts": 1768536420000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 2987.2, "quote_volume": 321.07088, "trades": 9, "taker_buy_volume": 2084.8, "taker_buy_quote": 224.116}, {"ts": 1768536480000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 858.7, "quote_volume": 92.31025, "trades": 4, "taker_buy_volume": 123.3, "taker_buy_quote": 13.25475}, {"ts": 1768536540000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 412.9, "quote_volume": 44.34546, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536600000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 1493.4, "quote_volume": 160.47861, "trades": 6, "taker_buy_volume": 874.5, "taker_buy_quote": 94.00875}, {"ts": 1768536660000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 1052.0, "quote_volume": 112.9696, "trades": 6, "taker_buy_volume": 622.9, "taker_buy_quote": 66.89946}, {"ts": 1768536720000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 3237.6, "quote_volume": 347.68772, "trades": 7, "taker_buy_volume": 2932.4, "taker_buy_quote": 314.93976}, {"ts": 1768536780000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 173.3, "quote_volume": 18.59509, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536840000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 4022.5, "quote_volume": 431.62637, "trades": 13, "taker_buy_volume": 1294.8, "taker_buy_quote": 138.94416}, {"ts": 1768536900000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 502.1, "quote_volume": 53.94436, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536960000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 2002.9, "quote_volume": 215.48828, "trades": 4, "taker_buy_volume": 1643.9, "taker_buy_quote": 176.88364}, {"ts": 1768537020000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 1122.4, "quote_volume": 120.75465, "trades": 5, "taker_buy_volume": 721.0, "taker_buy_quote": 77.5796}, {"ts": 1768537080000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 1085.1, "quote_volume": 116.63068, "trades": 6, "taker_buy_volume": 242.3, "taker_buy_quote": 26.04725}, {"ts": 1768537140000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 505.4, "quote_volume": 54.38104, "trades": 4, "taker_buy_volume": 242.7, "taker_buy_quote": 26.11452}, {"ts": 1768537200000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 3207.1, "quote_volume": 344.81355, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537260000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 269.7, "quote_volume": 28.96578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537320000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 2935.5, "quote_volume": 315.28106, "trades": 12, "taker_buy_volume": 2278.8, "taker_buy_quote": 244.73636}, {"ts": 1768537380000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 287.8, "quote_volume": 30.90972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537440000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 1709.3, "quote_volume": 183.7418, "trades": 6, "taker_buy_volume": 1471.4, "taker_buy_quote": 158.1755}, {"ts": 1768537500000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 284.1, "quote_volume": 30.54075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537560000, "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": 1768537620000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 371.1, "quote_volume": 39.89325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537680000, "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": 1768537740000, "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": 1768537800000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 5029.3, "quote_volume": 540.14682, "trades": 4, "taker_buy_volume": 124.0, "taker_buy_quote": 13.3176}, {"ts": 1768537860000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 1111.8, "quote_volume": 119.5185, "trades": 2, "taker_buy_volume": 1111.8, "taker_buy_quote": 119.5185}, {"ts": 1768537920000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 489.0, "quote_volume": 52.55535, "trades": 4, "taker_buy_volume": 123.3, "taker_buy_quote": 13.25475}, {"ts": 1768537980000, "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": 1768538040000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 21012.9, "quote_volume": 2256.47332, "trades": 29, "taker_buy_volume": 120.6, "taker_buy_quote": 12.95244}, {"ts": 1768538100000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 16326.5, "quote_volume": 1751.40719, "trades": 20, "taker_buy_volume": 1233.9, "taker_buy_quote": 132.17461}, {"ts": 1768538160000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 7471.5, "quote_volume": 799.80328, "trades": 11, "taker_buy_volume": 5233.4, "taker_buy_quote": 560.31457}, {"ts": 1768538220000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 15616.3, "quote_volume": 1672.50573, "trades": 7, "taker_buy_volume": 15616.3, "taker_buy_quote": 1672.50573}, {"ts": 1768538280000, "open": 0.1071, "high": 0.1071, "low": 0.1068, "close": 0.1069, "volume": 9462.4, "quote_volume": 1012.14258, "trades": 16, "taker_buy_volume": 394.4, "taker_buy_quote": 42.16136}, {"ts": 1768538340000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 1560.9, "quote_volume": 166.93231, "trades": 3, "taker_buy_volume": 839.9, "taker_buy_quote": 89.78531}, {"ts": 1768538400000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 26521.1, "quote_volume": 2835.90219, "trades": 24, "taker_buy_volume": 1680.3, "taker_buy_quote": 179.61528}, {"ts": 1768538460000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 8374.3, "quote_volume": 894.37524, "trades": 6, "taker_buy_volume": 6538.4, "taker_buy_quote": 698.30112}, {"ts": 1768538520000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 119.2, "quote_volume": 12.74248, "trades": 1, "taker_buy_volume": 119.2, "taker_buy_quote": 12.74248}, {"ts": 1768538580000, "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": 1768538640000, "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": 1768538700000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 359.7, "quote_volume": 38.52412, "trades": 3, "taker_buy_volume": 359.7, "taker_buy_quote": 38.52412}, {"ts": 1768538760000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 52.5, "quote_volume": 5.63325, "trades": 1, "taker_buy_volume": 52.5, "taker_buy_quote": 5.63325}, {"ts": 1768538820000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 2021.2, "quote_volume": 217.05819, "trades": 5, "taker_buy_volume": 2021.2, "taker_buy_quote": 217.05819}, {"ts": 1768538880000, "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": 1768538940000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 1608.7, "quote_volume": 172.45264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539000000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 1053.2, "quote_volume": 112.69872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539060000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1111.9, "quote_volume": 118.9733, "trades": 2, "taker_buy_volume": 1111.9, "taker_buy_quote": 118.9733}, {"ts": 1768539120000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 8273.8, "quote_volume": 884.48154, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539180000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 4664.4, "quote_volume": 497.71637, "trades": 11, "taker_buy_volume": 3367.0, "taker_buy_quote": 359.16038}, {"ts": 1768539240000, "open": 0.1066, "high": 0.1066, "low": 0.1063, "close": 0.1063, "volume": 195854.4, "quote_volume": 20838.93748, "trades": 296, "taker_buy_volume": 61694.7, "taker_buy_quote": 6563.64922}, {"ts": 1768539300000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 18850.7, "quote_volume": 2004.16577, "trades": 47, "taker_buy_volume": 8443.8, "taker_buy_quote": 898.16378}, {"ts": 1768539360000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 4458.3, "quote_volume": 474.80895, "trades": 9, "taker_buy_volume": 4458.3, "taker_buy_quote": 474.80895}, {"ts": 1768539420000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 893.2, "quote_volume": 95.1258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539480000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 332.6, "quote_volume": 35.44304, "trades": 5, "taker_buy_volume": 332.6, "taker_buy_quote": 35.44304}, {"ts": 1768539540000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 49.3, "quote_volume": 5.26524, "trades": 1, "taker_buy_volume": 49.3, "taker_buy_quote": 5.26524}, {"ts": 1768539600000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 2984.6, "quote_volume": 319.05374, "trades": 5, "taker_buy_volume": 2984.6, "taker_buy_quote": 319.05374}, {"ts": 1768539660000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 1381.6, "quote_volume": 147.69304, "trades": 6, "taker_buy_volume": 170.3, "taker_buy_quote": 18.20507}, {"ts": 1768539720000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 8846.4, "quote_volume": 945.68016, "trades": 7, "taker_buy_volume": 1163.8, "taker_buy_quote": 124.41022}, {"ts": 1768539780000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 1621.7, "quote_volume": 173.19756, "trades": 5, "taker_buy_volume": 173.0, "taker_buy_quote": 18.4764}, {"ts": 1768539840000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 757.3, "quote_volume": 80.87964, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539900000, "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": 1768539960000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 1712.2, "quote_volume": 182.86296, "trades": 2, "taker_buy_volume": 1712.2, "taker_buy_quote": 182.86296}, {"ts": 1768540020000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 1588.7, "quote_volume": 169.83203, "trades": 1, "taker_buy_volume": 1588.7, "taker_buy_quote": 169.83203}, {"ts": 1768540080000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 2075.6, "quote_volume": 222.07621, "trades": 3, "taker_buy_volume": 1945.7, "taker_buy_quote": 208.1899}, {"ts": 1768540140000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 119.8, "quote_volume": 12.8186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540200000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 38622.5, "quote_volume": 4138.28219, "trades": 19, "taker_buy_volume": 38498.8, "taker_buy_quote": 4125.03392}, {"ts": 1768540260000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 409.0, "quote_volume": 43.8039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540320000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 1112.7, "quote_volume": 119.26917, "trades": 2, "taker_buy_volume": 1112.7, "taker_buy_quote": 119.26917}, {"ts": 1768540380000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 1236.6, "quote_volume": 132.68718, "trades": 4, "taker_buy_volume": 990.0, "taker_buy_quote": 106.227}, {"ts": 1768540440000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 122.9, "quote_volume": 13.17488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540500000, "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": 1768540560000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 5370.9, "quote_volume": 574.37609, "trades": 13, "taker_buy_volume": 2373.2, "taker_buy_quote": 253.82108}, {"ts": 1768540620000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 573.3, "quote_volume": 61.3431, "trades": 2, "taker_buy_volume": 573.3, "taker_buy_quote": 61.3431}, {"ts": 1768540680000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 990.0, "quote_volume": 105.93, "trades": 1, "taker_buy_volume": 990.0, "taker_buy_quote": 105.93}, {"ts": 1768540740000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540800000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540860000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540920000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 853.6, "quote_volume": 91.42056, "trades": 3, "taker_buy_volume": 853.6, "taker_buy_quote": 91.42056}, {"ts": 1768540980000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 4673.7, "quote_volume": 500.55812, "trades": 14, "taker_buy_volume": 321.0, "taker_buy_quote": 34.37154}, {"ts": 1768541040000, "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": 1768541100000, "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": 1768541160000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 180.8, "quote_volume": 19.39984, "trades": 3, "taker_buy_volume": 112.5, "taker_buy_quote": 12.07125}, {"ts": 1768541220000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 49.0, "quote_volume": 5.2577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541280000, "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": 1768541340000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 2012.4, "quote_volume": 215.84522, "trades": 6, "taker_buy_volume": 1159.4, "taker_buy_quote": 124.40362}, {"ts": 1768541400000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 2251.9, "quote_volume": 241.62887, "trades": 6, "taker_buy_volume": 2083.2, "taker_buy_quote": 223.52736}, {"ts": 1768541460000, "open": 0.1074, "high": 0.1077, "low": 0.1074, "close": 0.1076, "volume": 4640.7, "quote_volume": 499.15499, "trades": 13, "taker_buy_volume": 3258.3, "taker_buy_quote": 350.40875}, {"ts": 1768541520000, "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": 1768541580000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 4144.5, "quote_volume": 445.77632, "trades": 9, "taker_buy_volume": 3201.0, "taker_buy_quote": 344.4276}, {"ts": 1768541640000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 2759.0, "quote_volume": 295.79363, "trades": 12, "taker_buy_volume": 2199.3, "taker_buy_quote": 235.76496}, {"ts": 1768541700000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 168.3, "quote_volume": 18.05859, "trades": 2, "taker_buy_volume": 168.3, "taker_buy_quote": 18.05859}, {"ts": 1768541760000, "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": 1768541820000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 173.3, "quote_volume": 18.61242, "trades": 2, "taker_buy_volume": 173.3, "taker_buy_quote": 18.61242}, {"ts": 1768541880000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 7631.5, "quote_volume": 820.38625, "trades": 12, "taker_buy_volume": 3380.7, "taker_buy_quote": 363.42525}, {"ts": 1768541940000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 20710.6, "quote_volume": 2222.23539, "trades": 28, "taker_buy_volume": 8594.4, "taker_buy_quote": 922.92247}, {"ts": 1768542000000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 48.9, "quote_volume": 5.25186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542060000, "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": 1768542120000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 4426.9, "quote_volume": 475.00637, "trades": 17, "taker_buy_volume": 3043.7, "taker_buy_quote": 326.58901}, {"ts": 1768542180000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 2524.2, "quote_volume": 270.59424, "trades": 13, "taker_buy_volume": 2181.5, "taker_buy_quote": 233.8568}, {"ts": 1768542240000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 5466.1, "quote_volume": 585.99065, "trades": 17, "taker_buy_volume": 5096.8, "taker_buy_quote": 546.38207}, {"ts": 1768542300000, "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": 1768542360000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 4656.2, "quote_volume": 499.95246, "trades": 9, "taker_buy_volume": 2553.1, "taker_buy_quote": 274.09183}, {"ts": 1768542420000, "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": 1768542480000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 1310.6, "quote_volume": 140.65944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542540000, "open": 0.1072, "high": 0.1074, "low": 0.1071, "close": 0.1073, "volume": 25519.0, "quote_volume": 2736.07846, "trades": 27, "taker_buy_volume": 15420.4, "taker_buy_quote": 1653.68843}, {"ts": 1768542600000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 9057.7, "quote_volume": 971.40212, "trades": 10, "taker_buy_volume": 2546.7, "taker_buy_quote": 273.26091}, {"ts": 1768542660000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 42776.3, "quote_volume": 4576.53155, "trades": 36, "taker_buy_volume": 18291.3, "taker_buy_quote": 1957.73628}, {"ts": 1768542720000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 2199.4, "quote_volume": 235.19646, "trades": 5, "taker_buy_volume": 2199.4, "taker_buy_quote": 235.19646}, {"ts": 1768542780000, "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": 1768542840000, "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": 1768542900000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 300.0, "quote_volume": 32.04593, "trades": 3, "taker_buy_volume": 121.3, "taker_buy_quote": 12.95484}, {"ts": 1768542960000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 238.4, "quote_volume": 25.48496, "trades": 2, "taker_buy_volume": 119.3, "taker_buy_quote": 12.75317}, {"ts": 1768543020000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 6779.0, "quote_volume": 723.45518, "trades": 9, "taker_buy_volume": 123.7, "taker_buy_quote": 13.21116}, {"ts": 1768543080000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 887.3, "quote_volume": 94.76364, "trades": 3, "taker_buy_volume": 887.3, "taker_buy_quote": 94.76364}, {"ts": 1768543140000, "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": 1768543200000, "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": 1768543260000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 169.1, "quote_volume": 18.05988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543320000, "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": 1768543380000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 343.9, "quote_volume": 36.72852, "trades": 4, "taker_buy_volume": 173.9, "taker_buy_quote": 18.57252}, {"ts": 1768543440000, "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": 1768543500000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 3552.7, "quote_volume": 379.13184, "trades": 9, "taker_buy_volume": 2389.5, "taker_buy_quote": 255.0184}, {"ts": 1768543560000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 3281.2, "quote_volume": 350.45541, "trades": 9, "taker_buy_volume": 2820.3, "taker_buy_quote": 301.23129}, {"ts": 1768543620000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 1485.9, "quote_volume": 158.5556, "trades": 8, "taker_buy_volume": 326.2, "taker_buy_quote": 34.81561}, {"ts": 1768543680000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1159.8, "quote_volume": 123.75066, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543740000, "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": 1768543800000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 6264.6, "quote_volume": 668.50311, "trades": 19, "taker_buy_volume": 4563.2, "taker_buy_quote": 486.96373}, {"ts": 1768543860000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 6202.8, "quote_volume": 662.44652, "trades": 16, "taker_buy_volume": 4914.0, "taker_buy_quote": 524.8152}, {"ts": 1768543920000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 2333.8, "quote_volume": 249.01646, "trades": 8, "taker_buy_volume": 1160.7, "taker_buy_quote": 123.84669}, {"ts": 1768543980000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 388.3, "quote_volume": 41.47044, "trades": 2, "taker_buy_volume": 388.3, "taker_buy_quote": 41.47044}, {"ts": 1768544040000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 5242.1, "quote_volume": 559.85628, "trades": 4, "taker_buy_volume": 32.2, "taker_buy_quote": 3.43896}, {"ts": 1768544100000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 25865.2, "quote_volume": 2762.40808, "trades": 13, "taker_buy_volume": 4103.9, "taker_buy_quote": 438.30124}, {"ts": 1768544160000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 34596.9, "quote_volume": 3692.36717, "trades": 30, "taker_buy_volume": 20018.7, "taker_buy_quote": 2136.21942}, {"ts": 1768544220000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 10014.8, "quote_volume": 1069.59779, "trades": 9, "taker_buy_volume": 8535.2, "taker_buy_quote": 911.57651}, {"ts": 1768544280000, "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": 1768544340000, "open": 0.1069, "high": 0.107, "low": 0.1067, "close": 0.107, "volume": 15123.1, "quote_volume": 1616.03302, "trades": 22, "taker_buy_volume": 1898.0, "taker_buy_quote": 202.75833}, {"ts": 1768544400000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 1423.9, "quote_volume": 152.21491, "trades": 9, "taker_buy_volume": 49.1, "taker_buy_quote": 5.24879}, {"ts": 1768544460000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 167.9, "quote_volume": 17.9653, "trades": 2, "taker_buy_volume": 167.9, "taker_buy_quote": 17.9653}, {"ts": 1768544520000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544580000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544640000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544700000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 49.1, "quote_volume": 5.25861, "trades": 1, "taker_buy_volume": 49.1, "taker_buy_quote": 5.25861}, {"ts": 1768544760000, "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": 1768544820000, "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": 1768544880000, "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": 1768544940000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 49.1, "quote_volume": 5.25861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545000000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 28837.9, "quote_volume": 3090.04243, "trades": 24, "taker_buy_volume": 20077.8, "taker_buy_quote": 2151.71944}, {"ts": 1768545060000, "open": 0.1071, "high": 0.1075, "low": 0.1071, "close": 0.1074, "volume": 16489.9, "quote_volume": 1769.21495, "trades": 20, "taker_buy_volume": 10757.0, "taker_buy_quote": 1154.02727}, {"ts": 1768545120000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 1413.9, "quote_volume": 151.83548, "trades": 9, "taker_buy_volume": 893.0, "taker_buy_quote": 95.9082}, {"ts": 1768545180000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 48.9, "quote_volume": 5.25186, "trades": 1, "taker_buy_volume": 48.9, "taker_buy_quote": 5.25186}, {"ts": 1768545240000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 49.0, "quote_volume": 5.2675, "trades": 1, "taker_buy_volume": 49.0, "taker_buy_quote": 5.2675}, {"ts": 1768545300000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 6270.9, "quote_volume": 674.50251, "trades": 13, "taker_buy_volume": 4533.3, "taker_buy_quote": 487.71051}, {"ts": 1768545360000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 4046.9, "quote_volume": 434.74095, "trades": 9, "taker_buy_volume": 3876.0, "taker_buy_quote": 416.38629}, {"ts": 1768545420000, "open": 0.1076, "high": 0.1079, "low": 0.1076, "close": 0.1079, "volume": 31985.6, "quote_volume": 3448.645, "trades": 55, "taker_buy_volume": 19133.6, "taker_buy_quote": 2063.17288}, {"ts": 1768545480000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 344.1, "quote_volume": 37.09398, "trades": 4, "taker_buy_volume": 171.3, "taker_buy_quote": 18.46614}, {"ts": 1768545540000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545600000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 3806.0, "quote_volume": 410.94413, "trades": 10, "taker_buy_volume": 2223.5, "taker_buy_quote": 240.03413}, {"ts": 1768545660000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 3493.1, "quote_volume": 377.2548, "trades": 14, "taker_buy_volume": 2176.2, "taker_buy_quote": 235.0296}, {"ts": 1768545720000, "open": 0.108, "high": 0.108, "low": 0.1077, "close": 0.1077, "volume": 16440.8, "quote_volume": 1773.86699, "trades": 19, "taker_buy_volume": 4185.3, "taker_buy_quote": 451.54027}, {"ts": 1768545780000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 6123.2, "quote_volume": 659.42985, "trades": 11, "taker_buy_volume": 4674.4, "taker_buy_quote": 503.43288}, {"ts": 1768545840000, "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": 1768545900000, "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": 1768545960000, "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": 1768546020000, "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": 1768546080000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 2173.7, "quote_volume": 233.89012, "trades": 6, "taker_buy_volume": 2006.0, "taker_buy_quote": 215.8456}, {"ts": 1768546140000, "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": 1768546200000, "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": 1768546260000, "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": 1768546320000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 6720.4, "quote_volume": 723.11504, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546380000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 5031.1, "quote_volume": 541.34636, "trades": 4, "taker_buy_volume": 5031.1, "taker_buy_quote": 541.34636}, {"ts": 1768546440000, "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": 1768546500000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 890.1, "quote_volume": 95.77476, "trades": 4, "taker_buy_volume": 890.1, "taker_buy_quote": 95.77476}, {"ts": 1768546560000, "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": 1768546620000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 169.5, "quote_volume": 18.2382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546680000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 1210.9, "quote_volume": 130.29284, "trades": 6, "taker_buy_volume": 48.8, "taker_buy_quote": 5.25088}, {"ts": 1768546740000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 619.4, "quote_volume": 66.70938, "trades": 2, "taker_buy_volume": 619.4, "taker_buy_quote": 66.70938}, {"ts": 1768546800000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 408.9, "quote_volume": 44.01498, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546860000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 253.4, "quote_volume": 27.26584, "trades": 4, "taker_buy_volume": 169.4, "taker_buy_quote": 18.22744}, {"ts": 1768546920000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 133.4, "quote_volume": 14.35384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546980000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 187.6, "quote_volume": 20.18576, "trades": 1, "taker_buy_volume": 187.6, "taker_buy_quote": 20.18576}, {"ts": 1768547040000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 2407.4, "quote_volume": 259.16104, "trades": 7, "taker_buy_volume": 2407.4, "taker_buy_quote": 259.16104}, {"ts": 1768547100000, "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": 1768547160000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 439.3, "quote_volume": 47.29221, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547220000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 11547.3, "quote_volume": 1243.74543, "trades": 26, "taker_buy_volume": 9751.6, "taker_buy_quote": 1050.36559}, {"ts": 1768547280000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547340000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547400000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 3201.7, "quote_volume": 345.66782, "trades": 7, "taker_buy_volume": 3201.7, "taker_buy_quote": 345.66782}, {"ts": 1768547460000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 18211.6, "quote_volume": 1968.54498, "trades": 24, "taker_buy_volume": 2179.9, "taker_buy_quote": 235.85545}, {"ts": 1768547520000, "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": 1768547580000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 14955.3, "quote_volume": 1616.00171, "trades": 22, "taker_buy_volume": 12249.4, "taker_buy_quote": 1323.89968}, {"ts": 1768547640000, "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": 1768547700000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 365.0, "quote_volume": 39.4565, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547760000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 4784.6, "quote_volume": 517.56744, "trades": 10, "taker_buy_volume": 4623.9, "taker_buy_quote": 500.20212}, {"ts": 1768547820000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 8280.6, "quote_volume": 896.83506, "trades": 18, "taker_buy_volume": 1100.8, "taker_buy_quote": 119.26272}, {"ts": 1768547880000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 2021.0, "quote_volume": 219.05209, "trades": 4, "taker_buy_volume": 2021.0, "taker_buy_quote": 219.05209}, {"ts": 1768547940000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 7836.3, "quote_volume": 849.45492, "trades": 7, "taker_buy_volume": 7836.3, "taker_buy_quote": 849.45492}, {"ts": 1768548000000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 3298.0, "quote_volume": 357.55748, "trades": 8, "taker_buy_volume": 2528.5, "taker_buy_quote": 274.14368}, {"ts": 1768548060000, "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": 1768548120000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 6194.7, "quote_volume": 671.31731, "trades": 10, "taker_buy_volume": 2602.0, "taker_buy_quote": 282.0568}, {"ts": 1768548180000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 342.0, "quote_volume": 37.0044, "trades": 4, "taker_buy_volume": 168.8, "taker_buy_quote": 18.26416}, {"ts": 1768548240000, "open": 0.1082, "high": 0.1087, "low": 0.1081, "close": 0.1086, "volume": 47270.2, "quote_volume": 5123.13711, "trades": 53, "taker_buy_volume": 34711.9, "taker_buy_quote": 3764.08469}, {"ts": 1768548300000, "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": 1768548360000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 894.1, "quote_volume": 97.00985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548420000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 463.8, "quote_volume": 50.27592, "trades": 4, "taker_buy_volume": 294.4, "taker_buy_quote": 31.91296}, {"ts": 1768548480000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 2984.7, "quote_volume": 323.24301, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548540000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 4553.3, "quote_volume": 492.58261, "trades": 7, "taker_buy_volume": 3659.5, "taker_buy_quote": 395.94555}, {"ts": 1768548600000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 7499.0, "quote_volume": 811.157, "trades": 10, "taker_buy_volume": 5934.1, "taker_buy_quote": 641.99131}, {"ts": 1768548660000, "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": 1768548720000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 3122.9, "quote_volume": 337.48649, "trades": 6, "taker_buy_volume": 1022.7, "taker_buy_quote": 110.55387}, {"ts": 1768548780000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 1109.8, "quote_volume": 119.96938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548840000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 58.3, "quote_volume": 6.30223, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548900000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 15155.5, "quote_volume": 1639.69587, "trades": 11, "taker_buy_volume": 13984.8, "taker_buy_quote": 1513.1432}, {"ts": 1768548960000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 19155.8, "quote_volume": 2069.73698, "trades": 18, "taker_buy_volume": 17201.1, "taker_buy_quote": 1858.61733}, {"ts": 1768549020000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 10451.7, "quote_volume": 1128.04396, "trades": 19, "taker_buy_volume": 7036.9, "taker_buy_quote": 759.39239}, {"ts": 1768549080000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 82.2, "quote_volume": 8.86938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549140000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 124.4, "quote_volume": 13.42276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549200000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549260000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 15775.6, "quote_volume": 1700.72105, "trades": 12, "taker_buy_volume": 13673.9, "taker_buy_quote": 1474.15779}, {"ts": 1768549320000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 1679.8, "quote_volume": 181.25042, "trades": 2, "taker_buy_volume": 1679.8, "taker_buy_quote": 181.25042}, {"ts": 1768549380000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549440000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 4769.3, "quote_volume": 514.60747, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549500000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 9726.0, "quote_volume": 1048.35533, "trades": 20, "taker_buy_volume": 3412.7, "taker_buy_quote": 367.65648}, {"ts": 1768549560000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 115.4, "quote_volume": 12.42858, "trades": 1, "taker_buy_volume": 115.4, "taker_buy_quote": 12.42858}, {"ts": 1768549620000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 171.3, "quote_volume": 18.43188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549680000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 3613.1, "quote_volume": 388.42497, "trades": 7, "taker_buy_volume": 3445.2, "taker_buy_quote": 370.37572}, {"ts": 1768549740000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 365.3, "quote_volume": 39.26975, "trades": 3, "taker_buy_volume": 365.3, "taker_buy_quote": 39.26975}, {"ts": 1768549800000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 1162.8, "quote_volume": 125.001, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549860000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 4442.9, "quote_volume": 476.72806, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549920000, "open": 0.1073, "high": 0.1075, "low": 0.1072, "close": 0.1074, "volume": 18799.0, "quote_volume": 2018.89741, "trades": 28, "taker_buy_volume": 14702.8, "taker_buy_quote": 1579.5098}, {"ts": 1768549980000, "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": 1768550040000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 10493.3, "quote_volume": 1127.24252, "trades": 13, "taker_buy_volume": 10493.3, "taker_buy_quote": 1127.24252}, {"ts": 1768550100000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 8283.2, "quote_volume": 892.10064, "trades": 14, "taker_buy_volume": 3630.9, "taker_buy_quote": 391.04793}, {"ts": 1768550160000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 278.3, "quote_volume": 29.97291, "trades": 2, "taker_buy_volume": 278.3, "taker_buy_quote": 29.97291}, {"ts": 1768550220000, "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": 1768550280000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 7351.9, "quote_volume": 791.77304, "trades": 18, "taker_buy_volume": 3481.2, "taker_buy_quote": 375.15226}, {"ts": 1768550340000, "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": 1768550400000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 2285.5, "quote_volume": 245.90761, "trades": 8, "taker_buy_volume": 124.9, "taker_buy_quote": 13.43924}, {"ts": 1768550460000, "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": 1768550520000, "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": 1768550580000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 2738.1, "quote_volume": 293.79813, "trades": 7, "taker_buy_volume": 1834.0, "taker_buy_quote": 196.7882}, {"ts": 1768550640000, "open": 0.1073, "high": 0.1074, "low": 0.107, "close": 0.107, "volume": 49828.2, "quote_volume": 5346.02879, "trades": 28, "taker_buy_volume": 23086.7, "taker_buy_quote": 2479.25635}, {"ts": 1768550700000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 6999.7, "quote_volume": 750.32849, "trades": 20, "taker_buy_volume": 4129.7, "taker_buy_quote": 442.55966}, {"ts": 1768550760000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 3575.8, "quote_volume": 383.26178, "trades": 9, "taker_buy_volume": 520.0, "taker_buy_quote": 55.692}, {"ts": 1768550820000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 1375.4, "quote_volume": 147.44288, "trades": 5, "taker_buy_volume": 1108.9, "taker_buy_quote": 118.87408}, {"ts": 1768550880000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 1086.2, "quote_volume": 116.44064, "trades": 4, "taker_buy_volume": 841.5, "taker_buy_quote": 90.2088}, {"ts": 1768550940000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 2676.8, "quote_volume": 287.20847, "trades": 6, "taker_buy_volume": 842.7, "taker_buy_quote": 90.40954}, {"ts": 1768551000000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 122.1, "quote_volume": 13.10133, "trades": 1, "taker_buy_volume": 122.1, "taker_buy_quote": 13.10133}, {"ts": 1768551060000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 2998.8, "quote_volume": 322.07112, "trades": 4, "taker_buy_volume": 2998.8, "taker_buy_quote": 322.07112}, {"ts": 1768551120000, "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": 1768551180000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 290.1, "quote_volume": 31.15674, "trades": 3, "taker_buy_volume": 290.1, "taker_buy_quote": 31.15674}, {"ts": 1768551240000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 49.0, "quote_volume": 5.2626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551300000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 171.8, "quote_volume": 18.45132, "trades": 2, "taker_buy_volume": 171.8, "taker_buy_quote": 18.45132}, {"ts": 1768551360000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 49.0, "quote_volume": 5.2626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551420000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 646.0, "quote_volume": 69.3804, "trades": 3, "taker_buy_volume": 646.0, "taker_buy_quote": 69.3804}, {"ts": 1768551480000, "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": 1768551540000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 49.0, "quote_volume": 5.2675, "trades": 1, "taker_buy_volume": 49.0, "taker_buy_quote": 5.2675}, {"ts": 1768551600000, "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": 1768551660000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 1275.0, "quote_volume": 136.86471, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551720000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 7129.2, "quote_volume": 764.23805, "trades": 12, "taker_buy_volume": 2691.5, "taker_buy_quote": 288.5288}, {"ts": 1768551780000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 21514.0, "quote_volume": 2304.38914, "trades": 12, "taker_buy_volume": 20793.0, "taker_buy_quote": 2227.09794}, {"ts": 1768551840000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 700.8, "quote_volume": 75.07287, "trades": 5, "taker_buy_volume": 171.9, "taker_buy_quote": 18.42768}, {"ts": 1768551900000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 1509.3, "quote_volume": 161.73517, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551960000, "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": 1768552020000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 6681.8, "quote_volume": 715.74866, "trades": 9, "taker_buy_volume": 6681.8, "taker_buy_quote": 715.74866}, {"ts": 1768552080000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 133.6, "quote_volume": 14.32192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552140000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 171.9, "quote_volume": 18.44487, "trades": 2, "taker_buy_volume": 171.9, "taker_buy_quote": 18.44487}, {"ts": 1768552200000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 240.1, "quote_volume": 25.75075, "trades": 2, "taker_buy_volume": 119.8, "taker_buy_quote": 12.84256}, {"ts": 1768552260000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 243.1, "quote_volume": 26.06032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552320000, "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": 1768552380000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 246.1, "quote_volume": 26.39424, "trades": 2, "taker_buy_volume": 122.9, "taker_buy_quote": 13.17488}, {"ts": 1768552440000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 15786.0, "quote_volume": 1690.69289, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552500000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 4986.7, "quote_volume": 533.37657, "trades": 11, "taker_buy_volume": 2487.9, "taker_buy_quote": 266.12083}, {"ts": 1768552560000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 2469.5, "quote_volume": 264.2365, "trades": 5, "taker_buy_volume": 2413.4, "taker_buy_quote": 258.2338}, {"ts": 1768552620000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 6783.6, "quote_volume": 725.89275, "trades": 18, "taker_buy_volume": 475.0, "taker_buy_quote": 50.86058}, {"ts": 1768552680000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552740000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 2323.3, "quote_volume": 248.61797, "trades": 9, "taker_buy_volume": 2075.4, "taker_buy_quote": 222.08009}, {"ts": 1768552800000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 121.9, "quote_volume": 13.06768, "trades": 1, "taker_buy_volume": 121.9, "taker_buy_quote": 13.06768}, {"ts": 1768552860000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 1439.0, "quote_volume": 154.2608, "trades": 7, "taker_buy_volume": 240.0, "taker_buy_quote": 25.728}, {"ts": 1768552920000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 2112.3, "quote_volume": 226.43856, "trades": 4, "taker_buy_volume": 2112.3, "taker_buy_quote": 226.43856}, {"ts": 1768552980000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 119.0, "quote_volume": 12.7568, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 12.7568}, {"ts": 1768553040000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 216.3, "quote_volume": 23.19668, "trades": 2, "taker_buy_volume": 216.3, "taker_buy_quote": 23.19668}, {"ts": 1768553100000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 6916.4, "quote_volume": 740.95552, "trades": 16, "taker_buy_volume": 1210.0, "taker_buy_quote": 129.591}, {"ts": 1768553160000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 1452.2, "quote_volume": 155.57147, "trades": 8, "taker_buy_volume": 1452.2, "taker_buy_quote": 155.57147}, {"ts": 1768553220000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 770.0, "quote_volume": 82.621, "trades": 5, "taker_buy_volume": 770.0, "taker_buy_quote": 82.621}, {"ts": 1768553280000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 3105.8, "quote_volume": 333.25234, "trades": 11, "taker_buy_volume": 2166.4, "taker_buy_quote": 232.45472}, {"ts": 1768553340000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 2566.1, "quote_volume": 275.34253, "trades": 4, "taker_buy_volume": 2517.1, "taker_buy_quote": 270.08483}, {"ts": 1768553400000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 172.7, "quote_volume": 18.53071, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553460000, "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": 1768553520000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 350.5, "quote_volume": 37.5736, "trades": 6, "taker_buy_volume": 173.6, "taker_buy_quote": 18.60992}, {"ts": 1768553580000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 890.2, "quote_volume": 95.44636, "trades": 7, "taker_buy_volume": 169.2, "taker_buy_quote": 18.15516}, {"ts": 1768553640000, "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": 1768553700000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 231.8, "quote_volume": 24.89532, "trades": 3, "taker_buy_volume": 231.8, "taker_buy_quote": 24.89532}, {"ts": 1768553760000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 2737.6, "quote_volume": 293.75078, "trades": 6, "taker_buy_volume": 2554.7, "taker_buy_quote": 274.11931}, {"ts": 1768553820000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 21074.5, "quote_volume": 2266.85392, "trades": 17, "taker_buy_volume": 18647.9, "taker_buy_quote": 2005.75176}, {"ts": 1768553880000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 665.1, "quote_volume": 71.49825, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553940000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 930.2, "quote_volume": 99.9965, "trades": 3, "taker_buy_volume": 930.2, "taker_buy_quote": 99.9965}, {"ts": 1768554000000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 16286.4, "quote_volume": 1747.67197, "trades": 17, "taker_buy_volume": 1348.8, "taker_buy_quote": 144.84912}, {"ts": 1768554060000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 1335.0, "quote_volume": 143.5125, "trades": 3, "taker_buy_volume": 1335.0, "taker_buy_quote": 143.5125}, {"ts": 1768554120000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 245.3, "quote_volume": 26.36975, "trades": 2, "taker_buy_volume": 120.7, "taker_buy_quote": 12.97525}, {"ts": 1768554180000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 13876.0, "quote_volume": 1494.26601, "trades": 15, "taker_buy_volume": 2889.1, "taker_buy_quote": 311.03826}, {"ts": 1768554240000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 186.3, "quote_volume": 20.00862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554300000, "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": 1768554360000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 119.0, "quote_volume": 12.7806, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 12.7806}, {"ts": 1768554420000, "open": 0.1073, "high": 0.1077, "low": 0.1073, "close": 0.1075, "volume": 53096.5, "quote_volume": 5710.83161, "trades": 35, "taker_buy_volume": 50303.0, "taker_buy_quote": 5410.56794}, {"ts": 1768554480000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 6586.6, "quote_volume": 708.65628, "trades": 11, "taker_buy_volume": 1945.9, "taker_buy_quote": 209.37884}, {"ts": 1768554540000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 185.7, "quote_volume": 19.96275, "trades": 3, "taker_buy_volume": 122.7, "taker_buy_quote": 13.19025}, {"ts": 1768554600000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 344.1, "quote_volume": 37.00794, "trades": 4, "taker_buy_volume": 344.1, "taker_buy_quote": 37.00794}, {"ts": 1768554660000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 8105.7, "quote_volume": 872.17754, "trades": 18, "taker_buy_volume": 6924.6, "taker_buy_quote": 745.10846}, {"ts": 1768554720000, "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": 1768554780000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 3068.0, "quote_volume": 330.2373, "trades": 13, "taker_buy_volume": 342.4, "taker_buy_quote": 36.85924}, {"ts": 1768554840000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 46.4, "quote_volume": 4.99728, "trades": 1, "taker_buy_volume": 46.4, "taker_buy_quote": 4.99728}, {"ts": 1768554900000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 23112.5, "quote_volume": 2483.43952, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554960000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 999.8, "quote_volume": 107.37852, "trades": 6, "taker_buy_volume": 890.9, "taker_buy_quote": 95.68266}, {"ts": 1768555020000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 48.9, "quote_volume": 5.25186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555080000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 5633.8, "quote_volume": 604.40284, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555140000, "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": 1768555200000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 236.3, "quote_volume": 25.33136, "trades": 3, "taker_buy_volume": 236.3, "taker_buy_quote": 25.33136}, {"ts": 1768555260000, "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": 1768555320000, "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": 1768555380000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 170.8, "quote_volume": 18.32684, "trades": 2, "taker_buy_volume": 170.8, "taker_buy_quote": 18.32684}, {"ts": 1768555440000, "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": 1768555500000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 168.3, "quote_volume": 18.05859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555560000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 491.5, "quote_volume": 52.6888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555620000, "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": 1768555680000, "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": 1768555740000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 1762.3, "quote_volume": 188.91856, "trades": 4, "taker_buy_volume": 1762.3, "taker_buy_quote": 188.91856}, {"ts": 1768555800000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 219.1, "quote_volume": 23.48262, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555860000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 1941.7, "quote_volume": 207.69344, "trades": 6, "taker_buy_volume": 1159.0, "taker_buy_quote": 124.013}, {"ts": 1768555920000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1381.9, "quote_volume": 147.8633, "trades": 7, "taker_buy_volume": 1332.8, "taker_buy_quote": 142.6096}, {"ts": 1768555980000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 5058.4, "quote_volume": 541.03367, "trades": 16, "taker_buy_volume": 3144.3, "taker_buy_quote": 336.41638}, {"ts": 1768556040000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 12194.0, "quote_volume": 1304.52116, "trades": 20, "taker_buy_volume": 9826.3, "taker_buy_quote": 1051.3151}, {"ts": 1768556100000, "open": 0.107, "high": 0.1073, "low": 0.107, "close": 0.1073, "volume": 8879.9, "quote_volume": 952.23622, "trades": 25, "taker_buy_volume": 6091.9, "taker_buy_quote": 653.20016}, {"ts": 1768556160000, "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": 1768556220000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 1234.5, "quote_volume": 132.5853, "trades": 4, "taker_buy_volume": 168.4, "taker_buy_quote": 18.08616}, {"ts": 1768556280000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 691.6, "quote_volume": 74.27784, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556340000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 12290.2, "quote_volume": 1320.93085, "trades": 14, "taker_buy_volume": 12241.3, "taker_buy_quote": 1315.67899}, {"ts": 1768556400000, "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": 1768556460000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 1038.9, "quote_volume": 111.57786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556520000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 28128.7, "quote_volume": 3022.88773, "trades": 24, "taker_buy_volume": 10231.0, "taker_buy_quote": 1099.33386}, {"ts": 1768556580000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 12518.8, "quote_volume": 1345.50358, "trades": 13, "taker_buy_volume": 10835.7, "taker_buy_quote": 1164.72661}, {"ts": 1768556640000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 916.6, "quote_volume": 98.45324, "trades": 3, "taker_buy_volume": 104.0, "taker_buy_quote": 11.18}, {"ts": 1768556700000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 10179.2, "quote_volume": 1093.24608, "trades": 7, "taker_buy_volume": 123.2, "taker_buy_quote": 13.23168}, {"ts": 1768556760000, "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": 1768556820000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 1135.7, "quote_volume": 122.08775, "trades": 3, "taker_buy_volume": 416.7, "taker_buy_quote": 44.79525}, {"ts": 1768556880000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 3284.4, "quote_volume": 353.40144, "trades": 10, "taker_buy_volume": 373.0, "taker_buy_quote": 40.1348}, {"ts": 1768556940000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 167.0, "quote_volume": 17.9859, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 17.9859}, {"ts": 1768557000000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 2654.9, "quote_volume": 285.69818, "trades": 9, "taker_buy_volume": 311.4, "taker_buy_quote": 33.52533}, {"ts": 1768557060000, "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": 1768557120000, "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": 1768557180000, "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": 1768557240000, "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": 1768557300000, "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": 1768557360000, "open": 0.1076, "high": 0.1083, "low": 0.1076, "close": 0.1082, "volume": 78182.3, "quote_volume": 8444.28045, "trades": 93, "taker_buy_volume": 45263.6, "taker_buy_quote": 4888.37841}, {"ts": 1768557420000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 2503.6, "quote_volume": 270.58916, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557480000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 392.5, "quote_volume": 42.39, "trades": 5, "taker_buy_volume": 172.8, "taker_buy_quote": 18.6624}, {"ts": 1768557540000, "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": 1768557600000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 2782.3, "quote_volume": 300.21017, "trades": 7, "taker_buy_volume": 171.6, "taker_buy_quote": 18.51564}, {"ts": 1768557660000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 3315.1, "quote_volume": 358.0308, "trades": 9, "taker_buy_volume": 1927.4, "taker_buy_quote": 208.1592}, {"ts": 1768557720000, "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": 1768557780000, "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": 1768557840000, "open": 0.108, "high": 0.108, "low": 0.1077, "close": 0.1077, "volume": 4307.5, "quote_volume": 464.12771, "trades": 12, "taker_buy_volume": 3270.1, "taker_buy_quote": 352.18977}, {"ts": 1768557900000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 398.9, "quote_volume": 42.92652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557960000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 10473.2, "quote_volume": 1126.91632, "trades": 13, "taker_buy_volume": 943.0, "taker_buy_quote": 101.4668}, {"ts": 1768558020000, "open": 0.1075, "high": 0.1078, "low": 0.1075, "close": 0.1078, "volume": 27728.6, "quote_volume": 2986.37868, "trades": 29, "taker_buy_volume": 25756.9, "taker_buy_quote": 2774.05953}, {"ts": 1768558080000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 6261.6, "quote_volume": 674.98455, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558140000, "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": 1768558200000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 87.9, "quote_volume": 9.46683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558260000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 562.1, "quote_volume": 60.53817, "trades": 3, "taker_buy_volume": 513.4, "taker_buy_quote": 55.29318}, {"ts": 1768558320000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 171.5, "quote_volume": 18.47055, "trades": 2, "taker_buy_volume": 171.5, "taker_buy_quote": 18.47055}, {"ts": 1768558380000, "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": 1768558440000, "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": 1768558500000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 92.7, "quote_volume": 9.99306, "trades": 2, "taker_buy_volume": 92.7, "taker_buy_quote": 9.99306}, {"ts": 1768558560000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 14084.9, "quote_volume": 1518.34735, "trades": 15, "taker_buy_volume": 1256.3, "taker_buy_quote": 135.42914}, {"ts": 1768558620000, "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": 1768558680000, "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": 1768558740000, "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": 1768558800000, "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": 1768558860000, "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": 1768558920000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 305.0, "quote_volume": 32.818, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558980000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 62.9, "quote_volume": 6.75546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559040000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 356.8, "quote_volume": 38.3374, "trades": 5, "taker_buy_volume": 356.8, "taker_buy_quote": 38.3374}, {"ts": 1768559100000, "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": 1768559160000, "open": 0.1076, "high": 0.1084, "low": 0.1076, "close": 0.1081, "volume": 134637.4, "quote_volume": 14545.33511, "trades": 116, "taker_buy_volume": 69560.4, "taker_buy_quote": 7509.6341}, {"ts": 1768559220000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 16230.0, "quote_volume": 1754.4711, "trades": 25, "taker_buy_volume": 13299.6, "taker_buy_quote": 1437.69486}, {"ts": 1768559280000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 3133.7, "quote_volume": 338.76548, "trades": 15, "taker_buy_volume": 2008.5, "taker_buy_quote": 217.13136}, {"ts": 1768559340000, "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": 1768559400000, "open": 0.1082, "high": 0.1083, "low": 0.1078, "close": 0.1078, "volume": 32550.7, "quote_volume": 3519.39107, "trades": 33, "taker_buy_volume": 12226.0, "taker_buy_quote": 1323.98963}, {"ts": 1768559460000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 533.8, "quote_volume": 57.54364, "trades": 5, "taker_buy_volume": 170.1, "taker_buy_quote": 18.33678}, {"ts": 1768559520000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559580000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559640000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559700000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559760000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 48.0, "quote_volume": 5.1744, "trades": 1, "taker_buy_volume": 48.0, "taker_buy_quote": 5.1744}, {"ts": 1768559820000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 13633.7, "quote_volume": 1468.9957, "trades": 23, "taker_buy_volume": 8237.6, "taker_buy_quote": 887.82599}, {"ts": 1768559880000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 10746.0, "quote_volume": 1161.00121, "trades": 21, "taker_buy_volume": 5186.6, "taker_buy_quote": 560.37289}, {"ts": 1768559940000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 3500.3, "quote_volume": 378.66108, "trades": 9, "taker_buy_volume": 2613.0, "taker_buy_quote": 282.7266}, {"ts": 1768560000000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 3703.7, "quote_volume": 400.74034, "trades": 13, "taker_buy_volume": 2813.1, "taker_buy_quote": 304.37742}, {"ts": 1768560060000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 3106.3, "quote_volume": 336.10166, "trades": 7, "taker_buy_volume": 171.3, "taker_buy_quote": 18.53466}, {"ts": 1768560120000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 17367.9, "quote_volume": 1877.44565, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560180000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 242.7, "quote_volume": 26.18733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560240000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 4315.9, "quote_volume": 465.25402, "trades": 12, "taker_buy_volume": 1184.9, "taker_buy_quote": 127.73222}, {"ts": 1768560300000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 365.5, "quote_volume": 39.4009, "trades": 3, "taker_buy_volume": 365.5, "taker_buy_quote": 39.4009}, {"ts": 1768560360000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 389.2, "quote_volume": 41.95576, "trades": 5, "taker_buy_volume": 217.6, "taker_buy_quote": 23.45728}, {"ts": 1768560420000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 307.3, "quote_volume": 33.12694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560480000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560540000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560600000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560660000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 1571.1, "quote_volume": 169.24192, "trades": 6, "taker_buy_volume": 173.6, "taker_buy_quote": 18.71408}, {"ts": 1768560720000, "open": 0.1078, "high": 0.1081, "low": 0.1078, "close": 0.1081, "volume": 13272.0, "quote_volume": 1432.41295, "trades": 16, "taker_buy_volume": 13102.7, "taker_buy_quote": 1414.11162}, {"ts": 1768560780000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 251.8, "quote_volume": 27.1944, "trades": 4, "taker_buy_volume": 83.3, "taker_buy_quote": 8.9964}, {"ts": 1768560840000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 138.0, "quote_volume": 14.904, "trades": 2, "taker_buy_volume": 138.0, "taker_buy_quote": 14.904}, {"ts": 1768560900000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 1375.5, "quote_volume": 148.70819, "trades": 9, "taker_buy_volume": 384.1, "taker_buy_quote": 41.53785}, {"ts": 1768560960000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 97.3, "quote_volume": 10.50354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561020000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 1623.9, "quote_volume": 175.05642, "trades": 4, "taker_buy_volume": 121.3, "taker_buy_quote": 13.07614}, {"ts": 1768561080000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561140000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561200000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561260000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 960.9, "quote_volume": 103.68111, "trades": 3, "taker_buy_volume": 181.6, "taker_buy_quote": 19.59464}, {"ts": 1768561320000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561380000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 968.9, "quote_volume": 104.54431, "trades": 3, "taker_buy_volume": 968.9, "taker_buy_quote": 104.54431}, {"ts": 1768561440000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 2136.2, "quote_volume": 230.83277, "trades": 6, "taker_buy_volume": 2015.6, "taker_buy_quote": 217.79591}, {"ts": 1768561500000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 367.3, "quote_volume": 39.72964, "trades": 3, "taker_buy_volume": 246.3, "taker_buy_quote": 26.63744}, {"ts": 1768561560000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 4000.8, "quote_volume": 432.88656, "trades": 7, "taker_buy_volume": 1997.7, "taker_buy_quote": 216.15114}, {"ts": 1768561620000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 960.9, "quote_volume": 103.87329, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561680000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 1187.3, "quote_volume": 128.46161, "trades": 9, "taker_buy_volume": 369.6, "taker_buy_quote": 39.99521}, {"ts": 1768561740000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 14046.3, "quote_volume": 1518.41969, "trades": 10, "taker_buy_volume": 2502.7, "taker_buy_quote": 270.64084}, {"ts": 1768561800000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 1841.0, "quote_volume": 199.03059, "trades": 5, "taker_buy_volume": 1841.0, "taker_buy_quote": 199.03059}, {"ts": 1768561860000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 93.3, "quote_volume": 10.08573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561920000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 4941.2, "quote_volume": 534.63784, "trades": 9, "taker_buy_volume": 3000.5, "taker_buy_quote": 324.6541}, {"ts": 1768561980000, "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": 1768562040000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 2930.1, "quote_volume": 316.84278, "trades": 6, "taker_buy_volume": 1979.7, "taker_buy_quote": 214.10454}, {"ts": 1768562100000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 4362.8, "quote_volume": 471.62651, "trades": 11, "taker_buy_volume": 1236.0, "taker_buy_quote": 133.51292}, {"ts": 1768562160000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 119.5, "quote_volume": 12.906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562220000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 2340.8, "quote_volume": 252.8064, "trades": 5, "taker_buy_volume": 1231.0, "taker_buy_quote": 132.948}, {"ts": 1768562280000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 2153.7, "quote_volume": 232.94734, "trades": 8, "taker_buy_volume": 1510.4, "taker_buy_quote": 163.40661}, {"ts": 1768562340000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 652.8, "quote_volume": 70.69824, "trades": 1, "taker_buy_volume": 652.8, "taker_buy_quote": 70.69824}, {"ts": 1768562400000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 286.9, "quote_volume": 31.04258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562460000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 1471.3, "quote_volume": 159.15827, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562520000, "open": 0.1082, "high": 0.1083, "low": 0.108, "close": 0.1081, "volume": 21920.6, "quote_volume": 2370.63418, "trades": 23, "taker_buy_volume": 2862.7, "taker_buy_quote": 309.48242}, {"ts": 1768562580000, "open": 0.1082, "high": 0.1086, "low": 0.1081, "close": 0.1085, "volume": 90036.5, "quote_volume": 9743.03786, "trades": 34, "taker_buy_volume": 87700.4, "taker_buy_quote": 9489.73165}, {"ts": 1768562640000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 20665.2, "quote_volume": 2241.89954, "trades": 12, "taker_buy_volume": 1834.9, "taker_buy_quote": 198.90316}, {"ts": 1768562700000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 4236.7, "quote_volume": 459.10124, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562760000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 585.9, "quote_volume": 63.40505, "trades": 3, "taker_buy_volume": 106.7, "taker_buy_quote": 11.55561}, {"ts": 1768562820000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 6069.2, "quote_volume": 656.68744, "trades": 10, "taker_buy_volume": 1927.7, "taker_buy_quote": 208.57714}, {"ts": 1768562880000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 1235.5, "quote_volume": 133.6811, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562940000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 1358.9, "quote_volume": 147.13728, "trades": 5, "taker_buy_volume": 1358.9, "taker_buy_quote": 147.13728}, {"ts": 1768563000000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 2964.8, "quote_volume": 321.08784, "trades": 5, "taker_buy_volume": 434.6, "taker_buy_quote": 47.06718}, {"ts": 1768563060000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 437.7, "quote_volume": 47.41486, "trades": 3, "taker_buy_volume": 437.7, "taker_buy_quote": 47.41486}, {"ts": 1768563120000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 4143.0, "quote_volume": 449.5155, "trades": 5, "taker_buy_volume": 3153.0, "taker_buy_quote": 342.1005}, {"ts": 1768563180000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 322.5, "quote_volume": 34.99125, "trades": 3, "taker_buy_volume": 322.5, "taker_buy_quote": 34.99125}, {"ts": 1768563240000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 6713.1, "quote_volume": 729.03053, "trades": 10, "taker_buy_volume": 3422.8, "taker_buy_quote": 371.70395}, {"ts": 1768563300000, "open": 0.1086, "high": 0.1089, "low": 0.1086, "close": 0.1087, "volume": 7676.1, "quote_volume": 834.4139, "trades": 11, "taker_buy_volume": 7391.9, "taker_buy_quote": 803.50893}, {"ts": 1768563360000, "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": 1768563420000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 740.0, "quote_volume": 80.438, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563480000, "open": 0.1088, "high": 0.1089, "low": 0.1087, "close": 0.1089, "volume": 3263.7, "quote_volume": 355.12139, "trades": 6, "taker_buy_volume": 2764.7, "taker_buy_quote": 300.88009}, {"ts": 1768563540000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 191.0, "quote_volume": 20.7617, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563600000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 8833.5, "quote_volume": 960.20957, "trades": 5, "taker_buy_volume": 81.2, "taker_buy_quote": 8.83456}, {"ts": 1768563660000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 362.0, "quote_volume": 39.3494, "trades": 3, "taker_buy_volume": 241.9, "taker_buy_quote": 26.29453}, {"ts": 1768563720000, "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": 1768563780000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 460.2, "quote_volume": 49.98964, "trades": 5, "taker_buy_volume": 169.2, "taker_buy_quote": 18.37512}, {"ts": 1768563840000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 513.3, "quote_volume": 55.79571, "trades": 2, "taker_buy_volume": 513.3, "taker_buy_quote": 55.79571}, {"ts": 1768563900000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 1933.0, "quote_volume": 210.0819, "trades": 8, "taker_buy_volume": 381.4, "taker_buy_quote": 41.4743}, {"ts": 1768563960000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 2097.4, "quote_volume": 228.19229, "trades": 4, "taker_buy_volume": 2097.4, "taker_buy_quote": 228.19229}, {"ts": 1768564020000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 941.2, "quote_volume": 102.43262, "trades": 7, "taker_buy_volume": 941.2, "taker_buy_quote": 102.43262}, {"ts": 1768564080000, "open": 0.1088, "high": 0.1092, "low": 0.1088, "close": 0.109, "volume": 19239.9, "quote_volume": 2095.98922, "trades": 18, "taker_buy_volume": 14688.9, "taker_buy_quote": 1599.88198}, {"ts": 1768564140000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 36692.4, "quote_volume": 4000.36543, "trades": 24, "taker_buy_volume": 2141.4, "taker_buy_quote": 233.4126}, {"ts": 1768564200000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 1986.4, "quote_volume": 216.66605, "trades": 6, "taker_buy_volume": 1362.5, "taker_buy_quote": 148.64875}, {"ts": 1768564260000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 1629.0, "quote_volume": 177.43283, "trades": 5, "taker_buy_volume": 788.8, "taker_buy_quote": 85.93505}, {"ts": 1768564320000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 894.4, "quote_volume": 97.39343, "trades": 5, "taker_buy_volume": 827.1, "taker_buy_quote": 90.07119}, {"ts": 1768564380000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 492.7, "quote_volume": 53.65503, "trades": 3, "taker_buy_volume": 492.7, "taker_buy_quote": 53.65503}, {"ts": 1768564440000, "open": 0.1088, "high": 0.1089, "low": 0.1087, "close": 0.1089, "volume": 2972.4, "quote_volume": 323.42344, "trades": 11, "taker_buy_volume": 834.4, "taker_buy_quote": 90.81941}, {"ts": 1768564500000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 6125.3, "quote_volume": 666.75321, "trades": 10, "taker_buy_volume": 378.1, "taker_buy_quote": 41.17628}, {"ts": 1768564560000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 340.6, "quote_volume": 37.05728, "trades": 2, "taker_buy_volume": 340.6, "taker_buy_quote": 37.05728}, {"ts": 1768564620000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 396.3, "quote_volume": 43.14516, "trades": 3, "taker_buy_volume": 396.3, "taker_buy_quote": 43.14516}, {"ts": 1768564680000, "open": 0.1089, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 1878.0, "quote_volume": 204.28055, "trades": 6, "taker_buy_volume": 769.1, "taker_buy_quote": 83.74312}, {"ts": 1768564740000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 576.6, "quote_volume": 62.73764, "trades": 5, "taker_buy_volume": 576.6, "taker_buy_quote": 62.73764}, {"ts": 1768564800000, "open": 0.1088, "high": 0.1088, "low": 0.1085, "close": 0.1085, "volume": 6524.6, "quote_volume": 708.58288, "trades": 16, "taker_buy_volume": 3254.7, "taker_buy_quote": 353.26158}, {"ts": 1768564860000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 3536.7, "quote_volume": 384.28757, "trades": 7, "taker_buy_volume": 3536.7, "taker_buy_quote": 384.28757}, {"ts": 1768564920000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1089, "volume": 560.5, "quote_volume": 60.99575, "trades": 5, "taker_buy_volume": 560.5, "taker_buy_quote": 60.99575}, {"ts": 1768564980000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 580.2, "quote_volume": 63.18378, "trades": 3, "taker_buy_volume": 580.2, "taker_buy_quote": 63.18378}, {"ts": 1768565040000, "open": 0.1089, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 13347.2, "quote_volume": 1451.54235, "trades": 14, "taker_buy_volume": 2270.6, "taker_buy_quote": 247.07034}, {"ts": 1768565100000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 3006.5, "quote_volume": 326.72932, "trades": 10, "taker_buy_volume": 1121.6, "taker_buy_quote": 121.91792}, {"ts": 1768565160000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 9333.7, "quote_volume": 1014.57319, "trades": 7, "taker_buy_volume": 261.3, "taker_buy_quote": 28.40331}, {"ts": 1768565220000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 7414.1, "quote_volume": 806.65408, "trades": 6, "taker_buy_volume": 793.4, "taker_buy_quote": 86.32192}, {"ts": 1768565280000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 33878.6, "quote_volume": 3688.48787, "trades": 39, "taker_buy_volume": 16521.5, "taker_buy_quote": 1799.17532}, {"ts": 1768565340000, "open": 0.1087, "high": 0.1088, "low": 0.1085, "close": 0.1087, "volume": 39204.4, "quote_volume": 4260.36638, "trades": 15, "taker_buy_volume": 15052.5, "taker_buy_quote": 1636.17826}, {"ts": 1768565400000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 8656.9, "quote_volume": 940.29756, "trades": 11, "taker_buy_volume": 592.9, "taker_buy_quote": 64.43594}, {"ts": 1768565460000, "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": 1768565520000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 1706.2, "quote_volume": 185.63456, "trades": 2, "taker_buy_volume": 1706.2, "taker_buy_quote": 185.63456}, {"ts": 1768565580000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.1091, "volume": 15624.9, "quote_volume": 1702.00308, "trades": 18, "taker_buy_volume": 11298.5, "taker_buy_quote": 1230.64638}, {"ts": 1768565640000, "open": 0.1093, "high": 0.1093, "low": 0.109, "close": 0.1091, "volume": 32091.3, "quote_volume": 3505.7738, "trades": 16, "taker_buy_volume": 19326.9, "taker_buy_quote": 2112.38317}, {"ts": 1768565700000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 2808.1, "quote_volume": 306.5477, "trades": 5, "taker_buy_volume": 1839.9, "taker_buy_quote": 200.91708}, {"ts": 1768565760000, "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": 1768565820000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 12774.1, "quote_volume": 1393.34731, "trades": 18, "taker_buy_volume": 12431.9, "taker_buy_quote": 1356.03038}, {"ts": 1768565880000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 5045.8, "quote_volume": 550.29608, "trades": 12, "taker_buy_volume": 167.2, "taker_buy_quote": 18.20808}, {"ts": 1768565940000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 1038.3, "quote_volume": 113.07087, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566000000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 12003.6, "quote_volume": 1305.25743, "trades": 15, "taker_buy_volume": 6009.0, "taker_buy_quote": 653.1783}, {"ts": 1768566060000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 221.4, "quote_volume": 24.06618, "trades": 3, "taker_buy_volume": 48.3, "taker_buy_quote": 5.25021}, {"ts": 1768566120000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 2454.1, "quote_volume": 267.00608, "trades": 4, "taker_buy_volume": 2454.1, "taker_buy_quote": 267.00608}, {"ts": 1768566180000, "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": 1768566240000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 268.0, "quote_volume": 29.1584, "trades": 4, "taker_buy_volume": 171.5, "taker_buy_quote": 18.6592}, {"ts": 1768566300000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 1038.3, "quote_volume": 112.96704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566360000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 168.0, "quote_volume": 18.2784, "trades": 2, "taker_buy_volume": 168.0, "taker_buy_quote": 18.2784}, {"ts": 1768566420000, "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": 1768566480000, "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": 1768566540000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 392.6, "quote_volume": 42.71488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566600000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 119.6, "quote_volume": 13.00052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566660000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 8170.1, "quote_volume": 886.8267, "trades": 20, "taker_buy_volume": 869.3, "taker_buy_quote": 94.31905}, {"ts": 1768566720000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 28056.2, "quote_volume": 3047.82629, "trades": 21, "taker_buy_volume": 11613.2, "taker_buy_quote": 1260.47219}, {"ts": 1768566780000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 341.2, "quote_volume": 37.05432, "trades": 4, "taker_buy_volume": 171.4, "taker_buy_quote": 18.61404}, {"ts": 1768566840000, "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": 1768566900000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 7298.2, "quote_volume": 792.87577, "trades": 16, "taker_buy_volume": 5256.4, "taker_buy_quote": 570.94888}, {"ts": 1768566960000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 92.2, "quote_volume": 10.01292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567020000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 59.0, "quote_volume": 6.4074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567080000, "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": 1768567140000, "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": 1768567200000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 171.4, "quote_volume": 18.63118, "trades": 2, "taker_buy_volume": 171.4, "taker_buy_quote": 18.63118}, {"ts": 1768567260000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 6097.0, "quote_volume": 662.80527, "trades": 22, "taker_buy_volume": 3325.0, "taker_buy_quote": 361.48887}, {"ts": 1768567320000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 688.1, "quote_volume": 74.79647, "trades": 4, "taker_buy_volume": 639.7, "taker_buy_quote": 69.53539}, {"ts": 1768567380000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 48.3, "quote_volume": 5.25021, "trades": 1, "taker_buy_volume": 48.3, "taker_buy_quote": 5.25021}, {"ts": 1768567440000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 499.0, "quote_volume": 54.2413, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567500000, "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": 1768567560000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 5764.2, "quote_volume": 627.45292, "trades": 15, "taker_buy_volume": 3150.9, "taker_buy_quote": 343.11622}, {"ts": 1768567620000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 1784.9, "quote_volume": 194.13492, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567680000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 169.4, "quote_volume": 18.41378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567740000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 3874.1, "quote_volume": 420.72726, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567800000, "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": 1768567860000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 48.4, "quote_volume": 5.25624, "trades": 1, "taker_buy_volume": 48.4, "taker_buy_quote": 5.25624}, {"ts": 1768567920000, "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": 1768567980000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 1445.0, "quote_volume": 156.89875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568040000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 184.1, "quote_volume": 19.99326, "trades": 2, "taker_buy_volume": 184.1, "taker_buy_quote": 19.99326}, {"ts": 1768568100000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 94.3, "quote_volume": 10.24557, "trades": 2, "taker_buy_volume": 94.3, "taker_buy_quote": 10.24557}, {"ts": 1768568160000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 168.1, "quote_volume": 18.25566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568220000, "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": 1768568280000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 125.5, "quote_volume": 13.6293, "trades": 2, "taker_buy_volume": 125.5, "taker_buy_quote": 13.6293}, {"ts": 1768568340000, "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": 1768568400000, "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": 1768568460000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 2670.8, "quote_volume": 289.90521, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568520000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 56.4, "quote_volume": 6.12504, "trades": 1, "taker_buy_volume": 56.4, "taker_buy_quote": 6.12504}, {"ts": 1768568580000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 677.3, "quote_volume": 73.55478, "trades": 1, "taker_buy_volume": 677.3, "taker_buy_quote": 73.55478}, {"ts": 1768568640000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 12624.6, "quote_volume": 1370.0123, "trades": 9, "taker_buy_volume": 11514.1, "taker_buy_quote": 1249.52305}, {"ts": 1768568700000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 118.7, "quote_volume": 12.90269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568760000, "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": 1768568820000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 3199.8, "quote_volume": 346.96129, "trades": 11, "taker_buy_volume": 876.6, "taker_buy_quote": 95.05313}, {"ts": 1768568880000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 3775.2, "quote_volume": 408.86543, "trades": 7, "taker_buy_volume": 2551.8, "taker_buy_quote": 276.35994}, {"ts": 1768568940000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 45997.6, "quote_volume": 4978.89522, "trades": 40, "taker_buy_volume": 27500.8, "taker_buy_quote": 2977.48216}, {"ts": 1768569000000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 60.5, "quote_volume": 6.5461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569060000, "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": 1768569120000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 1584.2, "quote_volume": 171.56886, "trades": 3, "taker_buy_volume": 1584.2, "taker_buy_quote": 171.56886}, {"ts": 1768569180000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 123.7, "quote_volume": 13.40908, "trades": 1, "taker_buy_volume": 123.7, "taker_buy_quote": 13.40908}, {"ts": 1768569240000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 244.9, "quote_volume": 26.54716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569300000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 394.4, "quote_volume": 42.83184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569360000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 4056.3, "quote_volume": 440.22015, "trades": 5, "taker_buy_volume": 1116.0, "taker_buy_quote": 121.1976}, {"ts": 1768569420000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 106.0, "quote_volume": 11.501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569480000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 1711.0, "quote_volume": 185.6435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569540000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 121.3, "quote_volume": 13.14892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569600000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 1234.3, "quote_volume": 133.67469, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569660000, "open": 0.1083, "high": 0.1083, "low": 0.108, "close": 0.108, "volume": 6843.4, "quote_volume": 739.25781, "trades": 11, "taker_buy_volume": 1952.8, "taker_buy_quote": 210.93819}, {"ts": 1768569720000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 121.9, "quote_volume": 13.17739, "trades": 1, "taker_buy_volume": 121.9, "taker_buy_quote": 13.17739}, {"ts": 1768569780000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 1210.9, "quote_volume": 130.89829, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569840000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 1238.9, "quote_volume": 133.92509, "trades": 3, "taker_buy_volume": 124.4, "taker_buy_quote": 13.44764}, {"ts": 1768569900000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 30927.3, "quote_volume": 3343.24113, "trades": 13, "taker_buy_volume": 30927.3, "taker_buy_quote": 3343.24113}, {"ts": 1768569960000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 2116.9, "quote_volume": 228.83689, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570020000, "open": 0.1081, "high": 0.1081, "low": 0.1072, "close": 0.1073, "volume": 80163.1, "quote_volume": 8621.17209, "trades": 76, "taker_buy_volume": 27488.5, "taker_buy_quote": 2955.99961}, {"ts": 1768570080000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 5055.9, "quote_volume": 543.00366, "trades": 6, "taker_buy_volume": 2283.6, "taker_buy_quote": 245.25864}, {"ts": 1768570140000, "open": 0.1074, "high": 0.1074, "low": 0.1071, "close": 0.1072, "volume": 37924.8, "quote_volume": 4066.60918, "trades": 20, "taker_buy_volume": 123.0, "taker_buy_quote": 13.1733}, {"ts": 1768570200000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 42850.7, "quote_volume": 4595.95619, "trades": 40, "taker_buy_volume": 23250.5, "taker_buy_quote": 2494.61913}, {"ts": 1768570260000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 1756.4, "quote_volume": 188.48635, "trades": 4, "taker_buy_volume": 246.3, "taker_buy_quote": 26.45262}, {"ts": 1768570320000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 589.1, "quote_volume": 63.127, "trades": 5, "taker_buy_volume": 124.3, "taker_buy_quote": 13.31253}, {"ts": 1768570380000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 864.7, "quote_volume": 92.53515, "trades": 4, "taker_buy_volume": 122.5, "taker_buy_quote": 13.11975}, {"ts": 1768570440000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 1186.3, "quote_volume": 126.94344, "trades": 4, "taker_buy_volume": 93.4, "taker_buy_quote": 10.00314}, {"ts": 1768570500000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 26970.5, "quote_volume": 2885.84529, "trades": 17, "taker_buy_volume": 2317.8, "taker_buy_quote": 248.0046}, {"ts": 1768570560000, "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": 1768570620000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 17970.1, "quote_volume": 1923.51836, "trades": 25, "taker_buy_volume": 7261.9, "taker_buy_quote": 777.0233}, {"ts": 1768570680000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 20354.3, "quote_volume": 2173.62623, "trades": 22, "taker_buy_volume": 7802.7, "taker_buy_quote": 833.24093}, {"ts": 1768570740000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 853.4, "quote_volume": 91.0702, "trades": 7, "taker_buy_volume": 246.8, "taker_buy_quote": 26.33356}, {"ts": 1768570800000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 8619.1, "quote_volume": 920.50745, "trades": 8, "taker_buy_volume": 8133.3, "taker_buy_quote": 868.62401}, {"ts": 1768570860000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 371.0, "quote_volume": 39.6228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570920000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 1605.9, "quote_volume": 171.72025, "trades": 6, "taker_buy_volume": 870.5, "taker_buy_quote": 93.06888}, {"ts": 1768570980000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 364.3, "quote_volume": 38.94367, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571040000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 1555.3, "quote_volume": 166.4892, "trades": 4, "taker_buy_volume": 470.0, "taker_buy_quote": 50.29}, {"ts": 1768571100000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 301.5, "quote_volume": 32.27291, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571160000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1092.9, "quote_volume": 116.9403, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571220000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 3065.1, "quote_volume": 327.71741, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571280000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 913.9, "quote_volume": 97.56741, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571340000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 1122.7, "quote_volume": 119.80014, "trades": 4, "taker_buy_volume": 80.5, "taker_buy_quote": 8.5974}, {"ts": 1768571400000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 11207.7, "quote_volume": 1195.5222, "trades": 17, "taker_buy_volume": 6849.6, "taker_buy_quote": 730.85232}, {"ts": 1768571460000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 1351.1, "quote_volume": 144.15017, "trades": 4, "taker_buy_volume": 1106.0, "taker_buy_quote": 118.0102}, {"ts": 1768571520000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 724.6, "quote_volume": 77.30233, "trades": 2, "taker_buy_volume": 724.6, "taker_buy_quote": 77.30233}, {"ts": 1768571580000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 4275.2, "quote_volume": 455.34765, "trades": 13, "taker_buy_volume": 1168.5, "taker_buy_quote": 124.44525}, {"ts": 1768571640000, "open": 0.1064, "high": 0.1064, "low": 0.1056, "close": 0.1058, "volume": 126736.6, "quote_volume": 13429.54991, "trades": 144, "taker_buy_volume": 76970.2, "taker_buy_quote": 8161.91117}, {"ts": 1768571700000, "open": 0.1059, "high": 0.106, "low": 0.1055, "close": 0.1056, "volume": 107567.9, "quote_volume": 11371.32083, "trades": 69, "taker_buy_volume": 36756.3, "taker_buy_quote": 3884.03086}, {"ts": 1768571760000, "open": 0.1057, "high": 0.1058, "low": 0.1055, "close": 0.1057, "volume": 28456.5, "quote_volume": 3007.73346, "trades": 42, "taker_buy_volume": 19157.2, "taker_buy_quote": 2024.58417}, {"ts": 1768571820000, "open": 0.1058, "high": 0.1058, "low": 0.1055, "close": 0.1058, "volume": 68855.8, "quote_volume": 7276.64901, "trades": 34, "taker_buy_volume": 6125.6, "taker_buy_quote": 647.73517}, {"ts": 1768571880000, "open": 0.1057, "high": 0.1058, "low": 0.1056, "close": 0.1056, "volume": 5954.3, "quote_volume": 629.43259, "trades": 13, "taker_buy_volume": 4249.6, "taker_buy_quote": 449.28272}, {"ts": 1768571940000, "open": 0.1056, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 19239.6, "quote_volume": 2030.11161, "trades": 29, "taker_buy_volume": 10397.1, "taker_buy_quote": 1097.21041}, {"ts": 1768572000000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 4417.9, "quote_volume": 467.65315, "trades": 11, "taker_buy_volume": 4148.9, "taker_buy_quote": 439.18799}, {"ts": 1768572060000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 2675.7, "quote_volume": 283.35663, "trades": 3, "taker_buy_volume": 1875.3, "taker_buy_quote": 198.59427}, {"ts": 1768572120000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 3700.0, "quote_volume": 392.43139, "trades": 10, "taker_buy_volume": 3204.0, "taker_buy_quote": 339.85539}, {"ts": 1768572180000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 17802.3, "quote_volume": 1887.0438, "trades": 8, "taker_buy_volume": 7309.0, "taker_buy_quote": 774.754}, {"ts": 1768572240000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 2325.5, "quote_volume": 246.13472, "trades": 9, "taker_buy_volume": 1111.4, "taker_buy_quote": 117.58612}, {"ts": 1768572300000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 1234.5, "quote_volume": 130.6101, "trades": 3, "taker_buy_volume": 121.7, "taker_buy_quote": 12.87586}, {"ts": 1768572360000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 3627.3, "quote_volume": 383.64228, "trades": 8, "taker_buy_volume": 1136.2, "taker_buy_quote": 120.20996}, {"ts": 1768572420000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 239.7, "quote_volume": 25.33629, "trades": 3, "taker_buy_volume": 239.7, "taker_buy_quote": 25.33629}, {"ts": 1768572480000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572540000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 123.9, "quote_volume": 13.10862, "trades": 1, "taker_buy_volume": 123.9, "taker_buy_quote": 13.10862}, {"ts": 1768572600000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 1713.8, "quote_volume": 181.34799, "trades": 5, "taker_buy_volume": 1594.4, "taker_buy_quote": 168.71547}, {"ts": 1768572660000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 669.4, "quote_volume": 70.82252, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572720000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 246.2, "quote_volume": 26.04796, "trades": 2, "taker_buy_volume": 246.2, "taker_buy_quote": 26.04796}, {"ts": 1768572780000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572840000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 119.8, "quote_volume": 12.67484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572900000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 2624.2, "quote_volume": 277.80797, "trades": 4, "taker_buy_volume": 1634.2, "taker_buy_quote": 172.96697}, {"ts": 1768572960000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 171.0, "quote_volume": 18.0918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573020000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 4631.4, "quote_volume": 489.53898, "trades": 11, "taker_buy_volume": 3025.1, "taker_buy_quote": 319.75307}, {"ts": 1768573080000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 1479.4, "quote_volume": 156.47654, "trades": 7, "taker_buy_volume": 222.5, "taker_buy_quote": 23.52321}, {"ts": 1768573140000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 2257.6, "quote_volume": 238.69267, "trades": 7, "taker_buy_volume": 470.0, "taker_buy_quote": 49.726}, {"ts": 1768573200000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 113.4, "quote_volume": 11.98638, "trades": 3, "taker_buy_volume": 49.7, "taker_buy_quote": 5.25329}, {"ts": 1768573260000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 159.0, "quote_volume": 16.8063, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573320000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 12714.1, "quote_volume": 1342.11203, "trades": 19, "taker_buy_volume": 4755.5, "taker_buy_quote": 502.1808}, {"ts": 1768573380000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 49.8, "quote_volume": 5.25888, "trades": 1, "taker_buy_volume": 49.8, "taker_buy_quote": 5.25888}, {"ts": 1768573440000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573500000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1491.7, "quote_volume": 157.67269, "trades": 4, "taker_buy_volume": 1491.7, "taker_buy_quote": 157.67269}, {"ts": 1768573560000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573620000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 7827.2, "quote_volume": 828.11776, "trades": 3, "taker_buy_volume": 7827.2, "taker_buy_quote": 828.11776}, {"ts": 1768573680000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 7947.5, "quote_volume": 841.64025, "trades": 4, "taker_buy_volume": 7947.5, "taker_buy_quote": 841.64025}, {"ts": 1768573740000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 170.4, "quote_volume": 18.0624, "trades": 2, "taker_buy_volume": 170.4, "taker_buy_quote": 18.0624}, {"ts": 1768573800000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 2966.6, "quote_volume": 314.75626, "trades": 13, "taker_buy_volume": 2768.3, "taker_buy_quote": 293.71663}, {"ts": 1768573860000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 1260.0, "quote_volume": 133.64655, "trades": 7, "taker_buy_volume": 1036.7, "taker_buy_quote": 109.97675}, {"ts": 1768573920000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 4091.4, "quote_volume": 433.64427, "trades": 14, "taker_buy_volume": 3821.6, "taker_buy_quote": 405.06749}, {"ts": 1768573980000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 2474.1, "quote_volume": 262.12432, "trades": 9, "taker_buy_volume": 1474.3, "taker_buy_quote": 156.14552}, {"ts": 1768574040000, "open": 0.1061, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 8637.8, "quote_volume": 917.30015, "trades": 14, "taker_buy_volume": 7197.9, "taker_buy_quote": 764.40011}, {"ts": 1768574100000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 170.5, "quote_volume": 18.1071, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574160000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 5238.4, "quote_volume": 555.78825, "trades": 14, "taker_buy_volume": 2529.0, "taker_buy_quote": 268.3269}, {"ts": 1768574220000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 7008.1, "quote_volume": 742.4087, "trades": 17, "taker_buy_volume": 2823.1, "taker_buy_quote": 299.09248}, {"ts": 1768574280000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 3923.4, "quote_volume": 416.66012, "trades": 12, "taker_buy_volume": 610.7, "taker_buy_quote": 64.85138}, {"ts": 1768574340000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 12280.2, "quote_volume": 1306.39034, "trades": 13, "taker_buy_volume": 3060.7, "taker_buy_quote": 325.43554}, {"ts": 1768574400000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 4987.4, "quote_volume": 529.93328, "trades": 12, "taker_buy_volume": 988.0, "taker_buy_quote": 105.0244}, {"ts": 1768574460000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 745.7, "quote_volume": 79.33019, "trades": 2, "taker_buy_volume": 745.7, "taker_buy_quote": 79.33019}, {"ts": 1768574520000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 3779.3, "quote_volume": 402.77945, "trades": 10, "taker_buy_volume": 1633.6, "taker_buy_quote": 174.0306}, {"ts": 1768574580000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 240.5, "quote_volume": 25.61325, "trades": 2, "taker_buy_volume": 119.1, "taker_buy_quote": 12.68415}, {"ts": 1768574640000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 470.0, "quote_volume": 50.055, "trades": 1, "taker_buy_volume": 470.0, "taker_buy_quote": 50.055}, {"ts": 1768574700000, "open": 0.1064, "high": 0.1069, "low": 0.1064, "close": 0.1068, "volume": 57491.3, "quote_volume": 6138.91344, "trades": 42, "taker_buy_volume": 38422.4, "taker_buy_quote": 4101.61404}, {"ts": 1768574760000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 2555.5, "quote_volume": 272.42861, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574820000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 3332.9, "quote_volume": 355.62043, "trades": 4, "taker_buy_volume": 2221.7, "taker_buy_quote": 237.05539}, {"ts": 1768574880000, "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": 1768574940000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 243.1, "quote_volume": 25.9023, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575000000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 1232.7, "quote_volume": 131.28255, "trades": 3, "taker_buy_volume": 1111.9, "taker_buy_quote": 118.41735}, {"ts": 1768575060000, "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": 1768575120000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 124.6, "quote_volume": 13.28236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575180000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 379.2, "quote_volume": 40.42272, "trades": 2, "taker_buy_volume": 379.2, "taker_buy_quote": 40.42272}, {"ts": 1768575240000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 98.6, "quote_volume": 10.51076, "trades": 2, "taker_buy_volume": 49.3, "taker_buy_quote": 5.25538}, {"ts": 1768575300000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 269.6, "quote_volume": 28.76632, "trades": 4, "taker_buy_volume": 98.5, "taker_buy_quote": 10.50995}, {"ts": 1768575360000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 3352.6, "quote_volume": 357.7354, "trades": 10, "taker_buy_volume": 179.0, "taker_buy_quote": 19.11228}, {"ts": 1768575420000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 171.5, "quote_volume": 18.3162, "trades": 2, "taker_buy_volume": 171.5, "taker_buy_quote": 18.3162}, {"ts": 1768575480000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 3353.0, "quote_volume": 358.4357, "trades": 7, "taker_buy_volume": 2118.5, "taker_buy_quote": 226.46765}, {"ts": 1768575540000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 52.2, "quote_volume": 5.57496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575600000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 3215.1, "quote_volume": 343.37268, "trades": 11, "taker_buy_volume": 839.7, "taker_buy_quote": 89.67996}, {"ts": 1768575660000, "open": 0.1068, "high": 0.1071, "low": 0.1068, "close": 0.107, "volume": 11934.8, "quote_volume": 1277.25112, "trades": 16, "taker_buy_volume": 8974.9, "taker_buy_quote": 960.79852}, {"ts": 1768575720000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 6058.5, "quote_volume": 648.64438, "trades": 11, "taker_buy_volume": 3985.1, "taker_buy_quote": 426.79058}, {"ts": 1768575780000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 4948.6, "quote_volume": 530.48992, "trades": 8, "taker_buy_volume": 1711.0, "taker_buy_quote": 183.4192}, {"ts": 1768575840000, "open": 0.1074, "high": 0.1074, "low": 0.107, "close": 0.107, "volume": 1844.8, "quote_volume": 197.51549, "trades": 8, "taker_buy_volume": 1355.9, "taker_buy_quote": 145.1293}, {"ts": 1768575900000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 3680.5, "quote_volume": 394.20582, "trades": 8, "taker_buy_volume": 2669.7, "taker_buy_quote": 285.92487}, {"ts": 1768575960000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 1066.6, "quote_volume": 114.43051, "trades": 4, "taker_buy_volume": 909.9, "taker_buy_quote": 97.63227}, {"ts": 1768576020000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 1420.4, "quote_volume": 152.40892, "trades": 5, "taker_buy_volume": 1191.0, "taker_buy_quote": 127.7943}, {"ts": 1768576080000, "open": 0.1074, "high": 0.1077, "low": 0.1074, "close": 0.1075, "volume": 14301.0, "quote_volume": 1537.78434, "trades": 20, "taker_buy_volume": 13100.1, "taker_buy_quote": 1408.60358}, {"ts": 1768576140000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 10334.9, "quote_volume": 1111.86414, "trades": 21, "taker_buy_volume": 7916.0, "taker_buy_quote": 851.5905}, {"ts": 1768576200000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 2332.1, "quote_volume": 250.70075, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576260000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 3401.8, "quote_volume": 365.85111, "trades": 4, "taker_buy_volume": 1576.1, "taker_buy_quote": 169.58836}, {"ts": 1768576320000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 2688.7, "quote_volume": 289.30412, "trades": 5, "taker_buy_volume": 990.0, "taker_buy_quote": 106.524}, {"ts": 1768576380000, "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": 1768576440000, "open": 0.1075, "high": 0.1075, "low": 0.1072, "close": 0.1072, "volume": 2979.1, "quote_volume": 319.72952, "trades": 8, "taker_buy_volume": 904.0, "taker_buy_quote": 96.9088}, {"ts": 1768576500000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 11419.9, "quote_volume": 1224.73566, "trades": 12, "taker_buy_volume": 1442.0, "taker_buy_quote": 154.7266}, {"ts": 1768576560000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 690.5, "quote_volume": 74.0216, "trades": 4, "taker_buy_volume": 444.7, "taker_buy_quote": 47.67184}, {"ts": 1768576620000, "open": 0.1072, "high": 0.1072, "low": 0.1069, "close": 0.1069, "volume": 11547.0, "quote_volume": 1235.23593, "trades": 22, "taker_buy_volume": 2091.1, "taker_buy_quote": 223.7477}, {"ts": 1768576680000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 2295.7, "quote_volume": 245.6399, "trades": 2, "taker_buy_volume": 470.0, "taker_buy_quote": 50.29}, {"ts": 1768576740000, "open": 0.1069, "high": 0.1069, "low": 0.1066, "close": 0.1066, "volume": 10395.5, "quote_volume": 1108.59942, "trades": 13, "taker_buy_volume": 1019.8, "taker_buy_quote": 108.71068}, {"ts": 1768576800000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 8144.2, "quote_volume": 868.82726, "trades": 9, "taker_buy_volume": 1851.5, "taker_buy_quote": 197.48295}, {"ts": 1768576860000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 732.3, "quote_volume": 78.0995, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576920000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1063, "volume": 5604.3, "quote_volume": 596.38641, "trades": 12, "taker_buy_volume": 3990.2, "taker_buy_quote": 424.65852}, {"ts": 1768576980000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 19527.7, "quote_volume": 2075.99523, "trades": 15, "taker_buy_volume": 9996.5, "taker_buy_quote": 1062.74019}, {"ts": 1768577040000, "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": 1768577100000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 9396.6, "quote_volume": 1000.80549, "trades": 14, "taker_buy_volume": 3738.1, "taker_buy_quote": 398.18446}, {"ts": 1768577160000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 2796.8, "quote_volume": 297.78517, "trades": 13, "taker_buy_volume": 1539.7, "taker_buy_quote": 163.90896}, {"ts": 1768577220000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 49.3, "quote_volume": 5.25045, "trades": 1, "taker_buy_volume": 49.3, "taker_buy_quote": 5.25045}, {"ts": 1768577280000, "open": 0.1065, "high": 0.1065, "low": 0.1062, "close": 0.1062, "volume": 11183.7, "quote_volume": 1189.7019, "trades": 17, "taker_buy_volume": 9925.7, "taker_buy_quote": 1055.89648}, {"ts": 1768577340000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 9861.9, "quote_volume": 1046.14982, "trades": 22, "taker_buy_volume": 5011.2, "taker_buy_quote": 531.41622}, {"ts": 1768577400000, "open": 0.106, "high": 0.1064, "low": 0.106, "close": 0.1064, "volume": 7969.6, "quote_volume": 846.87932, "trades": 14, "taker_buy_volume": 3895.1, "taker_buy_quote": 413.35252}, {"ts": 1768577460000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 1442.0, "quote_volume": 153.573, "trades": 3, "taker_buy_volume": 1442.0, "taker_buy_quote": 153.573}, {"ts": 1768577520000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 5758.4, "quote_volume": 611.41869, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768577580000, "open": 0.1061, "high": 0.1061, "low": 0.1045, "close": 0.1054, "volume": 696740.5, "quote_volume": 73251.56597, "trades": 324, "taker_buy_volume": 277465.3, "taker_buy_quote": 29109.63165}, {"ts": 1768577640000, "open": 0.1054, "high": 0.1058, "low": 0.1054, "close": 0.1058, "volume": 141313.4, "quote_volume": 14930.45428, "trades": 107, "taker_buy_volume": 119795.0, "taker_buy_quote": 12659.59632}, {"ts": 1768577700000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 45439.1, "quote_volume": 4809.20275, "trades": 34, "taker_buy_volume": 37355.6, "taker_buy_quote": 3954.03093}, {"ts": 1768577760000, "open": 0.1058, "high": 0.1061, "low": 0.1058, "close": 0.106, "volume": 49993.9, "quote_volume": 5295.55072, "trades": 54, "taker_buy_volume": 19061.0, "taker_buy_quote": 2019.19108}, {"ts": 1768577820000, "open": 0.1061, "high": 0.1067, "low": 0.1061, "close": 0.1063, "volume": 54209.0, "quote_volume": 5769.41445, "trades": 54, "taker_buy_volume": 45184.2, "taker_buy_quote": 4810.23977}, {"ts": 1768577880000, "open": 0.1062, "high": 0.1066, "low": 0.1062, "close": 0.1066, "volume": 88931.7, "quote_volume": 9465.72698, "trades": 64, "taker_buy_volume": 77949.0, "taker_buy_quote": 8297.60031}, {"ts": 1768577940000, "open": 0.1067, "high": 0.107, "low": 0.1067, "close": 0.1069, "volume": 109438.1, "quote_volume": 11701.74294, "trades": 46, "taker_buy_volume": 48812.2, "taker_buy_quote": 5216.37479}, {"ts": 1768578000000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 9363.4, "quote_volume": 1000.43813, "trades": 16, "taker_buy_volume": 49.2, "taker_buy_quote": 5.25456}, {"ts": 1768578060000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 22508.4, "quote_volume": 2402.46044, "trades": 51, "taker_buy_volume": 613.9, "taker_buy_quote": 65.50805}, {"ts": 1768578120000, "open": 0.1066, "high": 0.1068, "low": 0.1065, "close": 0.1068, "volume": 23297.1, "quote_volume": 2483.78563, "trades": 47, "taker_buy_volume": 12043.0, "taker_buy_quote": 1283.76906}, {"ts": 1768578180000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 1745.7, "quote_volume": 186.44076, "trades": 4, "taker_buy_volume": 1745.7, "taker_buy_quote": 186.44076}, {"ts": 1768578240000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 93.6, "quote_volume": 9.99648, "trades": 2, "taker_buy_volume": 93.6, "taker_buy_quote": 9.99648}, {"ts": 1768578300000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 3731.2, "quote_volume": 398.49216, "trades": 5, "taker_buy_volume": 3731.2, "taker_buy_quote": 398.49216}, {"ts": 1768578360000, "open": 0.1067, "high": 0.1067, "low": 0.1062, "close": 0.1062, "volume": 27208.6, "quote_volume": 2897.60842, "trades": 41, "taker_buy_volume": 4875.2, "taker_buy_quote": 519.06019}, {"ts": 1768578420000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 87756.1, "quote_volume": 9295.45082, "trades": 41, "taker_buy_volume": 58707.3, "taker_buy_quote": 6217.8054}, {"ts": 1768578480000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 2719.3, "quote_volume": 288.00807, "trades": 14, "taker_buy_volume": 1286.0, "taker_buy_quote": 136.20454}, {"ts": 1768578540000, "open": 0.1059, "high": 0.106, "low": 0.1057, "close": 0.106, "volume": 9284.9, "quote_volume": 982.49912, "trades": 19, "taker_buy_volume": 8737.9, "taker_buy_quote": 924.62059}, {"ts": 1768578600000, "open": 0.106, "high": 0.1063, "low": 0.106, "close": 0.1063, "volume": 12071.0, "quote_volume": 1281.70361, "trades": 26, "taker_buy_volume": 8257.6, "taker_buy_quote": 877.12635}, {"ts": 1768578660000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 11121.1, "quote_volume": 1180.56822, "trades": 23, "taker_buy_volume": 1110.9, "taker_buy_quote": 117.93855}, {"ts": 1768578720000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 172.9, "quote_volume": 18.34469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578780000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 4689.7, "quote_volume": 497.1082, "trades": 16, "taker_buy_volume": 2541.2, "taker_buy_quote": 269.3672}, {"ts": 1768578840000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 1464.2, "quote_volume": 155.35162, "trades": 10, "taker_buy_volume": 693.6, "taker_buy_quote": 73.59096}, {"ts": 1768578900000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 2498.9, "quote_volume": 265.38318, "trades": 5, "taker_buy_volume": 505.0, "taker_buy_quote": 53.631}, {"ts": 1768578960000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 346.6, "quote_volume": 36.80892, "trades": 4, "taker_buy_volume": 173.1, "taker_buy_quote": 18.38322}, {"ts": 1768579020000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 3401.6, "quote_volume": 360.58701, "trades": 13, "taker_buy_volume": 695.5, "taker_buy_quote": 73.723}, {"ts": 1768579080000, "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": 1768579140000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 1591.0, "quote_volume": 168.4869, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579200000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 8036.0, "quote_volume": 851.82263, "trades": 20, "taker_buy_volume": 3745.6, "taker_buy_quote": 396.98817}, {"ts": 1768579260000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 3009.0, "quote_volume": 319.5558, "trades": 3, "taker_buy_volume": 3009.0, "taker_buy_quote": 319.5558}, {"ts": 1768579320000, "open": 0.1063, "high": 0.1063, "low": 0.106, "close": 0.1062, "volume": 13506.0, "quote_volume": 1433.75134, "trades": 25, "taker_buy_volume": 4269.7, "taker_buy_quote": 453.01309}, {"ts": 1768579380000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 366.7, "quote_volume": 38.94354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579440000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 120.0, "quote_volume": 12.744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579500000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579560000, "open": 0.1063, "high": 0.1067, "low": 0.1062, "close": 0.1067, "volume": 19403.6, "quote_volume": 2065.873, "trades": 22, "taker_buy_volume": 15637.1, "taker_buy_quote": 1664.9055}, {"ts": 1768579620000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 127138.8, "quote_volume": 13577.20618, "trades": 21, "taker_buy_volume": 8184.8, "taker_buy_quote": 873.61218}, {"ts": 1768579680000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 7449.2, "quote_volume": 792.8693, "trades": 14, "taker_buy_volume": 5325.9, "taker_buy_quote": 566.81996}, {"ts": 1768579740000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 1321.3, "quote_volume": 140.58632, "trades": 4, "taker_buy_volume": 1321.3, "taker_buy_quote": 140.58632}, {"ts": 1768579800000, "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": 1768579860000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 1812.6, "quote_volume": 192.86064, "trades": 4, "taker_buy_volume": 1812.6, "taker_buy_quote": 192.86064}, {"ts": 1768579920000, "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": 1768579980000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 119.7, "quote_volume": 12.72411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580040000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 121.3, "quote_volume": 12.89419, "trades": 1, "taker_buy_volume": 121.3, "taker_buy_quote": 12.89419}, {"ts": 1768580100000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 366.9, "quote_volume": 39.02607, "trades": 3, "taker_buy_volume": 246.0, "taker_buy_quote": 26.1744}, {"ts": 1768580160000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 707.5, "quote_volume": 75.1365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580220000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 9613.6, "quote_volume": 1021.11541, "trades": 9, "taker_buy_volume": 7855.4, "taker_buy_quote": 834.25546}, {"ts": 1768580280000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 4070.2, "quote_volume": 432.66226, "trades": 14, "taker_buy_volume": 856.0, "taker_buy_quote": 90.9928}, {"ts": 1768580340000, "open": 0.1063, "high": 0.1066, "low": 0.1063, "close": 0.1066, "volume": 20517.3, "quote_volume": 2186.06009, "trades": 22, "taker_buy_volume": 19164.6, "taker_buy_quote": 2041.94692}, {"ts": 1768580400000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 7866.6, "quote_volume": 837.11891, "trades": 7, "taker_buy_volume": 1007.3, "taker_buy_quote": 107.27745}, {"ts": 1768580460000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 4167.5, "quote_volume": 442.73934, "trades": 11, "taker_buy_volume": 3922.6, "taker_buy_quote": 416.71868}, {"ts": 1768580520000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 124.6, "quote_volume": 13.25744, "trades": 1, "taker_buy_volume": 124.6, "taker_buy_quote": 13.25744}, {"ts": 1768580580000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 279.2, "quote_volume": 29.67896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580640000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580700000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 309.3, "quote_volume": 32.87859, "trades": 3, "taker_buy_volume": 187.9, "taker_buy_quote": 19.97377}, {"ts": 1768580760000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580820000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 39193.6, "quote_volume": 4170.19904, "trades": 7, "taker_buy_volume": 3658.6, "taker_buy_quote": 389.27504}, {"ts": 1768580880000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 1689.3, "quote_volume": 179.91045, "trades": 2, "taker_buy_volume": 1689.3, "taker_buy_quote": 179.91045}, {"ts": 1768580940000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 2942.3, "quote_volume": 313.64918, "trades": 5, "taker_buy_volume": 2942.3, "taker_buy_quote": 313.64918}, {"ts": 1768581000000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 18133.9, "quote_volume": 1934.89938, "trades": 17, "taker_buy_volume": 6459.9, "taker_buy_quote": 689.28358}, {"ts": 1768581060000, "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": 1768581120000, "open": 0.1068, "high": 0.1068, "low": 0.1065, "close": 0.1066, "volume": 5214.7, "quote_volume": 556.17673, "trades": 11, "taker_buy_volume": 1722.6, "taker_buy_quote": 183.78143}, {"ts": 1768581180000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 248.2, "quote_volume": 26.4333, "trades": 2, "taker_buy_volume": 123.4, "taker_buy_quote": 13.1421}, {"ts": 1768581240000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 241.9, "quote_volume": 25.73816, "trades": 2, "taker_buy_volume": 121.2, "taker_buy_quote": 12.89568}, {"ts": 1768581300000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 121.2, "quote_volume": 12.9078, "trades": 1, "taker_buy_volume": 121.2, "taker_buy_quote": 12.9078}, {"ts": 1768581360000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 16096.5, "quote_volume": 1717.48413, "trades": 13, "taker_buy_volume": 14264.6, "taker_buy_quote": 1522.0204}, {"ts": 1768581420000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 64.1, "quote_volume": 6.83306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581480000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 2429.1, "quote_volume": 258.72851, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581540000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 5636.8, "quote_volume": 600.3192, "trades": 8, "taker_buy_volume": 121.5, "taker_buy_quote": 12.93975}, {"ts": 1768581600000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 2555.8, "quote_volume": 272.44828, "trades": 4, "taker_buy_volume": 2555.8, "taker_buy_quote": 272.44828}, {"ts": 1768581660000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 7921.0, "quote_volume": 845.9628, "trades": 7, "taker_buy_volume": 7277.9, "taker_buy_quote": 777.27972}, {"ts": 1768581720000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 9049.0, "quote_volume": 967.3381, "trades": 5, "taker_buy_volume": 9049.0, "taker_buy_quote": 967.3381}, {"ts": 1768581780000, "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": 1768581840000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 3308.0, "quote_volume": 353.6252, "trades": 5, "taker_buy_volume": 1210.3, "taker_buy_quote": 129.38107}, {"ts": 1768581900000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 122.9, "quote_volume": 13.13801, "trades": 1, "taker_buy_volume": 122.9, "taker_buy_quote": 13.13801}, {"ts": 1768581960000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 122.8, "quote_volume": 13.1396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582020000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 11956.0, "quote_volume": 1278.0964, "trades": 4, "taker_buy_volume": 121.5, "taker_buy_quote": 12.98835}, {"ts": 1768582080000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 121.4, "quote_volume": 12.97766, "trades": 1, "taker_buy_volume": 121.4, "taker_buy_quote": 12.97766}, {"ts": 1768582140000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 2361.5, "quote_volume": 252.44435, "trades": 4, "taker_buy_volume": 1109.5, "taker_buy_quote": 118.60555}, {"ts": 1768582200000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 121.5, "quote_volume": 12.98835, "trades": 1, "taker_buy_volume": 121.5, "taker_buy_quote": 12.98835}, {"ts": 1768582260000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1110.9, "quote_volume": 118.8663, "trades": 2, "taker_buy_volume": 1110.9, "taker_buy_quote": 118.8663}, {"ts": 1768582320000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582380000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 122.1, "quote_volume": 13.0647, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582440000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 34630.3, "quote_volume": 3699.7499, "trades": 36, "taker_buy_volume": 16376.7, "taker_buy_quote": 1749.03156}, {"ts": 1768582500000, "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": 1768582560000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 1085.4, "quote_volume": 115.82431, "trades": 5, "taker_buy_volume": 720.0, "taker_buy_quote": 76.824}, {"ts": 1768582620000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 2666.0, "quote_volume": 284.60825, "trades": 7, "taker_buy_volume": 2544.9, "taker_buy_quote": 271.67477}, {"ts": 1768582680000, "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": 1768582740000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 1833.8, "quote_volume": 195.84984, "trades": 3, "taker_buy_volume": 1833.8, "taker_buy_quote": 195.84984}, {"ts": 1768582800000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 8595.6, "quote_volume": 917.51667, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582860000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 2674.5, "quote_volume": 285.36915, "trades": 5, "taker_buy_volume": 2555.2, "taker_buy_quote": 272.63984}, {"ts": 1768582920000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 2704.6, "quote_volume": 288.69067, "trades": 7, "taker_buy_volume": 2456.1, "taker_buy_quote": 262.17572}, {"ts": 1768582980000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 58.3, "quote_volume": 6.20895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583040000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 27377.9, "quote_volume": 2914.32944, "trades": 15, "taker_buy_volume": 119.1, "taker_buy_quote": 12.67224}, {"ts": 1768583100000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 2227.3, "quote_volume": 237.09606, "trades": 4, "taker_buy_volume": 2227.3, "taker_buy_quote": 237.09606}, {"ts": 1768583160000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1063, "volume": 890.5, "quote_volume": 94.7862, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583220000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 540.7, "quote_volume": 57.47641, "trades": 4, "taker_buy_volume": 169.7, "taker_buy_quote": 18.03911}, {"ts": 1768583280000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 771.8, "quote_volume": 82.04234, "trades": 2, "taker_buy_volume": 649.1, "taker_buy_quote": 68.99933}, {"ts": 1768583340000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 2345.6, "quote_volume": 249.20153, "trades": 6, "taker_buy_volume": 2174.5, "taker_buy_quote": 231.03071}, {"ts": 1768583400000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583460000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583520000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 119.5, "quote_volume": 12.6909, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583580000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 121.1, "quote_volume": 12.84871, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583640000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 122.9, "quote_volume": 13.03969, "trades": 1, "taker_buy_volume": 122.9, "taker_buy_quote": 13.03969}, {"ts": 1768583700000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 1235.7, "quote_volume": 131.23134, "trades": 4, "taker_buy_volume": 1235.7, "taker_buy_quote": 131.23134}, {"ts": 1768583760000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 240.7, "quote_volume": 25.56234, "trades": 2, "taker_buy_volume": 120.5, "taker_buy_quote": 12.7971}, {"ts": 1768583820000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 287.8, "quote_volume": 30.59314, "trades": 3, "taker_buy_volume": 119.4, "taker_buy_quote": 12.69222}, {"ts": 1768583880000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583940000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 3079.2, "quote_volume": 326.94283, "trades": 6, "taker_buy_volume": 1137.1, "taker_buy_quote": 120.77473}, {"ts": 1768584000000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 118.8, "quote_volume": 12.61656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584060000, "open": 0.1061, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 8660.8, "quote_volume": 919.50502, "trades": 9, "taker_buy_volume": 2793.7, "taker_buy_quote": 296.85923}, {"ts": 1768584120000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 6533.9, "quote_volume": 694.55357, "trades": 11, "taker_buy_volume": 4574.5, "taker_buy_quote": 486.26935}, {"ts": 1768584180000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 366.1, "quote_volume": 38.92892, "trades": 3, "taker_buy_volume": 247.0, "taker_buy_quote": 26.26859}, {"ts": 1768584240000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 49.4, "quote_volume": 5.25616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584300000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 172.9, "quote_volume": 18.37927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584360000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584420000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 5424.7, "quote_volume": 576.5297, "trades": 15, "taker_buy_volume": 4265.6, "taker_buy_quote": 453.43328}, {"ts": 1768584480000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 295.3, "quote_volume": 31.4075, "trades": 4, "taker_buy_volume": 295.3, "taker_buy_quote": 31.4075}, {"ts": 1768584540000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 17211.3, "quote_volume": 1834.53614, "trades": 15, "taker_buy_volume": 6201.4, "taker_buy_quote": 660.9529}, {"ts": 1768584600000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 1809.7, "quote_volume": 192.91402, "trades": 4, "taker_buy_volume": 1039.4, "taker_buy_quote": 110.80004}, {"ts": 1768584660000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 232.6, "quote_volume": 24.79516, "trades": 3, "taker_buy_volume": 232.6, "taker_buy_quote": 24.79516}, {"ts": 1768584720000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 5871.9, "quote_volume": 626.93051, "trades": 15, "taker_buy_volume": 4929.9, "taker_buy_quote": 526.32491}, {"ts": 1768584780000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 936.3, "quote_volume": 99.99684, "trades": 2, "taker_buy_volume": 936.3, "taker_buy_quote": 99.99684}, {"ts": 1768584840000, "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": 1768584900000, "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": 1768584960000, "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": 1768585020000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 1942.1, "quote_volume": 207.3994, "trades": 11, "taker_buy_volume": 1599.4, "taker_buy_quote": 170.81592}, {"ts": 1768585080000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 220.8, "quote_volume": 23.53728, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585140000, "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": 1768585200000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 1145.8, "quote_volume": 122.0277, "trades": 5, "taker_buy_volume": 972.0, "taker_buy_quote": 103.518}, {"ts": 1768585260000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 7697.6, "quote_volume": 821.31695, "trades": 7, "taker_buy_volume": 7697.6, "taker_buy_quote": 821.31695}, {"ts": 1768585320000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1334.2, "quote_volume": 142.35914, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585380000, "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": 1768585440000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 2870.0, "quote_volume": 306.14722, "trades": 8, "taker_buy_volume": 168.6, "taker_buy_quote": 17.98962}, {"ts": 1768585500000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 171.1, "quote_volume": 18.25637, "trades": 2, "taker_buy_volume": 171.1, "taker_buy_quote": 18.25637}, {"ts": 1768585560000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 2613.6, "quote_volume": 278.90493, "trades": 13, "taker_buy_volume": 2099.9, "taker_buy_quote": 224.07622}, {"ts": 1768585620000, "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": 1768585680000, "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": 1768585740000, "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": 1768585800000, "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": 1768585860000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 9019.1, "quote_volume": 964.02582, "trades": 8, "taker_buy_volume": 9019.1, "taker_buy_quote": 964.02582}, {"ts": 1768585920000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 1659.3, "quote_volume": 177.20832, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585980000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 49.2, "quote_volume": 5.24472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586040000, "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": 1768586100000, "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": 1768586160000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 725.7, "quote_volume": 77.32136, "trades": 5, "taker_buy_volume": 170.0, "taker_buy_quote": 18.122}, {"ts": 1768586220000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 170.2, "quote_volume": 18.14332, "trades": 2, "taker_buy_volume": 170.2, "taker_buy_quote": 18.14332}, {"ts": 1768586280000, "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": 1768586340000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 1607.8, "quote_volume": 171.39148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586400000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 3415.1, "quote_volume": 364.41767, "trades": 10, "taker_buy_volume": 3199.4, "taker_buy_quote": 341.38091}, {"ts": 1768586460000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1183.0, "quote_volume": 126.2261, "trades": 9, "taker_buy_volume": 843.7, "taker_buy_quote": 90.02279}, {"ts": 1768586520000, "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": 1768586580000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 170.6, "quote_volume": 18.20302, "trades": 2, "taker_buy_volume": 170.6, "taker_buy_quote": 18.20302}, {"ts": 1768586640000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 846.6, "quote_volume": 90.33222, "trades": 4, "taker_buy_volume": 674.9, "taker_buy_quote": 72.01183}, {"ts": 1768586700000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 10841.0, "quote_volume": 1157.7026, "trades": 19, "taker_buy_volume": 9851.3, "taker_buy_quote": 1052.00264}, {"ts": 1768586760000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 2123.5, "quote_volume": 226.79685, "trades": 8, "taker_buy_volume": 1950.9, "taker_buy_quote": 208.36317}, {"ts": 1768586820000, "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": 1768586880000, "open": 0.1069, "high": 0.1073, "low": 0.1069, "close": 0.1072, "volume": 56371.7, "quote_volume": 6040.61683, "trades": 57, "taker_buy_volume": 40820.0, "taker_buy_quote": 4374.02388}, {"ts": 1768586940000, "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": 1768587000000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 1697.5, "quote_volume": 181.80225, "trades": 2, "taker_buy_volume": 1697.5, "taker_buy_quote": 181.80225}, {"ts": 1768587060000, "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": 1768587120000, "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": 1768587180000, "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": 1768587240000, "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": 1768587300000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 2469.5, "quote_volume": 264.48345, "trades": 5, "taker_buy_volume": 1999.5, "taker_buy_quote": 214.14645}, {"ts": 1768587360000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 1948.8, "quote_volume": 208.91136, "trades": 2, "taker_buy_volume": 1948.8, "taker_buy_quote": 208.91136}, {"ts": 1768587420000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 10970.0, "quote_volume": 1177.96427, "trades": 10, "taker_buy_volume": 3528.2, "taker_buy_quote": 378.71495}, {"ts": 1768587480000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 558.6, "quote_volume": 59.99364, "trades": 1, "taker_buy_volume": 558.6, "taker_buy_quote": 59.99364}, {"ts": 1768587540000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 8169.7, "quote_volume": 876.60881, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587600000, "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": 1768587660000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 119.7, "quote_volume": 12.83184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587720000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 904.3, "quote_volume": 96.85053, "trades": 3, "taker_buy_volume": 845.9, "taker_buy_quote": 90.59589}, {"ts": 1768587780000, "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": 1768587840000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 121.6, "quote_volume": 13.03552, "trades": 1, "taker_buy_volume": 121.6, "taker_buy_quote": 13.03552}, {"ts": 1768587900000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 123.4, "quote_volume": 13.22848, "trades": 1, "taker_buy_volume": 123.4, "taker_buy_quote": 13.22848}, {"ts": 1768587960000, "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": 1768588020000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 1238.0, "quote_volume": 132.8374, "trades": 3, "taker_buy_volume": 1238.0, "taker_buy_quote": 132.8374}, {"ts": 1768588080000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 121.5, "quote_volume": 13.03695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588140000, "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": 1768588200000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 86.7, "quote_volume": 9.29424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588260000, "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": 1768588320000, "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": 1768588380000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 2222.9, "quote_volume": 238.08488, "trades": 5, "taker_buy_volume": 2100.0, "taker_buy_quote": 224.91}, {"ts": 1768588440000, "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": 1768588500000, "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": 1768588560000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 1953.5, "quote_volume": 209.27913, "trades": 4, "taker_buy_volume": 1953.5, "taker_buy_quote": 209.27913}, {"ts": 1768588620000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 18723.8, "quote_volume": 2005.31898, "trades": 18, "taker_buy_volume": 2748.3, "taker_buy_quote": 294.34293}, {"ts": 1768588680000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 2106.5, "quote_volume": 225.3955, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588740000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588800000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 2377.8, "quote_volume": 254.4246, "trades": 8, "taker_buy_volume": 1879.1, "taker_buy_quote": 201.0637}, {"ts": 1768588860000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 762.9, "quote_volume": 81.6303, "trades": 4, "taker_buy_volume": 762.9, "taker_buy_quote": 81.6303}, {"ts": 1768588920000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588980000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589040000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589100000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589160000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1883.7, "quote_volume": 201.5559, "trades": 6, "taker_buy_volume": 1834.6, "taker_buy_quote": 196.3022}, {"ts": 1768589220000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589280000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 8739.8, "quote_volume": 935.26496, "trades": 20, "taker_buy_volume": 6170.1, "taker_buy_quote": 660.47979}, {"ts": 1768589340000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 807.6, "quote_volume": 86.33244, "trades": 2, "taker_buy_volume": 683.0, "taker_buy_quote": 73.0127}, {"ts": 1768589400000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 121.7, "quote_volume": 13.00973, "trades": 1, "taker_buy_volume": 121.7, "taker_buy_quote": 13.00973}, {"ts": 1768589460000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 3499.7, "quote_volume": 374.4679, "trades": 5, "taker_buy_volume": 3499.7, "taker_buy_quote": 374.4679}, {"ts": 1768589520000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 120.6, "quote_volume": 12.9042, "trades": 1, "taker_buy_volume": 120.6, "taker_buy_quote": 12.9042}, {"ts": 1768589580000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 5047.2, "quote_volume": 540.62089, "trades": 5, "taker_buy_volume": 5047.2, "taker_buy_quote": 540.62089}, {"ts": 1768589640000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 1948.2, "quote_volume": 208.83072, "trades": 4, "taker_buy_volume": 1785.0, "taker_buy_quote": 191.352}, {"ts": 1768589700000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 2885.6, "quote_volume": 309.33632, "trades": 3, "taker_buy_volume": 2885.6, "taker_buy_quote": 309.33632}, {"ts": 1768589760000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 1207.2, "quote_volume": 129.41184, "trades": 1, "taker_buy_volume": 1207.2, "taker_buy_quote": 129.41184}, {"ts": 1768589820000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 16296.2, "quote_volume": 1745.52728, "trades": 7, "taker_buy_volume": 2042.6, "taker_buy_quote": 218.96672}, {"ts": 1768589880000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 186.4, "quote_volume": 19.98208, "trades": 1, "taker_buy_volume": 186.4, "taker_buy_quote": 19.98208}, {"ts": 1768589940000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 28138.6, "quote_volume": 3016.45792, "trades": 12, "taker_buy_volume": 27295.8, "taker_buy_quote": 2926.10976}, {"ts": 1768590000000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 26484.2, "quote_volume": 2836.35967, "trades": 6, "taker_buy_volume": 888.0, "taker_buy_quote": 95.016}, {"ts": 1768590060000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 120.9, "quote_volume": 12.9363, "trades": 1, "taker_buy_volume": 120.9, "taker_buy_quote": 12.9363}, {"ts": 1768590120000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590180000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 121.7, "quote_volume": 13.0219, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590240000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590300000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 1882.6, "quote_volume": 201.62646, "trades": 4, "taker_buy_volume": 1882.6, "taker_buy_quote": 201.62646}, {"ts": 1768590360000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 770.1, "quote_volume": 82.47771, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590420000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 6116.1, "quote_volume": 655.02441, "trades": 11, "taker_buy_volume": 499.9, "taker_buy_quote": 53.53929}, {"ts": 1768590480000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 170.0, "quote_volume": 18.207, "trades": 2, "taker_buy_volume": 170.0, "taker_buy_quote": 18.207}, {"ts": 1768590540000, "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": 1768590600000, "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": 1768590660000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 1003.1, "quote_volume": 107.53232, "trades": 3, "taker_buy_volume": 1003.1, "taker_buy_quote": 107.53232}, {"ts": 1768590720000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 341.6, "quote_volume": 36.61952, "trades": 4, "taker_buy_volume": 167.7, "taker_buy_quote": 17.97744}, {"ts": 1768590780000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 1103.3, "quote_volume": 118.16343, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590840000, "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": 1768590900000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 168.5, "quote_volume": 18.0295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590960000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591020000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 173.9, "quote_volume": 18.58991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591080000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 9756.1, "quote_volume": 1041.61487, "trades": 9, "taker_buy_volume": 1391.0, "taker_buy_quote": 148.4197}, {"ts": 1768591140000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 168.4, "quote_volume": 17.98512, "trades": 2, "taker_buy_volume": 168.4, "taker_buy_quote": 17.98512}, {"ts": 1768591200000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 173.9, "quote_volume": 18.57252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591260000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 390.0, "quote_volume": 41.67372, "trades": 5, "taker_buy_volume": 340.8, "taker_buy_quote": 36.41424}, {"ts": 1768591320000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 173.4, "quote_volume": 18.53646, "trades": 2, "taker_buy_volume": 173.4, "taker_buy_quote": 18.53646}, {"ts": 1768591380000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 218.5, "quote_volume": 23.35765, "trades": 3, "taker_buy_volume": 169.3, "taker_buy_quote": 18.09817}, {"ts": 1768591440000, "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": 1768591500000, "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": 1768591560000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 171.6, "quote_volume": 18.3612, "trades": 2, "taker_buy_volume": 171.6, "taker_buy_quote": 18.3612}, {"ts": 1768591620000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591680000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591740000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 172.7, "quote_volume": 18.4789, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591800000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1933.5, "quote_volume": 206.8845, "trades": 5, "taker_buy_volume": 1163.4, "taker_buy_quote": 124.4838}, {"ts": 1768591860000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 169.0, "quote_volume": 18.083, "trades": 2, "taker_buy_volume": 169.0, "taker_buy_quote": 18.083}, {"ts": 1768591920000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591980000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 568.8, "quote_volume": 60.91848, "trades": 7, "taker_buy_volume": 399.1, "taker_buy_quote": 42.74361}, {"ts": 1768592040000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 3036.6, "quote_volume": 325.21986, "trades": 5, "taker_buy_volume": 2987.6, "taker_buy_quote": 319.97196}, {"ts": 1768592100000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 27551.1, "quote_volume": 2949.91954, "trades": 32, "taker_buy_volume": 18324.3, "taker_buy_quote": 1962.28489}, {"ts": 1768592160000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 5190.0, "quote_volume": 556.3631, "trades": 13, "taker_buy_volume": 1753.0, "taker_buy_quote": 187.9216}, {"ts": 1768592220000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1039.0, "quote_volume": 111.173, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592280000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 7780.5, "quote_volume": 831.8681, "trades": 11, "taker_buy_volume": 6741.4, "taker_buy_quote": 720.78831}, {"ts": 1768592340000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 9970.4, "quote_volume": 1066.20441, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592400000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 10059.4, "quote_volume": 1074.0606, "trades": 19, "taker_buy_volume": 7296.6, "taker_buy_quote": 779.26001}, {"ts": 1768592460000, "open": 0.1068, "high": 0.1068, "low": 0.1065, "close": 0.1065, "volume": 8605.9, "quote_volume": 918.28954, "trades": 21, "taker_buy_volume": 4694.6, "taker_buy_quote": 501.08461}, {"ts": 1768592520000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 122.5, "quote_volume": 13.034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592580000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 49.4, "quote_volume": 5.25122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592640000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592700000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 1114.4, "quote_volume": 118.46072, "trades": 3, "taker_buy_volume": 1114.4, "taker_buy_quote": 118.46072}, {"ts": 1768592760000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592820000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 3302.0, "quote_volume": 351.3328, "trades": 5, "taker_buy_volume": 3302.0, "taker_buy_quote": 351.3328}, {"ts": 1768592880000, "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": 1768592940000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 9250.0, "quote_volume": 985.125, "trades": 8, "taker_buy_volume": 8260.0, "taker_buy_quote": 879.69}, {"ts": 1768593000000, "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": 1768593060000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 170.9, "quote_volume": 18.20085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593120000, "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": 1768593180000, "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": 1768593240000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 1209.6, "quote_volume": 128.8224, "trades": 4, "taker_buy_volume": 1160.2, "taker_buy_quote": 123.5613}, {"ts": 1768593300000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 5232.8, "quote_volume": 556.76992, "trades": 11, "taker_buy_volume": 1760.4, "taker_buy_quote": 187.30656}, {"ts": 1768593360000, "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": 1768593420000, "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": 1768593480000, "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": 1768593540000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 12590.5, "quote_volume": 1338.80797, "trades": 26, "taker_buy_volume": 5913.5, "taker_buy_quote": 628.96423}, {"ts": 1768593600000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 1160.8, "quote_volume": 123.50912, "trades": 3, "taker_buy_volume": 1160.8, "taker_buy_quote": 123.50912}, {"ts": 1768593660000, "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": 1768593720000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 13772.3, "quote_volume": 1465.37272, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593780000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 172.8, "quote_volume": 18.36864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593840000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 170.9, "quote_volume": 18.14958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593900000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593960000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594020000, "open": 0.1061, "high": 0.1061, "low": 0.1058, "close": 0.1058, "volume": 16350.4, "quote_volume": 1731.75511, "trades": 28, "taker_buy_volume": 10206.1, "taker_buy_quote": 1080.82846}, {"ts": 1768594080000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 10716.1, "quote_volume": 1133.76338, "trades": 12, "taker_buy_volume": 6151.2, "taker_buy_quote": 650.79696}, {"ts": 1768594140000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 1703.8, "quote_volume": 179.93365, "trades": 8, "taker_buy_volume": 1097.0, "taker_buy_quote": 115.8432}, {"ts": 1768594200000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 71651.8, "quote_volume": 7559.49464, "trades": 36, "taker_buy_volume": 67534.3, "taker_buy_quote": 7125.08628}, {"ts": 1768594260000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594320000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 14533.9, "quote_volume": 1533.32645, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594380000, "open": 0.1056, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 3058.8, "quote_volume": 323.34164, "trades": 7, "taker_buy_volume": 3058.8, "taker_buy_quote": 323.34164}, {"ts": 1768594440000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 721.0, "quote_volume": 76.2818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594500000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594560000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 281.0, "quote_volume": 29.7017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594620000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 4623.7, "quote_volume": 488.70437, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594680000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 509.8, "quote_volume": 53.95116, "trades": 4, "taker_buy_volume": 362.7, "taker_buy_quote": 38.37327}, {"ts": 1768594740000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 3107.2, "quote_volume": 329.34453, "trades": 9, "taker_buy_volume": 3107.2, "taker_buy_quote": 329.34453}, {"ts": 1768594800000, "open": 0.1061, "high": 0.1064, "low": 0.1061, "close": 0.1064, "volume": 2544.3, "quote_volume": 270.3502, "trades": 10, "taker_buy_volume": 1555.4, "taker_buy_quote": 165.13124}, {"ts": 1768594860000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 3652.6, "quote_volume": 389.25337, "trades": 6, "taker_buy_volume": 419.0, "taker_buy_quote": 44.62371}, {"ts": 1768594920000, "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": 1768594980000, "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": 1768595040000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 1684.2, "quote_volume": 179.39191, "trades": 7, "taker_buy_volume": 249.0, "taker_buy_quote": 26.53097}, {"ts": 1768595100000, "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": 1768595160000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 1088.9, "quote_volume": 116.0647, "trades": 5, "taker_buy_volume": 123.6, "taker_buy_quote": 13.17576}, {"ts": 1768595220000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 121.9, "quote_volume": 12.98235, "trades": 1, "taker_buy_volume": 121.9, "taker_buy_quote": 12.98235}, {"ts": 1768595280000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 3150.9, "quote_volume": 335.88594, "trades": 7, "taker_buy_volume": 3031.1, "taker_buy_quote": 323.11526}, {"ts": 1768595340000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 124.9, "quote_volume": 13.31434, "trades": 1, "taker_buy_volume": 124.9, "taker_buy_quote": 13.31434}, {"ts": 1768595400000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 119.0, "quote_volume": 12.6854, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 12.6854}, {"ts": 1768595460000, "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": 1768595520000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 123.3, "quote_volume": 13.14378, "trades": 1, "taker_buy_volume": 123.3, "taker_buy_quote": 13.14378}, {"ts": 1768595580000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 121.5, "quote_volume": 12.9519, "trades": 1, "taker_buy_volume": 121.5, "taker_buy_quote": 12.9519}, {"ts": 1768595640000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 123.7, "quote_volume": 13.17405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595700000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 124.1, "quote_volume": 13.20424, "trades": 1, "taker_buy_volume": 124.1, "taker_buy_quote": 13.20424}, {"ts": 1768595760000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 342.2, "quote_volume": 36.4615, "trades": 4, "taker_buy_volume": 342.2, "taker_buy_quote": 36.4615}, {"ts": 1768595820000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 217.3, "quote_volume": 23.16418, "trades": 3, "taker_buy_volume": 168.0, "taker_buy_quote": 17.9088}, {"ts": 1768595880000, "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": 1768595940000, "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": 1768596000000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 393.8, "quote_volume": 42.04068, "trades": 5, "taker_buy_volume": 393.8, "taker_buy_quote": 42.04068}, {"ts": 1768596060000, "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": 1768596120000, "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": 1768596180000, "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": 1768596240000, "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": 1768596300000, "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": 1768596360000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 7706.0, "quote_volume": 823.0008, "trades": 7, "taker_buy_volume": 1185.5, "taker_buy_quote": 126.6114}, {"ts": 1768596420000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 3843.4, "quote_volume": 410.57428, "trades": 10, "taker_buy_volume": 942.4, "taker_buy_quote": 100.74256}, {"ts": 1768596480000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 171.3, "quote_volume": 18.31197, "trades": 2, "taker_buy_volume": 171.3, "taker_buy_quote": 18.31197}, {"ts": 1768596540000, "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": 1768596600000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 49.2, "quote_volume": 5.25948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596660000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 454.9, "quote_volume": 48.60041, "trades": 3, "taker_buy_volume": 170.9, "taker_buy_quote": 18.26921}, {"ts": 1768596720000, "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": 1768596780000, "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": 1768596840000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 9579.5, "quote_volume": 1025.75284, "trades": 9, "taker_buy_volume": 9579.5, "taker_buy_quote": 1025.75284}, {"ts": 1768596900000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 1796.0, "quote_volume": 192.33244, "trades": 4, "taker_buy_volume": 1604.4, "taker_buy_quote": 171.83124}, {"ts": 1768596960000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 221.4, "quote_volume": 23.69471, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597020000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 474.5, "quote_volume": 50.80186, "trades": 7, "taker_buy_volume": 474.5, "taker_buy_quote": 50.80186}, {"ts": 1768597080000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 8261.0, "quote_volume": 885.30579, "trades": 19, "taker_buy_volume": 3793.4, "taker_buy_quote": 406.39592}, {"ts": 1768597140000, "open": 0.1072, "high": 0.1075, "low": 0.1072, "close": 0.1075, "volume": 5282.8, "quote_volume": 567.41694, "trades": 9, "taker_buy_volume": 5282.8, "taker_buy_quote": 567.41694}, {"ts": 1768597200000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 226.8, "quote_volume": 24.33564, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597260000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 6334.6, "quote_volume": 679.06912, "trades": 10, "taker_buy_volume": 1236.3, "taker_buy_quote": 132.53136}, {"ts": 1768597320000, "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": 1768597380000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 120.2, "quote_volume": 12.89746, "trades": 1, "taker_buy_volume": 120.2, "taker_buy_quote": 12.89746}, {"ts": 1768597440000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 121.5, "quote_volume": 13.0491, "trades": 1, "taker_buy_volume": 121.5, "taker_buy_quote": 13.0491}, {"ts": 1768597500000, "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": 1768597560000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 10132.3, "quote_volume": 1087.19579, "trades": 7, "taker_buy_volume": 10009.1, "taker_buy_quote": 1073.97643}, {"ts": 1768597620000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 218.8, "quote_volume": 23.47724, "trades": 1, "taker_buy_volume": 218.8, "taker_buy_quote": 23.47724}, {"ts": 1768597680000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 119.6, "quote_volume": 12.84504, "trades": 1, "taker_buy_volume": 119.6, "taker_buy_quote": 12.84504}, {"ts": 1768597740000, "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": 1768597800000, "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": 1768597860000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 123.9, "quote_volume": 13.31925, "trades": 1, "taker_buy_volume": 123.9, "taker_buy_quote": 13.31925}, {"ts": 1768597920000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 124.1, "quote_volume": 13.32834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597980000, "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": 1768598040000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 10853.4, "quote_volume": 1164.56982, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598100000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 1085.5, "quote_volume": 116.47415, "trades": 4, "taker_buy_volume": 123.1, "taker_buy_quote": 13.20863}, {"ts": 1768598160000, "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": 1768598220000, "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": 1768598280000, "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": 1768598340000, "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": 1768598400000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 1111.9, "quote_volume": 119.19568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598460000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 121.9, "quote_volume": 13.06768, "trades": 1, "taker_buy_volume": 121.9, "taker_buy_quote": 13.06768}, {"ts": 1768598520000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 7457.5, "quote_volume": 800.18975, "trades": 2, "taker_buy_volume": 7457.5, "taker_buy_quote": 800.18975}, {"ts": 1768598580000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 17373.7, "quote_volume": 1865.22488, "trades": 6, "taker_buy_volume": 17373.7, "taker_buy_quote": 1865.22488}, {"ts": 1768598640000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 13085.9, "quote_volume": 1404.11707, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598700000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 1042.0, "quote_volume": 111.7024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598760000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 781.8, "quote_volume": 83.80896, "trades": 4, "taker_buy_volume": 660.3, "taker_buy_quote": 70.78416}, {"ts": 1768598820000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 464.5, "quote_volume": 49.7944, "trades": 4, "taker_buy_volume": 464.5, "taker_buy_quote": 49.7944}, {"ts": 1768598880000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 171.6, "quote_volume": 18.39552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598940000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 179.0, "quote_volume": 19.1709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599000000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 105.0, "quote_volume": 11.256, "trades": 1, "taker_buy_volume": 105.0, "taker_buy_quote": 11.256}, {"ts": 1768599060000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 341.2, "quote_volume": 36.54252, "trades": 4, "taker_buy_volume": 171.7, "taker_buy_quote": 18.38907}, {"ts": 1768599120000, "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": 1768599180000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 339.5, "quote_volume": 36.3944, "trades": 4, "taker_buy_volume": 168.1, "taker_buy_quote": 18.02032}, {"ts": 1768599240000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 723.0, "quote_volume": 77.56057, "trades": 4, "taker_buy_volume": 723.0, "taker_buy_quote": 77.56057}, {"ts": 1768599300000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 1870.0, "quote_volume": 200.651, "trades": 7, "taker_buy_volume": 1698.9, "taker_buy_quote": 182.29197}, {"ts": 1768599360000, "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": 1768599420000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 2169.2, "quote_volume": 232.53824, "trades": 6, "taker_buy_volume": 173.4, "taker_buy_quote": 18.58848}, {"ts": 1768599480000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 60.2, "quote_volume": 6.45344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599540000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 171.3, "quote_volume": 18.38049, "trades": 2, "taker_buy_volume": 171.3, "taker_buy_quote": 18.38049}, {"ts": 1768599600000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 87.1, "quote_volume": 9.34583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599660000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 67.4, "quote_volume": 7.23202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599720000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 168.4, "quote_volume": 18.06932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599780000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 1427.9, "quote_volume": 153.17969, "trades": 7, "taker_buy_volume": 1256.4, "taker_buy_quote": 134.79489}, {"ts": 1768599840000, "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": 1768599900000, "open": 0.1074, "high": 0.1078, "low": 0.1074, "close": 0.1076, "volume": 59906.1, "quote_volume": 6444.55927, "trades": 42, "taker_buy_volume": 50010.5, "taker_buy_quote": 5379.79271}, {"ts": 1768599960000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 170.1, "quote_volume": 18.30276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600020000, "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": 1768600080000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 172.4, "quote_volume": 18.55024, "trades": 2, "taker_buy_volume": 172.4, "taker_buy_quote": 18.55024}, {"ts": 1768600140000, "open": 0.1076, "high": 0.1076, "low": 0.1068, "close": 0.1069, "volume": 108529.7, "quote_volume": 11630.26941, "trades": 117, "taker_buy_volume": 28055.3, "taker_buy_quote": 3000.91556}, {"ts": 1768600200000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 41679.0, "quote_volume": 4464.29011, "trades": 65, "taker_buy_volume": 15399.7, "taker_buy_quote": 1649.4675}, {"ts": 1768600260000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 1718.0, "quote_volume": 184.21051, "trades": 7, "taker_buy_volume": 1718.0, "taker_buy_quote": 184.21051}, {"ts": 1768600320000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 6317.3, "quote_volume": 678.40097, "trades": 12, "taker_buy_volume": 2197.1, "taker_buy_quote": 235.96854}, {"ts": 1768600380000, "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": 1768600440000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 82.4, "quote_volume": 8.84976, "trades": 1, "taker_buy_volume": 82.4, "taker_buy_quote": 8.84976}, {"ts": 1768600500000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 14294.4, "quote_volume": 1534.77819, "trades": 14, "taker_buy_volume": 6027.8, "taker_buy_quote": 647.38572}, {"ts": 1768600560000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 3415.4, "quote_volume": 366.48981, "trades": 11, "taker_buy_volume": 1163.9, "taker_buy_quote": 124.90386}, {"ts": 1768600620000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 1039.0, "quote_volume": 111.5886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600680000, "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": 1768600740000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 2058.3, "quote_volume": 220.83822, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600800000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 889.4, "quote_volume": 95.34368, "trades": 5, "taker_buy_volume": 889.4, "taker_buy_quote": 95.34368}, {"ts": 1768600860000, "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": 1768600920000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 509.5, "quote_volume": 54.6184, "trades": 6, "taker_buy_volume": 169.5, "taker_buy_quote": 18.1704}, {"ts": 1768600980000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 171.7, "quote_volume": 18.40624, "trades": 2, "taker_buy_volume": 171.7, "taker_buy_quote": 18.40624}, {"ts": 1768601040000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 1088.0, "quote_volume": 116.7424, "trades": 3, "taker_buy_volume": 49.0, "taker_buy_quote": 5.2577}, {"ts": 1768601100000, "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": 1768601160000, "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": 1768601220000, "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": 1768601280000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 26628.3, "quote_volume": 2853.51652, "trades": 17, "taker_buy_volume": 2364.8, "taker_buy_quote": 253.52356}, {"ts": 1768601340000, "open": 0.1072, "high": 0.1072, "low": 0.1069, "close": 0.1071, "volume": 38108.5, "quote_volume": 4080.08383, "trades": 26, "taker_buy_volume": 2614.9, "taker_buy_quote": 280.0929}, {"ts": 1768601400000, "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": 1768601460000, "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": 1768601520000, "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": 1768601580000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 7733.1, "quote_volume": 828.34345, "trades": 26, "taker_buy_volume": 6697.3, "taker_buy_quote": 717.32039}, {"ts": 1768601640000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 1996.6, "quote_volume": 214.03552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601700000, "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": 1768601760000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 435.2, "quote_volume": 46.65344, "trades": 4, "taker_buy_volume": 435.2, "taker_buy_quote": 46.65344}, {"ts": 1768601820000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 1330.0, "quote_volume": 142.709, "trades": 5, "taker_buy_volume": 1160.5, "taker_buy_quote": 124.52165}, {"ts": 1768601880000, "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": 1768601940000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 10253.7, "quote_volume": 1097.21385, "trades": 12, "taker_buy_volume": 171.1, "taker_buy_quote": 18.32481}, {"ts": 1768602000000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 10275.1, "quote_volume": 1100.46321, "trades": 15, "taker_buy_volume": 4314.2, "taker_buy_quote": 462.05082}, {"ts": 1768602060000, "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": 1768602120000, "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": 1768602180000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 2511.5, "quote_volume": 269.3392, "trades": 14, "taker_buy_volume": 1236.6, "taker_buy_quote": 132.65278}, {"ts": 1768602240000, "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": 1768602300000, "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": 1768602360000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 61.9, "quote_volume": 6.63568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602420000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 170.0, "quote_volume": 18.241, "trades": 2, "taker_buy_volume": 170.0, "taker_buy_quote": 18.241}, {"ts": 1768602480000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 171.5, "quote_volume": 18.40195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602540000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 567.7, "quote_volume": 60.83507, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602600000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 469.3, "quote_volume": 50.28593, "trades": 5, "taker_buy_volume": 176.6, "taker_buy_quote": 18.91386}, {"ts": 1768602660000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 124.0, "quote_volume": 13.3052, "trades": 1, "taker_buy_volume": 124.0, "taker_buy_quote": 13.3052}, {"ts": 1768602720000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 3106.3, "quote_volume": 333.75818, "trades": 6, "taker_buy_volume": 2385.3, "taker_buy_quote": 256.32278}, {"ts": 1768602780000, "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": 1768602840000, "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": 1768602900000, "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": 1768602960000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 12401.6, "quote_volume": 1332.513, "trades": 17, "taker_buy_volume": 3272.2, "taker_buy_quote": 351.5928}, {"ts": 1768603020000, "open": 0.1075, "high": 0.1077, "low": 0.1073, "close": 0.1073, "volume": 23551.8, "quote_volume": 2534.33929, "trades": 27, "taker_buy_volume": 12918.6, "taker_buy_quote": 1391.1002}, {"ts": 1768603080000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 441.3, "quote_volume": 47.39562, "trades": 2, "taker_buy_volume": 441.3, "taker_buy_quote": 47.39562}, {"ts": 1768603140000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 124.4, "quote_volume": 13.36056, "trades": 1, "taker_buy_volume": 124.4, "taker_buy_quote": 13.36056}, {"ts": 1768603200000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 555.3, "quote_volume": 59.59558, "trades": 3, "taker_buy_volume": 118.9, "taker_buy_quote": 12.76986}, {"ts": 1768603260000, "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": 1768603320000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 4012.6, "quote_volume": 430.55198, "trades": 5, "taker_buy_volume": 3766.3, "taker_buy_quote": 404.12399}, {"ts": 1768603380000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 2509.4, "quote_volume": 269.40643, "trades": 5, "taker_buy_volume": 2085.3, "taker_buy_quote": 223.9005}, {"ts": 1768603440000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 1536.7, "quote_volume": 164.59266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603500000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 4521.5, "quote_volume": 484.7048, "trades": 4, "taker_buy_volume": 4521.5, "taker_buy_quote": 484.7048}, {"ts": 1768603560000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 14049.0, "quote_volume": 1503.83445, "trades": 10, "taker_buy_volume": 49.0, "taker_buy_quote": 5.2479}, {"ts": 1768603620000, "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": 1768603680000, "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": 1768603740000, "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": 1768603800000, "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": 1768603860000, "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": 1768603920000, "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": 1768603980000, "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": 1768604040000, "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": 1768604100000, "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": 1768604160000, "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": 1768604220000, "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": 1768604280000, "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": 1768604340000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 2091.9, "quote_volume": 224.44405, "trades": 7, "taker_buy_volume": 2042.9, "taker_buy_quote": 219.18635}, {"ts": 1768604400000, "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": 1768604460000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 3034.0, "quote_volume": 325.9769, "trades": 7, "taker_buy_volume": 3034.0, "taker_buy_quote": 325.9769}, {"ts": 1768604520000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 4986.9, "quote_volume": 535.96292, "trades": 20, "taker_buy_volume": 3265.9, "taker_buy_quote": 351.09308}, {"ts": 1768604580000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 99.8, "quote_volume": 10.7285, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604640000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 1453.6, "quote_volume": 156.51834, "trades": 7, "taker_buy_volume": 1283.1, "taker_buy_quote": 138.17254}, {"ts": 1768604700000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 4157.2, "quote_volume": 446.68795, "trades": 6, "taker_buy_volume": 48.9, "taker_buy_quote": 5.25675}, {"ts": 1768604760000, "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": 1768604820000, "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": 1768604880000, "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": 1768604940000, "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": 1768605000000, "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": 1768605060000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 10937.1, "quote_volume": 1174.6327, "trades": 34, "taker_buy_volume": 2250.7, "taker_buy_quote": 241.69124}, {"ts": 1768605120000, "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": 1768605180000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 5983.5, "quote_volume": 643.69369, "trades": 9, "taker_buy_volume": 5983.5, "taker_buy_quote": 643.69369}, {"ts": 1768605240000, "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": 1768605300000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 3951.5, "quote_volume": 426.1458, "trades": 14, "taker_buy_volume": 3734.3, "taker_buy_quote": 402.73164}, {"ts": 1768605360000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 1144.3, "quote_volume": 123.36159, "trades": 3, "taker_buy_volume": 60.5, "taker_buy_quote": 6.52795}, {"ts": 1768605420000, "open": 0.1078, "high": 0.1078, "low": 0.1074, "close": 0.1074, "volume": 3890.3, "quote_volume": 418.39217, "trades": 13, "taker_buy_volume": 170.4, "taker_buy_quote": 18.36912}, {"ts": 1768605480000, "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": 1768605540000, "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": 1768605600000, "open": 0.1076, "high": 0.1079, "low": 0.1076, "close": 0.1079, "volume": 7802.7, "quote_volume": 841.09099, "trades": 15, "taker_buy_volume": 5928.2, "taker_buy_quote": 638.83244}, {"ts": 1768605660000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 156.0, "quote_volume": 16.8168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605720000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 432.1, "quote_volume": 46.63077, "trades": 4, "taker_buy_volume": 432.1, "taker_buy_quote": 46.63077}, {"ts": 1768605780000, "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": 1768605840000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 787.7, "quote_volume": 84.99283, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605900000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605960000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 169.2, "quote_volume": 18.25668, "trades": 2, "taker_buy_volume": 169.2, "taker_buy_quote": 18.25668}, {"ts": 1768606020000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 472.6, "quote_volume": 51.0408, "trades": 1, "taker_buy_volume": 472.6, "taker_buy_quote": 51.0408}, {"ts": 1768606080000, "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": 1768606140000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 8906.8, "quote_volume": 961.93927, "trades": 4, "taker_buy_volume": 8906.8, "taker_buy_quote": 961.93927}, {"ts": 1768606200000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 178.2, "quote_volume": 19.26271, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606260000, "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": 1768606320000, "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": 1768606380000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 2578.3, "quote_volume": 278.71423, "trades": 9, "taker_buy_volume": 1204.1, "taker_buy_quote": 130.16321}, {"ts": 1768606440000, "open": 0.1081, "high": 0.1081, "low": 0.1077, "close": 0.1079, "volume": 70666.1, "quote_volume": 7616.61636, "trades": 44, "taker_buy_volume": 30382.2, "taker_buy_quote": 3274.01536}, {"ts": 1768606500000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 7812.4, "quote_volume": 842.65972, "trades": 4, "taker_buy_volume": 121.7, "taker_buy_quote": 13.11926}, {"ts": 1768606560000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606620000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606680000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 64.3, "quote_volume": 6.93797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606740000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606800000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606860000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606920000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 47.3, "quote_volume": 5.09894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606980000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 2934.2, "quote_volume": 316.30676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607040000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 3911.0, "quote_volume": 421.08681, "trades": 6, "taker_buy_volume": 243.9, "taker_buy_quote": 26.24364}, {"ts": 1768607100000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 242.4, "quote_volume": 26.10648, "trades": 2, "taker_buy_volume": 242.4, "taker_buy_quote": 26.10648}, {"ts": 1768607160000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 120.6, "quote_volume": 12.98862, "trades": 1, "taker_buy_volume": 120.6, "taker_buy_quote": 12.98862}, {"ts": 1768607220000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 939.8, "quote_volume": 101.31825, "trades": 3, "taker_buy_volume": 939.8, "taker_buy_quote": 101.31825}, {"ts": 1768607280000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607340000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607400000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 2164.1, "quote_volume": 233.28998, "trades": 6, "taker_buy_volume": 168.1, "taker_buy_quote": 18.12118}, {"ts": 1768607460000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 1000.0, "quote_volume": 107.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 107.9}, {"ts": 1768607520000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607580000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607640000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607700000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 2673.8, "quote_volume": 288.07622, "trades": 6, "taker_buy_volume": 167.8, "taker_buy_quote": 18.08884}, {"ts": 1768607760000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 464.8, "quote_volume": 50.10544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607820000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 911.3, "quote_volume": 98.32927, "trades": 3, "taker_buy_volume": 911.3, "taker_buy_quote": 98.32927}, {"ts": 1768607880000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607940000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 2783.0, "quote_volume": 300.2857, "trades": 5, "taker_buy_volume": 169.6, "taker_buy_quote": 18.29984}, {"ts": 1768608000000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 519.5, "quote_volume": 56.00697, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608060000, "open": 0.1077, "high": 0.1077, "low": 0.107, "close": 0.1071, "volume": 4457.0, "quote_volume": 477.85296, "trades": 7, "taker_buy_volume": 2811.5, "taker_buy_quote": 300.90465}, {"ts": 1768608120000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 739.0, "quote_volume": 79.1469, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608180000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 1749.3, "quote_volume": 187.52496, "trades": 3, "taker_buy_volume": 1749.3, "taker_buy_quote": 187.52496}, {"ts": 1768608240000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 5268.8, "quote_volume": 564.51338, "trades": 9, "taker_buy_volume": 1684.1, "taker_buy_quote": 180.36711}, {"ts": 1768608300000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 448.9, "quote_volume": 48.0323, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608360000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 1682.8, "quote_volume": 179.98117, "trades": 8, "taker_buy_volume": 608.2, "taker_buy_quote": 65.0767}, {"ts": 1768608420000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 362.8, "quote_volume": 38.85645, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608480000, "open": 0.1069, "high": 0.1069, "low": 0.1065, "close": 0.1067, "volume": 10111.1, "quote_volume": 1079.18471, "trades": 18, "taker_buy_volume": 2839.1, "taker_buy_quote": 302.44093}, {"ts": 1768608540000, "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": 1768608600000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1201.3, "quote_volume": 128.37274, "trades": 7, "taker_buy_volume": 486.8, "taker_buy_quote": 52.01156}, {"ts": 1768608660000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 22523.4, "quote_volume": 2402.46745, "trades": 21, "taker_buy_volume": 13223.6, "taker_buy_quote": 1410.90687}, {"ts": 1768608720000, "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": 1768608780000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 863.9, "quote_volume": 92.17813, "trades": 3, "taker_buy_volume": 863.9, "taker_buy_quote": 92.17813}, {"ts": 1768608840000, "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": 1768608900000, "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": 1768608960000, "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": 1768609020000, "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": 1768609080000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 4718.0, "quote_volume": 503.4106, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609140000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 392.2, "quote_volume": 41.87199, "trades": 3, "taker_buy_volume": 119.5, "taker_buy_quote": 12.7626}, {"ts": 1768609200000, "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": 1768609260000, "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": 1768609320000, "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": 1768609380000, "open": 0.1067, "high": 0.1067, "low": 0.1064, "close": 0.1064, "volume": 3662.2, "quote_volume": 390.39244, "trades": 6, "taker_buy_volume": 1508.6, "taker_buy_quote": 160.60332}, {"ts": 1768609440000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 120.2, "quote_volume": 12.78928, "trades": 1, "taker_buy_volume": 120.2, "taker_buy_quote": 12.78928}, {"ts": 1768609500000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 226.3, "quote_volume": 24.10095, "trades": 2, "taker_buy_volume": 118.8, "taker_buy_quote": 12.6522}, {"ts": 1768609560000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 1159.1, "quote_volume": 123.56006, "trades": 2, "taker_buy_volume": 1159.1, "taker_buy_quote": 123.56006}, {"ts": 1768609620000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 1791.8, "quote_volume": 191.2485, "trades": 5, "taker_buy_volume": 1545.5, "taker_buy_quote": 164.94366}, {"ts": 1768609680000, "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": 1768609740000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 2338.1, "quote_volume": 249.4633, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609800000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 1621.2, "quote_volume": 172.81992, "trades": 5, "taker_buy_volume": 1151.2, "taker_buy_quote": 122.71792}, {"ts": 1768609860000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 14021.3, "quote_volume": 1494.06393, "trades": 13, "taker_buy_volume": 6017.2, "taker_buy_quote": 640.8318}, {"ts": 1768609920000, "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": 1768609980000, "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": 1768610040000, "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": 1768610100000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 9132.0, "quote_volume": 971.6621, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610160000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 171.2, "quote_volume": 18.21568, "trades": 3, "taker_buy_volume": 171.2, "taker_buy_quote": 18.21568}, {"ts": 1768610220000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 1948.8, "quote_volume": 207.43769, "trades": 8, "taker_buy_volume": 341.7, "taker_buy_quote": 36.40787}, {"ts": 1768610280000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 7780.2, "quote_volume": 829.36932, "trades": 6, "taker_buy_volume": 3431.3, "taker_buy_quote": 365.77658}, {"ts": 1768610340000, "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": 1768610400000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 739.6, "quote_volume": 78.7674, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610460000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 170.9, "quote_volume": 18.18376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610520000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 26384.9, "quote_volume": 2803.44949, "trades": 34, "taker_buy_volume": 7476.9, "taker_buy_quote": 794.43304}, {"ts": 1768610580000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 5372.8, "quote_volume": 570.88219, "trades": 15, "taker_buy_volume": 4238.8, "taker_buy_quote": 450.34294}, {"ts": 1768610640000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 20292.7, "quote_volume": 2159.98781, "trades": 13, "taker_buy_volume": 20118.6, "taker_buy_quote": 2141.44616}, {"ts": 1768610700000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 4048.8, "quote_volume": 430.62647, "trades": 8, "taker_buy_volume": 1256.7, "taker_buy_quote": 133.82131}, {"ts": 1768610760000, "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": 1768610820000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 776.0, "quote_volume": 82.62071, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610880000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 1993.7, "quote_volume": 212.32905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610940000, "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": 1768611000000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 3138.2, "quote_volume": 334.82363, "trades": 11, "taker_buy_volume": 2969.1, "taker_buy_quote": 316.76375}, {"ts": 1768611060000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 49.2, "quote_volume": 5.24964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611120000, "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": 1768611180000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 1651.9, "quote_volume": 176.12396, "trades": 4, "taker_buy_volume": 314.2, "taker_buy_quote": 33.52514}, {"ts": 1768611240000, "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": 1768611300000, "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": 1768611360000, "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": 1768611420000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1002.1, "quote_volume": 106.92407, "trades": 4, "taker_buy_volume": 1002.1, "taker_buy_quote": 106.92407}, {"ts": 1768611480000, "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": 1768611540000, "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": 1768611600000, "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": 1768611660000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 340.7, "quote_volume": 36.35269, "trades": 4, "taker_buy_volume": 169.1, "taker_buy_quote": 18.04297}, {"ts": 1768611720000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 387.4, "quote_volume": 41.37432, "trades": 4, "taker_buy_volume": 169.0, "taker_buy_quote": 18.0492}, {"ts": 1768611780000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 388.1, "quote_volume": 41.44908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611840000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 49.2, "quote_volume": 5.25456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611900000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1255.0, "quote_volume": 133.9085, "trades": 4, "taker_buy_volume": 170.8, "taker_buy_quote": 18.22436}, {"ts": 1768611960000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 169.6, "quote_volume": 18.11328, "trades": 2, "taker_buy_volume": 169.6, "taker_buy_quote": 18.11328}, {"ts": 1768612020000, "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": 1768612080000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 230.7, "quote_volume": 24.66183, "trades": 4, "taker_buy_volume": 173.4, "taker_buy_quote": 18.53646}, {"ts": 1768612140000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 49.1, "quote_volume": 5.24879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612200000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 23029.2, "quote_volume": 2457.95446, "trades": 28, "taker_buy_volume": 4045.0, "taker_buy_quote": 431.6015}, {"ts": 1768612260000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1332.0, "quote_volume": 142.1244, "trades": 4, "taker_buy_volume": 297.0, "taker_buy_quote": 31.6899}, {"ts": 1768612320000, "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": 1768612380000, "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": 1768612440000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 951.3, "quote_volume": 101.45544, "trades": 3, "taker_buy_volume": 468.6, "taker_buy_quote": 49.99962}, {"ts": 1768612500000, "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": 1768612560000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 1158.9, "quote_volume": 123.53874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612620000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 6221.3, "quote_volume": 663.30069, "trades": 13, "taker_buy_volume": 2087.7, "taker_buy_quote": 222.65893}, {"ts": 1768612680000, "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": 1768612740000, "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": 1768612800000, "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": 1768612860000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 14295.0, "quote_volume": 1525.2765, "trades": 8, "taker_buy_volume": 14295.0, "taker_buy_quote": 1525.2765}, {"ts": 1768612920000, "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": 1768612980000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 1340.0, "quote_volume": 143.112, "trades": 2, "taker_buy_volume": 1340.0, "taker_buy_quote": 143.112}, {"ts": 1768613040000, "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": 1768613100000, "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": 1768613160000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 399.0, "quote_volume": 42.5733, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613220000, "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": 1768613280000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 3310.9, "quote_volume": 352.96813, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613340000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 678.8, "quote_volume": 72.36008, "trades": 6, "taker_buy_volume": 678.8, "taker_buy_quote": 72.36008}, {"ts": 1768613400000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 248.8, "quote_volume": 26.52208, "trades": 2, "taker_buy_volume": 124.9, "taker_buy_quote": 13.31434}, {"ts": 1768613460000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 8844.8, "quote_volume": 941.64305, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613520000, "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": 1768613580000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 1374.2, "quote_volume": 146.21488, "trades": 5, "taker_buy_volume": 170.2, "taker_buy_quote": 18.10928}, {"ts": 1768613640000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 1776.8, "quote_volume": 189.2292, "trades": 4, "taker_buy_volume": 1776.8, "taker_buy_quote": 189.2292}, {"ts": 1768613700000, "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": 1768613760000, "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": 1768613820000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 6509.1, "quote_volume": 692.04317, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613880000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 431.2, "quote_volume": 45.83656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613940000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 4482.7, "quote_volume": 476.51101, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614000000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 13937.4, "quote_volume": 1478.15671, "trades": 22, "taker_buy_volume": 3729.0, "taker_buy_quote": 395.58823}, {"ts": 1768614060000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 120.5, "quote_volume": 12.78505, "trades": 1, "taker_buy_volume": 120.5, "taker_buy_quote": 12.78505}, {"ts": 1768614120000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 577.9, "quote_volume": 61.31519, "trades": 2, "taker_buy_volume": 577.9, "taker_buy_quote": 61.31519}, {"ts": 1768614180000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 124.0, "quote_volume": 13.1564, "trades": 1, "taker_buy_volume": 124.0, "taker_buy_quote": 13.1564}, {"ts": 1768614240000, "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": 1768614300000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 123.6, "quote_volume": 13.12632, "trades": 1, "taker_buy_volume": 123.6, "taker_buy_quote": 13.12632}, {"ts": 1768614360000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 782.7, "quote_volume": 83.12274, "trades": 3, "taker_buy_volume": 47.0, "taker_buy_quote": 4.9914}, {"ts": 1768614420000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 1108.0, "quote_volume": 117.69401, "trades": 5, "taker_buy_volume": 986.3, "taker_buy_quote": 104.7573}, {"ts": 1768614480000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 2017.2, "quote_volume": 214.54389, "trades": 4, "taker_buy_volume": 2017.2, "taker_buy_quote": 214.54389}, {"ts": 1768614540000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 3833.6, "quote_volume": 407.64208, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614600000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 1155.7, "quote_volume": 122.85091, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614660000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614720000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 1895.4, "quote_volume": 201.48102, "trades": 3, "taker_buy_volume": 1895.4, "taker_buy_quote": 201.48102}, {"ts": 1768614780000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614840000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614900000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 9375.0, "quote_volume": 996.5625, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614960000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 259.8, "quote_volume": 27.59076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615020000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615080000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 861.8, "quote_volume": 91.52316, "trades": 2, "taker_buy_volume": 861.8, "taker_buy_quote": 91.52316}, {"ts": 1768615140000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615200000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615260000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615320000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 651.0, "quote_volume": 69.083, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615380000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 5019.2, "quote_volume": 532.53712, "trades": 4, "taker_buy_volume": 5019.2, "taker_buy_quote": 532.53712}, {"ts": 1768615440000, "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": 1768615500000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 121.7, "quote_volume": 12.91237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615560000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 239.4, "quote_volume": 25.40034, "trades": 2, "taker_buy_volume": 239.4, "taker_buy_quote": 25.40034}, {"ts": 1768615620000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 167.5, "quote_volume": 17.77175, "trades": 1, "taker_buy_volume": 167.5, "taker_buy_quote": 17.77175}, {"ts": 1768615680000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 122.7, "quote_volume": 13.0062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615740000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 7075.9, "quote_volume": 749.11793, "trades": 13, "taker_buy_volume": 1929.2, "taker_buy_quote": 204.10936}, {"ts": 1768615800000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 221.9, "quote_volume": 23.50417, "trades": 3, "taker_buy_volume": 221.9, "taker_buy_quote": 23.50417}, {"ts": 1768615860000, "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": 1768615920000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 3095.0, "quote_volume": 327.7777, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615980000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 174.5, "quote_volume": 18.47955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616040000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 16728.2, "quote_volume": 1768.29109, "trades": 19, "taker_buy_volume": 9117.6, "taker_buy_quote": 963.73032}, {"ts": 1768616100000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 1043.8, "quote_volume": 110.48674, "trades": 5, "taker_buy_volume": 1043.8, "taker_buy_quote": 110.48674}, {"ts": 1768616160000, "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": 1768616220000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 224.0, "quote_volume": 23.7216, "trades": 3, "taker_buy_volume": 174.4, "taker_buy_quote": 18.46896}, {"ts": 1768616280000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 3969.4, "quote_volume": 420.35946, "trades": 4, "taker_buy_volume": 3969.4, "taker_buy_quote": 420.35946}, {"ts": 1768616340000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 174.9, "quote_volume": 18.52191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616400000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 91.0, "quote_volume": 9.6369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616460000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 979.0, "quote_volume": 103.58316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616520000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616580000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616640000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616700000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 278.9, "quote_volume": 29.53551, "trades": 3, "taker_buy_volume": 278.9, "taker_buy_quote": 29.53551}, {"ts": 1768616760000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 1026.8, "quote_volume": 108.8408, "trades": 4, "taker_buy_volume": 911.6, "taker_buy_quote": 96.6296}, {"ts": 1768616820000, "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": 1768616880000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 3821.4, "quote_volume": 405.53669, "trades": 6, "taker_buy_volume": 3771.8, "taker_buy_quote": 400.27413}, {"ts": 1768616940000, "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": 1768617000000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 49.6, "quote_volume": 5.26256, "trades": 1, "taker_buy_volume": 49.6, "taker_buy_quote": 5.26256}, {"ts": 1768617060000, "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": 1768617120000, "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": 1768617180000, "open": 0.1062, "high": 0.1063, "low": 0.1059, "close": 0.1061, "volume": 24286.1, "quote_volume": 2576.2826, "trades": 42, "taker_buy_volume": 8364.8, "taker_buy_quote": 887.12486}, {"ts": 1768617240000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 1966.7, "quote_volume": 208.97199, "trades": 5, "taker_buy_volume": 1966.7, "taker_buy_quote": 208.97199}, {"ts": 1768617300000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617360000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 605.0, "quote_volume": 64.26806, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617420000, "open": 0.1063, "high": 0.1066, "low": 0.1062, "close": 0.1062, "volume": 35689.8, "quote_volume": 3799.40695, "trades": 50, "taker_buy_volume": 12615.2, "taker_buy_quote": 1343.18352}, {"ts": 1768617480000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 1207.6, "quote_volume": 128.36788, "trades": 3, "taker_buy_volume": 1207.6, "taker_buy_quote": 128.36788}, {"ts": 1768617540000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617600000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 49.5, "quote_volume": 5.26185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617660000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 188.1, "quote_volume": 19.99503, "trades": 2, "taker_buy_volume": 188.1, "taker_buy_quote": 19.99503}, {"ts": 1768617720000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617780000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 908.9, "quote_volume": 96.52518, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617840000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 5731.9, "quote_volume": 608.96719, "trades": 13, "taker_buy_volume": 4167.0, "taker_buy_quote": 442.75783}, {"ts": 1768617900000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617960000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 168.5, "quote_volume": 17.87785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618020000, "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": 1768618080000, "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": 1768618140000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 1311.8, "quote_volume": 139.18198, "trades": 4, "taker_buy_volume": 1311.8, "taker_buy_quote": 139.18198}, {"ts": 1768618200000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 1252.9, "quote_volume": 133.05798, "trades": 5, "taker_buy_volume": 1252.9, "taker_buy_quote": 133.05798}, {"ts": 1768618260000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618320000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 49.5, "quote_volume": 5.26185, "trades": 1, "taker_buy_volume": 49.5, "taker_buy_quote": 5.26185}, {"ts": 1768618380000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 49.5, "quote_volume": 5.26185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618440000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618500000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618560000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 1741.8, "quote_volume": 185.15334, "trades": 6, "taker_buy_volume": 534.6, "taker_buy_quote": 56.82798}, {"ts": 1768618620000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 6870.2, "quote_volume": 730.30226, "trades": 11, "taker_buy_volume": 6698.9, "taker_buy_quote": 712.09307}, {"ts": 1768618680000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 219.3, "quote_volume": 23.31159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618740000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618800000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 173.1, "quote_volume": 18.40053, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618860000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618920000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 171.6, "quote_volume": 18.22392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618980000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619040000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 75.6, "quote_volume": 8.02116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619100000, "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": 1768619160000, "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": 1768619220000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 264.0, "quote_volume": 28.02584, "trades": 4, "taker_buy_volume": 154.4, "taker_buy_quote": 16.39728}, {"ts": 1768619280000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619340000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619400000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 5956.2, "quote_volume": 632.54844, "trades": 8, "taker_buy_volume": 1447.7, "taker_buy_quote": 153.74574}, {"ts": 1768619460000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619520000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 1253.0, "quote_volume": 133.18895, "trades": 4, "taker_buy_volume": 1253.0, "taker_buy_quote": 133.18895}, {"ts": 1768619580000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619640000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 168.5, "quote_volume": 17.91155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619700000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619760000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 255.3, "quote_volume": 27.13839, "trades": 3, "taker_buy_volume": 174.3, "taker_buy_quote": 18.52809}, {"ts": 1768619820000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619880000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 174.3, "quote_volume": 18.54552, "trades": 2, "taker_buy_volume": 174.3, "taker_buy_quote": 18.54552}, {"ts": 1768619940000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 293.3, "quote_volume": 31.23645, "trades": 2, "taker_buy_volume": 293.3, "taker_buy_quote": 31.23645}, {"ts": 1768620000000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 691.0, "quote_volume": 73.5224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620060000, "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": 1768620120000, "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": 1768620180000, "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": 1768620240000, "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": 1768620300000, "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": 1768620360000, "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": 1768620420000, "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": 1768620480000, "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": 1768620540000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 2088.0, "quote_volume": 222.32821, "trades": 14, "taker_buy_volume": 943.1, "taker_buy_quote": 100.44015}, {"ts": 1768620600000, "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": 1768620660000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 8635.0, "quote_volume": 918.319, "trades": 15, "taker_buy_volume": 776.7, "taker_buy_quote": 82.64088}, {"ts": 1768620720000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 171.4, "quote_volume": 18.21982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620780000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 2154.0, "quote_volume": 228.9702, "trades": 7, "taker_buy_volume": 172.6, "taker_buy_quote": 18.34738}, {"ts": 1768620840000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620900000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620960000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621020000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621080000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621140000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621200000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 770.9, "quote_volume": 81.86958, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621260000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621320000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621380000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621440000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 3112.3, "quote_volume": 330.52626, "trades": 5, "taker_buy_volume": 3112.3, "taker_buy_quote": 330.52626}, {"ts": 1768621500000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 1432.7, "quote_volume": 152.30129, "trades": 6, "taker_buy_volume": 226.3, "taker_buy_quote": 24.06097}, {"ts": 1768621560000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 169.2, "quote_volume": 17.96904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621620000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 363.8, "quote_volume": 38.63556, "trades": 3, "taker_buy_volume": 363.8, "taker_buy_quote": 38.63556}, {"ts": 1768621680000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 232.4, "quote_volume": 24.70412, "trades": 3, "taker_buy_volume": 174.3, "taker_buy_quote": 18.52809}, {"ts": 1768621740000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621800000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621860000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621920000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621980000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622040000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 124.8, "quote_volume": 13.26624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622100000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622160000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 2436.3, "quote_volume": 258.5035, "trades": 5, "taker_buy_volume": 2194.7, "taker_buy_quote": 232.85767}, {"ts": 1768622220000, "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": 1768622280000, "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": 1768622340000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 424.6, "quote_volume": 45.09252, "trades": 3, "taker_buy_volume": 301.9, "taker_buy_quote": 32.06178}, {"ts": 1768622400000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 483.3, "quote_volume": 51.26623, "trades": 4, "taker_buy_volume": 119.0, "taker_buy_quote": 12.614}, {"ts": 1768622460000, "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": 1768622520000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 121.0, "quote_volume": 12.8381, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 12.8381}, {"ts": 1768622580000, "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": 1768622640000, "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": 1768622700000, "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": 1768622760000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 1671.2, "quote_volume": 177.13149, "trades": 5, "taker_buy_volume": 1340.5, "taker_buy_quote": 142.093}, {"ts": 1768622820000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 1039.9, "quote_volume": 110.03473, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622880000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 3034.6, "quote_volume": 321.06068, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622940000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1379.1, "quote_volume": 145.77087, "trades": 5, "taker_buy_volume": 171.4, "taker_buy_quote": 18.11698}, {"ts": 1768623000000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 1156.1, "quote_volume": 122.31538, "trades": 9, "taker_buy_volume": 168.6, "taker_buy_quote": 17.83788}, {"ts": 1768623060000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 4709.5, "quote_volume": 498.2651, "trades": 9, "taker_buy_volume": 172.9, "taker_buy_quote": 18.29282}, {"ts": 1768623120000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 415.7, "quote_volume": 43.93949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623180000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623240000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623300000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 1208.5, "quote_volume": 127.8593, "trades": 3, "taker_buy_volume": 1208.5, "taker_buy_quote": 127.8593}, {"ts": 1768623360000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 873.5, "quote_volume": 92.4163, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623420000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 801.6, "quote_volume": 84.80928, "trades": 3, "taker_buy_volume": 173.7, "taker_buy_quote": 18.37746}, {"ts": 1768623480000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623540000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623600000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623660000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623720000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 219.3, "quote_volume": 23.19698, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623780000, "open": 0.1056, "high": 0.1056, "low": 0.1048, "close": 0.1053, "volume": 152562.0, "quote_volume": 16044.14326, "trades": 86, "taker_buy_volume": 12769.4, "taker_buy_quote": 1342.97008}, {"ts": 1768623840000, "open": 0.1053, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 16968.1, "quote_volume": 1788.34524, "trades": 24, "taker_buy_volume": 10948.9, "taker_buy_quote": 1153.454}, {"ts": 1768623900000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623960000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624020000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624080000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624140000, "open": 0.1054, "high": 0.106, "low": 0.1053, "close": 0.1059, "volume": 50675.6, "quote_volume": 5359.31146, "trades": 40, "taker_buy_volume": 33510.0, "taker_buy_quote": 3543.78902}, {"ts": 1768624200000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 2875.4, "quote_volume": 304.49918, "trades": 5, "taker_buy_volume": 2818.6, "taker_buy_quote": 298.48974}, {"ts": 1768624260000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 676.4, "quote_volume": 71.56312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624320000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 2366.0, "quote_volume": 250.3228, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624380000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624440000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624500000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624560000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624620000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 739.0, "quote_volume": 78.1862, "trades": 1, "taker_buy_volume": 739.0, "taker_buy_quote": 78.1862}, {"ts": 1768624680000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624740000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624800000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 1203.7, "quote_volume": 127.35146, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624860000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624920000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 173.4, "quote_volume": 18.32838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624980000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625040000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 170.1, "quote_volume": 17.97957, "trades": 2, "taker_buy_volume": 170.1, "taker_buy_quote": 17.97957}, {"ts": 1768625100000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625160000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 60.8, "quote_volume": 6.43264, "trades": 1, "taker_buy_volume": 60.8, "taker_buy_quote": 6.43264}, {"ts": 1768625220000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 833.8, "quote_volume": 88.25076, "trades": 7, "taker_buy_volume": 833.8, "taker_buy_quote": 88.25076}, {"ts": 1768625280000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 49.6, "quote_volume": 5.2576, "trades": 1, "taker_buy_volume": 49.6, "taker_buy_quote": 5.2576}, {"ts": 1768625340000, "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": 1768625400000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 481.4, "quote_volume": 50.98026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625460000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 49.6, "quote_volume": 5.25264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625520000, "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": 1768625580000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 56.2, "quote_volume": 5.94596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625640000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 336.9, "quote_volume": 35.64402, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625700000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 288.1, "quote_volume": 30.50979, "trades": 4, "taker_buy_volume": 288.1, "taker_buy_quote": 30.50979}, {"ts": 1768625760000, "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": 1768625820000, "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": 1768625880000, "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": 1768625940000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 1256.1, "quote_volume": 133.02099, "trades": 4, "taker_buy_volume": 171.5, "taker_buy_quote": 18.16185}, {"ts": 1768626000000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 1657.3, "quote_volume": 175.66831, "trades": 9, "taker_buy_volume": 502.4, "taker_buy_quote": 53.2877}, {"ts": 1768626060000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 3606.1, "quote_volume": 382.35522, "trades": 13, "taker_buy_volume": 3286.1, "taker_buy_quote": 348.43522}, {"ts": 1768626120000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 377.0, "quote_volume": 39.962, "trades": 1, "taker_buy_volume": 377.0, "taker_buy_quote": 39.962}, {"ts": 1768626180000, "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": 1768626240000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 1950.3, "quote_volume": 206.7318, "trades": 3, "taker_buy_volume": 1950.3, "taker_buy_quote": 206.7318}, {"ts": 1768626300000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 1035.0, "quote_volume": 109.8135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626360000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 701.0, "quote_volume": 74.3761, "trades": 2, "taker_buy_volume": 701.0, "taker_buy_quote": 74.3761}, {"ts": 1768626420000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 71.0, "quote_volume": 7.526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626480000, "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": 1768626540000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 123.0, "quote_volume": 13.038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626600000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 121.8, "quote_volume": 12.9108, "trades": 1, "taker_buy_volume": 121.8, "taker_buy_quote": 12.9108}, {"ts": 1768626660000, "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": 1768626720000, "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": 1768626780000, "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": 1768626840000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 124.4, "quote_volume": 13.17396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626900000, "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": 1768626960000, "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": 1768627020000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 7224.1, "quote_volume": 763.67826, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627080000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 1259.3, "quote_volume": 133.23394, "trades": 3, "taker_buy_volume": 1259.3, "taker_buy_quote": 133.23394}, {"ts": 1768627140000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 4882.5, "quote_volume": 516.99109, "trades": 9, "taker_buy_volume": 271.2, "taker_buy_quote": 28.72485}, {"ts": 1768627200000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 501.2, "quote_volume": 53.02696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627260000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 100.2, "quote_volume": 10.60116, "trades": 1, "taker_buy_volume": 100.2, "taker_buy_quote": 10.60116}, {"ts": 1768627320000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 13999.8, "quote_volume": 1482.13548, "trades": 10, "taker_buy_volume": 13999.8, "taker_buy_quote": 1482.13548}, {"ts": 1768627380000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 4167.5, "quote_volume": 441.33825, "trades": 7, "taker_buy_volume": 173.3, "taker_buy_quote": 18.35247}, {"ts": 1768627440000, "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": 1768627500000, "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": 1768627560000, "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": 1768627620000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 393.9, "quote_volume": 41.7534, "trades": 3, "taker_buy_volume": 393.9, "taker_buy_quote": 41.7534}, {"ts": 1768627680000, "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": 1768627740000, "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": 1768627800000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 3293.6, "quote_volume": 349.1216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627860000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 171.7, "quote_volume": 18.18303, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627920000, "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": 1768627980000, "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": 1768628040000, "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": 1768628100000, "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": 1768628160000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 13985.8, "quote_volume": 1478.41943, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628220000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628280000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 39377.9, "quote_volume": 4162.65667, "trades": 21, "taker_buy_volume": 21948.6, "taker_buy_quote": 2320.2347}, {"ts": 1768628340000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628400000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 170.4, "quote_volume": 18.02832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628460000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 1526.4, "quote_volume": 161.49312, "trades": 9, "taker_buy_volume": 272.8, "taker_buy_quote": 28.86224}, {"ts": 1768628520000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628580000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628640000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628700000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628760000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628820000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 220.9, "quote_volume": 23.41044, "trades": 3, "taker_buy_volume": 220.9, "taker_buy_quote": 23.41044}, {"ts": 1768628880000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 229.8, "quote_volume": 24.3588, "trades": 3, "taker_buy_volume": 56.7, "taker_buy_quote": 6.0102}, {"ts": 1768628940000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 1206.5, "quote_volume": 127.889, "trades": 3, "taker_buy_volume": 1206.5, "taker_buy_quote": 127.889}, {"ts": 1768629000000, "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": 1768629060000, "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": 1768629120000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 3739.2, "quote_volume": 396.3552, "trades": 5, "taker_buy_volume": 1035.0, "taker_buy_quote": 109.71}, {"ts": 1768629180000, "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": 1768629240000, "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": 1768629300000, "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": 1768629360000, "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": 1768629420000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 173.4, "quote_volume": 18.36306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629480000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 4109.0, "quote_volume": 434.47594, "trades": 11, "taker_buy_volume": 1204.5, "taker_buy_quote": 127.4361}, {"ts": 1768629540000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629600000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629660000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 173.4, "quote_volume": 18.32838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629720000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629780000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 801.5, "quote_volume": 84.6384, "trades": 4, "taker_buy_volume": 630.1, "taker_buy_quote": 66.53856}, {"ts": 1768629840000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 49.7, "quote_volume": 5.25329, "trades": 1, "taker_buy_volume": 49.7, "taker_buy_quote": 5.25329}, {"ts": 1768629900000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629960000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630020000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630080000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 199.9, "quote_volume": 21.14942, "trades": 2, "taker_buy_volume": 199.9, "taker_buy_quote": 21.14942}, {"ts": 1768630140000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630200000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 49.7, "quote_volume": 5.25826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630260000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630320000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 49.6, "quote_volume": 5.24768, "trades": 1, "taker_buy_volume": 49.6, "taker_buy_quote": 5.24768}, {"ts": 1768630380000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 172.9, "quote_volume": 18.31011, "trades": 3, "taker_buy_volume": 172.9, "taker_buy_quote": 18.31011}, {"ts": 1768630440000, "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": 1768630500000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 188.7, "quote_volume": 20.0022, "trades": 1, "taker_buy_volume": 188.7, "taker_buy_quote": 20.0022}, {"ts": 1768630560000, "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": 1768630620000, "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": 1768630680000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 12333.1, "quote_volume": 1308.52504, "trades": 14, "taker_buy_volume": 12087.2, "taker_buy_quote": 1282.43505}, {"ts": 1768630740000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 334.8, "quote_volume": 35.52228, "trades": 1, "taker_buy_volume": 334.8, "taker_buy_quote": 35.52228}, {"ts": 1768630800000, "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": 1768630860000, "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": 1768630920000, "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": 1768630980000, "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": 1768631040000, "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": 1768631100000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 49.5, "quote_volume": 5.25195, "trades": 1, "taker_buy_volume": 49.5, "taker_buy_quote": 5.25195}, {"ts": 1768631160000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 1317.5, "quote_volume": 139.9185, "trades": 6, "taker_buy_volume": 1144.3, "taker_buy_quote": 121.52466}, {"ts": 1768631220000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631280000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 1253.0, "quote_volume": 133.0686, "trades": 4, "taker_buy_volume": 1084.5, "taker_buy_quote": 115.1739}, {"ts": 1768631340000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631400000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631460000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631520000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631580000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 4044.2, "quote_volume": 429.49404, "trades": 7, "taker_buy_volume": 2910.2, "taker_buy_quote": 309.06324}, {"ts": 1768631640000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631700000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 164.2, "quote_volume": 17.43804, "trades": 1, "taker_buy_volume": 164.2, "taker_buy_quote": 17.43804}, {"ts": 1768631760000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631820000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 2182.8, "quote_volume": 231.81336, "trades": 3, "taker_buy_volume": 2182.8, "taker_buy_quote": 231.81336}, {"ts": 1768631880000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631940000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 1035.0, "quote_volume": 109.917, "trades": 2, "taker_buy_volume": 1035.0, "taker_buy_quote": 109.917}, {"ts": 1768632000000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 3983.1, "quote_volume": 423.00522, "trades": 6, "taker_buy_volume": 1475.7, "taker_buy_quote": 156.71934}, {"ts": 1768632060000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 7703.9, "quote_volume": 818.91229, "trades": 5, "taker_buy_volume": 7703.9, "taker_buy_quote": 818.91229}, {"ts": 1768632120000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632180000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 1281.0, "quote_volume": 136.05432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632240000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632300000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 38045.3, "quote_volume": 4040.41086, "trades": 9, "taker_buy_volume": 11377.4, "taker_buy_quote": 1208.27988}, {"ts": 1768632360000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 77.8, "quote_volume": 8.26236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632420000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 95.0, "quote_volume": 10.089, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632480000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 11102.8, "quote_volume": 1179.98407, "trades": 10, "taker_buy_volume": 8791.0, "taker_buy_quote": 934.47091}, {"ts": 1768632540000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632600000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632660000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 2278.9, "quote_volume": 242.01918, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632720000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 123.8, "quote_volume": 13.14756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632780000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632840000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 4092.0, "quote_volume": 434.51725, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632900000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 119.8, "quote_volume": 12.72276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632960000, "open": 0.1061, "high": 0.1061, "low": 0.1057, "close": 0.1059, "volume": 60710.4, "quote_volume": 6427.62048, "trades": 82, "taker_buy_volume": 23370.2, "taker_buy_quote": 2474.56951}, {"ts": 1768633020000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 4678.3, "quote_volume": 495.3771, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633080000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 1182.0, "quote_volume": 125.1738, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633140000, "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": 1768633200000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 1131.0, "quote_volume": 119.7729, "trades": 6, "taker_buy_volume": 221.0, "taker_buy_quote": 23.4039}, {"ts": 1768633260000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 27819.4, "quote_volume": 2942.79502, "trades": 39, "taker_buy_volume": 5053.6, "taker_buy_quote": 534.47618}, {"ts": 1768633320000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 12263.9, "quote_volume": 1295.06784, "trades": 18, "taker_buy_volume": 4239.5, "taker_buy_quote": 447.6912}, {"ts": 1768633380000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 1134.5, "quote_volume": 119.8032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633440000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633500000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633560000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 49.7, "quote_volume": 5.24832, "trades": 1, "taker_buy_volume": 49.7, "taker_buy_quote": 5.24832}, {"ts": 1768633620000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 902.6, "quote_volume": 95.31456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633680000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633740000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633800000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633860000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 349.3, "quote_volume": 36.86109, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633920000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 174.6, "quote_volume": 18.4203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633980000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 458.7, "quote_volume": 48.34698, "trades": 3, "taker_buy_volume": 284.3, "taker_buy_quote": 29.96522}, {"ts": 1768634040000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 2902.1, "quote_volume": 305.88134, "trades": 4, "taker_buy_volume": 2902.1, "taker_buy_quote": 305.88134}, {"ts": 1768634100000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 1254.6, "quote_volume": 132.34333, "trades": 4, "taker_buy_volume": 1254.6, "taker_buy_quote": 132.34333}, {"ts": 1768634160000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634220000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634280000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634340000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634400000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634460000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1053, "volume": 2818.7, "quote_volume": 296.96846, "trades": 9, "taker_buy_volume": 1345.4, "taker_buy_quote": 141.67062}, {"ts": 1768634520000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 219.4, "quote_volume": 23.12975, "trades": 3, "taker_buy_volume": 219.4, "taker_buy_quote": 23.12975}, {"ts": 1768634580000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 2948.2, "quote_volume": 311.32992, "trades": 7, "taker_buy_volume": 2898.4, "taker_buy_quote": 306.07104}, {"ts": 1768634640000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634700000, "open": 0.1056, "high": 0.1062, "low": 0.1056, "close": 0.1059, "volume": 35289.6, "quote_volume": 3738.1901, "trades": 56, "taker_buy_volume": 21638.7, "taker_buy_quote": 2292.42776}, {"ts": 1768634760000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 3397.8, "quote_volume": 359.82702, "trades": 10, "taker_buy_volume": 3348.2, "taker_buy_quote": 354.57438}, {"ts": 1768634820000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 161.6, "quote_volume": 17.12464, "trades": 2, "taker_buy_volume": 161.6, "taker_buy_quote": 17.12464}, {"ts": 1768634880000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 387.0, "quote_volume": 40.9833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634940000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 387.0, "quote_volume": 40.9833, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635000000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 6759.1, "quote_volume": 716.26882, "trades": 12, "taker_buy_volume": 2736.5, "taker_buy_quote": 290.069}, {"ts": 1768635060000, "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": 1768635120000, "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": 1768635180000, "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": 1768635240000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 858.5, "quote_volume": 90.91515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635300000, "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": 1768635360000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 33226.4, "quote_volume": 3518.66379, "trades": 15, "taker_buy_volume": 15619.1, "taker_buy_quote": 1654.06269}, {"ts": 1768635420000, "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": 1768635480000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 65.0, "quote_volume": 6.8835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635540000, "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": 1768635600000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 66.3, "quote_volume": 7.01454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635660000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 132.1, "quote_volume": 13.98158, "trades": 2, "taker_buy_volume": 54.0, "taker_buy_quote": 5.7186}, {"ts": 1768635720000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635780000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 123.4, "quote_volume": 13.06806, "trades": 1, "taker_buy_volume": 123.4, "taker_buy_quote": 13.06806}, {"ts": 1768635840000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 1035.0, "quote_volume": 109.6065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635900000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 3029.7, "quote_volume": 320.84523, "trades": 4, "taker_buy_volume": 3029.7, "taker_buy_quote": 320.84523}, {"ts": 1768635960000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 3992.8, "quote_volume": 422.83752, "trades": 7, "taker_buy_volume": 1084.6, "taker_buy_quote": 114.85914}, {"ts": 1768636020000, "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": 1768636080000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 169.6, "quote_volume": 17.94368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636140000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 1894.3, "quote_volume": 200.41694, "trades": 3, "taker_buy_volume": 1894.3, "taker_buy_quote": 200.41694}, {"ts": 1768636200000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636260000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 180.0, "quote_volume": 19.044, "trades": 2, "taker_buy_volume": 180.0, "taker_buy_quote": 19.044}, {"ts": 1768636320000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636380000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636440000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636500000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636560000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 882.4, "quote_volume": 93.35792, "trades": 2, "taker_buy_volume": 882.4, "taker_buy_quote": 93.35792}, {"ts": 1768636620000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 33073.6, "quote_volume": 3495.87952, "trades": 7, "taker_buy_volume": 24543.9, "taker_buy_quote": 2594.29023}, {"ts": 1768636680000, "open": 0.1057, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 150084.8, "quote_volume": 15845.71844, "trades": 59, "taker_buy_volume": 114715.6, "taker_buy_quote": 12111.76371}, {"ts": 1768636740000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636800000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 5850.1, "quote_volume": 617.77056, "trades": 9, "taker_buy_volume": 3128.9, "taker_buy_quote": 330.41184}, {"ts": 1768636860000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 739.0, "quote_volume": 78.0384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636920000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 1478.0, "quote_volume": 156.1507, "trades": 2, "taker_buy_volume": 1478.0, "taker_buy_quote": 156.1507}, {"ts": 1768636980000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637040000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637100000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 1092.9, "quote_volume": 115.62882, "trades": 2, "taker_buy_volume": 1092.9, "taker_buy_quote": 115.62882}, {"ts": 1768637160000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 9735.7, "quote_volume": 1029.31749, "trades": 14, "taker_buy_volume": 1505.0, "taker_buy_quote": 159.1255}, {"ts": 1768637220000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637280000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637340000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 119.8, "quote_volume": 12.66286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637400000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 1601.8, "quote_volume": 169.15008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637460000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 6246.6, "quote_volume": 659.64096, "trades": 7, "taker_buy_volume": 5211.6, "taker_buy_quote": 550.34496}, {"ts": 1768637520000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 26245.7, "quote_volume": 2771.54592, "trades": 12, "taker_buy_volume": 7532.7, "taker_buy_quote": 795.45312}, {"ts": 1768637580000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637640000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 9840.1, "quote_volume": 1039.11456, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637700000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 13581.2, "quote_volume": 1433.73981, "trades": 13, "taker_buy_volume": 2389.3, "taker_buy_quote": 252.31008}, {"ts": 1768637760000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637820000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 1090.5, "quote_volume": 115.3749, "trades": 2, "taker_buy_volume": 1090.5, "taker_buy_quote": 115.3749}, {"ts": 1768637880000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637940000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638000000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 11570.0, "quote_volume": 1227.42394, "trades": 9, "taker_buy_volume": 11570.0, "taker_buy_quote": 1227.42394}, {"ts": 1768638060000, "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": 1768638120000, "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": 1768638180000, "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": 1768638240000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 22926.2, "quote_volume": 2430.1453, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638300000, "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": 1768638360000, "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": 1768638420000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 739.0, "quote_volume": 78.2601, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638480000, "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": 1768638540000, "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": 1768638600000, "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": 1768638660000, "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": 1768638720000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 1799.6, "quote_volume": 190.86245, "trades": 5, "taker_buy_volume": 800.7, "taker_buy_quote": 84.87916}, {"ts": 1768638780000, "open": 0.1061, "high": 0.1062, "low": 0.1058, "close": 0.1061, "volume": 23421.6, "quote_volume": 2481.78683, "trades": 32, "taker_buy_volume": 7003.1, "taker_buy_quote": 742.68639}, {"ts": 1768638840000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 171.0, "quote_volume": 18.1431, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638900000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 3000.3, "quote_volume": 318.0318, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638960000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 10282.7, "quote_volume": 1088.59341, "trades": 17, "taker_buy_volume": 4889.6, "taker_buy_quote": 517.80864}, {"ts": 1768639020000, "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": 1768639080000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 968.1, "quote_volume": 102.6186, "trades": 4, "taker_buy_volume": 911.4, "taker_buy_quote": 96.6084}, {"ts": 1768639140000, "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": 1768639200000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 174.2, "quote_volume": 18.4652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639260000, "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": 1768639320000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 459.8, "quote_volume": 48.7388, "trades": 1, "taker_buy_volume": 459.8, "taker_buy_quote": 48.7388}, {"ts": 1768639380000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 1998.7, "quote_volume": 211.66233, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639440000, "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": 1768639500000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 168.7, "quote_volume": 17.86533, "trades": 2, "taker_buy_volume": 168.7, "taker_buy_quote": 17.86533}, {"ts": 1768639560000, "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": 1768639620000, "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": 1768639680000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 160.9, "quote_volume": 17.03931, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639740000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 817.1, "quote_volume": 86.6126, "trades": 5, "taker_buy_volume": 817.1, "taker_buy_quote": 86.6126}, {"ts": 1768639800000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 49.6, "quote_volume": 5.26256, "trades": 1, "taker_buy_volume": 49.6, "taker_buy_quote": 5.26256}, {"ts": 1768639860000, "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": 1768639920000, "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": 1768639980000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 202.7, "quote_volume": 21.50647, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640040000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 4238.3, "quote_volume": 449.2598, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640100000, "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": 1768640160000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 3939.5, "quote_volume": 416.81623, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640220000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 49.6, "quote_volume": 5.24768, "trades": 1, "taker_buy_volume": 49.6, "taker_buy_quote": 5.24768}, {"ts": 1768640280000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640340000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640400000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640460000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640520000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 1422.2, "quote_volume": 150.61098, "trades": 4, "taker_buy_volume": 1422.2, "taker_buy_quote": 150.61098}, {"ts": 1768640580000, "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": 1768640640000, "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": 1768640700000, "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": 1768640760000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 1651.8, "quote_volume": 175.0908, "trades": 4, "taker_buy_volume": 1651.8, "taker_buy_quote": 175.0908}, {"ts": 1768640820000, "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": 1768640880000, "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": 1768640940000, "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": 1768641000000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 339.6, "quote_volume": 35.9976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641060000, "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": 1768641120000, "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": 1768641180000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 4115.6, "quote_volume": 436.2536, "trades": 7, "taker_buy_volume": 1084.6, "taker_buy_quote": 114.9676}, {"ts": 1768641240000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 3084.6, "quote_volume": 326.9676, "trades": 3, "taker_buy_volume": 3084.6, "taker_buy_quote": 326.9676}, {"ts": 1768641300000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 49.6, "quote_volume": 5.2576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641360000, "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": 1768641420000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 243.2, "quote_volume": 25.74769, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641480000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641540000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641600000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 342.3, "quote_volume": 36.1981, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641660000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 170.4, "quote_volume": 17.99424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641720000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641780000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 12435.0, "quote_volume": 1311.8925, "trades": 12, "taker_buy_volume": 2735.4, "taker_buy_quote": 288.5847}, {"ts": 1768641840000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641900000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 826.0, "quote_volume": 87.2256, "trades": 5, "taker_buy_volume": 49.8, "taker_buy_quote": 5.25888}, {"ts": 1768641960000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 776.2, "quote_volume": 81.96672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642020000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 2945.2, "quote_volume": 311.1216, "trades": 11, "taker_buy_volume": 2388.2, "taker_buy_quote": 252.3024}, {"ts": 1768642080000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642140000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642200000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642260000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642320000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642380000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 1763.7, "quote_volume": 186.26359, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642440000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 62.2, "quote_volume": 6.56832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642500000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 49.7, "quote_volume": 5.25329, "trades": 1, "taker_buy_volume": 49.7, "taker_buy_quote": 5.25329}, {"ts": 1768642560000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642620000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 49.7, "quote_volume": 5.25826, "trades": 1, "taker_buy_volume": 49.7, "taker_buy_quote": 5.25826}, {"ts": 1768642680000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642740000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 157.7, "quote_volume": 16.67386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642800000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 49.6, "quote_volume": 5.24768, "trades": 1, "taker_buy_volume": 49.6, "taker_buy_quote": 5.24768}, {"ts": 1768642860000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 184.0, "quote_volume": 19.4776, "trades": 3, "taker_buy_volume": 104.0, "taker_buy_quote": 11.0136}, {"ts": 1768642920000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 17793.8, "quote_volume": 1884.06355, "trades": 11, "taker_buy_volume": 17793.8, "taker_buy_quote": 1884.06355}, {"ts": 1768642980000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 1033.6, "quote_volume": 109.4754, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643040000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 618.3, "quote_volume": 65.47797, "trades": 2, "taker_buy_volume": 618.3, "taker_buy_quote": 65.47797}, {"ts": 1768643100000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 1362.6, "quote_volume": 144.4356, "trades": 2, "taker_buy_volume": 1362.6, "taker_buy_quote": 144.4356}, {"ts": 1768643160000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 167.0, "quote_volume": 17.7187, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 17.7187}, {"ts": 1768643220000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 121.1, "quote_volume": 12.8366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643280000, "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": 1768643340000, "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": 1768643400000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 77.2, "quote_volume": 8.17548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643460000, "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": 1768643520000, "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": 1768643580000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 120.2, "quote_volume": 12.72918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643640000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 195.1, "quote_volume": 20.66109, "trades": 1, "taker_buy_volume": 195.1, "taker_buy_quote": 20.66109}, {"ts": 1768643700000, "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": 1768643760000, "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": 1768643820000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 308.0, "quote_volume": 32.5864, "trades": 2, "taker_buy_volume": 189.0, "taker_buy_quote": 19.9962}, {"ts": 1768643880000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 194.9, "quote_volume": 20.60093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643940000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644000000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644060000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 911.6, "quote_volume": 96.35612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644120000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644180000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 6446.0, "quote_volume": 680.6976, "trades": 10, "taker_buy_volume": 5499.9, "taker_buy_quote": 580.78944}, {"ts": 1768644240000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 437.9, "quote_volume": 46.24224, "trades": 2, "taker_buy_volume": 49.8, "taker_buy_quote": 5.25888}, {"ts": 1768644300000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 788.7, "quote_volume": 83.36559, "trades": 2, "taker_buy_volume": 788.7, "taker_buy_quote": 83.36559}, {"ts": 1768644360000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644420000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644480000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 3157.9, "quote_volume": 333.79003, "trades": 5, "taker_buy_volume": 470.0, "taker_buy_quote": 49.679}, {"ts": 1768644540000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 1374.8, "quote_volume": 145.17888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644600000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644660000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 168.5, "quote_volume": 17.7936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644720000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 2969.1, "quote_volume": 313.53696, "trades": 12, "taker_buy_volume": 1416.7, "taker_buy_quote": 149.60352}, {"ts": 1768644780000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644840000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 806.2, "quote_volume": 85.13472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644900000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1325.4, "quote_volume": 140.09478, "trades": 3, "taker_buy_volume": 1325.4, "taker_buy_quote": 140.09478}, {"ts": 1768644960000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645020000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645080000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645140000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 1578.0, "quote_volume": 166.9424, "trades": 3, "taker_buy_volume": 1478.0, "taker_buy_quote": 156.3724}, {"ts": 1768645200000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645260000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645320000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645380000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 116.5, "quote_volume": 12.3257, "trades": 1, "taker_buy_volume": 116.5, "taker_buy_quote": 12.3257}, {"ts": 1768645440000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 66.0, "quote_volume": 6.9828, "trades": 1, "taker_buy_volume": 66.0, "taker_buy_quote": 6.9828}, {"ts": 1768645500000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645560000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645620000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645680000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645740000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645800000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645860000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 2684.4, "quote_volume": 283.93562, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645920000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 4640.7, "quote_volume": 490.80639, "trades": 12, "taker_buy_volume": 3029.8, "taker_buy_quote": 320.44437}, {"ts": 1768645980000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646040000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646100000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646160000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 913.2, "quote_volume": 96.61656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646220000, "open": 0.1057, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 15402.7, "quote_volume": 1625.32893, "trades": 17, "taker_buy_volume": 13735.7, "taker_buy_quote": 1449.28655}, {"ts": 1768646280000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 53522.7, "quote_volume": 5646.58705, "trades": 25, "taker_buy_volume": 45767.6, "taker_buy_quote": 4828.4818}, {"ts": 1768646340000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 3815.9, "quote_volume": 402.56968, "trades": 4, "taker_buy_volume": 3738.2, "taker_buy_quote": 394.3801}, {"ts": 1768646400000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 95.7, "quote_volume": 10.08678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646460000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 4592.9, "quote_volume": 484.04178, "trades": 7, "taker_buy_volume": 3230.4, "taker_buy_quote": 340.48416}, {"ts": 1768646520000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 11030.3, "quote_volume": 1162.59362, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646580000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 5071.4, "quote_volume": 534.20509, "trades": 6, "taker_buy_volume": 1866.7, "taker_buy_quote": 196.75018}, {"ts": 1768646640000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 1820.7, "quote_volume": 191.62382, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646700000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646760000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 1232.5, "quote_volume": 129.54793, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646820000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 1387.6, "quote_volume": 145.84214, "trades": 5, "taker_buy_volume": 53.8, "taker_buy_quote": 5.65976}, {"ts": 1768646880000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 11331.7, "quote_volume": 1191.61365, "trades": 11, "taker_buy_volume": 11266.8, "taker_buy_quote": 1184.79266}, {"ts": 1768646940000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 6898.2, "quote_volume": 725.00082, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647000000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 32344.0, "quote_volume": 3399.3544, "trades": 9, "taker_buy_volume": 4314.7, "taker_buy_quote": 453.47497}, {"ts": 1768647060000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647120000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647180000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 50.0, "quote_volume": 5.255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647240000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 3924.0, "quote_volume": 412.6948, "trades": 9, "taker_buy_volume": 3924.0, "taker_buy_quote": 412.6948}, {"ts": 1768647300000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 25406.2, "quote_volume": 2672.73224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647360000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 1104.9, "quote_volume": 116.12499, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647420000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647480000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 3451.2, "quote_volume": 362.67509, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647540000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647600000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 122.1, "quote_volume": 12.83271, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647660000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647720000, "open": 0.1051, "high": 0.1051, "low": 0.1048, "close": 0.1048, "volume": 11369.6, "quote_volume": 1193.23897, "trades": 12, "taker_buy_volume": 3923.7, "taker_buy_quote": 412.15633}, {"ts": 1768647780000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 1158.4, "quote_volume": 121.632, "trades": 3, "taker_buy_volume": 1158.4, "taker_buy_quote": 121.632}, {"ts": 1768647840000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 981.6, "quote_volume": 103.068, "trades": 5, "taker_buy_volume": 862.2, "taker_buy_quote": 90.531}, {"ts": 1768647900000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647960000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 120.5, "quote_volume": 12.66455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648020000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 2072.9, "quote_volume": 217.86179, "trades": 6, "taker_buy_volume": 2072.9, "taker_buy_quote": 217.86179}, {"ts": 1768648080000, "open": 0.1051, "high": 0.1051, "low": 0.1048, "close": 0.105, "volume": 34527.5, "quote_volume": 3622.37771, "trades": 29, "taker_buy_volume": 8905.9, "taker_buy_quote": 933.37701}, {"ts": 1768648140000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648200000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 1632.5, "quote_volume": 171.755, "trades": 3, "taker_buy_volume": 160.0, "taker_buy_quote": 16.848}, {"ts": 1768648260000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 46557.7, "quote_volume": 4897.79614, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648320000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648380000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648440000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648500000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648560000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 172.4, "quote_volume": 18.13648, "trades": 2, "taker_buy_volume": 172.4, "taker_buy_quote": 18.13648}, {"ts": 1768648620000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648680000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648740000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648800000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 20776.7, "quote_volume": 2188.36475, "trades": 10, "taker_buy_volume": 20726.8, "taker_buy_quote": 2183.11028}, {"ts": 1768648860000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648920000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 1625.5, "quote_volume": 171.16515, "trades": 5, "taker_buy_volume": 1625.5, "taker_buy_quote": 171.16515}, {"ts": 1768648980000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649040000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 94.9, "quote_volume": 9.99297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649100000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 2798.2, "quote_volume": 294.65046, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649160000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649220000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 2627.4, "quote_volume": 276.92796, "trades": 5, "taker_buy_volume": 1627.4, "taker_buy_quote": 171.52796}, {"ts": 1768649280000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649340000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649400000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649460000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649520000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 1023.9, "quote_volume": 107.89428, "trades": 3, "taker_buy_volume": 899.3, "taker_buy_quote": 94.7739}, {"ts": 1768649580000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 122.7, "quote_volume": 12.92031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649640000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649700000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 175.0, "quote_volume": 18.4275, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 18.4275}, {"ts": 1768649760000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 6855.2, "quote_volume": 722.12361, "trades": 8, "taker_buy_volume": 6855.2, "taker_buy_quote": 722.12361}, {"ts": 1768649820000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 622.7, "quote_volume": 65.50804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649880000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 9855.6, "quote_volume": 1037.83958, "trades": 8, "taker_buy_volume": 9855.6, "taker_buy_quote": 1037.83958}, {"ts": 1768649940000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 860.0, "quote_volume": 90.558, "trades": 4, "taker_buy_volume": 860.0, "taker_buy_quote": 90.558}, {"ts": 1768650000000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 347.1, "quote_volume": 36.51492, "trades": 4, "taker_buy_volume": 173.7, "taker_buy_quote": 18.27324}, {"ts": 1768650060000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 910.0, "quote_volume": 95.732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650120000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 18335.3, "quote_volume": 1924.27526, "trades": 25, "taker_buy_volume": 3278.6, "taker_buy_quote": 344.35646}, {"ts": 1768650180000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 1127.6, "quote_volume": 118.398, "trades": 4, "taker_buy_volume": 952.7, "taker_buy_quote": 100.0335}, {"ts": 1768650240000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 2093.9, "quote_volume": 219.55395, "trades": 8, "taker_buy_volume": 1032.2, "taker_buy_quote": 108.27778}, {"ts": 1768650300000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 1182.4, "quote_volume": 124.03376, "trades": 4, "taker_buy_volume": 1182.4, "taker_buy_quote": 124.03376}, {"ts": 1768650360000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 476.6, "quote_volume": 49.99534, "trades": 4, "taker_buy_volume": 476.6, "taker_buy_quote": 49.99534}, {"ts": 1768650420000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650480000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 4751.9, "quote_volume": 498.47431, "trades": 6, "taker_buy_volume": 3468.7, "taker_buy_quote": 363.86663}, {"ts": 1768650540000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650600000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650660000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 1561.9, "quote_volume": 163.86045, "trades": 5, "taker_buy_volume": 171.4, "taker_buy_quote": 17.997}, {"ts": 1768650720000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 1970.7, "quote_volume": 206.9235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650780000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 1080.5, "quote_volume": 113.4525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650840000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 2166.9, "quote_volume": 227.5245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650900000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 1106.1, "quote_volume": 116.1405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650960000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.1048, "volume": 9361.8, "quote_volume": 982.35743, "trades": 23, "taker_buy_volume": 3904.0, "taker_buy_quote": 409.5296}, {"ts": 1768651020000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 1519.5, "quote_volume": 159.2436, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651080000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 2220.4, "quote_volume": 232.69792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651140000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 12374.4, "quote_volume": 1297.9455, "trades": 11, "taker_buy_volume": 11083.8, "taker_buy_quote": 1162.69062}, {"ts": 1768651200000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651260000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 55263.5, "quote_volume": 5797.14115, "trades": 16, "taker_buy_volume": 169.1, "taker_buy_quote": 17.73859}, {"ts": 1768651320000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651380000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651440000, "open": 0.1049, "high": 0.1049, "low": 0.1047, "close": 0.1049, "volume": 104639.6, "quote_volume": 10966.6963, "trades": 51, "taker_buy_volume": 86130.8, "taker_buy_quote": 9026.70214}, {"ts": 1768651500000, "open": 0.1049, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 52849.2, "quote_volume": 5545.76221, "trades": 32, "taker_buy_volume": 11318.0, "taker_buy_quote": 1189.13933}, {"ts": 1768651560000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 3125.1, "quote_volume": 328.44801, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651620000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651680000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 96.0, "quote_volume": 10.0896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651740000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651800000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651860000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 481.8, "quote_volume": 50.68536, "trades": 2, "taker_buy_volume": 481.8, "taker_buy_quote": 50.68536}, {"ts": 1768651920000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651980000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 1343.0, "quote_volume": 141.43494, "trades": 4, "taker_buy_volume": 1343.0, "taker_buy_quote": 141.43494}, {"ts": 1768652040000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 4927.9, "quote_volume": 520.05878, "trades": 14, "taker_buy_volume": 3424.0, "taker_buy_quote": 361.24694}, {"ts": 1768652100000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 223.6, "quote_volume": 23.67427, "trades": 3, "taker_buy_volume": 223.6, "taker_buy_quote": 23.67427}, {"ts": 1768652160000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 9304.3, "quote_volume": 986.2558, "trades": 14, "taker_buy_volume": 2763.5, "taker_buy_quote": 292.931}, {"ts": 1768652220000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 99.2, "quote_volume": 10.5152, "trades": 2, "taker_buy_volume": 49.6, "taker_buy_quote": 5.2576}, {"ts": 1768652280000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 1353.1, "quote_volume": 143.52285, "trades": 5, "taker_buy_volume": 1041.7, "taker_buy_quote": 110.51445}, {"ts": 1768652340000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 1084.6, "quote_volume": 114.9676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652400000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 6081.0, "quote_volume": 643.9779, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652460000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 4068.6, "quote_volume": 430.45788, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652520000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652580000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 1963.6, "quote_volume": 207.74888, "trades": 3, "taker_buy_volume": 1841.4, "taker_buy_quote": 194.82012}, {"ts": 1768652640000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652700000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 123.6, "quote_volume": 13.07688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652760000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652820000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 2719.5, "quote_volume": 287.7231, "trades": 5, "taker_buy_volume": 2719.5, "taker_buy_quote": 287.7231}, {"ts": 1768652880000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 214.7, "quote_volume": 22.70418, "trades": 2, "taker_buy_volume": 103.9, "taker_buy_quote": 10.99262}, {"ts": 1768652940000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 680.0, "quote_volume": 71.91002, "trades": 5, "taker_buy_volume": 340.2, "taker_buy_quote": 35.99316}, {"ts": 1768653000000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 338.4, "quote_volume": 35.78581, "trades": 2, "taker_buy_volume": 169.3, "taker_buy_quote": 17.91194}, {"ts": 1768653060000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 110.8, "quote_volume": 11.71156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653120000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 5897.4, "quote_volume": 623.35518, "trades": 7, "taker_buy_volume": 5897.4, "taker_buy_quote": 623.35518}, {"ts": 1768653180000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 1157.7, "quote_volume": 122.48466, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653240000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653300000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 170.3, "quote_volume": 18.01774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653360000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653420000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653480000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1544.9, "quote_volume": 163.29593, "trades": 9, "taker_buy_volume": 907.6, "taker_buy_quote": 95.93332}, {"ts": 1768653540000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653600000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 460.4, "quote_volume": 48.66428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653660000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653720000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653780000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653840000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 863.9, "quote_volume": 91.47452, "trades": 3, "taker_buy_volume": 863.9, "taker_buy_quote": 91.47452}, {"ts": 1768653900000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 5279.1, "quote_volume": 559.36351, "trades": 5, "taker_buy_volume": 5279.1, "taker_buy_quote": 559.36351}, {"ts": 1768653960000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 2674.2, "quote_volume": 283.4652, "trades": 5, "taker_buy_volume": 2674.2, "taker_buy_quote": 283.4652}, {"ts": 1768654020000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 643.4, "quote_volume": 68.2004, "trades": 3, "taker_buy_volume": 470.0, "taker_buy_quote": 49.82}, {"ts": 1768654080000, "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": 1768654140000, "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": 1768654200000, "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": 1768654260000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 16502.0, "quote_volume": 1746.34098, "trades": 18, "taker_buy_volume": 470.0, "taker_buy_quote": 49.773}, {"ts": 1768654320000, "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": 1768654380000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 14968.7, "quote_volume": 1585.30102, "trades": 9, "taker_buy_volume": 14968.7, "taker_buy_quote": 1585.30102}, {"ts": 1768654440000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 119.1, "quote_volume": 12.6246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654500000, "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": 1768654560000, "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": 1768654620000, "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": 1768654680000, "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": 1768654740000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 122.9, "quote_volume": 13.0274, "trades": 1, "taker_buy_volume": 122.9, "taker_buy_quote": 13.0274}, {"ts": 1768654800000, "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": 1768654860000, "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": 1768654920000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 249.1, "quote_volume": 26.4046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654980000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 124.1, "quote_volume": 13.1546, "trades": 1, "taker_buy_volume": 124.1, "taker_buy_quote": 13.1546}, {"ts": 1768655040000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 1035.0, "quote_volume": 109.71, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655100000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 980.1, "quote_volume": 103.78064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655160000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 3032.0, "quote_volume": 320.80746, "trades": 7, "taker_buy_volume": 1994.8, "taker_buy_quote": 211.17542}, {"ts": 1768655220000, "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": 1768655280000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 2352.0, "quote_volume": 248.97902, "trades": 5, "taker_buy_volume": 1434.2, "taker_buy_quote": 151.88178}, {"ts": 1768655340000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 2207.8, "quote_volume": 233.70587, "trades": 5, "taker_buy_volume": 2207.8, "taker_buy_quote": 233.70587}, {"ts": 1768655400000, "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": 1768655460000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 640.4, "quote_volume": 67.8824, "trades": 3, "taker_buy_volume": 640.4, "taker_buy_quote": 67.8824}, {"ts": 1768655520000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 16430.7, "quote_volume": 1743.44108, "trades": 12, "taker_buy_volume": 15736.7, "taker_buy_quote": 1669.73828}, {"ts": 1768655580000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 226.4, "quote_volume": 24.06137, "trades": 4, "taker_buy_volume": 176.9, "taker_buy_quote": 18.79952}, {"ts": 1768655640000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655700000, "open": 0.1063, "high": 0.1067, "low": 0.1063, "close": 0.1067, "volume": 6328.4, "quote_volume": 674.24193, "trades": 13, "taker_buy_volume": 6328.4, "taker_buy_quote": 674.24193}, {"ts": 1768655760000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 3486.5, "quote_volume": 371.32784, "trades": 9, "taker_buy_volume": 49.3, "taker_buy_quote": 5.25045}, {"ts": 1768655820000, "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": 1768655880000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 2031.2, "quote_volume": 216.52592, "trades": 3, "taker_buy_volume": 1625.5, "taker_buy_quote": 173.2783}, {"ts": 1768655940000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 2663.3, "quote_volume": 284.17904, "trades": 4, "taker_buy_volume": 2663.3, "taker_buy_quote": 284.17904}, {"ts": 1768656000000, "open": 0.1069, "high": 0.1074, "low": 0.1069, "close": 0.1073, "volume": 44693.2, "quote_volume": 4785.22119, "trades": 53, "taker_buy_volume": 36678.1, "taker_buy_quote": 3926.6935}, {"ts": 1768656060000, "open": 0.1073, "high": 0.108, "low": 0.1073, "close": 0.1079, "volume": 19410.1, "quote_volume": 2091.36212, "trades": 58, "taker_buy_volume": 10965.2, "taker_buy_quote": 1181.30554}, {"ts": 1768656120000, "open": 0.1079, "high": 0.1082, "low": 0.1079, "close": 0.1081, "volume": 12182.5, "quote_volume": 1316.18358, "trades": 31, "taker_buy_volume": 7008.8, "taker_buy_quote": 757.15058}, {"ts": 1768656180000, "open": 0.1081, "high": 0.1081, "low": 0.1077, "close": 0.1077, "volume": 37626.4, "quote_volume": 4060.11473, "trades": 40, "taker_buy_volume": 3314.0, "taker_buy_quote": 357.16022}, {"ts": 1768656240000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 7501.6, "quote_volume": 807.92232, "trades": 9, "taker_buy_volume": 2954.1, "taker_buy_quote": 318.15657}, {"ts": 1768656300000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 24198.3, "quote_volume": 2601.32889, "trades": 40, "taker_buy_volume": 15392.9, "taker_buy_quote": 1655.16454}, {"ts": 1768656360000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 907.4, "quote_volume": 97.72698, "trades": 1, "taker_buy_volume": 907.4, "taker_buy_quote": 97.72698}, {"ts": 1768656420000, "open": 0.1076, "high": 0.1076, "low": 0.1073, "close": 0.1074, "volume": 3365.1, "quote_volume": 361.53422, "trades": 15, "taker_buy_volume": 2699.1, "taker_buy_quote": 289.96434}, {"ts": 1768656480000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 14304.8, "quote_volume": 1537.76111, "trades": 10, "taker_buy_volume": 14136.2, "taker_buy_quote": 1519.63661}, {"ts": 1768656540000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 3813.4, "quote_volume": 410.6934, "trades": 6, "taker_buy_volume": 2834.4, "taker_buy_quote": 305.2551}, {"ts": 1768656600000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 3081.2, "quote_volume": 332.10448, "trades": 6, "taker_buy_volume": 2960.0, "taker_buy_quote": 319.05124}, {"ts": 1768656660000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 3272.9, "quote_volume": 352.79688, "trades": 13, "taker_buy_volume": 936.7, "taker_buy_quote": 100.97139}, {"ts": 1768656720000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 6553.1, "quote_volume": 707.41445, "trades": 17, "taker_buy_volume": 5028.3, "taker_buy_quote": 542.88853}, {"ts": 1768656780000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 2283.7, "quote_volume": 246.13151, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656840000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 17942.6, "quote_volume": 1928.59487, "trades": 19, "taker_buy_volume": 16337.1, "taker_buy_quote": 1756.14733}, {"ts": 1768656900000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 2725.1, "quote_volume": 292.76666, "trades": 7, "taker_buy_volume": 470.0, "taker_buy_quote": 50.478}, {"ts": 1768656960000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 97.9, "quote_volume": 10.51446, "trades": 2, "taker_buy_volume": 97.9, "taker_buy_quote": 10.51446}, {"ts": 1768657020000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 5703.8, "quote_volume": 612.31074, "trades": 13, "taker_buy_volume": 519.0, "taker_buy_quote": 55.7308}, {"ts": 1768657080000, "open": 0.1072, "high": 0.1072, "low": 0.1069, "close": 0.107, "volume": 12382.8, "quote_volume": 1325.91068, "trades": 22, "taker_buy_volume": 6832.8, "taker_buy_quote": 731.90128}, {"ts": 1768657140000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 126.7, "quote_volume": 13.5569, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657200000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 2190.0, "quote_volume": 234.549, "trades": 3, "taker_buy_volume": 1035.0, "taker_buy_quote": 110.8485}, {"ts": 1768657260000, "open": 0.107, "high": 0.1073, "low": 0.107, "close": 0.1071, "volume": 52849.9, "quote_volume": 5661.40758, "trades": 28, "taker_buy_volume": 33720.3, "taker_buy_quote": 3612.53653}, {"ts": 1768657320000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 120.9, "quote_volume": 12.94839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657380000, "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": 1768657440000, "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": 1768657500000, "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": 1768657560000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 7551.5, "quote_volume": 807.26733, "trades": 8, "taker_buy_volume": 5237.0, "taker_buy_quote": 559.8353}, {"ts": 1768657620000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 2372.6, "quote_volume": 253.44068, "trades": 4, "taker_buy_volume": 470.0, "taker_buy_quote": 50.243}, {"ts": 1768657680000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 10015.2, "quote_volume": 1072.01078, "trades": 11, "taker_buy_volume": 7959.3, "taker_buy_quote": 852.02948}, {"ts": 1768657740000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 1035.0, "quote_volume": 110.8485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657800000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 21397.5, "quote_volume": 2288.8333, "trades": 14, "taker_buy_volume": 7274.1, "taker_buy_quote": 778.3287}, {"ts": 1768657860000, "open": 0.107, "high": 0.1074, "low": 0.107, "close": 0.1071, "volume": 54220.5, "quote_volume": 5811.85114, "trades": 31, "taker_buy_volume": 46646.5, "taker_buy_quote": 4999.99224}, {"ts": 1768657920000, "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": 1768657980000, "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": 1768658040000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 2074.5, "quote_volume": 221.98372, "trades": 6, "taker_buy_volume": 122.2, "taker_buy_quote": 13.08762}, {"ts": 1768658100000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 327.9, "quote_volume": 35.0853, "trades": 4, "taker_buy_volume": 121.1, "taker_buy_quote": 12.9577}, {"ts": 1768658160000, "open": 0.1071, "high": 0.1077, "low": 0.1071, "close": 0.1077, "volume": 37194.9, "quote_volume": 3998.78048, "trades": 40, "taker_buy_volume": 25649.6, "taker_buy_quote": 2757.88205}, {"ts": 1768658220000, "open": 0.1078, "high": 0.1079, "low": 0.1076, "close": 0.1076, "volume": 15192.3, "quote_volume": 1637.64512, "trades": 18, "taker_buy_volume": 2207.6, "taker_buy_quote": 238.15304}, {"ts": 1768658280000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 984.1, "quote_volume": 105.80288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658340000, "open": 0.1076, "high": 0.1079, "low": 0.1075, "close": 0.1075, "volume": 60323.3, "quote_volume": 6501.92599, "trades": 36, "taker_buy_volume": 49028.4, "taker_buy_quote": 5285.66856}, {"ts": 1768658400000, "open": 0.1077, "high": 0.1082, "low": 0.1077, "close": 0.1078, "volume": 67162.9, "quote_volume": 7252.57324, "trades": 48, "taker_buy_volume": 48283.3, "taker_buy_quote": 5216.95134}, {"ts": 1768658460000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 1158.6, "quote_volume": 124.89708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658520000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 1282.2, "quote_volume": 137.98472, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658580000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 13134.7, "quote_volume": 1414.11289, "trades": 21, "taker_buy_volume": 5614.9, "taker_buy_quote": 604.27908}, {"ts": 1768658640000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 5451.1, "quote_volume": 585.49549, "trades": 8, "taker_buy_volume": 473.5, "taker_buy_quote": 50.90125}, {"ts": 1768658700000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 2019.9, "quote_volume": 216.93726, "trades": 8, "taker_buy_volume": 1897.2, "taker_buy_quote": 203.75928}, {"ts": 1768658760000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 8207.2, "quote_volume": 880.63256, "trades": 4, "taker_buy_volume": 5226.2, "taker_buy_quote": 560.77126}, {"ts": 1768658820000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 7795.2, "quote_volume": 837.19633, "trades": 6, "taker_buy_volume": 7713.7, "taker_buy_quote": 828.45138}, {"ts": 1768658880000, "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": 1768658940000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 12677.4, "quote_volume": 1362.77415, "trades": 15, "taker_buy_volume": 2805.3, "taker_buy_quote": 301.55752}, {"ts": 1768659000000, "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": 1768659060000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 4028.9, "quote_volume": 433.2753, "trades": 9, "taker_buy_volume": 4028.9, "taker_buy_quote": 433.2753}, {"ts": 1768659120000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 48.9, "quote_volume": 5.25675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659180000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 1206.0, "quote_volume": 129.645, "trades": 3, "taker_buy_volume": 1206.0, "taker_buy_quote": 129.645}, {"ts": 1768659240000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 121.7, "quote_volume": 13.08275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659300000, "open": 0.1074, "high": 0.1074, "low": 0.107, "close": 0.1071, "volume": 7456.3, "quote_volume": 798.25505, "trades": 9, "taker_buy_volume": 122.9, "taker_buy_quote": 13.16259}, {"ts": 1768659360000, "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": 1768659420000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 2984.3, "quote_volume": 319.91696, "trades": 5, "taker_buy_volume": 2211.2, "taker_buy_quote": 237.04064}, {"ts": 1768659480000, "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": 1768659540000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 2931.8, "quote_volume": 314.93694, "trades": 4, "taker_buy_volume": 2931.8, "taker_buy_quote": 314.93694}, {"ts": 1768659600000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 3852.3, "quote_volume": 413.73702, "trades": 10, "taker_buy_volume": 1908.9, "taker_buy_quote": 205.01586}, {"ts": 1768659660000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 3028.8, "quote_volume": 325.09374, "trades": 8, "taker_buy_volume": 1825.0, "taker_buy_quote": 195.8225}, {"ts": 1768659720000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 4056.9, "quote_volume": 435.2971, "trades": 6, "taker_buy_volume": 2770.8, "taker_buy_quote": 297.30684}, {"ts": 1768659780000, "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": 1768659840000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 3283.9, "quote_volume": 352.45086, "trades": 7, "taker_buy_volume": 3234.9, "taker_buy_quote": 347.18826}, {"ts": 1768659900000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 168.5, "quote_volume": 18.08005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659960000, "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": 1768660020000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 1245.1, "quote_volume": 133.59923, "trades": 3, "taker_buy_volume": 1245.1, "taker_buy_quote": 133.59923}, {"ts": 1768660080000, "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": 1768660140000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 2313.2, "quote_volume": 248.55334, "trades": 4, "taker_buy_volume": 2313.2, "taker_buy_quote": 248.55334}, {"ts": 1768660200000, "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": 1768660260000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 5269.0, "quote_volume": 567.21541, "trades": 10, "taker_buy_volume": 1896.3, "taker_buy_quote": 204.12801}, {"ts": 1768660320000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 118.9, "quote_volume": 12.78175, "trades": 1, "taker_buy_volume": 118.9, "taker_buy_quote": 12.78175}, {"ts": 1768660380000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 4649.2, "quote_volume": 500.25392, "trades": 4, "taker_buy_volume": 4649.2, "taker_buy_quote": 500.25392}, {"ts": 1768660440000, "open": 0.1077, "high": 0.108, "low": 0.1076, "close": 0.1077, "volume": 53385.6, "quote_volume": 5757.47473, "trades": 30, "taker_buy_volume": 47394.7, "taker_buy_quote": 5112.14347}, {"ts": 1768660500000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 2483.8, "quote_volume": 267.98966, "trades": 4, "taker_buy_volume": 2483.8, "taker_buy_quote": 267.98966}, {"ts": 1768660560000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 1677.7, "quote_volume": 181.02383, "trades": 5, "taker_buy_volume": 247.6, "taker_buy_quote": 26.71604}, {"ts": 1768660620000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 14706.0, "quote_volume": 1585.51098, "trades": 14, "taker_buy_volume": 2542.3, "taker_buy_quote": 274.31417}, {"ts": 1768660680000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 2258.5, "quote_volume": 243.24045, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660740000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 2934.9, "quote_volume": 316.08873, "trades": 5, "taker_buy_volume": 1059.1, "taker_buy_quote": 114.06507}, {"ts": 1768660800000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 266.0, "quote_volume": 28.6482, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660860000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 167.5, "quote_volume": 18.03975, "trades": 2, "taker_buy_volume": 167.5, "taker_buy_quote": 18.03975}, {"ts": 1768660920000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 5013.6, "quote_volume": 539.96472, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660980000, "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": 1768661040000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 167.5, "quote_volume": 18.023, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661100000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 1083.8, "quote_volume": 116.5085, "trades": 2, "taker_buy_volume": 1035.0, "taker_buy_quote": 111.2625}, {"ts": 1768661160000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 247.1, "quote_volume": 26.56325, "trades": 2, "taker_buy_volume": 247.1, "taker_buy_quote": 26.56325}, {"ts": 1768661220000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 5060.5, "quote_volume": 544.48087, "trades": 7, "taker_buy_volume": 4771.2, "taker_buy_quote": 513.38112}, {"ts": 1768661280000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 264.2, "quote_volume": 28.41337, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661340000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 3964.9, "quote_volume": 425.94569, "trades": 7, "taker_buy_volume": 3722.7, "taker_buy_quote": 399.93341}, {"ts": 1768661400000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 1794.6, "quote_volume": 192.83349, "trades": 4, "taker_buy_volume": 1177.4, "taker_buy_quote": 126.54621}, {"ts": 1768661460000, "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": 1768661520000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 2194.0, "quote_volume": 235.6356, "trades": 3, "taker_buy_volume": 1159.0, "taker_buy_quote": 124.4766}, {"ts": 1768661580000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 7194.2, "quote_volume": 772.65708, "trades": 5, "taker_buy_volume": 7194.2, "taker_buy_quote": 772.65708}, {"ts": 1768661640000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 5357.8, "quote_volume": 575.82188, "trades": 9, "taker_buy_volume": 4079.7, "taker_buy_quote": 438.43841}, {"ts": 1768661700000, "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": 1768661760000, "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": 1768661820000, "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": 1768661880000, "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": 1768661940000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 416.4, "quote_volume": 44.72136, "trades": 3, "taker_buy_volume": 416.4, "taker_buy_quote": 44.72136}, {"ts": 1768662000000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 3196.4, "quote_volume": 343.79033, "trades": 5, "taker_buy_volume": 3196.4, "taker_buy_quote": 343.79033}, {"ts": 1768662060000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 18656.2, "quote_volume": 2007.40712, "trades": 8, "taker_buy_volume": 14933.1, "taker_buy_quote": 1606.80156}, {"ts": 1768662120000, "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": 1768662180000, "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": 1768662240000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 340.3, "quote_volume": 36.65031, "trades": 2, "taker_buy_volume": 340.3, "taker_buy_quote": 36.65031}, {"ts": 1768662300000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 4077.3, "quote_volume": 439.52058, "trades": 6, "taker_buy_volume": 862.6, "taker_buy_quote": 92.97592}, {"ts": 1768662360000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 22248.9, "quote_volume": 2400.35822, "trades": 29, "taker_buy_volume": 20234.0, "taker_buy_quote": 2182.95051}, {"ts": 1768662420000, "open": 0.1079, "high": 0.1081, "low": 0.1078, "close": 0.1078, "volume": 42336.5, "quote_volume": 4572.25336, "trades": 34, "taker_buy_volume": 27296.6, "taker_buy_quote": 2948.94137}, {"ts": 1768662480000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 30241.5, "quote_volume": 3263.08258, "trades": 21, "taker_buy_volume": 3292.5, "taker_buy_quote": 355.27299}, {"ts": 1768662540000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662600000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662660000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662720000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 4931.6, "quote_volume": 531.62648, "trades": 6, "taker_buy_volume": 1035.0, "taker_buy_quote": 111.573}, {"ts": 1768662780000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 509.2, "quote_volume": 54.89176, "trades": 1, "taker_buy_volume": 509.2, "taker_buy_quote": 54.89176}, {"ts": 1768662840000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662900000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 3417.2, "quote_volume": 368.37416, "trades": 2, "taker_buy_volume": 3417.2, "taker_buy_quote": 368.37416}, {"ts": 1768662960000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 171.8, "quote_volume": 18.52004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663020000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 2209.9, "quote_volume": 238.00623, "trades": 10, "taker_buy_volume": 907.5, "taker_buy_quote": 97.73775}, {"ts": 1768663080000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 395.5, "quote_volume": 42.64196, "trades": 4, "taker_buy_volume": 318.5, "taker_buy_quote": 34.34906}, {"ts": 1768663140000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 2635.3, "quote_volume": 284.34887, "trades": 11, "taker_buy_volume": 1576.2, "taker_buy_quote": 170.07198}, {"ts": 1768663200000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 23243.1, "quote_volume": 2507.93049, "trades": 24, "taker_buy_volume": 8009.0, "taker_buy_quote": 864.1711}, {"ts": 1768663260000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 3483.9, "quote_volume": 375.91281, "trades": 6, "taker_buy_volume": 2400.2, "taker_buy_quote": 258.98158}, {"ts": 1768663320000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 4245.9, "quote_volume": 457.97482, "trades": 11, "taker_buy_volume": 2668.0, "taker_buy_quote": 287.8772}, {"ts": 1768663380000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 847.5, "quote_volume": 91.25912, "trades": 10, "taker_buy_volume": 167.9, "taker_buy_quote": 18.06604}, {"ts": 1768663440000, "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": 1768663500000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 265.3, "quote_volume": 28.56054, "trades": 3, "taker_buy_volume": 142.6, "taker_buy_quote": 15.35802}, {"ts": 1768663560000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 4365.7, "quote_volume": 469.74932, "trades": 10, "taker_buy_volume": 2505.7, "taker_buy_quote": 269.61332}, {"ts": 1768663620000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 4069.7, "quote_volume": 437.63522, "trades": 11, "taker_buy_volume": 1255.6, "taker_buy_quote": 135.10256}, {"ts": 1768663680000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 9714.2, "quote_volume": 1045.24792, "trades": 19, "taker_buy_volume": 7222.5, "taker_buy_quote": 777.141}, {"ts": 1768663740000, "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": 1768663800000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 8571.3, "quote_volume": 922.78359, "trades": 26, "taker_buy_volume": 6057.0, "taker_buy_quote": 652.20108}, {"ts": 1768663860000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 1378.5, "quote_volume": 148.6023, "trades": 6, "taker_buy_volume": 1207.6, "taker_buy_quote": 130.17928}, {"ts": 1768663920000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663980000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 172.3, "quote_volume": 18.57394, "trades": 2, "taker_buy_volume": 172.3, "taker_buy_quote": 18.57394}, {"ts": 1768664040000, "open": 0.1079, "high": 0.1079, "low": 0.1076, "close": 0.1077, "volume": 53980.5, "quote_volume": 5816.70646, "trades": 45, "taker_buy_volume": 10732.8, "taker_buy_quote": 1156.67674}, {"ts": 1768664100000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 1000.0, "quote_volume": 107.7, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664160000, "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": 1768664220000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 5601.8, "quote_volume": 603.78508, "trades": 11, "taker_buy_volume": 3030.6, "taker_buy_quote": 326.69868}, {"ts": 1768664280000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 2989.8, "quote_volume": 322.00146, "trades": 15, "taker_buy_volume": 1396.0, "taker_buy_quote": 150.3492}, {"ts": 1768664340000, "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": 1768664400000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 704.8, "quote_volume": 75.83648, "trades": 6, "taker_buy_volume": 411.7, "taker_buy_quote": 44.29892}, {"ts": 1768664460000, "open": 0.1077, "high": 0.108, "low": 0.1077, "close": 0.1079, "volume": 11002.7, "quote_volume": 1187.21774, "trades": 6, "taker_buy_volume": 1903.3, "taker_buy_quote": 205.39248}, {"ts": 1768664520000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 1043.5, "quote_volume": 112.4893, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664580000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664640000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 1000.0, "quote_volume": 107.8, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664700000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 9535.8, "quote_volume": 1028.91282, "trades": 6, "taker_buy_volume": 9535.8, "taker_buy_quote": 1028.91282}, {"ts": 1768664760000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 13914.1, "quote_volume": 1499.93998, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664820000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 3035.5, "quote_volume": 326.95105, "trades": 6, "taker_buy_volume": 277.0, "taker_buy_quote": 29.8606}, {"ts": 1768664880000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 21344.2, "quote_volume": 2301.37139, "trades": 15, "taker_buy_volume": 1400.1, "taker_buy_quote": 151.05864}, {"ts": 1768664940000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 1000.0, "quote_volume": 107.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665000000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 4760.1, "quote_volume": 513.13878, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665060000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665120000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 631.8, "quote_volume": 68.04486, "trades": 2, "taker_buy_volume": 631.8, "taker_buy_quote": 68.04486}, {"ts": 1768665180000, "open": 0.1077, "high": 0.108, "low": 0.1077, "close": 0.1079, "volume": 20146.9, "quote_volume": 2173.5705, "trades": 17, "taker_buy_volume": 16957.3, "taker_buy_quote": 1829.48438}, {"ts": 1768665240000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665300000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 9562.9, "quote_volume": 1031.83691, "trades": 22, "taker_buy_volume": 6009.9, "taker_buy_quote": 648.46821}, {"ts": 1768665360000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 884.9, "quote_volume": 95.48071, "trades": 3, "taker_buy_volume": 884.9, "taker_buy_quote": 95.48071}, {"ts": 1768665420000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 2737.4, "quote_volume": 295.36546, "trades": 4, "taker_buy_volume": 2737.4, "taker_buy_quote": 295.36546}, {"ts": 1768665480000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 2281.7, "quote_volume": 246.19543, "trades": 5, "taker_buy_volume": 1198.0, "taker_buy_quote": 129.2642}, {"ts": 1768665540000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 1452.1, "quote_volume": 156.55028, "trades": 7, "taker_buy_volume": 1280.1, "taker_buy_quote": 138.00868}, {"ts": 1768665600000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 12343.4, "quote_volume": 1328.99623, "trades": 24, "taker_buy_volume": 9059.2, "taker_buy_quote": 975.48755}, {"ts": 1768665660000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 674.5, "quote_volume": 72.62632, "trades": 4, "taker_buy_volume": 501.2, "taker_buy_quote": 53.97924}, {"ts": 1768665720000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 10390.4, "quote_volume": 1118.12782, "trades": 13, "taker_buy_volume": 4238.6, "taker_buy_quote": 456.19414}, {"ts": 1768665780000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 5274.8, "quote_volume": 567.98457, "trades": 16, "taker_buy_volume": 2754.3, "taker_buy_quote": 296.63811}, {"ts": 1768665840000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 18918.1, "quote_volume": 2036.97592, "trades": 22, "taker_buy_volume": 17495.5, "taker_buy_quote": 1883.88706}, {"ts": 1768665900000, "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": 1768665960000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 12949.8, "quote_volume": 1392.10839, "trades": 20, "taker_buy_volume": 10337.0, "taker_buy_quote": 1111.2275}, {"ts": 1768666020000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 2417.2, "quote_volume": 259.849, "trades": 7, "taker_buy_volume": 1898.3, "taker_buy_quote": 204.06725}, {"ts": 1768666080000, "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": 1768666140000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 95.4, "quote_volume": 10.2555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666200000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 1228.9, "quote_volume": 131.99118, "trades": 8, "taker_buy_volume": 168.0, "taker_buy_quote": 18.0432}, {"ts": 1768666260000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 1324.3, "quote_volume": 142.25456, "trades": 8, "taker_buy_volume": 1275.3, "taker_buy_quote": 136.99196}, {"ts": 1768666320000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 254.6, "quote_volume": 27.3695, "trades": 3, "taker_buy_volume": 254.6, "taker_buy_quote": 27.3695}, {"ts": 1768666380000, "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": 1768666440000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 2234.7, "quote_volume": 240.23025, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666500000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 200.0, "quote_volume": 21.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666560000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 6935.3, "quote_volume": 745.55885, "trades": 9, "taker_buy_volume": 6886.4, "taker_buy_quote": 740.3021}, {"ts": 1768666620000, "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": 1768666680000, "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": 1768666740000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 1871.8, "quote_volume": 200.95253, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666800000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 1076.0, "quote_volume": 115.3472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666860000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 7995.8, "quote_volume": 855.703, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666920000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 3620.6, "quote_volume": 387.53783, "trades": 8, "taker_buy_volume": 2113.4, "taker_buy_quote": 226.26743}, {"ts": 1768666980000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 1510.8, "quote_volume": 161.50452, "trades": 9, "taker_buy_volume": 1289.0, "taker_buy_quote": 137.7941}, {"ts": 1768667040000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 3260.8, "quote_volume": 348.32139, "trades": 9, "taker_buy_volume": 401.0, "taker_buy_quote": 42.88983}, {"ts": 1768667100000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 334.9, "quote_volume": 35.76732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667160000, "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": 1768667220000, "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": 1768667280000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 866.6, "quote_volume": 92.55288, "trades": 6, "taker_buy_volume": 866.6, "taker_buy_quote": 92.55288}, {"ts": 1768667340000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 4401.8, "quote_volume": 470.53626, "trades": 13, "taker_buy_volume": 4401.8, "taker_buy_quote": 470.53626}, {"ts": 1768667400000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 4508.9, "quote_volume": 482.02944, "trades": 6, "taker_buy_volume": 280.3, "taker_buy_quote": 29.9921}, {"ts": 1768667460000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 15019.5, "quote_volume": 1603.14838, "trades": 20, "taker_buy_volume": 2338.5, "taker_buy_quote": 249.66022}, {"ts": 1768667520000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 9638.6, "quote_volume": 1029.21211, "trades": 25, "taker_buy_volume": 9298.0, "taker_buy_quote": 992.87009}, {"ts": 1768667580000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 4133.0, "quote_volume": 440.9911, "trades": 7, "taker_buy_volume": 935.4, "taker_buy_quote": 99.80718}, {"ts": 1768667640000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 18523.5, "quote_volume": 1973.42506, "trades": 29, "taker_buy_volume": 13604.2, "taker_buy_quote": 1449.69678}, {"ts": 1768667700000, "open": 0.1064, "high": 0.1064, "low": 0.1061, "close": 0.1062, "volume": 50567.9, "quote_volume": 5372.05222, "trades": 59, "taker_buy_volume": 24359.2, "taker_buy_quote": 2588.27284}, {"ts": 1768667760000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 10353.8, "quote_volume": 1100.89861, "trades": 21, "taker_buy_volume": 6154.5, "taker_buy_quote": 654.48082}, {"ts": 1768667820000, "open": 0.1062, "high": 0.1062, "low": 0.1059, "close": 0.1062, "volume": 16715.1, "quote_volume": 1772.62831, "trades": 27, "taker_buy_volume": 6561.8, "taker_buy_quote": 696.1322}, {"ts": 1768667880000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 120.1, "quote_volume": 12.74261, "trades": 2, "taker_buy_volume": 120.1, "taker_buy_quote": 12.74261}, {"ts": 1768667940000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 6245.5, "quote_volume": 664.07515, "trades": 10, "taker_buy_volume": 5506.5, "taker_buy_quote": 585.51945}, {"ts": 1768668000000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 6710.7, "quote_volume": 713.41341, "trades": 9, "taker_buy_volume": 6590.3, "taker_buy_quote": 700.61489}, {"ts": 1768668060000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 2253.1, "quote_volume": 239.50453, "trades": 5, "taker_buy_volume": 1400.4, "taker_buy_quote": 148.86252}, {"ts": 1768668120000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 24401.4, "quote_volume": 2591.51502, "trades": 14, "taker_buy_volume": 2550.5, "taker_buy_quote": 270.8631}, {"ts": 1768668180000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 1006.0, "quote_volume": 106.8372, "trades": 4, "taker_buy_volume": 862.0, "taker_buy_quote": 91.5444}, {"ts": 1768668240000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668300000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 401.3, "quote_volume": 42.58982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668360000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 1463.6, "quote_volume": 155.46502, "trades": 4, "taker_buy_volume": 1463.6, "taker_buy_quote": 155.46502}, {"ts": 1768668420000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 1064.7, "quote_volume": 113.07114, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668480000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 1406.4, "quote_volume": 149.21904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668540000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 21540.7, "quote_volume": 2282.82952, "trades": 18, "taker_buy_volume": 8324.2, "taker_buy_quote": 882.33106}, {"ts": 1768668600000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 14754.4, "quote_volume": 1563.07924, "trades": 15, "taker_buy_volume": 6150.0, "taker_buy_quote": 651.87328}, {"ts": 1768668660000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 241.2, "quote_volume": 25.54308, "trades": 2, "taker_buy_volume": 241.2, "taker_buy_quote": 25.54308}, {"ts": 1768668720000, "open": 0.106, "high": 0.1063, "low": 0.106, "close": 0.1062, "volume": 8216.4, "quote_volume": 872.39506, "trades": 14, "taker_buy_volume": 8156.4, "taker_buy_quote": 866.02306}, {"ts": 1768668780000, "open": 0.1062, "high": 0.1063, "low": 0.106, "close": 0.1061, "volume": 38409.9, "quote_volume": 4077.24291, "trades": 42, "taker_buy_volume": 20092.7, "taker_buy_quote": 2132.48515}, {"ts": 1768668840000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 5844.2, "quote_volume": 621.03454, "trades": 10, "taker_buy_volume": 4963.2, "taker_buy_quote": 527.39844}, {"ts": 1768668900000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 103805.5, "quote_volume": 11044.45246, "trades": 19, "taker_buy_volume": 21692.9, "taker_buy_quote": 2307.93503}, {"ts": 1768668960000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669020000, "open": 0.1063, "high": 0.1063, "low": 0.1059, "close": 0.1061, "volume": 104089.9, "quote_volume": 11035.23242, "trades": 40, "taker_buy_volume": 22982.4, "taker_buy_quote": 2438.46531}, {"ts": 1768669080000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 5808.3, "quote_volume": 616.26063, "trades": 5, "taker_buy_volume": 5808.3, "taker_buy_quote": 616.26063}, {"ts": 1768669140000, "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": 1768669200000, "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": 1768669260000, "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": 1768669320000, "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": 1768669380000, "open": 0.106, "high": 0.1063, "low": 0.106, "close": 0.1062, "volume": 47826.9, "quote_volume": 5077.11493, "trades": 23, "taker_buy_volume": 47826.9, "taker_buy_quote": 5077.11493}, {"ts": 1768669440000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669500000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669560000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 226.2, "quote_volume": 23.9724, "trades": 4, "taker_buy_volume": 178.2, "taker_buy_quote": 18.8892}, {"ts": 1768669620000, "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": 1768669680000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 235.8, "quote_volume": 24.9948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669740000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 3193.1, "quote_volume": 339.09481, "trades": 5, "taker_buy_volume": 3193.1, "taker_buy_quote": 339.09481}, {"ts": 1768669800000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 124.9, "quote_volume": 13.27687, "trades": 1, "taker_buy_volume": 124.9, "taker_buy_quote": 13.27687}, {"ts": 1768669860000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 3183.1, "quote_volume": 338.98794, "trades": 5, "taker_buy_volume": 3183.1, "taker_buy_quote": 338.98794}, {"ts": 1768669920000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 3302.5, "quote_volume": 352.03444, "trades": 6, "taker_buy_volume": 3302.5, "taker_buy_quote": 352.03444}, {"ts": 1768669980000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 1774.0, "quote_volume": 188.7536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670040000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 459.3, "quote_volume": 48.86952, "trades": 3, "taker_buy_volume": 459.3, "taker_buy_quote": 48.86952}, {"ts": 1768670100000, "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": 1768670160000, "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": 1768670220000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 1992.4, "quote_volume": 211.79212, "trades": 4, "taker_buy_volume": 168.7, "taker_buy_quote": 17.93281}, {"ts": 1768670280000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 399.2, "quote_volume": 42.43496, "trades": 4, "taker_buy_volume": 89.7, "taker_buy_quote": 9.53511}, {"ts": 1768670340000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 565.2, "quote_volume": 60.08076, "trades": 3, "taker_buy_volume": 565.2, "taker_buy_quote": 60.08076}, {"ts": 1768670400000, "open": 0.1063, "high": 0.1067, "low": 0.1063, "close": 0.1067, "volume": 35887.6, "quote_volume": 3821.69198, "trades": 30, "taker_buy_volume": 34012.4, "taker_buy_quote": 3622.35822}, {"ts": 1768670460000, "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": 1768670520000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 170.8, "quote_volume": 18.22436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670580000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 171.5, "quote_volume": 18.29905, "trades": 2, "taker_buy_volume": 171.5, "taker_buy_quote": 18.29905}, {"ts": 1768670640000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 3592.7, "quote_volume": 383.34109, "trades": 6, "taker_buy_volume": 173.2, "taker_buy_quote": 18.48044}, {"ts": 1768670700000, "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": 1768670760000, "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": 1768670820000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 2738.4, "quote_volume": 292.18728, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670880000, "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": 1768670940000, "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": 1768671000000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 788.3, "quote_volume": 84.11161, "trades": 4, "taker_buy_volume": 788.3, "taker_buy_quote": 84.11161}, {"ts": 1768671060000, "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": 1768671120000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 5992.9, "quote_volume": 638.85511, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671180000, "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": 1768671240000, "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": 1768671300000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 910.0, "quote_volume": 96.915, "trades": 3, "taker_buy_volume": 910.0, "taker_buy_quote": 96.915}, {"ts": 1768671360000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 172.1, "quote_volume": 18.34586, "trades": 2, "taker_buy_volume": 172.1, "taker_buy_quote": 18.34586}, {"ts": 1768671420000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 49.3, "quote_volume": 5.25538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671480000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 3589.6, "quote_volume": 382.65136, "trades": 7, "taker_buy_volume": 3589.6, "taker_buy_quote": 382.65136}, {"ts": 1768671540000, "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": 1768671600000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 3877.6, "quote_volume": 413.73992, "trades": 6, "taker_buy_volume": 3877.6, "taker_buy_quote": 413.73992}, {"ts": 1768671660000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 8349.0, "quote_volume": 890.8383, "trades": 10, "taker_buy_volume": 2512.9, "taker_buy_quote": 268.12643}, {"ts": 1768671720000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 170.3, "quote_volume": 18.17101, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671780000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 1874.9, "quote_volume": 199.86434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671840000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 933.7, "quote_volume": 99.53242, "trades": 4, "taker_buy_volume": 168.1, "taker_buy_quote": 17.91946}, {"ts": 1768671900000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 49.3, "quote_volume": 5.25538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671960000, "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": 1768672020000, "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": 1768672080000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 788.3, "quote_volume": 83.95395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672140000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 832.8, "quote_volume": 88.6932, "trades": 2, "taker_buy_volume": 832.8, "taker_buy_quote": 88.6932}, {"ts": 1768672200000, "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": 1768672260000, "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": 1768672320000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 339.9, "quote_volume": 36.16536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672380000, "open": 0.1065, "high": 0.1065, "low": 0.1062, "close": 0.1062, "volume": 14338.5, "quote_volume": 1525.05064, "trades": 31, "taker_buy_volume": 3642.1, "taker_buy_quote": 387.06982}, {"ts": 1768672440000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 49.3, "quote_volume": 5.23566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672500000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 863.1, "quote_volume": 91.66122, "trades": 3, "taker_buy_volume": 863.1, "taker_buy_quote": 91.66122}, {"ts": 1768672560000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672620000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672680000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 1426.9, "quote_volume": 151.70168, "trades": 6, "taker_buy_volume": 1377.5, "taker_buy_quote": 146.44552}, {"ts": 1768672740000, "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": 1768672800000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 1525.8, "quote_volume": 162.48075, "trades": 7, "taker_buy_volume": 1476.4, "taker_buy_quote": 157.21965}, {"ts": 1768672860000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 2758.1, "quote_volume": 293.19097, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672920000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 4929.1, "quote_volume": 523.96333, "trades": 6, "taker_buy_volume": 4929.1, "taker_buy_quote": 523.96333}, {"ts": 1768672980000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673040000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673100000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 310.1, "quote_volume": 32.96363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673160000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 686.2, "quote_volume": 72.89169, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673220000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673280000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 690.5, "quote_volume": 73.3311, "trades": 4, "taker_buy_volume": 171.0, "taker_buy_quote": 18.1602}, {"ts": 1768673340000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673400000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 1029.8, "quote_volume": 109.38187, "trades": 5, "taker_buy_volume": 1029.8, "taker_buy_quote": 109.38187}, {"ts": 1768673460000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673520000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673580000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673640000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 1991.8, "quote_volume": 211.92752, "trades": 6, "taker_buy_volume": 907.4, "taker_buy_quote": 96.54736}, {"ts": 1768673700000, "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": 1768673760000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 168.1, "quote_volume": 17.88584, "trades": 2, "taker_buy_volume": 168.1, "taker_buy_quote": 17.88584}, {"ts": 1768673820000, "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": 1768673880000, "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": 1768673940000, "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": 1768674000000, "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": 1768674060000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 110.1, "quote_volume": 11.72565, "trades": 2, "taker_buy_volume": 110.1, "taker_buy_quote": 11.72565}, {"ts": 1768674120000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 46384.0, "quote_volume": 4929.49331, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674180000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 17684.4, "quote_volume": 1881.62016, "trades": 9, "taker_buy_volume": 14395.0, "taker_buy_quote": 1531.628}, {"ts": 1768674240000, "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": 1768674300000, "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": 1768674360000, "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": 1768674420000, "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": 1768674480000, "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": 1768674540000, "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": 1768674600000, "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": 1768674660000, "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": 1768674720000, "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": 1768674780000, "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": 1768674840000, "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": 1768674900000, "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": 1768674960000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 49.4, "quote_volume": 5.25616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675020000, "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": 1768675080000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 58.6, "quote_volume": 6.22918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675140000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675200000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675260000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675320000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675380000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675440000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675500000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 469.0, "quote_volume": 49.8547, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675560000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675620000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675680000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675740000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675800000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675860000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675920000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675980000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676040000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676100000, "open": 0.1064, "high": 0.1064, "low": 0.1061, "close": 0.1061, "volume": 8104.4, "quote_volume": 860.82787, "trades": 22, "taker_buy_volume": 1002.9, "taker_buy_quote": 106.70856}, {"ts": 1768676160000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 1968.4, "quote_volume": 209.04408, "trades": 5, "taker_buy_volume": 1968.4, "taker_buy_quote": 209.04408}, {"ts": 1768676220000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676280000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 722.9, "quote_volume": 76.84427, "trades": 1, "taker_buy_volume": 722.9, "taker_buy_quote": 76.84427}, {"ts": 1768676340000, "open": 0.1062, "high": 0.1062, "low": 0.1058, "close": 0.106, "volume": 72391.3, "quote_volume": 7666.16157, "trades": 67, "taker_buy_volume": 34459.9, "taker_buy_quote": 3648.91768}, {"ts": 1768676400000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 389.8, "quote_volume": 41.3188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676460000, "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": 1768676520000, "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": 1768676580000, "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": 1768676640000, "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": 1768676700000, "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": 1768676760000, "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": 1768676820000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 413.4, "quote_volume": 43.8204, "trades": 3, "taker_buy_volume": 49.6, "taker_buy_quote": 5.2576}, {"ts": 1768676880000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 4684.6, "quote_volume": 496.5676, "trades": 9, "taker_buy_volume": 2289.7, "taker_buy_quote": 242.7082}, {"ts": 1768676940000, "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": 1768677000000, "open": 0.106, "high": 0.106, "low": 0.1057, "close": 0.1057, "volume": 10642.7, "quote_volume": 1125.45346, "trades": 24, "taker_buy_volume": 345.4, "taker_buy_quote": 36.54332}, {"ts": 1768677060000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 169.9, "quote_volume": 17.97542, "trades": 2, "taker_buy_volume": 169.9, "taker_buy_quote": 17.97542}, {"ts": 1768677120000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677180000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 12871.0, "quote_volume": 1360.65224, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677240000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 4114.0, "quote_volume": 434.62593, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677300000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1134.4, "quote_volume": 119.90608, "trades": 3, "taker_buy_volume": 1084.7, "taker_buy_quote": 114.65279}, {"ts": 1768677360000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 5852.6, "quote_volume": 619.20508, "trades": 14, "taker_buy_volume": 2797.3, "taker_buy_quote": 295.95434}, {"ts": 1768677420000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 2984.0, "quote_volume": 315.7072, "trades": 3, "taker_buy_volume": 1158.3, "taker_buy_quote": 122.54814}, {"ts": 1768677480000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 6487.0, "quote_volume": 686.3246, "trades": 5, "taker_buy_volume": 120.6, "taker_buy_quote": 12.75948}, {"ts": 1768677540000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 252.0, "quote_volume": 26.6868, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 26.6868}, {"ts": 1768677600000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 122.4, "quote_volume": 12.94992, "trades": 1, "taker_buy_volume": 122.4, "taker_buy_quote": 12.94992}, {"ts": 1768677660000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677720000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677780000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677840000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677900000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677960000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678020000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678080000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678140000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678200000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678260000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 11591.8, "quote_volume": 1227.0571, "trades": 10, "taker_buy_volume": 8996.6, "taker_buy_quote": 952.48494}, {"ts": 1768678320000, "open": 0.1057, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 22626.2, "quote_volume": 2390.53218, "trades": 27, "taker_buy_volume": 3976.6, "taker_buy_quote": 419.92896}, {"ts": 1768678380000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 11270.2, "quote_volume": 1190.13312, "trades": 5, "taker_buy_volume": 11270.2, "taker_buy_quote": 1190.13312}, {"ts": 1768678440000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 13859.5, "quote_volume": 1464.94915, "trades": 12, "taker_buy_volume": 5988.2, "taker_buy_quote": 632.95274}, {"ts": 1768678500000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 173.1, "quote_volume": 18.29667, "trades": 2, "taker_buy_volume": 173.1, "taker_buy_quote": 18.29667}, {"ts": 1768678560000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 55175.2, "quote_volume": 5826.89835, "trades": 18, "taker_buy_volume": 34125.5, "taker_buy_quote": 3603.92928}, {"ts": 1768678620000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 1257.3, "quote_volume": 132.91382, "trades": 5, "taker_buy_volume": 172.1, "taker_buy_quote": 18.20818}, {"ts": 1768678680000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 60.6, "quote_volume": 6.41148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678740000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678800000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678860000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678920000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678980000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679040000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 173.0, "quote_volume": 18.3034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679100000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 3649.4, "quote_volume": 385.74158, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679160000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679220000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 2253.1, "quote_volume": 238.15267, "trades": 5, "taker_buy_volume": 2253.1, "taker_buy_quote": 238.15267}, {"ts": 1768679280000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679340000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679400000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 220.0, "quote_volume": 23.232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679460000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 207.6, "quote_volume": 21.92256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679520000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 2258.3, "quote_volume": 238.25065, "trades": 10, "taker_buy_volume": 1313.3, "taker_buy_quote": 138.55315}, {"ts": 1768679580000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679640000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 1277.0, "quote_volume": 134.8512, "trades": 4, "taker_buy_volume": 1277.0, "taker_buy_quote": 134.8512}, {"ts": 1768679700000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 1205.3, "quote_volume": 127.27968, "trades": 3, "taker_buy_volume": 1205.3, "taker_buy_quote": 127.27968}, {"ts": 1768679760000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 1156.9, "quote_volume": 122.16864, "trades": 2, "taker_buy_volume": 1156.9, "taker_buy_quote": 122.16864}, {"ts": 1768679820000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 98.8, "quote_volume": 10.44316, "trades": 1, "taker_buy_volume": 98.8, "taker_buy_quote": 10.44316}, {"ts": 1768679880000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679940000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 121.6, "quote_volume": 12.85312, "trades": 2, "taker_buy_volume": 121.6, "taker_buy_quote": 12.85312}, {"ts": 1768680000000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 1156.0, "quote_volume": 122.3048, "trades": 2, "taker_buy_volume": 1156.0, "taker_buy_quote": 122.3048}, {"ts": 1768680060000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680120000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680180000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 3703.7, "quote_volume": 391.85146, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680240000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 4841.6, "quote_volume": 512.72544, "trades": 2, "taker_buy_volume": 4841.6, "taker_buy_quote": 512.72544}, {"ts": 1768680300000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 1003.7, "quote_volume": 106.29183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680360000, "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": 1768680420000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 1123.2, "quote_volume": 118.70448, "trades": 3, "taker_buy_volume": 945.6, "taker_buy_quote": 99.94992}, {"ts": 1768680480000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 21461.5, "quote_volume": 2268.85085, "trades": 11, "taker_buy_volume": 21328.5, "taker_buy_quote": 2254.79275}, {"ts": 1768680540000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 173.6, "quote_volume": 18.36688, "trades": 1, "taker_buy_volume": 173.6, "taker_buy_quote": 18.36688}, {"ts": 1768680600000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 1724.1, "quote_volume": 182.40978, "trades": 5, "taker_buy_volume": 1724.1, "taker_buy_quote": 182.40978}, {"ts": 1768680660000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 150.1, "quote_volume": 15.88058, "trades": 2, "taker_buy_volume": 150.1, "taker_buy_quote": 15.88058}, {"ts": 1768680720000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 2415.9, "quote_volume": 255.71442, "trades": 6, "taker_buy_volume": 2415.9, "taker_buy_quote": 255.71442}, {"ts": 1768680780000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 5556.3, "quote_volume": 588.50418, "trades": 7, "taker_buy_volume": 5556.3, "taker_buy_quote": 588.50418}, {"ts": 1768680840000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 979.7, "quote_volume": 103.65226, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680900000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 6983.3, "quote_volume": 739.25453, "trades": 7, "taker_buy_volume": 6983.3, "taker_buy_quote": 739.25453}, {"ts": 1768680960000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 121.6, "quote_volume": 12.86528, "trades": 1, "taker_buy_volume": 121.6, "taker_buy_quote": 12.86528}, {"ts": 1768681020000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 6238.2, "quote_volume": 660.00156, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681080000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681140000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681200000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681260000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681320000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 2451.3, "quote_volume": 259.34754, "trades": 4, "taker_buy_volume": 2451.3, "taker_buy_quote": 259.34754}, {"ts": 1768681380000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681440000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681500000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681560000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 799.8, "quote_volume": 84.53775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681620000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681680000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681740000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681800000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 13457.9, "quote_volume": 1419.85563, "trades": 18, "taker_buy_volume": 4304.0, "taker_buy_quote": 454.0769}, {"ts": 1768681860000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681920000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681980000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682040000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682100000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 2854.3, "quote_volume": 301.12865, "trades": 6, "taker_buy_volume": 1204.2, "taker_buy_quote": 127.0431}, {"ts": 1768682160000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682220000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682280000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 4119.8, "quote_volume": 435.06684, "trades": 8, "taker_buy_volume": 2180.5, "taker_buy_quote": 230.27676}, {"ts": 1768682340000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 4821.4, "quote_volume": 508.6577, "trades": 12, "taker_buy_volume": 4652.4, "taker_buy_quote": 490.8282}, {"ts": 1768682400000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 2270.0, "quote_volume": 239.36648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682460000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 1430.2, "quote_volume": 150.90875, "trades": 4, "taker_buy_volume": 1430.2, "taker_buy_quote": 150.90875}, {"ts": 1768682520000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682580000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682640000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 274.6, "quote_volume": 28.99776, "trades": 3, "taker_buy_volume": 274.6, "taker_buy_quote": 28.99776}, {"ts": 1768682700000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 562.8, "quote_volume": 59.43168, "trades": 3, "taker_buy_volume": 174.7, "taker_buy_quote": 18.44832}, {"ts": 1768682760000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 4928.9, "quote_volume": 520.49184, "trades": 15, "taker_buy_volume": 3725.3, "taker_buy_quote": 393.39168}, {"ts": 1768682820000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682880000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682940000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683000000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683060000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683120000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683180000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683240000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 480.0, "quote_volume": 50.736, "trades": 4, "taker_buy_volume": 480.0, "taker_buy_quote": 50.736}, {"ts": 1768683300000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 484.0, "quote_volume": 51.1588, "trades": 3, "taker_buy_volume": 484.0, "taker_buy_quote": 51.1588}, {"ts": 1768683360000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 3400.5, "quote_volume": 359.47561, "trades": 10, "taker_buy_volume": 2494.0, "taker_buy_quote": 263.65856}, {"ts": 1768683420000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683480000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 5665.5, "quote_volume": 599.95927, "trades": 10, "taker_buy_volume": 5665.5, "taker_buy_quote": 599.95927}, {"ts": 1768683540000, "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": 1768683600000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 4655.0, "quote_volume": 492.9645, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683660000, "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": 1768683720000, "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": 1768683780000, "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": 1768683840000, "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": 1768683900000, "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": 1768683960000, "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": 1768684020000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 18586.0, "quote_volume": 1967.1215, "trades": 30, "taker_buy_volume": 10369.8, "taker_buy_quote": 1097.71594}, {"ts": 1768684080000, "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": 1768684140000, "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": 1768684200000, "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": 1768684260000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 5231.2, "quote_volume": 554.03492, "trades": 9, "taker_buy_volume": 508.4, "taker_buy_quote": 53.8904}, {"ts": 1768684320000, "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": 1768684380000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 3980.2, "quote_volume": 421.50318, "trades": 7, "taker_buy_volume": 949.4, "taker_buy_quote": 100.54146}, {"ts": 1768684440000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 6426.9, "quote_volume": 680.60871, "trades": 11, "taker_buy_volume": 3032.3, "taker_buy_quote": 321.12057}, {"ts": 1768684500000, "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": 1768684560000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 220.1, "quote_volume": 23.30859, "trades": 3, "taker_buy_volume": 220.1, "taker_buy_quote": 23.30859}, {"ts": 1768684620000, "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": 1768684680000, "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": 1768684740000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 15450.0, "quote_volume": 1634.90103, "trades": 17, "taker_buy_volume": 669.8, "taker_buy_quote": 70.86484}, {"ts": 1768684800000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 1254.6, "quote_volume": 132.50275, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684860000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 4806.2, "quote_volume": 506.95061, "trades": 12, "taker_buy_volume": 3597.0, "taker_buy_quote": 379.4835}, {"ts": 1768684920000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 3313.9, "quote_volume": 349.94784, "trades": 8, "taker_buy_volume": 3192.8, "taker_buy_quote": 337.15968}, {"ts": 1768684980000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 2094.9, "quote_volume": 221.43093, "trades": 7, "taker_buy_volume": 1926.2, "taker_buy_quote": 203.59934}, {"ts": 1768685040000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685100000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 171.3, "quote_volume": 18.10641, "trades": 2, "taker_buy_volume": 171.3, "taker_buy_quote": 18.10641}, {"ts": 1768685160000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 14222.2, "quote_volume": 1504.71373, "trades": 7, "taker_buy_volume": 14222.2, "taker_buy_quote": 1504.71373}, {"ts": 1768685220000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 3593.5, "quote_volume": 380.55165, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685280000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 98.6, "quote_volume": 10.43684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685340000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685400000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 5328.1, "quote_volume": 563.70758, "trades": 8, "taker_buy_volume": 334.4, "taker_buy_quote": 35.37908}, {"ts": 1768685460000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685520000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685580000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685640000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685700000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685760000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685820000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 105.0, "quote_volume": 11.109, "trades": 2, "taker_buy_volume": 105.0, "taker_buy_quote": 11.109}, {"ts": 1768685880000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1549.5, "quote_volume": 163.78215, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685940000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686000000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686060000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686120000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686180000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686240000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686300000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686360000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686420000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686480000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686540000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 3250.5, "quote_volume": 343.88573, "trades": 7, "taker_buy_volume": 3200.8, "taker_buy_quote": 338.62747}, {"ts": 1768686600000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686660000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686720000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 12596.1, "quote_volume": 1331.40777, "trades": 16, "taker_buy_volume": 1134.4, "taker_buy_quote": 119.90608}, {"ts": 1768686780000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686840000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686900000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686960000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687020000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687080000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1260.7, "quote_volume": 133.25599, "trades": 5, "taker_buy_volume": 293.7, "taker_buy_quote": 31.04409}, {"ts": 1768687140000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687200000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 5582.5, "quote_volume": 589.63459, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687260000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687320000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687380000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687440000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 5012.8, "quote_volume": 529.35168, "trades": 10, "taker_buy_volume": 3512.9, "taker_buy_quote": 370.96224}, {"ts": 1768687500000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 170.5, "quote_volume": 18.0048, "trades": 2, "taker_buy_volume": 170.5, "taker_buy_quote": 18.0048}, {"ts": 1768687560000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687620000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687680000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687740000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687800000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687860000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687920000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687980000, "open": 0.1057, "high": 0.1057, "low": 0.1054, "close": 0.1054, "volume": 76517.7, "quote_volume": 8086.07746, "trades": 59, "taker_buy_volume": 55104.8, "taker_buy_quote": 5824.57736}, {"ts": 1768688040000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 2796.4, "quote_volume": 295.06132, "trades": 8, "taker_buy_volume": 2796.4, "taker_buy_quote": 295.06132}, {"ts": 1768688100000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 601.1, "quote_volume": 63.47616, "trades": 6, "taker_buy_volume": 601.1, "taker_buy_quote": 63.47616}, {"ts": 1768688160000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 621.0, "quote_volume": 65.6397, "trades": 5, "taker_buy_volume": 519.1, "taker_buy_quote": 54.86887}, {"ts": 1768688220000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 641.5, "quote_volume": 67.8707, "trades": 2, "taker_buy_volume": 641.5, "taker_buy_quote": 67.8707}, {"ts": 1768688280000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 288.4, "quote_volume": 30.51272, "trades": 3, "taker_buy_volume": 288.4, "taker_buy_quote": 30.51272}, {"ts": 1768688340000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 3916.3, "quote_volume": 414.35634, "trades": 12, "taker_buy_volume": 818.2, "taker_buy_quote": 86.59166}, {"ts": 1768688400000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 1681.7, "quote_volume": 177.80294, "trades": 7, "taker_buy_volume": 472.5, "taker_buy_quote": 49.9905}, {"ts": 1768688460000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688520000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688580000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688640000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688700000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 2817.5, "quote_volume": 297.80337, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688760000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688820000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 3699.1, "quote_volume": 390.26002, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688880000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 98.7, "quote_volume": 10.40298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688940000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689000000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 7201.1, "quote_volume": 759.71605, "trades": 6, "taker_buy_volume": 7201.1, "taker_buy_quote": 759.71605}, {"ts": 1768689060000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689120000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 7095.7, "quote_volume": 748.59635, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689180000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689240000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689300000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 9166.9, "quote_volume": 967.10795, "trades": 5, "taker_buy_volume": 171.0, "taker_buy_quote": 18.0405}, {"ts": 1768689360000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689420000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 912.7, "quote_volume": 96.19858, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689480000, "open": 0.1053, "high": 0.1053, "low": 0.1048, "close": 0.1049, "volume": 25187.9, "quote_volume": 2646.51404, "trades": 28, "taker_buy_volume": 2346.6, "taker_buy_quote": 246.19292}, {"ts": 1768689540000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 531.1, "quote_volume": 55.74857, "trades": 7, "taker_buy_volume": 531.1, "taker_buy_quote": 55.74857}, {"ts": 1768689600000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 2891.5, "quote_volume": 303.40235, "trades": 9, "taker_buy_volume": 272.2, "taker_buy_quote": 28.60322}, {"ts": 1768689660000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 5560.4, "quote_volume": 584.39804, "trades": 5, "taker_buy_volume": 5560.4, "taker_buy_quote": 584.39804}, {"ts": 1768689720000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689780000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 7839.8, "quote_volume": 824.72325, "trades": 8, "taker_buy_volume": 7602.7, "taker_buy_quote": 799.80404}, {"ts": 1768689840000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 7242.2, "quote_volume": 761.87944, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689900000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 122.8, "quote_volume": 12.91856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689960000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.1049, "volume": 17974.1, "quote_volume": 1886.46311, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690020000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690080000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 80564.3, "quote_volume": 8437.851, "trades": 41, "taker_buy_volume": 63974.2, "taker_buy_quote": 6699.40374}, {"ts": 1768690140000, "open": 0.1046, "high": 0.1049, "low": 0.1046, "close": 0.1049, "volume": 19151.0, "quote_volume": 2007.77475, "trades": 14, "taker_buy_volume": 15588.5, "taker_buy_quote": 1635.13725}, {"ts": 1768690200000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690260000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 48.0, "quote_volume": 5.0352, "trades": 1, "taker_buy_volume": 48.0, "taker_buy_quote": 5.0352}, {"ts": 1768690320000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690380000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690440000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 4954.1, "quote_volume": 519.67881, "trades": 4, "taker_buy_volume": 4891.3, "taker_buy_quote": 513.09737}, {"ts": 1768690500000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 6786.3, "quote_volume": 711.20424, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690560000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 8746.5, "quote_volume": 918.37055, "trades": 7, "taker_buy_volume": 8746.5, "taker_buy_quote": 918.37055}, {"ts": 1768690620000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690680000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 3101.0, "quote_volume": 325.95916, "trades": 6, "taker_buy_volume": 3101.0, "taker_buy_quote": 325.95916}, {"ts": 1768690740000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 50.0, "quote_volume": 5.255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690800000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 12278.4, "quote_volume": 1288.96536, "trades": 19, "taker_buy_volume": 10348.7, "taker_buy_quote": 1086.52255}, {"ts": 1768690860000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 1211.5, "quote_volume": 127.08635, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690920000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690980000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 12885.9, "quote_volume": 1353.0195, "trades": 6, "taker_buy_volume": 12885.9, "taker_buy_quote": 1353.0195}, {"ts": 1768691040000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691100000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691160000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 349.7, "quote_volume": 36.7185, "trades": 4, "taker_buy_volume": 226.7, "taker_buy_quote": 23.8035}, {"ts": 1768691220000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 13359.6, "quote_volume": 1402.51938, "trades": 20, "taker_buy_volume": 7062.2, "taker_buy_quote": 741.51372}, {"ts": 1768691280000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691340000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 264.3, "quote_volume": 27.77793, "trades": 3, "taker_buy_volume": 264.3, "taker_buy_quote": 27.77793}, {"ts": 1768691400000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 1065.0, "quote_volume": 112.038, "trades": 6, "taker_buy_volume": 1065.0, "taker_buy_quote": 112.038}, {"ts": 1768691460000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 959.8, "quote_volume": 101.0322, "trades": 5, "taker_buy_volume": 785.9, "taker_buy_quote": 82.73792}, {"ts": 1768691520000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691580000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691640000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691700000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 951.5, "quote_volume": 100.00265, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691760000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 18614.0, "quote_volume": 1960.58696, "trades": 24, "taker_buy_volume": 17506.6, "taker_buy_quote": 1843.867}, {"ts": 1768691820000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691880000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691940000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 2772.1, "quote_volume": 291.90213, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692000000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 2170.1, "quote_volume": 228.28002, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692060000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 912.3, "quote_volume": 95.88273, "trades": 3, "taker_buy_volume": 912.3, "taker_buy_quote": 95.88273}, {"ts": 1768692120000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 1321.4, "quote_volume": 139.01128, "trades": 4, "taker_buy_volume": 1321.4, "taker_buy_quote": 139.01128}, {"ts": 1768692180000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 1950.1, "quote_volume": 205.15052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692240000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 6890.0, "quote_volume": 724.14375, "trades": 7, "taker_buy_volume": 47.5, "taker_buy_quote": 4.997}, {"ts": 1768692300000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 339.3, "quote_volume": 35.6265, "trades": 3, "taker_buy_volume": 244.0, "taker_buy_quote": 25.62}, {"ts": 1768692360000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 880.9, "quote_volume": 92.40641, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692420000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 352.5, "quote_volume": 37.0125, "trades": 2, "taker_buy_volume": 352.5, "taker_buy_quote": 37.0125}, {"ts": 1768692480000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692540000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 2040.2, "quote_volume": 214.221, "trades": 4, "taker_buy_volume": 120.4, "taker_buy_quote": 12.642}, {"ts": 1768692600000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 6579.7, "quote_volume": 690.8685, "trades": 5, "taker_buy_volume": 244.6, "taker_buy_quote": 25.683}, {"ts": 1768692660000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692720000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692780000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 1115.7, "quote_volume": 117.26007, "trades": 4, "taker_buy_volume": 1115.7, "taker_buy_quote": 117.26007}, {"ts": 1768692840000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692900000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 243.9, "quote_volume": 25.63389, "trades": 2, "taker_buy_volume": 119.9, "taker_buy_quote": 12.60149}, {"ts": 1768692960000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 214.9, "quote_volume": 22.60748, "trades": 2, "taker_buy_volume": 214.9, "taker_buy_quote": 22.60748}, {"ts": 1768693020000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693080000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 57.7, "quote_volume": 6.07004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693140000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693200000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 120.1, "quote_volume": 12.63452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693260000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693320000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693380000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 9798.3, "quote_volume": 1031.4888, "trades": 12, "taker_buy_volume": 7935.4, "taker_buy_quote": 835.50672}, {"ts": 1768693440000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693500000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 387.8, "quote_volume": 40.8013, "trades": 5, "taker_buy_volume": 217.6, "taker_buy_quote": 22.89626}, {"ts": 1768693560000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693620000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693680000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 13848.2, "quote_volume": 1456.08014, "trades": 14, "taker_buy_volume": 348.4, "taker_buy_quote": 36.63475}, {"ts": 1768693740000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 49.9, "quote_volume": 5.24449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693800000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693860000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 2421.4, "quote_volume": 254.50365, "trades": 6, "taker_buy_volume": 2421.4, "taker_buy_quote": 254.50365}, {"ts": 1768693920000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693980000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694040000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 172.0, "quote_volume": 18.0944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694100000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694160000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 6768.8, "quote_volume": 710.86168, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694220000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 1490.5, "quote_volume": 156.65155, "trades": 4, "taker_buy_volume": 1490.5, "taker_buy_quote": 156.65155}, {"ts": 1768694280000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694340000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 1004.9, "quote_volume": 105.71548, "trades": 4, "taker_buy_volume": 1004.9, "taker_buy_quote": 105.71548}, {"ts": 1768694400000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694460000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694520000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694580000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694640000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694700000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 9039.5, "quote_volume": 950.9554, "trades": 10, "taker_buy_volume": 171.2, "taker_buy_quote": 18.01024}, {"ts": 1768694760000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694820000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 49.9, "quote_volume": 5.24948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694880000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694940000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 1926.8, "quote_volume": 202.86991, "trades": 10, "taker_buy_volume": 1926.8, "taker_buy_quote": 202.86991}, {"ts": 1768695000000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 7831.7, "quote_volume": 824.66709, "trades": 14, "taker_buy_volume": 6491.8, "taker_buy_quote": 683.58654}, {"ts": 1768695060000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 1205.4, "quote_volume": 127.03919, "trades": 6, "taker_buy_volume": 1105.7, "taker_buy_quote": 116.54078}, {"ts": 1768695120000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 483.8, "quote_volume": 51.0409, "trades": 5, "taker_buy_volume": 269.3, "taker_buy_quote": 28.41115}, {"ts": 1768695180000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 222.1, "quote_volume": 23.43155, "trades": 4, "taker_buy_volume": 222.1, "taker_buy_quote": 23.43155}, {"ts": 1768695240000, "open": 0.1056, "high": 0.1059, "low": 0.1056, "close": 0.1059, "volume": 30957.3, "quote_volume": 3275.31203, "trades": 34, "taker_buy_volume": 26856.5, "taker_buy_quote": 2841.03731}, {"ts": 1768695300000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 921.4, "quote_volume": 97.6139, "trades": 6, "taker_buy_volume": 797.8, "taker_buy_quote": 84.53702}, {"ts": 1768695360000, "open": 0.106, "high": 0.1061, "low": 0.1058, "close": 0.1058, "volume": 35906.7, "quote_volume": 3805.75895, "trades": 32, "taker_buy_volume": 21078.8, "taker_buy_quote": 2234.36731}, {"ts": 1768695420000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695480000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 1254.0, "quote_volume": 132.6732, "trades": 7, "taker_buy_volume": 172.5, "taker_buy_quote": 18.2505}, {"ts": 1768695540000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 21771.4, "quote_volume": 2305.78822, "trades": 13, "taker_buy_volume": 19896.1, "taker_buy_quote": 2107.00642}, {"ts": 1768695600000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 1743.0, "quote_volume": 184.43613, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695660000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 5059.3, "quote_volume": 535.27394, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695720000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 99.9, "quote_volume": 10.56942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695780000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695840000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695900000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695960000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696020000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696080000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696140000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 121.3, "quote_volume": 12.83354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696200000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696260000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696320000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 1178.8, "quote_volume": 124.71704, "trades": 2, "taker_buy_volume": 1178.8, "taker_buy_quote": 124.71704}, {"ts": 1768696380000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696440000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 102.2, "quote_volume": 10.81276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696500000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696560000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 866.2, "quote_volume": 91.73058, "trades": 5, "taker_buy_volume": 866.2, "taker_buy_quote": 91.73058}, {"ts": 1768696620000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 661.3, "quote_volume": 69.9705, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696680000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 150.8, "quote_volume": 15.95464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696740000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 5312.8, "quote_volume": 561.53606, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696800000, "open": 0.1055, "high": 0.1055, "low": 0.105, "close": 0.1051, "volume": 10834.8, "quote_volume": 1140.90081, "trades": 29, "taker_buy_volume": 745.5, "taker_buy_quote": 78.5448}, {"ts": 1768696860000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696920000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 99.6, "quote_volume": 10.46796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696980000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697040000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 64.2, "quote_volume": 6.75384, "trades": 2, "taker_buy_volume": 64.2, "taker_buy_quote": 6.75384}, {"ts": 1768697100000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 64.7, "quote_volume": 6.80644, "trades": 1, "taker_buy_volume": 64.7, "taker_buy_quote": 6.80644}, {"ts": 1768697160000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 4807.2, "quote_volume": 505.23672, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697220000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 1732.0, "quote_volume": 181.86, "trades": 6, "taker_buy_volume": 123.0, "taker_buy_quote": 12.915}, {"ts": 1768697280000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 24617.1, "quote_volume": 2579.89367, "trades": 19, "taker_buy_volume": 1105.2, "taker_buy_quote": 115.82496}, {"ts": 1768697340000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 2767.9, "quote_volume": 290.37413, "trades": 10, "taker_buy_volume": 2559.4, "taker_buy_quote": 268.52333}, {"ts": 1768697400000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 5264.8, "quote_volume": 552.804, "trades": 7, "taker_buy_volume": 3224.0, "taker_buy_quote": 338.52}, {"ts": 1768697460000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697520000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 1179.3, "quote_volume": 123.8265, "trades": 2, "taker_buy_volume": 1179.3, "taker_buy_quote": 123.8265}, {"ts": 1768697580000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697640000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 3224.5, "quote_volume": 338.06768, "trades": 7, "taker_buy_volume": 123.5, "taker_buy_quote": 12.95515}, {"ts": 1768697700000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 217.2, "quote_volume": 22.806, "trades": 2, "taker_buy_volume": 217.2, "taker_buy_quote": 22.806}, {"ts": 1768697760000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 1152.8, "quote_volume": 121.15928, "trades": 2, "taker_buy_volume": 1152.8, "taker_buy_quote": 121.15928}, {"ts": 1768697820000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 1057.5, "quote_volume": 111.14325, "trades": 1, "taker_buy_volume": 1057.5, "taker_buy_quote": 111.14325}, {"ts": 1768697880000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 470.0, "quote_volume": 49.397, "trades": 1, "taker_buy_volume": 470.0, "taker_buy_quote": 49.397}, {"ts": 1768697940000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 470.0, "quote_volume": 49.397, "trades": 1, "taker_buy_volume": 470.0, "taker_buy_quote": 49.397}, {"ts": 1768698000000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 1186.9, "quote_volume": 124.74319, "trades": 2, "taker_buy_volume": 470.0, "taker_buy_quote": 49.397}, {"ts": 1768698060000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698120000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 50.0, "quote_volume": 5.255, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 5.255}, {"ts": 1768698180000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 50.0, "quote_volume": 5.255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698240000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 5946.6, "quote_volume": 624.08389, "trades": 8, "taker_buy_volume": 100.0, "taker_buy_quote": 10.5}, {"ts": 1768698300000, "open": 0.105, "high": 0.105, "low": 0.1047, "close": 0.1047, "volume": 7792.9, "quote_volume": 816.9177, "trades": 30, "taker_buy_volume": 1510.0, "taker_buy_quote": 158.187}, {"ts": 1768698360000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 10660.4, "quote_volume": 1117.20992, "trades": 12, "taker_buy_volume": 10660.4, "taker_buy_quote": 1117.20992}, {"ts": 1768698420000, "open": 0.1048, "high": 0.1048, "low": 0.1041, "close": 0.1043, "volume": 66751.3, "quote_volume": 6972.64167, "trades": 67, "taker_buy_volume": 28759.7, "taker_buy_quote": 3007.50606}, {"ts": 1768698480000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 21158.1, "quote_volume": 2204.7357, "trades": 19, "taker_buy_volume": 1245.4, "taker_buy_quote": 129.78929}, {"ts": 1768698540000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 20268.2, "quote_volume": 2111.67957, "trades": 23, "taker_buy_volume": 2504.8, "taker_buy_quote": 260.83867}, {"ts": 1768698600000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 1153.4, "quote_volume": 120.29962, "trades": 2, "taker_buy_volume": 1153.4, "taker_buy_quote": 120.29962}, {"ts": 1768698660000, "open": 0.1044, "high": 0.1047, "low": 0.1044, "close": 0.1044, "volume": 87898.7, "quote_volume": 9189.19781, "trades": 53, "taker_buy_volume": 51975.9, "taker_buy_quote": 5435.00668}, {"ts": 1768698720000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1042, "volume": 26916.2, "quote_volume": 2807.58325, "trades": 34, "taker_buy_volume": 4192.2, "taker_buy_quote": 437.33744}, {"ts": 1768698780000, "open": 0.1042, "high": 0.1046, "low": 0.1042, "close": 0.1046, "volume": 16690.6, "quote_volume": 1742.83818, "trades": 25, "taker_buy_volume": 16347.9, "taker_buy_quote": 1706.99176}, {"ts": 1768698840000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 682.9, "quote_volume": 71.30433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698900000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 315.3, "quote_volume": 32.94885, "trades": 3, "taker_buy_volume": 315.3, "taker_buy_quote": 32.94885}, {"ts": 1768698960000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 1738.2, "quote_volume": 181.59547, "trades": 7, "taker_buy_volume": 1396.1, "taker_buy_quote": 145.88023}, {"ts": 1768699020000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 3677.8, "quote_volume": 384.64734, "trades": 9, "taker_buy_volume": 3172.9, "taker_buy_quote": 331.87316}, {"ts": 1768699080000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 5238.1, "quote_volume": 548.42907, "trades": 5, "taker_buy_volume": 4992.0, "taker_buy_quote": 522.6624}, {"ts": 1768699140000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 7437.1, "quote_volume": 779.37126, "trades": 11, "taker_buy_volume": 7142.5, "taker_buy_quote": 748.49718}, {"ts": 1768699200000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 1220.6, "quote_volume": 127.82507, "trades": 6, "taker_buy_volume": 282.5, "taker_buy_quote": 29.606}, {"ts": 1768699260000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 191.4, "quote_volume": 20.05872, "trades": 2, "taker_buy_volume": 191.4, "taker_buy_quote": 20.05872}, {"ts": 1768699320000, "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": 1768699380000, "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": 1768699440000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 7019.9, "quote_volume": 735.68552, "trades": 5, "taker_buy_volume": 6895.7, "taker_buy_quote": 722.66936}, {"ts": 1768699500000, "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": 1768699560000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 2660.3, "quote_volume": 278.53341, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699620000, "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": 1768699680000, "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": 1768699740000, "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": 1768699800000, "open": 0.1046, "high": 0.1046, "low": 0.104, "close": 0.104, "volume": 76700.5, "quote_volume": 7995.43324, "trades": 52, "taker_buy_volume": 29448.4, "taker_buy_quote": 3064.12491}, {"ts": 1768699860000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 26240.7, "quote_volume": 2722.28463, "trades": 34, "taker_buy_volume": 18107.0, "taker_buy_quote": 1878.02351}, {"ts": 1768699920000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 219.4, "quote_volume": 22.77372, "trades": 2, "taker_buy_volume": 219.4, "taker_buy_quote": 22.77372}, {"ts": 1768699980000, "open": 0.1038, "high": 0.1038, "low": 0.1032, "close": 0.1034, "volume": 99579.9, "quote_volume": 10311.51347, "trades": 47, "taker_buy_volume": 45468.9, "taker_buy_quote": 4697.79971}, {"ts": 1768700040000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 4251.2, "quote_volume": 439.9992, "trades": 8, "taker_buy_volume": 1082.5, "taker_buy_quote": 112.03875}, {"ts": 1768700100000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 1550.1, "quote_volume": 160.59036, "trades": 7, "taker_buy_volume": 1327.5, "taker_buy_quote": 137.529}, {"ts": 1768700160000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 23449.5, "quote_volume": 2427.81477, "trades": 23, "taker_buy_volume": 274.7, "taker_buy_quote": 28.45384}, {"ts": 1768700220000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 4318.3, "quote_volume": 447.37588, "trades": 3, "taker_buy_volume": 4318.3, "taker_buy_quote": 447.37588}, {"ts": 1768700280000, "open": 0.1037, "high": 0.104, "low": 0.1037, "close": 0.1037, "volume": 15403.1, "quote_volume": 1598.52346, "trades": 35, "taker_buy_volume": 10348.3, "taker_buy_quote": 1073.8844}, {"ts": 1768700340000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 150.3, "quote_volume": 15.58611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700400000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 3162.5, "quote_volume": 328.2675, "trades": 3, "taker_buy_volume": 3162.5, "taker_buy_quote": 328.2675}, {"ts": 1768700460000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700520000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 3907.8, "quote_volume": 405.62964, "trades": 9, "taker_buy_volume": 1108.1, "taker_buy_quote": 115.02078}, {"ts": 1768700580000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 3724.5, "quote_volume": 386.34836, "trades": 9, "taker_buy_volume": 590.5, "taker_buy_quote": 61.23485}, {"ts": 1768700640000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 5102.0, "quote_volume": 528.57954, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700700000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 8974.9, "quote_volume": 929.91353, "trades": 8, "taker_buy_volume": 3281.5, "taker_buy_quote": 340.08695}, {"ts": 1768700760000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 6379.3, "quote_volume": 660.39333, "trades": 13, "taker_buy_volume": 1273.1, "taker_buy_quote": 131.76585}, {"ts": 1768700820000, "open": 0.1035, "high": 0.1035, "low": 0.1032, "close": 0.1033, "volume": 3998.9, "quote_volume": 413.00041, "trades": 14, "taker_buy_volume": 1740.8, "taker_buy_quote": 179.73672}, {"ts": 1768700880000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 4079.6, "quote_volume": 421.80865, "trades": 8, "taker_buy_volume": 2779.1, "taker_buy_quote": 287.33695}, {"ts": 1768700940000, "open": 0.1033, "high": 0.1033, "low": 0.103, "close": 0.1031, "volume": 18768.6, "quote_volume": 1934.59157, "trades": 30, "taker_buy_volume": 4018.2, "taker_buy_quote": 414.04112}, {"ts": 1768701000000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1033, "volume": 2771.4, "quote_volume": 285.9963, "trades": 9, "taker_buy_volume": 2771.4, "taker_buy_quote": 285.9963}, {"ts": 1768701060000, "open": 0.1033, "high": 0.1033, "low": 0.1031, "close": 0.1033, "volume": 9992.3, "quote_volume": 1030.79658, "trades": 20, "taker_buy_volume": 2096.2, "taker_buy_quote": 216.33753}, {"ts": 1768701120000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 4719.5, "quote_volume": 487.52435, "trades": 3, "taker_buy_volume": 4595.2, "taker_buy_quote": 474.68416}, {"ts": 1768701180000, "open": 0.1033, "high": 0.1033, "low": 0.103, "close": 0.103, "volume": 18927.2, "quote_volume": 1952.80792, "trades": 15, "taker_buy_volume": 1057.5, "taker_buy_quote": 109.134}, {"ts": 1768701240000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 19894.6, "quote_volume": 2049.1438, "trades": 10, "taker_buy_volume": 19674.1, "taker_buy_quote": 2026.4323}, {"ts": 1768701300000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 18965.0, "quote_volume": 1956.08478, "trades": 15, "taker_buy_volume": 18531.6, "taker_buy_quote": 1911.38185}, {"ts": 1768701360000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 246.2, "quote_volume": 25.38322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701420000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 5834.6, "quote_volume": 600.97592, "trades": 12, "taker_buy_volume": 121.2, "taker_buy_quote": 12.49572}, {"ts": 1768701480000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 5489.0, "quote_volume": 566.03147, "trades": 10, "taker_buy_volume": 5489.0, "taker_buy_quote": 566.03147}, {"ts": 1768701540000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 1205.3, "quote_volume": 124.50749, "trades": 3, "taker_buy_volume": 1205.3, "taker_buy_quote": 124.50749}, {"ts": 1768701600000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 3665.7, "quote_volume": 379.03338, "trades": 19, "taker_buy_volume": 2776.5, "taker_buy_quote": 287.0901}, {"ts": 1768701660000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 6980.9, "quote_volume": 723.30944, "trades": 17, "taker_buy_volume": 6519.0, "taker_buy_quote": 675.41041}, {"ts": 1768701720000, "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": 1768701780000, "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": 1768701840000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 17231.0, "quote_volume": 1786.82797, "trades": 14, "taker_buy_volume": 7573.9, "taker_buy_quote": 785.41343}, {"ts": 1768701900000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 221.7, "quote_volume": 22.96812, "trades": 3, "taker_buy_volume": 170.9, "taker_buy_quote": 17.70524}, {"ts": 1768701960000, "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": 1768702020000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 461.5, "quote_volume": 47.82329, "trades": 5, "taker_buy_volume": 461.5, "taker_buy_quote": 47.82329}, {"ts": 1768702080000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 294.5, "quote_volume": 30.55436, "trades": 4, "taker_buy_volume": 294.5, "taker_buy_quote": 30.55436}, {"ts": 1768702140000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702200000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702260000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 263.5, "quote_volume": 27.3513, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702320000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702380000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 2023.5, "quote_volume": 210.0393, "trades": 4, "taker_buy_volume": 2023.5, "taker_buy_quote": 210.0393}, {"ts": 1768702440000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 5764.4, "quote_volume": 599.02213, "trades": 16, "taker_buy_volume": 5295.4, "taker_buy_quote": 550.29303}, {"ts": 1768702500000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 146.8, "quote_volume": 15.28188, "trades": 2, "taker_buy_volume": 146.8, "taker_buy_quote": 15.28188}, {"ts": 1768702560000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 664.0, "quote_volume": 69.1224, "trades": 2, "taker_buy_volume": 613.5, "taker_buy_quote": 63.86535}, {"ts": 1768702620000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 731.6, "quote_volume": 76.22767, "trades": 2, "taker_buy_volume": 731.6, "taker_buy_quote": 76.22767}, {"ts": 1768702680000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 1344.5, "quote_volume": 139.86196, "trades": 8, "taker_buy_volume": 739.0, "taker_buy_quote": 76.856}, {"ts": 1768702740000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 1059.6, "quote_volume": 110.09244, "trades": 7, "taker_buy_volume": 789.6, "taker_buy_quote": 82.03944}, {"ts": 1768702800000, "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": 1768702860000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 508.6, "quote_volume": 52.85989, "trades": 7, "taker_buy_volume": 336.6, "taker_buy_quote": 34.98909}, {"ts": 1768702920000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 175.0, "quote_volume": 18.1825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702980000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 270.2, "quote_volume": 28.04676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703040000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703100000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703160000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 13443.8, "quote_volume": 1394.34151, "trades": 13, "taker_buy_volume": 6321.4, "taker_buy_quote": 655.74863}, {"ts": 1768703220000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 122.6, "quote_volume": 12.72588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703280000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 19258.9, "quote_volume": 2000.39961, "trades": 11, "taker_buy_volume": 19258.9, "taker_buy_quote": 2000.39961}, {"ts": 1768703340000, "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": 1768703400000, "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": 1768703460000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 118.9, "quote_volume": 12.35371, "trades": 1, "taker_buy_volume": 118.9, "taker_buy_quote": 12.35371}, {"ts": 1768703520000, "open": 0.1039, "high": 0.1039, "low": 0.1036, "close": 0.1036, "volume": 4731.8, "quote_volume": 490.92989, "trades": 12, "taker_buy_volume": 317.6, "taker_buy_quote": 32.90336}, {"ts": 1768703580000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 241.2, "quote_volume": 24.98832, "trades": 2, "taker_buy_volume": 119.0, "taker_buy_quote": 12.3284}, {"ts": 1768703640000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 2047.0, "quote_volume": 212.0692, "trades": 2, "taker_buy_volume": 2047.0, "taker_buy_quote": 212.0692}, {"ts": 1768703700000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 314.5, "quote_volume": 32.63544, "trades": 3, "taker_buy_volume": 193.1, "taker_buy_quote": 20.03412}, {"ts": 1768703760000, "open": 0.1037, "high": 0.1037, "low": 0.1031, "close": 0.1034, "volume": 136489.7, "quote_volume": 14118.22076, "trades": 84, "taker_buy_volume": 9708.0, "taker_buy_quote": 1004.3315}, {"ts": 1768703820000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 1302.4, "quote_volume": 134.66816, "trades": 3, "taker_buy_volume": 124.6, "taker_buy_quote": 12.88364}, {"ts": 1768703880000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 1845.5, "quote_volume": 190.8247, "trades": 8, "taker_buy_volume": 617.5, "taker_buy_quote": 63.8495}, {"ts": 1768703940000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 50.8, "quote_volume": 5.25272, "trades": 1, "taker_buy_volume": 50.8, "taker_buy_quote": 5.25272}, {"ts": 1768704000000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 1700.5, "quote_volume": 175.8317, "trades": 5, "taker_buy_volume": 483.5, "taker_buy_quote": 49.9939}, {"ts": 1768704060000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 10163.6, "quote_volume": 1048.91038, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704120000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 121.0, "quote_volume": 12.4872, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 12.4872}, {"ts": 1768704180000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 96.9, "quote_volume": 10.00977, "trades": 1, "taker_buy_volume": 96.9, "taker_buy_quote": 10.00977}, {"ts": 1768704240000, "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": 1768704300000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 5168.1, "quote_volume": 534.69644, "trades": 7, "taker_buy_volume": 5168.1, "taker_buy_quote": 534.69644}, {"ts": 1768704360000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 2538.7, "quote_volume": 262.63031, "trades": 6, "taker_buy_volume": 121.4, "taker_buy_quote": 12.5649}, {"ts": 1768704420000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 146.9, "quote_volume": 15.18946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704480000, "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": 1768704540000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 1301.4, "quote_volume": 134.56476, "trades": 3, "taker_buy_volume": 1177.7, "taker_buy_quote": 121.77418}, {"ts": 1768704600000, "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": 1768704660000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 726.9, "quote_volume": 75.27705, "trades": 4, "taker_buy_volume": 726.9, "taker_buy_quote": 75.27705}, {"ts": 1768704720000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 123.7, "quote_volume": 12.80295, "trades": 1, "taker_buy_volume": 123.7, "taker_buy_quote": 12.80295}, {"ts": 1768704780000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 2946.9, "quote_volume": 305.00415, "trades": 3, "taker_buy_volume": 1889.4, "taker_buy_quote": 195.5529}, {"ts": 1768704840000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704900000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1038, "volume": 3444.0, "quote_volume": 357.18916, "trades": 10, "taker_buy_volume": 2018.0, "taker_buy_quote": 209.1946}, {"ts": 1768704960000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 121.6, "quote_volume": 12.62208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705020000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705080000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705140000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 268.3, "quote_volume": 27.82271, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705200000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 266.4, "quote_volume": 27.59904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705260000, "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": 1768705320000, "open": 0.1036, "high": 0.1041, "low": 0.1036, "close": 0.1038, "volume": 28563.2, "quote_volume": 2966.40505, "trades": 46, "taker_buy_volume": 21999.9, "taker_buy_quote": 2284.52893}, {"ts": 1768705380000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705440000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 96.7, "quote_volume": 10.02779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705500000, "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": 1768705560000, "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": 1768705620000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 1654.7, "quote_volume": 171.59239, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705680000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 2966.3, "quote_volume": 307.38386, "trades": 8, "taker_buy_volume": 1562.7, "taker_buy_quote": 161.9709}, {"ts": 1768705740000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 1011.6, "quote_volume": 104.80176, "trades": 6, "taker_buy_volume": 1011.6, "taker_buy_quote": 104.80176}, {"ts": 1768705800000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 2205.5, "quote_volume": 228.80325, "trades": 5, "taker_buy_volume": 2205.5, "taker_buy_quote": 228.80325}, {"ts": 1768705860000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 1177.6, "quote_volume": 122.11712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705920000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 237.6, "quote_volume": 24.62452, "trades": 4, "taker_buy_volume": 91.6, "taker_buy_quote": 9.49892}, {"ts": 1768705980000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 123.2, "quote_volume": 12.77584, "trades": 1, "taker_buy_volume": 123.2, "taker_buy_quote": 12.77584}, {"ts": 1768706040000, "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": 1768706100000, "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": 1768706160000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 1181.1, "quote_volume": 122.48007, "trades": 2, "taker_buy_volume": 1181.1, "taker_buy_quote": 122.48007}, {"ts": 1768706220000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 18990.4, "quote_volume": 1971.37126, "trades": 9, "taker_buy_volume": 18990.4, "taker_buy_quote": 1971.37126}, {"ts": 1768706280000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 1741.0, "quote_volume": 180.8899, "trades": 4, "taker_buy_volume": 1741.0, "taker_buy_quote": 180.8899}, {"ts": 1768706340000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 1555.5, "quote_volume": 161.61645, "trades": 4, "taker_buy_volume": 1555.5, "taker_buy_quote": 161.61645}, {"ts": 1768706400000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 172.1, "quote_volume": 17.88119, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706460000, "open": 0.1038, "high": 0.1038, "low": 0.1033, "close": 0.1033, "volume": 31551.7, "quote_volume": 3265.91462, "trades": 59, "taker_buy_volume": 2982.8, "taker_buy_quote": 308.72269}, {"ts": 1768706520000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 26025.7, "quote_volume": 2691.05738, "trades": 14, "taker_buy_volume": 20242.1, "taker_buy_quote": 2093.03314}, {"ts": 1768706580000, "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": 1768706640000, "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": 1768706700000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 19803.4, "quote_volume": 2047.67156, "trades": 11, "taker_buy_volume": 17646.0, "taker_buy_quote": 1824.5964}, {"ts": 1768706760000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 50.8, "quote_volume": 5.25272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706820000, "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": 1768706880000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 12352.5, "quote_volume": 1277.2485, "trades": 7, "taker_buy_volume": 12352.5, "taker_buy_quote": 1277.2485}, {"ts": 1768706940000, "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": 1768707000000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 96.8, "quote_volume": 10.0188, "trades": 1, "taker_buy_volume": 96.8, "taker_buy_quote": 10.0188}, {"ts": 1768707060000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 2115.0, "quote_volume": 218.9025, "trades": 2, "taker_buy_volume": 1057.5, "taker_buy_quote": 109.45125}, {"ts": 1768707120000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 1243.1, "quote_volume": 128.66085, "trades": 3, "taker_buy_volume": 1182.2, "taker_buy_quote": 122.3577}, {"ts": 1768707180000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707240000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 470.0, "quote_volume": 48.645, "trades": 1, "taker_buy_volume": 470.0, "taker_buy_quote": 48.645}, {"ts": 1768707300000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707360000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 2479.5, "quote_volume": 256.62825, "trades": 3, "taker_buy_volume": 2479.5, "taker_buy_quote": 256.62825}, {"ts": 1768707420000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 956.1, "quote_volume": 98.86074, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707480000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 216.8, "quote_volume": 22.39544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707540000, "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": 1768707600000, "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": 1768707660000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 3424.2, "quote_volume": 353.71986, "trades": 5, "taker_buy_volume": 707.4, "taker_buy_quote": 73.07442}, {"ts": 1768707720000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 16960.7, "quote_volume": 1748.8555, "trades": 15, "taker_buy_volume": 1551.2, "taker_buy_quote": 160.00333}, {"ts": 1768707780000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 894.0, "quote_volume": 92.16344, "trades": 6, "taker_buy_volume": 814.4, "taker_buy_quote": 83.96464}, {"ts": 1768707840000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 171.6, "quote_volume": 17.69196, "trades": 2, "taker_buy_volume": 171.6, "taker_buy_quote": 17.69196}, {"ts": 1768707900000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 1280.4, "quote_volume": 132.00924, "trades": 4, "taker_buy_volume": 1229.4, "taker_buy_quote": 126.75114}, {"ts": 1768707960000, "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": 1768708020000, "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": 1768708080000, "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": 1768708140000, "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": 1768708200000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 1411.5, "quote_volume": 145.6874, "trades": 6, "taker_buy_volume": 1411.5, "taker_buy_quote": 145.6874}, {"ts": 1768708260000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 174.5, "quote_volume": 18.02585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708320000, "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": 1768708380000, "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": 1768708440000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 2699.1, "quote_volume": 278.79281, "trades": 9, "taker_buy_volume": 1227.5, "taker_buy_quote": 126.80075}, {"ts": 1768708500000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 269.1, "quote_volume": 27.77112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708560000, "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": 1768708620000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 1923.9, "quote_volume": 198.18876, "trades": 13, "taker_buy_volume": 723.1, "taker_buy_quote": 74.4793}, {"ts": 1768708680000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 4601.1, "quote_volume": 473.58985, "trades": 12, "taker_buy_volume": 2161.0, "taker_buy_quote": 222.50356}, {"ts": 1768708740000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 471.1, "quote_volume": 48.57041, "trades": 1, "taker_buy_volume": 471.1, "taker_buy_quote": 48.57041}, {"ts": 1768708800000, "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": 1768708860000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 1962.4, "quote_volume": 201.93096, "trades": 5, "taker_buy_volume": 1125.2, "taker_buy_quote": 115.78308}, {"ts": 1768708920000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 1274.6, "quote_volume": 131.2838, "trades": 3, "taker_buy_volume": 1274.6, "taker_buy_quote": 131.2838}, {"ts": 1768708980000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 8416.5, "quote_volume": 866.8995, "trades": 5, "taker_buy_volume": 8416.5, "taker_buy_quote": 866.8995}, {"ts": 1768709040000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 1324.0, "quote_volume": 136.372, "trades": 3, "taker_buy_volume": 1324.0, "taker_buy_quote": 136.372}, {"ts": 1768709100000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 5687.8, "quote_volume": 585.8655, "trades": 7, "taker_buy_volume": 5687.8, "taker_buy_quote": 585.8655}, {"ts": 1768709160000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 1438.9, "quote_volume": 148.51083, "trades": 4, "taker_buy_volume": 1438.9, "taker_buy_quote": 148.51083}, {"ts": 1768709220000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 1462.5, "quote_volume": 150.85291, "trades": 6, "taker_buy_volume": 580.8, "taker_buy_quote": 59.94964}, {"ts": 1768709280000, "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": 1768709340000, "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": 1768709400000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 418.0, "quote_volume": 43.0958, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709460000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 1410.6, "quote_volume": 145.2918, "trades": 5, "taker_buy_volume": 902.6, "taker_buy_quote": 92.9678}, {"ts": 1768709520000, "open": 0.1029, "high": 0.1029, "low": 0.1026, "close": 0.1027, "volume": 20404.2, "quote_volume": 2097.13239, "trades": 43, "taker_buy_volume": 17140.0, "taker_buy_quote": 1761.83215}, {"ts": 1768709580000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 3041.0, "quote_volume": 312.6148, "trades": 7, "taker_buy_volume": 2870.8, "taker_buy_quote": 295.11824}, {"ts": 1768709640000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 170.4, "quote_volume": 17.51712, "trades": 2, "taker_buy_volume": 170.4, "taker_buy_quote": 17.51712}, {"ts": 1768709700000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 224.7, "quote_volume": 23.09916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709760000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 2609.0, "quote_volume": 268.42893, "trades": 11, "taker_buy_volume": 2609.0, "taker_buy_quote": 268.42893}, {"ts": 1768709820000, "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": 1768709880000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 2519.6, "quote_volume": 259.01488, "trades": 10, "taker_buy_volume": 700.4, "taker_buy_quote": 72.00112}, {"ts": 1768709940000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 445.5, "quote_volume": 45.75285, "trades": 5, "taker_buy_volume": 173.4, "taker_buy_quote": 17.80818}, {"ts": 1768710000000, "open": 0.1027, "high": 0.1027, "low": 0.1023, "close": 0.1027, "volume": 112429.3, "quote_volume": 11525.043, "trades": 58, "taker_buy_volume": 9036.5, "taker_buy_quote": 927.22771}, {"ts": 1768710060000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 272.1, "quote_volume": 27.97188, "trades": 3, "taker_buy_volume": 272.1, "taker_buy_quote": 27.97188}, {"ts": 1768710120000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 148.5, "quote_volume": 15.28065, "trades": 2, "taker_buy_volume": 148.5, "taker_buy_quote": 15.28065}, {"ts": 1768710180000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 6568.6, "quote_volume": 676.99197, "trades": 12, "taker_buy_volume": 5592.0, "taker_buy_quote": 576.40217}, {"ts": 1768710240000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 1765.9, "quote_volume": 181.8877, "trades": 7, "taker_buy_volume": 657.4, "taker_buy_quote": 67.7122}, {"ts": 1768710300000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 113.6, "quote_volume": 11.7008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710360000, "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": 1768710420000, "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": 1768710480000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 97.5, "quote_volume": 10.03275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710540000, "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": 1768710600000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 224.2, "quote_volume": 23.07018, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710660000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 2780.3, "quote_volume": 285.81484, "trades": 8, "taker_buy_volume": 739.3, "taker_buy_quote": 76.00004}, {"ts": 1768710720000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 5924.6, "quote_volume": 609.308, "trades": 13, "taker_buy_volume": 5924.6, "taker_buy_quote": 609.308}, {"ts": 1768710780000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 1231.3, "quote_volume": 126.70077, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710840000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 2942.9, "quote_volume": 302.82441, "trades": 5, "taker_buy_volume": 173.0, "taker_buy_quote": 17.8017}, {"ts": 1768710900000, "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": 1768710960000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 1439.0, "quote_volume": 147.9292, "trades": 6, "taker_buy_volume": 1004.1, "taker_buy_quote": 103.22148}, {"ts": 1768711020000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 273.1, "quote_volume": 28.10199, "trades": 3, "taker_buy_volume": 273.1, "taker_buy_quote": 28.10199}, {"ts": 1768711080000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 75.9, "quote_volume": 7.81011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711140000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 267.3, "quote_volume": 27.5319, "trades": 3, "taker_buy_volume": 267.3, "taker_buy_quote": 27.5319}, {"ts": 1768711200000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 8138.5, "quote_volume": 839.07935, "trades": 9, "taker_buy_volume": 6648.3, "taker_buy_quote": 685.43973}, {"ts": 1768711260000, "open": 0.1032, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 16837.7, "quote_volume": 1739.42549, "trades": 32, "taker_buy_volume": 4373.7, "taker_buy_quote": 451.89429}, {"ts": 1768711320000, "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": 1768711380000, "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": 1768711440000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 1326.3, "quote_volume": 136.87416, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711500000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 3584.5, "quote_volume": 369.9204, "trades": 6, "taker_buy_volume": 3487.0, "taker_buy_quote": 359.8584}, {"ts": 1768711560000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 1502.1, "quote_volume": 155.01672, "trades": 5, "taker_buy_volume": 393.7, "taker_buy_quote": 40.62984}, {"ts": 1768711620000, "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": 1768711680000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 48.4, "quote_volume": 4.99972, "trades": 1, "taker_buy_volume": 48.4, "taker_buy_quote": 4.99972}, {"ts": 1768711740000, "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": 1768711800000, "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": 1768711860000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 295.6, "quote_volume": 30.55026, "trades": 4, "taker_buy_volume": 295.6, "taker_buy_quote": 30.55026}, {"ts": 1768711920000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 174.5, "quote_volume": 18.0433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711980000, "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": 1768712040000, "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": 1768712100000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 4835.5, "quote_volume": 499.9907, "trades": 6, "taker_buy_volume": 4835.5, "taker_buy_quote": 499.9907}, {"ts": 1768712160000, "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": 1768712220000, "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": 1768712280000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 50.8, "quote_volume": 5.25272, "trades": 1, "taker_buy_volume": 50.8, "taker_buy_quote": 5.25272}, {"ts": 1768712340000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 1765.7, "quote_volume": 182.52794, "trades": 7, "taker_buy_volume": 655.3, "taker_buy_quote": 67.80632}, {"ts": 1768712400000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 2286.3, "quote_volume": 236.40342, "trades": 4, "taker_buy_volume": 1057.5, "taker_buy_quote": 109.3455}, {"ts": 1768712460000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 396.3, "quote_volume": 40.9249, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712520000, "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": 1768712580000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 2352.1, "quote_volume": 243.14704, "trades": 7, "taker_buy_volume": 2352.1, "taker_buy_quote": 243.14704}, {"ts": 1768712640000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 2893.9, "quote_volume": 299.22926, "trades": 6, "taker_buy_volume": 2893.9, "taker_buy_quote": 299.22926}, {"ts": 1768712700000, "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": 1768712760000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 158.7, "quote_volume": 16.40958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712820000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 3062.5, "quote_volume": 316.6625, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712880000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 216.0, "quote_volume": 22.3128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712940000, "open": 0.1032, "high": 0.1037, "low": 0.1032, "close": 0.1035, "volume": 63956.3, "quote_volume": 6612.99478, "trades": 57, "taker_buy_volume": 39546.8, "taker_buy_quote": 4087.43365}, {"ts": 1768713000000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 159.6, "quote_volume": 16.51477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713060000, "open": 0.1035, "high": 0.1039, "low": 0.1035, "close": 0.1039, "volume": 11205.2, "quote_volume": 1162.80513, "trades": 20, "taker_buy_volume": 9757.5, "taker_buy_quote": 1012.3891}, {"ts": 1768713120000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 124.2, "quote_volume": 12.90438, "trades": 1, "taker_buy_volume": 124.2, "taker_buy_quote": 12.90438}, {"ts": 1768713180000, "open": 0.1039, "high": 0.1044, "low": 0.1039, "close": 0.1042, "volume": 91371.7, "quote_volume": 9518.25823, "trades": 61, "taker_buy_volume": 75272.5, "taker_buy_quote": 7841.62463}, {"ts": 1768713240000, "open": 0.1042, "high": 0.1046, "low": 0.1042, "close": 0.1045, "volume": 44682.3, "quote_volume": 4668.58836, "trades": 53, "taker_buy_volume": 35490.5, "taker_buy_quote": 3707.96973}, {"ts": 1768713300000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 6216.9, "quote_volume": 649.75281, "trades": 14, "taker_buy_volume": 4094.9, "taker_buy_quote": 428.02342}, {"ts": 1768713360000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 714.3, "quote_volume": 74.64435, "trades": 3, "taker_buy_volume": 714.3, "taker_buy_quote": 74.64435}, {"ts": 1768713420000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 217.9, "quote_volume": 22.74876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713480000, "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": 1768713540000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 4194.6, "quote_volume": 437.91624, "trades": 4, "taker_buy_volume": 4194.6, "taker_buy_quote": 437.91624}, {"ts": 1768713600000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 113.9, "quote_volume": 11.89116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713660000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 50.1, "quote_volume": 5.23044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713720000, "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": 1768713780000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 122.2, "quote_volume": 12.75768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713840000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 268.4, "quote_volume": 27.99412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713900000, "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": 1768713960000, "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 1756.5, "quote_volume": 183.2669, "trades": 13, "taker_buy_volume": 1490.8, "taker_buy_quote": 155.58096}, {"ts": 1768714020000, "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": 1768714080000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 223.0, "quote_volume": 23.2812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714140000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 74.8, "quote_volume": 7.80912, "trades": 2, "taker_buy_volume": 74.8, "taker_buy_quote": 7.80912}, {"ts": 1768714200000, "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": 1768714260000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 1395.2, "quote_volume": 145.65888, "trades": 3, "taker_buy_volume": 1395.2, "taker_buy_quote": 145.65888}, {"ts": 1768714320000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 1107.9, "quote_volume": 115.66476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714380000, "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": 1768714440000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 266.0, "quote_volume": 27.7438, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714500000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 4300.0, "quote_volume": 447.77978, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714560000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 202802.0, "quote_volume": 21094.9338, "trades": 76, "taker_buy_volume": 46903.6, "taker_buy_quote": 4880.07838}, {"ts": 1768714620000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 8762.8, "quote_volume": 913.08376, "trades": 8, "taker_buy_volume": 96.1, "taker_buy_quote": 10.01362}, {"ts": 1768714680000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 1488.2, "quote_volume": 155.21926, "trades": 5, "taker_buy_volume": 96.0, "taker_buy_quote": 10.0128}, {"ts": 1768714740000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 4065.0, "quote_volume": 423.573, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714800000, "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": 1768714860000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 7508.3, "quote_volume": 782.36486, "trades": 7, "taker_buy_volume": 2360.7, "taker_buy_quote": 245.98494}, {"ts": 1768714920000, "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": 1768714980000, "open": 0.1042, "high": 0.1042, "low": 0.1039, "close": 0.104, "volume": 9169.5, "quote_volume": 954.07762, "trades": 20, "taker_buy_volume": 3297.7, "taker_buy_quote": 343.40884}, {"ts": 1768715040000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 1178.8, "quote_volume": 122.5952, "trades": 2, "taker_buy_volume": 1178.8, "taker_buy_quote": 122.5952}, {"ts": 1768715100000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 5996.6, "quote_volume": 624.24606, "trades": 8, "taker_buy_volume": 3335.4, "taker_buy_quote": 347.21514}, {"ts": 1768715160000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 2141.8, "quote_volume": 222.7472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715220000, "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": 1768715280000, "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": 1768715340000, "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": 1768715400000, "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": 1768715460000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 89.7, "quote_volume": 9.31983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715520000, "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": 1768715580000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 2052.3, "quote_volume": 213.23397, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715640000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 1511.2, "quote_volume": 157.03568, "trades": 5, "taker_buy_volume": 1511.2, "taker_buy_quote": 157.03568}, {"ts": 1768715700000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 1922.2, "quote_volume": 199.9088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715760000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 203.3, "quote_volume": 21.12287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715820000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 5737.4, "quote_volume": 595.81403, "trades": 18, "taker_buy_volume": 2211.4, "taker_buy_quote": 229.65871}, {"ts": 1768715880000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 1377.1, "quote_volume": 143.06343, "trades": 5, "taker_buy_volume": 1377.1, "taker_buy_quote": 143.06343}, {"ts": 1768715940000, "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": 1768716000000, "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": 1768716060000, "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": 1768716120000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 96.2, "quote_volume": 10.0048, "trades": 1, "taker_buy_volume": 96.2, "taker_buy_quote": 10.0048}, {"ts": 1768716180000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 9647.3, "quote_volume": 1002.85953, "trades": 14, "taker_buy_volume": 1231.2, "taker_buy_quote": 128.0448}, {"ts": 1768716240000, "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": 1768716300000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 50.6, "quote_volume": 5.2624, "trades": 1, "taker_buy_volume": 50.6, "taker_buy_quote": 5.2624}, {"ts": 1768716360000, "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": 1768716420000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 790.6, "quote_volume": 82.2224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716480000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 67.3, "quote_volume": 6.9992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716540000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 1170.8, "quote_volume": 121.7632, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716600000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 1154.8, "quote_volume": 120.24158, "trades": 6, "taker_buy_volume": 1032.4, "taker_buy_quote": 107.4875}, {"ts": 1768716660000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 710.9, "quote_volume": 74.07578, "trades": 3, "taker_buy_volume": 470.0, "taker_buy_quote": 48.974}, {"ts": 1768716720000, "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": 1768716780000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 3347.3, "quote_volume": 348.78866, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716840000, "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": 1768716900000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 215.1, "quote_volume": 22.39191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716960000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 66.4, "quote_volume": 6.9056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717020000, "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": 1768717080000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 487.0, "quote_volume": 50.6967, "trades": 1, "taker_buy_volume": 487.0, "taker_buy_quote": 50.6967}, {"ts": 1768717140000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 159.5, "quote_volume": 16.60395, "trades": 2, "taker_buy_volume": 159.5, "taker_buy_quote": 16.60395}, {"ts": 1768717200000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 3157.6, "quote_volume": 328.3904, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717260000, "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": 1768717320000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 120.9, "quote_volume": 12.58569, "trades": 1, "taker_buy_volume": 120.9, "taker_buy_quote": 12.58569}, {"ts": 1768717380000, "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": 1768717440000, "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": 1768717500000, "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": 1768717560000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 210.1, "quote_volume": 21.8504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717620000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 50.5, "quote_volume": 5.25705, "trades": 1, "taker_buy_volume": 50.5, "taker_buy_quote": 5.25705}, {"ts": 1768717680000, "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": 1768717740000, "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": 1768717800000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 6822.0, "quote_volume": 710.1702, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717860000, "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": 1768717920000, "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": 1768717980000, "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": 1768718040000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 170.7, "quote_volume": 17.76987, "trades": 2, "taker_buy_volume": 170.7, "taker_buy_quote": 17.76987}, {"ts": 1768718100000, "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": 1768718160000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 14435.5, "quote_volume": 1504.22267, "trades": 27, "taker_buy_volume": 412.0, "taker_buy_quote": 42.94505}, {"ts": 1768718220000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 3569.5, "quote_volume": 371.9419, "trades": 6, "taker_buy_volume": 50.4, "taker_buy_quote": 5.25168}, {"ts": 1768718280000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 174.9, "quote_volume": 18.22458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718340000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 96.5, "quote_volume": 10.04565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718400000, "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": 1768718460000, "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": 1768718520000, "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": 1768718580000, "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": 1768718640000, "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": 1768718700000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 464.3, "quote_volume": 48.33363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718760000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 6849.7, "quote_volume": 713.73874, "trades": 9, "taker_buy_volume": 4880.3, "taker_buy_quote": 508.52726}, {"ts": 1768718820000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 4919.9, "quote_volume": 512.65358, "trades": 15, "taker_buy_volume": 365.1, "taker_buy_quote": 38.04342}, {"ts": 1768718880000, "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": 1768718940000, "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": 1768719000000, "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": 1768719060000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 27838.7, "quote_volume": 2901.09336, "trades": 23, "taker_buy_volume": 5086.9, "taker_buy_quote": 530.33843}, {"ts": 1768719120000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 376.9, "quote_volume": 39.27298, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719180000, "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": 1768719240000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 6203.8, "quote_volume": 645.81558, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719300000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 265.9, "quote_volume": 27.6536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719360000, "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": 1768719420000, "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": 1768719480000, "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": 1768719540000, "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": 1768719600000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 89.7, "quote_volume": 9.31983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719660000, "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": 1768719720000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 1372.1, "quote_volume": 142.7649, "trades": 6, "taker_buy_volume": 1372.1, "taker_buy_quote": 142.7649}, {"ts": 1768719780000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 181.3, "quote_volume": 18.87333, "trades": 3, "taker_buy_volume": 181.3, "taker_buy_quote": 18.87333}, {"ts": 1768719840000, "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": 1768719900000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 789.5, "quote_volume": 82.18695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719960000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 2526.0, "quote_volume": 263.0984, "trades": 6, "taker_buy_volume": 2526.0, "taker_buy_quote": 263.0984}, {"ts": 1768720020000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 1280.0, "quote_volume": 133.12505, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720080000, "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": 1768720140000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 224.1, "quote_volume": 23.3064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720200000, "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": 1768720260000, "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": 1768720320000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 414.4, "quote_volume": 43.04679, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720380000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720440000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 1973.8, "quote_volume": 204.88044, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720500000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 957.0, "quote_volume": 99.4323, "trades": 6, "taker_buy_volume": 957.0, "taker_buy_quote": 99.4323}, {"ts": 1768720560000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 1165.0, "quote_volume": 121.0435, "trades": 7, "taker_buy_volume": 1165.0, "taker_buy_quote": 121.0435}, {"ts": 1768720620000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 400.4, "quote_volume": 41.60156, "trades": 6, "taker_buy_volume": 169.7, "taker_buy_quote": 17.63183}, {"ts": 1768720680000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 175.1, "quote_volume": 18.17538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720740000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 3306.4, "quote_volume": 343.84836, "trades": 6, "taker_buy_volume": 3306.4, "taker_buy_quote": 343.84836}, {"ts": 1768720800000, "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": 1768720860000, "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": 1768720920000, "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": 1768720980000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 171.3, "quote_volume": 17.8152, "trades": 2, "taker_buy_volume": 171.3, "taker_buy_quote": 17.8152}, {"ts": 1768721040000, "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": 1768721100000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 1108.1, "quote_volume": 115.35321, "trades": 2, "taker_buy_volume": 1108.1, "taker_buy_quote": 115.35321}, {"ts": 1768721160000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 1175.1, "quote_volume": 122.45697, "trades": 7, "taker_buy_volume": 382.0, "taker_buy_quote": 39.81595}, {"ts": 1768721220000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 696.0, "quote_volume": 72.5232, "trades": 5, "taker_buy_volume": 696.0, "taker_buy_quote": 72.5232}, {"ts": 1768721280000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 807.0, "quote_volume": 84.09901, "trades": 3, "taker_buy_volume": 807.0, "taker_buy_quote": 84.09901}, {"ts": 1768721340000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 793.0, "quote_volume": 82.6306, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721400000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 19788.5, "quote_volume": 2062.21155, "trades": 21, "taker_buy_volume": 3462.2, "taker_buy_quote": 360.86311}, {"ts": 1768721460000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 1966.1, "quote_volume": 204.67101, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721520000, "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": 1768721580000, "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": 1768721640000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 173.5, "quote_volume": 18.044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721700000, "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": 1768721760000, "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": 1768721820000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 3386.8, "quote_volume": 351.56678, "trades": 9, "taker_buy_volume": 1582.4, "taker_buy_quote": 164.25312}, {"ts": 1768721880000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 50.6, "quote_volume": 5.25734, "trades": 1, "taker_buy_volume": 50.6, "taker_buy_quote": 5.25734}, {"ts": 1768721940000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 106.9, "quote_volume": 11.10691, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722000000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 1650.5, "quote_volume": 171.652, "trades": 4, "taker_buy_volume": 1230.0, "taker_buy_quote": 127.92}, {"ts": 1768722060000, "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": 1768722120000, "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": 1768722180000, "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": 1768722240000, "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": 1768722300000, "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": 1768722360000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 662.0, "quote_volume": 68.92003, "trades": 7, "taker_buy_volume": 662.0, "taker_buy_quote": 68.92003}, {"ts": 1768722420000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 3128.0, "quote_volume": 325.79362, "trades": 10, "taker_buy_volume": 3128.0, "taker_buy_quote": 325.79362}, {"ts": 1768722480000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 1207.0, "quote_volume": 125.6487, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722540000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 8629.5, "quote_volume": 897.36225, "trades": 12, "taker_buy_volume": 1123.6, "taker_buy_quote": 116.8544}, {"ts": 1768722600000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 4809.9, "quote_volume": 500.2296, "trades": 3, "taker_buy_volume": 4809.9, "taker_buy_quote": 500.2296}, {"ts": 1768722660000, "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": 1768722720000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 3540.0, "quote_volume": 368.514, "trades": 8, "taker_buy_volume": 3540.0, "taker_buy_quote": 368.514}, {"ts": 1768722780000, "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": 1768722840000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 4750.5, "quote_volume": 494.17529, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722900000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 1818.0, "quote_volume": 189.13058, "trades": 5, "taker_buy_volume": 1818.0, "taker_buy_quote": 189.13058}, {"ts": 1768722960000, "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": 1768723020000, "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": 1768723080000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 346.7, "quote_volume": 36.0568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723140000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 16740.7, "quote_volume": 1741.56749, "trades": 19, "taker_buy_volume": 13934.4, "taker_buy_quote": 1449.99292}, {"ts": 1768723200000, "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": 1768723260000, "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": 1768723320000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 7274.0, "quote_volume": 755.0486, "trades": 14, "taker_buy_volume": 4685.0, "taker_buy_quote": 486.3104}, {"ts": 1768723380000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 8660.6, "quote_volume": 898.43647, "trades": 19, "taker_buy_volume": 4100.8, "taker_buy_quote": 425.58521}, {"ts": 1768723440000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723500000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 58.3, "quote_volume": 6.04571, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723560000, "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": 1768723620000, "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": 1768723680000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 71.2, "quote_volume": 7.38344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723740000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 25743.9, "quote_volume": 2674.95617, "trades": 27, "taker_buy_volume": 16020.7, "taker_buy_quote": 1664.71569}, {"ts": 1768723800000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 223.7, "quote_volume": 23.24749, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723860000, "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": 1768723920000, "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": 1768723980000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 5427.0, "quote_volume": 564.408, "trades": 11, "taker_buy_volume": 3889.9, "taker_buy_quote": 404.5496}, {"ts": 1768724040000, "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": 1768724100000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 3679.6, "quote_volume": 382.8961, "trades": 7, "taker_buy_volume": 3679.6, "taker_buy_quote": 382.8961}, {"ts": 1768724160000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 20535.1, "quote_volume": 2137.23981, "trades": 13, "taker_buy_volume": 19286.4, "taker_buy_quote": 2007.37501}, {"ts": 1768724220000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 2197.1, "quote_volume": 228.71811, "trades": 6, "taker_buy_volume": 2197.1, "taker_buy_quote": 228.71811}, {"ts": 1768724280000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 44587.4, "quote_volume": 4645.74039, "trades": 24, "taker_buy_volume": 12673.0, "taker_buy_quote": 1320.5266}, {"ts": 1768724340000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 4487.1, "quote_volume": 467.7902, "trades": 12, "taker_buy_volume": 3125.0, "taker_buy_quote": 325.85938}, {"ts": 1768724400000, "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": 1768724460000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 7963.5, "quote_volume": 829.7967, "trades": 13, "taker_buy_volume": 1533.2, "taker_buy_quote": 159.75944}, {"ts": 1768724520000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 784.0, "quote_volume": 81.6144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724580000, "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": 1768724640000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 2966.5, "quote_volume": 309.09965, "trades": 15, "taker_buy_volume": 2870.0, "taker_buy_quote": 299.054}, {"ts": 1768724700000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 1365.6, "quote_volume": 142.17996, "trades": 4, "taker_buy_volume": 210.0, "taker_buy_quote": 21.882}, {"ts": 1768724760000, "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": 1768724820000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 669.8, "quote_volume": 69.78486, "trades": 7, "taker_buy_volume": 414.4, "taker_buy_quote": 43.18048}, {"ts": 1768724880000, "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": 1768724940000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 50.5, "quote_volume": 5.25705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725000000, "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": 1768725060000, "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": 1768725120000, "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": 1768725180000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 13117.7, "quote_volume": 1364.5536, "trades": 22, "taker_buy_volume": 3128.0, "taker_buy_quote": 325.6248}, {"ts": 1768725240000, "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": 1768725300000, "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": 1768725360000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 3128.0, "quote_volume": 325.6248, "trades": 18, "taker_buy_volume": 3128.0, "taker_buy_quote": 325.6248}, {"ts": 1768725420000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 1960.9, "quote_volume": 204.12969, "trades": 5, "taker_buy_volume": 1960.9, "taker_buy_quote": 204.12969}, {"ts": 1768725480000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 64.8, "quote_volume": 6.74568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725540000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 12593.4, "quote_volume": 1312.23228, "trades": 19, "taker_buy_volume": 11027.8, "taker_buy_quote": 1149.09676}, {"ts": 1768725600000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 2958.0, "quote_volume": 308.08602, "trades": 7, "taker_buy_volume": 474.2, "taker_buy_quote": 49.41164}, {"ts": 1768725660000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 5141.4, "quote_volume": 536.00678, "trades": 11, "taker_buy_volume": 5090.9, "taker_buy_quote": 530.74468}, {"ts": 1768725720000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 50.5, "quote_volume": 5.2621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725780000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 3783.1, "quote_volume": 393.89986, "trades": 12, "taker_buy_volume": 2675.1, "taker_buy_quote": 278.55706}, {"ts": 1768725840000, "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": 1768725900000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 1108.0, "quote_volume": 115.3428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725960000, "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": 1768726020000, "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": 1768726080000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 2483.0, "quote_volume": 258.57496, "trades": 8, "taker_buy_volume": 2483.0, "taker_buy_quote": 258.57496}, {"ts": 1768726140000, "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": 1768726200000, "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": 1768726260000, "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": 1768726320000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 479.8, "quote_volume": 49.99516, "trades": 2, "taker_buy_volume": 479.8, "taker_buy_quote": 49.99516}, {"ts": 1768726380000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 1282.1, "quote_volume": 133.46661, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726440000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 681.7, "quote_volume": 70.96497, "trades": 1, "taker_buy_volume": 681.7, "taker_buy_quote": 70.96497}, {"ts": 1768726500000, "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": 1768726560000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 12988.8, "quote_volume": 1351.70776, "trades": 18, "taker_buy_volume": 5586.4, "taker_buy_quote": 581.54424}, {"ts": 1768726620000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 860.6, "quote_volume": 89.58846, "trades": 3, "taker_buy_volume": 860.6, "taker_buy_quote": 89.58846}, {"ts": 1768726680000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 174.5, "quote_volume": 18.16545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726740000, "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": 1768726800000, "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": 1768726860000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 1473.0, "quote_volume": 153.3393, "trades": 6, "taker_buy_volume": 1473.0, "taker_buy_quote": 153.3393}, {"ts": 1768726920000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 3291.2, "quote_volume": 342.8523, "trades": 9, "taker_buy_volume": 3291.2, "taker_buy_quote": 342.8523}, {"ts": 1768726980000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 4273.0, "quote_volume": 445.29121, "trades": 8, "taker_buy_volume": 4273.0, "taker_buy_quote": 445.29121}, {"ts": 1768727040000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 22112.9, "quote_volume": 2306.59602, "trades": 30, "taker_buy_volume": 4441.9, "taker_buy_quote": 463.51072}, {"ts": 1768727100000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 204.4, "quote_volume": 21.30352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727160000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 3122.0, "quote_volume": 325.85032, "trades": 8, "taker_buy_volume": 3122.0, "taker_buy_quote": 325.85032}, {"ts": 1768727220000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 1866.4, "quote_volume": 194.50061, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727280000, "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": 1768727340000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 5537.1, "quote_volume": 576.96582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727400000, "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": 1768727460000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 1439.5, "quote_volume": 149.9959, "trades": 3, "taker_buy_volume": 1439.5, "taker_buy_quote": 149.9959}, {"ts": 1768727520000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 1069.0, "quote_volume": 111.3898, "trades": 2, "taker_buy_volume": 1069.0, "taker_buy_quote": 111.3898}, {"ts": 1768727580000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 5812.7, "quote_volume": 605.92465, "trades": 14, "taker_buy_volume": 4240.6, "taker_buy_quote": 442.11183}, {"ts": 1768727640000, "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": 1768727700000, "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": 1768727760000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 3847.2, "quote_volume": 400.87824, "trades": 8, "taker_buy_volume": 745.3, "taker_buy_quote": 77.66026}, {"ts": 1768727820000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 4091.7, "quote_volume": 425.94597, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727880000, "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": 1768727940000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 2855.5, "quote_volume": 297.21191, "trades": 5, "taker_buy_volume": 2855.5, "taker_buy_quote": 297.21191}, {"ts": 1768728000000, "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": 1768728060000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 675.0, "quote_volume": 70.2675, "trades": 2, "taker_buy_volume": 675.0, "taker_buy_quote": 70.2675}, {"ts": 1768728120000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 2479.4, "quote_volume": 258.10554, "trades": 3, "taker_buy_volume": 2479.4, "taker_buy_quote": 258.10554}, {"ts": 1768728180000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 2331.4, "quote_volume": 242.69874, "trades": 5, "taker_buy_volume": 1269.0, "taker_buy_quote": 132.1029}, {"ts": 1768728240000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 24726.2, "quote_volume": 2574.57951, "trades": 20, "taker_buy_volume": 5647.0, "taker_buy_quote": 588.4174}, {"ts": 1768728300000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 10526.0, "quote_volume": 1096.78169, "trades": 17, "taker_buy_volume": 10250.9, "taker_buy_quote": 1068.14378}, {"ts": 1768728360000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 17924.1, "quote_volume": 1867.60405, "trades": 20, "taker_buy_volume": 17532.6, "taker_buy_quote": 1826.8489}, {"ts": 1768728420000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 22615.6, "quote_volume": 2353.86886, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728480000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 61.4, "quote_volume": 6.3856, "trades": 1, "taker_buy_volume": 61.4, "taker_buy_quote": 6.3856}, {"ts": 1768728540000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 787.1, "quote_volume": 81.8584, "trades": 4, "taker_buy_volume": 787.1, "taker_buy_quote": 81.8584}, {"ts": 1768728600000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 5853.0, "quote_volume": 609.66104, "trades": 6, "taker_buy_volume": 5853.0, "taker_buy_quote": 609.66104}, {"ts": 1768728660000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 123.1, "quote_volume": 12.82702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728720000, "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": 1768728780000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 967.9, "quote_volume": 100.85518, "trades": 4, "taker_buy_volume": 967.9, "taker_buy_quote": 100.85518}, {"ts": 1768728840000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 10330.8, "quote_volume": 1077.50244, "trades": 10, "taker_buy_volume": 3739.9, "taker_buy_quote": 390.07157}, {"ts": 1768728900000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 50.4, "quote_volume": 5.25672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728960000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 1169.1, "quote_volume": 121.93713, "trades": 4, "taker_buy_volume": 1169.1, "taker_buy_quote": 121.93713}, {"ts": 1768729020000, "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": 1768729080000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 189.4, "quote_volume": 19.76472, "trades": 4, "taker_buy_volume": 103.0, "taker_buy_quote": 10.7532}, {"ts": 1768729140000, "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": 1768729200000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 174.3, "quote_volume": 18.17949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729260000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 2944.7, "quote_volume": 306.83774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729320000, "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": 1768729380000, "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": 1768729440000, "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": 1768729500000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 7969.2, "quote_volume": 830.39064, "trades": 13, "taker_buy_volume": 1586.0, "taker_buy_quote": 165.2612}, {"ts": 1768729560000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 2269.3, "quote_volume": 236.46109, "trades": 8, "taker_buy_volume": 65.4, "taker_buy_quote": 6.82122}, {"ts": 1768729620000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 3109.9, "quote_volume": 323.74059, "trades": 5, "taker_buy_volume": 165.0, "taker_buy_quote": 17.1765}, {"ts": 1768729680000, "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": 1768729740000, "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": 1768729800000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 2714.0, "quote_volume": 282.256, "trades": 12, "taker_buy_volume": 2714.0, "taker_buy_quote": 282.256}, {"ts": 1768729860000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 816.2, "quote_volume": 84.96642, "trades": 1, "taker_buy_volume": 816.2, "taker_buy_quote": 84.96642}, {"ts": 1768729920000, "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": 1768729980000, "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": 1768730040000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 4705.8, "quote_volume": 489.03869, "trades": 11, "taker_buy_volume": 3428.4, "taker_buy_quote": 356.31177}, {"ts": 1768730100000, "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": 1768730160000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 621.6, "quote_volume": 64.64542, "trades": 5, "taker_buy_volume": 561.2, "taker_buy_quote": 58.3648}, {"ts": 1768730220000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 188.3, "quote_volume": 19.5832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730280000, "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": 1768730340000, "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": 1768730400000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 2216.1, "quote_volume": 230.36359, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730460000, "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": 1768730520000, "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": 1768730580000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 50.6, "quote_volume": 5.25228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730640000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 2380.5, "quote_volume": 246.85785, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730700000, "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": 1768730760000, "open": 0.1037, "high": 0.104, "low": 0.1037, "close": 0.104, "volume": 36754.4, "quote_volume": 3818.85919, "trades": 36, "taker_buy_volume": 30567.4, "taker_buy_quote": 3176.3508}, {"ts": 1768730820000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 1460.8, "quote_volume": 151.84391, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730880000, "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": 1768730940000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 173.7, "quote_volume": 18.0648, "trades": 2, "taker_buy_volume": 173.7, "taker_buy_quote": 18.0648}, {"ts": 1768731000000, "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": 1768731060000, "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": 1768731120000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 1228.9, "quote_volume": 127.92849, "trades": 3, "taker_buy_volume": 1228.9, "taker_buy_quote": 127.92849}, {"ts": 1768731180000, "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": 1768731240000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 6969.2, "quote_volume": 725.49372, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731300000, "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": 1768731360000, "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": 1768731420000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 3296.7, "quote_volume": 342.8568, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731480000, "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": 1768731540000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 53.9, "quote_volume": 5.6056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731600000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 739.0, "quote_volume": 76.9299, "trades": 3, "taker_buy_volume": 739.0, "taker_buy_quote": 76.9299}, {"ts": 1768731660000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 11018.7, "quote_volume": 1147.04667, "trades": 8, "taker_buy_volume": 11018.7, "taker_buy_quote": 1147.04667}, {"ts": 1768731720000, "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": 1768731780000, "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": 1768731840000, "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": 1768731900000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 4055.6, "quote_volume": 422.59352, "trades": 10, "taker_buy_volume": 4055.6, "taker_buy_quote": 422.59352}, {"ts": 1768731960000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 22141.2, "quote_volume": 2307.65884, "trades": 18, "taker_buy_volume": 21969.2, "taker_buy_quote": 2289.73644}, {"ts": 1768732020000, "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": 1768732080000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 6833.3, "quote_volume": 711.34555, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732140000, "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": 1768732200000, "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": 1768732260000, "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": 1768732320000, "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": 1768732380000, "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": 1768732440000, "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": 1768732500000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 750.4, "quote_volume": 78.0416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732560000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 8116.0, "quote_volume": 844.064, "trades": 5, "taker_buy_volume": 8116.0, "taker_buy_quote": 844.064}, {"ts": 1768732620000, "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": 1768732680000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 7646.3, "quote_volume": 794.45057, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732740000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 4764.4, "quote_volume": 494.54472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732800000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 18573.7, "quote_volume": 1929.80743, "trades": 9, "taker_buy_volume": 18573.7, "taker_buy_quote": 1929.80743}, {"ts": 1768732860000, "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": 1768732920000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 14218.5, "quote_volume": 1478.724, "trades": 8, "taker_buy_volume": 14218.5, "taker_buy_quote": 1478.724}, {"ts": 1768732980000, "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": 1768733040000, "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": 1768733100000, "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": 1768733160000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 6669.0, "quote_volume": 693.55875, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733220000, "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": 1768733280000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 69.2, "quote_volume": 7.18296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733340000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 384.9, "quote_volume": 39.99111, "trades": 1, "taker_buy_volume": 384.9, "taker_buy_quote": 39.99111}, {"ts": 1768733400000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 841.6, "quote_volume": 87.35808, "trades": 4, "taker_buy_volume": 96.4, "taker_buy_quote": 10.00632}, {"ts": 1768733460000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 20233.8, "quote_volume": 2100.58214, "trades": 7, "taker_buy_volume": 20233.8, "taker_buy_quote": 2100.58214}, {"ts": 1768733520000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 17058.3, "quote_volume": 1772.35737, "trades": 10, "taker_buy_volume": 17058.3, "taker_buy_quote": 1772.35737}, {"ts": 1768733580000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 172.7, "quote_volume": 17.94353, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733640000, "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": 1768733700000, "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": 1768733760000, "open": 0.1038, "high": 0.1038, "low": 0.1036, "close": 0.1036, "volume": 78966.5, "quote_volume": 8185.80665, "trades": 85, "taker_buy_volume": 4023.3, "taker_buy_quote": 417.21621}, {"ts": 1768733820000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 59842.6, "quote_volume": 6199.99306, "trades": 45, "taker_buy_volume": 20962.5, "taker_buy_quote": 2172.0147}, {"ts": 1768733880000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 104387.2, "quote_volume": 10814.91937, "trades": 81, "taker_buy_volume": 21748.1, "taker_buy_quote": 2253.50861}, {"ts": 1768733940000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 2967.0, "quote_volume": 307.0845, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734000000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 16814.7, "quote_volume": 1740.32145, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734060000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734120000, "open": 0.1033, "high": 0.1039, "low": 0.1033, "close": 0.1036, "volume": 135102.3, "quote_volume": 13983.79001, "trades": 55, "taker_buy_volume": 97381.3, "taker_buy_quote": 10082.2375}, {"ts": 1768734180000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 50127.9, "quote_volume": 5193.36862, "trades": 10, "taker_buy_volume": 1181.8, "taker_buy_quote": 122.55266}, {"ts": 1768734240000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 14741.7, "quote_volume": 1527.22803, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734300000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734360000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734420000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 78.7, "quote_volume": 8.13758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734480000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 1495.5, "quote_volume": 154.6347, "trades": 2, "taker_buy_volume": 1495.5, "taker_buy_quote": 154.6347}, {"ts": 1768734540000, "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": 1768734600000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 1090.9, "quote_volume": 112.68997, "trades": 4, "taker_buy_volume": 119.9, "taker_buy_quote": 12.38567}, {"ts": 1768734660000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 2605.7, "quote_volume": 269.16881, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734720000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 22847.9, "quote_volume": 2362.47286, "trades": 2, "taker_buy_volume": 22847.9, "taker_buy_quote": 2362.47286}, {"ts": 1768734780000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 4187.8, "quote_volume": 433.4373, "trades": 6, "taker_buy_volume": 124.0, "taker_buy_quote": 12.834}, {"ts": 1768734840000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734900000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 207.3, "quote_volume": 21.47628, "trades": 2, "taker_buy_volume": 207.3, "taker_buy_quote": 21.47628}, {"ts": 1768734960000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 3829.7, "quote_volume": 396.75692, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735020000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 247.0, "quote_volume": 25.5892, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735080000, "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": 1768735140000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 4432.7, "quote_volume": 459.22772, "trades": 6, "taker_buy_volume": 4432.7, "taker_buy_quote": 459.22772}, {"ts": 1768735200000, "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": 1768735260000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 23728.4, "quote_volume": 2458.26224, "trades": 24, "taker_buy_volume": 7936.0, "taker_buy_quote": 822.1696}, {"ts": 1768735320000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 13332.8, "quote_volume": 1381.2973, "trades": 5, "taker_buy_volume": 13332.8, "taker_buy_quote": 1381.2973}, {"ts": 1768735380000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 4263.1, "quote_volume": 442.08347, "trades": 10, "taker_buy_volume": 497.6, "taker_buy_quote": 51.60112}, {"ts": 1768735440000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 5513.4, "quote_volume": 571.18824, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735500000, "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": 1768735560000, "open": 0.1036, "high": 0.1042, "low": 0.1036, "close": 0.1042, "volume": 18248.4, "quote_volume": 1896.44558, "trades": 44, "taker_buy_volume": 16084.7, "taker_buy_quote": 1671.20441}, {"ts": 1768735620000, "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": 1768735680000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 4475.4, "quote_volume": 466.33668, "trades": 6, "taker_buy_volume": 1296.0, "taker_buy_quote": 135.0432}, {"ts": 1768735740000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 2555.3, "quote_volume": 266.00673, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735800000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 2662.5, "quote_volume": 276.9, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735860000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 119.8, "quote_volume": 12.4592, "trades": 1, "taker_buy_volume": 119.8, "taker_buy_quote": 12.4592}, {"ts": 1768735920000, "open": 0.1041, "high": 0.1044, "low": 0.1041, "close": 0.1043, "volume": 10751.9, "quote_volume": 1121.51665, "trades": 17, "taker_buy_volume": 3465.9, "taker_buy_quote": 361.46905}, {"ts": 1768735980000, "open": 0.1043, "high": 0.1044, "low": 0.1041, "close": 0.1041, "volume": 53569.0, "quote_volume": 5586.53737, "trades": 55, "taker_buy_volume": 9387.2, "taker_buy_quote": 979.69596}, {"ts": 1768736040000, "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": 1768736100000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 8829.3, "quote_volume": 919.32253, "trades": 11, "taker_buy_volume": 5764.4, "taker_buy_quote": 600.26644}, {"ts": 1768736160000, "open": 0.1043, "high": 0.105, "low": 0.1043, "close": 0.105, "volume": 79353.9, "quote_volume": 8322.63172, "trades": 110, "taker_buy_volume": 30432.2, "taker_buy_quote": 3191.98736}, {"ts": 1768736220000, "open": 0.1051, "high": 0.1064, "low": 0.105, "close": 0.1063, "volume": 254573.2, "quote_volume": 26995.29097, "trades": 268, "taker_buy_volume": 156404.6, "taker_buy_quote": 16581.1233}, {"ts": 1768736280000, "open": 0.1061, "high": 0.1062, "low": 0.1059, "close": 0.1059, "volume": 32277.6, "quote_volume": 3423.88753, "trades": 37, "taker_buy_volume": 19948.4, "taker_buy_quote": 2116.4549}, {"ts": 1768736340000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 15242.3, "quote_volume": 1616.3826, "trades": 27, "taker_buy_volume": 7806.4, "taker_buy_quote": 828.0227}, {"ts": 1768736400000, "open": 0.106, "high": 0.106, "low": 0.1055, "close": 0.1055, "volume": 80199.3, "quote_volume": 8468.82432, "trades": 44, "taker_buy_volume": 51747.9, "taker_buy_quote": 5463.33495}, {"ts": 1768736460000, "open": 0.1054, "high": 0.1055, "low": 0.1052, "close": 0.1055, "volume": 154944.6, "quote_volume": 16329.5155, "trades": 63, "taker_buy_volume": 94786.5, "taker_buy_quote": 9988.61998}, {"ts": 1768736520000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 16746.2, "quote_volume": 1768.39872, "trades": 9, "taker_buy_volume": 1224.3, "taker_buy_quote": 129.28608}, {"ts": 1768736580000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 484.9, "quote_volume": 51.15695, "trades": 3, "taker_buy_volume": 363.6, "taker_buy_quote": 38.3598}, {"ts": 1768736640000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 4760.4, "quote_volume": 501.28209, "trades": 6, "taker_buy_volume": 121.4, "taker_buy_quote": 12.78342}, {"ts": 1768736700000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 1843.1, "quote_volume": 194.37279, "trades": 5, "taker_buy_volume": 1843.1, "taker_buy_quote": 194.37279}, {"ts": 1768736760000, "open": 0.1055, "high": 0.1055, "low": 0.1052, "close": 0.1054, "volume": 7820.2, "quote_volume": 823.80716, "trades": 15, "taker_buy_volume": 2290.3, "taker_buy_quote": 241.08734}, {"ts": 1768736820000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 1424.1, "quote_volume": 150.2182, "trades": 4, "taker_buy_volume": 1424.1, "taker_buy_quote": 150.2182}, {"ts": 1768736880000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 9971.7, "quote_volume": 1052.89367, "trades": 5, "taker_buy_volume": 8793.2, "taker_buy_quote": 928.56192}, {"ts": 1768736940000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 6861.4, "quote_volume": 723.19156, "trades": 9, "taker_buy_volume": 4817.5, "taker_buy_quote": 507.7645}, {"ts": 1768737000000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737060000, "open": 0.1053, "high": 0.1053, "low": 0.1046, "close": 0.1048, "volume": 167721.7, "quote_volume": 17593.64763, "trades": 99, "taker_buy_volume": 61459.4, "taker_buy_quote": 6445.24599}, {"ts": 1768737120000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 17145.6, "quote_volume": 1796.85888, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737180000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 18437.4, "quote_volume": 1932.23952, "trades": 7, "taker_buy_volume": 121.6, "taker_buy_quote": 12.74368}, {"ts": 1768737240000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 3757.5, "quote_volume": 393.786, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737300000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 2774.6, "quote_volume": 290.77808, "trades": 7, "taker_buy_volume": 2619.9, "taker_buy_quote": 274.56552}, {"ts": 1768737360000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 17430.8, "quote_volume": 1827.95966, "trades": 22, "taker_buy_volume": 225.1, "taker_buy_quote": 23.61299}, {"ts": 1768737420000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 5578.4, "quote_volume": 584.61632, "trades": 9, "taker_buy_volume": 171.5, "taker_buy_quote": 17.9732}, {"ts": 1768737480000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 50.1, "quote_volume": 5.24547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737540000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 8989.7, "quote_volume": 941.22159, "trades": 4, "taker_buy_volume": 8989.7, "taker_buy_quote": 941.22159}, {"ts": 1768737600000, "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": 1768737660000, "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": 1768737720000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 2941.4, "quote_volume": 308.25872, "trades": 9, "taker_buy_volume": 961.9, "taker_buy_quote": 100.80712}, {"ts": 1768737780000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.1049, "volume": 30404.7, "quote_volume": 3190.27426, "trades": 49, "taker_buy_volume": 7062.7, "taker_buy_quote": 741.00382}, {"ts": 1768737840000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 4302.2, "quote_volume": 451.30078, "trades": 10, "taker_buy_volume": 1282.5, "taker_buy_quote": 134.53425}, {"ts": 1768737900000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 2798.2, "quote_volume": 293.40526, "trades": 5, "taker_buy_volume": 50.1, "taker_buy_quote": 5.25549}, {"ts": 1768737960000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 4596.1, "quote_volume": 482.13456, "trades": 20, "taker_buy_volume": 2485.5, "taker_buy_quote": 260.73262}, {"ts": 1768738020000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 13499.0, "quote_volume": 1416.33764, "trades": 26, "taker_buy_volume": 9597.0, "taker_buy_quote": 1007.05691}, {"ts": 1768738080000, "open": 0.1051, "high": 0.1051, "low": 0.1048, "close": 0.1048, "volume": 6652.4, "quote_volume": 698.78716, "trades": 13, "taker_buy_volume": 4315.6, "taker_buy_quote": 453.45881}, {"ts": 1768738140000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 3931.3, "quote_volume": 412.00024, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738200000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 13676.1, "quote_volume": 1433.25528, "trades": 7, "taker_buy_volume": 1227.0, "taker_buy_quote": 128.5896}, {"ts": 1768738260000, "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": 1768738320000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 39257.9, "quote_volume": 4111.01222, "trades": 19, "taker_buy_volume": 6167.9, "taker_buy_quote": 646.35973}, {"ts": 1768738380000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 1231.4, "quote_volume": 129.17386, "trades": 3, "taker_buy_volume": 1231.4, "taker_buy_quote": 129.17386}, {"ts": 1768738440000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 5434.7, "quote_volume": 569.97, "trades": 12, "taker_buy_volume": 1969.3, "taker_buy_quote": 206.57957}, {"ts": 1768738500000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 4272.2, "quote_volume": 447.72656, "trades": 6, "taker_buy_volume": 4272.2, "taker_buy_quote": 447.72656}, {"ts": 1768738560000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 444.1, "quote_volume": 46.51452, "trades": 6, "taker_buy_volume": 221.5, "taker_buy_quote": 23.19105}, {"ts": 1768738620000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 9023.6, "quote_volume": 945.2769, "trades": 8, "taker_buy_volume": 7845.1, "taker_buy_quote": 821.88795}, {"ts": 1768738680000, "open": 0.1047, "high": 0.105, "low": 0.1047, "close": 0.105, "volume": 49857.8, "quote_volume": 5229.25241, "trades": 34, "taker_buy_volume": 42449.2, "taker_buy_quote": 4451.96614}, {"ts": 1768738740000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 5436.4, "quote_volume": 570.51363, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738800000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 45116.3, "quote_volume": 4734.06093, "trades": 21, "taker_buy_volume": 6461.0, "taker_buy_quote": 678.405}, {"ts": 1768738860000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738920000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 3820.2, "quote_volume": 400.72652, "trades": 6, "taker_buy_volume": 719.3, "taker_buy_quote": 75.44211}, {"ts": 1768738980000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 2165.2, "quote_volume": 227.33392, "trades": 3, "taker_buy_volume": 2165.2, "taker_buy_quote": 227.33392}, {"ts": 1768739040000, "open": 0.105, "high": 0.1055, "low": 0.105, "close": 0.1055, "volume": 56476.3, "quote_volume": 5944.89038, "trades": 51, "taker_buy_volume": 46580.9, "taker_buy_quote": 4903.07713}, {"ts": 1768739100000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 18024.4, "quote_volume": 1903.37664, "trades": 7, "taker_buy_volume": 124.8, "taker_buy_quote": 13.17888}, {"ts": 1768739160000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 12672.6, "quote_volume": 1338.22656, "trades": 12, "taker_buy_volume": 3096.6, "taker_buy_quote": 327.00096}, {"ts": 1768739220000, "open": 0.1055, "high": 0.1061, "low": 0.1055, "close": 0.1061, "volume": 39492.1, "quote_volume": 4185.68969, "trades": 41, "taker_buy_volume": 12783.2, "taker_buy_quote": 1354.07948}, {"ts": 1768739280000, "open": 0.1062, "high": 0.1072, "low": 0.1062, "close": 0.1068, "volume": 105521.0, "quote_volume": 11251.57909, "trades": 101, "taker_buy_volume": 67915.7, "taker_buy_quote": 7236.08285}, {"ts": 1768739340000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 34591.0, "quote_volume": 3695.77186, "trades": 23, "taker_buy_volume": 30828.7, "taker_buy_quote": 3293.97013}, {"ts": 1768739400000, "open": 0.1067, "high": 0.1067, "low": 0.1061, "close": 0.1063, "volume": 49090.5, "quote_volume": 5211.2146, "trades": 34, "taker_buy_volume": 40691.4, "taker_buy_quote": 4318.10742}, {"ts": 1768739460000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 19889.9, "quote_volume": 2112.28556, "trades": 12, "taker_buy_volume": 49.5, "taker_buy_quote": 5.25195}, {"ts": 1768739520000, "open": 0.1061, "high": 0.1068, "low": 0.1061, "close": 0.1067, "volume": 92478.1, "quote_volume": 9851.30644, "trades": 71, "taker_buy_volume": 82805.5, "taker_buy_quote": 8821.08203}, {"ts": 1768739580000, "open": 0.1065, "high": 0.1065, "low": 0.1061, "close": 0.1063, "volume": 72723.8, "quote_volume": 7728.63883, "trades": 53, "taker_buy_volume": 47723.2, "taker_buy_quote": 5071.31986}, {"ts": 1768739640000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 7352.5, "quote_volume": 781.631, "trades": 13, "taker_buy_volume": 6053.8, "taker_buy_quote": 643.57919}, {"ts": 1768739700000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739760000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 6957.4, "quote_volume": 739.57162, "trades": 8, "taker_buy_volume": 6957.4, "taker_buy_quote": 739.57162}, {"ts": 1768739820000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 6866.3, "quote_volume": 729.38052, "trades": 7, "taker_buy_volume": 121.9, "taker_buy_quote": 12.93359}, {"ts": 1768739880000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 4551.1, "quote_volume": 483.27815, "trades": 13, "taker_buy_volume": 4233.5, "taker_buy_quote": 449.56128}, {"ts": 1768739940000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 16502.8, "quote_volume": 1752.59736, "trades": 12, "taker_buy_volume": 3872.1, "taker_buy_quote": 411.21702}, {"ts": 1768740000000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 10534.4, "quote_volume": 1119.66516, "trades": 12, "taker_buy_volume": 5592.3, "taker_buy_quote": 594.6259}, {"ts": 1768740060000, "open": 0.1061, "high": 0.1062, "low": 0.1059, "close": 0.1062, "volume": 11358.4, "quote_volume": 1204.7573, "trades": 19, "taker_buy_volume": 3775.5, "taker_buy_quote": 400.45062}, {"ts": 1768740120000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 6048.9, "quote_volume": 641.92458, "trades": 10, "taker_buy_volume": 986.6, "taker_buy_quote": 104.69074}, {"ts": 1768740180000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 1298.1, "quote_volume": 137.85822, "trades": 3, "taker_buy_volume": 1298.1, "taker_buy_quote": 137.85822}, {"ts": 1768740240000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740300000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740360000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740420000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 121.2, "quote_volume": 12.87144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740480000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 10746.2, "quote_volume": 1141.91846, "trades": 21, "taker_buy_volume": 2848.0, "taker_buy_quote": 302.7424}, {"ts": 1768740540000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740600000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740660000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 1285.9, "quote_volume": 136.69117, "trades": 5, "taker_buy_volume": 178.9, "taker_buy_quote": 19.01707}, {"ts": 1768740720000, "open": 0.1062, "high": 0.1066, "low": 0.1061, "close": 0.1063, "volume": 106528.9, "quote_volume": 11336.02079, "trades": 111, "taker_buy_volume": 64730.1, "taker_buy_quote": 6890.07259}, {"ts": 1768740780000, "open": 0.1063, "high": 0.1065, "low": 0.1062, "close": 0.1062, "volume": 48225.7, "quote_volume": 5127.83367, "trades": 48, "taker_buy_volume": 25523.5, "taker_buy_quote": 2715.06555}, {"ts": 1768740840000, "open": 0.1062, "high": 0.1067, "low": 0.1062, "close": 0.1065, "volume": 83159.0, "quote_volume": 8853.30747, "trades": 69, "taker_buy_volume": 73976.9, "taker_buy_quote": 7874.51584}, {"ts": 1768740900000, "open": 0.1066, "high": 0.1066, "low": 0.1062, "close": 0.1062, "volume": 49973.2, "quote_volume": 5312.53844, "trades": 62, "taker_buy_volume": 30249.1, "taker_buy_quote": 3216.11037}, {"ts": 1768740960000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 8971.7, "quote_volume": 951.34915, "trades": 14, "taker_buy_volume": 2455.3, "taker_buy_quote": 260.3844}, {"ts": 1768741020000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 49.6, "quote_volume": 5.26256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741080000, "open": 0.1061, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 29663.0, "quote_volume": 3149.54724, "trades": 34, "taker_buy_volume": 29663.0, "taker_buy_quote": 3149.54724}, {"ts": 1768741140000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741200000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 12676.9, "quote_volume": 1346.28678, "trades": 6, "taker_buy_volume": 1107.0, "taker_buy_quote": 117.5634}, {"ts": 1768741260000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 7222.0, "quote_volume": 766.9764, "trades": 14, "taker_buy_volume": 3125.3, "taker_buy_quote": 331.90686}, {"ts": 1768741320000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 170.2, "quote_volume": 18.05822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741380000, "open": 0.1061, "high": 0.1064, "low": 0.1061, "close": 0.1063, "volume": 43959.4, "quote_volume": 4673.77649, "trades": 44, "taker_buy_volume": 12428.3, "taker_buy_quote": 1321.80906}, {"ts": 1768741440000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 39676.2, "quote_volume": 4221.54768, "trades": 31, "taker_buy_volume": 28615.9, "taker_buy_quote": 3044.73176}, {"ts": 1768741500000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 15652.6, "quote_volume": 1662.11399, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741560000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 6143.4, "quote_volume": 651.78326, "trades": 7, "taker_buy_volume": 1116.1, "taker_buy_quote": 118.41821}, {"ts": 1768741620000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 1918.2, "quote_volume": 203.52102, "trades": 5, "taker_buy_volume": 1057.5, "taker_buy_quote": 112.20075}, {"ts": 1768741680000, "open": 0.1061, "high": 0.1061, "low": 0.1057, "close": 0.1057, "volume": 50971.7, "quote_volume": 5399.15476, "trades": 40, "taker_buy_volume": 10706.1, "taker_buy_quote": 1133.64988}, {"ts": 1768741740000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 2493.0, "quote_volume": 263.87507, "trades": 6, "taker_buy_volume": 2493.0, "taker_buy_quote": 263.87507}, {"ts": 1768741800000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 1231.7, "quote_volume": 130.5602, "trades": 3, "taker_buy_volume": 1231.7, "taker_buy_quote": 130.5602}, {"ts": 1768741860000, "open": 0.106, "high": 0.1064, "low": 0.106, "close": 0.1062, "volume": 56710.2, "quote_volume": 6023.53815, "trades": 42, "taker_buy_volume": 39663.7, "taker_buy_quote": 4213.2031}, {"ts": 1768741920000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 27397.5, "quote_volume": 2903.23093, "trades": 26, "taker_buy_volume": 16701.9, "taker_buy_quote": 1769.59114}, {"ts": 1768741980000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 171.2, "quote_volume": 18.13008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742040000, "open": 0.1058, "high": 0.1058, "low": 0.1055, "close": 0.1056, "volume": 29433.6, "quote_volume": 3112.54112, "trades": 54, "taker_buy_volume": 14610.8, "taker_buy_quote": 1545.82264}, {"ts": 1768742100000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 69014.1, "quote_volume": 7285.24454, "trades": 48, "taker_buy_volume": 29945.5, "taker_buy_quote": 3161.3127}, {"ts": 1768742160000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 11134.3, "quote_volume": 1174.66865, "trades": 13, "taker_buy_volume": 4459.3, "taker_buy_quote": 470.45615}, {"ts": 1768742220000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 18542.2, "quote_volume": 1956.2021, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742280000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 185.4, "quote_volume": 19.54116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742340000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 17684.4, "quote_volume": 1865.99457, "trades": 12, "taker_buy_volume": 4058.8, "taker_buy_quote": 428.4888}, {"ts": 1768742400000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 12538.4, "quote_volume": 1321.67013, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742460000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 4249.6, "quote_volume": 447.0898, "trades": 9, "taker_buy_volume": 939.0, "taker_buy_quote": 98.8028}, {"ts": 1768742520000, "open": 0.1052, "high": 0.1052, "low": 0.1048, "close": 0.1048, "volume": 32465.0, "quote_volume": 3409.87261, "trades": 28, "taker_buy_volume": 12954.6, "taker_buy_quote": 1360.32276}, {"ts": 1768742580000, "open": 0.1048, "high": 0.105, "low": 0.1047, "close": 0.1049, "volume": 82677.0, "quote_volume": 8670.92225, "trades": 42, "taker_buy_volume": 45893.7, "taker_buy_quote": 4814.9716}, {"ts": 1768742640000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 51100.9, "quote_volume": 5349.99727, "trades": 50, "taker_buy_volume": 34856.2, "taker_buy_quote": 3649.08664}, {"ts": 1768742700000, "open": 0.1046, "high": 0.1047, "low": 0.1044, "close": 0.1044, "volume": 28542.6, "quote_volume": 2983.61195, "trades": 33, "taker_buy_volume": 4949.7, "taker_buy_quote": 517.11637}, {"ts": 1768742760000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 8771.5, "quote_volume": 916.1637, "trades": 11, "taker_buy_volume": 7432.1, "taker_buy_quote": 776.22459}, {"ts": 1768742820000, "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": 1768742880000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 263.9, "quote_volume": 27.5982, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742940000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 3299.4, "quote_volume": 344.98902, "trades": 9, "taker_buy_volume": 2017.2, "taker_buy_quote": 210.99912}, {"ts": 1768743000000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 63.5, "quote_volume": 6.63575, "trades": 1, "taker_buy_volume": 63.5, "taker_buy_quote": 6.63575}, {"ts": 1768743060000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 302.0, "quote_volume": 31.559, "trades": 4, "taker_buy_volume": 215.9, "taker_buy_quote": 22.56155}, {"ts": 1768743120000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 1598.3, "quote_volume": 167.02235, "trades": 3, "taker_buy_volume": 120.3, "taker_buy_quote": 12.57135}, {"ts": 1768743180000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 119.9, "quote_volume": 12.52955, "trades": 1, "taker_buy_volume": 119.9, "taker_buy_quote": 12.52955}, {"ts": 1768743240000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 5108.5, "quote_volume": 534.36107, "trades": 5, "taker_buy_volume": 1057.5, "taker_buy_quote": 110.6145}, {"ts": 1768743300000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 102.2, "quote_volume": 10.6799, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743360000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 1057.5, "quote_volume": 110.6145, "trades": 1, "taker_buy_volume": 1057.5, "taker_buy_quote": 110.6145}, {"ts": 1768743420000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 15070.2, "quote_volume": 1579.31296, "trades": 22, "taker_buy_volume": 12463.8, "taker_buy_quote": 1306.20624}, {"ts": 1768743480000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 6010.9, "quote_volume": 629.33522, "trades": 9, "taker_buy_volume": 1317.9, "taker_buy_quote": 137.98413}, {"ts": 1768743540000, "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": 1768743600000, "open": 0.1046, "high": 0.1049, "low": 0.1046, "close": 0.1048, "volume": 78480.9, "quote_volume": 8229.38559, "trades": 73, "taker_buy_volume": 34738.8, "taker_buy_quote": 3641.9723}, {"ts": 1768743660000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 1998.1, "quote_volume": 209.33906, "trades": 6, "taker_buy_volume": 1180.9, "taker_buy_quote": 123.75832}, {"ts": 1768743720000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 118.7, "quote_volume": 12.43976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743780000, "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": 1768743840000, "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": 1768743900000, "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": 1768743960000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 52747.3, "quote_volume": 5525.50737, "trades": 23, "taker_buy_volume": 47728.1, "taker_buy_quote": 4999.99713}, {"ts": 1768744020000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 8354.5, "quote_volume": 873.8807, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744080000, "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": 1768744140000, "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": 1768744200000, "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": 1768744260000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 60.7, "quote_volume": 6.34922, "trades": 1, "taker_buy_volume": 60.7, "taker_buy_quote": 6.34922}, {"ts": 1768744320000, "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": 1768744380000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 509.9, "quote_volume": 53.31724, "trades": 8, "taker_buy_volume": 326.9, "taker_buy_quote": 34.19374}, {"ts": 1768744440000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 5739.1, "quote_volume": 599.73595, "trades": 7, "taker_buy_volume": 172.7, "taker_buy_quote": 18.04715}, {"ts": 1768744500000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 698.7, "quote_volume": 72.94907, "trades": 2, "taker_buy_volume": 47.9, "taker_buy_quote": 5.00555}, {"ts": 1768744560000, "open": 0.1044, "high": 0.1049, "low": 0.1044, "close": 0.1049, "volume": 21020.0, "quote_volume": 2198.86905, "trades": 26, "taker_buy_volume": 14305.4, "taker_buy_quote": 1497.1797}, {"ts": 1768744620000, "open": 0.1048, "high": 0.1049, "low": 0.1047, "close": 0.1049, "volume": 6519.8, "quote_volume": 683.26841, "trades": 11, "taker_buy_volume": 4479.7, "taker_buy_quote": 469.58388}, {"ts": 1768744680000, "open": 0.1049, "high": 0.1052, "low": 0.1049, "close": 0.105, "volume": 17832.4, "quote_volume": 1873.7183, "trades": 18, "taker_buy_volume": 8444.0, "taker_buy_quote": 887.32254}, {"ts": 1768744740000, "open": 0.105, "high": 0.1051, "low": 0.1048, "close": 0.1049, "volume": 64748.8, "quote_volume": 6791.15638, "trades": 43, "taker_buy_volume": 18047.8, "taker_buy_quote": 1894.59556}, {"ts": 1768744800000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 8527.9, "quote_volume": 893.83748, "trades": 15, "taker_buy_volume": 7691.0, "taker_buy_quote": 806.13036}, {"ts": 1768744860000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 2593.6, "quote_volume": 272.06864, "trades": 8, "taker_buy_volume": 2593.6, "taker_buy_quote": 272.06864}, {"ts": 1768744920000, "open": 0.1049, "high": 0.106, "low": 0.1049, "close": 0.1058, "volume": 127974.9, "quote_volume": 13516.54083, "trades": 97, "taker_buy_volume": 81742.3, "taker_buy_quote": 8624.70631}, {"ts": 1768744980000, "open": 0.1058, "high": 0.1061, "low": 0.1058, "close": 0.1058, "volume": 47532.5, "quote_volume": 5032.05699, "trades": 59, "taker_buy_volume": 36208.8, "taker_buy_quote": 3832.98582}, {"ts": 1768745040000, "open": 0.1058, "high": 0.1058, "low": 0.1052, "close": 0.1052, "volume": 65002.8, "quote_volume": 6854.75567, "trades": 45, "taker_buy_volume": 4568.3, "taker_buy_quote": 481.49847}, {"ts": 1768745100000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 39920.4, "quote_volume": 4212.09246, "trades": 20, "taker_buy_volume": 25427.7, "taker_buy_quote": 2681.66334}, {"ts": 1768745160000, "open": 0.1055, "high": 0.1065, "low": 0.1055, "close": 0.1065, "volume": 62128.3, "quote_volume": 6587.22582, "trades": 60, "taker_buy_volume": 53855.8, "taker_buy_quote": 5710.29608}, {"ts": 1768745220000, "open": 0.1065, "high": 0.1066, "low": 0.1059, "close": 0.1059, "volume": 13265.8, "quote_volume": 1409.34077, "trades": 28, "taker_buy_volume": 1763.2, "taker_buy_quote": 187.42704}, {"ts": 1768745280000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 4118.5, "quote_volume": 436.17828, "trades": 6, "taker_buy_volume": 1758.8, "taker_buy_quote": 186.31259}, {"ts": 1768745340000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 3072.6, "quote_volume": 325.37619, "trades": 5, "taker_buy_volume": 1209.0, "taker_buy_quote": 128.0331}, {"ts": 1768745400000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 1341.4, "quote_volume": 141.924, "trades": 4, "taker_buy_volume": 1341.4, "taker_buy_quote": 141.924}, {"ts": 1768745460000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 13523.0, "quote_volume": 1432.12844, "trades": 10, "taker_buy_volume": 11603.9, "taker_buy_quote": 1228.86244}, {"ts": 1768745520000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 1402.3, "quote_volume": 148.37561, "trades": 5, "taker_buy_volume": 1160.2, "taker_buy_quote": 122.74916}, {"ts": 1768745580000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 23812.2, "quote_volume": 2525.16446, "trades": 17, "taker_buy_volume": 21457.2, "taker_buy_quote": 2275.4164}, {"ts": 1768745640000, "open": 0.106, "high": 0.1062, "low": 0.1059, "close": 0.106, "volume": 16535.8, "quote_volume": 1753.48456, "trades": 23, "taker_buy_volume": 11822.2, "taker_buy_quote": 1253.84231}, {"ts": 1768745700000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 7136.0, "quote_volume": 756.59436, "trades": 11, "taker_buy_volume": 3186.2, "taker_buy_quote": 337.92786}, {"ts": 1768745760000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 3348.4, "quote_volume": 354.80706, "trades": 10, "taker_buy_volume": 2235.4, "taker_buy_quote": 236.94036}, {"ts": 1768745820000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 2953.7, "quote_volume": 312.50616, "trades": 9, "taker_buy_volume": 1104.5, "taker_buy_quote": 116.8608}, {"ts": 1768745880000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 280.4, "quote_volume": 29.68048, "trades": 3, "taker_buy_volume": 141.6, "taker_buy_quote": 14.99544}, {"ts": 1768745940000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 10835.0, "quote_volume": 1147.4265, "trades": 11, "taker_buy_volume": 7104.3, "taker_buy_quote": 752.34537}, {"ts": 1768746000000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 266.1, "quote_volume": 28.15338, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746060000, "open": 0.1057, "high": 0.1057, "low": 0.1051, "close": 0.1053, "volume": 58632.0, "quote_volume": 6172.32528, "trades": 73, "taker_buy_volume": 12387.1, "taker_buy_quote": 1304.66252}, {"ts": 1768746120000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 6240.9, "quote_volume": 657.79086, "trades": 12, "taker_buy_volume": 3593.4, "taker_buy_quote": 378.74436}, {"ts": 1768746180000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 23983.0, "quote_volume": 2525.41988, "trades": 14, "taker_buy_volume": 5051.4, "taker_buy_quote": 531.91741}, {"ts": 1768746240000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 7888.2, "quote_volume": 831.41628, "trades": 4, "taker_buy_volume": 7888.2, "taker_buy_quote": 831.41628}, {"ts": 1768746300000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 172.6, "quote_volume": 18.17478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746360000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 5691.5, "quote_volume": 598.7458, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746420000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 175.2, "quote_volume": 18.41352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746480000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 8349.4, "quote_volume": 877.52194, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746540000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 374.4, "quote_volume": 39.33945, "trades": 4, "taker_buy_volume": 274.5, "taker_buy_quote": 28.84995}, {"ts": 1768746600000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 223.4, "quote_volume": 23.47934, "trades": 3, "taker_buy_volume": 173.4, "taker_buy_quote": 18.22434}, {"ts": 1768746660000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 5004.5, "quote_volume": 526.4734, "trades": 4, "taker_buy_volume": 4802.8, "taker_buy_quote": 505.25456}, {"ts": 1768746720000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 403.0, "quote_volume": 42.3956, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746780000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 47.4, "quote_volume": 4.99122, "trades": 1, "taker_buy_volume": 47.4, "taker_buy_quote": 4.99122}, {"ts": 1768746840000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 758.0, "quote_volume": 79.77963, "trades": 3, "taker_buy_volume": 380.3, "taker_buy_quote": 40.04559}, {"ts": 1768746900000, "open": 0.1053, "high": 0.1053, "low": 0.1046, "close": 0.1052, "volume": 327390.8, "quote_volume": 34381.33457, "trades": 150, "taker_buy_volume": 171630.6, "taker_buy_quote": 18018.93299}, {"ts": 1768746960000, "open": 0.1051, "high": 0.1051, "low": 0.1045, "close": 0.1046, "volume": 104219.9, "quote_volume": 10920.259, "trades": 112, "taker_buy_volume": 16954.0, "taker_buy_quote": 1773.3884}, {"ts": 1768747020000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 65786.4, "quote_volume": 6876.86357, "trades": 44, "taker_buy_volume": 40014.7, "taker_buy_quote": 4181.53615}, {"ts": 1768747080000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 5348.0, "quote_volume": 559.4008, "trades": 2, "taker_buy_volume": 5348.0, "taker_buy_quote": 559.4008}, {"ts": 1768747140000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 33665.8, "quote_volume": 3519.62454, "trades": 25, "taker_buy_volume": 14287.0, "taker_buy_quote": 1494.53994}, {"ts": 1768747200000, "open": 0.1047, "high": 0.105, "low": 0.1047, "close": 0.105, "volume": 41057.6, "quote_volume": 4304.59217, "trades": 46, "taker_buy_volume": 37006.3, "taker_buy_quote": 3879.20567}, {"ts": 1768747260000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 3812.0, "quote_volume": 400.24267, "trades": 8, "taker_buy_volume": 3638.7, "taker_buy_quote": 382.0635}, {"ts": 1768747320000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 20228.7, "quote_volume": 2120.4198, "trades": 22, "taker_buy_volume": 8536.3, "taker_buy_quote": 895.05628}, {"ts": 1768747380000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 5622.0, "quote_volume": 588.62842, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747440000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 1569.5, "quote_volume": 164.18679, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747500000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 13320.3, "quote_volume": 1391.97135, "trades": 12, "taker_buy_volume": 1057.5, "taker_buy_quote": 110.50875}, {"ts": 1768747560000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 11233.1, "quote_volume": 1173.8792, "trades": 15, "taker_buy_volume": 374.0, "taker_buy_quote": 39.10325}, {"ts": 1768747620000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 11072.0, "quote_volume": 1157.00492, "trades": 11, "taker_buy_volume": 1471.0, "taker_buy_quote": 153.7195}, {"ts": 1768747680000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 209.0, "quote_volume": 21.8196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747740000, "open": 0.1044, "high": 0.1044, "low": 0.1041, "close": 0.1042, "volume": 44038.7, "quote_volume": 4591.84931, "trades": 45, "taker_buy_volume": 19536.9, "taker_buy_quote": 2036.4687}, {"ts": 1768747800000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 13527.8, "quote_volume": 1410.4609, "trades": 18, "taker_buy_volume": 2674.7, "taker_buy_quote": 278.95926}, {"ts": 1768747860000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 352.3, "quote_volume": 36.78012, "trades": 1, "taker_buy_volume": 352.3, "taker_buy_quote": 36.78012}, {"ts": 1768747920000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 1922.0, "quote_volume": 200.53884, "trades": 6, "taker_buy_volume": 470.0, "taker_buy_quote": 49.068}, {"ts": 1768747980000, "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": 1768748040000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 11885.4, "quote_volume": 1241.99703, "trades": 9, "taker_buy_volume": 11612.7, "taker_buy_quote": 1213.52715}, {"ts": 1768748100000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 2547.0, "quote_volume": 266.1615, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748160000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 808.2, "quote_volume": 84.37608, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748220000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 3626.7, "quote_volume": 378.61732, "trades": 9, "taker_buy_volume": 1159.0, "taker_buy_quote": 120.9996}, {"ts": 1768748280000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1042, "volume": 5949.7, "quote_volume": 620.52691, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748340000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 136.9, "quote_volume": 14.26498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748400000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 136.9, "quote_volume": 14.27867, "trades": 1, "taker_buy_volume": 136.9, "taker_buy_quote": 14.27867}, {"ts": 1768748460000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 885.8, "quote_volume": 92.52841, "trades": 5, "taker_buy_volume": 636.9, "taker_buy_quote": 66.55605}, {"ts": 1768748520000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 13707.6, "quote_volume": 1426.16897, "trades": 12, "taker_buy_volume": 3023.3, "taker_buy_quote": 314.83656}, {"ts": 1768748580000, "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": 1768748640000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 13258.8, "quote_volume": 1381.27652, "trades": 13, "taker_buy_volume": 2054.6, "taker_buy_quote": 214.08932}, {"ts": 1768748700000, "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": 1768748760000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 1317.6, "quote_volume": 137.29392, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748820000, "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": 1768748880000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 4944.6, "quote_volume": 515.70223, "trades": 11, "taker_buy_volume": 1708.4, "taker_buy_quote": 178.18612}, {"ts": 1768748940000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 2288.4, "quote_volume": 238.45128, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749000000, "open": 0.1042, "high": 0.1045, "low": 0.1042, "close": 0.1045, "volume": 5566.9, "quote_volume": 580.62302, "trades": 9, "taker_buy_volume": 5566.9, "taker_buy_quote": 580.62302}, {"ts": 1768749060000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 1300.2, "quote_volume": 135.75288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749120000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 1177.5, "quote_volume": 122.931, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749180000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 48571.9, "quote_volume": 5067.1401, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749240000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 4907.4, "quote_volume": 512.8233, "trades": 2, "taker_buy_volume": 4907.4, "taker_buy_quote": 512.8233}, {"ts": 1768749300000, "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": 1768749360000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 14006.3, "quote_volume": 1466.45961, "trades": 12, "taker_buy_volume": 5833.0, "taker_buy_quote": 610.7151}, {"ts": 1768749420000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 13789.8, "quote_volume": 1445.05329, "trades": 11, "taker_buy_volume": 13543.7, "taker_buy_quote": 1419.26201}, {"ts": 1768749480000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 4314.2, "quote_volume": 451.69674, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749540000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 9551.4, "quote_volume": 1000.03158, "trades": 8, "taker_buy_volume": 9551.4, "taker_buy_quote": 1000.03158}, {"ts": 1768749600000, "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": 1768749660000, "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": 1768749720000, "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": 1768749780000, "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": 1768749840000, "open": 0.1049, "high": 0.1056, "low": 0.1049, "close": 0.1054, "volume": 92640.3, "quote_volume": 9756.13981, "trades": 62, "taker_buy_volume": 78348.5, "taker_buy_quote": 8248.77061}, {"ts": 1768749900000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 18564.3, "quote_volume": 1956.3736, "trades": 29, "taker_buy_volume": 470.0, "taker_buy_quote": 49.538}, {"ts": 1768749960000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 10518.3, "quote_volume": 1109.34219, "trades": 20, "taker_buy_volume": 9463.9, "taker_buy_quote": 998.10299}, {"ts": 1768750020000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 8582.6, "quote_volume": 905.4643, "trades": 11, "taker_buy_volume": 2739.0, "taker_buy_quote": 288.9645}, {"ts": 1768750080000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750140000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750200000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 7920.1, "quote_volume": 835.57055, "trades": 10, "taker_buy_volume": 1731.4, "taker_buy_quote": 182.6627}, {"ts": 1768750260000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 4987.8, "quote_volume": 525.71412, "trades": 3, "taker_buy_volume": 123.2, "taker_buy_quote": 12.98528}, {"ts": 1768750320000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 3934.3, "quote_volume": 414.67522, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750380000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 119.9, "quote_volume": 12.64945, "trades": 1, "taker_buy_volume": 119.9, "taker_buy_quote": 12.64945}, {"ts": 1768750440000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 3283.4, "quote_volume": 346.60955, "trades": 6, "taker_buy_volume": 1051.0, "taker_buy_quote": 110.9856}, {"ts": 1768750500000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 94.9, "quote_volume": 10.01195, "trades": 1, "taker_buy_volume": 94.9, "taker_buy_quote": 10.01195}, {"ts": 1768750560000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750620000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 122.8, "quote_volume": 12.9554, "trades": 1, "taker_buy_volume": 122.8, "taker_buy_quote": 12.9554}, {"ts": 1768750680000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 120.9, "quote_volume": 12.74286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750740000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750800000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750860000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750920000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 1107.4, "quote_volume": 116.71996, "trades": 4, "taker_buy_volume": 1107.4, "taker_buy_quote": 116.71996}, {"ts": 1768750980000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 1223.7, "quote_volume": 129.10035, "trades": 5, "taker_buy_volume": 169.9, "taker_buy_quote": 17.92445}, {"ts": 1768751040000, "open": 0.1054, "high": 0.1054, "low": 0.1051, "close": 0.1051, "volume": 60001.4, "quote_volume": 6318.2364, "trades": 75, "taker_buy_volume": 9083.5, "taker_buy_quote": 955.95454}, {"ts": 1768751100000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 4828.6, "quote_volume": 508.44658, "trades": 9, "taker_buy_volume": 4828.6, "taker_buy_quote": 508.44658}, {"ts": 1768751160000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751220000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 4379.7, "quote_volume": 461.18241, "trades": 7, "taker_buy_volume": 3322.2, "taker_buy_quote": 349.82766}, {"ts": 1768751280000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 18411.8, "quote_volume": 1938.87487, "trades": 17, "taker_buy_volume": 14782.1, "taker_buy_quote": 1556.66746}, {"ts": 1768751340000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751400000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 639.6, "quote_volume": 67.28592, "trades": 3, "taker_buy_volume": 470.0, "taker_buy_quote": 49.444}, {"ts": 1768751460000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751520000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 10425.5, "quote_volume": 1096.06228, "trades": 12, "taker_buy_volume": 99.8, "taker_buy_quote": 10.49896}, {"ts": 1768751580000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 4976.3, "quote_volume": 523.00913, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751640000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 996.1, "quote_volume": 104.69011, "trades": 2, "taker_buy_volume": 996.1, "taker_buy_quote": 104.69011}, {"ts": 1768751700000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 50.0, "quote_volume": 5.255, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 5.255}, {"ts": 1768751760000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 1902.9, "quote_volume": 199.99479, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751820000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751880000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 789.0, "quote_volume": 83.0028, "trades": 2, "taker_buy_volume": 789.0, "taker_buy_quote": 83.0028}, {"ts": 1768751940000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752000000, "open": 0.1053, "high": 0.1057, "low": 0.1053, "close": 0.1055, "volume": 17697.1, "quote_volume": 1867.26473, "trades": 27, "taker_buy_volume": 13338.6, "taker_buy_quote": 1406.81468}, {"ts": 1768752060000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 4165.0, "quote_volume": 438.991, "trades": 10, "taker_buy_volume": 3993.1, "taker_buy_quote": 420.87274}, {"ts": 1768752120000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 11021.8, "quote_volume": 1161.69772, "trades": 12, "taker_buy_volume": 10583.2, "taker_buy_quote": 1115.46928}, {"ts": 1768752180000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 8853.4, "quote_volume": 933.42588, "trades": 16, "taker_buy_volume": 410.9, "taker_buy_quote": 43.36415}, {"ts": 1768752240000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 4945.9, "quote_volume": 521.66005, "trades": 9, "taker_buy_volume": 470.0, "taker_buy_quote": 49.585}, {"ts": 1768752300000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 3833.6, "quote_volume": 404.57252, "trades": 10, "taker_buy_volume": 2606.2, "taker_buy_quote": 274.95908}, {"ts": 1768752360000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 3998.4, "quote_volume": 421.8312, "trades": 5, "taker_buy_volume": 1057.5, "taker_buy_quote": 111.56625}, {"ts": 1768752420000, "open": 0.1055, "high": 0.1059, "low": 0.1055, "close": 0.1059, "volume": 8332.9, "quote_volume": 880.42154, "trades": 8, "taker_buy_volume": 8332.9, "taker_buy_quote": 880.42154}, {"ts": 1768752480000, "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": 1768752540000, "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": 1768752600000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 3947.1, "quote_volume": 417.20847, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752660000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 7075.6, "quote_volume": 748.61096, "trades": 2, "taker_buy_volume": 7075.6, "taker_buy_quote": 748.61096}, {"ts": 1768752720000, "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": 1768752780000, "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": 1768752840000, "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": 1768752900000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 2775.3, "quote_volume": 294.16969, "trades": 7, "taker_buy_volume": 123.8, "taker_buy_quote": 13.1228}, {"ts": 1768752960000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 531.5, "quote_volume": 56.29191, "trades": 3, "taker_buy_volume": 60.6, "taker_buy_quote": 6.4236}, {"ts": 1768753020000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 1646.4, "quote_volume": 174.5184, "trades": 3, "taker_buy_volume": 588.9, "taker_buy_quote": 62.4234}, {"ts": 1768753080000, "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": 1768753140000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 3407.4, "quote_volume": 360.92786, "trades": 8, "taker_buy_volume": 3287.2, "taker_buy_quote": 348.19868}, {"ts": 1768753200000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 2783.2, "quote_volume": 295.0192, "trades": 9, "taker_buy_volume": 2661.6, "taker_buy_quote": 282.1296}, {"ts": 1768753260000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 1541.9, "quote_volume": 163.4414, "trades": 4, "taker_buy_volume": 1541.9, "taker_buy_quote": 163.4414}, {"ts": 1768753320000, "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": 1768753380000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 29926.4, "quote_volume": 3171.10615, "trades": 37, "taker_buy_volume": 9143.5, "taker_buy_quote": 968.88383}, {"ts": 1768753440000, "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": 1768753500000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 1197.2, "quote_volume": 126.76608, "trades": 5, "taker_buy_volume": 56.6, "taker_buy_quote": 5.99394}, {"ts": 1768753560000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 9655.1, "quote_volume": 1021.50958, "trades": 19, "taker_buy_volume": 7978.2, "taker_buy_quote": 844.09356}, {"ts": 1768753620000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 16856.4, "quote_volume": 1783.40712, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753680000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 216.3, "quote_volume": 22.88454, "trades": 2, "taker_buy_volume": 216.3, "taker_buy_quote": 22.88454}, {"ts": 1768753740000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753800000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 2415.7, "quote_volume": 255.55669, "trades": 6, "taker_buy_volume": 2172.0, "taker_buy_quote": 229.7976}, {"ts": 1768753860000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 12952.6, "quote_volume": 1371.68658, "trades": 20, "taker_buy_volume": 9851.3, "taker_buy_quote": 1043.25891}, {"ts": 1768753920000, "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": 1768753980000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 4435.8, "quote_volume": 469.46039, "trades": 6, "taker_buy_volume": 940.0, "taker_buy_quote": 99.499}, {"ts": 1768754040000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 193.8, "quote_volume": 20.48466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754100000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754160000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 833.8, "quote_volume": 88.13266, "trades": 1, "taker_buy_volume": 833.8, "taker_buy_quote": 88.13266}, {"ts": 1768754220000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754280000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 3065.4, "quote_volume": 324.01278, "trades": 12, "taker_buy_volume": 1748.2, "taker_buy_quote": 184.78474}, {"ts": 1768754340000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 2996.5, "quote_volume": 316.4304, "trades": 7, "taker_buy_volume": 2874.0, "taker_buy_quote": 303.4944}, {"ts": 1768754400000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754460000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 5002.8, "quote_volume": 528.79596, "trades": 6, "taker_buy_volume": 5002.8, "taker_buy_quote": 528.79596}, {"ts": 1768754520000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1177.7, "quote_volume": 124.48289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754580000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754640000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 6220.6, "quote_volume": 657.79672, "trades": 6, "taker_buy_volume": 4614.0, "taker_buy_quote": 487.81844}, {"ts": 1768754700000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 10542.2, "quote_volume": 1116.30063, "trades": 14, "taker_buy_volume": 9788.3, "taker_buy_quote": 1036.53397}, {"ts": 1768754760000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 3730.1, "quote_volume": 395.00037, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754820000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754880000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754940000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 219.1, "quote_volume": 23.15887, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755000000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755060000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 28076.9, "quote_volume": 2966.45899, "trades": 28, "taker_buy_volume": 13984.2, "taker_buy_quote": 1478.12994}, {"ts": 1768755120000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755180000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1107.2, "quote_volume": 117.03104, "trades": 2, "taker_buy_volume": 1107.2, "taker_buy_quote": 117.03104}, {"ts": 1768755240000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 282.9, "quote_volume": 29.90253, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755300000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755360000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 1290.1, "quote_volume": 136.35737, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755420000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 6761.0, "quote_volume": 713.9616, "trades": 7, "taker_buy_volume": 2823.4, "taker_buy_quote": 298.15104}, {"ts": 1768755480000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 101.0, "quote_volume": 10.6555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755540000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755600000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755660000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 2933.7, "quote_volume": 309.79872, "trades": 2, "taker_buy_volume": 2933.7, "taker_buy_quote": 309.79872}, {"ts": 1768755720000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 1627.0, "quote_volume": 171.8112, "trades": 4, "taker_buy_volume": 519.7, "taker_buy_quote": 54.88032}, {"ts": 1768755780000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 96.1, "quote_volume": 10.14816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755840000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 37185.2, "quote_volume": 3921.36437, "trades": 26, "taker_buy_volume": 6973.2, "taker_buy_quote": 735.78332}, {"ts": 1768755900000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755960000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 1639.8, "quote_volume": 173.13981, "trades": 6, "taker_buy_volume": 1157.0, "taker_buy_quote": 122.1792}, {"ts": 1768756020000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 49.8, "quote_volume": 5.25888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756080000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756140000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756200000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756260000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756320000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756380000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 20685.7, "quote_volume": 2179.98617, "trades": 18, "taker_buy_volume": 2115.0, "taker_buy_quote": 222.921}, {"ts": 1768756440000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 8829.8, "quote_volume": 930.23604, "trades": 19, "taker_buy_volume": 6735.9, "taker_buy_quote": 709.57619}, {"ts": 1768756500000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 4097.0, "quote_volume": 431.81881, "trades": 7, "taker_buy_volume": 4097.0, "taker_buy_quote": 431.81881}, {"ts": 1768756560000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756620000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756680000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756740000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 174.6, "quote_volume": 18.4203, "trades": 2, "taker_buy_volume": 174.6, "taker_buy_quote": 18.4203}, {"ts": 1768756800000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 49.8, "quote_volume": 5.25888, "trades": 1, "taker_buy_volume": 49.8, "taker_buy_quote": 5.25888}, {"ts": 1768756860000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756920000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756980000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 11339.3, "quote_volume": 1197.08438, "trades": 10, "taker_buy_volume": 2261.3, "taker_buy_quote": 238.79328}, {"ts": 1768757040000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 49.7, "quote_volume": 5.24832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757100000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 258.7, "quote_volume": 27.30827, "trades": 3, "taker_buy_volume": 154.2, "taker_buy_quote": 16.28352}, {"ts": 1768757160000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757220000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757280000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 10545.1, "quote_volume": 1115.6666, "trades": 8, "taker_buy_volume": 10545.1, "taker_buy_quote": 1115.6666}, {"ts": 1768757340000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757400000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757460000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757520000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 926.7, "quote_volume": 97.95219, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757580000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 306.4, "quote_volume": 32.38648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757640000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 49.7, "quote_volume": 5.25826, "trades": 1, "taker_buy_volume": 49.7, "taker_buy_quote": 5.25826}, {"ts": 1768757700000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 11523.0, "quote_volume": 1218.05635, "trades": 10, "taker_buy_volume": 1172.8, "taker_buy_quote": 124.03524}, {"ts": 1768757760000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757820000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 8543.6, "quote_volume": 901.59594, "trades": 13, "taker_buy_volume": 169.9, "taker_buy_quote": 17.92445}, {"ts": 1768757880000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757940000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758000000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 8579.5, "quote_volume": 904.48665, "trades": 11, "taker_buy_volume": 8251.2, "taker_buy_quote": 869.86824}, {"ts": 1768758060000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758120000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758180000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758240000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758300000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758360000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758420000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758480000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 13973.6, "quote_volume": 1472.81744, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758540000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758600000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 103.7, "quote_volume": 10.92998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758660000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 145.7, "quote_volume": 15.37135, "trades": 3, "taker_buy_volume": 97.1, "taker_buy_quote": 10.24405}, {"ts": 1768758720000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758780000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758840000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758900000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 6352.4, "quote_volume": 670.20023, "trades": 11, "taker_buy_volume": 722.5, "taker_buy_quote": 76.22873}, {"ts": 1768758960000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 10338.8, "quote_volume": 1090.7434, "trades": 11, "taker_buy_volume": 10241.4, "taker_buy_quote": 1080.4677}, {"ts": 1768759020000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759080000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759140000, "open": 0.1056, "high": 0.106, "low": 0.1056, "close": 0.1057, "volume": 80894.6, "quote_volume": 8558.02896, "trades": 58, "taker_buy_volume": 69040.3, "taker_buy_quote": 7303.78473}, {"ts": 1768759200000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 2040.9, "quote_volume": 215.72313, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759260000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 1179.7, "quote_volume": 124.57632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759320000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759380000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759440000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759500000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759560000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 98.1, "quote_volume": 10.36917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759620000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759680000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 108.1, "quote_volume": 11.42617, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759740000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 98.9, "quote_volume": 10.45373, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759800000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 2043.1, "quote_volume": 215.95567, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759860000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 98.9, "quote_volume": 10.45373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759920000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 9948.5, "quote_volume": 1052.593, "trades": 16, "taker_buy_volume": 1731.4, "taker_buy_quote": 183.22382}, {"ts": 1768759980000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 49.7, "quote_volume": 5.25826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760040000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760100000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760160000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 99.3, "quote_volume": 10.50594, "trades": 2, "taker_buy_volume": 99.3, "taker_buy_quote": 10.50594}, {"ts": 1768760220000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 12563.4, "quote_volume": 1330.48861, "trades": 22, "taker_buy_volume": 11068.3, "taker_buy_quote": 1172.15}, {"ts": 1768760280000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 115.2, "quote_volume": 12.2112, "trades": 2, "taker_buy_volume": 49.6, "taker_buy_quote": 5.2576}, {"ts": 1768760340000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 17660.2, "quote_volume": 1871.2332, "trades": 11, "taker_buy_volume": 696.7, "taker_buy_quote": 73.8502}, {"ts": 1768760400000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 841.1, "quote_volume": 89.07249, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760460000, "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": 1768760520000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 220.0, "quote_volume": 23.298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760580000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 13900.7, "quote_volume": 1472.08413, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760640000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 94.3, "quote_volume": 9.9958, "trades": 2, "taker_buy_volume": 94.3, "taker_buy_quote": 9.9958}, {"ts": 1768760700000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 101.8, "quote_volume": 10.7908, "trades": 1, "taker_buy_volume": 101.8, "taker_buy_quote": 10.7908}, {"ts": 1768760760000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 100.8, "quote_volume": 10.67472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760820000, "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": 1768760880000, "open": 0.1059, "high": 0.1062, "low": 0.1059, "close": 0.1062, "volume": 8030.1, "quote_volume": 851.76157, "trades": 21, "taker_buy_volume": 6794.3, "taker_buy_quote": 720.66893}, {"ts": 1768760940000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 1450.7, "quote_volume": 153.91927, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761000000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 164.5, "quote_volume": 17.45345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761060000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 148.9, "quote_volume": 15.79829, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761120000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 134.8, "quote_volume": 14.30228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761180000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 2649.6, "quote_volume": 281.37532, "trades": 18, "taker_buy_volume": 463.3, "taker_buy_quote": 49.20246}, {"ts": 1768761240000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 295.5, "quote_volume": 31.3698, "trades": 3, "taker_buy_volume": 172.5, "taker_buy_quote": 18.3195}, {"ts": 1768761300000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 547.2, "quote_volume": 58.11264, "trades": 6, "taker_buy_volume": 161.6, "taker_buy_quote": 17.16192}, {"ts": 1768761360000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 103.7, "quote_volume": 11.01294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761420000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761480000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 7368.6, "quote_volume": 782.03546, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761540000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 338.6, "quote_volume": 35.88031, "trades": 4, "taker_buy_volume": 51.8, "taker_buy_quote": 5.4908}, {"ts": 1768761600000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 278.2, "quote_volume": 29.46138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761660000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 10578.3, "quote_volume": 1120.24197, "trades": 8, "taker_buy_volume": 4766.4, "taker_buy_quote": 504.76176}, {"ts": 1768761720000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 137.8, "quote_volume": 14.59302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761780000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 124.7, "quote_volume": 13.20573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761840000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 926.3, "quote_volume": 98.18384, "trades": 8, "taker_buy_volume": 425.4, "taker_buy_quote": 45.09973}, {"ts": 1768761900000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 106.2, "quote_volume": 11.2572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761960000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 96.1, "quote_volume": 10.1866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762020000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 100.7, "quote_volume": 10.68427, "trades": 2, "taker_buy_volume": 100.7, "taker_buy_quote": 10.68427}, {"ts": 1768762080000, "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": 1768762140000, "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": 1768762200000, "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": 1768762260000, "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": 1768762320000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 1080.3, "quote_volume": 114.61983, "trades": 6, "taker_buy_volume": 907.3, "taker_buy_quote": 96.26453}, {"ts": 1768762380000, "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": 1768762440000, "open": 0.1061, "high": 0.1061, "low": 0.1058, "close": 0.106, "volume": 12455.3, "quote_volume": 1318.8648, "trades": 24, "taker_buy_volume": 396.4, "taker_buy_quote": 42.0184}, {"ts": 1768762500000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 104.4, "quote_volume": 11.05596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762560000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 94.4, "quote_volume": 9.99696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762620000, "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": 1768762680000, "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": 1768762740000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 203.6, "quote_volume": 21.56124, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762800000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 171.2, "quote_volume": 18.13008, "trades": 2, "taker_buy_volume": 171.2, "taker_buy_quote": 18.13008}, {"ts": 1768762860000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 173.0, "quote_volume": 18.338, "trades": 2, "taker_buy_volume": 173.0, "taker_buy_quote": 18.338}, {"ts": 1768762920000, "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": 1768762980000, "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": 1768763040000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 49.6, "quote_volume": 5.26256, "trades": 1, "taker_buy_volume": 49.6, "taker_buy_quote": 5.26256}, {"ts": 1768763100000, "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": 1768763160000, "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": 1768763220000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 3731.1, "quote_volume": 395.52165, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763280000, "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": 1768763340000, "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": 1768763400000, "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": 1768763460000, "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": 1768763520000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 1412.8, "quote_volume": 149.7383, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763580000, "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": 1768763640000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 5391.9, "quote_volume": 571.5414, "trades": 10, "taker_buy_volume": 5342.3, "taker_buy_quote": 566.2838}, {"ts": 1768763700000, "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": 1768763760000, "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": 1768763820000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 2427.2, "quote_volume": 256.74601, "trades": 13, "taker_buy_volume": 173.6, "taker_buy_quote": 18.36688}, {"ts": 1768763880000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763940000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 49.6, "quote_volume": 5.24768, "trades": 1, "taker_buy_volume": 49.6, "taker_buy_quote": 5.24768}, {"ts": 1768764000000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764060000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 94.5, "quote_volume": 9.9981, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764120000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764180000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764240000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 101.6, "quote_volume": 10.74928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764300000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764360000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 843.5, "quote_volume": 89.32665, "trades": 4, "taker_buy_volume": 843.5, "taker_buy_quote": 89.32665}, {"ts": 1768764420000, "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": 1768764480000, "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": 1768764540000, "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": 1768764600000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 1378.9, "quote_volume": 145.90278, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764660000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764720000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 49.6, "quote_volume": 5.24768, "trades": 1, "taker_buy_volume": 49.6, "taker_buy_quote": 5.24768}, {"ts": 1768764780000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 10005.6, "quote_volume": 1059.59304, "trades": 12, "taker_buy_volume": 10005.6, "taker_buy_quote": 1059.59304}, {"ts": 1768764840000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 4620.8, "quote_volume": 488.83744, "trades": 7, "taker_buy_volume": 470.0, "taker_buy_quote": 49.726}, {"ts": 1768764900000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764960000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765020000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 272.0, "quote_volume": 28.7504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765080000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 142.7, "quote_volume": 15.09766, "trades": 2, "taker_buy_volume": 49.6, "taker_buy_quote": 5.24768}, {"ts": 1768765140000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 1743.6, "quote_volume": 184.64724, "trades": 4, "taker_buy_volume": 1743.6, "taker_buy_quote": 184.64724}, {"ts": 1768765200000, "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": 1768765260000, "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": 1768765320000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 49.6, "quote_volume": 5.2576, "trades": 1, "taker_buy_volume": 49.6, "taker_buy_quote": 5.2576}, {"ts": 1768765380000, "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": 1768765440000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 10465.6, "quote_volume": 1108.46475, "trades": 7, "taker_buy_volume": 470.0, "taker_buy_quote": 49.82}, {"ts": 1768765500000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 1177.8, "quote_volume": 124.8468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765560000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 4890.1, "quote_volume": 517.86159, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765620000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 541.9, "quote_volume": 57.33302, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765680000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 42714.3, "quote_volume": 4514.75691, "trades": 37, "taker_buy_volume": 15157.3, "taker_buy_quote": 1602.12661}, {"ts": 1768765740000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 595.6, "quote_volume": 62.95492, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765800000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 6793.8, "quote_volume": 718.75694, "trades": 11, "taker_buy_volume": 6522.8, "taker_buy_quote": 690.11224}, {"ts": 1768765860000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 277.9, "quote_volume": 29.40182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765920000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765980000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 12025.8, "quote_volume": 1271.15828, "trades": 25, "taker_buy_volume": 8053.2, "taker_buy_quote": 851.22324}, {"ts": 1768766040000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 15284.0, "quote_volume": 1615.5188, "trades": 18, "taker_buy_volume": 7750.6, "taker_buy_quote": 819.23842}, {"ts": 1768766100000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 20989.8, "quote_volume": 2218.73965, "trades": 28, "taker_buy_volume": 17638.7, "taker_buy_quote": 1864.52838}, {"ts": 1768766160000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766220000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 2107.3, "quote_volume": 222.51849, "trades": 4, "taker_buy_volume": 123.9, "taker_buy_quote": 13.07145}, {"ts": 1768766280000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766340000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 5128.2, "quote_volume": 541.0251, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766400000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766460000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766520000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766580000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766640000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766700000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 4136.8, "quote_volume": 437.14903, "trades": 5, "taker_buy_volume": 4136.8, "taker_buy_quote": 437.14903}, {"ts": 1768766760000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766820000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 580.4, "quote_volume": 61.33143, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766880000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766940000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 173.4, "quote_volume": 18.2937, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767000000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 171.7, "quote_volume": 18.11435, "trades": 2, "taker_buy_volume": 171.7, "taker_buy_quote": 18.11435}, {"ts": 1768767060000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767120000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767180000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767240000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 1518.9, "quote_volume": 160.45675, "trades": 4, "taker_buy_volume": 1518.9, "taker_buy_quote": 160.45675}, {"ts": 1768767300000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767360000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 122.4, "quote_volume": 12.94992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767420000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767480000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767540000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 124.4, "quote_volume": 13.16152, "trades": 1, "taker_buy_volume": 124.4, "taker_buy_quote": 13.16152}, {"ts": 1768767600000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767660000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767720000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767780000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767840000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 1181.5, "quote_volume": 125.12085, "trades": 2, "taker_buy_volume": 1181.5, "taker_buy_quote": 125.12085}, {"ts": 1768767900000, "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": 1768767960000, "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": 1768768020000, "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": 1768768080000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 304.9, "quote_volume": 32.3194, "trades": 1, "taker_buy_volume": 304.9, "taker_buy_quote": 32.3194}, {"ts": 1768768140000, "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": 1768768200000, "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": 1768768260000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 247.2, "quote_volume": 26.2032, "trades": 3, "taker_buy_volume": 247.2, "taker_buy_quote": 26.2032}, {"ts": 1768768320000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 16346.0, "quote_volume": 1734.3106, "trades": 5, "taker_buy_volume": 16296.4, "taker_buy_quote": 1729.04804}, {"ts": 1768768380000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 98.3, "quote_volume": 10.4198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768440000, "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": 1768768500000, "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": 1768768560000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 44998.5, "quote_volume": 4776.2605, "trades": 26, "taker_buy_volume": 44998.5, "taker_buy_quote": 4776.2605}, {"ts": 1768768620000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 323.6, "quote_volume": 34.3016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768680000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 80.4, "quote_volume": 8.5224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768740000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 140.7, "quote_volume": 14.9142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768800000, "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": 1768768860000, "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": 1768768920000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 94.3, "quote_volume": 9.9958, "trades": 2, "taker_buy_volume": 94.3, "taker_buy_quote": 9.9958}, {"ts": 1768768980000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 49.6, "quote_volume": 5.2576, "trades": 1, "taker_buy_volume": 49.6, "taker_buy_quote": 5.2576}, {"ts": 1768769040000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 113.1, "quote_volume": 11.99991, "trades": 1, "taker_buy_volume": 113.1, "taker_buy_quote": 11.99991}, {"ts": 1768769100000, "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": 1768769160000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 98.8, "quote_volume": 10.4728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769220000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 2793.2, "quote_volume": 296.35852, "trades": 6, "taker_buy_volume": 2793.2, "taker_buy_quote": 296.35852}, {"ts": 1768769280000, "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": 1768769340000, "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": 1768769400000, "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": 1768769460000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 363.2, "quote_volume": 38.54945, "trades": 5, "taker_buy_volume": 139.3, "taker_buy_quote": 14.79366}, {"ts": 1768769520000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 105.5, "quote_volume": 11.2041, "trades": 2, "taker_buy_volume": 105.5, "taker_buy_quote": 11.2041}, {"ts": 1768769580000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 157.6, "quote_volume": 16.73712, "trades": 3, "taker_buy_volume": 157.6, "taker_buy_quote": 16.73712}, {"ts": 1768769640000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 220.5, "quote_volume": 23.4171, "trades": 3, "taker_buy_volume": 220.5, "taker_buy_quote": 23.4171}, {"ts": 1768769700000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 94.9, "quote_volume": 10.07838, "trades": 1, "taker_buy_volume": 94.9, "taker_buy_quote": 10.07838}, {"ts": 1768769760000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 607.7, "quote_volume": 64.53774, "trades": 3, "taker_buy_volume": 607.7, "taker_buy_quote": 64.53774}, {"ts": 1768769820000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 3631.5, "quote_volume": 385.31852, "trades": 9, "taker_buy_volume": 702.8, "taker_buy_quote": 74.58345}, {"ts": 1768769880000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 202.1, "quote_volume": 21.45807, "trades": 5, "taker_buy_volume": 202.1, "taker_buy_quote": 21.45807}, {"ts": 1768769940000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 4870.9, "quote_volume": 517.29848, "trades": 10, "taker_buy_volume": 3642.8, "taker_buy_quote": 386.87426}, {"ts": 1768770000000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 132.9, "quote_volume": 14.11398, "trades": 2, "taker_buy_volume": 132.9, "taker_buy_quote": 14.11398}, {"ts": 1768770060000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 324.2, "quote_volume": 34.43004, "trades": 3, "taker_buy_volume": 324.2, "taker_buy_quote": 34.43004}, {"ts": 1768770120000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 106.3, "quote_volume": 11.28906, "trades": 2, "taker_buy_volume": 106.3, "taker_buy_quote": 11.28906}, {"ts": 1768770180000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 265.8, "quote_volume": 28.22796, "trades": 3, "taker_buy_volume": 265.8, "taker_buy_quote": 28.22796}, {"ts": 1768770240000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 1960.5, "quote_volume": 208.16544, "trades": 8, "taker_buy_volume": 1563.9, "taker_buy_quote": 166.08618}, {"ts": 1768770300000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 1063.2, "quote_volume": 112.80552, "trades": 5, "taker_buy_volume": 150.3, "taker_buy_quote": 15.94683}, {"ts": 1768770360000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 589.4, "quote_volume": 62.48485, "trades": 3, "taker_buy_volume": 84.5, "taker_buy_quote": 8.96545}, {"ts": 1768770420000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 3146.3, "quote_volume": 333.68335, "trades": 10, "taker_buy_volume": 1755.5, "taker_buy_quote": 186.25855}, {"ts": 1768770480000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 4201.2, "quote_volume": 445.3187, "trades": 6, "taker_buy_volume": 83.9, "taker_buy_quote": 8.90179}, {"ts": 1768770540000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 441.8, "quote_volume": 46.75165, "trades": 6, "taker_buy_volume": 219.5, "taker_buy_quote": 23.23231}, {"ts": 1768770600000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 588.6, "quote_volume": 62.21502, "trades": 7, "taker_buy_volume": 291.4, "taker_buy_quote": 30.80098}, {"ts": 1768770660000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 180.1, "quote_volume": 19.03657, "trades": 2, "taker_buy_volume": 180.1, "taker_buy_quote": 19.03657}, {"ts": 1768770720000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1508.6, "quote_volume": 159.45902, "trades": 5, "taker_buy_volume": 1508.6, "taker_buy_quote": 159.45902}, {"ts": 1768770780000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 22185.8, "quote_volume": 2345.03906, "trades": 5, "taker_buy_volume": 21946.2, "taker_buy_quote": 2319.71334}, {"ts": 1768770840000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 540.3, "quote_volume": 57.08847, "trades": 6, "taker_buy_volume": 327.9, "taker_buy_quote": 34.65903}, {"ts": 1768770900000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 155.3, "quote_volume": 16.41521, "trades": 1, "taker_buy_volume": 155.3, "taker_buy_quote": 16.41521}, {"ts": 1768770960000, "open": 0.1057, "high": 0.1058, "low": 0.1056, "close": 0.1058, "volume": 2496.0, "quote_volume": 263.69838, "trades": 9, "taker_buy_volume": 2373.5, "taker_buy_quote": 250.76238}, {"ts": 1768771020000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 758.1, "quote_volume": 80.17059, "trades": 6, "taker_buy_volume": 394.2, "taker_buy_quote": 41.70636}, {"ts": 1768771080000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 92.7, "quote_volume": 9.80766, "trades": 1, "taker_buy_volume": 92.7, "taker_buy_quote": 9.80766}, {"ts": 1768771140000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 211.3, "quote_volume": 22.35554, "trades": 2, "taker_buy_volume": 211.3, "taker_buy_quote": 22.35554}, {"ts": 1768771200000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1056, "volume": 433.8, "quote_volume": 45.85956, "trades": 5, "taker_buy_volume": 191.3, "taker_buy_quote": 20.23954}, {"ts": 1768771260000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 8132.8, "quote_volume": 858.84096, "trades": 7, "taker_buy_volume": 8132.8, "taker_buy_quote": 858.84096}, {"ts": 1768771320000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 4536.2, "quote_volume": 479.06024, "trades": 8, "taker_buy_volume": 2614.0, "taker_buy_quote": 276.07592}, {"ts": 1768771380000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 161.0, "quote_volume": 17.00981, "trades": 2, "taker_buy_volume": 161.0, "taker_buy_quote": 17.00981}, {"ts": 1768771440000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 345.7, "quote_volume": 36.50592, "trades": 3, "taker_buy_volume": 345.7, "taker_buy_quote": 36.50592}, {"ts": 1768771500000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 4460.3, "quote_volume": 470.97575, "trades": 11, "taker_buy_volume": 4141.0, "taker_buy_quote": 437.2896}, {"ts": 1768771560000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 5758.6, "quote_volume": 608.12048, "trades": 7, "taker_buy_volume": 370.6, "taker_buy_quote": 39.14768}, {"ts": 1768771620000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 8038.4, "quote_volume": 848.86773, "trades": 16, "taker_buy_volume": 7943.5, "taker_buy_quote": 838.85578}, {"ts": 1768771680000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 422.8, "quote_volume": 44.68996, "trades": 3, "taker_buy_volume": 422.8, "taker_buy_quote": 44.68996}, {"ts": 1768771740000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 173.1, "quote_volume": 18.29667, "trades": 2, "taker_buy_volume": 173.1, "taker_buy_quote": 18.29667}, {"ts": 1768771800000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 601.8, "quote_volume": 63.65316, "trades": 5, "taker_buy_volume": 601.8, "taker_buy_quote": 63.65316}, {"ts": 1768771860000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 2399.8, "quote_volume": 253.67757, "trades": 8, "taker_buy_volume": 304.1, "taker_buy_quote": 32.16208}, {"ts": 1768771920000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 1214.3, "quote_volume": 128.23008, "trades": 5, "taker_buy_volume": 173.4, "taker_buy_quote": 18.31104}, {"ts": 1768771980000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 4345.3, "quote_volume": 458.86368, "trades": 5, "taker_buy_volume": 4345.3, "taker_buy_quote": 458.86368}, {"ts": 1768772040000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 1445.0, "quote_volume": 152.61409, "trades": 6, "taker_buy_volume": 220.9, "taker_buy_quote": 23.34913}, {"ts": 1768772100000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 182.5, "quote_volume": 19.29025, "trades": 4, "taker_buy_volume": 182.5, "taker_buy_quote": 19.29025}, {"ts": 1768772160000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 201.6, "quote_volume": 21.30912, "trades": 2, "taker_buy_volume": 201.6, "taker_buy_quote": 21.30912}, {"ts": 1768772220000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 280.1, "quote_volume": 29.60657, "trades": 3, "taker_buy_volume": 280.1, "taker_buy_quote": 29.60657}, {"ts": 1768772280000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 111.1, "quote_volume": 11.74327, "trades": 1, "taker_buy_volume": 111.1, "taker_buy_quote": 11.74327}, {"ts": 1768772340000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 332.5, "quote_volume": 35.14525, "trades": 6, "taker_buy_volume": 163.8, "taker_buy_quote": 17.31366}, {"ts": 1768772400000, "open": 0.1056, "high": 0.1058, "low": 0.1055, "close": 0.1058, "volume": 7844.0, "quote_volume": 828.17364, "trades": 21, "taker_buy_volume": 4174.1, "taker_buy_quote": 440.87648}, {"ts": 1768772460000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 191.3, "quote_volume": 20.23954, "trades": 3, "taker_buy_volume": 191.3, "taker_buy_quote": 20.23954}, {"ts": 1768772520000, "open": 0.1058, "high": 0.1058, "low": 0.1055, "close": 0.1055, "volume": 16247.6, "quote_volume": 1714.73601, "trades": 19, "taker_buy_volume": 1235.0, "taker_buy_quote": 130.33015}, {"ts": 1768772580000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 6235.8, "quote_volume": 657.91088, "trades": 12, "taker_buy_volume": 6186.0, "taker_buy_quote": 652.65698}, {"ts": 1768772640000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 5927.7, "quote_volume": 625.37235, "trades": 7, "taker_buy_volume": 5927.7, "taker_buy_quote": 625.37235}, {"ts": 1768772700000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 20992.0, "quote_volume": 2216.63223, "trades": 17, "taker_buy_volume": 18301.2, "taker_buy_quote": 1932.48375}, {"ts": 1768772760000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 580.0, "quote_volume": 61.248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772820000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772880000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772940000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773000000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773060000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 12428.6, "quote_volume": 1311.24265, "trades": 9, "taker_buy_volume": 2164.8, "taker_buy_quote": 228.3864}, {"ts": 1768773120000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 49.8, "quote_volume": 5.2539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773180000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 1229.6, "quote_volume": 129.7228, "trades": 3, "taker_buy_volume": 1229.6, "taker_buy_quote": 129.7228}, {"ts": 1768773240000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773300000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 2095.4, "quote_volume": 220.99475, "trades": 6, "taker_buy_volume": 168.6, "taker_buy_quote": 17.7873}, {"ts": 1768773360000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 715.4, "quote_volume": 75.4747, "trades": 4, "taker_buy_volume": 470.0, "taker_buy_quote": 49.585}, {"ts": 1768773420000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773480000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 113.4, "quote_volume": 11.95236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773540000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 239.8, "quote_volume": 25.2894, "trades": 3, "taker_buy_volume": 144.8, "taker_buy_quote": 15.2764}, {"ts": 1768773600000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 8065.7, "quote_volume": 851.69828, "trades": 11, "taker_buy_volume": 7569.7, "taker_buy_quote": 799.36032}, {"ts": 1768773660000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1398.9, "quote_volume": 147.86373, "trades": 5, "taker_buy_volume": 1226.1, "taker_buy_quote": 129.59877}, {"ts": 1768773720000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773780000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773840000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773900000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 7315.2, "quote_volume": 773.21664, "trades": 3, "taker_buy_volume": 7315.2, "taker_buy_quote": 773.21664}, {"ts": 1768773960000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774020000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1226.1, "quote_volume": 129.59877, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774080000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774140000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 10428.7, "quote_volume": 1102.31359, "trades": 7, "taker_buy_volume": 10428.7, "taker_buy_quote": 1102.31359}, {"ts": 1768774200000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774260000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1700.0, "quote_volume": 179.69, "trades": 5, "taker_buy_volume": 470.0, "taker_buy_quote": 49.679}, {"ts": 1768774320000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 6486.5, "quote_volume": 685.62305, "trades": 6, "taker_buy_volume": 6486.5, "taker_buy_quote": 685.62305}, {"ts": 1768774380000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 224.1, "quote_volume": 23.68737, "trades": 3, "taker_buy_volume": 49.7, "taker_buy_quote": 5.25329}, {"ts": 1768774440000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774500000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 2257.3, "quote_volume": 238.59661, "trades": 4, "taker_buy_volume": 2257.3, "taker_buy_quote": 238.59661}, {"ts": 1768774560000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774620000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 171.5, "quote_volume": 18.12755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774680000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774740000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774800000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774860000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774920000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 2365.0, "quote_volume": 249.744, "trades": 7, "taker_buy_volume": 49.7, "taker_buy_quote": 5.24832}, {"ts": 1768774980000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775040000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 171.6, "quote_volume": 18.12096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775100000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775160000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775220000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775280000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775340000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 100.1, "quote_volume": 10.57056, "trades": 1, "taker_buy_volume": 100.1, "taker_buy_quote": 10.57056}, {"ts": 1768775400000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775460000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775520000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775580000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775640000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775700000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775760000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 95.5, "quote_volume": 10.0848, "trades": 3, "taker_buy_volume": 95.5, "taker_buy_quote": 10.0848}, {"ts": 1768775820000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1053, "volume": 27712.9, "quote_volume": 2920.34901, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775880000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 59.4, "quote_volume": 6.2667, "trades": 1, "taker_buy_volume": 59.4, "taker_buy_quote": 6.2667}, {"ts": 1768775940000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 418.2, "quote_volume": 44.05526, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776000000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 953.5, "quote_volume": 100.5816, "trades": 5, "taker_buy_volume": 827.0, "taker_buy_quote": 87.2485}, {"ts": 1768776060000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 298.0, "quote_volume": 31.439, "trades": 4, "taker_buy_volume": 298.0, "taker_buy_quote": 31.439}, {"ts": 1768776120000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776180000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 3974.6, "quote_volume": 419.61538, "trades": 16, "taker_buy_volume": 1558.1, "taker_buy_quote": 164.48016}, {"ts": 1768776240000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776300000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776360000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776420000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 1000.0, "quote_volume": 105.5, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776480000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776540000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776600000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776660000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776720000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776780000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776840000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776900000, "open": 0.1056, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 9566.1, "quote_volume": 1009.88758, "trades": 12, "taker_buy_volume": 6052.0, "taker_buy_quote": 639.14505}, {"ts": 1768776960000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 397.2, "quote_volume": 41.93432, "trades": 4, "taker_buy_volume": 297.2, "taker_buy_quote": 31.38432}, {"ts": 1768777020000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777080000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777140000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777200000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777260000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 11462.7, "quote_volume": 1208.16858, "trades": 11, "taker_buy_volume": 11462.7, "taker_buy_quote": 1208.16858}, {"ts": 1768777320000, "open": 0.1053, "high": 0.1053, "low": 0.105, "close": 0.105, "volume": 18860.8, "quote_volume": 1982.12185, "trades": 9, "taker_buy_volume": 2505.0, "taker_buy_quote": 263.025}, {"ts": 1768777380000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 3168.6, "quote_volume": 332.20042, "trades": 16, "taker_buy_volume": 1661.8, "taker_buy_quote": 174.27338}, {"ts": 1768777440000, "open": 0.1047, "high": 0.1047, "low": 0.1043, "close": 0.1043, "volume": 26271.6, "quote_volume": 2744.7571, "trades": 46, "taker_buy_volume": 8657.2, "taker_buy_quote": 904.26018}, {"ts": 1768777500000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 4616.9, "quote_volume": 481.42086, "trades": 5, "taker_buy_volume": 122.3, "taker_buy_quote": 12.75589}, {"ts": 1768777560000, "open": 0.1044, "high": 0.1048, "low": 0.1043, "close": 0.1043, "volume": 94282.8, "quote_volume": 9857.7832, "trades": 74, "taker_buy_volume": 22231.3, "taker_buy_quote": 2321.58789}, {"ts": 1768777620000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 1955.8, "quote_volume": 204.18552, "trades": 3, "taker_buy_volume": 1955.8, "taker_buy_quote": 204.18552}, {"ts": 1768777680000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 5851.6, "quote_volume": 611.95526, "trades": 9, "taker_buy_volume": 5630.8, "taker_buy_quote": 588.86939}, {"ts": 1768777740000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 368.3, "quote_volume": 38.48735, "trades": 3, "taker_buy_volume": 123.1, "taker_buy_quote": 12.86395}, {"ts": 1768777800000, "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": 1768777860000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 22567.3, "quote_volume": 2359.17882, "trades": 18, "taker_buy_volume": 16824.0, "taker_buy_quote": 1759.54234}, {"ts": 1768777920000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 3940.4, "quote_volume": 411.72263, "trades": 8, "taker_buy_volume": 1181.7, "taker_buy_quote": 123.60582}, {"ts": 1768777980000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 5722.5, "quote_volume": 597.45308, "trades": 5, "taker_buy_volume": 5722.5, "taker_buy_quote": 597.45308}, {"ts": 1768778040000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 1297.6, "quote_volume": 135.33968, "trades": 5, "taker_buy_volume": 121.3, "taker_buy_quote": 12.65159}, {"ts": 1768778100000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 855.4, "quote_volume": 89.21822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778160000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 124.8, "quote_volume": 13.01664, "trades": 1, "taker_buy_volume": 124.8, "taker_buy_quote": 13.01664}, {"ts": 1768778220000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 3179.9, "quote_volume": 331.48841, "trades": 10, "taker_buy_volume": 2783.8, "taker_buy_quote": 290.19018}, {"ts": 1768778280000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 1580.7, "quote_volume": 165.02508, "trades": 3, "taker_buy_volume": 1180.7, "taker_buy_quote": 123.26508}, {"ts": 1768778340000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 1130.6, "quote_volume": 118.03464, "trades": 3, "taker_buy_volume": 1007.3, "taker_buy_quote": 105.16212}, {"ts": 1768778400000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 21700.3, "quote_volume": 2264.23467, "trades": 20, "taker_buy_volume": 82.5, "taker_buy_quote": 8.62125}, {"ts": 1768778460000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 120.4, "quote_volume": 12.54568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778520000, "open": 0.1042, "high": 0.1042, "low": 0.1035, "close": 0.1035, "volume": 58281.7, "quote_volume": 6040.17027, "trades": 45, "taker_buy_volume": 8300.4, "taker_buy_quote": 861.07062}, {"ts": 1768778580000, "open": 0.1035, "high": 0.1039, "low": 0.1033, "close": 0.1039, "volume": 46560.5, "quote_volume": 4821.87542, "trades": 52, "taker_buy_volume": 30273.5, "taker_buy_quote": 3138.48424}, {"ts": 1768778640000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 5621.2, "quote_volume": 583.57847, "trades": 13, "taker_buy_volume": 1102.0, "taker_buy_quote": 114.47355}, {"ts": 1768778700000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 958.3, "quote_volume": 99.37571, "trades": 4, "taker_buy_volume": 171.6, "taker_buy_quote": 17.79492}, {"ts": 1768778760000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 1798.4, "quote_volume": 186.16176, "trades": 12, "taker_buy_volume": 171.3, "taker_buy_quote": 17.72955}, {"ts": 1768778820000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 708.9, "quote_volume": 73.37115, "trades": 6, "taker_buy_volume": 349.8, "taker_buy_quote": 36.2043}, {"ts": 1768778880000, "open": 0.1035, "high": 0.1035, "low": 0.1032, "close": 0.1033, "volume": 3411.4, "quote_volume": 352.64837, "trades": 14, "taker_buy_volume": 687.3, "taker_buy_quote": 70.95827}, {"ts": 1768778940000, "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 14576.9, "quote_volume": 1506.15364, "trades": 25, "taker_buy_volume": 11509.5, "taker_buy_quote": 1189.3225}, {"ts": 1768779000000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 45006.3, "quote_volume": 4641.13563, "trades": 58, "taker_buy_volume": 9313.2, "taker_buy_quote": 959.79423}, {"ts": 1768779060000, "open": 0.1033, "high": 0.1037, "low": 0.1033, "close": 0.1037, "volume": 13450.7, "quote_volume": 1391.5413, "trades": 29, "taker_buy_volume": 8417.3, "taker_buy_quote": 870.97706}, {"ts": 1768779120000, "open": 0.1037, "high": 0.1038, "low": 0.1036, "close": 0.1038, "volume": 11658.3, "quote_volume": 1209.35089, "trades": 22, "taker_buy_volume": 10408.8, "taker_buy_quote": 1079.85705}, {"ts": 1768779180000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 3840.3, "quote_volume": 398.25635, "trades": 9, "taker_buy_volume": 834.8, "taker_buy_quote": 86.56876}, {"ts": 1768779240000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 23893.3, "quote_volume": 2474.67672, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768779300000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 1725.8, "quote_volume": 178.60682, "trades": 10, "taker_buy_volume": 172.3, "taker_buy_quote": 17.83305}, {"ts": 1768779360000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 2746.6, "quote_volume": 283.64701, "trades": 15, "taker_buy_volume": 341.4, "taker_buy_quote": 35.26674}, {"ts": 1768779420000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 103.8, "quote_volume": 10.71216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768779480000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 14110.7, "quote_volume": 1454.82405, "trades": 16, "taker_buy_volume": 1228.9, "taker_buy_quote": 126.69959}, {"ts": 1768779540000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 2336.0, "quote_volume": 240.608, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768779600000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 13026.0, "quote_volume": 1339.88676, "trades": 27, "taker_buy_volume": 1540.1, "taker_buy_quote": 158.44186}, {"ts": 1768779660000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 661.7, "quote_volume": 68.08893, "trades": 6, "taker_buy_volume": 420.2, "taker_buy_quote": 43.23858}, {"ts": 1768779720000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 16612.3, "quote_volume": 1711.01987, "trades": 15, "taker_buy_volume": 6770.1, "taker_buy_quote": 697.3203}, {"ts": 1768779780000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 864.6, "quote_volume": 89.01749, "trades": 4, "taker_buy_volume": 744.0, "taker_buy_quote": 76.60775}, {"ts": 1768779840000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 1328.7, "quote_volume": 136.68887, "trades": 7, "taker_buy_volume": 249.3, "taker_buy_quote": 25.64051}, {"ts": 1768779900000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 191.8, "quote_volume": 19.73622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768779960000, "open": 0.1028, "high": 0.1028, "low": 0.1022, "close": 0.1024, "volume": 108617.4, "quote_volume": 11122.82115, "trades": 139, "taker_buy_volume": 38275.3, "taker_buy_quote": 3918.3136}, {"ts": 1768780020000, "open": 0.1023, "high": 0.1024, "low": 0.102, "close": 0.102, "volume": 18444.3, "quote_volume": 1885.74322, "trades": 34, "taker_buy_volume": 11767.8, "taker_buy_quote": 1203.59185}, {"ts": 1768780080000, "open": 0.102, "high": 0.1021, "low": 0.1016, "close": 0.1017, "volume": 35268.1, "quote_volume": 3588.36678, "trades": 54, "taker_buy_volume": 17985.5, "taker_buy_quote": 1829.43839}, {"ts": 1768780140000, "open": 0.1018, "high": 0.102, "low": 0.1018, "close": 0.1019, "volume": 7396.0, "quote_volume": 753.56746, "trades": 16, "taker_buy_volume": 6374.9, "taker_buy_quote": 649.5904}, {"ts": 1768780200000, "open": 0.1019, "high": 0.1022, "low": 0.1018, "close": 0.1022, "volume": 4031.9, "quote_volume": 410.66289, "trades": 9, "taker_buy_volume": 3716.1, "taker_buy_quote": 378.48287}, {"ts": 1768780260000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 7378.2, "quote_volume": 753.90125, "trades": 10, "taker_buy_volume": 6189.1, "taker_buy_quote": 632.49414}, {"ts": 1768780320000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1023, "volume": 953.5, "quote_volume": 97.44802, "trades": 6, "taker_buy_volume": 712.1, "taker_buy_quote": 72.77688}, {"ts": 1768780380000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 2464.2, "quote_volume": 251.69229, "trades": 8, "taker_buy_volume": 1417.7, "taker_buy_quote": 144.75911}, {"ts": 1768780440000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 8556.8, "quote_volume": 872.5136, "trades": 9, "taker_buy_volume": 8453.7, "taker_buy_quote": 862.00771}, {"ts": 1768780500000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 7214.7, "quote_volume": 736.49987, "trades": 7, "taker_buy_volume": 5021.8, "taker_buy_quote": 512.72578}, {"ts": 1768780560000, "open": 0.102, "high": 0.102, "low": 0.1017, "close": 0.1018, "volume": 32498.7, "quote_volume": 3309.14986, "trades": 54, "taker_buy_volume": 3873.4, "taker_buy_quote": 394.37579}, {"ts": 1768780620000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 2823.2, "quote_volume": 287.38966, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768780680000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 34270.7, "quote_volume": 3482.27542, "trades": 33, "taker_buy_volume": 10434.0, "taker_buy_quote": 1060.79892}, {"ts": 1768780740000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 4569.7, "quote_volume": 464.5468, "trades": 9, "taker_buy_volume": 3833.7, "taker_buy_quote": 389.7692}, {"ts": 1768780800000, "open": 0.1016, "high": 0.1016, "low": 0.0981, "close": 0.0984, "volume": 693165.4, "quote_volume": 69125.76993, "trades": 494, "taker_buy_volume": 263787.4, "taker_buy_quote": 26259.15209}, {"ts": 1768780860000, "open": 0.0983, "high": 0.0987, "low": 0.0891, "close": 0.0891, "volume": 1865062.6, "quote_volume": 177344.34856, "trades": 1527, "taker_buy_volume": 859314.4, "taker_buy_quote": 81908.10938}, {"ts": 1768780920000, "open": 0.0892, "high": 0.0912, "low": 0.0858, "close": 0.0875, "volume": 2107328.4, "quote_volume": 186080.3341, "trades": 2055, "taker_buy_volume": 1030415.2, "taker_buy_quote": 91405.49027}, {"ts": 1768780980000, "open": 0.0878, "high": 0.094, "low": 0.0871, "close": 0.0934, "volume": 683117.3, "quote_volume": 61406.69211, "trades": 777, "taker_buy_volume": 389912.8, "taker_buy_quote": 35054.3296}, {"ts": 1768781040000, "open": 0.0933, "high": 0.0951, "low": 0.0933, "close": 0.095, "volume": 348937.8, "quote_volume": 32899.63869, "trades": 353, "taker_buy_volume": 137352.4, "taker_buy_quote": 12909.29008}, {"ts": 1768781100000, "open": 0.0949, "high": 0.0959, "low": 0.0946, "close": 0.0959, "volume": 338816.4, "quote_volume": 32249.99042, "trades": 321, "taker_buy_volume": 163177.6, "taker_buy_quote": 15547.58373}, {"ts": 1768781160000, "open": 0.0959, "high": 0.0962, "low": 0.095, "close": 0.0952, "volume": 237801.0, "quote_volume": 22738.14698, "trades": 282, "taker_buy_volume": 69231.8, "taker_buy_quote": 6624.33056}, {"ts": 1768781220000, "open": 0.0952, "high": 0.0953, "low": 0.0944, "close": 0.0951, "volume": 309935.4, "quote_volume": 29412.76162, "trades": 247, "taker_buy_volume": 113021.2, "taker_buy_quote": 10729.40647}, {"ts": 1768781280000, "open": 0.0952, "high": 0.0959, "low": 0.0949, "close": 0.0952, "volume": 379168.3, "quote_volume": 36188.43844, "trades": 467, "taker_buy_volume": 183169.0, "taker_buy_quote": 17492.69693}, {"ts": 1768781340000, "open": 0.0952, "high": 0.0952, "low": 0.0945, "close": 0.0952, "volume": 195371.5, "quote_volume": 18538.40237, "trades": 201, "taker_buy_volume": 68648.5, "taker_buy_quote": 6513.28429}, {"ts": 1768781400000, "open": 0.0953, "high": 0.0954, "low": 0.0951, "close": 0.0953, "volume": 87846.5, "quote_volume": 8364.8024, "trades": 77, "taker_buy_volume": 29327.4, "taker_buy_quote": 2794.86581}, {"ts": 1768781460000, "open": 0.0952, "high": 0.0958, "low": 0.0951, "close": 0.0953, "volume": 83368.8, "quote_volume": 7944.98637, "trades": 94, "taker_buy_volume": 29964.0, "taker_buy_quote": 2857.8201}, {"ts": 1768781520000, "open": 0.0952, "high": 0.0954, "low": 0.0951, "close": 0.0952, "volume": 68492.8, "quote_volume": 6529.012, "trades": 77, "taker_buy_volume": 43157.8, "taker_buy_quote": 4113.90797}, {"ts": 1768781580000, "open": 0.0951, "high": 0.0955, "low": 0.095, "close": 0.0952, "volume": 104560.7, "quote_volume": 9967.33376, "trades": 79, "taker_buy_volume": 64323.5, "taker_buy_quote": 6136.88402}, {"ts": 1768781640000, "open": 0.0952, "high": 0.0952, "low": 0.0945, "close": 0.0949, "volume": 42333.4, "quote_volume": 4011.84698, "trades": 75, "taker_buy_volume": 18372.6, "taker_buy_quote": 1740.95929}, {"ts": 1768781700000, "open": 0.0948, "high": 0.0953, "low": 0.0946, "close": 0.0949, "volume": 82244.2, "quote_volume": 7807.73715, "trades": 121, "taker_buy_volume": 29881.2, "taker_buy_quote": 2838.31811}, {"ts": 1768781760000, "open": 0.0948, "high": 0.0953, "low": 0.0947, "close": 0.095, "volume": 186355.5, "quote_volume": 17688.72514, "trades": 170, "taker_buy_volume": 47450.3, "taker_buy_quote": 4504.61909}, {"ts": 1768781820000, "open": 0.095, "high": 0.0956, "low": 0.0946, "close": 0.0956, "volume": 130166.8, "quote_volume": 12371.27495, "trades": 152, "taker_buy_volume": 62938.3, "taker_buy_quote": 5980.68444}, {"ts": 1768781880000, "open": 0.0955, "high": 0.0955, "low": 0.095, "close": 0.0955, "volume": 56658.0, "quote_volume": 5393.64663, "trades": 74, "taker_buy_volume": 14101.2, "taker_buy_quote": 1342.00856}, {"ts": 1768781940000, "open": 0.0956, "high": 0.0959, "low": 0.0956, "close": 0.0957, "volume": 58414.6, "quote_volume": 5594.44426, "trades": 81, "taker_buy_volume": 18762.7, "taker_buy_quote": 1798.04567}, {"ts": 1768782000000, "open": 0.0956, "high": 0.0958, "low": 0.0949, "close": 0.095, "volume": 35698.9, "quote_volume": 3403.99734, "trades": 61, "taker_buy_volume": 6858.6, "taker_buy_quote": 654.10416}, {"ts": 1768782060000, "open": 0.0949, "high": 0.0951, "low": 0.0948, "close": 0.0948, "volume": 37683.0, "quote_volume": 3577.40811, "trades": 65, "taker_buy_volume": 6746.0, "taker_buy_quote": 640.53745}, {"ts": 1768782120000, "open": 0.0948, "high": 0.0948, "low": 0.094, "close": 0.0945, "volume": 187255.2, "quote_volume": 17633.23671, "trades": 123, "taker_buy_volume": 106186.0, "taker_buy_quote": 9991.20429}, {"ts": 1768782180000, "open": 0.0945, "high": 0.0956, "low": 0.0945, "close": 0.0952, "volume": 171508.0, "quote_volume": 16303.85342, "trades": 157, "taker_buy_volume": 101069.1, "taker_buy_quote": 9603.34782}, {"ts": 1768782240000, "open": 0.0952, "high": 0.0952, "low": 0.0947, "close": 0.095, "volume": 12321.8, "quote_volume": 1170.06649, "trades": 25, "taker_buy_volume": 1780.1, "taker_buy_quote": 169.01126}, {"ts": 1768782300000, "open": 0.0948, "high": 0.0951, "low": 0.0944, "close": 0.0951, "volume": 94244.7, "quote_volume": 8929.33336, "trades": 76, "taker_buy_volume": 38856.3, "taker_buy_quote": 3682.92994}, {"ts": 1768782360000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 67412.2, "quote_volume": 6412.27056, "trades": 80, "taker_buy_volume": 36345.5, "taker_buy_quote": 3456.75879}, {"ts": 1768782420000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 9044.8, "quote_volume": 859.07582, "trades": 24, "taker_buy_volume": 1606.4, "taker_buy_quote": 152.608}, {"ts": 1768782480000, "open": 0.0948, "high": 0.095, "low": 0.0947, "close": 0.095, "volume": 24781.7, "quote_volume": 2347.54222, "trades": 19, "taker_buy_volume": 23168.6, "taker_buy_quote": 2194.65983}, {"ts": 1768782540000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 62363.2, "quote_volume": 5932.75048, "trades": 48, "taker_buy_volume": 44735.7, "taker_buy_quote": 4254.97833}, {"ts": 1768782600000, "open": 0.095, "high": 0.095, "low": 0.0945, "close": 0.0947, "volume": 65027.7, "quote_volume": 6158.94079, "trades": 107, "taker_buy_volume": 27443.5, "taker_buy_quote": 2598.36261}, {"ts": 1768782660000, "open": 0.0946, "high": 0.095, "low": 0.0946, "close": 0.095, "volume": 29215.3, "quote_volume": 2770.70469, "trades": 43, "taker_buy_volume": 16338.9, "taker_buy_quote": 1549.13271}, {"ts": 1768782720000, "open": 0.0951, "high": 0.0955, "low": 0.0951, "close": 0.0954, "volume": 18062.7, "quote_volume": 1721.13111, "trades": 27, "taker_buy_volume": 12940.5, "taker_buy_quote": 1233.09073}, {"ts": 1768782780000, "open": 0.0954, "high": 0.0957, "low": 0.0954, "close": 0.0957, "volume": 30593.8, "quote_volume": 2926.48096, "trades": 38, "taker_buy_volume": 21209.7, "taker_buy_quote": 2029.04287}, {"ts": 1768782840000, "open": 0.0956, "high": 0.0957, "low": 0.0951, "close": 0.0952, "volume": 24725.5, "quote_volume": 2356.00077, "trades": 39, "taker_buy_volume": 7906.8, "taker_buy_quote": 753.86823}, {"ts": 1768782900000, "open": 0.0953, "high": 0.0956, "low": 0.0951, "close": 0.0955, "volume": 33125.8, "quote_volume": 3161.7789, "trades": 35, "taker_buy_volume": 10845.8, "taker_buy_quote": 1035.24269}, {"ts": 1768782960000, "open": 0.0955, "high": 0.0959, "low": 0.0955, "close": 0.0958, "volume": 33929.6, "quote_volume": 3249.90884, "trades": 33, "taker_buy_volume": 21707.1, "taker_buy_quote": 2079.18724}, {"ts": 1768783020000, "open": 0.0958, "high": 0.0958, "low": 0.0953, "close": 0.0953, "volume": 68673.1, "quote_volume": 6556.59646, "trades": 50, "taker_buy_volume": 28282.3, "taker_buy_quote": 2699.25044}, {"ts": 1768783080000, "open": 0.0953, "high": 0.0956, "low": 0.0952, "close": 0.0955, "volume": 59604.1, "quote_volume": 5686.05366, "trades": 46, "taker_buy_volume": 37284.6, "taker_buy_quote": 3557.67483}, {"ts": 1768783140000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 9175.1, "quote_volume": 876.58243, "trades": 25, "taker_buy_volume": 6274.6, "taker_buy_quote": 599.4548}, {"ts": 1768783200000, "open": 0.0954, "high": 0.0959, "low": 0.0954, "close": 0.0959, "volume": 13816.3, "quote_volume": 1320.07302, "trades": 18, "taker_buy_volume": 4250.5, "taker_buy_quote": 407.01112}, {"ts": 1768783260000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 2493.8, "quote_volume": 239.46341, "trades": 13, "taker_buy_volume": 102.7, "taker_buy_quote": 9.86947}, {"ts": 1768783320000, "open": 0.096, "high": 0.0962, "low": 0.0959, "close": 0.096, "volume": 7876.9, "quote_volume": 755.77927, "trades": 20, "taker_buy_volume": 5069.2, "taker_buy_quote": 486.21563}, {"ts": 1768783380000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 7050.1, "quote_volume": 676.72362, "trades": 16, "taker_buy_volume": 5707.5, "taker_buy_quote": 547.85852}, {"ts": 1768783440000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1628.4, "quote_volume": 156.3264, "trades": 6, "taker_buy_volume": 87.1, "taker_buy_quote": 8.3616}, {"ts": 1768783500000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 1449.9, "quote_volume": 139.17808, "trades": 9, "taker_buy_volume": 470.0, "taker_buy_quote": 45.12}, {"ts": 1768783560000, "open": 0.0959, "high": 0.0961, "low": 0.0953, "close": 0.096, "volume": 100847.4, "quote_volume": 9640.39694, "trades": 79, "taker_buy_volume": 47207.3, "taker_buy_quote": 4514.8702}, {"ts": 1768783620000, "open": 0.096, "high": 0.0961, "low": 0.0958, "close": 0.0961, "volume": 6309.7, "quote_volume": 605.12405, "trades": 9, "taker_buy_volume": 5699.6, "taker_buy_quote": 546.61654}, {"ts": 1768783680000, "open": 0.0962, "high": 0.0962, "low": 0.0958, "close": 0.096, "volume": 38425.8, "quote_volume": 3685.56777, "trades": 28, "taker_buy_volume": 6336.7, "taker_buy_quote": 608.56141}, {"ts": 1768783740000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 1647.1, "quote_volume": 158.35963, "trades": 5, "taker_buy_volume": 1402.2, "taker_buy_quote": 134.83696}, {"ts": 1768783800000, "open": 0.0963, "high": 0.0963, "low": 0.096, "close": 0.096, "volume": 5725.4, "quote_volume": 550.2473, "trades": 10, "taker_buy_volume": 247.8, "taker_buy_quote": 23.82579}, {"ts": 1768783860000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 1518.9, "quote_volume": 145.79737, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768783920000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1153.5, "quote_volume": 110.736, "trades": 5, "taker_buy_volume": 905.4, "taker_buy_quote": 86.9184}, {"ts": 1768783980000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 6587.3, "quote_volume": 631.45209, "trades": 25, "taker_buy_volume": 119.0, "taker_buy_quote": 11.424}, {"ts": 1768784040000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 1775.0, "quote_volume": 170.14163, "trades": 13, "taker_buy_volume": 949.0, "taker_buy_quote": 91.0091}, {"ts": 1768784100000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 316.0, "quote_volume": 30.2412, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768784160000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 3315.9, "quote_volume": 317.56147, "trades": 15, "taker_buy_volume": 2924.6, "taker_buy_quote": 280.10308}, {"ts": 1768784220000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 3886.0, "quote_volume": 372.24169, "trades": 18, "taker_buy_volume": 3494.4, "taker_buy_quote": 334.75801}, {"ts": 1768784280000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 1950.4, "quote_volume": 187.05204, "trades": 8, "taker_buy_volume": 299.7, "taker_buy_quote": 28.76571}, {"ts": 1768784340000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 141.0, "quote_volume": 13.5078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768784400000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 1646.6, "quote_volume": 157.62012, "trades": 16, "taker_buy_volume": 811.2, "taker_buy_quote": 77.67852}, {"ts": 1768784460000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 2074.2, "quote_volume": 198.6617, "trades": 13, "taker_buy_volume": 1433.6, "taker_buy_quote": 137.33338}, {"ts": 1768784520000, "open": 0.0957, "high": 0.0962, "low": 0.0957, "close": 0.0962, "volume": 1219.6, "quote_volume": 116.92046, "trades": 11, "taker_buy_volume": 1164.5, "taker_buy_quote": 111.64739}, {"ts": 1768784580000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 11264.9, "quote_volume": 1083.92221, "trades": 14, "taker_buy_volume": 1221.5, "taker_buy_quote": 117.63045}, {"ts": 1768784640000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 1319.5, "quote_volume": 127.06991, "trades": 14, "taker_buy_volume": 969.6, "taker_buy_quote": 93.37454}, {"ts": 1768784700000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 3759.1, "quote_volume": 362.4931, "trades": 11, "taker_buy_volume": 3411.0, "taker_buy_quote": 328.93626}, {"ts": 1768784760000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 3683.5, "quote_volume": 355.15973, "trades": 11, "taker_buy_volume": 1582.2, "taker_buy_quote": 152.57654}, {"ts": 1768784820000, "open": 0.0963, "high": 0.0963, "low": 0.096, "close": 0.0961, "volume": 11100.5, "quote_volume": 1066.92812, "trades": 37, "taker_buy_volume": 5297.8, "taker_buy_quote": 508.83781}, {"ts": 1768784880000, "open": 0.0961, "high": 0.0963, "low": 0.096, "close": 0.0962, "volume": 5284.5, "quote_volume": 508.52223, "trades": 17, "taker_buy_volume": 4189.8, "taker_buy_quote": 403.23704}, {"ts": 1768784940000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 2390.5, "quote_volume": 230.65919, "trades": 3, "taker_buy_volume": 2267.0, "taker_buy_quote": 218.74144}, {"ts": 1768785000000, "open": 0.0964, "high": 0.0969, "low": 0.0964, "close": 0.0968, "volume": 9577.8, "quote_volume": 923.8798, "trades": 18, "taker_buy_volume": 5328.7, "taker_buy_quote": 514.15716}, {"ts": 1768785060000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 2378.5, "quote_volume": 229.7879, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768785120000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 28883.5, "quote_volume": 2787.10787, "trades": 25, "taker_buy_volume": 15260.4, "taker_buy_quote": 1472.48293}, {"ts": 1768785180000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 972.4, "quote_volume": 93.71483, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768785240000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 444.3, "quote_volume": 42.85003, "trades": 3, "taker_buy_volume": 324.7, "taker_buy_quote": 31.32059}, {"ts": 1768785300000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 3001.0, "quote_volume": 289.05758, "trades": 6, "taker_buy_volume": 1164.8, "taker_buy_quote": 112.28672}, {"ts": 1768785360000, "open": 0.0962, "high": 0.0965, "low": 0.0962, "close": 0.0964, "volume": 7390.6, "quote_volume": 712.81807, "trades": 14, "taker_buy_volume": 5811.5, "taker_buy_quote": 560.48701}, {"ts": 1768785420000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 2787.4, "quote_volume": 268.29749, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768785480000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 9252.6, "quote_volume": 890.84098, "trades": 19, "taker_buy_volume": 4702.8, "taker_buy_quote": 452.87964}, {"ts": 1768785540000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 20870.2, "quote_volume": 2007.47893, "trades": 22, "taker_buy_volume": 10896.5, "taker_buy_quote": 1048.2433}, {"ts": 1768785600000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 36836.0, "quote_volume": 3543.1085, "trades": 20, "taker_buy_volume": 14094.9, "taker_buy_quote": 1355.92938}, {"ts": 1768785660000, "open": 0.0961, "high": 0.0962, "low": 0.0959, "close": 0.0961, "volume": 79852.3, "quote_volume": 7670.34556, "trades": 56, "taker_buy_volume": 34713.7, "taker_buy_quote": 3335.12718}, {"ts": 1768785720000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 37799.5, "quote_volume": 3635.77107, "trades": 47, "taker_buy_volume": 14656.4, "taker_buy_quote": 1409.78473}, {"ts": 1768785780000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 19864.7, "quote_volume": 1912.20642, "trades": 19, "taker_buy_volume": 7899.9, "taker_buy_quote": 760.1006}, {"ts": 1768785840000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 40196.7, "quote_volume": 3859.72433, "trades": 36, "taker_buy_volume": 7782.3, "taker_buy_quote": 747.29165}, {"ts": 1768785900000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 5905.0, "quote_volume": 568.02001, "trades": 10, "taker_buy_volume": 3902.8, "taker_buy_quote": 375.22051}, {"ts": 1768785960000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 8323.4, "quote_volume": 800.71108, "trades": 4, "taker_buy_volume": 7771.4, "taker_buy_quote": 747.60868}, {"ts": 1768786020000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 6572.7, "quote_volume": 632.52256, "trades": 8, "taker_buy_volume": 6448.8, "taker_buy_quote": 620.59099}, {"ts": 1768786080000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 2201.0, "quote_volume": 212.064, "trades": 6, "taker_buy_volume": 2115.4, "taker_buy_quote": 203.82072}, {"ts": 1768786140000, "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": 1768786200000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 19991.0, "quote_volume": 1927.70515, "trades": 12, "taker_buy_volume": 3691.0, "taker_buy_quote": 355.8594}, {"ts": 1768786260000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 2831.7, "quote_volume": 273.25905, "trades": 3, "taker_buy_volume": 2707.2, "taker_buy_quote": 261.2448}, {"ts": 1768786320000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 2155.2, "quote_volume": 207.9768, "trades": 2, "taker_buy_volume": 2155.2, "taker_buy_quote": 207.9768}, {"ts": 1768786380000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 25355.4, "quote_volume": 2443.0653, "trades": 18, "taker_buy_volume": 533.1, "taker_buy_quote": 51.33753}, {"ts": 1768786440000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 11817.2, "quote_volume": 1138.96186, "trades": 4, "taker_buy_volume": 11817.2, "taker_buy_quote": 1138.96186}, {"ts": 1768786500000, "open": 0.0965, "high": 0.0966, "low": 0.0963, "close": 0.0963, "volume": 27280.7, "quote_volume": 2634.10675, "trades": 20, "taker_buy_volume": 7243.7, "taker_buy_quote": 699.74142}, {"ts": 1768786560000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 4671.2, "quote_volume": 449.54646, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786620000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 52760.5, "quote_volume": 5076.90619, "trades": 30, "taker_buy_volume": 13042.5, "taker_buy_quote": 1255.99275}, {"ts": 1768786680000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 36735.6, "quote_volume": 3532.77186, "trades": 20, "taker_buy_volume": 25804.9, "taker_buy_quote": 2481.03454}, {"ts": 1768786740000, "open": 0.0961, "high": 0.0962, "low": 0.0959, "close": 0.0961, "volume": 79193.2, "quote_volume": 7614.09211, "trades": 51, "taker_buy_volume": 73770.5, "taker_buy_quote": 7093.54918}, {"ts": 1768786800000, "open": 0.0961, "high": 0.0961, "low": 0.0958, "close": 0.0958, "volume": 16273.9, "quote_volume": 1561.91179, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786860000, "open": 0.0959, "high": 0.0959, "low": 0.0955, "close": 0.0955, "volume": 21965.5, "quote_volume": 2101.24364, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786920000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 16899.9, "quote_volume": 1615.30604, "trades": 11, "taker_buy_volume": 6496.0, "taker_buy_quote": 621.0176}, {"ts": 1768786980000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 29106.8, "quote_volume": 2785.23896, "trades": 28, "taker_buy_volume": 3922.3, "taker_buy_quote": 375.36411}, {"ts": 1768787040000, "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": 1768787100000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1176.3, "quote_volume": 112.45428, "trades": 2, "taker_buy_volume": 1057.5, "taker_buy_quote": 101.097}, {"ts": 1768787160000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 4946.1, "quote_volume": 472.35255, "trades": 7, "taker_buy_volume": 4308.5, "taker_buy_quote": 411.46175}, {"ts": 1768787220000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 21218.2, "quote_volume": 2025.01335, "trades": 15, "taker_buy_volume": 11088.9, "taker_buy_quote": 1058.44268}, {"ts": 1768787280000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 57466.4, "quote_volume": 5486.67224, "trades": 32, "taker_buy_volume": 38022.8, "taker_buy_quote": 3631.57326}, {"ts": 1768787340000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1579.9, "quote_volume": 151.19643, "trades": 3, "taker_buy_volume": 522.4, "taker_buy_quote": 49.99368}, {"ts": 1768787400000, "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": 1768787460000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 1165.1, "quote_volume": 111.51209, "trades": 2, "taker_buy_volume": 1165.1, "taker_buy_quote": 111.51209}, {"ts": 1768787520000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 5692.4, "quote_volume": 545.32101, "trades": 11, "taker_buy_volume": 230.1, "taker_buy_quote": 22.04358}, {"ts": 1768787580000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1299.5, "quote_volume": 124.4921, "trades": 4, "taker_buy_volume": 242.0, "taker_buy_quote": 23.1836}, {"ts": 1768787640000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1057.5, "quote_volume": 101.3085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787700000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 7818.8, "quote_volume": 749.63442, "trades": 13, "taker_buy_volume": 3049.1, "taker_buy_quote": 292.27014}, {"ts": 1768787760000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 19756.9, "quote_volume": 1892.89659, "trades": 28, "taker_buy_volume": 2008.5, "taker_buy_quote": 192.50644}, {"ts": 1768787820000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 2830.4, "quote_volume": 271.43536, "trades": 3, "taker_buy_volume": 2278.4, "taker_buy_quote": 218.49856}, {"ts": 1768787880000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1979.1, "quote_volume": 189.79569, "trades": 6, "taker_buy_volume": 673.8, "taker_buy_quote": 64.61742}, {"ts": 1768787940000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 4673.4, "quote_volume": 448.32455, "trades": 7, "taker_buy_volume": 4328.0, "taker_buy_quote": 415.16615}, {"ts": 1768788000000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 1783.7, "quote_volume": 171.22043, "trades": 12, "taker_buy_volume": 963.8, "taker_buy_quote": 92.5248}, {"ts": 1768788060000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1160.6, "quote_volume": 111.4176, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788120000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 4874.2, "quote_volume": 468.12699, "trades": 12, "taker_buy_volume": 3960.5, "taker_buy_quote": 380.32042}, {"ts": 1768788180000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 6039.4, "quote_volume": 580.27328, "trades": 9, "taker_buy_volume": 1741.7, "taker_buy_quote": 167.27628}, {"ts": 1768788240000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 11719.9, "quote_volume": 1125.1104, "trades": 11, "taker_buy_volume": 368.4, "taker_buy_quote": 35.3664}, {"ts": 1768788300000, "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": 1768788360000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1442.8, "quote_volume": 138.5088, "trades": 5, "taker_buy_volume": 1442.8, "taker_buy_quote": 138.5088}, {"ts": 1768788420000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 178.5, "quote_volume": 17.136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788480000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 225.1, "quote_volume": 21.58709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788540000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 2803.9, "quote_volume": 268.6311, "trades": 8, "taker_buy_volume": 294.5, "taker_buy_quote": 28.2131}, {"ts": 1768788600000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 1650.8, "quote_volume": 158.3492, "trades": 5, "taker_buy_volume": 429.8, "taker_buy_quote": 41.2553}, {"ts": 1768788660000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 4590.7, "quote_volume": 440.7072, "trades": 7, "taker_buy_volume": 3549.7, "taker_buy_quote": 340.7712}, {"ts": 1768788720000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1847.1, "quote_volume": 177.50631, "trades": 5, "taker_buy_volume": 1564.4, "taker_buy_quote": 150.33884}, {"ts": 1768788780000, "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": 1768788840000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 961.0, "quote_volume": 92.3521, "trades": 4, "taker_buy_volume": 119.2, "taker_buy_quote": 11.45512}, {"ts": 1768788900000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 244.4, "quote_volume": 23.48684, "trades": 2, "taker_buy_volume": 123.2, "taker_buy_quote": 11.83952}, {"ts": 1768788960000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 123.1, "quote_volume": 11.82991, "trades": 1, "taker_buy_volume": 123.1, "taker_buy_quote": 11.82991}, {"ts": 1768789020000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 122.7, "quote_volume": 11.79147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789080000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1303.6, "quote_volume": 125.27596, "trades": 3, "taker_buy_volume": 1178.8, "taker_buy_quote": 113.28268}, {"ts": 1768789140000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 123.4, "quote_volume": 11.85874, "trades": 1, "taker_buy_volume": 123.4, "taker_buy_quote": 11.85874}, {"ts": 1768789200000, "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": 1768789260000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1405.4, "quote_volume": 135.19948, "trades": 4, "taker_buy_volume": 366.4, "taker_buy_quote": 35.24768}, {"ts": 1768789320000, "open": 0.0963, "high": 0.0966, "low": 0.0962, "close": 0.0966, "volume": 81172.5, "quote_volume": 7830.07892, "trades": 37, "taker_buy_volume": 60208.2, "taker_buy_quote": 5807.54277}, {"ts": 1768789380000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 2511.7, "quote_volume": 242.14037, "trades": 8, "taker_buy_volume": 1229.6, "taker_buy_quote": 118.53344}, {"ts": 1768789440000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1163.2, "quote_volume": 112.01616, "trades": 6, "taker_buy_volume": 369.5, "taker_buy_quote": 35.58285}, {"ts": 1768789500000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 417.1, "quote_volume": 40.12502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789560000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 2331.2, "quote_volume": 224.21257, "trades": 6, "taker_buy_volume": 54.7, "taker_buy_quote": 5.26214}, {"ts": 1768789620000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 2631.5, "quote_volume": 253.41345, "trades": 9, "taker_buy_volume": 2455.1, "taker_buy_quote": 236.42613}, {"ts": 1768789680000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 1415.1, "quote_volume": 136.42656, "trades": 6, "taker_buy_volume": 1415.1, "taker_buy_quote": 136.42656}, {"ts": 1768789740000, "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": 1768789800000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 379.7, "quote_volume": 36.67902, "trades": 5, "taker_buy_volume": 109.1, "taker_buy_quote": 10.53906}, {"ts": 1768789860000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 785.6, "quote_volume": 75.96752, "trades": 4, "taker_buy_volume": 731.1, "taker_buy_quote": 70.69737}, {"ts": 1768789920000, "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": 1768789980000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 25998.1, "quote_volume": 2516.5158, "trades": 20, "taker_buy_volume": 24888.7, "taker_buy_quote": 2409.20847}, {"ts": 1768790040000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 176.2, "quote_volume": 17.02092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790100000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 236.6, "quote_volume": 22.83797, "trades": 4, "taker_buy_volume": 60.7, "taker_buy_quote": 5.86362}, {"ts": 1768790160000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 103.9, "quote_volume": 10.01596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790220000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1977.4, "quote_volume": 190.62136, "trades": 5, "taker_buy_volume": 848.2, "taker_buy_quote": 81.76648}, {"ts": 1768790280000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 5781.3, "quote_volume": 557.46768, "trades": 15, "taker_buy_volume": 1503.6, "taker_buy_quote": 145.0974}, {"ts": 1768790340000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 4435.4, "quote_volume": 427.57256, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790400000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 12287.8, "quote_volume": 1184.49734, "trades": 18, "taker_buy_volume": 2526.0, "taker_buy_quote": 243.48316}, {"ts": 1768790460000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 1411.6, "quote_volume": 136.06056, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790520000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 776.6, "quote_volume": 74.76412, "trades": 2, "taker_buy_volume": 552.0, "taker_buy_quote": 53.1576}, {"ts": 1768790580000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 353.1, "quote_volume": 34.02098, "trades": 4, "taker_buy_volume": 353.1, "taker_buy_quote": 34.02098}, {"ts": 1768790640000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 3112.1, "quote_volume": 300.00644, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790700000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 17581.3, "quote_volume": 1694.79274, "trades": 11, "taker_buy_volume": 3388.8, "taker_buy_quote": 326.68032}, {"ts": 1768790760000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 275.2, "quote_volume": 26.50176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790820000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 3895.6, "quote_volume": 375.53584, "trades": 7, "taker_buy_volume": 1234.7, "taker_buy_quote": 119.02508}, {"ts": 1768790880000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 239.7, "quote_volume": 23.10708, "trades": 3, "taker_buy_volume": 239.7, "taker_buy_quote": 23.10708}, {"ts": 1768790940000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1962.4, "quote_volume": 189.3716, "trades": 6, "taker_buy_volume": 730.5, "taker_buy_quote": 70.49325}, {"ts": 1768791000000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 726.3, "quote_volume": 70.01532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791060000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 21546.4, "quote_volume": 2079.20986, "trades": 14, "taker_buy_volume": 21367.4, "taker_buy_quote": 2061.93636}, {"ts": 1768791120000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 173.6, "quote_volume": 16.73504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791180000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1582.0, "quote_volume": 152.5048, "trades": 7, "taker_buy_volume": 1582.0, "taker_buy_quote": 152.5048}, {"ts": 1768791240000, "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": 1768791300000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 163.8, "quote_volume": 15.79032, "trades": 3, "taker_buy_volume": 54.6, "taker_buy_quote": 5.26344}, {"ts": 1768791360000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1734.0, "quote_volume": 167.1576, "trades": 4, "taker_buy_volume": 1734.0, "taker_buy_quote": 167.1576}, {"ts": 1768791420000, "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": 1768791480000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 54.6, "quote_volume": 5.2689, "trades": 1, "taker_buy_volume": 54.6, "taker_buy_quote": 5.2689}, {"ts": 1768791540000, "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": 1768791600000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1664.1, "quote_volume": 160.75206, "trades": 3, "taker_buy_volume": 1664.1, "taker_buy_quote": 160.75206}, {"ts": 1768791660000, "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": 1768791720000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 2235.6, "quote_volume": 216.18252, "trades": 6, "taker_buy_volume": 1123.6, "taker_buy_quote": 108.65212}, {"ts": 1768791780000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 19811.9, "quote_volume": 1917.31512, "trades": 10, "taker_buy_volume": 17308.0, "taker_buy_quote": 1675.18799}, {"ts": 1768791840000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 509.3, "quote_volume": 49.30024, "trades": 1, "taker_buy_volume": 509.3, "taker_buy_quote": 49.30024}, {"ts": 1768791900000, "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": 1768791960000, "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": 1768792020000, "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": 1768792080000, "open": 0.0968, "high": 0.0972, "low": 0.0968, "close": 0.0972, "volume": 38185.7, "quote_volume": 3702.67196, "trades": 35, "taker_buy_volume": 33489.6, "taker_buy_quote": 3247.27778}, {"ts": 1768792140000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 3362.1, "quote_volume": 326.45991, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792200000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 27195.8, "quote_volume": 2643.25443, "trades": 19, "taker_buy_volume": 25719.3, "taker_buy_quote": 2499.88628}, {"ts": 1768792260000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 28985.4, "quote_volume": 2816.99254, "trades": 19, "taker_buy_volume": 24550.0, "taker_buy_quote": 2386.26}, {"ts": 1768792320000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 4430.1, "quote_volume": 430.16271, "trades": 3, "taker_buy_volume": 4430.1, "taker_buy_quote": 430.16271}, {"ts": 1768792380000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 10047.3, "quote_volume": 976.69887, "trades": 19, "taker_buy_volume": 7899.9, "taker_buy_quote": 768.02588}, {"ts": 1768792440000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 29053.7, "quote_volume": 2821.3251, "trades": 27, "taker_buy_volume": 3844.8, "taker_buy_quote": 373.39731}, {"ts": 1768792500000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 2357.2, "quote_volume": 228.88412, "trades": 4, "taker_buy_volume": 1177.9, "taker_buy_quote": 114.37409}, {"ts": 1768792560000, "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": 1768792620000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 21485.8, "quote_volume": 2086.27118, "trades": 3, "taker_buy_volume": 21485.8, "taker_buy_quote": 2086.27118}, {"ts": 1768792680000, "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": 1768792740000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 22454.9, "quote_volume": 2182.58428, "trades": 6, "taker_buy_volume": 22134.9, "taker_buy_quote": 2151.51228}, {"ts": 1768792800000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1853.4, "quote_volume": 180.33582, "trades": 4, "taker_buy_volume": 795.9, "taker_buy_quote": 77.44107}, {"ts": 1768792860000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 23341.0, "quote_volume": 2275.87807, "trades": 10, "taker_buy_volume": 22821.7, "taker_buy_quote": 2225.2339}, {"ts": 1768792920000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 7565.8, "quote_volume": 737.51718, "trades": 14, "taker_buy_volume": 3415.3, "taker_buy_quote": 332.65022}, {"ts": 1768792980000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 4594.6, "quote_volume": 446.59527, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793040000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 26805.9, "quote_volume": 2604.89666, "trades": 21, "taker_buy_volume": 10736.7, "taker_buy_quote": 1043.00349}, {"ts": 1768793100000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 4337.3, "quote_volume": 421.18318, "trades": 9, "taker_buy_volume": 4097.6, "taker_buy_quote": 397.90831}, {"ts": 1768793160000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 199.8, "quote_volume": 19.42056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793220000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 25036.8, "quote_volume": 2438.66922, "trades": 17, "taker_buy_volume": 23945.5, "taker_buy_quote": 2332.26747}, {"ts": 1768793280000, "open": 0.0976, "high": 0.0979, "low": 0.0976, "close": 0.0979, "volume": 1351.3, "quote_volume": 132.04522, "trades": 6, "taker_buy_volume": 863.2, "taker_buy_quote": 84.26023}, {"ts": 1768793340000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 552.0, "quote_volume": 54.0408, "trades": 2, "taker_buy_volume": 552.0, "taker_buy_quote": 54.0408}, {"ts": 1768793400000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 2380.4, "quote_volume": 233.01731, "trades": 6, "taker_buy_volume": 479.8, "taker_buy_quote": 47.0204}, {"ts": 1768793460000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 7482.7, "quote_volume": 731.80806, "trades": 8, "taker_buy_volume": 7482.7, "taker_buy_quote": 731.80806}, {"ts": 1768793520000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 19057.2, "quote_volume": 1865.48111, "trades": 15, "taker_buy_volume": 2249.1, "taker_buy_quote": 220.08114}, {"ts": 1768793580000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 1033.6, "quote_volume": 101.07367, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793640000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 10062.1, "quote_volume": 980.17651, "trades": 17, "taker_buy_volume": 2877.6, "taker_buy_quote": 280.29012}, {"ts": 1768793700000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 2470.4, "quote_volume": 240.6287, "trades": 5, "taker_buy_volume": 2351.5, "taker_buy_quote": 229.04784}, {"ts": 1768793760000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 157.1, "quote_volume": 15.33296, "trades": 1, "taker_buy_volume": 157.1, "taker_buy_quote": 15.33296}, {"ts": 1768793820000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 1980.3, "quote_volume": 193.48764, "trades": 5, "taker_buy_volume": 676.1, "taker_buy_quote": 66.05497}, {"ts": 1768793880000, "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": 1768793940000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 8241.3, "quote_volume": 804.35088, "trades": 10, "taker_buy_volume": 2236.8, "taker_buy_quote": 218.31168}, {"ts": 1768794000000, "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": 1768794060000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 1430.9, "quote_volume": 139.91674, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794120000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 14707.1, "quote_volume": 1435.43672, "trades": 20, "taker_buy_volume": 5673.7, "taker_buy_quote": 553.75312}, {"ts": 1768794180000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 123.2, "quote_volume": 12.02432, "trades": 1, "taker_buy_volume": 123.2, "taker_buy_quote": 12.02432}, {"ts": 1768794240000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1627.1, "quote_volume": 158.80496, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794300000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1178.8, "quote_volume": 115.05088, "trades": 2, "taker_buy_volume": 1178.8, "taker_buy_quote": 115.05088}, {"ts": 1768794360000, "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": 1768794420000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 2256.5, "quote_volume": 220.2344, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794480000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1260.6, "quote_volume": 123.16062, "trades": 4, "taker_buy_volume": 123.0, "taker_buy_quote": 12.0171}, {"ts": 1768794540000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 84.3, "quote_volume": 8.23611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794600000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 118.9, "quote_volume": 11.60464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794660000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 13163.7, "quote_volume": 1283.27344, "trades": 9, "taker_buy_volume": 1057.5, "taker_buy_quote": 103.10625}, {"ts": 1768794720000, "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": 1768794780000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 552.0, "quote_volume": 53.8752, "trades": 2, "taker_buy_volume": 552.0, "taker_buy_quote": 53.8752}, {"ts": 1768794840000, "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": 1768794900000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1579.3, "quote_volume": 153.98175, "trades": 4, "taker_buy_volume": 1178.5, "taker_buy_quote": 114.90375}, {"ts": 1768794960000, "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": 1768795020000, "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": 1768795080000, "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": 1768795140000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1414.1, "quote_volume": 138.15757, "trades": 3, "taker_buy_volume": 119.0, "taker_buy_quote": 11.6263}, {"ts": 1768795200000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 10988.3, "quote_volume": 1071.59535, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795260000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 18000.3, "quote_volume": 1755.02925, "trades": 8, "taker_buy_volume": 9171.5, "taker_buy_quote": 894.22125}, {"ts": 1768795320000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 2171.2, "quote_volume": 211.92125, "trades": 7, "taker_buy_volume": 2049.3, "taker_buy_quote": 200.02381}, {"ts": 1768795380000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 26842.6, "quote_volume": 2625.64719, "trades": 15, "taker_buy_volume": 24720.5, "taker_buy_quote": 2417.96078}, {"ts": 1768795440000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 82423.1, "quote_volume": 8080.30397, "trades": 64, "taker_buy_volume": 36401.6, "taker_buy_quote": 3568.81005}, {"ts": 1768795500000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 10994.3, "quote_volume": 1077.41337, "trades": 17, "taker_buy_volume": 10166.3, "taker_buy_quote": 996.2974}, {"ts": 1768795560000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 4012.7, "quote_volume": 392.44206, "trades": 7, "taker_buy_volume": 2229.4, "taker_buy_quote": 218.03532}, {"ts": 1768795620000, "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": 1768795680000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 248.1, "quote_volume": 24.28899, "trades": 3, "taker_buy_volume": 171.7, "taker_buy_quote": 16.80943}, {"ts": 1768795740000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 2812.7, "quote_volume": 275.36333, "trades": 14, "taker_buy_volume": 114.7, "taker_buy_quote": 11.22913}, {"ts": 1768795800000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 66130.8, "quote_volume": 6480.8184, "trades": 19, "taker_buy_volume": 63848.2, "taker_buy_quote": 6257.1236}, {"ts": 1768795860000, "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": 1768795920000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 2645.2, "quote_volume": 259.12385, "trades": 6, "taker_buy_volume": 123.6, "taker_buy_quote": 12.1128}, {"ts": 1768795980000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 2280.7, "quote_volume": 223.05246, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796040000, "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": 1768796100000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 1481.2, "quote_volume": 144.58432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796160000, "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": 1768796220000, "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": 1768796280000, "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": 1768796340000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 25904.4, "quote_volume": 2530.41732, "trades": 4, "taker_buy_volume": 25904.4, "taker_buy_quote": 2530.41732}, {"ts": 1768796400000, "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": 1768796460000, "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": 1768796520000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 185.6, "quote_volume": 18.11456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796580000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 28356.7, "quote_volume": 2761.93694, "trades": 22, "taker_buy_volume": 27600.8, "taker_buy_quote": 2688.31792}, {"ts": 1768796640000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 49082.5, "quote_volume": 4782.83599, "trades": 19, "taker_buy_volume": 36459.7, "taker_buy_quote": 3553.57806}, {"ts": 1768796700000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 9707.3, "quote_volume": 945.69864, "trades": 21, "taker_buy_volume": 6450.4, "taker_buy_quote": 628.26896}, {"ts": 1768796760000, "open": 0.0974, "high": 0.0974, "low": 0.0971, "close": 0.0971, "volume": 12041.1, "quote_volume": 1169.71126, "trades": 27, "taker_buy_volume": 7420.1, "taker_buy_quote": 720.56189}, {"ts": 1768796820000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 2405.7, "quote_volume": 233.61119, "trades": 5, "taker_buy_volume": 2405.7, "taker_buy_quote": 233.61119}, {"ts": 1768796880000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 108.3, "quote_volume": 10.52676, "trades": 2, "taker_buy_volume": 54.1, "taker_buy_quote": 5.25852}, {"ts": 1768796940000, "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": 1768797000000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1021.4, "quote_volume": 99.28008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797060000, "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": 1768797120000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 174.5, "quote_volume": 16.94395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797180000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 15261.1, "quote_volume": 1477.88155, "trades": 18, "taker_buy_volume": 9349.9, "taker_buy_quote": 905.07032}, {"ts": 1768797240000, "open": 0.0967, "high": 0.0968, "low": 0.0965, "close": 0.0965, "volume": 24967.7, "quote_volume": 2412.45523, "trades": 24, "taker_buy_volume": 7853.8, "taker_buy_quote": 760.23139}, {"ts": 1768797300000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 9014.1, "quote_volume": 870.29807, "trades": 14, "taker_buy_volume": 6542.0, "taker_buy_quote": 631.61682}, {"ts": 1768797360000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 349.7, "quote_volume": 33.74605, "trades": 4, "taker_buy_volume": 174.7, "taker_buy_quote": 16.85855}, {"ts": 1768797420000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 5253.5, "quote_volume": 507.31325, "trades": 19, "taker_buy_volume": 996.1, "taker_buy_quote": 96.25506}, {"ts": 1768797480000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1842.8, "quote_volume": 177.8302, "trades": 6, "taker_buy_volume": 606.6, "taker_buy_quote": 58.5369}, {"ts": 1768797540000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 3544.9, "quote_volume": 342.08285, "trades": 9, "taker_buy_volume": 2746.3, "taker_buy_quote": 265.01795}, {"ts": 1768797600000, "open": 0.0964, "high": 0.0966, "low": 0.0963, "close": 0.0965, "volume": 12287.6, "quote_volume": 1184.55386, "trades": 16, "taker_buy_volume": 10144.3, "taker_buy_quote": 977.9287}, {"ts": 1768797660000, "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": 1768797720000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 178.3, "quote_volume": 17.18812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797780000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 31642.0, "quote_volume": 3046.39778, "trades": 37, "taker_buy_volume": 15359.6, "taker_buy_quote": 1479.05325}, {"ts": 1768797840000, "open": 0.0963, "high": 0.0964, "low": 0.096, "close": 0.0961, "volume": 4513.6, "quote_volume": 434.22465, "trades": 22, "taker_buy_volume": 2734.8, "taker_buy_quote": 263.22696}, {"ts": 1768797900000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 30112.7, "quote_volume": 2892.20011, "trades": 26, "taker_buy_volume": 7355.8, "taker_buy_quote": 706.1568}, {"ts": 1768797960000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 2977.8, "quote_volume": 285.64182, "trades": 15, "taker_buy_volume": 644.7, "taker_buy_quote": 61.88003}, {"ts": 1768798020000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1179.0, "quote_volume": 113.0661, "trades": 2, "taker_buy_volume": 121.5, "taker_buy_quote": 11.65185}, {"ts": 1768798080000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 22723.8, "quote_volume": 2173.92672, "trades": 19, "taker_buy_volume": 14587.8, "taker_buy_quote": 1395.78347}, {"ts": 1768798140000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 38028.1, "quote_volume": 3635.98983, "trades": 19, "taker_buy_volume": 36471.2, "taker_buy_quote": 3487.01266}, {"ts": 1768798200000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 7056.7, "quote_volume": 675.61607, "trades": 28, "taker_buy_volume": 1228.9, "taker_buy_quote": 117.71629}, {"ts": 1768798260000, "open": 0.0957, "high": 0.0957, "low": 0.0954, "close": 0.0955, "volume": 4507.9, "quote_volume": 430.52698, "trades": 14, "taker_buy_volume": 3567.9, "taker_buy_quote": 340.75823}, {"ts": 1768798320000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 21971.1, "quote_volume": 2100.42494, "trades": 13, "taker_buy_volume": 19783.4, "taker_buy_quote": 1891.28082}, {"ts": 1768798380000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 9681.5, "quote_volume": 924.67105, "trades": 20, "taker_buy_volume": 3304.7, "taker_buy_quote": 315.6936}, {"ts": 1768798440000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 800.5, "quote_volume": 76.44775, "trades": 4, "taker_buy_volume": 248.5, "taker_buy_quote": 23.73175}, {"ts": 1768798500000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 2796.2, "quote_volume": 267.26846, "trades": 15, "taker_buy_volume": 249.4, "taker_buy_quote": 23.84264}, {"ts": 1768798560000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 124.2, "quote_volume": 11.87352, "trades": 1, "taker_buy_volume": 124.2, "taker_buy_quote": 11.87352}, {"ts": 1768798620000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 630.5, "quote_volume": 60.2758, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798680000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 21211.6, "quote_volume": 2024.07113, "trades": 16, "taker_buy_volume": 16499.7, "taker_buy_quote": 1574.18356}, {"ts": 1768798740000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 27964.5, "quote_volume": 2667.01007, "trades": 32, "taker_buy_volume": 4172.5, "taker_buy_quote": 397.73925}, {"ts": 1768798800000, "open": 0.0954, "high": 0.0955, "low": 0.0952, "close": 0.0955, "volume": 2419.1, "quote_volume": 230.85287, "trades": 13, "taker_buy_volume": 1791.1, "taker_buy_quote": 170.96453}, {"ts": 1768798860000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 307.4, "quote_volume": 29.33841, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798920000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 1213.4, "quote_volume": 115.77395, "trades": 2, "taker_buy_volume": 1213.4, "taker_buy_quote": 115.77395}, {"ts": 1768798980000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 5754.7, "quote_volume": 550.23741, "trades": 22, "taker_buy_volume": 2783.8, "taker_buy_quote": 266.21937}, {"ts": 1768799040000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 736.0, "quote_volume": 70.288, "trades": 5, "taker_buy_volume": 121.2, "taker_buy_quote": 11.5746}, {"ts": 1768799100000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 6978.7, "quote_volume": 666.46585, "trades": 12, "taker_buy_volume": 1944.9, "taker_buy_quote": 185.73795}, {"ts": 1768799160000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 44264.3, "quote_volume": 4230.30644, "trades": 30, "taker_buy_volume": 23790.5, "taker_buy_quote": 2273.93079}, {"ts": 1768799220000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 1232.7, "quote_volume": 117.63098, "trades": 7, "taker_buy_volume": 798.4, "taker_buy_quote": 76.16736}, {"ts": 1768799280000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 120.0, "quote_volume": 11.448, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 11.448}, {"ts": 1768799340000, "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": 1768799400000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 4535.5, "quote_volume": 433.14025, "trades": 9, "taker_buy_volume": 123.6, "taker_buy_quote": 11.8038}, {"ts": 1768799460000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 119.2, "quote_volume": 11.37168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799520000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 909.4, "quote_volume": 86.66582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799580000, "open": 0.0954, "high": 0.0954, "low": 0.0951, "close": 0.0952, "volume": 15876.1, "quote_volume": 1512.85409, "trades": 18, "taker_buy_volume": 3419.6, "taker_buy_quote": 325.84846}, {"ts": 1768799640000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 8533.2, "quote_volume": 812.36064, "trades": 8, "taker_buy_volume": 7784.3, "taker_buy_quote": 741.06536}, {"ts": 1768799700000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 681.0, "quote_volume": 64.7736, "trades": 3, "taker_buy_volume": 105.0, "taker_buy_quote": 9.996}, {"ts": 1768799760000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1390.3, "quote_volume": 132.35656, "trades": 10, "taker_buy_volume": 1103.1, "taker_buy_quote": 105.01512}, {"ts": 1768799820000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1444.8, "quote_volume": 137.54496, "trades": 4, "taker_buy_volume": 1444.8, "taker_buy_quote": 137.54496}, {"ts": 1768799880000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 2220.4, "quote_volume": 211.30176, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799940000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 6719.7, "quote_volume": 639.04347, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800000000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 4661.9, "quote_volume": 443.68982, "trades": 19, "taker_buy_volume": 2739.0, "taker_buy_quote": 260.72473}, {"ts": 1768800060000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 3550.3, "quote_volume": 337.2785, "trades": 15, "taker_buy_volume": 1585.8, "taker_buy_quote": 150.651}, {"ts": 1768800120000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 174.6, "quote_volume": 16.587, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800180000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 8051.5, "quote_volume": 764.18735, "trades": 18, "taker_buy_volume": 6815.4, "taker_buy_quote": 646.88146}, {"ts": 1768800240000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 16914.8, "quote_volume": 1604.53834, "trades": 20, "taker_buy_volume": 4234.7, "taker_buy_quote": 401.67303}, {"ts": 1768800300000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 4074.0, "quote_volume": 386.2152, "trades": 7, "taker_buy_volume": 3016.5, "taker_buy_quote": 285.9642}, {"ts": 1768800360000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 2177.3, "quote_volume": 206.50804, "trades": 3, "taker_buy_volume": 2177.3, "taker_buy_quote": 206.50804}, {"ts": 1768800420000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 4037.2, "quote_volume": 382.91792, "trades": 8, "taker_buy_volume": 2034.7, "taker_buy_quote": 193.08092}, {"ts": 1768800480000, "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": 1768800540000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 9089.6, "quote_volume": 862.57564, "trades": 12, "taker_buy_volume": 8141.6, "taker_buy_quote": 772.63784}, {"ts": 1768800600000, "open": 0.0949, "high": 0.0954, "low": 0.0949, "close": 0.0951, "volume": 64410.4, "quote_volume": 6121.7475, "trades": 50, "taker_buy_volume": 12755.7, "taker_buy_quote": 1213.26511}, {"ts": 1768800660000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 31628.9, "quote_volume": 3007.75409, "trades": 24, "taker_buy_volume": 14511.5, "taker_buy_quote": 1380.04365}, {"ts": 1768800720000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 24301.6, "quote_volume": 2304.13093, "trades": 26, "taker_buy_volume": 15850.3, "taker_buy_quote": 1502.73443}, {"ts": 1768800780000, "open": 0.0947, "high": 0.0947, "low": 0.0944, "close": 0.0946, "volume": 27267.2, "quote_volume": 2579.21758, "trades": 23, "taker_buy_volume": 9375.4, "taker_buy_quote": 885.9875}, {"ts": 1768800840000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 124.3, "quote_volume": 11.75878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800900000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 3950.8, "quote_volume": 373.12938, "trades": 11, "taker_buy_volume": 1035.5, "taker_buy_quote": 97.7512}, {"ts": 1768800960000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 15914.8, "quote_volume": 1503.20357, "trades": 21, "taker_buy_volume": 961.8, "taker_buy_quote": 90.87769}, {"ts": 1768801020000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 2900.9, "quote_volume": 274.13505, "trades": 10, "taker_buy_volume": 2000.0, "taker_buy_quote": 189.0}, {"ts": 1768801080000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 3746.8, "quote_volume": 353.69792, "trades": 15, "taker_buy_volume": 2000.0, "taker_buy_quote": 188.8}, {"ts": 1768801140000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 28316.9, "quote_volume": 2670.28367, "trades": 17, "taker_buy_volume": 3975.8, "taker_buy_quote": 374.91794}, {"ts": 1768801200000, "open": 0.0944, "high": 0.0947, "low": 0.0944, "close": 0.0947, "volume": 6247.4, "quote_volume": 590.94878, "trades": 18, "taker_buy_volume": 4376.9, "taker_buy_quote": 414.00263}, {"ts": 1768801260000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 177.2, "quote_volume": 16.76312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801320000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 46569.1, "quote_volume": 4400.60748, "trades": 11, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.4}, {"ts": 1768801380000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 10225.1, "quote_volume": 964.70295, "trades": 21, "taker_buy_volume": 1523.2, "taker_buy_quote": 143.79008}, {"ts": 1768801440000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 41121.8, "quote_volume": 3877.78574, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801500000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 13112.9, "quote_volume": 1235.20654, "trades": 23, "taker_buy_volume": 11138.1, "taker_buy_quote": 1049.23198}, {"ts": 1768801560000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 6532.3, "quote_volume": 614.92463, "trades": 10, "taker_buy_volume": 1398.0, "taker_buy_quote": 131.6916}, {"ts": 1768801620000, "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": 1768801680000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 29941.0, "quote_volume": 2820.61466, "trades": 26, "taker_buy_volume": 3223.4, "taker_buy_quote": 303.77459}, {"ts": 1768801740000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 121.0, "quote_volume": 11.3982, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 11.3982}, {"ts": 1768801800000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 484.2, "quote_volume": 45.6961, "trades": 4, "taker_buy_volume": 364.6, "taker_buy_quote": 34.40586}, {"ts": 1768801860000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 375.4, "quote_volume": 35.40022, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801920000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 39728.5, "quote_volume": 3741.28343, "trades": 20, "taker_buy_volume": 11878.3, "taker_buy_quote": 1120.06358}, {"ts": 1768801980000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 48968.7, "quote_volume": 4612.46489, "trades": 16, "taker_buy_volume": 121.2, "taker_buy_quote": 11.40492}, {"ts": 1768802040000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 2049.3, "quote_volume": 193.04406, "trades": 4, "taker_buy_volume": 1731.3, "taker_buy_quote": 163.08846}, {"ts": 1768802100000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 23984.3, "quote_volume": 2259.32106, "trades": 6, "taker_buy_volume": 1398.2, "taker_buy_quote": 131.71044}, {"ts": 1768802160000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 57668.7, "quote_volume": 5427.41482, "trades": 27, "taker_buy_volume": 10339.0, "taker_buy_quote": 973.9338}, {"ts": 1768802220000, "open": 0.094, "high": 0.0943, "low": 0.0939, "close": 0.0943, "volume": 19073.4, "quote_volume": 1796.96224, "trades": 26, "taker_buy_volume": 13586.0, "taker_buy_quote": 1280.43647}, {"ts": 1768802280000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 1189.8, "quote_volume": 112.22172, "trades": 5, "taker_buy_volume": 235.8, "taker_buy_quote": 22.25952}, {"ts": 1768802340000, "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": 1768802400000, "open": 0.0944, "high": 0.0949, "low": 0.0944, "close": 0.0949, "volume": 73602.6, "quote_volume": 6959.42754, "trades": 44, "taker_buy_volume": 68803.3, "taker_buy_quote": 6505.81474}, {"ts": 1768802460000, "open": 0.0949, "high": 0.0954, "low": 0.0949, "close": 0.0954, "volume": 57806.9, "quote_volume": 5489.3961, "trades": 33, "taker_buy_volume": 54813.7, "taker_buy_quote": 5205.08916}, {"ts": 1768802520000, "open": 0.0954, "high": 0.0956, "low": 0.0953, "close": 0.0954, "volume": 118358.2, "quote_volume": 11291.42546, "trades": 73, "taker_buy_volume": 72669.5, "taker_buy_quote": 6933.91817}, {"ts": 1768802580000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 124219.9, "quote_volume": 11875.48649, "trades": 60, "taker_buy_volume": 80166.8, "taker_buy_quote": 7663.05209}, {"ts": 1768802640000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 42487.3, "quote_volume": 4060.98294, "trades": 30, "taker_buy_volume": 22324.2, "taker_buy_quote": 2134.20835}, {"ts": 1768802700000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 675.5, "quote_volume": 64.5778, "trades": 2, "taker_buy_volume": 675.5, "taker_buy_quote": 64.5778}, {"ts": 1768802760000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 19665.2, "quote_volume": 1879.52992, "trades": 14, "taker_buy_volume": 4604.7, "taker_buy_quote": 440.48202}, {"ts": 1768802820000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 11012.8, "quote_volume": 1055.03863, "trades": 7, "taker_buy_volume": 2441.9, "taker_buy_quote": 233.94641}, {"ts": 1768802880000, "open": 0.0961, "high": 0.0965, "low": 0.0961, "close": 0.0964, "volume": 54254.1, "quote_volume": 5231.54254, "trades": 58, "taker_buy_volume": 10379.0, "taker_buy_quote": 1000.34516}, {"ts": 1768802940000, "open": 0.0964, "high": 0.0964, "low": 0.0959, "close": 0.096, "volume": 11557.1, "quote_volume": 1110.74033, "trades": 25, "taker_buy_volume": 5253.4, "taker_buy_quote": 504.27632}, {"ts": 1768803000000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 37776.3, "quote_volume": 3627.16904, "trades": 13, "taker_buy_volume": 36472.7, "taker_buy_quote": 3501.89308}, {"ts": 1768803060000, "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": 1768803120000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1527.1, "quote_volume": 146.90702, "trades": 7, "taker_buy_volume": 1527.1, "taker_buy_quote": 146.90702}, {"ts": 1768803180000, "open": 0.0963, "high": 0.0972, "low": 0.0963, "close": 0.0969, "volume": 51591.8, "quote_volume": 5008.03659, "trades": 58, "taker_buy_volume": 30446.4, "taker_buy_quote": 2956.10607}, {"ts": 1768803240000, "open": 0.0971, "high": 0.0974, "low": 0.097, "close": 0.097, "volume": 24736.7, "quote_volume": 2405.19513, "trades": 34, "taker_buy_volume": 7756.5, "taker_buy_quote": 754.60767}, {"ts": 1768803300000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 24319.4, "quote_volume": 2354.60424, "trades": 33, "taker_buy_volume": 5472.7, "taker_buy_quote": 530.2089}, {"ts": 1768803360000, "open": 0.0967, "high": 0.0967, "low": 0.0962, "close": 0.0964, "volume": 10983.8, "quote_volume": 1058.51977, "trades": 38, "taker_buy_volume": 4995.2, "taker_buy_quote": 481.20719}, {"ts": 1768803420000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 14834.4, "quote_volume": 1432.09319, "trades": 20, "taker_buy_volume": 10160.6, "taker_buy_quote": 981.07149}, {"ts": 1768803480000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 311.7, "quote_volume": 30.08428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803540000, "open": 0.0965, "high": 0.0968, "low": 0.0965, "close": 0.0968, "volume": 12635.1, "quote_volume": 1221.8693, "trades": 17, "taker_buy_volume": 6749.3, "taker_buy_quote": 652.62031}, {"ts": 1768803600000, "open": 0.0967, "high": 0.0967, "low": 0.0964, "close": 0.0966, "volume": 21812.2, "quote_volume": 2105.23997, "trades": 26, "taker_buy_volume": 6306.0, "taker_buy_quote": 608.98676}, {"ts": 1768803660000, "open": 0.0966, "high": 0.0966, "low": 0.0963, "close": 0.0963, "volume": 10656.2, "quote_volume": 1029.08603, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803720000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 446.3, "quote_volume": 42.93406, "trades": 3, "taker_buy_volume": 119.7, "taker_buy_quote": 11.51514}, {"ts": 1768803780000, "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": 1768803840000, "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": 1768803900000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 49067.0, "quote_volume": 4721.49399, "trades": 33, "taker_buy_volume": 43829.3, "taker_buy_quote": 4217.38254}, {"ts": 1768803960000, "open": 0.0962, "high": 0.0967, "low": 0.0961, "close": 0.0965, "volume": 50586.5, "quote_volume": 4874.2164, "trades": 49, "taker_buy_volume": 23859.2, "taker_buy_quote": 2299.28099}, {"ts": 1768804020000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 294.1, "quote_volume": 28.36323, "trades": 3, "taker_buy_volume": 119.9, "taker_buy_quote": 11.57035}, {"ts": 1768804080000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 119.3, "quote_volume": 11.53631, "trades": 1, "taker_buy_volume": 119.3, "taker_buy_quote": 11.53631}, {"ts": 1768804140000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 4405.6, "quote_volume": 426.02152, "trades": 6, "taker_buy_volume": 552.0, "taker_buy_quote": 53.3784}, {"ts": 1768804200000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 303.8, "quote_volume": 29.40784, "trades": 3, "taker_buy_volume": 124.4, "taker_buy_quote": 12.04192}, {"ts": 1768804260000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 4820.7, "quote_volume": 466.38528, "trades": 9, "taker_buy_volume": 1244.1, "taker_buy_quote": 120.30447}, {"ts": 1768804320000, "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": 1768804380000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 12706.8, "quote_volume": 1228.55763, "trades": 16, "taker_buy_volume": 9635.9, "taker_buy_quote": 931.79153}, {"ts": 1768804440000, "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": 1768804500000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 3100.5, "quote_volume": 299.06361, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804560000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 11616.5, "quote_volume": 1117.86728, "trades": 14, "taker_buy_volume": 8985.2, "taker_buy_quote": 864.60387}, {"ts": 1768804620000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 484.0, "quote_volume": 46.57321, "trades": 4, "taker_buy_volume": 124.1, "taker_buy_quote": 11.95083}, {"ts": 1768804680000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 19903.7, "quote_volume": 1913.00616, "trades": 16, "taker_buy_volume": 124.0, "taker_buy_quote": 11.9288}, {"ts": 1768804740000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 29239.4, "quote_volume": 2805.91112, "trades": 24, "taker_buy_volume": 14543.0, "taker_buy_quote": 1395.44129}, {"ts": 1768804800000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 676.3, "quote_volume": 65.00486, "trades": 2, "taker_buy_volume": 676.3, "taker_buy_quote": 65.00486}, {"ts": 1768804860000, "open": 0.0962, "high": 0.0962, "low": 0.0959, "close": 0.0959, "volume": 3209.4, "quote_volume": 308.56122, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804920000, "open": 0.0958, "high": 0.096, "low": 0.0956, "close": 0.096, "volume": 13734.6, "quote_volume": 1313.46123, "trades": 15, "taker_buy_volume": 10967.0, "taker_buy_quote": 1048.61663}, {"ts": 1768804980000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 747.7, "quote_volume": 71.79877, "trades": 3, "taker_buy_volume": 624.2, "taker_buy_quote": 59.93042}, {"ts": 1768805040000, "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": 1768805100000, "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": 1768805160000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 209.8, "quote_volume": 20.1408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805220000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 1981.5, "quote_volume": 189.84011, "trades": 6, "taker_buy_volume": 1181.4, "taker_buy_quote": 113.17812}, {"ts": 1768805280000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 2948.8, "quote_volume": 282.51857, "trades": 6, "taker_buy_volume": 1891.3, "taker_buy_quote": 181.21007}, {"ts": 1768805340000, "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": 1768805400000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 3104.2, "quote_volume": 298.17663, "trades": 7, "taker_buy_volume": 1609.5, "taker_buy_quote": 154.5672}, {"ts": 1768805460000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 4016.4, "quote_volume": 385.16182, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805520000, "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": 1768805580000, "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": 1768805640000, "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": 1768805700000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1531.6, "quote_volume": 147.0336, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805760000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 899.2, "quote_volume": 86.3232, "trades": 2, "taker_buy_volume": 780.4, "taker_buy_quote": 74.9184}, {"ts": 1768805820000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1849.7, "quote_volume": 177.38623, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805880000, "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": 1768805940000, "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": 1768806000000, "open": 0.0958, "high": 0.0963, "low": 0.0958, "close": 0.0963, "volume": 6040.2, "quote_volume": 581.3445, "trades": 19, "taker_buy_volume": 5580.3, "taker_buy_quote": 537.18217}, {"ts": 1768806060000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 838.3, "quote_volume": 80.64446, "trades": 5, "taker_buy_volume": 112.7, "taker_buy_quote": 10.84174}, {"ts": 1768806120000, "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": 1768806180000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 19697.9, "quote_volume": 1896.90777, "trades": 9, "taker_buy_volume": 19577.4, "taker_buy_quote": 1885.30362}, {"ts": 1768806240000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 4719.3, "quote_volume": 454.46859, "trades": 7, "taker_buy_volume": 1609.5, "taker_buy_quote": 154.99485}, {"ts": 1768806300000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 120.1, "quote_volume": 11.55362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806360000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1125.7, "quote_volume": 108.29234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806420000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 191.7, "quote_volume": 18.42237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806480000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 1191.6, "quote_volume": 114.50068, "trades": 4, "taker_buy_volume": 120.8, "taker_buy_quote": 11.5968}, {"ts": 1768806540000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 119.4, "quote_volume": 11.4624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806600000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 619.5, "quote_volume": 59.472, "trades": 2, "taker_buy_volume": 619.5, "taker_buy_quote": 59.472}, {"ts": 1768806660000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 124.7, "quote_volume": 11.9712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806720000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 450.6, "quote_volume": 43.24624, "trades": 4, "taker_buy_volume": 337.0, "taker_buy_quote": 32.352}, {"ts": 1768806780000, "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": 1768806840000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 5253.1, "quote_volume": 505.07065, "trades": 7, "taker_buy_volume": 2900.2, "taker_buy_quote": 278.72167}, {"ts": 1768806900000, "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": 1768806960000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 351.5, "quote_volume": 33.84945, "trades": 3, "taker_buy_volume": 351.5, "taker_buy_quote": 33.84945}, {"ts": 1768807020000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 11645.4, "quote_volume": 1121.45202, "trades": 6, "taker_buy_volume": 54.6, "taker_buy_quote": 5.25798}, {"ts": 1768807080000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 12641.4, "quote_volume": 1218.27268, "trades": 21, "taker_buy_volume": 7697.8, "taker_buy_quote": 742.04292}, {"ts": 1768807140000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1291.7, "quote_volume": 124.13237, "trades": 4, "taker_buy_volume": 54.8, "taker_buy_quote": 5.26628}, {"ts": 1768807200000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 8029.0, "quote_volume": 771.5869, "trades": 6, "taker_buy_volume": 6916.7, "taker_buy_quote": 664.69487}, {"ts": 1768807260000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 4903.5, "quote_volume": 470.74148, "trades": 8, "taker_buy_volume": 4121.2, "taker_buy_quote": 395.6352}, {"ts": 1768807320000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 315.9, "quote_volume": 30.35799, "trades": 3, "taker_buy_volume": 315.9, "taker_buy_quote": 30.35799}, {"ts": 1768807380000, "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": 1768807440000, "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": 1768807500000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1167.1, "quote_volume": 112.15831, "trades": 3, "taker_buy_volume": 54.8, "taker_buy_quote": 5.26628}, {"ts": 1768807560000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 54.8, "quote_volume": 5.26628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807620000, "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": 1768807680000, "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": 1768807740000, "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": 1768807800000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 3933.2, "quote_volume": 378.14829, "trades": 9, "taker_buy_volume": 2987.1, "taker_buy_quote": 287.13347}, {"ts": 1768807860000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 450.9, "quote_volume": 43.37658, "trades": 1, "taker_buy_volume": 450.9, "taker_buy_quote": 43.37658}, {"ts": 1768807920000, "open": 0.0962, "high": 0.0965, "low": 0.0962, "close": 0.0964, "volume": 1240.7, "quote_volume": 119.56285, "trades": 8, "taker_buy_volume": 1186.1, "taker_buy_quote": 114.29941}, {"ts": 1768807980000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 2273.3, "quote_volume": 218.87012, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808040000, "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": 1768808100000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 353.7, "quote_volume": 34.00849, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808160000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 213.7, "quote_volume": 20.53657, "trades": 4, "taker_buy_volume": 158.9, "taker_buy_quote": 15.27029}, {"ts": 1768808220000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 136.1, "quote_volume": 13.07921, "trades": 2, "taker_buy_volume": 136.1, "taker_buy_quote": 13.07921}, {"ts": 1768808280000, "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": 1768808340000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 11607.1, "quote_volume": 1117.0574, "trades": 12, "taker_buy_volume": 11607.1, "taker_buy_quote": 1117.0574}, {"ts": 1768808400000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 4861.6, "quote_volume": 468.17208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808460000, "open": 0.0962, "high": 0.0962, "low": 0.0958, "close": 0.0958, "volume": 26642.4, "quote_volume": 2557.20425, "trades": 48, "taker_buy_volume": 8560.4, "taker_buy_quote": 820.55159}, {"ts": 1768808520000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 45586.8, "quote_volume": 4367.39621, "trades": 23, "taker_buy_volume": 38148.8, "taker_buy_quote": 3654.65504}, {"ts": 1768808580000, "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": 1768808640000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1376.6, "quote_volume": 131.87828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808700000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 2819.2, "quote_volume": 270.07936, "trades": 2, "taker_buy_volume": 1053.5, "taker_buy_quote": 100.9253}, {"ts": 1768808760000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1057.5, "quote_volume": 101.3085, "trades": 1, "taker_buy_volume": 1057.5, "taker_buy_quote": 101.3085}, {"ts": 1768808820000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 3109.8, "quote_volume": 297.91884, "trades": 2, "taker_buy_volume": 1057.5, "taker_buy_quote": 101.3085}, {"ts": 1768808880000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 3586.6, "quote_volume": 343.30229, "trades": 8, "taker_buy_volume": 2756.1, "taker_buy_quote": 263.82344}, {"ts": 1768808940000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 607.1, "quote_volume": 58.09947, "trades": 1, "taker_buy_volume": 607.1, "taker_buy_quote": 58.09947}, {"ts": 1768809000000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 719.8, "quote_volume": 68.95684, "trades": 3, "taker_buy_volume": 719.8, "taker_buy_quote": 68.95684}, {"ts": 1768809060000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 150.7, "quote_volume": 14.43706, "trades": 2, "taker_buy_volume": 150.7, "taker_buy_quote": 14.43706}, {"ts": 1768809120000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 9713.0, "quote_volume": 931.54332, "trades": 17, "taker_buy_volume": 3285.5, "taker_buy_quote": 315.14607}, {"ts": 1768809180000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 3385.3, "quote_volume": 324.13947, "trades": 14, "taker_buy_volume": 524.9, "taker_buy_quote": 50.29091}, {"ts": 1768809240000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 752.2, "quote_volume": 72.0452, "trades": 6, "taker_buy_volume": 752.2, "taker_buy_quote": 72.0452}, {"ts": 1768809300000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 732.0, "quote_volume": 70.1256, "trades": 3, "taker_buy_volume": 732.0, "taker_buy_quote": 70.1256}, {"ts": 1768809360000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1286.6, "quote_volume": 123.25628, "trades": 3, "taker_buy_volume": 1286.6, "taker_buy_quote": 123.25628}, {"ts": 1768809420000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 940.7, "quote_volume": 90.19245, "trades": 5, "taker_buy_volume": 940.7, "taker_buy_quote": 90.19245}, {"ts": 1768809480000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 3937.8, "quote_volume": 377.30605, "trades": 9, "taker_buy_volume": 2597.2, "taker_buy_quote": 248.87657}, {"ts": 1768809540000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 1961.0, "quote_volume": 187.88223, "trades": 9, "taker_buy_volume": 725.6, "taker_buy_quote": 69.53091}, {"ts": 1768809600000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 13780.1, "quote_volume": 1318.37128, "trades": 16, "taker_buy_volume": 9413.4, "taker_buy_quote": 900.89143}, {"ts": 1768809660000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 8826.7, "quote_volume": 844.35881, "trades": 19, "taker_buy_volume": 8826.7, "taker_buy_quote": 844.35881}, {"ts": 1768809720000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 7527.8, "quote_volume": 719.70841, "trades": 18, "taker_buy_volume": 507.3, "taker_buy_quote": 48.54861}, {"ts": 1768809780000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 8456.2, "quote_volume": 807.77225, "trades": 13, "taker_buy_volume": 3261.0, "taker_buy_quote": 311.63065}, {"ts": 1768809840000, "open": 0.0955, "high": 0.0955, "low": 0.0952, "close": 0.0954, "volume": 35344.2, "quote_volume": 3371.13017, "trades": 35, "taker_buy_volume": 16936.5, "taker_buy_quote": 1615.84989}, {"ts": 1768809900000, "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": 1768809960000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 61.0, "quote_volume": 5.8255, "trades": 2, "taker_buy_volume": 61.0, "taker_buy_quote": 5.8255}, {"ts": 1768810020000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 17682.9, "quote_volume": 1688.83163, "trades": 21, "taker_buy_volume": 3686.8, "taker_buy_quote": 352.21243}, {"ts": 1768810080000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 3043.8, "quote_volume": 290.6829, "trades": 6, "taker_buy_volume": 2865.3, "taker_buy_quote": 273.63615}, {"ts": 1768810140000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 4139.6, "quote_volume": 394.90461, "trades": 13, "taker_buy_volume": 2309.8, "taker_buy_quote": 220.35492}, {"ts": 1768810200000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 3413.0, "quote_volume": 326.22209, "trades": 6, "taker_buy_volume": 3413.0, "taker_buy_quote": 326.22209}, {"ts": 1768810260000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 8781.8, "quote_volume": 838.6439, "trades": 11, "taker_buy_volume": 1353.3, "taker_buy_quote": 129.24015}, {"ts": 1768810320000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 4541.0, "quote_volume": 433.67267, "trades": 13, "taker_buy_volume": 4105.7, "taker_buy_quote": 392.14505}, {"ts": 1768810380000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 25224.1, "quote_volume": 2413.19198, "trades": 30, "taker_buy_volume": 20963.2, "taker_buy_quote": 2005.42385}, {"ts": 1768810440000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 275.5, "quote_volume": 26.3378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810500000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 8104.8, "quote_volume": 776.06307, "trades": 17, "taker_buy_volume": 6859.1, "taker_buy_quote": 656.86289}, {"ts": 1768810560000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 2225.9, "quote_volume": 213.25991, "trades": 3, "taker_buy_volume": 242.0, "taker_buy_quote": 23.20229}, {"ts": 1768810620000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 4346.3, "quote_volume": 415.94091, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810680000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 9746.4, "quote_volume": 933.07068, "trades": 10, "taker_buy_volume": 3457.0, "taker_buy_quote": 331.1751}, {"ts": 1768810740000, "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": 1768810800000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 7183.8, "quote_volume": 688.33093, "trades": 17, "taker_buy_volume": 3846.2, "taker_buy_quote": 368.80586}, {"ts": 1768810860000, "open": 0.0958, "high": 0.096, "low": 0.0957, "close": 0.0958, "volume": 26508.7, "quote_volume": 2541.02733, "trades": 46, "taker_buy_volume": 10560.4, "taker_buy_quote": 1012.61837}, {"ts": 1768810920000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 6856.1, "quote_volume": 656.88232, "trades": 14, "taker_buy_volume": 6801.0, "taker_buy_quote": 651.60925}, {"ts": 1768810980000, "open": 0.0958, "high": 0.096, "low": 0.0957, "close": 0.0958, "volume": 28226.6, "quote_volume": 2705.99132, "trades": 37, "taker_buy_volume": 19183.9, "taker_buy_quote": 1839.768}, {"ts": 1768811040000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 7563.2, "quote_volume": 724.89446, "trades": 22, "taker_buy_volume": 5283.4, "taker_buy_quote": 506.48962}, {"ts": 1768811100000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 3711.5, "quote_volume": 355.3018, "trades": 11, "taker_buy_volume": 815.4, "taker_buy_quote": 78.03378}, {"ts": 1768811160000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 853.1, "quote_volume": 81.54404, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811220000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 3410.1, "quote_volume": 325.66455, "trades": 10, "taker_buy_volume": 1025.7, "taker_buy_quote": 97.95435}, {"ts": 1768811280000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 2880.1, "quote_volume": 274.84108, "trades": 8, "taker_buy_volume": 2262.3, "taker_buy_quote": 215.90296}, {"ts": 1768811340000, "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": 1768811400000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 36825.9, "quote_volume": 3509.84568, "trades": 51, "taker_buy_volume": 30013.7, "taker_buy_quote": 2860.64302}, {"ts": 1768811460000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 9844.0, "quote_volume": 939.1176, "trades": 12, "taker_buy_volume": 1247.4, "taker_buy_quote": 119.00196}, {"ts": 1768811520000, "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": 1768811580000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 4984.4, "quote_volume": 475.8073, "trades": 12, "taker_buy_volume": 2515.9, "taker_buy_quote": 240.06555}, {"ts": 1768811640000, "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": 1768811700000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 3522.9, "quote_volume": 336.73788, "trades": 8, "taker_buy_volume": 3410.0, "taker_buy_quote": 325.96722}, {"ts": 1768811760000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 5306.7, "quote_volume": 507.49572, "trades": 12, "taker_buy_volume": 2733.7, "taker_buy_quote": 261.53841}, {"ts": 1768811820000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 11304.0, "quote_volume": 1081.20324, "trades": 16, "taker_buy_volume": 3332.7, "taker_buy_quote": 318.72396}, {"ts": 1768811880000, "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": 1768811940000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 3469.0, "quote_volume": 331.9724, "trades": 6, "taker_buy_volume": 3360.0, "taker_buy_quote": 321.552}, {"ts": 1768812000000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 10102.2, "quote_volume": 966.51934, "trades": 14, "taker_buy_volume": 3407.0, "taker_buy_quote": 326.24672}, {"ts": 1768812060000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 7012.4, "quote_volume": 671.41501, "trades": 12, "taker_buy_volume": 7012.4, "taker_buy_quote": 671.41501}, {"ts": 1768812120000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 6053.0, "quote_volume": 579.90023, "trades": 8, "taker_buy_volume": 3938.0, "taker_buy_quote": 377.28323}, {"ts": 1768812180000, "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": 1768812240000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 3333.5, "quote_volume": 319.01595, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812300000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 7939.5, "quote_volume": 760.77245, "trades": 11, "taker_buy_volume": 1060.0, "taker_buy_quote": 101.6106}, {"ts": 1768812360000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 9655.6, "quote_volume": 925.33277, "trades": 12, "taker_buy_volume": 3399.0, "taker_buy_quote": 325.95049}, {"ts": 1768812420000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 3571.0, "quote_volume": 342.338, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812480000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 44081.9, "quote_volume": 4224.33389, "trades": 40, "taker_buy_volume": 15809.3, "taker_buy_quote": 1515.27981}, {"ts": 1768812540000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 9702.2, "quote_volume": 930.78048, "trades": 9, "taker_buy_volume": 5721.5, "taker_buy_quote": 549.03135}, {"ts": 1768812600000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 2109.9, "quote_volume": 202.12842, "trades": 8, "taker_buy_volume": 818.2, "taker_buy_quote": 78.38356}, {"ts": 1768812660000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 246.0, "quote_volume": 23.5668, "trades": 2, "taker_buy_volume": 246.0, "taker_buy_quote": 23.5668}, {"ts": 1768812720000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1309.3, "quote_volume": 125.30001, "trades": 4, "taker_buy_volume": 75.1, "taker_buy_quote": 7.18707}, {"ts": 1768812780000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 8122.6, "quote_volume": 776.94064, "trades": 14, "taker_buy_volume": 6338.5, "taker_buy_quote": 606.38068}, {"ts": 1768812840000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 2758.7, "quote_volume": 263.73172, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812900000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 19361.8, "quote_volume": 1854.88547, "trades": 23, "taker_buy_volume": 5186.6, "taker_buy_quote": 497.02367}, {"ts": 1768812960000, "open": 0.0958, "high": 0.096, "low": 0.0957, "close": 0.0957, "volume": 49408.4, "quote_volume": 4732.48783, "trades": 49, "taker_buy_volume": 10906.4, "taker_buy_quote": 1044.68894}, {"ts": 1768813020000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 3243.8, "quote_volume": 310.42096, "trades": 10, "taker_buy_volume": 2083.0, "taker_buy_quote": 199.3431}, {"ts": 1768813080000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 942.0, "quote_volume": 90.0552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813140000, "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": 1768813200000, "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": 1768813260000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 7538.0, "quote_volume": 721.3866, "trades": 15, "taker_buy_volume": 5423.0, "taker_buy_quote": 518.9811}, {"ts": 1768813320000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 7514.5, "quote_volume": 719.13765, "trades": 9, "taker_buy_volume": 4404.7, "taker_buy_quote": 421.52979}, {"ts": 1768813380000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 144.5, "quote_volume": 13.82865, "trades": 1, "taker_buy_volume": 144.5, "taker_buy_quote": 13.82865}, {"ts": 1768813440000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 678.0, "quote_volume": 64.9004, "trades": 2, "taker_buy_volume": 158.0, "taker_buy_quote": 15.1364}, {"ts": 1768813500000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 396.8, "quote_volume": 37.97376, "trades": 1, "taker_buy_volume": 396.8, "taker_buy_quote": 37.97376}, {"ts": 1768813560000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 1860.6, "quote_volume": 178.03431, "trades": 4, "taker_buy_volume": 1609.5, "taker_buy_quote": 154.02915}, {"ts": 1768813620000, "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": 1768813680000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 104.7, "quote_volume": 10.01979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813740000, "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": 1768813800000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1312.9, "quote_volume": 125.64453, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813860000, "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": 1768813920000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 1380.7, "quote_volume": 132.14329, "trades": 6, "taker_buy_volume": 158.0, "taker_buy_quote": 15.1309}, {"ts": 1768813980000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 7099.2, "quote_volume": 678.07602, "trades": 11, "taker_buy_volume": 146.2, "taker_buy_quote": 13.99134}, {"ts": 1768814040000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 105.0, "quote_volume": 10.0275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814100000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 8385.7, "quote_volume": 802.01753, "trades": 22, "taker_buy_volume": 6044.4, "taker_buy_quote": 577.973}, {"ts": 1768814160000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 2401.2, "quote_volume": 229.79484, "trades": 6, "taker_buy_volume": 1288.6, "taker_buy_quote": 123.31902}, {"ts": 1768814220000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 121.0, "quote_volume": 11.5918, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 11.5918}, {"ts": 1768814280000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 5536.6, "quote_volume": 530.18181, "trades": 11, "taker_buy_volume": 3872.0, "taker_buy_quote": 370.87959}, {"ts": 1768814340000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 14054.5, "quote_volume": 1343.85495, "trades": 19, "taker_buy_volume": 929.5, "taker_buy_quote": 88.97585}, {"ts": 1768814400000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 1989.0, "quote_volume": 190.34179, "trades": 3, "taker_buy_volume": 1989.0, "taker_buy_quote": 190.34179}, {"ts": 1768814460000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 5351.0, "quote_volume": 512.48607, "trades": 11, "taker_buy_volume": 5295.9, "taker_buy_quote": 507.213}, {"ts": 1768814520000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 13608.2, "quote_volume": 1303.97171, "trades": 18, "taker_buy_volume": 3929.5, "taker_buy_quote": 376.75225}, {"ts": 1768814580000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 10145.9, "quote_volume": 970.02914, "trades": 26, "taker_buy_volume": 2823.7, "taker_buy_quote": 269.94572}, {"ts": 1768814640000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 4020.2, "quote_volume": 384.34416, "trades": 8, "taker_buy_volume": 2907.6, "taker_buy_quote": 277.9796}, {"ts": 1768814700000, "open": 0.0957, "high": 0.096, "low": 0.0957, "close": 0.0959, "volume": 23977.4, "quote_volume": 2297.65311, "trades": 38, "taker_buy_volume": 12084.5, "taker_buy_quote": 1158.36723}, {"ts": 1768814760000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 15985.7, "quote_volume": 1531.46643, "trades": 17, "taker_buy_volume": 833.7, "taker_buy_quote": 79.90483}, {"ts": 1768814820000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 15865.0, "quote_volume": 1521.53599, "trades": 22, "taker_buy_volume": 8232.8, "taker_buy_quote": 789.86235}, {"ts": 1768814880000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 5888.9, "quote_volume": 564.15662, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814940000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 3642.9, "quote_volume": 348.62553, "trades": 4, "taker_buy_volume": 2174.1, "taker_buy_quote": 208.06137}, {"ts": 1768815000000, "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": 1768815060000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 13954.5, "quote_volume": 1334.47501, "trades": 15, "taker_buy_volume": 5242.9, "taker_buy_quote": 501.4299}, {"ts": 1768815120000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 22791.5, "quote_volume": 2183.54476, "trades": 17, "taker_buy_volume": 19077.6, "taker_buy_quote": 1827.73983}, {"ts": 1768815180000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 11205.1, "quote_volume": 1073.89463, "trades": 16, "taker_buy_volume": 1472.7, "taker_buy_quote": 141.20777}, {"ts": 1768815240000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 3230.3, "quote_volume": 309.46274, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815300000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 1301.3, "quote_volume": 124.54655, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815360000, "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": 1768815420000, "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": 1768815480000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 109.8, "quote_volume": 10.50786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815540000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 94.0, "quote_volume": 9.0052, "trades": 1, "taker_buy_volume": 94.0, "taker_buy_quote": 9.0052}, {"ts": 1768815600000, "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": 1768815660000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 521.9, "quote_volume": 49.99802, "trades": 1, "taker_buy_volume": 521.9, "taker_buy_quote": 49.99802}, {"ts": 1768815720000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 410.3, "quote_volume": 39.30674, "trades": 5, "taker_buy_volume": 355.3, "taker_buy_quote": 34.03774}, {"ts": 1768815780000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 9537.1, "quote_volume": 913.65418, "trades": 10, "taker_buy_volume": 681.0, "taker_buy_quote": 65.2398}, {"ts": 1768815840000, "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": 1768815900000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1714.7, "quote_volume": 164.26826, "trades": 5, "taker_buy_volume": 657.2, "taker_buy_quote": 62.95976}, {"ts": 1768815960000, "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": 1768816020000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 11624.4, "quote_volume": 1113.77821, "trades": 11, "taker_buy_volume": 427.3, "taker_buy_quote": 40.97807}, {"ts": 1768816080000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 18776.2, "quote_volume": 1798.75996, "trades": 9, "taker_buy_volume": 2262.7, "taker_buy_quote": 216.76666}, {"ts": 1768816140000, "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": 1768816200000, "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": 1768816260000, "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": 1768816320000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 3050.8, "quote_volume": 291.96156, "trades": 5, "taker_buy_volume": 2374.7, "taker_buy_quote": 227.25879}, {"ts": 1768816380000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1299.0, "quote_volume": 124.3143, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816440000, "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": 1768816500000, "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": 1768816560000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 145.8, "quote_volume": 13.93848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816620000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 11944.9, "quote_volume": 1143.9256, "trades": 12, "taker_buy_volume": 11944.9, "taker_buy_quote": 1143.9256}, {"ts": 1768816680000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 31058.3, "quote_volume": 2975.93014, "trades": 11, "taker_buy_volume": 31058.3, "taker_buy_quote": 2975.93014}, {"ts": 1768816740000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 12982.5, "quote_volume": 1243.7235, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816800000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 8684.2, "quote_volume": 831.94636, "trades": 8, "taker_buy_volume": 1210.8, "taker_buy_quote": 115.99464}, {"ts": 1768816860000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 133.1, "quote_volume": 12.75098, "trades": 1, "taker_buy_volume": 133.1, "taker_buy_quote": 12.75098}, {"ts": 1768816920000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 18932.4, "quote_volume": 1814.29941, "trades": 14, "taker_buy_volume": 6279.9, "taker_buy_quote": 602.18991}, {"ts": 1768816980000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 12794.2, "quote_volume": 1225.78256, "trades": 6, "taker_buy_volume": 12637.3, "taker_buy_quote": 1210.76173}, {"ts": 1768817040000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 138.5, "quote_volume": 13.28215, "trades": 1, "taker_buy_volume": 138.5, "taker_buy_quote": 13.28215}, {"ts": 1768817100000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 44281.0, "quote_volume": 4246.5479, "trades": 12, "taker_buy_volume": 44116.3, "taker_buy_quote": 4230.75317}, {"ts": 1768817160000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 2676.1, "quote_volume": 256.37038, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817220000, "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": 1768817280000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 14569.2, "quote_volume": 1395.72936, "trades": 16, "taker_buy_volume": 10618.1, "taker_buy_quote": 1017.21398}, {"ts": 1768817340000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 243.1, "quote_volume": 23.28898, "trades": 2, "taker_buy_volume": 243.1, "taker_buy_quote": 23.28898}, {"ts": 1768817400000, "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": 1768817460000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 5607.1, "quote_volume": 537.16018, "trades": 5, "taker_buy_volume": 5607.1, "taker_buy_quote": 537.16018}, {"ts": 1768817520000, "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": 1768817580000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 8478.8, "quote_volume": 813.65616, "trades": 15, "taker_buy_volume": 6584.4, "taker_buy_quote": 631.9832}, {"ts": 1768817640000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 2961.5, "quote_volume": 284.07687, "trades": 6, "taker_buy_volume": 745.1, "taker_buy_quote": 71.52411}, {"ts": 1768817700000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 15270.1, "quote_volume": 1465.51894, "trades": 12, "taker_buy_volume": 11218.4, "taker_buy_quote": 1076.96091}, {"ts": 1768817760000, "open": 0.096, "high": 0.0966, "low": 0.096, "close": 0.0966, "volume": 86105.8, "quote_volume": 8293.97664, "trades": 46, "taker_buy_volume": 63052.9, "taker_buy_quote": 6070.59043}, {"ts": 1768817820000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 8380.2, "quote_volume": 808.6893, "trades": 12, "taker_buy_volume": 8202.7, "taker_buy_quote": 791.56055}, {"ts": 1768817880000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 9104.0, "quote_volume": 877.52261, "trades": 13, "taker_buy_volume": 3110.7, "taker_buy_quote": 299.78639}, {"ts": 1768817940000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 239.4, "quote_volume": 23.05422, "trades": 1, "taker_buy_volume": 239.4, "taker_buy_quote": 23.05422}, {"ts": 1768818000000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 4322.9, "quote_volume": 415.86298, "trades": 8, "taker_buy_volume": 1035.4, "taker_buy_quote": 99.60548}, {"ts": 1768818060000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 2060.0, "quote_volume": 198.378, "trades": 2, "taker_buy_volume": 2060.0, "taker_buy_quote": 198.378}, {"ts": 1768818120000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 643.4, "quote_volume": 61.95942, "trades": 1, "taker_buy_volume": 643.4, "taker_buy_quote": 61.95942}, {"ts": 1768818180000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1809.1, "quote_volume": 174.03542, "trades": 3, "taker_buy_volume": 1257.1, "taker_buy_quote": 120.93302}, {"ts": 1768818240000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 3109.8, "quote_volume": 299.16276, "trades": 4, "taker_buy_volume": 3109.8, "taker_buy_quote": 299.16276}, {"ts": 1768818300000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 3109.8, "quote_volume": 299.16276, "trades": 4, "taker_buy_volume": 3109.8, "taker_buy_quote": 299.16276}, {"ts": 1768818360000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 4533.4, "quote_volume": 436.18952, "trades": 12, "taker_buy_volume": 4478.7, "taker_buy_quote": 430.92738}, {"ts": 1768818420000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 4849.2, "quote_volume": 466.63237, "trades": 16, "taker_buy_volume": 4849.2, "taker_buy_quote": 466.63237}, {"ts": 1768818480000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1881.1, "quote_volume": 180.96182, "trades": 4, "taker_buy_volume": 768.8, "taker_buy_quote": 73.95856}, {"ts": 1768818540000, "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": 1768818600000, "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": 1768818660000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 12259.6, "quote_volume": 1178.82293, "trades": 18, "taker_buy_volume": 7920.8, "taker_buy_quote": 761.86425}, {"ts": 1768818720000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 14972.9, "quote_volume": 1439.22911, "trades": 23, "taker_buy_volume": 5253.4, "taker_buy_quote": 505.18516}, {"ts": 1768818780000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 20155.3, "quote_volume": 1935.7354, "trades": 24, "taker_buy_volume": 8375.6, "taker_buy_quote": 804.8842}, {"ts": 1768818840000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1307.5, "quote_volume": 125.65075, "trades": 4, "taker_buy_volume": 1307.5, "taker_buy_quote": 125.65075}, {"ts": 1768818900000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 8222.3, "quote_volume": 789.65871, "trades": 9, "taker_buy_volume": 4816.5, "taker_buy_quote": 462.70191}, {"ts": 1768818960000, "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": 1768819020000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 1605.2, "quote_volume": 154.12401, "trades": 6, "taker_buy_volume": 248.1, "taker_buy_quote": 23.84241}, {"ts": 1768819080000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 1411.8, "quote_volume": 135.40952, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819140000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 2649.1, "quote_volume": 253.80958, "trades": 7, "taker_buy_volume": 367.9, "taker_buy_quote": 35.27062}, {"ts": 1768819200000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 43858.4, "quote_volume": 4206.02056, "trades": 9, "taker_buy_volume": 43858.4, "taker_buy_quote": 4206.02056}, {"ts": 1768819260000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 177.7, "quote_volume": 17.04143, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819320000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 28187.6, "quote_volume": 2703.73484, "trades": 8, "taker_buy_volume": 28187.6, "taker_buy_quote": 2703.73484}, {"ts": 1768819380000, "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": 1768819440000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 43085.8, "quote_volume": 4136.432, "trades": 5, "taker_buy_volume": 43085.8, "taker_buy_quote": 4136.432}, {"ts": 1768819500000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 35709.3, "quote_volume": 3431.76763, "trades": 9, "taker_buy_volume": 35709.3, "taker_buy_quote": 3431.76763}, {"ts": 1768819560000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 30366.2, "quote_volume": 2922.58306, "trades": 26, "taker_buy_volume": 27063.4, "taker_buy_quote": 2604.52342}, {"ts": 1768819620000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 12042.4, "quote_volume": 1160.06348, "trades": 17, "taker_buy_volume": 5930.1, "taker_buy_quote": 571.44899}, {"ts": 1768819680000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 10931.1, "quote_volume": 1051.57182, "trades": 5, "taker_buy_volume": 311.0, "taker_buy_quote": 29.9182}, {"ts": 1768819740000, "open": 0.0961, "high": 0.0961, "low": 0.0958, "close": 0.0959, "volume": 26468.2, "quote_volume": 2538.45827, "trades": 25, "taker_buy_volume": 6057.5, "taker_buy_quote": 581.16063}, {"ts": 1768819800000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 30290.4, "quote_volume": 2904.93373, "trades": 9, "taker_buy_volume": 30290.4, "taker_buy_quote": 2904.93373}, {"ts": 1768819860000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 29318.0, "quote_volume": 2814.72348, "trades": 18, "taker_buy_volume": 27076.0, "taker_buy_quote": 2599.50418}, {"ts": 1768819920000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1563.4, "quote_volume": 150.24274, "trades": 2, "taker_buy_volume": 1563.4, "taker_buy_quote": 150.24274}, {"ts": 1768819980000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 20404.1, "quote_volume": 1962.87442, "trades": 11, "taker_buy_volume": 18164.6, "taker_buy_quote": 1747.43452}, {"ts": 1768820040000, "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": 1768820100000, "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": 1768820160000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 7149.7, "quote_volume": 688.51611, "trades": 6, "taker_buy_volume": 7149.7, "taker_buy_quote": 688.51611}, {"ts": 1768820220000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 8827.5, "quote_volume": 850.43062, "trades": 14, "taker_buy_volume": 4110.0, "taker_buy_quote": 395.8241}, {"ts": 1768820280000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 243.2, "quote_volume": 23.44448, "trades": 1, "taker_buy_volume": 243.2, "taker_buy_quote": 23.44448}, {"ts": 1768820340000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 2352.3, "quote_volume": 226.52649, "trades": 5, "taker_buy_volume": 1175.1, "taker_buy_quote": 113.16213}, {"ts": 1768820400000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 9698.5, "quote_volume": 934.9354, "trades": 2, "taker_buy_volume": 9698.5, "taker_buy_quote": 934.9354}, {"ts": 1768820460000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 3073.6, "quote_volume": 296.77206, "trades": 10, "taker_buy_volume": 2288.7, "taker_buy_quote": 220.96856}, {"ts": 1768820520000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 7647.1, "quote_volume": 738.52588, "trades": 16, "taker_buy_volume": 1531.0, "taker_buy_quote": 147.88915}, {"ts": 1768820580000, "open": 0.0966, "high": 0.097, "low": 0.0966, "close": 0.0969, "volume": 26478.2, "quote_volume": 2561.0046, "trades": 15, "taker_buy_volume": 26322.2, "taker_buy_quote": 2545.8882}, {"ts": 1768820640000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1872.3, "quote_volume": 181.42587, "trades": 4, "taker_buy_volume": 1872.3, "taker_buy_quote": 181.42587}, {"ts": 1768820700000, "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": 1768820760000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 12817.5, "quote_volume": 1242.56996, "trades": 4, "taker_buy_volume": 12817.5, "taker_buy_quote": 1242.56996}, {"ts": 1768820820000, "open": 0.097, "high": 0.0976, "low": 0.097, "close": 0.0972, "volume": 189699.7, "quote_volume": 18468.32513, "trades": 126, "taker_buy_volume": 94900.9, "taker_buy_quote": 9239.58662}, {"ts": 1768820880000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 9355.9, "quote_volume": 910.43177, "trades": 8, "taker_buy_volume": 9292.4, "taker_buy_quote": 904.25322}, {"ts": 1768820940000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 21305.2, "quote_volume": 2069.11802, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821000000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 2196.1, "quote_volume": 213.24131, "trades": 5, "taker_buy_volume": 967.5, "taker_buy_quote": 93.94425}, {"ts": 1768821060000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 13556.6, "quote_volume": 1313.8561, "trades": 12, "taker_buy_volume": 8345.4, "taker_buy_quote": 808.8537}, {"ts": 1768821120000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 4362.1, "quote_volume": 423.05047, "trades": 5, "taker_buy_volume": 4362.1, "taker_buy_quote": 423.05047}, {"ts": 1768821180000, "open": 0.097, "high": 0.0972, "low": 0.0969, "close": 0.0972, "volume": 8933.8, "quote_volume": 866.66161, "trades": 10, "taker_buy_volume": 6410.5, "taker_buy_quote": 622.03587}, {"ts": 1768821240000, "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": 1768821300000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 9601.7, "quote_volume": 933.21772, "trades": 14, "taker_buy_volume": 5633.4, "taker_buy_quote": 547.56648}, {"ts": 1768821360000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 2336.1, "quote_volume": 226.7047, "trades": 4, "taker_buy_volume": 2060.2, "taker_buy_quote": 199.9424}, {"ts": 1768821420000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 4659.4, "quote_volume": 452.89218, "trades": 11, "taker_buy_volume": 2147.5, "taker_buy_quote": 208.7355}, {"ts": 1768821480000, "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": 1768821540000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 1415.5, "quote_volume": 137.42111, "trades": 5, "taker_buy_volume": 120.1, "taker_buy_quote": 11.6497}, {"ts": 1768821600000, "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": 1768821660000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 1933.0, "quote_volume": 187.82698, "trades": 5, "taker_buy_volume": 1933.0, "taker_buy_quote": 187.82698}, {"ts": 1768821720000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1900.0, "quote_volume": 184.68, "trades": 7, "taker_buy_volume": 664.5, "taker_buy_quote": 64.5894}, {"ts": 1768821780000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 3736.4, "quote_volume": 362.961, "trades": 12, "taker_buy_volume": 2294.7, "taker_buy_quote": 222.84516}, {"ts": 1768821840000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 3308.0, "quote_volume": 321.21029, "trades": 8, "taker_buy_volume": 1083.2, "taker_buy_quote": 105.28162}, {"ts": 1768821900000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 2397.7, "quote_volume": 232.81667, "trades": 7, "taker_buy_volume": 1165.9, "taker_buy_quote": 113.20889}, {"ts": 1768821960000, "open": 0.0972, "high": 0.0975, "low": 0.0972, "close": 0.0975, "volume": 12670.5, "quote_volume": 1234.28868, "trades": 21, "taker_buy_volume": 7010.1, "taker_buy_quote": 682.74188}, {"ts": 1768822020000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 2162.9, "quote_volume": 210.59938, "trades": 6, "taker_buy_volume": 156.0, "taker_buy_quote": 15.1944}, {"ts": 1768822080000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 11961.1, "quote_volume": 1162.83617, "trades": 10, "taker_buy_volume": 11052.0, "taker_buy_quote": 1074.47165}, {"ts": 1768822140000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 4407.9, "quote_volume": 428.88867, "trades": 9, "taker_buy_volume": 119.7, "taker_buy_quote": 11.64681}, {"ts": 1768822200000, "open": 0.0973, "high": 0.0976, "low": 0.0973, "close": 0.0976, "volume": 26261.4, "quote_volume": 2558.15717, "trades": 20, "taker_buy_volume": 21202.0, "taker_buy_quote": 2065.37161}, {"ts": 1768822260000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 9908.3, "quote_volume": 967.2313, "trades": 17, "taker_buy_volume": 525.2, "taker_buy_quote": 51.31204}, {"ts": 1768822320000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 49621.6, "quote_volume": 4836.57074, "trades": 31, "taker_buy_volume": 26447.4, "taker_buy_quote": 2578.19334}, {"ts": 1768822380000, "open": 0.0975, "high": 0.0975, "low": 0.0972, "close": 0.0972, "volume": 16292.1, "quote_volume": 1585.40407, "trades": 23, "taker_buy_volume": 1675.1, "taker_buy_quote": 162.88132}, {"ts": 1768822440000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 48749.5, "quote_volume": 4731.62358, "trades": 34, "taker_buy_volume": 30690.1, "taker_buy_quote": 2978.98602}, {"ts": 1768822500000, "open": 0.097, "high": 0.0979, "low": 0.097, "close": 0.0978, "volume": 97849.9, "quote_volume": 9532.29364, "trades": 64, "taker_buy_volume": 78394.9, "taker_buy_quote": 7637.92136}, {"ts": 1768822560000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 58452.3, "quote_volume": 5717.16343, "trades": 43, "taker_buy_volume": 44133.7, "taker_buy_quote": 4316.72878}, {"ts": 1768822620000, "open": 0.0978, "high": 0.0978, "low": 0.0974, "close": 0.0975, "volume": 104002.6, "quote_volume": 10144.68621, "trades": 49, "taker_buy_volume": 20230.1, "taker_buy_quote": 1973.05752}, {"ts": 1768822680000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 1956.5, "quote_volume": 190.73629, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822740000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 44315.7, "quote_volume": 4322.15826, "trades": 21, "taker_buy_volume": 32792.6, "taker_buy_quote": 3198.65601}, {"ts": 1768822800000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 1334.6, "quote_volume": 130.15673, "trades": 8, "taker_buy_volume": 332.3, "taker_buy_quote": 32.43248}, {"ts": 1768822860000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 244.7, "quote_volume": 23.83378, "trades": 2, "taker_buy_volume": 123.0, "taker_buy_quote": 11.9802}, {"ts": 1768822920000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 156.0, "quote_volume": 15.21, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 15.21}, {"ts": 1768822980000, "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": 1768823040000, "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": 1768823100000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 5414.6, "quote_volume": 527.42367, "trades": 7, "taker_buy_volume": 177.3, "taker_buy_quote": 17.28675}, {"ts": 1768823160000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 525.3, "quote_volume": 51.26928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823220000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 4025.0, "quote_volume": 392.84, "trades": 11, "taker_buy_volume": 1546.0, "taker_buy_quote": 150.8896}, {"ts": 1768823280000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 402.0, "quote_volume": 39.195, "trades": 4, "taker_buy_volume": 156.0, "taker_buy_quote": 15.21}, {"ts": 1768823340000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 20805.8, "quote_volume": 2026.82266, "trades": 31, "taker_buy_volume": 3229.5, "taker_buy_quote": 314.67102}, {"ts": 1768823400000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 28721.0, "quote_volume": 2795.8034, "trades": 44, "taker_buy_volume": 4309.4, "taker_buy_quote": 419.39697}, {"ts": 1768823460000, "open": 0.0973, "high": 0.0977, "low": 0.0973, "close": 0.0977, "volume": 6938.3, "quote_volume": 676.70031, "trades": 9, "taker_buy_volume": 3680.6, "taker_buy_quote": 358.42302}, {"ts": 1768823520000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1852.3, "quote_volume": 180.96971, "trades": 5, "taker_buy_volume": 794.8, "taker_buy_quote": 77.65196}, {"ts": 1768823580000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 297.8, "quote_volume": 29.11941, "trades": 3, "taker_buy_volume": 243.5, "taker_buy_quote": 23.8143}, {"ts": 1768823640000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 1574.2, "quote_volume": 153.91712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823700000, "open": 0.0978, "high": 0.0979, "low": 0.0975, "close": 0.0978, "volume": 41299.7, "quote_volume": 4037.04716, "trades": 36, "taker_buy_volume": 22209.8, "taker_buy_quote": 2172.0193}, {"ts": 1768823760000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 7187.7, "quote_volume": 702.27959, "trades": 5, "taker_buy_volume": 413.0, "taker_buy_quote": 40.3914}, {"ts": 1768823820000, "open": 0.0978, "high": 0.0983, "low": 0.0978, "close": 0.0978, "volume": 173161.1, "quote_volume": 16976.82557, "trades": 93, "taker_buy_volume": 143617.7, "taker_buy_quote": 14085.13435}, {"ts": 1768823880000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 8467.6, "quote_volume": 827.35295, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823940000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 967.1, "quote_volume": 94.38896, "trades": 6, "taker_buy_volume": 124.1, "taker_buy_quote": 12.11216}, {"ts": 1768824000000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 7757.1, "quote_volume": 756.36076, "trades": 11, "taker_buy_volume": 277.1, "taker_buy_quote": 27.03285}, {"ts": 1768824060000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 32659.7, "quote_volume": 3180.8706, "trades": 27, "taker_buy_volume": 21994.0, "taker_buy_quote": 2142.19095}, {"ts": 1768824120000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 31142.4, "quote_volume": 3032.34693, "trades": 19, "taker_buy_volume": 22034.6, "taker_buy_quote": 2146.15799}, {"ts": 1768824180000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 17408.5, "quote_volume": 1692.01518, "trades": 20, "taker_buy_volume": 2417.3, "taker_buy_quote": 234.95024}, {"ts": 1768824240000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 34580.0, "quote_volume": 3351.66645, "trades": 30, "taker_buy_volume": 1545.1, "taker_buy_quote": 150.01682}, {"ts": 1768824300000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 4600.3, "quote_volume": 445.9957, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824360000, "open": 0.0969, "high": 0.0969, "low": 0.0966, "close": 0.0969, "volume": 25747.1, "quote_volume": 2490.58811, "trades": 16, "taker_buy_volume": 10088.1, "taker_buy_quote": 976.42977}, {"ts": 1768824420000, "open": 0.097, "high": 0.0971, "low": 0.0965, "close": 0.0967, "volume": 217935.1, "quote_volume": 21074.10217, "trades": 92, "taker_buy_volume": 18498.6, "taker_buy_quote": 1790.36891}, {"ts": 1768824480000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 15300.8, "quote_volume": 1480.3398, "trades": 20, "taker_buy_volume": 7715.8, "taker_buy_quote": 746.29116}, {"ts": 1768824540000, "open": 0.0968, "high": 0.0972, "low": 0.0968, "close": 0.0971, "volume": 30176.0, "quote_volume": 2927.96429, "trades": 45, "taker_buy_volume": 18379.0, "taker_buy_quote": 1782.81677}, {"ts": 1768824600000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 3301.2, "quote_volume": 320.54652, "trades": 8, "taker_buy_volume": 3301.2, "taker_buy_quote": 320.54652}, {"ts": 1768824660000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1103.3, "quote_volume": 107.0201, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824720000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 2295.8, "quote_volume": 222.6926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824780000, "open": 0.0971, "high": 0.0971, "low": 0.0967, "close": 0.0967, "volume": 67614.6, "quote_volume": 6547.89105, "trades": 71, "taker_buy_volume": 16293.4, "taker_buy_quote": 1577.44762}, {"ts": 1768824840000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 33266.5, "quote_volume": 3222.89988, "trades": 29, "taker_buy_volume": 32874.5, "taker_buy_quote": 3184.91508}, {"ts": 1768824900000, "open": 0.097, "high": 0.0971, "low": 0.0968, "close": 0.0968, "volume": 36409.3, "quote_volume": 3531.49133, "trades": 29, "taker_buy_volume": 20746.7, "taker_buy_quote": 2012.4422}, {"ts": 1768824960000, "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": 1768825020000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 7255.4, "quote_volume": 703.04826, "trades": 3, "taker_buy_volume": 7255.4, "taker_buy_quote": 703.04826}, {"ts": 1768825080000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1745.0, "quote_volume": 169.265, "trades": 6, "taker_buy_volume": 348.7, "taker_buy_quote": 33.8239}, {"ts": 1768825140000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 3765.6, "quote_volume": 365.2632, "trades": 5, "taker_buy_volume": 1261.1, "taker_buy_quote": 122.3267}, {"ts": 1768825200000, "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": 1768825260000, "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": 1768825320000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 326.2, "quote_volume": 31.60878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825380000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 189.3, "quote_volume": 18.32424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825440000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 21012.7, "quote_volume": 2034.37297, "trades": 22, "taker_buy_volume": 9086.4, "taker_buy_quote": 879.57553}, {"ts": 1768825500000, "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": 1768825560000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 124.7, "quote_volume": 12.05849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825620000, "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": 1768825680000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 3924.2, "quote_volume": 379.31235, "trades": 12, "taker_buy_volume": 1234.3, "taker_buy_quote": 119.35681}, {"ts": 1768825740000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 3008.0, "quote_volume": 290.5728, "trades": 12, "taker_buy_volume": 301.5, "taker_buy_quote": 29.1249}, {"ts": 1768825800000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 3363.0, "quote_volume": 325.2021, "trades": 4, "taker_buy_volume": 3363.0, "taker_buy_quote": 325.2021}, {"ts": 1768825860000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 403.8, "quote_volume": 39.04746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825920000, "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": 1768825980000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 122.1, "quote_volume": 11.81928, "trades": 2, "taker_buy_volume": 122.1, "taker_buy_quote": 11.81928}, {"ts": 1768826040000, "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": 1768826100000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 1609.9, "quote_volume": 155.97527, "trades": 3, "taker_buy_volume": 1213.5, "taker_buy_quote": 117.60375}, {"ts": 1768826160000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 275.4, "quote_volume": 26.65872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826220000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 18614.2, "quote_volume": 1801.85456, "trades": 9, "taker_buy_volume": 18614.2, "taker_buy_quote": 1801.85456}, {"ts": 1768826280000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 1348.4, "quote_volume": 130.40218, "trades": 4, "taker_buy_volume": 119.0, "taker_buy_quote": 11.5192}, {"ts": 1768826340000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 8033.9, "quote_volume": 776.87813, "trades": 6, "taker_buy_volume": 3668.2, "taker_buy_quote": 354.71494}, {"ts": 1768826400000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 2527.5, "quote_volume": 244.1565, "trades": 4, "taker_buy_volume": 1870.7, "taker_buy_quote": 180.70962}, {"ts": 1768826460000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 6012.5, "quote_volume": 581.64768, "trades": 13, "taker_buy_volume": 6012.5, "taker_buy_quote": 581.64768}, {"ts": 1768826520000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 785.0, "quote_volume": 75.95803, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826580000, "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": 1768826640000, "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": 1768826700000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 5047.4, "quote_volume": 488.08358, "trades": 9, "taker_buy_volume": 2324.3, "taker_buy_quote": 224.75981}, {"ts": 1768826760000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 1679.5, "quote_volume": 162.5756, "trades": 6, "taker_buy_volume": 283.1, "taker_buy_quote": 27.40408}, {"ts": 1768826820000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 392.4, "quote_volume": 37.98432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826880000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 9316.3, "quote_volume": 901.65246, "trades": 34, "taker_buy_volume": 782.9, "taker_buy_quote": 75.78472}, {"ts": 1768826940000, "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": 1768827000000, "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": 1768827060000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 4755.8, "quote_volume": 460.36144, "trades": 11, "taker_buy_volume": 178.7, "taker_buy_quote": 17.29816}, {"ts": 1768827120000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 13516.7, "quote_volume": 1308.41656, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827180000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 2742.5, "quote_volume": 265.474, "trades": 10, "taker_buy_volume": 636.7, "taker_buy_quote": 61.63256}, {"ts": 1768827240000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 1138.4, "quote_volume": 110.22173, "trades": 5, "taker_buy_volume": 300.4, "taker_buy_quote": 29.10333}, {"ts": 1768827300000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 54.4, "quote_volume": 5.27136, "trades": 1, "taker_buy_volume": 54.4, "taker_buy_quote": 5.27136}, {"ts": 1768827360000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 6565.5, "quote_volume": 636.19695, "trades": 11, "taker_buy_volume": 3278.3, "taker_buy_quote": 317.66727}, {"ts": 1768827420000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 49.3, "quote_volume": 4.77717, "trades": 1, "taker_buy_volume": 49.3, "taker_buy_quote": 4.77717}, {"ts": 1768827480000, "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": 1768827540000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 19626.5, "quote_volume": 1903.3386, "trades": 74, "taker_buy_volume": 3683.0, "taker_buy_quote": 356.91706}, {"ts": 1768827600000, "open": 0.097, "high": 0.0974, "low": 0.097, "close": 0.0973, "volume": 21756.2, "quote_volume": 2115.42688, "trades": 29, "taker_buy_volume": 15511.5, "taker_buy_quote": 1507.70642}, {"ts": 1768827660000, "open": 0.0973, "high": 0.0977, "low": 0.0972, "close": 0.0977, "volume": 15045.0, "quote_volume": 1464.74792, "trades": 23, "taker_buy_volume": 14198.1, "taker_buy_quote": 1382.30488}, {"ts": 1768827720000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 34177.5, "quote_volume": 3338.55488, "trades": 34, "taker_buy_volume": 5600.0, "taker_buy_quote": 547.30281}, {"ts": 1768827780000, "open": 0.0977, "high": 0.0982, "low": 0.0977, "close": 0.0981, "volume": 60958.7, "quote_volume": 5967.87585, "trades": 48, "taker_buy_volume": 31288.4, "taker_buy_quote": 3061.45245}, {"ts": 1768827840000, "open": 0.098, "high": 0.0985, "low": 0.098, "close": 0.0985, "volume": 109359.5, "quote_volume": 10728.18359, "trades": 69, "taker_buy_volume": 67853.5, "taker_buy_quote": 6656.3542}, {"ts": 1768827900000, "open": 0.0985, "high": 0.0985, "low": 0.0982, "close": 0.0983, "volume": 41465.4, "quote_volume": 4078.5003, "trades": 64, "taker_buy_volume": 15853.4, "taker_buy_quote": 1559.80813}, {"ts": 1768827960000, "open": 0.0983, "high": 0.0987, "low": 0.0983, "close": 0.0987, "volume": 51006.3, "quote_volume": 5021.92614, "trades": 53, "taker_buy_volume": 33837.0, "taker_buy_quote": 3330.75467}, {"ts": 1768828020000, "open": 0.0986, "high": 0.0989, "low": 0.0986, "close": 0.0989, "volume": 45269.0, "quote_volume": 4471.18689, "trades": 32, "taker_buy_volume": 34790.1, "taker_buy_quote": 3436.04707}, {"ts": 1768828080000, "open": 0.0988, "high": 0.0988, "low": 0.0985, "close": 0.0987, "volume": 13355.2, "quote_volume": 1316.38987, "trades": 20, "taker_buy_volume": 2515.6, "taker_buy_quote": 248.23072}, {"ts": 1768828140000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 21980.3, "quote_volume": 2173.44832, "trades": 22, "taker_buy_volume": 5878.7, "taker_buy_quote": 580.94642}, {"ts": 1768828200000, "open": 0.0989, "high": 0.0992, "low": 0.0989, "close": 0.099, "volume": 54633.4, "quote_volume": 5409.51453, "trades": 47, "taker_buy_volume": 33707.2, "taker_buy_quote": 3335.32162}, {"ts": 1768828260000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 7781.5, "quote_volume": 769.75388, "trades": 10, "taker_buy_volume": 7456.5, "taker_buy_quote": 737.61138}, {"ts": 1768828320000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 8834.4, "quote_volume": 874.80609, "trades": 21, "taker_buy_volume": 3793.1, "taker_buy_quote": 375.71633}, {"ts": 1768828380000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 8999.6, "quote_volume": 890.28274, "trades": 10, "taker_buy_volume": 7328.6, "taker_buy_quote": 724.85374}, {"ts": 1768828440000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 69017.2, "quote_volume": 6825.91696, "trades": 11, "taker_buy_volume": 1361.0, "taker_buy_quote": 134.739}, {"ts": 1768828500000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 14467.7, "quote_volume": 1427.98259, "trades": 13, "taker_buy_volume": 6943.7, "taker_buy_quote": 685.36379}, {"ts": 1768828560000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 3556.7, "quote_volume": 351.40196, "trades": 4, "taker_buy_volume": 2052.3, "taker_buy_quote": 202.76724}, {"ts": 1768828620000, "open": 0.0988, "high": 0.0994, "low": 0.0988, "close": 0.0993, "volume": 130198.6, "quote_volume": 12898.56683, "trades": 90, "taker_buy_volume": 101122.6, "taker_buy_quote": 10011.65604}, {"ts": 1768828680000, "open": 0.0993, "high": 0.0998, "low": 0.0993, "close": 0.0996, "volume": 69160.2, "quote_volume": 6887.91578, "trades": 83, "taker_buy_volume": 54092.1, "taker_buy_quote": 5386.42185}, {"ts": 1768828740000, "open": 0.0996, "high": 0.0996, "low": 0.099, "close": 0.0991, "volume": 104858.8, "quote_volume": 10401.66941, "trades": 85, "taker_buy_volume": 50002.5, "taker_buy_quote": 4957.04832}, {"ts": 1768828800000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 26393.7, "quote_volume": 2613.0461, "trades": 33, "taker_buy_volume": 20173.5, "taker_buy_quote": 1997.2463}, {"ts": 1768828860000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 7009.4, "quote_volume": 693.84606, "trades": 15, "taker_buy_volume": 1312.2, "taker_buy_quote": 129.89572}, {"ts": 1768828920000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 105771.6, "quote_volume": 10458.87726, "trades": 90, "taker_buy_volume": 40102.5, "taker_buy_quote": 3965.8163}, {"ts": 1768828980000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 13148.7, "quote_volume": 1298.51593, "trades": 12, "taker_buy_volume": 7392.4, "taker_buy_quote": 730.36912}, {"ts": 1768829040000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 4713.4, "quote_volume": 466.14299, "trades": 12, "taker_buy_volume": 121.3, "taker_buy_quote": 11.99657}, {"ts": 1768829100000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 1299.0, "quote_volume": 128.2113, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829160000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 1972.5, "quote_volume": 194.69797, "trades": 6, "taker_buy_volume": 671.4, "taker_buy_quote": 66.26718}, {"ts": 1768829220000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 3721.6, "quote_volume": 366.93761, "trades": 6, "taker_buy_volume": 122.2, "taker_buy_quote": 12.04892}, {"ts": 1768829280000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 2483.5, "quote_volume": 244.3764, "trades": 5, "taker_buy_volume": 1302.9, "taker_buy_quote": 128.20536}, {"ts": 1768829340000, "open": 0.0985, "high": 0.0985, "low": 0.0982, "close": 0.0982, "volume": 23234.5, "quote_volume": 2284.13866, "trades": 26, "taker_buy_volume": 2124.9, "taker_buy_quote": 209.06868}, {"ts": 1768829400000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 9022.8, "quote_volume": 886.03896, "trades": 12, "taker_buy_volume": 7918.8, "taker_buy_quote": 777.62616}, {"ts": 1768829460000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 19117.5, "quote_volume": 1875.3633, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829520000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 407.5, "quote_volume": 39.89425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829580000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 6384.0, "quote_volume": 625.85563, "trades": 12, "taker_buy_volume": 3872.5, "taker_buy_quote": 379.62288}, {"ts": 1768829640000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 3507.2, "quote_volume": 344.03202, "trades": 8, "taker_buy_volume": 1733.1, "taker_buy_quote": 170.00475}, {"ts": 1768829700000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 2277.8, "quote_volume": 223.44168, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829760000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 986.5, "quote_volume": 96.88931, "trades": 5, "taker_buy_volume": 986.5, "taker_buy_quote": 96.88931}, {"ts": 1768829820000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 1836.0, "quote_volume": 180.2952, "trades": 5, "taker_buy_volume": 1111.0, "taker_buy_quote": 109.1002}, {"ts": 1768829880000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 5659.3, "quote_volume": 556.64352, "trades": 13, "taker_buy_volume": 5361.7, "taker_buy_quote": 527.38944}, {"ts": 1768829940000, "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": 1768830000000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 938.7, "quote_volume": 92.53899, "trades": 2, "taker_buy_volume": 770.4, "taker_buy_quote": 75.96144}, {"ts": 1768830060000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 17520.7, "quote_volume": 1725.78895, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830120000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 920.7, "quote_volume": 90.61442, "trades": 5, "taker_buy_volume": 175.4, "taker_buy_quote": 17.2769}, {"ts": 1768830180000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 9372.7, "quote_volume": 922.5012, "trades": 26, "taker_buy_volume": 2101.0, "taker_buy_quote": 206.9485}, {"ts": 1768830240000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 1421.5, "quote_volume": 139.8756, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830300000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 468.6, "quote_volume": 46.06338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830360000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 2230.2, "quote_volume": 219.40927, "trades": 6, "taker_buy_volume": 1535.0, "taker_buy_quote": 151.044}, {"ts": 1768830420000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 512.5, "quote_volume": 50.43, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830480000, "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0986, "volume": 17070.1, "quote_volume": 1680.09331, "trades": 17, "taker_buy_volume": 16464.8, "taker_buy_quote": 1620.59232}, {"ts": 1768830540000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 405.9, "quote_volume": 39.94056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830600000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 367.3, "quote_volume": 36.14232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830660000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 488.3, "quote_volume": 48.09755, "trades": 2, "taker_buy_volume": 488.3, "taker_buy_quote": 48.09755}, {"ts": 1768830720000, "open": 0.0985, "high": 0.0989, "low": 0.0985, "close": 0.0988, "volume": 41737.2, "quote_volume": 4121.81889, "trades": 39, "taker_buy_volume": 19818.8, "taker_buy_quote": 1956.63854}, {"ts": 1768830780000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 1495.3, "quote_volume": 147.53809, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830840000, "open": 0.0986, "high": 0.0989, "low": 0.0986, "close": 0.0989, "volume": 11379.2, "quote_volume": 1125.02213, "trades": 9, "taker_buy_volume": 10939.6, "taker_buy_quote": 1081.67757}, {"ts": 1768830900000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 452.6, "quote_volume": 44.8074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830960000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 2033.4, "quote_volume": 201.2014, "trades": 6, "taker_buy_volume": 120.6, "taker_buy_quote": 11.92734}, {"ts": 1768831020000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 13319.4, "quote_volume": 1315.45522, "trades": 24, "taker_buy_volume": 6110.6, "taker_buy_quote": 603.19218}, {"ts": 1768831080000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 3475.1, "quote_volume": 342.92734, "trades": 10, "taker_buy_volume": 2824.8, "taker_buy_quote": 278.80776}, {"ts": 1768831140000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 4559.1, "quote_volume": 449.98317, "trades": 6, "taker_buy_volume": 1300.1, "taker_buy_quote": 128.31987}, {"ts": 1768831200000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 11199.9, "quote_volume": 1106.51327, "trades": 10, "taker_buy_volume": 1225.4, "taker_buy_quote": 121.06952}, {"ts": 1768831260000, "open": 0.0987, "high": 0.0992, "low": 0.0987, "close": 0.0992, "volume": 4444.9, "quote_volume": 439.98056, "trades": 17, "taker_buy_volume": 3810.6, "taker_buy_quote": 377.37515}, {"ts": 1768831320000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 43864.4, "quote_volume": 4357.30351, "trades": 40, "taker_buy_volume": 39542.0, "taker_buy_quote": 3928.12202}, {"ts": 1768831380000, "open": 0.0993, "high": 0.1003, "low": 0.0993, "close": 0.1, "volume": 174021.1, "quote_volume": 17396.30883, "trades": 217, "taker_buy_volume": 128367.8, "taker_buy_quote": 12836.0886}, {"ts": 1768831440000, "open": 0.0999, "high": 0.1001, "low": 0.0998, "close": 0.0999, "volume": 78989.9, "quote_volume": 7897.86102, "trades": 39, "taker_buy_volume": 32711.3, "taker_buy_quote": 3270.26615}, {"ts": 1768831500000, "open": 0.0999, "high": 0.0999, "low": 0.0996, "close": 0.0996, "volume": 7164.8, "quote_volume": 713.86287, "trades": 17, "taker_buy_volume": 2947.7, "taker_buy_quote": 293.61544}, {"ts": 1768831560000, "open": 0.0995, "high": 0.0995, "low": 0.0989, "close": 0.099, "volume": 57808.8, "quote_volume": 5725.25342, "trades": 63, "taker_buy_volume": 16227.0, "taker_buy_quote": 1607.50215}, {"ts": 1768831620000, "open": 0.099, "high": 0.0993, "low": 0.099, "close": 0.0992, "volume": 60631.6, "quote_volume": 6017.36519, "trades": 39, "taker_buy_volume": 30390.2, "taker_buy_quote": 3016.34424}, {"ts": 1768831680000, "open": 0.0992, "high": 0.0996, "low": 0.0992, "close": 0.0993, "volume": 160052.1, "quote_volume": 15910.6805, "trades": 74, "taker_buy_volume": 99973.0, "taker_buy_quote": 9936.93852}, {"ts": 1768831740000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 6115.3, "quote_volume": 606.53484, "trades": 13, "taker_buy_volume": 2825.6, "taker_buy_quote": 280.28765}, {"ts": 1768831800000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 1662.0, "quote_volume": 164.7042, "trades": 4, "taker_buy_volume": 1179.0, "taker_buy_quote": 116.8389}, {"ts": 1768831860000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 10751.2, "quote_volume": 1065.42811, "trades": 25, "taker_buy_volume": 4674.2, "taker_buy_quote": 463.20614}, {"ts": 1768831920000, "open": 0.0992, "high": 0.0994, "low": 0.099, "close": 0.0994, "volume": 45658.9, "quote_volume": 4529.08891, "trades": 35, "taker_buy_volume": 4938.5, "taker_buy_quote": 490.44458}, {"ts": 1768831980000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 168.2, "quote_volume": 16.70226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832040000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 9066.8, "quote_volume": 900.93347, "trades": 11, "taker_buy_volume": 3458.7, "taker_buy_quote": 343.79478}, {"ts": 1768832100000, "open": 0.0993, "high": 0.0998, "low": 0.0993, "close": 0.0996, "volume": 36423.6, "quote_volume": 3629.07192, "trades": 45, "taker_buy_volume": 28821.6, "taker_buy_quote": 2871.65477}, {"ts": 1768832160000, "open": 0.0995, "high": 0.0995, "low": 0.0991, "close": 0.0994, "volume": 71947.3, "quote_volume": 7149.08923, "trades": 62, "taker_buy_volume": 13488.8, "taker_buy_quote": 1338.88305}, {"ts": 1768832220000, "open": 0.0993, "high": 0.0996, "low": 0.0993, "close": 0.0996, "volume": 6202.1, "quote_volume": 616.61257, "trades": 9, "taker_buy_volume": 2823.2, "taker_buy_quote": 280.77311}, {"ts": 1768832280000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 674.0, "quote_volume": 67.1978, "trades": 2, "taker_buy_volume": 674.0, "taker_buy_quote": 67.1978}, {"ts": 1768832340000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 120.7, "quote_volume": 12.03379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832400000, "open": 0.0996, "high": 0.0996, "low": 0.0993, "close": 0.0993, "volume": 14567.7, "quote_volume": 1449.40872, "trades": 17, "taker_buy_volume": 2238.7, "taker_buy_quote": 222.62016}, {"ts": 1768832460000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 8972.3, "quote_volume": 889.92413, "trades": 17, "taker_buy_volume": 4368.2, "taker_buy_quote": 433.32544}, {"ts": 1768832520000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 30571.0, "quote_volume": 3038.68987, "trades": 20, "taker_buy_volume": 23561.1, "taker_buy_quote": 2341.90581}, {"ts": 1768832580000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 699.2, "quote_volume": 69.43056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832640000, "open": 0.0994, "high": 0.1002, "low": 0.0994, "close": 0.1, "volume": 177569.9, "quote_volume": 17769.0909, "trades": 153, "taker_buy_volume": 97363.9, "taker_buy_quote": 9741.93028}, {"ts": 1768832700000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 16155.5, "quote_volume": 1613.47296, "trades": 18, "taker_buy_volume": 1768.8, "taker_buy_quote": 176.70312}, {"ts": 1768832760000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 10674.4, "quote_volume": 1066.17148, "trades": 11, "taker_buy_volume": 281.6, "taker_buy_quote": 28.13184}, {"ts": 1768832820000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 624.7, "quote_volume": 62.40753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832880000, "open": 0.0999, "high": 0.0999, "low": 0.0995, "close": 0.0996, "volume": 19768.0, "quote_volume": 1972.86725, "trades": 30, "taker_buy_volume": 3664.3, "taker_buy_quote": 365.50881}, {"ts": 1768832940000, "open": 0.0995, "high": 0.0998, "low": 0.0995, "close": 0.0997, "volume": 24663.3, "quote_volume": 2459.58745, "trades": 29, "taker_buy_volume": 13185.1, "taker_buy_quote": 1315.37354}, {"ts": 1768833000000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 5247.3, "quote_volume": 522.63108, "trades": 7, "taker_buy_volume": 172.0, "taker_buy_quote": 17.1312}, {"ts": 1768833060000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 20954.0, "quote_volume": 2086.84995, "trades": 16, "taker_buy_volume": 1110.2, "taker_buy_quote": 110.4649}, {"ts": 1768833120000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 66625.0, "quote_volume": 6629.1875, "trades": 33, "taker_buy_volume": 19122.9, "taker_buy_quote": 1902.72855}, {"ts": 1768833180000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 509.4, "quote_volume": 50.63436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833240000, "open": 0.0994, "high": 0.0997, "low": 0.0994, "close": 0.0996, "volume": 16498.9, "quote_volume": 1642.44547, "trades": 19, "taker_buy_volume": 15228.9, "taker_buy_quote": 1516.04497}, {"ts": 1768833300000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 35670.0, "quote_volume": 3553.86594, "trades": 27, "taker_buy_volume": 10513.7, "taker_buy_quote": 1048.00626}, {"ts": 1768833360000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 7707.5, "quote_volume": 767.03229, "trades": 17, "taker_buy_volume": 902.0, "taker_buy_quote": 89.749}, {"ts": 1768833420000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 7166.3, "quote_volume": 713.7214, "trades": 13, "taker_buy_volume": 6692.7, "taker_buy_quote": 666.59292}, {"ts": 1768833480000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 18928.1, "quote_volume": 1885.23876, "trades": 14, "taker_buy_volume": 18875.3, "taker_buy_quote": 1879.97988}, {"ts": 1768833540000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 1223.1, "quote_volume": 121.82076, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833600000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 17163.8, "quote_volume": 1710.9846, "trades": 18, "taker_buy_volume": 15667.4, "taker_buy_quote": 1561.86463}, {"ts": 1768833660000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 323.4, "quote_volume": 32.21064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833720000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 18254.2, "quote_volume": 1818.11832, "trades": 19, "taker_buy_volume": 14879.8, "taker_buy_quote": 1482.02808}, {"ts": 1768833780000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 2031.5, "quote_volume": 202.29704, "trades": 9, "taker_buy_volume": 1627.9, "taker_buy_quote": 162.13884}, {"ts": 1768833840000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 3013.4, "quote_volume": 300.43598, "trades": 11, "taker_buy_volume": 729.0, "taker_buy_quote": 72.6813}, {"ts": 1768833900000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 2440.6, "quote_volume": 243.08376, "trades": 9, "taker_buy_volume": 2263.9, "taker_buy_quote": 225.48444}, {"ts": 1768833960000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 715.1, "quote_volume": 71.22396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834020000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 315.1, "quote_volume": 31.41547, "trades": 3, "taker_buy_volume": 177.7, "taker_buy_quote": 17.71669}, {"ts": 1768834080000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 101063.8, "quote_volume": 10078.1617, "trades": 41, "taker_buy_volume": 29753.3, "taker_buy_quote": 2968.41328}, {"ts": 1768834140000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 2984.4, "quote_volume": 298.0146, "trades": 7, "taker_buy_volume": 52.7, "taker_buy_quote": 5.26473}, {"ts": 1768834200000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 26974.9, "quote_volume": 2694.28246, "trades": 10, "taker_buy_volume": 3215.0, "taker_buy_quote": 321.1785}, {"ts": 1768834260000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 2257.4, "quote_volume": 225.28852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834320000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 4628.7, "quote_volume": 462.14298, "trades": 12, "taker_buy_volume": 2631.6, "taker_buy_quote": 262.89684}, {"ts": 1768834380000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 403.7, "quote_volume": 40.28926, "trades": 5, "taker_buy_volume": 351.0, "taker_buy_quote": 35.0298}, {"ts": 1768834440000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 514.1, "quote_volume": 51.30718, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834500000, "open": 0.0998, "high": 0.1001, "low": 0.0998, "close": 0.0999, "volume": 3346.6, "quote_volume": 334.42641, "trades": 19, "taker_buy_volume": 1432.2, "taker_buy_quote": 143.19632}, {"ts": 1768834560000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 5314.2, "quote_volume": 531.39509, "trades": 12, "taker_buy_volume": 1600.5, "taker_buy_quote": 160.05}, {"ts": 1768834620000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 34564.2, "quote_volume": 3449.62003, "trades": 31, "taker_buy_volume": 23977.1, "taker_buy_quote": 2393.30863}, {"ts": 1768834680000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 170.1, "quote_volume": 16.95897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834740000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 18885.3, "quote_volume": 1884.75294, "trades": 3, "taker_buy_volume": 18885.3, "taker_buy_quote": 1884.75294}, {"ts": 1768834800000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 13492.3, "quote_volume": 1346.4014, "trades": 7, "taker_buy_volume": 245.6, "taker_buy_quote": 24.49846}, {"ts": 1768834860000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 1044.5, "quote_volume": 104.45, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834920000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 16104.2, "quote_volume": 1611.54596, "trades": 19, "taker_buy_volume": 11596.2, "taker_buy_quote": 1160.29516}, {"ts": 1768834980000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 2697.1, "quote_volume": 270.11217, "trades": 8, "taker_buy_volume": 1449.0, "taker_buy_quote": 145.17736}, {"ts": 1768835040000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 2979.6, "quote_volume": 298.27932, "trades": 11, "taker_buy_volume": 897.0, "taker_buy_quote": 89.83304}, {"ts": 1768835100000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 1851.5, "quote_volume": 185.15, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835160000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 119.7, "quote_volume": 11.97, "trades": 1, "taker_buy_volume": 119.7, "taker_buy_quote": 11.97}, {"ts": 1768835220000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 1342.8, "quote_volume": 134.33196, "trades": 5, "taker_buy_volume": 123.1, "taker_buy_quote": 12.32231}, {"ts": 1768835280000, "open": 0.1001, "high": 0.1004, "low": 0.1001, "close": 0.1002, "volume": 127753.9, "quote_volume": 12809.31383, "trades": 61, "taker_buy_volume": 75488.1, "taker_buy_quote": 7569.18986}, {"ts": 1768835340000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 49128.2, "quote_volume": 4924.95736, "trades": 45, "taker_buy_volume": 23242.3, "taker_buy_quote": 2330.89412}, {"ts": 1768835400000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 12464.4, "quote_volume": 1248.43503, "trades": 18, "taker_buy_volume": 1291.5, "taker_buy_quote": 129.36885}, {"ts": 1768835460000, "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": 1768835520000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 25358.5, "quote_volume": 2537.2586, "trades": 20, "taker_buy_volume": 6185.9, "taker_buy_quote": 619.20859}, {"ts": 1768835580000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 5744.4, "quote_volume": 575.01444, "trades": 10, "taker_buy_volume": 1007.3, "taker_buy_quote": 100.83073}, {"ts": 1768835640000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 23676.6, "quote_volume": 2370.2007, "trades": 17, "taker_buy_volume": 1230.3, "taker_buy_quote": 123.17031}, {"ts": 1768835700000, "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": 1768835760000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 247.9, "quote_volume": 24.79, "trades": 2, "taker_buy_volume": 124.8, "taker_buy_quote": 12.48}, {"ts": 1768835820000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 3407.7, "quote_volume": 341.00502, "trades": 6, "taker_buy_volume": 2350.2, "taker_buy_quote": 235.25502}, {"ts": 1768835880000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 2812.6, "quote_volume": 281.54126, "trades": 2, "taker_buy_volume": 2812.6, "taker_buy_quote": 281.54126}, {"ts": 1768835940000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 35418.1, "quote_volume": 3546.01403, "trades": 29, "taker_buy_volume": 13282.2, "taker_buy_quote": 1329.61551}, {"ts": 1768836000000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 91171.7, "quote_volume": 9114.677, "trades": 41, "taker_buy_volume": 14079.9, "taker_buy_quote": 1409.18649}, {"ts": 1768836060000, "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": 1768836120000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 2525.0, "quote_volume": 252.28698, "trades": 8, "taker_buy_volume": 108.7, "taker_buy_quote": 10.85913}, {"ts": 1768836180000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 1135.0, "quote_volume": 113.05846, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836240000, "open": 0.0996, "high": 0.0996, "low": 0.0992, "close": 0.0994, "volume": 40704.9, "quote_volume": 4042.55424, "trades": 25, "taker_buy_volume": 18830.1, "taker_buy_quote": 1869.95674}, {"ts": 1768836300000, "open": 0.0994, "high": 0.0995, "low": 0.0992, "close": 0.0994, "volume": 151458.7, "quote_volume": 15033.72197, "trades": 74, "taker_buy_volume": 64944.2, "taker_buy_quote": 6446.29802}, {"ts": 1768836360000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 13183.6, "quote_volume": 1309.13148, "trades": 7, "taker_buy_volume": 5371.0, "taker_buy_quote": 533.3403}, {"ts": 1768836420000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 676.2, "quote_volume": 67.21428, "trades": 2, "taker_buy_volume": 676.2, "taker_buy_quote": 67.21428}, {"ts": 1768836480000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 13310.5, "quote_volume": 1323.0637, "trades": 23, "taker_buy_volume": 1782.2, "taker_buy_quote": 177.15068}, {"ts": 1768836540000, "open": 0.0994, "high": 0.0995, "low": 0.0992, "close": 0.0992, "volume": 35874.6, "quote_volume": 3560.92797, "trades": 41, "taker_buy_volume": 15972.3, "taker_buy_quote": 1584.96418}, {"ts": 1768836600000, "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": 1768836660000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 17409.3, "quote_volume": 1727.0391, "trades": 9, "taker_buy_volume": 242.3, "taker_buy_quote": 24.04832}, {"ts": 1768836720000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 1300.1, "quote_volume": 128.96992, "trades": 3, "taker_buy_volume": 1300.1, "taker_buy_quote": 128.96992}, {"ts": 1768836780000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 1421.7, "quote_volume": 141.31698, "trades": 5, "taker_buy_volume": 241.8, "taker_buy_quote": 24.03492}, {"ts": 1768836840000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 2355.6, "quote_volume": 234.02887, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836900000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 364.9, "quote_volume": 36.23457, "trades": 5, "taker_buy_volume": 364.9, "taker_buy_quote": 36.23457}, {"ts": 1768836960000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 1807.9, "quote_volume": 179.52447, "trades": 5, "taker_buy_volume": 1807.9, "taker_buy_quote": 179.52447}, {"ts": 1768837020000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 16951.1, "quote_volume": 1684.63257, "trades": 21, "taker_buy_volume": 8257.2, "taker_buy_quote": 820.76568}, {"ts": 1768837080000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 19396.3, "quote_volume": 1926.05259, "trades": 9, "taker_buy_volume": 122.3, "taker_buy_quote": 12.14439}, {"ts": 1768837140000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 119.5, "quote_volume": 11.8544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837200000, "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": 1768837260000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 6015.7, "quote_volume": 596.75744, "trades": 8, "taker_buy_volume": 3900.7, "taker_buy_quote": 386.94944}, {"ts": 1768837320000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 730.9, "quote_volume": 72.43219, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837380000, "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": 1768837440000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 1360.3, "quote_volume": 134.94176, "trades": 4, "taker_buy_volume": 1360.3, "taker_buy_quote": 134.94176}, {"ts": 1768837500000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 230.1, "quote_volume": 22.83122, "trades": 4, "taker_buy_volume": 230.1, "taker_buy_quote": 22.83122}, {"ts": 1768837560000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 7971.0, "quote_volume": 792.21385, "trades": 10, "taker_buy_volume": 6935.5, "taker_buy_quote": 689.3887}, {"ts": 1768837620000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 1231.4, "quote_volume": 122.40116, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837680000, "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": 1768837740000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 16121.8, "quote_volume": 1602.50692, "trades": 20, "taker_buy_volume": 4584.2, "taker_buy_quote": 455.66948}, {"ts": 1768837800000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 2344.8, "quote_volume": 233.07312, "trades": 6, "taker_buy_volume": 1115.1, "taker_buy_quote": 110.84094}, {"ts": 1768837860000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 20366.6, "quote_volume": 2024.1541, "trades": 47, "taker_buy_volume": 8523.8, "taker_buy_quote": 847.26572}, {"ts": 1768837920000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 11244.2, "quote_volume": 1114.37081, "trades": 19, "taker_buy_volume": 7737.9, "taker_buy_quote": 766.85873}, {"ts": 1768837980000, "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": 1768838040000, "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": 1768838100000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 15690.6, "quote_volume": 1556.50752, "trades": 17, "taker_buy_volume": 6419.0, "taker_buy_quote": 636.7648}, {"ts": 1768838160000, "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": 1768838220000, "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": 1768838280000, "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": 1768838340000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 15371.9, "quote_volume": 1523.35529, "trades": 30, "taker_buy_volume": 1397.7, "taker_buy_quote": 138.51207}, {"ts": 1768838400000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 18414.8, "quote_volume": 1824.90668, "trades": 31, "taker_buy_volume": 350.1, "taker_buy_quote": 34.69491}, {"ts": 1768838460000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 5775.2, "quote_volume": 572.60241, "trades": 8, "taker_buy_volume": 2974.1, "taker_buy_quote": 295.0134}, {"ts": 1768838520000, "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": 1768838580000, "open": 0.0991, "high": 0.0991, "low": 0.0988, "close": 0.099, "volume": 24561.9, "quote_volume": 2429.8109, "trades": 29, "taker_buy_volume": 9146.1, "taker_buy_quote": 905.43911}, {"ts": 1768838640000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 2143.7, "quote_volume": 212.2263, "trades": 4, "taker_buy_volume": 2143.7, "taker_buy_quote": 212.2263}, {"ts": 1768838700000, "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": 1768838760000, "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": 1768838820000, "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": 1768838880000, "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": 1768838940000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 223.7, "quote_volume": 22.17859, "trades": 2, "taker_buy_volume": 223.7, "taker_buy_quote": 22.17859}, {"ts": 1768839000000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 4634.4, "quote_volume": 458.8056, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839060000, "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": 1768839120000, "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": 1768839180000, "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": 1768839240000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 1127.4, "quote_volume": 111.54496, "trades": 4, "taker_buy_volume": 1002.8, "taker_buy_quote": 99.22202}, {"ts": 1768839300000, "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": 1768839360000, "open": 0.099, "high": 0.099, "low": 0.0987, "close": 0.0988, "volume": 25386.5, "quote_volume": 2508.37205, "trades": 29, "taker_buy_volume": 5516.7, "taker_buy_quote": 544.83874}, {"ts": 1768839420000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 1968.1, "quote_volume": 194.507, "trades": 4, "taker_buy_volume": 587.2, "taker_buy_quote": 58.07408}, {"ts": 1768839480000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 726.8, "quote_volume": 71.80784, "trades": 3, "taker_buy_volume": 726.8, "taker_buy_quote": 71.80784}, {"ts": 1768839540000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 53.2, "quote_volume": 5.25616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839600000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 2578.3, "quote_volume": 254.73604, "trades": 9, "taker_buy_volume": 1163.9, "taker_buy_quote": 114.99332}, {"ts": 1768839660000, "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": 1768839720000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 10340.0, "quote_volume": 1022.58606, "trades": 19, "taker_buy_volume": 106.4, "taker_buy_quote": 10.52828}, {"ts": 1768839780000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 172.3, "quote_volume": 17.02324, "trades": 2, "taker_buy_volume": 172.3, "taker_buy_quote": 17.02324}, {"ts": 1768839840000, "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": 1768839900000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 13961.6, "quote_volume": 1380.80224, "trades": 19, "taker_buy_volume": 1662.6, "taker_buy_quote": 164.43114}, {"ts": 1768839960000, "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": 1768840020000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 256.0, "quote_volume": 25.3184, "trades": 2, "taker_buy_volume": 256.0, "taker_buy_quote": 25.3184}, {"ts": 1768840080000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 16461.9, "quote_volume": 1626.55364, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840140000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 139.1, "quote_volume": 13.75699, "trades": 2, "taker_buy_volume": 139.1, "taker_buy_quote": 13.75699}, {"ts": 1768840200000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 950.2, "quote_volume": 93.87976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840260000, "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": 1768840320000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 124.3, "quote_volume": 12.28084, "trades": 1, "taker_buy_volume": 124.3, "taker_buy_quote": 12.28084}, {"ts": 1768840380000, "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": 1768840440000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 5085.9, "quote_volume": 503.13701, "trades": 21, "taker_buy_volume": 1863.2, "taker_buy_quote": 184.43425}, {"ts": 1768840500000, "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": 1768840560000, "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": 1768840620000, "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": 1768840680000, "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": 1768840740000, "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": 1768840800000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 3071.4, "quote_volume": 303.45432, "trades": 7, "taker_buy_volume": 1057.5, "taker_buy_quote": 104.481}, {"ts": 1768840860000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 3312.0, "quote_volume": 327.2256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840920000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 1461.9, "quote_volume": 144.43572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840980000, "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": 1768841040000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 5601.3, "quote_volume": 554.21113, "trades": 9, "taker_buy_volume": 2585.2, "taker_buy_quote": 255.91884}, {"ts": 1768841100000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 94.1, "quote_volume": 9.29708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841160000, "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": 1768841220000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 844.7, "quote_volume": 83.45636, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841280000, "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": 1768841340000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 5794.4, "quote_volume": 571.90728, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841400000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 2341.6, "quote_volume": 231.11592, "trades": 5, "taker_buy_volume": 1230.8, "taker_buy_quote": 121.47996}, {"ts": 1768841460000, "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": 1768841520000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 61182.2, "quote_volume": 6049.13669, "trades": 98, "taker_buy_volume": 29283.3, "taker_buy_quote": 2895.90599}, {"ts": 1768841580000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 23113.8, "quote_volume": 2285.94467, "trades": 37, "taker_buy_volume": 2260.0, "taker_buy_quote": 223.514}, {"ts": 1768841640000, "open": 0.0989, "high": 0.0992, "low": 0.0989, "close": 0.0992, "volume": 44062.0, "quote_volume": 4358.9215, "trades": 66, "taker_buy_volume": 10739.1, "taker_buy_quote": 1063.12109}, {"ts": 1768841700000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 2744.6, "quote_volume": 272.26432, "trades": 6, "taker_buy_volume": 53.0, "taker_buy_quote": 5.2576}, {"ts": 1768841760000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 26073.8, "quote_volume": 2589.25212, "trades": 44, "taker_buy_volume": 11576.2, "taker_buy_quote": 1149.64044}, {"ts": 1768841820000, "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": 1768841880000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 8306.6, "quote_volume": 825.67604, "trades": 2, "taker_buy_volume": 8306.6, "taker_buy_quote": 825.67604}, {"ts": 1768841940000, "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": 1768842000000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 45069.6, "quote_volume": 4482.89536, "trades": 33, "taker_buy_volume": 29948.1, "taker_buy_quote": 2979.81826}, {"ts": 1768842060000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 83639.9, "quote_volume": 8323.16478, "trades": 104, "taker_buy_volume": 7827.8, "taker_buy_quote": 779.63921}, {"ts": 1768842120000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 22574.0, "quote_volume": 2246.113, "trades": 24, "taker_buy_volume": 3782.1, "taker_buy_quote": 376.31895}, {"ts": 1768842180000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 41914.6, "quote_volume": 4170.5027, "trades": 49, "taker_buy_volume": 9694.4, "taker_buy_quote": 964.5928}, {"ts": 1768842240000, "open": 0.0995, "high": 0.1002, "low": 0.0995, "close": 0.1002, "volume": 34220.5, "quote_volume": 3422.76679, "trades": 47, "taker_buy_volume": 29444.5, "taker_buy_quote": 2946.31025}, {"ts": 1768842300000, "open": 0.1001, "high": 0.1003, "low": 0.1, "close": 0.1001, "volume": 21462.3, "quote_volume": 2148.36807, "trades": 38, "taker_buy_volume": 5876.2, "taker_buy_quote": 588.74121}, {"ts": 1768842360000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 71502.0, "quote_volume": 7154.34155, "trades": 61, "taker_buy_volume": 26308.2, "taker_buy_quote": 2632.15361}, {"ts": 1768842420000, "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": 1768842480000, "open": 0.1001, "high": 0.1012, "low": 0.1001, "close": 0.1009, "volume": 546834.2, "quote_volume": 55101.85948, "trades": 345, "taker_buy_volume": 305407.5, "taker_buy_quote": 30751.66625}, {"ts": 1768842540000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 46028.4, "quote_volume": 4641.33418, "trades": 55, "taker_buy_volume": 14989.6, "taker_buy_quote": 1511.01118}, {"ts": 1768842600000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 23757.7, "quote_volume": 2396.60511, "trades": 19, "taker_buy_volume": 12565.9, "taker_buy_quote": 1267.89931}, {"ts": 1768842660000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 61142.0, "quote_volume": 6156.54243, "trades": 57, "taker_buy_volume": 6952.5, "taker_buy_quote": 700.11675}, {"ts": 1768842720000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 807.2, "quote_volume": 81.18005, "trades": 4, "taker_buy_volume": 683.8, "taker_buy_quote": 68.77835}, {"ts": 1768842780000, "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": 1768842840000, "open": 0.1006, "high": 0.1006, "low": 0.1002, "close": 0.1002, "volume": 14489.0, "quote_volume": 1455.2534, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842900000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 12654.8, "quote_volume": 1268.18424, "trades": 13, "taker_buy_volume": 5987.7, "taker_buy_quote": 600.14082}, {"ts": 1768842960000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 1306.8, "quote_volume": 130.94136, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843020000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 51316.7, "quote_volume": 5136.80167, "trades": 28, "taker_buy_volume": 13845.4, "taker_buy_quote": 1385.92454}, {"ts": 1768843080000, "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": 1768843140000, "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": 1768843200000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 52.5, "quote_volume": 5.25525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843260000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 376.0, "quote_volume": 37.6, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843320000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 172.9, "quote_volume": 17.29, "trades": 2, "taker_buy_volume": 172.9, "taker_buy_quote": 17.29}, {"ts": 1768843380000, "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": 1768843440000, "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": 1768843500000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 520.1, "quote_volume": 52.06201, "trades": 4, "taker_buy_volume": 375.2, "taker_buy_quote": 37.55752}, {"ts": 1768843560000, "open": 0.1001, "high": 0.1004, "low": 0.1001, "close": 0.1002, "volume": 21501.4, "quote_volume": 2155.30483, "trades": 39, "taker_buy_volume": 10065.5, "taker_buy_quote": 1009.42765}, {"ts": 1768843620000, "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": 1768843680000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 16513.7, "quote_volume": 1653.03234, "trades": 41, "taker_buy_volume": 4151.3, "taker_buy_quote": 415.5561}, {"ts": 1768843740000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 16952.0, "quote_volume": 1696.8952, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843800000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 1162.5, "quote_volume": 116.36625, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843860000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 9800.5, "quote_volume": 980.05, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843920000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 2780.6, "quote_volume": 278.06, "trades": 4, "taker_buy_volume": 2780.6, "taker_buy_quote": 278.06}, {"ts": 1768843980000, "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": 1768844040000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 200.0, "quote_volume": 20.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844100000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 16205.6, "quote_volume": 1619.33277, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844160000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 565.9, "quote_volume": 56.53341, "trades": 3, "taker_buy_volume": 175.7, "taker_buy_quote": 17.55243}, {"ts": 1768844220000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 172.7, "quote_volume": 17.27, "trades": 2, "taker_buy_volume": 172.7, "taker_buy_quote": 17.27}, {"ts": 1768844280000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 71.7, "quote_volume": 7.17, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844340000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 13006.2, "quote_volume": 1300.62, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844400000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 2983.2, "quote_volume": 298.16202, "trades": 8, "taker_buy_volume": 1403.4, "taker_buy_quote": 140.34}, {"ts": 1768844460000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 2233.2, "quote_volume": 223.32, "trades": 6, "taker_buy_volume": 1229.1, "taker_buy_quote": 122.91}, {"ts": 1768844520000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 26293.5, "quote_volume": 2633.0982, "trades": 20, "taker_buy_volume": 19968.0, "taker_buy_quote": 1999.99456}, {"ts": 1768844580000, "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": 1768844640000, "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": 1768844700000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 983.2, "quote_volume": 98.32, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844760000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 1950.5, "quote_volume": 194.77616, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844820000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 926.4, "quote_volume": 92.45472, "trades": 6, "taker_buy_volume": 175.0, "taker_buy_quote": 17.465}, {"ts": 1768844880000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 4187.3, "quote_volume": 417.68262, "trades": 12, "taker_buy_volume": 2086.4, "taker_buy_quote": 208.22272}, {"ts": 1768844940000, "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": 1768845000000, "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": 1768845060000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 5527.1, "quote_volume": 552.12414, "trades": 6, "taker_buy_volume": 2229.2, "taker_buy_quote": 222.69708}, {"ts": 1768845120000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 6662.8, "quote_volume": 666.77453, "trades": 14, "taker_buy_volume": 3518.2, "taker_buy_quote": 352.04879}, {"ts": 1768845180000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 19393.6, "quote_volume": 1939.36, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845240000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 5283.7, "quote_volume": 528.80504, "trades": 14, "taker_buy_volume": 5283.7, "taker_buy_quote": 528.80504}, {"ts": 1768845300000, "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": 1768845360000, "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": 1768845420000, "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": 1768845480000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 171.7, "quote_volume": 17.18717, "trades": 2, "taker_buy_volume": 171.7, "taker_buy_quote": 17.18717}, {"ts": 1768845540000, "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": 1768845600000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 1228.9, "quote_volume": 123.13578, "trades": 3, "taker_buy_volume": 1228.9, "taker_buy_quote": 123.13578}, {"ts": 1768845660000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 57913.5, "quote_volume": 5802.93149, "trades": 72, "taker_buy_volume": 1406.3, "taker_buy_quote": 140.91126}, {"ts": 1768845720000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 1553.4, "quote_volume": 155.49534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845780000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 47241.6, "quote_volume": 4731.70607, "trades": 70, "taker_buy_volume": 2109.0, "taker_buy_quote": 211.12833}, {"ts": 1768845840000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 24397.1, "quote_volume": 2442.14971, "trades": 33, "taker_buy_volume": 1404.0, "taker_buy_quote": 140.5404}, {"ts": 1768845900000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 3521.0, "quote_volume": 352.38716, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845960000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 7328.1, "quote_volume": 732.07719, "trades": 29, "taker_buy_volume": 3973.6, "taker_buy_quote": 396.96264}, {"ts": 1768846020000, "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": 1768846080000, "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": 1768846140000, "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": 1768846200000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 11601.9, "quote_volume": 1160.70996, "trades": 24, "taker_buy_volume": 11601.9, "taker_buy_quote": 1160.70996}, {"ts": 1768846260000, "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": 1768846320000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 6090.3, "quote_volume": 609.03, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846380000, "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": 1768846440000, "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": 1768846500000, "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": 1768846560000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 109.6, "quote_volume": 10.94904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846620000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 1732.2, "quote_volume": 173.26995, "trades": 4, "taker_buy_volume": 1732.2, "taker_buy_quote": 173.26995}, {"ts": 1768846680000, "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": 1768846740000, "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": 1768846800000, "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": 1768846860000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 177.3, "quote_volume": 17.74773, "trades": 2, "taker_buy_volume": 177.3, "taker_buy_quote": 17.74773}, {"ts": 1768846920000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 27235.5, "quote_volume": 2726.27355, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846980000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 3730.2, "quote_volume": 373.39302, "trades": 10, "taker_buy_volume": 1233.2, "taker_buy_quote": 123.44332}, {"ts": 1768847040000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 1998.0, "quote_volume": 199.9998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847100000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 16381.6, "quote_volume": 1639.79816, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847160000, "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": 1768847220000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 18825.9, "quote_volume": 1884.47259, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847280000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 14521.6, "quote_volume": 1454.53242, "trades": 16, "taker_buy_volume": 11225.0, "taker_buy_quote": 1124.62167}, {"ts": 1768847340000, "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": 1768847400000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 4624.6, "quote_volume": 462.92246, "trades": 6, "taker_buy_volume": 1233.7, "taker_buy_quote": 123.49337}, {"ts": 1768847460000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 13852.0, "quote_volume": 1386.06791, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847520000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 32343.5, "quote_volume": 3231.58403, "trades": 65, "taker_buy_volume": 10268.2, "taker_buy_quote": 1026.34086}, {"ts": 1768847580000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 5818.5, "quote_volume": 581.3494, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847640000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 6147.4, "quote_volume": 613.78309, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847700000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 24281.5, "quote_volume": 2420.96094, "trades": 42, "taker_buy_volume": 2136.5, "taker_buy_quote": 213.02679}, {"ts": 1768847760000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 100.9, "quote_volume": 10.05973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847820000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 3558.6, "quote_volume": 355.38089, "trades": 9, "taker_buy_volume": 2558.6, "taker_buy_quote": 255.48089}, {"ts": 1768847880000, "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": 1768847940000, "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": 1768848000000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 1896.9, "quote_volume": 189.48925, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848060000, "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": 1768848120000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 1349.9, "quote_volume": 134.97265, "trades": 5, "taker_buy_volume": 1349.9, "taker_buy_quote": 134.97265}, {"ts": 1768848180000, "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": 1768848240000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 1164.6, "quote_volume": 116.57646, "trades": 4, "taker_buy_volume": 176.7, "taker_buy_quote": 17.68767}, {"ts": 1768848300000, "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": 1768848360000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 172.7, "quote_volume": 17.28727, "trades": 2, "taker_buy_volume": 172.7, "taker_buy_quote": 17.28727}, {"ts": 1768848420000, "open": 0.1001, "high": 0.1004, "low": 0.1001, "close": 0.1002, "volume": 10880.7, "quote_volume": 1090.29644, "trades": 19, "taker_buy_volume": 8451.0, "taker_buy_quote": 846.90397}, {"ts": 1768848480000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 12445.4, "quote_volume": 1247.02908, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848540000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 15701.4, "quote_volume": 1573.28028, "trades": 6, "taker_buy_volume": 1182.2, "taker_buy_quote": 118.45644}, {"ts": 1768848600000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 197.5, "quote_volume": 19.76975, "trades": 2, "taker_buy_volume": 75.1, "taker_buy_quote": 7.51751}, {"ts": 1768848660000, "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": 1768848720000, "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": 1768848780000, "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": 1768848840000, "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": 1768848900000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 410.2, "quote_volume": 41.06102, "trades": 2, "taker_buy_volume": 410.2, "taker_buy_quote": 41.06102}, {"ts": 1768848960000, "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": 1768849020000, "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": 1768849080000, "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": 1768849140000, "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": 1768849200000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 122.3, "quote_volume": 12.24223, "trades": 1, "taker_buy_volume": 122.3, "taker_buy_quote": 12.24223}, {"ts": 1768849260000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 676.0, "quote_volume": 67.7352, "trades": 2, "taker_buy_volume": 676.0, "taker_buy_quote": 67.7352}, {"ts": 1768849320000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 2913.3, "quote_volume": 292.20399, "trades": 7, "taker_buy_volume": 725.5, "taker_buy_quote": 72.76765}, {"ts": 1768849380000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 2879.0, "quote_volume": 288.4758, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849440000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 7808.4, "quote_volume": 782.39441, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849500000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 12071.8, "quote_volume": 1209.27065, "trades": 27, "taker_buy_volume": 1063.1, "taker_buy_quote": 106.52262}, {"ts": 1768849560000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 101.5, "quote_volume": 10.1703, "trades": 1, "taker_buy_volume": 101.5, "taker_buy_quote": 10.1703}, {"ts": 1768849620000, "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": 1768849680000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 13122.5, "quote_volume": 1314.86788, "trades": 13, "taker_buy_volume": 177.1, "taker_buy_quote": 17.74542}, {"ts": 1768849740000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 18221.0, "quote_volume": 1823.9221, "trades": 22, "taker_buy_volume": 726.5, "taker_buy_quote": 72.72265}, {"ts": 1768849800000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 2994.0, "quote_volume": 299.4, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849860000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 5755.4, "quote_volume": 575.54, "trades": 8, "taker_buy_volume": 727.4, "taker_buy_quote": 72.74}, {"ts": 1768849920000, "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": 1768849980000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 8473.2, "quote_volume": 848.66418, "trades": 20, "taker_buy_volume": 6183.3, "taker_buy_quote": 619.46985}, {"ts": 1768850040000, "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": 1768850100000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 3696.1, "quote_volume": 369.93148, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850160000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 1458.9, "quote_volume": 146.03589, "trades": 6, "taker_buy_volume": 1406.4, "taker_buy_quote": 140.78064}, {"ts": 1768850220000, "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": 1768850280000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 3086.4, "quote_volume": 309.25728, "trades": 6, "taker_buy_volume": 729.4, "taker_buy_quote": 73.08588}, {"ts": 1768850340000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 1181.0, "quote_volume": 118.3362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850400000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 5711.4, "quote_volume": 571.70074, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850460000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 9439.9, "quote_volume": 943.99, "trades": 11, "taker_buy_volume": 4716.9, "taker_buy_quote": 471.69}, {"ts": 1768850520000, "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": 1768850580000, "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": 1768850640000, "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": 1768850700000, "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": 1768850760000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 124.6, "quote_volume": 12.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850820000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 119.9, "quote_volume": 11.99, "trades": 1, "taker_buy_volume": 119.9, "taker_buy_quote": 11.99}, {"ts": 1768850880000, "open": 0.1, "high": 0.1, "low": 0.0995, "close": 0.0998, "volume": 146919.9, "quote_volume": 14657.3863, "trades": 47, "taker_buy_volume": 3201.5, "taker_buy_quote": 319.5097}, {"ts": 1768850940000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 333.4, "quote_volume": 33.27332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851000000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 333.4, "quote_volume": 33.30666, "trades": 1, "taker_buy_volume": 333.4, "taker_buy_quote": 33.30666}, {"ts": 1768851060000, "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": 1768851120000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 1299.0, "quote_volume": 129.7701, "trades": 3, "taker_buy_volume": 1177.5, "taker_buy_quote": 117.63225}, {"ts": 1768851180000, "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": 1768851240000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 2072.8, "quote_volume": 207.28, "trades": 5, "taker_buy_volume": 1676.4, "taker_buy_quote": 167.64}, {"ts": 1768851300000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 3503.5, "quote_volume": 350.35, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851360000, "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": 1768851420000, "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": 1768851480000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 52.6, "quote_volume": 5.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851540000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 185.3, "quote_volume": 18.51147, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851600000, "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": 1768851660000, "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": 1768851720000, "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": 1768851780000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 10721.3, "quote_volume": 1071.95715, "trades": 10, "taker_buy_volume": 10721.3, "taker_buy_quote": 1071.95715}, {"ts": 1768851840000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 1150.5, "quote_volume": 115.16505, "trades": 6, "taker_buy_volume": 301.7, "taker_buy_quote": 30.20017}, {"ts": 1768851900000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 3824.3, "quote_volume": 382.81243, "trades": 6, "taker_buy_volume": 1181.9, "taker_buy_quote": 118.30819}, {"ts": 1768851960000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 123.5, "quote_volume": 12.36235, "trades": 1, "taker_buy_volume": 123.5, "taker_buy_quote": 12.36235}, {"ts": 1768852020000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 16941.0, "quote_volume": 1695.77514, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852080000, "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": 1768852140000, "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": 1768852200000, "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": 1768852260000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 12377.8, "quote_volume": 1238.11378, "trades": 13, "taker_buy_volume": 11320.3, "taker_buy_quote": 1132.25803}, {"ts": 1768852320000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 9622.2, "quote_volume": 963.78742, "trades": 13, "taker_buy_volume": 6052.0, "taker_buy_quote": 606.4104}, {"ts": 1768852380000, "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": 1768852440000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 22398.1, "quote_volume": 2243.0241, "trades": 20, "taker_buy_volume": 11795.2, "taker_buy_quote": 1181.67381}, {"ts": 1768852500000, "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": 1768852560000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 633.4, "quote_volume": 63.40334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852620000, "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": 1768852680000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 49.9, "quote_volume": 4.99998, "trades": 1, "taker_buy_volume": 49.9, "taker_buy_quote": 4.99998}, {"ts": 1768852740000, "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": 1768852800000, "open": 0.1001, "high": 0.1006, "low": 0.1001, "close": 0.1005, "volume": 23701.1, "quote_volume": 2379.08207, "trades": 43, "taker_buy_volume": 13003.2, "taker_buy_quote": 1305.20359}, {"ts": 1768852860000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 2176.0, "quote_volume": 218.73477, "trades": 9, "taker_buy_volume": 2176.0, "taker_buy_quote": 218.73477}, {"ts": 1768852920000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 3452.7, "quote_volume": 347.82649, "trades": 10, "taker_buy_volume": 1569.4, "taker_buy_quote": 158.17818}, {"ts": 1768852980000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 1327.1, "quote_volume": 133.66051, "trades": 5, "taker_buy_volume": 215.4, "taker_buy_quote": 21.71232}, {"ts": 1768853040000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 14249.3, "quote_volume": 1433.93685, "trades": 20, "taker_buy_volume": 1196.1, "taker_buy_quote": 120.45591}, {"ts": 1768853100000, "open": 0.1007, "high": 0.1011, "low": 0.1007, "close": 0.1011, "volume": 14999.1, "quote_volume": 1515.97588, "trades": 26, "taker_buy_volume": 4389.6, "taker_buy_quote": 443.45377}, {"ts": 1768853160000, "open": 0.1011, "high": 0.1015, "low": 0.1011, "close": 0.1014, "volume": 39845.5, "quote_volume": 4038.43152, "trades": 48, "taker_buy_volume": 19315.9, "taker_buy_quote": 1957.00053}, {"ts": 1768853220000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 13662.4, "quote_volume": 1384.19367, "trades": 19, "taker_buy_volume": 1924.9, "taker_buy_quote": 195.18486}, {"ts": 1768853280000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 102396.6, "quote_volume": 10373.24421, "trades": 92, "taker_buy_volume": 82094.2, "taker_buy_quote": 8316.3086}, {"ts": 1768853340000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 5618.5, "quote_volume": 569.69827, "trades": 11, "taker_buy_volume": 3389.9, "taker_buy_quote": 343.71823}, {"ts": 1768853400000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 7373.8, "quote_volume": 747.23191, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853460000, "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": 1768853520000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 11764.5, "quote_volume": 1189.63671, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853580000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 16978.3, "quote_volume": 1714.8083, "trades": 15, "taker_buy_volume": 544.6, "taker_buy_quote": 55.0046}, {"ts": 1768853640000, "open": 0.101, "high": 0.101, "low": 0.1007, "close": 0.1008, "volume": 37803.6, "quote_volume": 3811.8741, "trades": 13, "taker_buy_volume": 2104.9, "taker_buy_quote": 212.16203}, {"ts": 1768853700000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 14476.5, "quote_volume": 1457.78355, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853760000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 54545.1, "quote_volume": 5499.77322, "trades": 36, "taker_buy_volume": 29073.9, "taker_buy_quote": 2931.71038}, {"ts": 1768853820000, "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": 1768853880000, "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": 1768853940000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 8734.6, "quote_volume": 880.36932, "trades": 14, "taker_buy_volume": 6019.7, "taker_buy_quote": 606.78576}, {"ts": 1768854000000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 15248.5, "quote_volume": 1536.88897, "trades": 14, "taker_buy_volume": 875.3, "taker_buy_quote": 88.23024}, {"ts": 1768854060000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 120.0, "quote_volume": 12.096, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 12.096}, {"ts": 1768854120000, "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": 1768854180000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 3129.0, "quote_volume": 315.4032, "trades": 3, "taker_buy_volume": 3129.0, "taker_buy_quote": 315.4032}, {"ts": 1768854240000, "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": 1768854300000, "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": 1768854360000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 17585.0, "quote_volume": 1772.568, "trades": 21, "taker_buy_volume": 121.7, "taker_buy_quote": 12.26736}, {"ts": 1768854420000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 11076.9, "quote_volume": 1116.47222, "trades": 16, "taker_buy_volume": 710.3, "taker_buy_quote": 71.59824}, {"ts": 1768854480000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 13087.8, "quote_volume": 1319.25024, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854540000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 32950.0, "quote_volume": 3321.36, "trades": 30, "taker_buy_volume": 52.1, "taker_buy_quote": 5.25168}, {"ts": 1768854600000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 970.6, "quote_volume": 97.73942, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854660000, "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": 1768854720000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 14867.8, "quote_volume": 1495.70068, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854780000, "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": 1768854840000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 6980.9, "quote_volume": 701.00052, "trades": 7, "taker_buy_volume": 5161.7, "taker_buy_quote": 518.23468}, {"ts": 1768854900000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 2334.1, "quote_volume": 234.86625, "trades": 10, "taker_buy_volume": 1649.9, "taker_buy_quote": 166.03573}, {"ts": 1768854960000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 15789.4, "quote_volume": 1589.98212, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855020000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 1609.5, "quote_volume": 162.07665, "trades": 3, "taker_buy_volume": 1609.5, "taker_buy_quote": 162.07665}, {"ts": 1768855080000, "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": 1768855140000, "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": 1768855200000, "open": 0.1008, "high": 0.1011, "low": 0.1008, "close": 0.1009, "volume": 42401.3, "quote_volume": 4280.98429, "trades": 26, "taker_buy_volume": 24228.9, "taker_buy_quote": 2447.10998}, {"ts": 1768855260000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 7591.7, "quote_volume": 767.75146, "trades": 16, "taker_buy_volume": 3883.2, "taker_buy_quote": 392.77876}, {"ts": 1768855320000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 3401.5, "quote_volume": 344.2318, "trades": 8, "taker_buy_volume": 2344.0, "taker_buy_quote": 237.2128}, {"ts": 1768855380000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 15363.6, "quote_volume": 1551.22443, "trades": 9, "taker_buy_volume": 121.2, "taker_buy_quote": 12.2412}, {"ts": 1768855440000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 325.9, "quote_volume": 32.9159, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 15.15}, {"ts": 1768855500000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 519.7, "quote_volume": 52.4897, "trades": 2, "taker_buy_volume": 519.7, "taker_buy_quote": 52.4897}, {"ts": 1768855560000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 9141.6, "quote_volume": 922.46845, "trades": 29, "taker_buy_volume": 3138.4, "taker_buy_quote": 316.74557}, {"ts": 1768855620000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 2507.4, "quote_volume": 253.47538, "trades": 8, "taker_buy_volume": 2507.4, "taker_buy_quote": 253.47538}, {"ts": 1768855680000, "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": 1768855740000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 2250.9, "quote_volume": 227.56599, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855800000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 2231.4, "quote_volume": 225.59454, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855860000, "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": 1768855920000, "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": 1768855980000, "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": 1768856040000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 99.1, "quote_volume": 10.01901, "trades": 1, "taker_buy_volume": 99.1, "taker_buy_quote": 10.01901}, {"ts": 1768856100000, "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": 1768856160000, "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": 1768856220000, "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": 1768856280000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 17966.2, "quote_volume": 1816.38282, "trades": 16, "taker_buy_volume": 12528.2, "taker_buy_quote": 1266.60102}, {"ts": 1768856340000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 21892.2, "quote_volume": 2212.51302, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856400000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 2938.3, "quote_volume": 296.50891, "trades": 13, "taker_buy_volume": 1534.7, "taker_buy_quote": 154.86831}, {"ts": 1768856460000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 2092.6, "quote_volume": 211.14334, "trades": 6, "taker_buy_volume": 174.2, "taker_buy_quote": 17.57678}, {"ts": 1768856520000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 2239.5, "quote_volume": 225.9859, "trades": 6, "taker_buy_volume": 203.5, "taker_buy_quote": 20.5535}, {"ts": 1768856580000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 175.1, "quote_volume": 17.66759, "trades": 2, "taker_buy_volume": 175.1, "taker_buy_quote": 17.66759}, {"ts": 1768856640000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 3839.7, "quote_volume": 387.1665, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856700000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 2697.4, "quote_volume": 271.47791, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856760000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 7165.1, "quote_volume": 721.52557, "trades": 12, "taker_buy_volume": 3235.3, "taker_buy_quote": 325.79471}, {"ts": 1768856820000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 23433.2, "quote_volume": 2356.69799, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856880000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 7521.9, "quote_volume": 755.5661, "trades": 12, "taker_buy_volume": 2295.9, "taker_buy_quote": 230.73795}, {"ts": 1768856940000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 2175.5, "quote_volume": 218.4202, "trades": 2, "taker_buy_volume": 2175.5, "taker_buy_quote": 218.4202}, {"ts": 1768857000000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 3357.5, "quote_volume": 337.41628, "trades": 4, "taker_buy_volume": 2300.0, "taker_buy_quote": 231.13753}, {"ts": 1768857060000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 123.3, "quote_volume": 12.37932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857120000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 3884.7, "quote_volume": 389.63541, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857180000, "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": 1768857240000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 1342.2, "quote_volume": 134.62266, "trades": 3, "taker_buy_volume": 1342.2, "taker_buy_quote": 134.62266}, {"ts": 1768857300000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 1001.0, "quote_volume": 100.4003, "trades": 3, "taker_buy_volume": 123.2, "taker_buy_quote": 12.35696}, {"ts": 1768857360000, "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": 1768857420000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 261.3, "quote_volume": 26.20839, "trades": 2, "taker_buy_volume": 121.5, "taker_buy_quote": 12.18645}, {"ts": 1768857480000, "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": 1768857540000, "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": 1768857600000, "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": 1768857660000, "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": 1768857720000, "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": 1768857780000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 4534.4, "quote_volume": 454.34688, "trades": 8, "taker_buy_volume": 174.4, "taker_buy_quote": 17.47488}, {"ts": 1768857840000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 4414.3, "quote_volume": 442.31286, "trades": 9, "taker_buy_volume": 1230.7, "taker_buy_quote": 123.31614}, {"ts": 1768857900000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 2329.9, "quote_volume": 233.49619, "trades": 5, "taker_buy_volume": 402.1, "taker_buy_quote": 40.33063}, {"ts": 1768857960000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 2339.5, "quote_volume": 234.4179, "trades": 6, "taker_buy_volume": 1208.2, "taker_buy_quote": 121.06164}, {"ts": 1768858020000, "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": 1768858080000, "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": 1768858140000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 177.0, "quote_volume": 17.7531, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 17.7531}, {"ts": 1768858200000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 3886.4, "quote_volume": 390.04086, "trades": 8, "taker_buy_volume": 3886.4, "taker_buy_quote": 390.04086}, {"ts": 1768858260000, "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": 1768858320000, "open": 0.1005, "high": 0.1009, "low": 0.1005, "close": 0.1009, "volume": 11449.6, "quote_volume": 1153.60455, "trades": 25, "taker_buy_volume": 5277.1, "taker_buy_quote": 531.61443}, {"ts": 1768858380000, "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": 1768858440000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 19800.6, "quote_volume": 1996.6008, "trades": 21, "taker_buy_volume": 5071.0, "taker_buy_quote": 511.65869}, {"ts": 1768858500000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 26786.5, "quote_volume": 2703.74566, "trades": 19, "taker_buy_volume": 16001.1, "taker_buy_quote": 1615.4988}, {"ts": 1768858560000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 836.2, "quote_volume": 84.4562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858620000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 8355.9, "quote_volume": 844.88843, "trades": 7, "taker_buy_volume": 8355.9, "taker_buy_quote": 844.88843}, {"ts": 1768858680000, "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": 1768858740000, "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": 1768858800000, "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": 1768858860000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 1437.8, "quote_volume": 145.36158, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858920000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 1978.2, "quote_volume": 199.99602, "trades": 3, "taker_buy_volume": 1978.2, "taker_buy_quote": 199.99602}, {"ts": 1768858980000, "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": 1768859040000, "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": 1768859100000, "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": 1768859160000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 11736.9, "quote_volume": 1185.4269, "trades": 19, "taker_buy_volume": 176.3, "taker_buy_quote": 17.8063}, {"ts": 1768859220000, "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": 1768859280000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 100.1, "quote_volume": 10.1101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859340000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 124.0, "quote_volume": 12.524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859400000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 1559.7, "quote_volume": 157.5297, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859460000, "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": 1768859520000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 176.0, "quote_volume": 17.7584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859580000, "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": 1768859640000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 22128.1, "quote_volume": 2233.0727, "trades": 12, "taker_buy_volume": 22128.1, "taker_buy_quote": 2233.0727}, {"ts": 1768859700000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 3054.3, "quote_volume": 308.77256, "trades": 8, "taker_buy_volume": 2141.3, "taker_buy_quote": 216.46826}, {"ts": 1768859760000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 624.7, "quote_volume": 63.27691, "trades": 2, "taker_buy_volume": 624.7, "taker_buy_quote": 63.27691}, {"ts": 1768859820000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 18421.1, "quote_volume": 1865.10078, "trades": 19, "taker_buy_volume": 7382.7, "taker_buy_quote": 747.86751}, {"ts": 1768859880000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 8256.3, "quote_volume": 835.46372, "trades": 7, "taker_buy_volume": 7465.9, "taker_buy_quote": 755.54908}, {"ts": 1768859940000, "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": 1768860000000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 12914.8, "quote_volume": 1305.68628, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860060000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 18256.9, "quote_volume": 1845.77259, "trades": 12, "taker_buy_volume": 15729.1, "taker_buy_quote": 1590.21201}, {"ts": 1768860120000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 1185.1, "quote_volume": 119.73432, "trades": 6, "taker_buy_volume": 240.4, "taker_buy_quote": 24.30444}, {"ts": 1768860180000, "open": 0.1012, "high": 0.1014, "low": 0.1012, "close": 0.1013, "volume": 34213.1, "quote_volume": 3466.59351, "trades": 46, "taker_buy_volume": 17598.2, "taker_buy_quote": 1782.19451}, {"ts": 1768860240000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 10445.5, "quote_volume": 1057.0846, "trades": 17, "taker_buy_volume": 122.0, "taker_buy_quote": 12.3464}, {"ts": 1768860300000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 246.9, "quote_volume": 25.01097, "trades": 2, "taker_buy_volume": 246.9, "taker_buy_quote": 25.01097}, {"ts": 1768860360000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 1057.5, "quote_volume": 107.019, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860420000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 2235.8, "quote_volume": 226.03938, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860480000, "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": 1768860540000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 10615.5, "quote_volume": 1072.1655, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860600000, "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": 1768860660000, "open": 0.1009, "high": 0.1009, "low": 0.1006, "close": 0.1006, "volume": 12860.8, "quote_volume": 1296.0616, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860720000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 26582.8, "quote_volume": 2675.08807, "trades": 18, "taker_buy_volume": 21215.8, "taker_buy_quote": 2135.44263}, {"ts": 1768860780000, "open": 0.1005, "high": 0.1005, "low": 0.1001, "close": 0.1002, "volume": 55983.5, "quote_volume": 5614.13123, "trades": 39, "taker_buy_volume": 34298.6, "taker_buy_quote": 3438.79089}, {"ts": 1768860840000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 43843.2, "quote_volume": 4391.50522, "trades": 47, "taker_buy_volume": 6127.9, "taker_buy_quote": 614.02751}, {"ts": 1768860900000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 2385.8, "quote_volume": 239.29574, "trades": 7, "taker_buy_volume": 2333.4, "taker_buy_quote": 234.04002}, {"ts": 1768860960000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 5533.8, "quote_volume": 554.44956, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861020000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 11653.3, "quote_volume": 1166.85387, "trades": 14, "taker_buy_volume": 11529.8, "taker_buy_quote": 1154.47917}, {"ts": 1768861080000, "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": 1768861140000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 5540.0, "quote_volume": 554.59123, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861200000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 1579.2, "quote_volume": 158.07792, "trades": 3, "taker_buy_volume": 1579.2, "taker_buy_quote": 158.07792}, {"ts": 1768861260000, "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": 1768861320000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 2928.9, "quote_volume": 293.18289, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861380000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 4693.2, "quote_volume": 469.32, "trades": 12, "taker_buy_volume": 174.3, "taker_buy_quote": 17.43}, {"ts": 1768861440000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 718.3, "quote_volume": 71.83, "trades": 7, "taker_buy_volume": 173.0, "taker_buy_quote": 17.3}, {"ts": 1768861500000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 1073.3, "quote_volume": 107.43731, "trades": 7, "taker_buy_volume": 1073.3, "taker_buy_quote": 107.43731}, {"ts": 1768861560000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 674.4, "quote_volume": 67.57488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861620000, "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": 1768861680000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 957.4, "quote_volume": 96.02722, "trades": 3, "taker_buy_volume": 957.4, "taker_buy_quote": 96.02722}, {"ts": 1768861740000, "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": 1768861800000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 4334.7, "quote_volume": 434.58051, "trades": 7, "taker_buy_volume": 2435.7, "taker_buy_quote": 244.30071}, {"ts": 1768861860000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 17850.6, "quote_volume": 1788.48747, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861920000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 4395.9, "quote_volume": 439.95256, "trades": 5, "taker_buy_volume": 475.0, "taker_buy_quote": 47.48764}, {"ts": 1768861980000, "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": 1768862040000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 203.1, "quote_volume": 20.28969, "trades": 2, "taker_buy_volume": 203.1, "taker_buy_quote": 20.28969}, {"ts": 1768862100000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 3548.2, "quote_volume": 354.74979, "trades": 7, "taker_buy_volume": 2846.1, "taker_buy_quote": 284.61}, {"ts": 1768862160000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 2212.1, "quote_volume": 221.21934, "trades": 9, "taker_buy_volume": 1011.9, "taker_buy_quote": 101.19934}, {"ts": 1768862220000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 7289.7, "quote_volume": 729.68663, "trades": 6, "taker_buy_volume": 7289.7, "taker_buy_quote": 729.68663}, {"ts": 1768862280000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 308.3, "quote_volume": 30.84991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862340000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 1885.3, "quote_volume": 188.53, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862400000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 12419.7, "quote_volume": 1242.7541, "trades": 20, "taker_buy_volume": 12248.1, "taker_buy_quote": 1225.5941}, {"ts": 1768862460000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 6153.0, "quote_volume": 615.30525, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862520000, "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": 1768862580000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 12708.4, "quote_volume": 1270.68669, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862640000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 3541.9, "quote_volume": 353.83581, "trades": 6, "taker_buy_volume": 3541.9, "taker_buy_quote": 353.83581}, {"ts": 1768862700000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 2229.8, "quote_volume": 223.19772, "trades": 4, "taker_buy_volume": 2229.8, "taker_buy_quote": 223.19772}, {"ts": 1768862760000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 119.7, "quote_volume": 11.98197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862820000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 478.4, "quote_volume": 47.88784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862880000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 1277.1, "quote_volume": 127.88355, "trades": 6, "taker_buy_volume": 334.1, "taker_buy_quote": 33.47682}, {"ts": 1768862940000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 1843.5, "quote_volume": 184.90305, "trades": 3, "taker_buy_volume": 1843.5, "taker_buy_quote": 184.90305}, {"ts": 1768863000000, "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": 1768863060000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 375.1, "quote_volume": 37.62253, "trades": 2, "taker_buy_volume": 375.1, "taker_buy_quote": 37.62253}, {"ts": 1768863120000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 290.2, "quote_volume": 29.07804, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863180000, "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": 1768863240000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 2172.2, "quote_volume": 217.87166, "trades": 2, "taker_buy_volume": 2172.2, "taker_buy_quote": 217.87166}, {"ts": 1768863300000, "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": 1768863360000, "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": 1768863420000, "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": 1768863480000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 96.8, "quote_volume": 9.69936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863540000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 2404.7, "quote_volume": 240.3496, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863600000, "open": 0.0999, "high": 0.1002, "low": 0.0999, "close": 0.1002, "volume": 19312.0, "quote_volume": 1932.89394, "trades": 10, "taker_buy_volume": 18078.1, "taker_buy_quote": 1809.60353}, {"ts": 1768863660000, "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": 1768863720000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 2619.4, "quote_volume": 262.71378, "trades": 5, "taker_buy_volume": 2619.4, "taker_buy_quote": 262.71378}, {"ts": 1768863780000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 10120.2, "quote_volume": 1014.31451, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863840000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 6807.6, "quote_volume": 680.77424, "trades": 12, "taker_buy_volume": 6580.0, "taker_buy_quote": 658.01424}, {"ts": 1768863900000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 933.3, "quote_volume": 93.33, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863960000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 753.2, "quote_volume": 75.24468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864020000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 5440.1, "quote_volume": 543.39086, "trades": 19, "taker_buy_volume": 628.3, "taker_buy_quote": 62.7096}, {"ts": 1768864080000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 67114.2, "quote_volume": 6711.46794, "trades": 36, "taker_buy_volume": 53236.6, "taker_buy_quote": 5323.70794}, {"ts": 1768864140000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 52.6, "quote_volume": 5.26526, "trades": 1, "taker_buy_volume": 52.6, "taker_buy_quote": 5.26526}, {"ts": 1768864200000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 4266.8, "quote_volume": 426.89326, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864260000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 52.5, "quote_volume": 5.25, "trades": 1, "taker_buy_volume": 52.5, "taker_buy_quote": 5.25}, {"ts": 1768864320000, "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": 1768864380000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 1023.1, "quote_volume": 102.41231, "trades": 4, "taker_buy_volume": 1023.1, "taker_buy_quote": 102.41231}, {"ts": 1768864440000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 3241.6, "quote_volume": 324.48416, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864500000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 5645.9, "quote_volume": 564.34113, "trades": 16, "taker_buy_volume": 348.9, "taker_buy_quote": 34.85511}, {"ts": 1768864560000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 2210.7, "quote_volume": 220.84893, "trades": 8, "taker_buy_volume": 174.4, "taker_buy_quote": 17.42256}, {"ts": 1768864620000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 10168.1, "quote_volume": 1015.77273, "trades": 12, "taker_buy_volume": 598.9, "taker_buy_quote": 59.83011}, {"ts": 1768864680000, "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": 1768864740000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 2622.5, "quote_volume": 262.25, "trades": 8, "taker_buy_volume": 1281.8, "taker_buy_quote": 128.18}, {"ts": 1768864800000, "open": 0.0999, "high": 0.0999, "low": 0.0995, "close": 0.0995, "volume": 43673.9, "quote_volume": 4356.50936, "trades": 36, "taker_buy_volume": 2369.5, "taker_buy_quote": 236.0437}, {"ts": 1768864860000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 18348.0, "quote_volume": 1825.626, "trades": 13, "taker_buy_volume": 16954.6, "taker_buy_quote": 1686.9827}, {"ts": 1768864920000, "open": 0.0995, "high": 0.0997, "low": 0.0994, "close": 0.0996, "volume": 67486.7, "quote_volume": 6715.15131, "trades": 34, "taker_buy_volume": 32107.1, "taker_buy_quote": 3196.65969}, {"ts": 1768864980000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 4887.2, "quote_volume": 486.2764, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865040000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 3889.9, "quote_volume": 387.70293, "trades": 6, "taker_buy_volume": 3117.0, "taker_buy_quote": 310.72209}, {"ts": 1768865100000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 242.4, "quote_volume": 24.1188, "trades": 2, "taker_buy_volume": 123.5, "taker_buy_quote": 12.28825}, {"ts": 1768865160000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 3228.7, "quote_volume": 321.57852, "trades": 3, "taker_buy_volume": 3228.7, "taker_buy_quote": 321.57852}, {"ts": 1768865220000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 119.3, "quote_volume": 11.88228, "trades": 1, "taker_buy_volume": 119.3, "taker_buy_quote": 11.88228}, {"ts": 1768865280000, "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": 1768865340000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 122.8, "quote_volume": 12.23088, "trades": 1, "taker_buy_volume": 122.8, "taker_buy_quote": 12.23088}, {"ts": 1768865400000, "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": 1768865460000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 30730.9, "quote_volume": 3063.79151, "trades": 19, "taker_buy_volume": 27451.2, "taker_buy_quote": 2736.88464}, {"ts": 1768865520000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 13295.6, "quote_volume": 1324.24176, "trades": 8, "taker_buy_volume": 6446.8, "taker_buy_quote": 642.10128}, {"ts": 1768865580000, "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": 1768865640000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 16449.5, "quote_volume": 1639.23682, "trades": 24, "taker_buy_volume": 14509.6, "taker_buy_quote": 1446.0175}, {"ts": 1768865700000, "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": 1768865760000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 52690.3, "quote_volume": 5237.27168, "trades": 31, "taker_buy_volume": 741.1, "taker_buy_quote": 73.73945}, {"ts": 1768865820000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 1234.2, "quote_volume": 122.55606, "trades": 3, "taker_buy_volume": 1234.2, "taker_buy_quote": 122.55606}, {"ts": 1768865880000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 2408.8, "quote_volume": 239.19384, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865940000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 39578.1, "quote_volume": 3933.92659, "trades": 27, "taker_buy_volume": 35472.1, "taker_buy_quote": 3525.79019}, {"ts": 1768866000000, "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": 1768866060000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 6245.0, "quote_volume": 621.3775, "trades": 5, "taker_buy_volume": 6245.0, "taker_buy_quote": 621.3775}, {"ts": 1768866120000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 2610.4, "quote_volume": 259.99584, "trades": 4, "taker_buy_volume": 2610.4, "taker_buy_quote": 259.99584}, {"ts": 1768866180000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 1544.9, "quote_volume": 153.71755, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866240000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 7104.9, "quote_volume": 706.15389, "trades": 13, "taker_buy_volume": 173.6, "taker_buy_quote": 17.25584}, {"ts": 1768866300000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 2478.3, "quote_volume": 246.25963, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866360000, "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": 1768866420000, "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": 1768866480000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 293.5, "quote_volume": 29.14455, "trades": 3, "taker_buy_volume": 173.5, "taker_buy_quote": 17.22855}, {"ts": 1768866540000, "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": 1768866600000, "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": 1768866660000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 8019.0, "quote_volume": 796.2867, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866720000, "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": 1768866780000, "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": 1768866840000, "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": 1768866900000, "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": 1768866960000, "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": 1768867020000, "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": 1768867080000, "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": 1768867140000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 119.0, "quote_volume": 11.8167, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 11.8167}, {"ts": 1768867200000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 1209.5, "quote_volume": 120.10335, "trades": 2, "taker_buy_volume": 1057.5, "taker_buy_quote": 105.00975}, {"ts": 1768867260000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 1057.5, "quote_volume": 105.1155, "trades": 1, "taker_buy_volume": 1057.5, "taker_buy_quote": 105.1155}, {"ts": 1768867320000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 1179.8, "quote_volume": 117.3901, "trades": 2, "taker_buy_volume": 1179.8, "taker_buy_quote": 117.3901}, {"ts": 1768867380000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 20922.8, "quote_volume": 2083.91088, "trades": 23, "taker_buy_volume": 6717.7, "taker_buy_quote": 669.08292}, {"ts": 1768867440000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 1311.8, "quote_volume": 130.65528, "trades": 2, "taker_buy_volume": 1311.8, "taker_buy_quote": 130.65528}, {"ts": 1768867500000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 19487.7, "quote_volume": 1940.97492, "trades": 11, "taker_buy_volume": 13475.2, "taker_buy_quote": 1342.12992}, {"ts": 1768867560000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 16097.7, "quote_volume": 1601.72115, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867620000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 7692.7, "quote_volume": 764.65438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867680000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 9538.3, "quote_volume": 947.15319, "trades": 15, "taker_buy_volume": 1756.0, "taker_buy_quote": 174.3708}, {"ts": 1768867740000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 53.0, "quote_volume": 5.2629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867800000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 173.4, "quote_volume": 17.21862, "trades": 2, "taker_buy_volume": 173.4, "taker_buy_quote": 17.21862}, {"ts": 1768867860000, "open": 0.0993, "high": 0.1001, "low": 0.0993, "close": 0.1001, "volume": 141393.3, "quote_volume": 14104.43573, "trades": 73, "taker_buy_volume": 74592.0, "taker_buy_quote": 7430.74303}, {"ts": 1768867920000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 81396.8, "quote_volume": 8155.50036, "trades": 52, "taker_buy_volume": 18827.9, "taker_buy_quote": 1886.62153}, {"ts": 1768867980000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 34620.6, "quote_volume": 3463.7063, "trades": 25, "taker_buy_volume": 3914.8, "taker_buy_quote": 391.87148}, {"ts": 1768868040000, "open": 0.1, "high": 0.1014, "low": 0.1, "close": 0.1013, "volume": 295978.7, "quote_volume": 29868.03781, "trades": 205, "taker_buy_volume": 150328.0, "taker_buy_quote": 15140.04271}, {"ts": 1768868100000, "open": 0.1013, "high": 0.1014, "low": 0.1009, "close": 0.1012, "volume": 191465.0, "quote_volume": 19348.20375, "trades": 123, "taker_buy_volume": 58616.3, "taker_buy_quote": 5920.19752}, {"ts": 1768868160000, "open": 0.1012, "high": 0.1015, "low": 0.101, "close": 0.1013, "volume": 140308.7, "quote_volume": 14216.39567, "trades": 75, "taker_buy_volume": 45047.5, "taker_buy_quote": 4564.86075}, {"ts": 1768868220000, "open": 0.1013, "high": 0.1017, "low": 0.1013, "close": 0.1017, "volume": 46831.8, "quote_volume": 4750.09103, "trades": 39, "taker_buy_volume": 23772.8, "taker_buy_quote": 2412.11939}, {"ts": 1768868280000, "open": 0.1017, "high": 0.1017, "low": 0.1014, "close": 0.1014, "volume": 9787.4, "quote_volume": 994.10634, "trades": 21, "taker_buy_volume": 592.7, "taker_buy_quote": 60.1833}, {"ts": 1768868340000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 6628.9, "quote_volume": 671.53425, "trades": 8, "taker_buy_volume": 6384.2, "taker_buy_quote": 646.74614}, {"ts": 1768868400000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 1083.3, "quote_volume": 109.78433, "trades": 4, "taker_buy_volume": 583.3, "taker_buy_quote": 59.13433}, {"ts": 1768868460000, "open": 0.1013, "high": 0.102, "low": 0.1013, "close": 0.102, "volume": 145276.1, "quote_volume": 14764.10498, "trades": 94, "taker_buy_volume": 98144.0, "taker_buy_quote": 9973.23252}, {"ts": 1768868520000, "open": 0.102, "high": 0.1026, "low": 0.102, "close": 0.1024, "volume": 98366.7, "quote_volume": 10058.21635, "trades": 50, "taker_buy_volume": 27271.5, "taker_buy_quote": 2787.35436}, {"ts": 1768868580000, "open": 0.1025, "high": 0.1025, "low": 0.1019, "close": 0.1025, "volume": 85075.2, "quote_volume": 8693.4323, "trades": 86, "taker_buy_volume": 47215.3, "taker_buy_quote": 4826.33705}, {"ts": 1768868640000, "open": 0.1024, "high": 0.1024, "low": 0.102, "close": 0.1021, "volume": 11490.5, "quote_volume": 1173.65699, "trades": 20, "taker_buy_volume": 6577.0, "taker_buy_quote": 671.34463}, {"ts": 1768868700000, "open": 0.1022, "high": 0.1025, "low": 0.1022, "close": 0.1023, "volume": 30180.7, "quote_volume": 3088.09649, "trades": 40, "taker_buy_volume": 5336.1, "taker_buy_quote": 546.03646}, {"ts": 1768868760000, "open": 0.1022, "high": 0.1025, "low": 0.102, "close": 0.102, "volume": 116299.7, "quote_volume": 11886.6902, "trades": 75, "taker_buy_volume": 95104.0, "taker_buy_quote": 9720.76026}, {"ts": 1768868820000, "open": 0.102, "high": 0.1021, "low": 0.1018, "close": 0.102, "volume": 25635.4, "quote_volume": 2615.06221, "trades": 56, "taker_buy_volume": 18415.8, "taker_buy_quote": 1878.61131}, {"ts": 1768868880000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 21111.6, "quote_volume": 2154.07179, "trades": 26, "taker_buy_volume": 8114.6, "taker_buy_quote": 828.36051}, {"ts": 1768868940000, "open": 0.1019, "high": 0.1021, "low": 0.1018, "close": 0.102, "volume": 26257.7, "quote_volume": 2678.13487, "trades": 32, "taker_buy_volume": 23439.8, "taker_buy_quote": 2390.97481}, {"ts": 1768869000000, "open": 0.102, "high": 0.1021, "low": 0.1014, "close": 0.1016, "volume": 101333.1, "quote_volume": 10303.87278, "trades": 89, "taker_buy_volume": 18793.9, "taker_buy_quote": 1910.95834}, {"ts": 1768869060000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 17373.7, "quote_volume": 1764.98859, "trades": 18, "taker_buy_volume": 6776.3, "taker_buy_quote": 688.57781}, {"ts": 1768869120000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 42125.3, "quote_volume": 4287.99072, "trades": 31, "taker_buy_volume": 19340.9, "taker_buy_quote": 1968.68876}, {"ts": 1768869180000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1015, "volume": 5656.7, "quote_volume": 574.17411, "trades": 4, "taker_buy_volume": 5656.7, "taker_buy_quote": 574.17411}, {"ts": 1768869240000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 1201.3, "quote_volume": 122.05208, "trades": 3, "taker_buy_volume": 122.7, "taker_buy_quote": 12.46632}, {"ts": 1768869300000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 9843.1, "quote_volume": 1000.98248, "trades": 6, "taker_buy_volume": 123.4, "taker_buy_quote": 12.54978}, {"ts": 1768869360000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 63.5, "quote_volume": 6.44525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869420000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 28108.6, "quote_volume": 2847.88347, "trades": 21, "taker_buy_volume": 11111.5, "taker_buy_quote": 1125.72582}, {"ts": 1768869480000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 6787.3, "quote_volume": 688.23222, "trades": 4, "taker_buy_volume": 6620.4, "taker_buy_quote": 671.30856}, {"ts": 1768869540000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 1240.1, "quote_volume": 125.87015, "trades": 3, "taker_buy_volume": 122.5, "taker_buy_quote": 12.43375}, {"ts": 1768869600000, "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": 1768869660000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 122.1, "quote_volume": 12.39315, "trades": 1, "taker_buy_volume": 122.1, "taker_buy_quote": 12.39315}, {"ts": 1768869720000, "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": 1768869780000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 9461.9, "quote_volume": 960.64121, "trades": 9, "taker_buy_volume": 1458.0, "taker_buy_quote": 148.1328}, {"ts": 1768869840000, "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": 1768869900000, "open": 0.1013, "high": 0.1017, "low": 0.1013, "close": 0.1017, "volume": 52965.9, "quote_volume": 5375.85484, "trades": 26, "taker_buy_volume": 43006.7, "taker_buy_quote": 4364.82552}, {"ts": 1768869960000, "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": 1768870020000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 98.3, "quote_volume": 9.99711, "trades": 1, "taker_buy_volume": 98.3, "taker_buy_quote": 9.99711}, {"ts": 1768870080000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 535.1, "quote_volume": 54.36616, "trades": 5, "taker_buy_volume": 359.2, "taker_buy_quote": 36.49472}, {"ts": 1768870140000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 3123.8, "quote_volume": 317.26255, "trades": 5, "taker_buy_volume": 1968.5, "taker_buy_quote": 199.9996}, {"ts": 1768870200000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 1315.4, "quote_volume": 133.5131, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870260000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 9213.5, "quote_volume": 935.17025, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870320000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 670.9, "quote_volume": 68.09635, "trades": 3, "taker_buy_volume": 170.9, "taker_buy_quote": 17.34635}, {"ts": 1768870380000, "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": 1768870440000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 1680.4, "quote_volume": 170.72864, "trades": 6, "taker_buy_volume": 1041.8, "taker_buy_quote": 105.84688}, {"ts": 1768870500000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 4755.9, "quote_volume": 483.04734, "trades": 15, "taker_buy_volume": 2460.0, "taker_buy_quote": 249.8131}, {"ts": 1768870560000, "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": 1768870620000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 5227.1, "quote_volume": 530.50738, "trades": 8, "taker_buy_volume": 1132.0, "taker_buy_quote": 114.85473}, {"ts": 1768870680000, "open": 0.1016, "high": 0.1019, "low": 0.1016, "close": 0.1016, "volume": 53759.8, "quote_volume": 5471.67699, "trades": 77, "taker_buy_volume": 23487.3, "taker_buy_quote": 2391.4924}, {"ts": 1768870740000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 14774.7, "quote_volume": 1500.19517, "trades": 21, "taker_buy_volume": 1949.4, "taker_buy_quote": 198.12857}, {"ts": 1768870800000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1015, "volume": 21477.3, "quote_volume": 2181.25984, "trades": 27, "taker_buy_volume": 5464.2, "taker_buy_quote": 555.11558}, {"ts": 1768870860000, "open": 0.1015, "high": 0.1015, "low": 0.1008, "close": 0.1008, "volume": 58671.0, "quote_volume": 5932.21978, "trades": 74, "taker_buy_volume": 18643.1, "taker_buy_quote": 1884.09963}, {"ts": 1768870920000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 20402.8, "quote_volume": 2056.23498, "trades": 34, "taker_buy_volume": 11846.8, "taker_buy_quote": 1193.68938}, {"ts": 1768870980000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 792.8, "quote_volume": 79.99352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871040000, "open": 0.1009, "high": 0.1009, "low": 0.1003, "close": 0.1003, "volume": 48678.8, "quote_volume": 4896.74756, "trades": 31, "taker_buy_volume": 5878.0, "taker_buy_quote": 592.91701}, {"ts": 1768871100000, "open": 0.1003, "high": 0.1007, "low": 0.1002, "close": 0.1006, "volume": 29075.1, "quote_volume": 2917.98338, "trades": 35, "taker_buy_volume": 10156.4, "taker_buy_quote": 1021.04015}, {"ts": 1768871160000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 11591.8, "quote_volume": 1164.86538, "trades": 16, "taker_buy_volume": 9232.1, "taker_buy_quote": 927.82605}, {"ts": 1768871220000, "open": 0.1005, "high": 0.101, "low": 0.1005, "close": 0.1008, "volume": 59234.4, "quote_volume": 5967.87918, "trades": 45, "taker_buy_volume": 52702.8, "taker_buy_quote": 5309.93645}, {"ts": 1768871280000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 5384.6, "quote_volume": 542.75581, "trades": 8, "taker_buy_volume": 5265.9, "taker_buy_quote": 530.80272}, {"ts": 1768871340000, "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": 1768871400000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 11155.9, "quote_volume": 1122.28354, "trades": 7, "taker_buy_volume": 2596.4, "taker_buy_quote": 261.19784}, {"ts": 1768871460000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 1780.4, "quote_volume": 179.10824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871520000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 83161.7, "quote_volume": 8364.29659, "trades": 124, "taker_buy_volume": 53775.1, "taker_buy_quote": 5409.78484}, {"ts": 1768871580000, "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": 1768871640000, "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": 1768871700000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 1057.5, "quote_volume": 106.3845, "trades": 1, "taker_buy_volume": 1057.5, "taker_buy_quote": 106.3845}, {"ts": 1768871760000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 8405.3, "quote_volume": 844.8384, "trades": 8, "taker_buy_volume": 2252.8, "taker_buy_quote": 226.4064}, {"ts": 1768871820000, "open": 0.1006, "high": 0.1009, "low": 0.1006, "close": 0.1009, "volume": 58144.7, "quote_volume": 5859.69553, "trades": 89, "taker_buy_volume": 53988.7, "taker_buy_quote": 5440.73101}, {"ts": 1768871880000, "open": 0.1009, "high": 0.1019, "low": 0.1009, "close": 0.1018, "volume": 114366.0, "quote_volume": 11597.71105, "trades": 138, "taker_buy_volume": 93924.7, "taker_buy_quote": 9524.6951}, {"ts": 1768871940000, "open": 0.1018, "high": 0.102, "low": 0.1016, "close": 0.1017, "volume": 172404.4, "quote_volume": 17557.05562, "trades": 122, "taker_buy_volume": 42414.6, "taker_buy_quote": 4322.24801}, {"ts": 1768872000000, "open": 0.1018, "high": 0.1023, "low": 0.1018, "close": 0.1023, "volume": 141787.3, "quote_volume": 14467.01121, "trades": 91, "taker_buy_volume": 135073.8, "taker_buy_quote": 13780.99726}, {"ts": 1768872060000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 12481.5, "quote_volume": 1276.84514, "trades": 12, "taker_buy_volume": 10284.5, "taker_buy_quote": 1052.10435}, {"ts": 1768872120000, "open": 0.1023, "high": 0.1027, "low": 0.1023, "close": 0.1025, "volume": 46818.9, "quote_volume": 4800.08208, "trades": 31, "taker_buy_volume": 15458.4, "taker_buy_quote": 1585.77803}, {"ts": 1768872180000, "open": 0.1026, "high": 0.1039, "low": 0.1024, "close": 0.1037, "volume": 592821.8, "quote_volume": 61155.58643, "trades": 363, "taker_buy_volume": 351400.4, "taker_buy_quote": 36239.7619}, {"ts": 1768872240000, "open": 0.1037, "high": 0.1037, "low": 0.1029, "close": 0.1031, "volume": 186759.3, "quote_volume": 19297.52795, "trades": 120, "taker_buy_volume": 40068.5, "taker_buy_quote": 4139.57447}, {"ts": 1768872300000, "open": 0.1032, "high": 0.1038, "low": 0.1032, "close": 0.1035, "volume": 109957.2, "quote_volume": 11377.19312, "trades": 81, "taker_buy_volume": 63759.6, "taker_buy_quote": 6593.37551}, {"ts": 1768872360000, "open": 0.1036, "high": 0.1045, "low": 0.1036, "close": 0.1041, "volume": 146855.8, "quote_volume": 15289.129, "trades": 93, "taker_buy_volume": 92361.7, "taker_buy_quote": 9607.96445}, {"ts": 1768872420000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 42117.8, "quote_volume": 4388.67476, "trades": 20, "taker_buy_volume": 6369.4, "taker_buy_quote": 663.69148}, {"ts": 1768872480000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 140781.7, "quote_volume": 14658.44481, "trades": 102, "taker_buy_volume": 53107.5, "taker_buy_quote": 5531.12956}, {"ts": 1768872540000, "open": 0.1039, "high": 0.1039, "low": 0.1034, "close": 0.1034, "volume": 14841.4, "quote_volume": 1538.99992, "trades": 39, "taker_buy_volume": 5467.4, "taker_buy_quote": 567.24429}, {"ts": 1768872600000, "open": 0.1034, "high": 0.1037, "low": 0.1033, "close": 0.1034, "volume": 127156.4, "quote_volume": 13161.61981, "trades": 87, "taker_buy_volume": 103239.5, "taker_buy_quote": 10687.31683}, {"ts": 1768872660000, "open": 0.1034, "high": 0.1036, "low": 0.1032, "close": 0.1032, "volume": 167980.8, "quote_volume": 17359.95042, "trades": 111, "taker_buy_volume": 103722.6, "taker_buy_quote": 10719.5387}, {"ts": 1768872720000, "open": 0.1032, "high": 0.1034, "low": 0.1031, "close": 0.1034, "volume": 3593.4, "quote_volume": 370.92536, "trades": 18, "taker_buy_volume": 1955.8, "taker_buy_quote": 201.96878}, {"ts": 1768872780000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 175.1, "quote_volume": 18.10534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872840000, "open": 0.1033, "high": 0.1033, "low": 0.1025, "close": 0.1025, "volume": 10897.3, "quote_volume": 1119.88988, "trades": 26, "taker_buy_volume": 1230.5, "taker_buy_quote": 126.7415}, {"ts": 1768872900000, "open": 0.1025, "high": 0.1026, "low": 0.1022, "close": 0.1025, "volume": 39725.4, "quote_volume": 4068.52402, "trades": 69, "taker_buy_volume": 17865.1, "taker_buy_quote": 1830.59171}, {"ts": 1768872960000, "open": 0.1025, "high": 0.1032, "low": 0.1023, "close": 0.1027, "volume": 337060.0, "quote_volume": 34641.49519, "trades": 360, "taker_buy_volume": 151504.8, "taker_buy_quote": 15573.86009}, {"ts": 1768873020000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1027, "volume": 45950.5, "quote_volume": 4717.60898, "trades": 62, "taker_buy_volume": 15633.5, "taker_buy_quote": 1605.56045}, {"ts": 1768873080000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 7497.8, "quote_volume": 770.29728, "trades": 10, "taker_buy_volume": 7497.8, "taker_buy_quote": 770.29728}, {"ts": 1768873140000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 14327.6, "quote_volume": 1474.13105, "trades": 17, "taker_buy_volume": 14154.1, "taker_buy_quote": 1456.29525}, {"ts": 1768873200000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 1539.2, "quote_volume": 158.38368, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873260000, "open": 0.1029, "high": 0.1034, "low": 0.1029, "close": 0.1034, "volume": 33821.9, "quote_volume": 3491.21413, "trades": 28, "taker_buy_volume": 30494.6, "taker_buy_quote": 3147.17131}, {"ts": 1768873320000, "open": 0.1033, "high": 0.1036, "low": 0.1033, "close": 0.1035, "volume": 41924.3, "quote_volume": 4340.22712, "trades": 43, "taker_buy_volume": 31442.5, "taker_buy_quote": 3255.05879}, {"ts": 1768873380000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 1477.6, "quote_volume": 152.92329, "trades": 10, "taker_buy_volume": 1343.7, "taker_buy_quote": 139.07295}, {"ts": 1768873440000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 9365.0, "quote_volume": 968.47305, "trades": 15, "taker_buy_volume": 1229.1, "taker_buy_quote": 127.19977}, {"ts": 1768873500000, "open": 0.1033, "high": 0.1038, "low": 0.1033, "close": 0.1038, "volume": 22118.8, "quote_volume": 2289.77581, "trades": 26, "taker_buy_volume": 16651.4, "taker_buy_quote": 1723.79935}, {"ts": 1768873560000, "open": 0.1039, "high": 0.1048, "low": 0.1039, "close": 0.1046, "volume": 75136.5, "quote_volume": 7854.6507, "trades": 76, "taker_buy_volume": 53299.4, "taker_buy_quote": 5570.91612}, {"ts": 1768873620000, "open": 0.1046, "high": 0.1052, "low": 0.1038, "close": 0.1039, "volume": 198566.7, "quote_volume": 20749.86264, "trades": 180, "taker_buy_volume": 77499.4, "taker_buy_quote": 8101.07195}, {"ts": 1768873680000, "open": 0.1039, "high": 0.1043, "low": 0.1039, "close": 0.1042, "volume": 69074.2, "quote_volume": 7188.81445, "trades": 57, "taker_buy_volume": 29714.5, "taker_buy_quote": 3091.38596}, {"ts": 1768873740000, "open": 0.1043, "high": 0.1048, "low": 0.1043, "close": 0.1048, "volume": 92185.0, "quote_volume": 9637.99961, "trades": 55, "taker_buy_volume": 68985.0, "taker_buy_quote": 7211.95985}, {"ts": 1768873800000, "open": 0.1047, "high": 0.1047, "low": 0.1044, "close": 0.1046, "volume": 16032.2, "quote_volume": 1676.23129, "trades": 23, "taker_buy_volume": 9484.4, "taker_buy_quote": 991.93929}, {"ts": 1768873860000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1049, "volume": 19134.7, "quote_volume": 2004.56645, "trades": 35, "taker_buy_volume": 17955.1, "taker_buy_quote": 1881.06233}, {"ts": 1768873920000, "open": 0.1048, "high": 0.1054, "low": 0.1047, "close": 0.1053, "volume": 122105.1, "quote_volume": 12846.32167, "trades": 128, "taker_buy_volume": 55340.8, "taker_buy_quote": 5822.55831}, {"ts": 1768873980000, "open": 0.1054, "high": 0.1054, "low": 0.105, "close": 0.1053, "volume": 180852.7, "quote_volume": 19035.27284, "trades": 99, "taker_buy_volume": 77373.5, "taker_buy_quote": 8144.39966}, {"ts": 1768874040000, "open": 0.1052, "high": 0.1053, "low": 0.1047, "close": 0.1047, "volume": 199286.9, "quote_volume": 20931.17827, "trades": 161, "taker_buy_volume": 111112.6, "taker_buy_quote": 11669.68691}, {"ts": 1768874100000, "open": 0.1048, "high": 0.1051, "low": 0.1047, "close": 0.1047, "volume": 43078.2, "quote_volume": 4521.34829, "trades": 90, "taker_buy_volume": 31725.7, "taker_buy_quote": 3330.57583}, {"ts": 1768874160000, "open": 0.1046, "high": 0.1055, "low": 0.1044, "close": 0.1053, "volume": 38666.8, "quote_volume": 4047.3689, "trades": 70, "taker_buy_volume": 10507.8, "taker_buy_quote": 1102.03645}, {"ts": 1768874220000, "open": 0.1053, "high": 0.1057, "low": 0.1051, "close": 0.1052, "volume": 149324.2, "quote_volume": 15751.84698, "trades": 175, "taker_buy_volume": 67854.7, "taker_buy_quote": 7160.26652}, {"ts": 1768874280000, "open": 0.1053, "high": 0.1053, "low": 0.104, "close": 0.1041, "volume": 108675.7, "quote_volume": 11355.28339, "trades": 140, "taker_buy_volume": 34975.3, "taker_buy_quote": 3650.63373}, {"ts": 1768874340000, "open": 0.104, "high": 0.104, "low": 0.1037, "close": 0.1038, "volume": 48524.5, "quote_volume": 5041.54918, "trades": 47, "taker_buy_volume": 26249.3, "taker_buy_quote": 2727.77222}, {"ts": 1768874400000, "open": 0.1039, "high": 0.104, "low": 0.1034, "close": 0.1035, "volume": 27209.9, "quote_volume": 2818.96158, "trades": 41, "taker_buy_volume": 8592.9, "taker_buy_quote": 890.27505}, {"ts": 1768874460000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1038, "volume": 59507.9, "quote_volume": 6175.07931, "trades": 92, "taker_buy_volume": 41488.6, "taker_buy_quote": 4306.4779}, {"ts": 1768874520000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 3118.1, "quote_volume": 323.02314, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874580000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 25937.7, "quote_volume": 2679.92921, "trades": 17, "taker_buy_volume": 16887.4, "taker_buy_quote": 1744.89091}, {"ts": 1768874640000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 509.2, "quote_volume": 52.61282, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874700000, "open": 0.1034, "high": 0.1039, "low": 0.1034, "close": 0.1036, "volume": 214158.1, "quote_volume": 22185.0994, "trades": 156, "taker_buy_volume": 147924.5, "taker_buy_quote": 15322.98008}, {"ts": 1768874760000, "open": 0.1036, "high": 0.1036, "low": 0.1032, "close": 0.1033, "volume": 16745.0, "quote_volume": 1730.33643, "trades": 18, "taker_buy_volume": 12294.6, "taker_buy_quote": 1270.40016}, {"ts": 1768874820000, "open": 0.1033, "high": 0.1034, "low": 0.1031, "close": 0.1033, "volume": 20174.2, "quote_volume": 2082.82234, "trades": 38, "taker_buy_volume": 18625.1, "taker_buy_quote": 1922.71957}, {"ts": 1768874880000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 11986.6, "quote_volume": 1237.10867, "trades": 20, "taker_buy_volume": 3194.7, "taker_buy_quote": 329.77232}, {"ts": 1768874940000, "open": 0.1031, "high": 0.1031, "low": 0.1027, "close": 0.1027, "volume": 28282.4, "quote_volume": 2908.65244, "trades": 44, "taker_buy_volume": 11838.6, "taker_buy_quote": 1217.76757}, {"ts": 1768875000000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 13560.6, "quote_volume": 1394.02968, "trades": 24, "taker_buy_volume": 12927.2, "taker_buy_quote": 1328.91616}, {"ts": 1768875060000, "open": 0.1029, "high": 0.103, "low": 0.1026, "close": 0.1028, "volume": 95502.7, "quote_volume": 9817.26269, "trades": 71, "taker_buy_volume": 31456.8, "taker_buy_quote": 3235.73753}, {"ts": 1768875120000, "open": 0.1029, "high": 0.1032, "low": 0.1029, "close": 0.103, "volume": 54296.8, "quote_volume": 5590.55291, "trades": 38, "taker_buy_volume": 48701.7, "taker_buy_quote": 5014.22069}, {"ts": 1768875180000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1029, "volume": 53603.7, "quote_volume": 5518.12227, "trades": 28, "taker_buy_volume": 16275.5, "taker_buy_quote": 1674.74895}, {"ts": 1768875240000, "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": 1768875300000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 2313.1, "quote_volume": 238.04201, "trades": 5, "taker_buy_volume": 120.1, "taker_buy_quote": 12.3703}, {"ts": 1768875360000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 2367.5, "quote_volume": 243.4188, "trades": 10, "taker_buy_volume": 121.7, "taker_buy_quote": 12.51076}, {"ts": 1768875420000, "open": 0.1029, "high": 0.1029, "low": 0.1026, "close": 0.1026, "volume": 37555.7, "quote_volume": 3861.20145, "trades": 41, "taker_buy_volume": 16619.3, "taker_buy_quote": 1709.80872}, {"ts": 1768875480000, "open": 0.1026, "high": 0.1026, "low": 0.1022, "close": 0.1025, "volume": 7982.7, "quote_volume": 817.42668, "trades": 19, "taker_buy_volume": 5038.5, "taker_buy_quote": 515.88182}, {"ts": 1768875540000, "open": 0.1026, "high": 0.1029, "low": 0.1026, "close": 0.1028, "volume": 2257.7, "quote_volume": 232.04035, "trades": 7, "taker_buy_volume": 2135.9, "taker_buy_quote": 219.51931}, {"ts": 1768875600000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 2312.9, "quote_volume": 237.41673, "trades": 9, "taker_buy_volume": 939.2, "taker_buy_quote": 96.44349}, {"ts": 1768875660000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 2924.1, "quote_volume": 300.87793, "trades": 10, "taker_buy_volume": 2804.5, "taker_buy_quote": 288.58305}, {"ts": 1768875720000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 17071.6, "quote_volume": 1753.85422, "trades": 14, "taker_buy_volume": 3640.2, "taker_buy_quote": 374.42476}, {"ts": 1768875780000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 4488.7, "quote_volume": 460.98949, "trades": 6, "taker_buy_volume": 4488.7, "taker_buy_quote": 460.98949}, {"ts": 1768875840000, "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": 1768875900000, "open": 0.1028, "high": 0.1033, "low": 0.1028, "close": 0.1033, "volume": 61911.8, "quote_volume": 6386.92188, "trades": 46, "taker_buy_volume": 32722.7, "taker_buy_quote": 3371.68785}, {"ts": 1768875960000, "open": 0.1032, "high": 0.1033, "low": 0.1031, "close": 0.1033, "volume": 14403.7, "quote_volume": 1486.48518, "trades": 20, "taker_buy_volume": 3484.2, "taker_buy_quote": 359.67352}, {"ts": 1768876020000, "open": 0.1033, "high": 0.1036, "low": 0.1033, "close": 0.1034, "volume": 19921.1, "quote_volume": 2059.29111, "trades": 26, "taker_buy_volume": 14030.3, "taker_buy_quote": 1450.18239}, {"ts": 1768876080000, "open": 0.1035, "high": 0.1035, "low": 0.1028, "close": 0.1028, "volume": 118939.5, "quote_volume": 12275.48883, "trades": 87, "taker_buy_volume": 39494.3, "taker_buy_quote": 4083.50147}, {"ts": 1768876140000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 26571.9, "quote_volume": 2728.70638, "trades": 39, "taker_buy_volume": 23987.6, "taker_buy_quote": 2463.34047}, {"ts": 1768876200000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 9795.7, "quote_volume": 1005.84302, "trades": 12, "taker_buy_volume": 1223.6, "taker_buy_quote": 125.6305}, {"ts": 1768876260000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 21656.9, "quote_volume": 2217.66656, "trades": 24, "taker_buy_volume": 13515.7, "taker_buy_quote": 1384.00768}, {"ts": 1768876320000, "open": 0.1025, "high": 0.1027, "low": 0.1024, "close": 0.1026, "volume": 112458.7, "quote_volume": 11532.92701, "trades": 112, "taker_buy_volume": 64802.1, "taker_buy_quote": 6645.69626}, {"ts": 1768876380000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 707.8, "quote_volume": 72.67873, "trades": 3, "taker_buy_volume": 584.5, "taker_buy_quote": 60.02815}, {"ts": 1768876440000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 119.0, "quote_volume": 12.2213, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 12.2213}, {"ts": 1768876500000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 1057.5, "quote_volume": 108.81675, "trades": 1, "taker_buy_volume": 1057.5, "taker_buy_quote": 108.81675}, {"ts": 1768876560000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 12372.1, "quote_volume": 1274.3263, "trades": 15, "taker_buy_volume": 12372.1, "taker_buy_quote": 1274.3263}, {"ts": 1768876620000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.1031, "volume": 16705.1, "quote_volume": 1720.63576, "trades": 15, "taker_buy_volume": 10599.7, "taker_buy_quote": 1092.06049}, {"ts": 1768876680000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 2353.5, "quote_volume": 242.65811, "trades": 4, "taker_buy_volume": 2353.5, "taker_buy_quote": 242.65811}, {"ts": 1768876740000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 374.6, "quote_volume": 38.62126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876800000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 20073.5, "quote_volume": 2069.65541, "trades": 28, "taker_buy_volume": 19597.4, "taker_buy_quote": 2020.5695}, {"ts": 1768876860000, "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": 1768876920000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 1600.5, "quote_volume": 165.21571, "trades": 8, "taker_buy_volume": 1600.5, "taker_buy_quote": 165.21571}, {"ts": 1768876980000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 2572.6, "quote_volume": 266.02105, "trades": 18, "taker_buy_volume": 2278.9, "taker_buy_quote": 235.65247}, {"ts": 1768877040000, "open": 0.1033, "high": 0.1033, "low": 0.103, "close": 0.103, "volume": 17699.7, "quote_volume": 1824.85205, "trades": 22, "taker_buy_volume": 1227.9, "taker_buy_quote": 126.4737}, {"ts": 1768877100000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 52061.2, "quote_volume": 5372.00051, "trades": 77, "taker_buy_volume": 45398.2, "taker_buy_quote": 4684.57386}, {"ts": 1768877160000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 19029.5, "quote_volume": 1963.8444, "trades": 25, "taker_buy_volume": 10631.5, "taker_buy_quote": 1097.1708}, {"ts": 1768877220000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 15467.4, "quote_volume": 1596.24657, "trades": 23, "taker_buy_volume": 14359.0, "taker_buy_quote": 1481.85969}, {"ts": 1768877280000, "open": 0.1031, "high": 0.1031, "low": 0.1026, "close": 0.1027, "volume": 41325.7, "quote_volume": 4250.30649, "trades": 55, "taker_buy_volume": 7822.5, "taker_buy_quote": 805.03284}, {"ts": 1768877340000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 22927.2, "quote_volume": 2354.24723, "trades": 47, "taker_buy_volume": 16342.4, "taker_buy_quote": 1678.31566}, {"ts": 1768877400000, "open": 0.1027, "high": 0.1027, "low": 0.1019, "close": 0.1022, "volume": 61770.1, "quote_volume": 6317.25444, "trades": 116, "taker_buy_volume": 23749.0, "taker_buy_quote": 2427.64642}, {"ts": 1768877460000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 1825.5, "quote_volume": 186.54139, "trades": 7, "taker_buy_volume": 1180.5, "taker_buy_quote": 120.6348}, {"ts": 1768877520000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 2167.0, "quote_volume": 221.034, "trades": 5, "taker_buy_volume": 781.0, "taker_buy_quote": 79.662}, {"ts": 1768877580000, "open": 0.102, "high": 0.1021, "low": 0.1018, "close": 0.1021, "volume": 52491.8, "quote_volume": 5352.59085, "trades": 71, "taker_buy_volume": 27496.9, "taker_buy_quote": 2803.85339}, {"ts": 1768877640000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 4570.7, "quote_volume": 466.56313, "trades": 9, "taker_buy_volume": 3517.3, "taker_buy_quote": 359.11633}, {"ts": 1768877700000, "open": 0.1021, "high": 0.1021, "low": 0.1018, "close": 0.1019, "volume": 46058.3, "quote_volume": 4693.19291, "trades": 51, "taker_buy_volume": 31054.2, "taker_buy_quote": 3164.81035}, {"ts": 1768877760000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 582.8, "quote_volume": 59.4456, "trades": 3, "taker_buy_volume": 123.1, "taker_buy_quote": 12.5562}, {"ts": 1768877820000, "open": 0.1021, "high": 0.1023, "low": 0.1019, "close": 0.1019, "volume": 11601.3, "quote_volume": 1184.01543, "trades": 15, "taker_buy_volume": 1889.2, "taker_buy_quote": 192.91194}, {"ts": 1768877880000, "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": 1768877940000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.1021, "volume": 790.3, "quote_volume": 80.6635, "trades": 4, "taker_buy_volume": 790.3, "taker_buy_quote": 80.6635}, {"ts": 1768878000000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1019, "volume": 4692.6, "quote_volume": 477.90206, "trades": 13, "taker_buy_volume": 1374.9, "taker_buy_quote": 140.08992}, {"ts": 1768878060000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 14869.2, "quote_volume": 1515.11941, "trades": 13, "taker_buy_volume": 13819.3, "taker_buy_quote": 1408.1495}, {"ts": 1768878120000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 18521.0, "quote_volume": 1888.14921, "trades": 23, "taker_buy_volume": 1688.3, "taker_buy_quote": 172.1285}, {"ts": 1768878180000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 27211.3, "quote_volume": 2771.14999, "trades": 19, "taker_buy_volume": 8195.5, "taker_buy_quote": 835.12145}, {"ts": 1768878240000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 244.9, "quote_volume": 24.91876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878300000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 120.6, "quote_volume": 12.26502, "trades": 1, "taker_buy_volume": 120.6, "taker_buy_quote": 12.26502}, {"ts": 1768878360000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 18668.9, "quote_volume": 1902.36091, "trades": 13, "taker_buy_volume": 17518.2, "taker_buy_quote": 1785.10458}, {"ts": 1768878420000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 15034.7, "quote_volume": 1529.44278, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878480000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 240.6, "quote_volume": 24.46902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878540000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 202.5, "quote_volume": 20.6145, "trades": 1, "taker_buy_volume": 202.5, "taker_buy_quote": 20.6145}, {"ts": 1768878600000, "open": 0.1018, "high": 0.1018, "low": 0.1016, "close": 0.1016, "volume": 3382.4, "quote_volume": 343.80453, "trades": 8, "taker_buy_volume": 1027.5, "taker_buy_quote": 104.44094}, {"ts": 1768878660000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 1334.8, "quote_volume": 135.61568, "trades": 1, "taker_buy_volume": 1334.8, "taker_buy_quote": 135.61568}, {"ts": 1768878720000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 14483.0, "quote_volume": 1474.19182, "trades": 15, "taker_buy_volume": 12309.5, "taker_buy_quote": 1253.029}, {"ts": 1768878780000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 1952.2, "quote_volume": 198.53874, "trades": 1, "taker_buy_volume": 1952.2, "taker_buy_quote": 198.53874}, {"ts": 1768878840000, "open": 0.1018, "high": 0.102, "low": 0.1018, "close": 0.102, "volume": 5339.2, "quote_volume": 544.42117, "trades": 12, "taker_buy_volume": 1792.2, "taker_buy_quote": 182.62717}, {"ts": 1768878900000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 119.8, "quote_volume": 12.2196, "trades": 1, "taker_buy_volume": 119.8, "taker_buy_quote": 12.2196}, {"ts": 1768878960000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 1275.3, "quote_volume": 129.95307, "trades": 4, "taker_buy_volume": 706.0, "taker_buy_quote": 71.9414}, {"ts": 1768879020000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 128.4, "quote_volume": 13.08396, "trades": 1, "taker_buy_volume": 128.4, "taker_buy_quote": 13.08396}, {"ts": 1768879080000, "open": 0.1018, "high": 0.1018, "low": 0.1016, "close": 0.1016, "volume": 3090.7, "quote_volume": 314.42493, "trades": 10, "taker_buy_volume": 916.1, "taker_buy_quote": 93.16737}, {"ts": 1768879140000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1015, "volume": 43496.1, "quote_volume": 4416.11038, "trades": 46, "taker_buy_volume": 25581.2, "taker_buy_quote": 2597.81721}, {"ts": 1768879200000, "open": 0.1016, "high": 0.1019, "low": 0.1013, "close": 0.1017, "volume": 71578.6, "quote_volume": 7271.15293, "trades": 54, "taker_buy_volume": 61706.3, "taker_buy_quote": 6268.77994}, {"ts": 1768879260000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 1284.0, "quote_volume": 130.7112, "trades": 4, "taker_buy_volume": 1284.0, "taker_buy_quote": 130.7112}, {"ts": 1768879320000, "open": 0.102, "high": 0.102, "low": 0.1017, "close": 0.1017, "volume": 4416.2, "quote_volume": 449.25442, "trades": 8, "taker_buy_volume": 62.8, "taker_buy_quote": 6.4056}, {"ts": 1768879380000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 120.2, "quote_volume": 12.23636, "trades": 1, "taker_buy_volume": 120.2, "taker_buy_quote": 12.23636}, {"ts": 1768879440000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 1828.3, "quote_volume": 186.4866, "trades": 3, "taker_buy_volume": 1828.3, "taker_buy_quote": 186.4866}, {"ts": 1768879500000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 3430.6, "quote_volume": 349.77336, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879560000, "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": 1768879620000, "open": 0.1018, "high": 0.1018, "low": 0.1016, "close": 0.1017, "volume": 17609.7, "quote_volume": 1791.17734, "trades": 23, "taker_buy_volume": 8379.8, "taker_buy_quote": 852.2115}, {"ts": 1768879680000, "open": 0.1017, "high": 0.1019, "low": 0.1016, "close": 0.1019, "volume": 6645.5, "quote_volume": 676.02878, "trades": 11, "taker_buy_volume": 2920.9, "taker_buy_quote": 297.45322}, {"ts": 1768879740000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 18750.3, "quote_volume": 1913.50025, "trades": 23, "taker_buy_volume": 17692.8, "taker_buy_quote": 1805.63525}, {"ts": 1768879800000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 4361.8, "quote_volume": 444.46742, "trades": 10, "taker_buy_volume": 3058.8, "taker_buy_quote": 311.69172}, {"ts": 1768879860000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 6708.6, "quote_volume": 683.61617, "trades": 9, "taker_buy_volume": 294.4, "taker_buy_quote": 30.00919}, {"ts": 1768879920000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 8616.5, "quote_volume": 877.67045, "trades": 11, "taker_buy_volume": 2970.3, "taker_buy_quote": 302.67357}, {"ts": 1768879980000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 295.1, "quote_volume": 30.05349, "trades": 3, "taker_buy_volume": 123.1, "taker_buy_quote": 12.54389}, {"ts": 1768880040000, "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": 1768880100000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1015, "volume": 28716.3, "quote_volume": 2917.52848, "trades": 39, "taker_buy_volume": 21883.7, "taker_buy_quote": 2223.38392}, {"ts": 1768880160000, "open": 0.1014, "high": 0.1015, "low": 0.1011, "close": 0.1011, "volume": 27528.7, "quote_volume": 2790.79513, "trades": 35, "taker_buy_volume": 9161.4, "taker_buy_quote": 928.83214}, {"ts": 1768880220000, "open": 0.101, "high": 0.1011, "low": 0.1008, "close": 0.1011, "volume": 71360.9, "quote_volume": 7202.40729, "trades": 82, "taker_buy_volume": 37548.7, "taker_buy_quote": 3789.74935}, {"ts": 1768880280000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 10836.9, "quote_volume": 1094.34362, "trades": 28, "taker_buy_volume": 3258.2, "taker_buy_quote": 329.14911}, {"ts": 1768880340000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 179.7, "quote_volume": 18.15046, "trades": 3, "taker_buy_volume": 179.7, "taker_buy_quote": 18.15046}, {"ts": 1768880400000, "open": 0.1011, "high": 0.1011, "low": 0.1, "close": 0.1001, "volume": 88356.3, "quote_volume": 8876.26651, "trades": 88, "taker_buy_volume": 17963.7, "taker_buy_quote": 1801.37234}, {"ts": 1768880460000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 5370.5, "quote_volume": 537.65441, "trades": 16, "taker_buy_volume": 5197.8, "taker_buy_quote": 520.34987}, {"ts": 1768880520000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 9564.1, "quote_volume": 957.84481, "trades": 16, "taker_buy_volume": 4784.0, "taker_buy_quote": 479.3568}, {"ts": 1768880580000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 9688.6, "quote_volume": 970.82356, "trades": 12, "taker_buy_volume": 2263.0, "taker_buy_quote": 226.77844}, {"ts": 1768880640000, "open": 0.1002, "high": 0.1002, "low": 0.0999, "close": 0.0999, "volume": 82086.6, "quote_volume": 8216.84095, "trades": 73, "taker_buy_volume": 15532.6, "taker_buy_quote": 1552.90491}, {"ts": 1768880700000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 6496.8, "quote_volume": 649.17078, "trades": 20, "taker_buy_volume": 5364.6, "taker_buy_quote": 536.064}, {"ts": 1768880760000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 14210.3, "quote_volume": 1422.32726, "trades": 30, "taker_buy_volume": 10542.6, "taker_buy_quote": 1055.14082}, {"ts": 1768880820000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1002, "volume": 24865.1, "quote_volume": 2487.66338, "trades": 27, "taker_buy_volume": 5438.4, "taker_buy_quote": 544.8361}, {"ts": 1768880880000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 1048.2, "quote_volume": 105.13446, "trades": 3, "taker_buy_volume": 1048.2, "taker_buy_quote": 105.13446}, {"ts": 1768880940000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 7889.8, "quote_volume": 790.64192, "trades": 7, "taker_buy_volume": 839.6, "taker_buy_quote": 84.21188}, {"ts": 1768881000000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 658.9, "quote_volume": 66.08767, "trades": 4, "taker_buy_volume": 658.9, "taker_buy_quote": 66.08767}, {"ts": 1768881060000, "open": 0.1003, "high": 0.1005, "low": 0.1, "close": 0.1002, "volume": 46841.6, "quote_volume": 4697.80175, "trades": 52, "taker_buy_volume": 5708.2, "taker_buy_quote": 572.46333}, {"ts": 1768881120000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 4363.4, "quote_volume": 436.92427, "trades": 5, "taker_buy_volume": 210.9, "taker_buy_quote": 21.15327}, {"ts": 1768881180000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 1693.1, "quote_volume": 169.57319, "trades": 6, "taker_buy_volume": 938.8, "taker_buy_quote": 94.06776}, {"ts": 1768881240000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 221.2, "quote_volume": 22.14212, "trades": 1, "taker_buy_volume": 221.2, "taker_buy_quote": 22.14212}, {"ts": 1768881300000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 3804.6, "quote_volume": 380.57347, "trades": 12, "taker_buy_volume": 1454.2, "taker_buy_quote": 145.53347}, {"ts": 1768881360000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 330.7, "quote_volume": 33.08044, "trades": 3, "taker_buy_volume": 104.4, "taker_buy_quote": 10.45044}, {"ts": 1768881420000, "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": 1768881480000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 18360.4, "quote_volume": 1838.29494, "trades": 12, "taker_buy_volume": 18360.4, "taker_buy_quote": 1838.29494}, {"ts": 1768881540000, "open": 0.1001, "high": 0.1001, "low": 0.0993, "close": 0.0995, "volume": 83254.1, "quote_volume": 8297.3343, "trades": 57, "taker_buy_volume": 9808.3, "taker_buy_quote": 976.0677}, {"ts": 1768881600000, "open": 0.0994, "high": 0.0996, "low": 0.0988, "close": 0.099, "volume": 81896.5, "quote_volume": 8119.89927, "trades": 84, "taker_buy_volume": 24245.4, "taker_buy_quote": 2401.20912}, {"ts": 1768881660000, "open": 0.099, "high": 0.0991, "low": 0.0984, "close": 0.0984, "volume": 81688.9, "quote_volume": 8058.2493, "trades": 100, "taker_buy_volume": 14550.0, "taker_buy_quote": 1435.60066}, {"ts": 1768881720000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 2746.1, "quote_volume": 270.75343, "trades": 10, "taker_buy_volume": 2137.4, "taker_buy_quote": 210.73561}, {"ts": 1768881780000, "open": 0.0986, "high": 0.0989, "low": 0.0986, "close": 0.0989, "volume": 5771.4, "quote_volume": 570.3326, "trades": 19, "taker_buy_volume": 3387.9, "taker_buy_quote": 334.77107}, {"ts": 1768881840000, "open": 0.099, "high": 0.099, "low": 0.0987, "close": 0.0989, "volume": 4001.4, "quote_volume": 395.54762, "trades": 14, "taker_buy_volume": 2477.0, "taker_buy_quote": 245.04386}, {"ts": 1768881900000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 2999.3, "quote_volume": 296.5434, "trades": 17, "taker_buy_volume": 972.7, "taker_buy_quote": 96.21215}, {"ts": 1768881960000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 2798.6, "quote_volume": 276.50168, "trades": 2, "taker_buy_volume": 120.5, "taker_buy_quote": 11.9054}, {"ts": 1768882020000, "open": 0.0988, "high": 0.0993, "low": 0.0988, "close": 0.0992, "volume": 38215.8, "quote_volume": 3783.67449, "trades": 35, "taker_buy_volume": 36370.8, "taker_buy_quote": 3600.76468}, {"ts": 1768882080000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 10303.0, "quote_volume": 1021.98116, "trades": 13, "taker_buy_volume": 869.6, "taker_buy_quote": 86.26432}, {"ts": 1768882140000, "open": 0.0992, "high": 0.0995, "low": 0.0992, "close": 0.0994, "volume": 28390.9, "quote_volume": 2823.4298, "trades": 25, "taker_buy_volume": 8904.3, "taker_buy_quote": 885.5518}, {"ts": 1768882200000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 15959.3, "quote_volume": 1583.97168, "trades": 16, "taker_buy_volume": 870.6, "taker_buy_quote": 86.27646}, {"ts": 1768882260000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 322.6, "quote_volume": 32.00192, "trades": 2, "taker_buy_volume": 322.6, "taker_buy_quote": 32.00192}, {"ts": 1768882320000, "open": 0.0992, "high": 0.0992, "low": 0.0989, "close": 0.0989, "volume": 5987.7, "quote_volume": 592.88935, "trades": 16, "taker_buy_volume": 1827.4, "taker_buy_quote": 180.79466}, {"ts": 1768882380000, "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": 1768882440000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 1548.1, "quote_volume": 153.07027, "trades": 5, "taker_buy_volume": 123.1, "taker_buy_quote": 12.16228}, {"ts": 1768882500000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 1180.6, "quote_volume": 116.41947, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882560000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 3678.2, "quote_volume": 362.05295, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882620000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 3198.6, "quote_volume": 314.46251, "trades": 8, "taker_buy_volume": 1164.1, "taker_buy_quote": 114.47116}, {"ts": 1768882680000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 1235.8, "quote_volume": 121.60272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882740000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 1384.7, "quote_volume": 136.23412, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882800000, "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": 1768882860000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 648.3, "quote_volume": 63.72789, "trades": 7, "taker_buy_volume": 555.4, "taker_buy_quote": 54.59582}, {"ts": 1768882920000, "open": 0.0984, "high": 0.0988, "low": 0.0984, "close": 0.0988, "volume": 22642.3, "quote_volume": 2231.95059, "trades": 31, "taker_buy_volume": 21808.0, "taker_buy_quote": 2149.60518}, {"ts": 1768882980000, "open": 0.0987, "high": 0.0987, "low": 0.0984, "close": 0.0986, "volume": 43400.4, "quote_volume": 4276.00337, "trades": 49, "taker_buy_volume": 7218.9, "taker_buy_quote": 711.2052}, {"ts": 1768883040000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 23971.1, "quote_volume": 2362.40641, "trades": 18, "taker_buy_volume": 2142.5, "taker_buy_quote": 211.25734}, {"ts": 1768883100000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 101.3, "quote_volume": 9.99831, "trades": 2, "taker_buy_volume": 101.3, "taker_buy_quote": 9.99831}, {"ts": 1768883160000, "open": 0.0987, "high": 0.0995, "low": 0.0987, "close": 0.0993, "volume": 40381.5, "quote_volume": 4004.02219, "trades": 75, "taker_buy_volume": 22565.9, "taker_buy_quote": 2233.41174}, {"ts": 1768883220000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 10872.5, "quote_volume": 1078.22516, "trades": 39, "taker_buy_volume": 5739.9, "taker_buy_quote": 569.45419}, {"ts": 1768883280000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 1601.7, "quote_volume": 158.88864, "trades": 7, "taker_buy_volume": 1601.7, "taker_buy_quote": 158.88864}, {"ts": 1768883340000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 4600.1, "quote_volume": 456.32992, "trades": 8, "taker_buy_volume": 4423.9, "taker_buy_quote": 438.85088}, {"ts": 1768883400000, "open": 0.0992, "high": 0.0998, "low": 0.0992, "close": 0.0998, "volume": 41432.8, "quote_volume": 4128.25542, "trades": 61, "taker_buy_volume": 15923.6, "taker_buy_quote": 1585.69966}, {"ts": 1768883460000, "open": 0.0997, "high": 0.1, "low": 0.0997, "close": 0.0999, "volume": 8137.3, "quote_volume": 812.1268, "trades": 21, "taker_buy_volume": 4540.5, "taker_buy_quote": 453.19438}, {"ts": 1768883520000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 9713.0, "quote_volume": 970.31142, "trades": 13, "taker_buy_volume": 4462.3, "taker_buy_quote": 445.78377}, {"ts": 1768883580000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 15334.1, "quote_volume": 1530.34318, "trades": 26, "taker_buy_volume": 14500.5, "taker_buy_quote": 1447.1499}, {"ts": 1768883640000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 1227.5, "quote_volume": 122.5045, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883700000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 29332.0, "quote_volume": 2924.14992, "trades": 34, "taker_buy_volume": 22407.6, "taker_buy_quote": 2234.03772}, {"ts": 1768883760000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 6784.9, "quote_volume": 676.45453, "trades": 15, "taker_buy_volume": 6626.8, "taker_buy_quote": 660.69196}, {"ts": 1768883820000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 60141.0, "quote_volume": 5994.52943, "trades": 68, "taker_buy_volume": 56432.2, "taker_buy_quote": 5625.37894}, {"ts": 1768883880000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 7496.8, "quote_volume": 747.43096, "trades": 6, "taker_buy_volume": 7496.8, "taker_buy_quote": 747.43096}, {"ts": 1768883940000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 977.8, "quote_volume": 97.46698, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884000000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 15950.2, "quote_volume": 1589.8622, "trades": 19, "taker_buy_volume": 4919.1, "taker_buy_quote": 490.08015}, {"ts": 1768884060000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 16263.1, "quote_volume": 1619.86872, "trades": 30, "taker_buy_volume": 11856.1, "taker_buy_quote": 1180.93152}, {"ts": 1768884120000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 4799.8, "quote_volume": 478.06008, "trades": 8, "taker_buy_volume": 3742.3, "taker_buy_quote": 372.73308}, {"ts": 1768884180000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 18356.2, "quote_volume": 1831.6659, "trades": 18, "taker_buy_volume": 18356.2, "taker_buy_quote": 1831.6659}, {"ts": 1768884240000, "open": 0.0999, "high": 0.0999, "low": 0.0994, "close": 0.0995, "volume": 27306.2, "quote_volume": 2719.14661, "trades": 36, "taker_buy_volume": 9466.1, "taker_buy_quote": 942.45034}, {"ts": 1768884300000, "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": 1768884360000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 259.0, "quote_volume": 25.79016, "trades": 3, "taker_buy_volume": 196.6, "taker_buy_quote": 19.58136}, {"ts": 1768884420000, "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": 1768884480000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 11954.6, "quote_volume": 1188.29951, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884540000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 1150.7, "quote_volume": 114.46233, "trades": 5, "taker_buy_volume": 1150.7, "taker_buy_quote": 114.46233}, {"ts": 1768884600000, "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": 1768884660000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 1297.4, "quote_volume": 129.0913, "trades": 3, "taker_buy_volume": 1178.4, "taker_buy_quote": 117.2508}, {"ts": 1768884720000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 7024.2, "quote_volume": 698.89578, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884780000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 3769.2, "quote_volume": 374.29162, "trades": 8, "taker_buy_volume": 100.6, "taker_buy_quote": 9.99964}, {"ts": 1768884840000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 1180.9, "quote_volume": 117.14528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884900000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 9703.0, "quote_volume": 960.73186, "trades": 16, "taker_buy_volume": 9542.0, "taker_buy_quote": 944.79286}, {"ts": 1768884960000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 648.2, "quote_volume": 64.26912, "trades": 4, "taker_buy_volume": 648.2, "taker_buy_quote": 64.26912}, {"ts": 1768885020000, "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": 1768885080000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 4573.8, "quote_volume": 453.76001, "trades": 10, "taker_buy_volume": 390.5, "taker_buy_quote": 38.77665}, {"ts": 1768885140000, "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": 1768885200000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 18076.8, "quote_volume": 1791.62031, "trades": 17, "taker_buy_volume": 7837.6, "taker_buy_quote": 776.1339}, {"ts": 1768885260000, "open": 0.0989, "high": 0.0993, "low": 0.0986, "close": 0.0993, "volume": 67046.3, "quote_volume": 6630.23887, "trades": 101, "taker_buy_volume": 37179.3, "taker_buy_quote": 3677.02502}, {"ts": 1768885320000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 24169.4, "quote_volume": 2404.20987, "trades": 34, "taker_buy_volume": 21983.3, "taker_buy_quote": 2186.83537}, {"ts": 1768885380000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 1901.3, "quote_volume": 189.0106, "trades": 9, "taker_buy_volume": 338.6, "taker_buy_quote": 33.67822}, {"ts": 1768885440000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 5633.7, "quote_volume": 559.87537, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885500000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 1221.7, "quote_volume": 121.39138, "trades": 9, "taker_buy_volume": 969.2, "taker_buy_quote": 96.30618}, {"ts": 1768885560000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 1303.9, "quote_volume": 129.60766, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885620000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 2783.6, "quote_volume": 276.39308, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885680000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 585.3, "quote_volume": 58.00323, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885740000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 11818.1, "quote_volume": 1168.52049, "trades": 21, "taker_buy_volume": 5164.6, "taker_buy_quote": 510.77894}, {"ts": 1768885800000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 59.1, "quote_volume": 5.83908, "trades": 1, "taker_buy_volume": 59.1, "taker_buy_quote": 5.83908}, {"ts": 1768885860000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 977.2, "quote_volume": 96.31444, "trades": 9, "taker_buy_volume": 376.5, "taker_buy_quote": 37.08525}, {"ts": 1768885920000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 15721.9, "quote_volume": 1546.71537, "trades": 18, "taker_buy_volume": 497.6, "taker_buy_quote": 49.0136}, {"ts": 1768885980000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 8976.3, "quote_volume": 883.15542, "trades": 18, "taker_buy_volume": 610.7, "taker_buy_quote": 60.09856}, {"ts": 1768886040000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 22423.7, "quote_volume": 2211.09079, "trades": 26, "taker_buy_volume": 9733.6, "taker_buy_quote": 960.14861}, {"ts": 1768886100000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 3569.1, "quote_volume": 351.13155, "trades": 10, "taker_buy_volume": 329.1, "taker_buy_quote": 32.35053}, {"ts": 1768886160000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 174.3, "quote_volume": 17.13369, "trades": 2, "taker_buy_volume": 174.3, "taker_buy_quote": 17.13369}, {"ts": 1768886220000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 1111.0, "quote_volume": 109.3224, "trades": 2, "taker_buy_volume": 1111.0, "taker_buy_quote": 109.3224}, {"ts": 1768886280000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 1740.8, "quote_volume": 171.4688, "trades": 8, "taker_buy_volume": 1622.0, "taker_buy_quote": 159.767}, {"ts": 1768886340000, "open": 0.0985, "high": 0.0988, "low": 0.0985, "close": 0.0987, "volume": 10157.1, "quote_volume": 1002.58203, "trades": 25, "taker_buy_volume": 7050.2, "taker_buy_quote": 695.98189}, {"ts": 1768886400000, "open": 0.0987, "high": 0.0987, "low": 0.0979, "close": 0.098, "volume": 17784.9, "quote_volume": 1745.82422, "trades": 55, "taker_buy_volume": 8902.7, "taker_buy_quote": 873.54847}, {"ts": 1768886460000, "open": 0.098, "high": 0.0981, "low": 0.0977, "close": 0.098, "volume": 9240.7, "quote_volume": 904.80136, "trades": 29, "taker_buy_volume": 5901.4, "taker_buy_quote": 577.66341}, {"ts": 1768886520000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 12136.7, "quote_volume": 1189.36613, "trades": 8, "taker_buy_volume": 11832.0, "taker_buy_quote": 1159.536}, {"ts": 1768886580000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 2333.7, "quote_volume": 228.7026, "trades": 9, "taker_buy_volume": 1408.5, "taker_buy_quote": 138.033}, {"ts": 1768886640000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 176.5, "quote_volume": 17.31465, "trades": 2, "taker_buy_volume": 176.5, "taker_buy_quote": 17.31465}, {"ts": 1768886700000, "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": 1768886760000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 3823.5, "quote_volume": 375.4677, "trades": 7, "taker_buy_volume": 255.7, "taker_buy_quote": 25.10974}, {"ts": 1768886820000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 11566.4, "quote_volume": 1136.47413, "trades": 19, "taker_buy_volume": 9344.4, "taker_buy_quote": 918.05153}, {"ts": 1768886880000, "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": 1768886940000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 112.8, "quote_volume": 11.07696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887000000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 5688.5, "quote_volume": 558.89618, "trades": 10, "taker_buy_volume": 243.2, "taker_buy_quote": 23.89468}, {"ts": 1768887060000, "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": 1768887120000, "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0985, "volume": 4689.9, "quote_volume": 461.6144, "trades": 6, "taker_buy_volume": 4569.9, "taker_buy_quote": 449.7944}, {"ts": 1768887180000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 2265.0, "quote_volume": 222.876, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887240000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 6811.4, "quote_volume": 670.2289, "trades": 9, "taker_buy_volume": 1548.4, "taker_buy_quote": 152.36256}, {"ts": 1768887300000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 7392.6, "quote_volume": 726.78955, "trades": 10, "taker_buy_volume": 3915.3, "taker_buy_quote": 384.87399}, {"ts": 1768887360000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 3283.5, "quote_volume": 322.62634, "trades": 6, "taker_buy_volume": 1987.8, "taker_buy_quote": 195.3886}, {"ts": 1768887420000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 438.0, "quote_volume": 43.03666, "trades": 4, "taker_buy_volume": 250.6, "taker_buy_quote": 24.63398}, {"ts": 1768887480000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 4673.5, "quote_volume": 459.35532, "trades": 8, "taker_buy_volume": 246.5, "taker_buy_quote": 24.19402}, {"ts": 1768887540000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 2083.7, "quote_volume": 204.52916, "trades": 4, "taker_buy_volume": 1181.9, "taker_buy_quote": 116.06258}, {"ts": 1768887600000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 1057.5, "quote_volume": 103.635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887660000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 10552.9, "quote_volume": 1032.66037, "trades": 15, "taker_buy_volume": 9558.3, "taker_buy_quote": 935.28903}, {"ts": 1768887720000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 1256.8, "quote_volume": 123.04072, "trades": 4, "taker_buy_volume": 353.1, "taker_buy_quote": 34.56849}, {"ts": 1768887780000, "open": 0.0979, "high": 0.0979, "low": 0.0975, "close": 0.0976, "volume": 33665.3, "quote_volume": 3289.02264, "trades": 35, "taker_buy_volume": 6457.6, "taker_buy_quote": 630.35155}, {"ts": 1768887840000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 55863.1, "quote_volume": 5450.98052, "trades": 25, "taker_buy_volume": 36463.9, "taker_buy_quote": 3558.87664}, {"ts": 1768887900000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 5338.6, "quote_volume": 521.56907, "trades": 8, "taker_buy_volume": 4939.8, "taker_buy_quote": 482.60631}, {"ts": 1768887960000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 324.2, "quote_volume": 31.67434, "trades": 3, "taker_buy_volume": 221.7, "taker_buy_quote": 21.66009}, {"ts": 1768888020000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 2459.6, "quote_volume": 240.32746, "trades": 5, "taker_buy_volume": 247.3, "taker_buy_quote": 24.17346}, {"ts": 1768888080000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 2403.9, "quote_volume": 234.64507, "trades": 5, "taker_buy_volume": 2279.3, "taker_buy_quote": 222.47165}, {"ts": 1768888140000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 124.3, "quote_volume": 12.15654, "trades": 1, "taker_buy_volume": 124.3, "taker_buy_quote": 12.15654}, {"ts": 1768888200000, "open": 0.0978, "high": 0.0981, "low": 0.0977, "close": 0.0981, "volume": 17269.4, "quote_volume": 1691.09363, "trades": 16, "taker_buy_volume": 10345.1, "taker_buy_quote": 1012.69472}, {"ts": 1768888260000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 414.6, "quote_volume": 40.6608, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 29.43}, {"ts": 1768888320000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 9696.9, "quote_volume": 950.27301, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888380000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 137.8, "quote_volume": 13.47684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888440000, "open": 0.0978, "high": 0.0978, "low": 0.0962, "close": 0.0966, "volume": 438561.6, "quote_volume": 42437.79319, "trades": 388, "taker_buy_volume": 198750.2, "taker_buy_quote": 19207.70315}, {"ts": 1768888500000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 22270.5, "quote_volume": 2153.74593, "trades": 29, "taker_buy_volume": 17854.4, "taker_buy_quote": 1726.51675}, {"ts": 1768888560000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 31271.3, "quote_volume": 3031.96886, "trades": 31, "taker_buy_volume": 10439.3, "taker_buy_quote": 1011.89147}, {"ts": 1768888620000, "open": 0.097, "high": 0.0973, "low": 0.097, "close": 0.0972, "volume": 25034.5, "quote_volume": 2434.10219, "trades": 26, "taker_buy_volume": 10475.7, "taker_buy_quote": 1018.26022}, {"ts": 1768888680000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 10594.2, "quote_volume": 1031.19404, "trades": 20, "taker_buy_volume": 3778.6, "taker_buy_quote": 367.80054}, {"ts": 1768888740000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 3846.7, "quote_volume": 374.23426, "trades": 15, "taker_buy_volume": 178.9, "taker_buy_quote": 17.38908}, {"ts": 1768888800000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 2070.2, "quote_volume": 201.51397, "trades": 5, "taker_buy_volume": 2070.2, "taker_buy_quote": 201.51397}, {"ts": 1768888860000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 5578.8, "quote_volume": 543.37512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888920000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 8107.4, "quote_volume": 788.44495, "trades": 19, "taker_buy_volume": 576.9, "taker_buy_quote": 56.13237}, {"ts": 1768888980000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 3300.3, "quote_volume": 321.44922, "trades": 8, "taker_buy_volume": 2242.8, "taker_buy_quote": 218.44872}, {"ts": 1768889040000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 3814.7, "quote_volume": 371.55178, "trades": 11, "taker_buy_volume": 1704.1, "taker_buy_quote": 165.97934}, {"ts": 1768889100000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 1127.3, "quote_volume": 109.58573, "trades": 8, "taker_buy_volume": 623.8, "taker_buy_quote": 60.63336}, {"ts": 1768889160000, "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": 1768889220000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1203.5, "quote_volume": 116.9802, "trades": 6, "taker_buy_volume": 174.9, "taker_buy_quote": 17.00028}, {"ts": 1768889280000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 2145.4, "quote_volume": 208.90965, "trades": 9, "taker_buy_volume": 2145.4, "taker_buy_quote": 208.90965}, {"ts": 1768889340000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 1539.8, "quote_volume": 149.97652, "trades": 6, "taker_buy_volume": 1222.5, "taker_buy_quote": 119.0715}, {"ts": 1768889400000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 3015.4, "quote_volume": 293.60992, "trades": 4, "taker_buy_volume": 1057.5, "taker_buy_quote": 103.0005}, {"ts": 1768889460000, "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": 1768889520000, "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": 1768889580000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 176.3, "quote_volume": 17.13636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889640000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 267.3, "quote_volume": 25.98156, "trades": 3, "taker_buy_volume": 267.3, "taker_buy_quote": 25.98156}, {"ts": 1768889700000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 2482.6, "quote_volume": 241.30872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889760000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 1936.6, "quote_volume": 187.98076, "trades": 12, "taker_buy_volume": 626.8, "taker_buy_quote": 60.81699}, {"ts": 1768889820000, "open": 0.097, "high": 0.0971, "low": 0.0968, "close": 0.0968, "volume": 16419.4, "quote_volume": 1590.82822, "trades": 49, "taker_buy_volume": 4890.3, "taker_buy_quote": 474.22446}, {"ts": 1768889880000, "open": 0.0968, "high": 0.0968, "low": 0.0965, "close": 0.0967, "volume": 22129.7, "quote_volume": 2140.79993, "trades": 43, "taker_buy_volume": 3124.0, "taker_buy_quote": 302.11874}, {"ts": 1768889940000, "open": 0.0968, "high": 0.097, "low": 0.0967, "close": 0.0967, "volume": 18068.5, "quote_volume": 1750.45744, "trades": 20, "taker_buy_volume": 11212.4, "taker_buy_quote": 1086.37574}, {"ts": 1768890000000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 4436.0, "quote_volume": 429.2737, "trades": 16, "taker_buy_volume": 4079.5, "taker_buy_quote": 394.78262}, {"ts": 1768890060000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 464.5, "quote_volume": 45.01005, "trades": 6, "taker_buy_volume": 231.3, "taker_buy_quote": 22.41297}, {"ts": 1768890120000, "open": 0.0968, "high": 0.0973, "low": 0.0967, "close": 0.0972, "volume": 36382.3, "quote_volume": 3532.6608, "trades": 41, "taker_buy_volume": 26422.4, "taker_buy_quote": 2568.26445}, {"ts": 1768890180000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1165.7, "quote_volume": 113.42261, "trades": 3, "taker_buy_volume": 54.2, "taker_buy_quote": 5.27366}, {"ts": 1768890240000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 1182.4, "quote_volume": 115.1484, "trades": 9, "taker_buy_volume": 1008.5, "taker_buy_quote": 98.21054}, {"ts": 1768890300000, "open": 0.0974, "high": 0.0974, "low": 0.0968, "close": 0.0972, "volume": 116746.2, "quote_volume": 11332.92765, "trades": 59, "taker_buy_volume": 11472.7, "taker_buy_quote": 1114.99399}, {"ts": 1768890360000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 1763.0, "quote_volume": 171.64993, "trades": 10, "taker_buy_volume": 1451.1, "taker_buy_quote": 141.30206}, {"ts": 1768890420000, "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": 1768890480000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 418.1, "quote_volume": 40.76475, "trades": 4, "taker_buy_volume": 298.0, "taker_buy_quote": 29.055}, {"ts": 1768890540000, "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": 1768890600000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 15156.6, "quote_volume": 1477.45717, "trades": 13, "taker_buy_volume": 13181.2, "taker_buy_quote": 1284.96134}, {"ts": 1768890660000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 2690.4, "quote_volume": 262.19892, "trades": 14, "taker_buy_volume": 1292.0, "taker_buy_quote": 125.97}, {"ts": 1768890720000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 773.0, "quote_volume": 75.16365, "trades": 6, "taker_buy_volume": 369.8, "taker_buy_quote": 35.94456}, {"ts": 1768890780000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1080.0, "quote_volume": 104.976, "trades": 3, "taker_buy_volume": 122.1, "taker_buy_quote": 11.86812}, {"ts": 1768890840000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 22025.2, "quote_volume": 2138.64692, "trades": 17, "taker_buy_volume": 1177.7, "taker_buy_quote": 114.35467}, {"ts": 1768890900000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 174.8, "quote_volume": 16.99056, "trades": 2, "taker_buy_volume": 174.8, "taker_buy_quote": 16.99056}, {"ts": 1768890960000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1057.5, "quote_volume": 102.789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891020000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 4863.4, "quote_volume": 472.2482, "trades": 9, "taker_buy_volume": 1020.8, "taker_buy_quote": 99.13174}, {"ts": 1768891080000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 2300.8, "quote_volume": 223.65001, "trades": 3, "taker_buy_volume": 122.5, "taker_buy_quote": 11.91925}, {"ts": 1768891140000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 20738.0, "quote_volume": 2010.36867, "trades": 20, "taker_buy_volume": 1543.7, "taker_buy_quote": 149.71457}, {"ts": 1768891200000, "open": 0.097, "high": 0.0973, "low": 0.097, "close": 0.0973, "volume": 4364.5, "quote_volume": 424.22187, "trades": 12, "taker_buy_volume": 3493.1, "taker_buy_quote": 339.53539}, {"ts": 1768891260000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 124.2, "quote_volume": 12.07224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891320000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 3987.0, "quote_volume": 387.1377, "trades": 13, "taker_buy_volume": 1141.4, "taker_buy_quote": 110.82994}, {"ts": 1768891380000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 5895.7, "quote_volume": 572.56826, "trades": 11, "taker_buy_volume": 957.9, "taker_buy_quote": 93.10788}, {"ts": 1768891440000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 3161.8, "quote_volume": 307.01078, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891500000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 1730.5, "quote_volume": 167.9692, "trades": 8, "taker_buy_volume": 346.9, "taker_buy_quote": 33.68399}, {"ts": 1768891560000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 11809.6, "quote_volume": 1144.38608, "trades": 14, "taker_buy_volume": 119.6, "taker_buy_quote": 11.58924}, {"ts": 1768891620000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 19121.8, "quote_volume": 1852.90242, "trades": 19, "taker_buy_volume": 12689.4, "taker_buy_quote": 1229.60286}, {"ts": 1768891680000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 2725.9, "quote_volume": 264.06105, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891740000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 35467.5, "quote_volume": 3435.263, "trades": 37, "taker_buy_volume": 26114.2, "taker_buy_quote": 2529.75052}, {"ts": 1768891800000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 5589.3, "quote_volume": 541.37279, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891860000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 3912.0, "quote_volume": 379.0445, "trades": 7, "taker_buy_volume": 3141.4, "taker_buy_quote": 304.40166}, {"ts": 1768891920000, "open": 0.0969, "high": 0.0969, "low": 0.0965, "close": 0.0966, "volume": 19777.5, "quote_volume": 1912.76322, "trades": 26, "taker_buy_volume": 4138.1, "taker_buy_quote": 399.67487}, {"ts": 1768891980000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 677.7, "quote_volume": 65.46582, "trades": 3, "taker_buy_volume": 56.9, "taker_buy_quote": 5.49654}, {"ts": 1768892040000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 4009.7, "quote_volume": 387.21042, "trades": 8, "taker_buy_volume": 2620.5, "taker_buy_quote": 253.1403}, {"ts": 1768892100000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1146.3, "quote_volume": 110.73258, "trades": 4, "taker_buy_volume": 1024.6, "taker_buy_quote": 98.97636}, {"ts": 1768892160000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 248.3, "quote_volume": 24.01061, "trades": 2, "taker_buy_volume": 248.3, "taker_buy_quote": 24.01061}, {"ts": 1768892220000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 264.3, "quote_volume": 25.55781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892280000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 4140.1, "quote_volume": 400.02411, "trades": 5, "taker_buy_volume": 2961.1, "taker_buy_quote": 286.13271}, {"ts": 1768892340000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1057.5, "quote_volume": 102.26025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892400000, "open": 0.0966, "high": 0.0969, "low": 0.0966, "close": 0.0969, "volume": 11111.5, "quote_volume": 1073.78333, "trades": 15, "taker_buy_volume": 10932.7, "taker_buy_quote": 1056.51125}, {"ts": 1768892460000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 477.5, "quote_volume": 46.20433, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892520000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 174.2, "quote_volume": 16.84514, "trades": 2, "taker_buy_volume": 174.2, "taker_buy_quote": 16.84514}, {"ts": 1768892580000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 177.4, "quote_volume": 17.17232, "trades": 2, "taker_buy_volume": 177.4, "taker_buy_quote": 17.17232}, {"ts": 1768892640000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 5136.7, "quote_volume": 497.04328, "trades": 12, "taker_buy_volume": 955.2, "taker_buy_quote": 92.46336}, {"ts": 1768892700000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 242.7, "quote_volume": 23.49336, "trades": 3, "taker_buy_volume": 242.7, "taker_buy_quote": 23.49336}, {"ts": 1768892760000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 811.4, "quote_volume": 78.62466, "trades": 2, "taker_buy_volume": 811.4, "taker_buy_quote": 78.62466}, {"ts": 1768892820000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 10431.0, "quote_volume": 1009.7031, "trades": 15, "taker_buy_volume": 7550.4, "taker_buy_quote": 730.87872}, {"ts": 1768892880000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 436.1, "quote_volume": 42.15001, "trades": 5, "taker_buy_volume": 173.1, "taker_buy_quote": 16.73877}, {"ts": 1768892940000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 4536.0, "quote_volume": 439.48593, "trades": 9, "taker_buy_volume": 3517.5, "taker_buy_quote": 340.79328}, {"ts": 1768893000000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 2282.5, "quote_volume": 220.946, "trades": 9, "taker_buy_volume": 1770.9, "taker_buy_quote": 171.42312}, {"ts": 1768893060000, "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": 1768893120000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 1254.2, "quote_volume": 121.40656, "trades": 3, "taker_buy_volume": 1176.8, "taker_buy_quote": 113.91424}, {"ts": 1768893180000, "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": 1768893240000, "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": 1768893300000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 458.5, "quote_volume": 44.3828, "trades": 2, "taker_buy_volume": 458.5, "taker_buy_quote": 44.3828}, {"ts": 1768893360000, "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": 1768893420000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 2002.7, "quote_volume": 194.06163, "trades": 4, "taker_buy_volume": 123.6, "taker_buy_quote": 11.97684}, {"ts": 1768893480000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 209.2, "quote_volume": 20.2924, "trades": 1, "taker_buy_volume": 209.2, "taker_buy_quote": 20.2924}, {"ts": 1768893540000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1234.0, "quote_volume": 119.5746, "trades": 3, "taker_buy_volume": 1234.0, "taker_buy_quote": 119.5746}, {"ts": 1768893600000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 4508.8, "quote_volume": 436.13144, "trades": 6, "taker_buy_volume": 124.0, "taker_buy_quote": 12.0032}, {"ts": 1768893660000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 1300.3, "quote_volume": 125.98696, "trades": 3, "taker_buy_volume": 1300.3, "taker_buy_quote": 125.98696}, {"ts": 1768893720000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 496.1, "quote_volume": 48.07209, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893780000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 1057.0, "quote_volume": 102.302, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893840000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 157.0, "quote_volume": 15.1819, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893900000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1077.3, "quote_volume": 104.17491, "trades": 3, "taker_buy_volume": 327.3, "taker_buy_quote": 31.64991}, {"ts": 1768893960000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 6628.7, "quote_volume": 640.99529, "trades": 3, "taker_buy_volume": 6628.7, "taker_buy_quote": 640.99529}, {"ts": 1768894020000, "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": 1768894080000, "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": 1768894140000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 4118.0, "quote_volume": 397.8899, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894200000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 962.9, "quote_volume": 92.95244, "trades": 5, "taker_buy_volume": 328.1, "taker_buy_quote": 31.68235}, {"ts": 1768894260000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 4754.3, "quote_volume": 458.75031, "trades": 16, "taker_buy_volume": 2922.7, "taker_buy_quote": 282.04055}, {"ts": 1768894320000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 694.7, "quote_volume": 67.10802, "trades": 2, "taker_buy_volume": 694.7, "taker_buy_quote": 67.10802}, {"ts": 1768894380000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 29569.4, "quote_volume": 2859.1307, "trades": 11, "taker_buy_volume": 21605.8, "taker_buy_quote": 2089.26842}, {"ts": 1768894440000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 243.8, "quote_volume": 23.56347, "trades": 2, "taker_buy_volume": 123.9, "taker_buy_quote": 11.98113}, {"ts": 1768894500000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 103.8, "quote_volume": 10.03746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894560000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1838.5, "quote_volume": 177.78295, "trades": 2, "taker_buy_volume": 1057.5, "taker_buy_quote": 102.26025}, {"ts": 1768894620000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 64.2, "quote_volume": 6.20814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894680000, "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": 1768894740000, "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": 1768894800000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1608.9, "quote_volume": 155.58063, "trades": 2, "taker_buy_volume": 1608.9, "taker_buy_quote": 155.58063}, {"ts": 1768894860000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 2469.0, "quote_volume": 238.7523, "trades": 4, "taker_buy_volume": 54.4, "taker_buy_quote": 5.26048}, {"ts": 1768894920000, "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": 1768894980000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 418.8, "quote_volume": 40.49796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895040000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 4516.7, "quote_volume": 436.52498, "trades": 10, "taker_buy_volume": 3284.1, "taker_buy_quote": 317.45582}, {"ts": 1768895100000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 8328.9, "quote_volume": 802.99713, "trades": 12, "taker_buy_volume": 5258.7, "taker_buy_quote": 507.01221}, {"ts": 1768895160000, "open": 0.0963, "high": 0.0967, "low": 0.0963, "close": 0.0967, "volume": 38141.0, "quote_volume": 3679.28883, "trades": 41, "taker_buy_volume": 31158.5, "taker_buy_quote": 3006.8217}, {"ts": 1768895220000, "open": 0.0967, "high": 0.0968, "low": 0.0965, "close": 0.0966, "volume": 28146.9, "quote_volume": 2717.84058, "trades": 37, "taker_buy_volume": 9353.1, "taker_buy_quote": 903.5704}, {"ts": 1768895280000, "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": 1768895340000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 21174.7, "quote_volume": 2047.59349, "trades": 12, "taker_buy_volume": 21120.2, "taker_buy_quote": 2042.32334}, {"ts": 1768895400000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 364.6, "quote_volume": 35.25682, "trades": 2, "taker_buy_volume": 364.6, "taker_buy_quote": 35.25682}, {"ts": 1768895460000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 40742.7, "quote_volume": 3943.94885, "trades": 36, "taker_buy_volume": 39967.7, "taker_buy_quote": 3868.90451}, {"ts": 1768895520000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 36455.8, "quote_volume": 3532.56702, "trades": 22, "taker_buy_volume": 28175.6, "taker_buy_quote": 2730.21564}, {"ts": 1768895580000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 20212.1, "quote_volume": 1958.55249, "trades": 17, "taker_buy_volume": 11200.1, "taker_buy_quote": 1085.28969}, {"ts": 1768895640000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 1759.9, "quote_volume": 170.35832, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895700000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 7252.8, "quote_volume": 702.56381, "trades": 10, "taker_buy_volume": 2090.1, "taker_buy_quote": 202.53069}, {"ts": 1768895760000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 22888.3, "quote_volume": 2216.66161, "trades": 22, "taker_buy_volume": 7904.1, "taker_buy_quote": 765.90729}, {"ts": 1768895820000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 11804.2, "quote_volume": 1142.64656, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895880000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 21582.0, "quote_volume": 2088.06292, "trades": 21, "taker_buy_volume": 5759.5, "taker_buy_quote": 557.47632}, {"ts": 1768895940000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 18685.4, "quote_volume": 1808.74672, "trades": 11, "taker_buy_volume": 2115.0, "taker_buy_quote": 204.732}, {"ts": 1768896000000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 1031.1, "quote_volume": 99.81048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896060000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 45343.4, "quote_volume": 4398.3602, "trades": 17, "taker_buy_volume": 45223.7, "taker_buy_quote": 4386.76127}, {"ts": 1768896120000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 19336.8, "quote_volume": 1875.76341, "trades": 14, "taker_buy_volume": 4010.4, "taker_buy_quote": 389.11476}, {"ts": 1768896180000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 1967.6, "quote_volume": 190.73854, "trades": 3, "taker_buy_volume": 1967.6, "taker_buy_quote": 190.73854}, {"ts": 1768896240000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 573.2, "quote_volume": 55.6004, "trades": 4, "taker_buy_volume": 287.1, "taker_buy_quote": 27.8487}, {"ts": 1768896300000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1473.6, "quote_volume": 142.9392, "trades": 5, "taker_buy_volume": 160.5, "taker_buy_quote": 15.5685}, {"ts": 1768896360000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 2331.3, "quote_volume": 226.1361, "trades": 7, "taker_buy_volume": 1946.1, "taker_buy_quote": 188.7717}, {"ts": 1768896420000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 842.1, "quote_volume": 81.73812, "trades": 5, "taker_buy_volume": 544.2, "taker_buy_quote": 52.84182}, {"ts": 1768896480000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 22848.6, "quote_volume": 2218.66694, "trades": 10, "taker_buy_volume": 22462.7, "taker_buy_quote": 2181.23464}, {"ts": 1768896540000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 28170.4, "quote_volume": 2738.41006, "trades": 27, "taker_buy_volume": 27044.1, "taker_buy_quote": 2628.85543}, {"ts": 1768896600000, "open": 0.0972, "high": 0.0975, "low": 0.0971, "close": 0.0974, "volume": 19123.1, "quote_volume": 1861.35313, "trades": 40, "taker_buy_volume": 17731.0, "taker_buy_quote": 1726.00156}, {"ts": 1768896660000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 1261.8, "quote_volume": 122.99875, "trades": 7, "taker_buy_volume": 1048.3, "taker_buy_quote": 102.20385}, {"ts": 1768896720000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 41294.4, "quote_volume": 4025.0474, "trades": 26, "taker_buy_volume": 26247.5, "taker_buy_quote": 2558.75333}, {"ts": 1768896780000, "open": 0.0973, "high": 0.0973, "low": 0.097, "close": 0.0972, "volume": 40523.9, "quote_volume": 3932.53802, "trades": 23, "taker_buy_volume": 20270.2, "taker_buy_quote": 1966.56317}, {"ts": 1768896840000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 69952.3, "quote_volume": 6793.80825, "trades": 40, "taker_buy_volume": 60439.3, "taker_buy_quote": 5869.28193}, {"ts": 1768896900000, "open": 0.0972, "high": 0.0974, "low": 0.0971, "close": 0.0972, "volume": 106390.8, "quote_volume": 10358.17825, "trades": 32, "taker_buy_volume": 47212.7, "taker_buy_quote": 4595.03192}, {"ts": 1768896960000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 2417.0, "quote_volume": 234.70068, "trades": 6, "taker_buy_volume": 99.8, "taker_buy_quote": 9.70056}, {"ts": 1768897020000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 5599.9, "quote_volume": 543.75029, "trades": 10, "taker_buy_volume": 1339.2, "taker_buy_quote": 130.03632}, {"ts": 1768897080000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 15493.5, "quote_volume": 1505.82968, "trades": 29, "taker_buy_volume": 11751.6, "taker_buy_quote": 1142.25552}, {"ts": 1768897140000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 19133.1, "quote_volume": 1859.73732, "trades": 19, "taker_buy_volume": 14048.8, "taker_buy_quote": 1365.54336}, {"ts": 1768897200000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 260.7, "quote_volume": 25.34004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897260000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 4358.5, "quote_volume": 424.39015, "trades": 15, "taker_buy_volume": 2646.5, "taker_buy_quote": 257.70439}, {"ts": 1768897320000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1057.5, "quote_volume": 102.89475, "trades": 1, "taker_buy_volume": 1057.5, "taker_buy_quote": 102.89475}, {"ts": 1768897380000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1737.1, "quote_volume": 169.01983, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897440000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 4424.6, "quote_volume": 430.0648, "trades": 4, "taker_buy_volume": 4241.7, "taker_buy_quote": 412.29324}, {"ts": 1768897500000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 106.4, "quote_volume": 10.34208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897560000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 280.5, "quote_volume": 27.2646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897620000, "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": 1768897680000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 2807.8, "quote_volume": 272.91816, "trades": 6, "taker_buy_volume": 1543.1, "taker_buy_quote": 149.98932}, {"ts": 1768897740000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1170.6, "quote_volume": 113.78232, "trades": 2, "taker_buy_volume": 113.1, "taker_buy_quote": 10.99332}, {"ts": 1768897800000, "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": 1768897860000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 3027.3, "quote_volume": 293.95083, "trades": 4, "taker_buy_volume": 2579.6, "taker_buy_quote": 250.47916}, {"ts": 1768897920000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 10197.7, "quote_volume": 991.63279, "trades": 11, "taker_buy_volume": 6687.1, "taker_buy_quote": 650.40247}, {"ts": 1768897980000, "open": 0.0972, "high": 0.0972, "low": 0.0967, "close": 0.0969, "volume": 34697.8, "quote_volume": 3364.7424, "trades": 34, "taker_buy_volume": 12283.5, "taker_buy_quote": 1192.03835}, {"ts": 1768898040000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 16275.0, "quote_volume": 1577.51654, "trades": 10, "taker_buy_volume": 15581.0, "taker_buy_quote": 1510.33734}, {"ts": 1768898100000, "open": 0.0969, "high": 0.0969, "low": 0.0965, "close": 0.0966, "volume": 51039.0, "quote_volume": 4939.56657, "trades": 40, "taker_buy_volume": 17473.8, "taker_buy_quote": 1692.49713}, {"ts": 1768898160000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 4117.7, "quote_volume": 397.5692, "trades": 18, "taker_buy_volume": 1459.5, "taker_buy_quote": 140.92452}, {"ts": 1768898220000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 5781.1, "quote_volume": 558.3114, "trades": 7, "taker_buy_volume": 5410.0, "taker_buy_quote": 522.50025}, {"ts": 1768898280000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 3446.0, "quote_volume": 331.93316, "trades": 8, "taker_buy_volume": 3016.5, "taker_buy_quote": 290.56705}, {"ts": 1768898340000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 119.5, "quote_volume": 11.5198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898400000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1298.3, "quote_volume": 125.15612, "trades": 3, "taker_buy_volume": 1298.3, "taker_buy_quote": 125.15612}, {"ts": 1768898460000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 1733.2, "quote_volume": 167.32179, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898520000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 52.2, "quote_volume": 5.04252, "trades": 1, "taker_buy_volume": 52.2, "taker_buy_quote": 5.04252}, {"ts": 1768898580000, "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": 1768898640000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 9466.5, "quote_volume": 915.0046, "trades": 14, "taker_buy_volume": 6185.0, "taker_buy_quote": 598.0117}, {"ts": 1768898700000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 5643.3, "quote_volume": 545.14278, "trades": 6, "taker_buy_volume": 5643.3, "taker_buy_quote": 545.14278}, {"ts": 1768898760000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 1404.3, "quote_volume": 135.63769, "trades": 6, "taker_buy_volume": 208.2, "taker_buy_quote": 20.11212}, {"ts": 1768898820000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 47150.7, "quote_volume": 4544.36887, "trades": 45, "taker_buy_volume": 2018.5, "taker_buy_quote": 194.5834}, {"ts": 1768898880000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 1676.8, "quote_volume": 161.71258, "trades": 3, "taker_buy_volume": 1676.8, "taker_buy_quote": 161.71258}, {"ts": 1768898940000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1166.7, "quote_volume": 112.58655, "trades": 3, "taker_buy_volume": 1112.1, "taker_buy_quote": 107.31765}, {"ts": 1768899000000, "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": 1768899060000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 6938.8, "quote_volume": 669.5942, "trades": 9, "taker_buy_volume": 5645.7, "taker_buy_quote": 544.81005}, {"ts": 1768899120000, "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": 1768899180000, "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": 1768899240000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 251.7, "quote_volume": 24.28905, "trades": 3, "taker_buy_volume": 77.8, "taker_buy_quote": 7.5077}, {"ts": 1768899300000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 7647.3, "quote_volume": 737.96445, "trades": 13, "taker_buy_volume": 6589.8, "taker_buy_quote": 635.9157}, {"ts": 1768899360000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 559.9, "quote_volume": 54.03035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899420000, "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": 1768899480000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 29073.0, "quote_volume": 2805.14965, "trades": 28, "taker_buy_volume": 27490.0, "taker_buy_quote": 2652.51383}, {"ts": 1768899540000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 17527.8, "quote_volume": 1692.96377, "trades": 12, "taker_buy_volume": 10839.8, "taker_buy_quote": 1047.12468}, {"ts": 1768899600000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 26583.6, "quote_volume": 2570.57363, "trades": 22, "taker_buy_volume": 12312.8, "taker_buy_quote": 1190.65967}, {"ts": 1768899660000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 5504.1, "quote_volume": 531.99204, "trades": 9, "taker_buy_volume": 2959.8, "taker_buy_quote": 286.21266}, {"ts": 1768899720000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1301.0, "quote_volume": 125.5465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899780000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 61.5, "quote_volume": 5.93475, "trades": 1, "taker_buy_volume": 61.5, "taker_buy_quote": 5.93475}, {"ts": 1768899840000, "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": 1768899900000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 719.5, "quote_volume": 69.43175, "trades": 1, "taker_buy_volume": 719.5, "taker_buy_quote": 69.43175}, {"ts": 1768899960000, "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": 1768900020000, "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": 1768900080000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1741.5, "quote_volume": 168.05475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900140000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 248.4, "quote_volume": 23.99544, "trades": 1, "taker_buy_volume": 248.4, "taker_buy_quote": 23.99544}, {"ts": 1768900200000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 20385.0, "quote_volume": 1971.04339, "trades": 13, "taker_buy_volume": 2363.2, "taker_buy_quote": 228.36977}, {"ts": 1768900260000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 252.2, "quote_volume": 24.36252, "trades": 1, "taker_buy_volume": 252.2, "taker_buy_quote": 24.36252}, {"ts": 1768900320000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 455.4, "quote_volume": 43.99164, "trades": 3, "taker_buy_volume": 85.8, "taker_buy_quote": 8.28828}, {"ts": 1768900380000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 249.9, "quote_volume": 24.16533, "trades": 1, "taker_buy_volume": 249.9, "taker_buy_quote": 24.16533}, {"ts": 1768900440000, "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": 1768900500000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 6841.4, "quote_volume": 661.68699, "trades": 8, "taker_buy_volume": 6841.4, "taker_buy_quote": 661.68699}, {"ts": 1768900560000, "open": 0.0969, "high": 0.0973, "low": 0.0969, "close": 0.097, "volume": 11077.6, "quote_volume": 1075.41251, "trades": 34, "taker_buy_volume": 6220.8, "taker_buy_quote": 603.52183}, {"ts": 1768900620000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 955.9, "quote_volume": 92.7223, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900680000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 22447.2, "quote_volume": 2177.24943, "trades": 13, "taker_buy_volume": 22269.3, "taker_buy_quote": 2160.01092}, {"ts": 1768900740000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 54.3, "quote_volume": 5.2671, "trades": 1, "taker_buy_volume": 54.3, "taker_buy_quote": 5.2671}, {"ts": 1768900800000, "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": 1768900860000, "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": 1768900920000, "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": 1768900980000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 43961.9, "quote_volume": 4272.26958, "trades": 40, "taker_buy_volume": 12177.4, "taker_buy_quote": 1183.44472}, {"ts": 1768901040000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 4584.3, "quote_volume": 444.6771, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901100000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 231.1, "quote_volume": 22.43439, "trades": 3, "taker_buy_volume": 231.1, "taker_buy_quote": 22.43439}, {"ts": 1768901160000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1106.6, "quote_volume": 107.56152, "trades": 6, "taker_buy_volume": 689.7, "taker_buy_quote": 67.03884}, {"ts": 1768901220000, "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": 1768901280000, "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": 1768901340000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 513.9, "quote_volume": 49.89969, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901400000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 3590.3, "quote_volume": 348.24879, "trades": 13, "taker_buy_volume": 2896.7, "taker_buy_quote": 280.9799}, {"ts": 1768901460000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 7673.3, "quote_volume": 744.3101, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901520000, "open": 0.0969, "high": 0.0969, "low": 0.0966, "close": 0.0966, "volume": 4659.9, "quote_volume": 450.66768, "trades": 15, "taker_buy_volume": 2179.5, "taker_buy_quote": 210.6397}, {"ts": 1768901580000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 2448.6, "quote_volume": 236.2899, "trades": 7, "taker_buy_volume": 1804.8, "taker_buy_quote": 174.1632}, {"ts": 1768901640000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 358.7, "quote_volume": 34.66285, "trades": 4, "taker_buy_volume": 124.3, "taker_buy_quote": 12.01981}, {"ts": 1768901700000, "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": 1768901760000, "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": 1768901820000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 4786.6, "quote_volume": 461.44067, "trades": 9, "taker_buy_volume": 2542.6, "taker_buy_quote": 245.10664}, {"ts": 1768901880000, "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": 1768901940000, "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": 1768902000000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 3556.8, "quote_volume": 342.8941, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902060000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1347.2, "quote_volume": 130.13952, "trades": 4, "taker_buy_volume": 1347.2, "taker_buy_quote": 130.13952}, {"ts": 1768902120000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 175860.8, "quote_volume": 16941.11928, "trades": 66, "taker_buy_volume": 98180.2, "taker_buy_quote": 9458.23582}, {"ts": 1768902180000, "open": 0.0963, "high": 0.0963, "low": 0.096, "close": 0.0963, "volume": 91648.0, "quote_volume": 8819.91019, "trades": 52, "taker_buy_volume": 71984.6, "taker_buy_quote": 6928.99844}, {"ts": 1768902240000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 13167.8, "quote_volume": 1269.37592, "trades": 5, "taker_buy_volume": 13167.8, "taker_buy_quote": 1269.37592}, {"ts": 1768902300000, "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": 1768902360000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 1904.6, "quote_volume": 184.12569, "trades": 10, "taker_buy_volume": 669.7, "taker_buy_quote": 64.71086}, {"ts": 1768902420000, "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": 1768902480000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 437.6, "quote_volume": 42.31592, "trades": 2, "taker_buy_volume": 437.6, "taker_buy_quote": 42.31592}, {"ts": 1768902540000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 1338.0, "quote_volume": 129.47353, "trades": 9, "taker_buy_volume": 1051.6, "taker_buy_quote": 101.76087}, {"ts": 1768902600000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 2286.3, "quote_volume": 220.85658, "trades": 4, "taker_buy_volume": 54.5, "taker_buy_quote": 5.2647}, {"ts": 1768902660000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 162.0, "quote_volume": 15.6654, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 15.6654}, {"ts": 1768902720000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 54.5, "quote_volume": 5.2647, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902780000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 8047.2, "quote_volume": 776.53724, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902840000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 3458.6, "quote_volume": 333.40904, "trades": 6, "taker_buy_volume": 3458.6, "taker_buy_quote": 333.40904}, {"ts": 1768902900000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 17084.7, "quote_volume": 1651.96836, "trades": 11, "taker_buy_volume": 17084.7, "taker_buy_quote": 1651.96836}, {"ts": 1768902960000, "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": 1768903020000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 173.8, "quote_volume": 16.78908, "trades": 2, "taker_buy_volume": 119.3, "taker_buy_quote": 11.52438}, {"ts": 1768903080000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1309.6, "quote_volume": 126.3764, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903140000, "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": 1768903200000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 232.0, "quote_volume": 22.388, "trades": 4, "taker_buy_volume": 54.5, "taker_buy_quote": 5.25925}, {"ts": 1768903260000, "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": 1768903320000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 54.6, "quote_volume": 5.27436, "trades": 1, "taker_buy_volume": 54.6, "taker_buy_quote": 5.27436}, {"ts": 1768903380000, "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": 1768903440000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 2146.0, "quote_volume": 207.18036, "trades": 5, "taker_buy_volume": 859.1, "taker_buy_quote": 82.98906}, {"ts": 1768903500000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1112.0, "quote_volume": 107.4192, "trades": 2, "taker_buy_volume": 1112.0, "taker_buy_quote": 107.4192}, {"ts": 1768903560000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 17185.2, "quote_volume": 1659.53496, "trades": 27, "taker_buy_volume": 10729.5, "taker_buy_quote": 1036.04026}, {"ts": 1768903620000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 54.4, "quote_volume": 5.25504, "trades": 1, "taker_buy_volume": 54.4, "taker_buy_quote": 5.25504}, {"ts": 1768903680000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 706.6, "quote_volume": 68.25756, "trades": 2, "taker_buy_volume": 652.1, "taker_buy_quote": 62.99286}, {"ts": 1768903740000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 112.1, "quote_volume": 10.81765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903800000, "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": 1768903860000, "open": 0.0966, "high": 0.0969, "low": 0.0966, "close": 0.0969, "volume": 10057.6, "quote_volume": 973.49253, "trades": 18, "taker_buy_volume": 10003.1, "taker_buy_quote": 968.21693}, {"ts": 1768903920000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 190.0, "quote_volume": 18.411, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903980000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 115.3, "quote_volume": 11.16104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904040000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 551.7, "quote_volume": 53.44929, "trades": 3, "taker_buy_volume": 447.3, "taker_buy_quote": 43.34337}, {"ts": 1768904100000, "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": 1768904160000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 10465.5, "quote_volume": 1014.25452, "trades": 12, "taker_buy_volume": 7932.2, "taker_buy_quote": 768.74774}, {"ts": 1768904220000, "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": 1768904280000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 223.9, "quote_volume": 21.73027, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904340000, "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": 1768904400000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 6733.0, "quote_volume": 653.08877, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904460000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1057.5, "quote_volume": 102.47175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904520000, "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": 1768904580000, "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": 1768904640000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 19169.4, "quote_volume": 1858.63824, "trades": 9, "taker_buy_volume": 19169.4, "taker_buy_quote": 1858.63824}, {"ts": 1768904700000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 3436.1, "quote_volume": 332.95809, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904760000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 6703.6, "quote_volume": 648.90848, "trades": 9, "taker_buy_volume": 54.3, "taker_buy_quote": 5.25624}, {"ts": 1768904820000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 105.0, "quote_volume": 10.1535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904880000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1108.9, "quote_volume": 107.23063, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904940000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 6753.9, "quote_volume": 653.77752, "trades": 4, "taker_buy_volume": 6753.9, "taker_buy_quote": 653.77752}, {"ts": 1768905000000, "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": 1768905060000, "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": 1768905120000, "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": 1768905180000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 3258.4, "quote_volume": 315.41312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905240000, "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": 1768905300000, "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": 1768905360000, "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": 1768905420000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 480.9, "quote_volume": 46.48889, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905480000, "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": 1768905540000, "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": 1768905600000, "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": 1768905660000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 762.1, "quote_volume": 73.61886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905720000, "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": 1768905780000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 3756.3, "quote_volume": 362.90125, "trades": 8, "taker_buy_volume": 671.6, "taker_buy_quote": 64.91923}, {"ts": 1768905840000, "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": 1768905900000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 124.2, "quote_volume": 11.99772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905960000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 118.8, "quote_volume": 11.47608, "trades": 1, "taker_buy_volume": 118.8, "taker_buy_quote": 11.47608}, {"ts": 1768906020000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 1018.4, "quote_volume": 98.35287, "trades": 4, "taker_buy_volume": 776.2, "taker_buy_quote": 74.9685}, {"ts": 1768906080000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 1257.0, "quote_volume": 121.49374, "trades": 3, "taker_buy_volume": 1257.0, "taker_buy_quote": 121.49374}, {"ts": 1768906140000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 62.0, "quote_volume": 5.9954, "trades": 1, "taker_buy_volume": 62.0, "taker_buy_quote": 5.9954}, {"ts": 1768906200000, "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": 1768906260000, "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": 1768906320000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 3211.0, "quote_volume": 310.77486, "trades": 5, "taker_buy_volume": 3211.0, "taker_buy_quote": 310.77486}, {"ts": 1768906380000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1112.0, "quote_volume": 107.5304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906440000, "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": 1768906500000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 62.1, "quote_volume": 6.00507, "trades": 1, "taker_buy_volume": 62.1, "taker_buy_quote": 6.00507}, {"ts": 1768906560000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 3712.3, "quote_volume": 358.60818, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906620000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 6796.7, "quote_volume": 657.28981, "trades": 8, "taker_buy_volume": 5330.4, "taker_buy_quote": 515.4986}, {"ts": 1768906680000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 219.5, "quote_volume": 21.2476, "trades": 1, "taker_buy_volume": 219.5, "taker_buy_quote": 21.2476}, {"ts": 1768906740000, "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": 1768906800000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 2694.1, "quote_volume": 261.01322, "trades": 12, "taker_buy_volume": 2694.1, "taker_buy_quote": 261.01322}, {"ts": 1768906860000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 4852.1, "quote_volume": 470.48889, "trades": 8, "taker_buy_volume": 4004.4, "taker_buy_quote": 388.34676}, {"ts": 1768906920000, "open": 0.097, "high": 0.0974, "low": 0.097, "close": 0.0973, "volume": 20832.0, "quote_volume": 2026.58472, "trades": 30, "taker_buy_volume": 17172.4, "taker_buy_quote": 1670.50564}, {"ts": 1768906980000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 1375.7, "quote_volume": 134.13327, "trades": 12, "taker_buy_volume": 1267.7, "taker_buy_quote": 123.60327}, {"ts": 1768907040000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 63629.8, "quote_volume": 6215.53607, "trades": 27, "taker_buy_volume": 21264.8, "taker_buy_quote": 2076.83315}, {"ts": 1768907100000, "open": 0.0976, "high": 0.098, "low": 0.0976, "close": 0.098, "volume": 89353.2, "quote_volume": 8747.58238, "trades": 64, "taker_buy_volume": 63923.4, "taker_buy_quote": 6256.47285}, {"ts": 1768907160000, "open": 0.098, "high": 0.0983, "low": 0.098, "close": 0.0982, "volume": 67726.2, "quote_volume": 6649.56653, "trades": 34, "taker_buy_volume": 23815.2, "taker_buy_quote": 2338.62915}, {"ts": 1768907220000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 3774.3, "quote_volume": 370.34902, "trades": 12, "taker_buy_volume": 2594.5, "taker_buy_quote": 254.61064}, {"ts": 1768907280000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 1033.1, "quote_volume": 101.55373, "trades": 1, "taker_buy_volume": 1033.1, "taker_buy_quote": 101.55373}, {"ts": 1768907340000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 4025.4, "quote_volume": 395.4216, "trades": 11, "taker_buy_volume": 1276.2, "taker_buy_quote": 125.45046}, {"ts": 1768907400000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 9111.2, "quote_volume": 893.30036, "trades": 18, "taker_buy_volume": 5204.4, "taker_buy_quote": 510.43396}, {"ts": 1768907460000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 29996.5, "quote_volume": 2941.68799, "trades": 19, "taker_buy_volume": 7331.3, "taker_buy_quote": 719.20053}, {"ts": 1768907520000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 2733.4, "quote_volume": 267.99138, "trades": 10, "taker_buy_volume": 1181.8, "taker_buy_quote": 115.93458}, {"ts": 1768907580000, "open": 0.098, "high": 0.0989, "low": 0.098, "close": 0.0989, "volume": 56136.6, "quote_volume": 5543.07693, "trades": 29, "taker_buy_volume": 30950.1, "taker_buy_quote": 3052.13208}, {"ts": 1768907640000, "open": 0.099, "high": 0.0991, "low": 0.0988, "close": 0.099, "volume": 91564.1, "quote_volume": 9068.53331, "trades": 40, "taker_buy_volume": 47494.2, "taker_buy_quote": 4701.93783}, {"ts": 1768907700000, "open": 0.0991, "high": 0.0991, "low": 0.0988, "close": 0.0989, "volume": 55697.7, "quote_volume": 5507.7272, "trades": 46, "taker_buy_volume": 22862.9, "taker_buy_quote": 2260.69054}, {"ts": 1768907760000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 43732.1, "quote_volume": 4323.267, "trades": 41, "taker_buy_volume": 30834.5, "taker_buy_quote": 3048.18052}, {"ts": 1768907820000, "open": 0.0989, "high": 0.0992, "low": 0.0989, "close": 0.0989, "volume": 52686.6, "quote_volume": 5219.31956, "trades": 64, "taker_buy_volume": 31682.1, "taker_buy_quote": 3139.40648}, {"ts": 1768907880000, "open": 0.0989, "high": 0.0992, "low": 0.0988, "close": 0.0989, "volume": 56481.2, "quote_volume": 5589.00314, "trades": 58, "taker_buy_volume": 37102.7, "taker_buy_quote": 3672.09626}, {"ts": 1768907940000, "open": 0.0989, "high": 0.0993, "low": 0.0989, "close": 0.0993, "volume": 66033.8, "quote_volume": 6541.78722, "trades": 33, "taker_buy_volume": 50898.0, "taker_buy_quote": 5041.41534}, {"ts": 1768908000000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 20350.2, "quote_volume": 2020.70496, "trades": 22, "taker_buy_volume": 2184.4, "taker_buy_quote": 216.91092}, {"ts": 1768908060000, "open": 0.0992, "high": 0.0992, "low": 0.0989, "close": 0.0989, "volume": 40863.7, "quote_volume": 4046.49151, "trades": 71, "taker_buy_volume": 15256.4, "taker_buy_quote": 1511.51563}, {"ts": 1768908120000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 5583.7, "quote_volume": 551.39607, "trades": 19, "taker_buy_volume": 3836.3, "taker_buy_quote": 378.89236}, {"ts": 1768908180000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 1352.9, "quote_volume": 133.27808, "trades": 5, "taker_buy_volume": 1178.6, "taker_buy_quote": 116.0921}, {"ts": 1768908240000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 3054.5, "quote_volume": 300.86825, "trades": 10, "taker_buy_volume": 1635.1, "taker_buy_quote": 161.05735}, {"ts": 1768908300000, "open": 0.0985, "high": 0.0987, "low": 0.0984, "close": 0.0984, "volume": 11451.4, "quote_volume": 1127.19517, "trades": 13, "taker_buy_volume": 6690.9, "taker_buy_quote": 658.68402}, {"ts": 1768908360000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 3510.5, "quote_volume": 345.91135, "trades": 8, "taker_buy_volume": 1426.1, "taker_buy_quote": 140.48279}, {"ts": 1768908420000, "open": 0.0985, "high": 0.0989, "low": 0.0984, "close": 0.0988, "volume": 24271.1, "quote_volume": 2392.39229, "trades": 33, "taker_buy_volume": 20536.9, "taker_buy_quote": 2024.66325}, {"ts": 1768908480000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 751.4, "quote_volume": 74.20162, "trades": 5, "taker_buy_volume": 384.4, "taker_buy_quote": 37.97872}, {"ts": 1768908540000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 8449.8, "quote_volume": 832.3176, "trades": 7, "taker_buy_volume": 1177.5, "taker_buy_quote": 115.98375}, {"ts": 1768908600000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 101.4, "quote_volume": 9.99804, "trades": 1, "taker_buy_volume": 101.4, "taker_buy_quote": 9.99804}, {"ts": 1768908660000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 3397.5, "quote_volume": 335.00583, "trades": 6, "taker_buy_volume": 3397.5, "taker_buy_quote": 335.00583}, {"ts": 1768908720000, "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": 1768908780000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 2448.8, "quote_volume": 241.07638, "trades": 7, "taker_buy_volume": 1301.6, "taker_buy_quote": 128.07744}, {"ts": 1768908840000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 1179.4, "quote_volume": 116.14625, "trades": 5, "taker_buy_volume": 244.5, "taker_buy_quote": 24.07085}, {"ts": 1768908900000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 431.7, "quote_volume": 42.52245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908960000, "open": 0.0985, "high": 0.0985, "low": 0.0981, "close": 0.0983, "volume": 46897.3, "quote_volume": 4607.73831, "trades": 43, "taker_buy_volume": 8438.5, "taker_buy_quote": 828.99414}, {"ts": 1768909020000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 10118.1, "quote_volume": 995.09354, "trades": 19, "taker_buy_volume": 4843.1, "taker_buy_quote": 476.56104}, {"ts": 1768909080000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 29067.4, "quote_volume": 2864.30832, "trades": 21, "taker_buy_volume": 12221.2, "taker_buy_quote": 1204.95762}, {"ts": 1768909140000, "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": 1768909200000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 5523.8, "quote_volume": 543.21162, "trades": 8, "taker_buy_volume": 2044.1, "taker_buy_quote": 201.13944}, {"ts": 1768909260000, "open": 0.0983, "high": 0.0985, "low": 0.0982, "close": 0.0984, "volume": 16096.2, "quote_volume": 1582.76904, "trades": 26, "taker_buy_volume": 11566.1, "taker_buy_quote": 1137.6813}, {"ts": 1768909320000, "open": 0.0984, "high": 0.0989, "low": 0.0984, "close": 0.0988, "volume": 20415.5, "quote_volume": 2015.50776, "trades": 27, "taker_buy_volume": 13892.6, "taker_buy_quote": 1370.96864}, {"ts": 1768909380000, "open": 0.0989, "high": 0.0994, "low": 0.0989, "close": 0.0994, "volume": 106370.2, "quote_volume": 10552.38775, "trades": 45, "taker_buy_volume": 59271.9, "taker_buy_quote": 5877.49703}, {"ts": 1768909440000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 33892.4, "quote_volume": 3370.45433, "trades": 27, "taker_buy_volume": 10618.8, "taker_buy_quote": 1055.6568}, {"ts": 1768909500000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 17063.9, "quote_volume": 1691.13454, "trades": 16, "taker_buy_volume": 3295.6, "taker_buy_quote": 326.59396}, {"ts": 1768909560000, "open": 0.099, "high": 0.1, "low": 0.099, "close": 0.0998, "volume": 135114.9, "quote_volume": 13438.89437, "trades": 103, "taker_buy_volume": 88548.1, "taker_buy_quote": 8803.97029}, {"ts": 1768909620000, "open": 0.0999, "high": 0.1003, "low": 0.0995, "close": 0.1, "volume": 101500.0, "quote_volume": 10151.48243, "trades": 120, "taker_buy_volume": 68937.5, "taker_buy_quote": 6895.80889}, {"ts": 1768909680000, "open": 0.0999, "high": 0.1012, "low": 0.0999, "close": 0.1011, "volume": 189210.1, "quote_volume": 19076.55981, "trades": 231, "taker_buy_volume": 136932.9, "taker_buy_quote": 13807.01531}, {"ts": 1768909740000, "open": 0.1011, "high": 0.1011, "low": 0.0993, "close": 0.0993, "volume": 198606.5, "quote_volume": 19975.84279, "trades": 261, "taker_buy_volume": 98706.8, "taker_buy_quote": 9941.65968}, {"ts": 1768909800000, "open": 0.0993, "high": 0.0997, "low": 0.0992, "close": 0.0993, "volume": 112144.1, "quote_volume": 11149.89883, "trades": 101, "taker_buy_volume": 61181.7, "taker_buy_quote": 6086.36281}, {"ts": 1768909860000, "open": 0.0992, "high": 0.1, "low": 0.0985, "close": 0.1, "volume": 303337.0, "quote_volume": 30078.45862, "trades": 259, "taker_buy_volume": 153882.5, "taker_buy_quote": 15258.4613}, {"ts": 1768909920000, "open": 0.0999, "high": 0.0999, "low": 0.0984, "close": 0.0986, "volume": 760119.3, "quote_volume": 75231.77119, "trades": 480, "taker_buy_volume": 364139.2, "taker_buy_quote": 36027.3197}, {"ts": 1768909980000, "open": 0.0987, "high": 0.0994, "low": 0.0986, "close": 0.099, "volume": 85015.5, "quote_volume": 8413.31418, "trades": 86, "taker_buy_volume": 53792.0, "taker_buy_quote": 5324.20013}, {"ts": 1768910040000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 23706.4, "quote_volume": 2344.92946, "trades": 37, "taker_buy_volume": 15072.8, "taker_buy_quote": 1491.32204}, {"ts": 1768910100000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 9435.6, "quote_volume": 933.49914, "trades": 32, "taker_buy_volume": 3559.0, "taker_buy_quote": 352.0453}, {"ts": 1768910160000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 25492.5, "quote_volume": 2514.70485, "trades": 20, "taker_buy_volume": 2727.3, "taker_buy_quote": 269.27948}, {"ts": 1768910220000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 2557.3, "quote_volume": 252.14978, "trades": 7, "taker_buy_volume": 1733.0, "taker_buy_quote": 170.8738}, {"ts": 1768910280000, "open": 0.0985, "high": 0.0987, "low": 0.0984, "close": 0.0987, "volume": 62532.7, "quote_volume": 6160.828, "trades": 35, "taker_buy_volume": 14308.3, "taker_buy_quote": 1411.19914}, {"ts": 1768910340000, "open": 0.0988, "high": 0.0989, "low": 0.0986, "close": 0.0989, "volume": 49625.5, "quote_volume": 4902.58282, "trades": 21, "taker_buy_volume": 8075.0, "taker_buy_quote": 797.73415}, {"ts": 1768910400000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 3368.2, "quote_volume": 332.66034, "trades": 9, "taker_buy_volume": 2467.2, "taker_buy_quote": 243.67964}, {"ts": 1768910460000, "open": 0.0986, "high": 0.0991, "low": 0.0986, "close": 0.0991, "volume": 3700.6, "quote_volume": 365.76303, "trades": 18, "taker_buy_volume": 1602.5, "taker_buy_quote": 158.52017}, {"ts": 1768910520000, "open": 0.099, "high": 0.0993, "low": 0.099, "close": 0.0993, "volume": 10368.3, "quote_volume": 1029.24881, "trades": 12, "taker_buy_volume": 10043.3, "taker_buy_quote": 997.03805}, {"ts": 1768910580000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 160.0, "quote_volume": 15.872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910640000, "open": 0.0992, "high": 0.0992, "low": 0.0987, "close": 0.0989, "volume": 15908.3, "quote_volume": 1575.39288, "trades": 32, "taker_buy_volume": 4640.6, "taker_buy_quote": 458.8716}, {"ts": 1768910700000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 14058.8, "quote_volume": 1390.4092, "trades": 8, "taker_buy_volume": 13369.3, "taker_buy_quote": 1322.22377}, {"ts": 1768910760000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 4262.8, "quote_volume": 421.16464, "trades": 7, "taker_buy_volume": 2237.8, "taker_buy_quote": 221.09464}, {"ts": 1768910820000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 2289.1, "quote_volume": 226.01935, "trades": 7, "taker_buy_volume": 120.7, "taker_buy_quote": 11.91309}, {"ts": 1768910880000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 673.3, "quote_volume": 66.36487, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910940000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 12575.8, "quote_volume": 1238.72644, "trades": 18, "taker_buy_volume": 690.2, "taker_buy_quote": 67.99484}, {"ts": 1768911000000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 18386.4, "quote_volume": 1807.02338, "trades": 33, "taker_buy_volume": 11394.4, "taker_buy_quote": 1120.22318}, {"ts": 1768911060000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 9351.2, "quote_volume": 921.32939, "trades": 17, "taker_buy_volume": 4718.5, "taker_buy_quote": 464.54517}, {"ts": 1768911120000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 5580.1, "quote_volume": 549.30353, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911180000, "open": 0.0984, "high": 0.0989, "low": 0.0984, "close": 0.0988, "volume": 31709.5, "quote_volume": 3129.71637, "trades": 30, "taker_buy_volume": 29218.9, "taker_buy_quote": 2883.74075}, {"ts": 1768911240000, "open": 0.0989, "high": 0.0992, "low": 0.0988, "close": 0.0991, "volume": 87931.9, "quote_volume": 8706.24471, "trades": 65, "taker_buy_volume": 22984.8, "taker_buy_quote": 2276.95597}, {"ts": 1768911300000, "open": 0.0991, "high": 0.0991, "low": 0.0987, "close": 0.0987, "volume": 22215.3, "quote_volume": 2199.62167, "trades": 28, "taker_buy_volume": 4224.9, "taker_buy_quote": 417.42012}, {"ts": 1768911360000, "open": 0.0987, "high": 0.0987, "low": 0.0984, "close": 0.0984, "volume": 6979.9, "quote_volume": 687.69823, "trades": 16, "taker_buy_volume": 1285.6, "taker_buy_quote": 126.52051}, {"ts": 1768911420000, "open": 0.0983, "high": 0.0983, "low": 0.0979, "close": 0.098, "volume": 15469.8, "quote_volume": 1516.56433, "trades": 27, "taker_buy_volume": 2134.4, "taker_buy_quote": 209.15349}, {"ts": 1768911480000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 81556.9, "quote_volume": 7979.62676, "trades": 41, "taker_buy_volume": 39310.4, "taker_buy_quote": 3844.75997}, {"ts": 1768911540000, "open": 0.0979, "high": 0.0984, "low": 0.0978, "close": 0.0983, "volume": 39013.0, "quote_volume": 3828.44138, "trades": 55, "taker_buy_volume": 27467.9, "taker_buy_quote": 2696.09633}, {"ts": 1768911600000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 7193.7, "quote_volume": 706.42134, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911660000, "open": 0.0981, "high": 0.0984, "low": 0.0981, "close": 0.0984, "volume": 13745.1, "quote_volume": 1350.60826, "trades": 19, "taker_buy_volume": 10520.4, "taker_buy_quote": 1034.00647}, {"ts": 1768911720000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 2855.9, "quote_volume": 281.02056, "trades": 3, "taker_buy_volume": 2855.9, "taker_buy_quote": 281.02056}, {"ts": 1768911780000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 2687.2, "quote_volume": 264.60986, "trades": 5, "taker_buy_volume": 2167.2, "taker_buy_quote": 213.44186}, {"ts": 1768911840000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 8322.2, "quote_volume": 820.44451, "trades": 6, "taker_buy_volume": 8214.5, "taker_buy_quote": 809.83617}, {"ts": 1768911900000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 6896.3, "quote_volume": 679.28555, "trades": 15, "taker_buy_volume": 3523.1, "taker_buy_quote": 347.02535}, {"ts": 1768911960000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 14204.6, "quote_volume": 1400.67368, "trades": 16, "taker_buy_volume": 14204.6, "taker_buy_quote": 1400.67368}, {"ts": 1768912020000, "open": 0.0988, "high": 0.0993, "low": 0.0988, "close": 0.0993, "volume": 53154.2, "quote_volume": 5275.73221, "trades": 40, "taker_buy_volume": 24282.7, "taker_buy_quote": 2409.17638}, {"ts": 1768912080000, "open": 0.0994, "high": 0.0994, "low": 0.0987, "close": 0.099, "volume": 45240.2, "quote_volume": 4485.42323, "trades": 54, "taker_buy_volume": 12607.2, "taker_buy_quote": 1250.27614}, {"ts": 1768912140000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 123.5, "quote_volume": 12.21415, "trades": 1, "taker_buy_volume": 123.5, "taker_buy_quote": 12.21415}, {"ts": 1768912200000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 1027.6, "quote_volume": 101.82271, "trades": 3, "taker_buy_volume": 246.6, "taker_buy_quote": 24.42561}, {"ts": 1768912260000, "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": 1768912320000, "open": 0.099, "high": 0.099, "low": 0.0984, "close": 0.0985, "volume": 120159.3, "quote_volume": 11853.01739, "trades": 76, "taker_buy_volume": 60693.4, "taker_buy_quote": 5982.61953}, {"ts": 1768912380000, "open": 0.0985, "high": 0.0987, "low": 0.0983, "close": 0.0983, "volume": 19493.9, "quote_volume": 1921.35111, "trades": 24, "taker_buy_volume": 13631.4, "taker_buy_quote": 1344.08489}, {"ts": 1768912440000, "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": 1768912500000, "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": 1768912560000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 14258.5, "quote_volume": 1401.69935, "trades": 9, "taker_buy_volume": 3235.0, "taker_buy_quote": 318.20616}, {"ts": 1768912620000, "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": 1768912680000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 1304.6, "quote_volume": 127.98126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912740000, "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": 1768912800000, "open": 0.0979, "high": 0.0979, "low": 0.0975, "close": 0.0976, "volume": 46831.6, "quote_volume": 4573.43257, "trades": 36, "taker_buy_volume": 19784.3, "taker_buy_quote": 1932.97502}, {"ts": 1768912860000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 4319.0, "quote_volume": 421.9663, "trades": 5, "taker_buy_volume": 1178.1, "taker_buy_quote": 115.10037}, {"ts": 1768912920000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 3147.9, "quote_volume": 307.53743, "trades": 8, "taker_buy_volume": 2986.7, "taker_buy_quote": 291.78819}, {"ts": 1768912980000, "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": 1768913040000, "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": 1768913100000, "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": 1768913160000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 23322.7, "quote_volume": 2273.80476, "trades": 23, "taker_buy_volume": 4536.7, "taker_buy_quote": 442.45159}, {"ts": 1768913220000, "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": 1768913280000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 18863.6, "quote_volume": 1841.98626, "trades": 15, "taker_buy_volume": 10290.9, "taker_buy_quote": 1005.29074}, {"ts": 1768913340000, "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": 1768913400000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 643.0, "quote_volume": 62.7568, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913460000, "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": 1768913520000, "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": 1768913580000, "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": 1768913640000, "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": 1768913700000, "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": 1768913760000, "open": 0.0977, "high": 0.0984, "low": 0.0977, "close": 0.0981, "volume": 200988.4, "quote_volume": 19730.19871, "trades": 119, "taker_buy_volume": 140016.5, "taker_buy_quote": 13739.37235}, {"ts": 1768913820000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 15941.1, "quote_volume": 1562.2278, "trades": 6, "taker_buy_volume": 51.1, "taker_buy_quote": 5.0078}, {"ts": 1768913880000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 10493.3, "quote_volume": 1027.29407, "trades": 8, "taker_buy_volume": 1180.4, "taker_buy_quote": 115.56116}, {"ts": 1768913940000, "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": 1768914000000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 6548.9, "quote_volume": 641.06573, "trades": 9, "taker_buy_volume": 5194.1, "taker_buy_quote": 508.50239}, {"ts": 1768914060000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 10191.5, "quote_volume": 997.65153, "trades": 20, "taker_buy_volume": 6033.2, "taker_buy_quote": 590.6326}, {"ts": 1768914120000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 17189.1, "quote_volume": 1681.09398, "trades": 23, "taker_buy_volume": 14837.5, "taker_buy_quote": 1451.1075}, {"ts": 1768914180000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 18633.6, "quote_volume": 1821.69735, "trades": 30, "taker_buy_volume": 11792.8, "taker_buy_quote": 1152.9296}, {"ts": 1768914240000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 3899.7, "quote_volume": 380.09759, "trades": 9, "taker_buy_volume": 3064.9, "taker_buy_quote": 298.70459}, {"ts": 1768914300000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 1074.6, "quote_volume": 104.70626, "trades": 6, "taker_buy_volume": 348.3, "taker_buy_quote": 33.95925}, {"ts": 1768914360000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1352.5, "quote_volume": 131.86875, "trades": 4, "taker_buy_volume": 1233.1, "taker_buy_quote": 120.22725}, {"ts": 1768914420000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 5341.9, "quote_volume": 520.5712, "trades": 16, "taker_buy_volume": 2868.9, "taker_buy_quote": 279.4537}, {"ts": 1768914480000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 3501.0, "quote_volume": 341.3475, "trades": 8, "taker_buy_volume": 540.9, "taker_buy_quote": 52.73775}, {"ts": 1768914540000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 2597.8, "quote_volume": 253.47502, "trades": 18, "taker_buy_volume": 1521.2, "taker_buy_quote": 148.39886}, {"ts": 1768914600000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 175.3, "quote_volume": 17.09175, "trades": 2, "taker_buy_volume": 175.3, "taker_buy_quote": 17.09175}, {"ts": 1768914660000, "open": 0.0975, "high": 0.0975, "low": 0.0972, "close": 0.0972, "volume": 9584.2, "quote_volume": 932.13705, "trades": 18, "taker_buy_volume": 2465.7, "taker_buy_quote": 239.69052}, {"ts": 1768914720000, "open": 0.0973, "high": 0.0973, "low": 0.097, "close": 0.0971, "volume": 24903.3, "quote_volume": 2416.90573, "trades": 22, "taker_buy_volume": 299.9, "taker_buy_quote": 29.15861}, {"ts": 1768914780000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 13226.8, "quote_volume": 1286.5854, "trades": 33, "taker_buy_volume": 6908.1, "taker_buy_quote": 671.77589}, {"ts": 1768914840000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1287.8, "quote_volume": 125.30294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914900000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 280.6, "quote_volume": 27.27432, "trades": 4, "taker_buy_volume": 280.6, "taker_buy_quote": 27.27432}, {"ts": 1768914960000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 5538.2, "quote_volume": 538.86686, "trades": 11, "taker_buy_volume": 4480.7, "taker_buy_quote": 435.97211}, {"ts": 1768915020000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 1422.5, "quote_volume": 138.5515, "trades": 6, "taker_buy_volume": 255.4, "taker_buy_quote": 24.87596}, {"ts": 1768915080000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 1260.9, "quote_volume": 122.69089, "trades": 5, "taker_buy_volume": 178.7, "taker_buy_quote": 17.38751}, {"ts": 1768915140000, "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": 1768915200000, "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": 1768915260000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 178.0, "quote_volume": 17.3194, "trades": 2, "taker_buy_volume": 178.0, "taker_buy_quote": 17.3194}, {"ts": 1768915320000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 368.3, "quote_volume": 35.83559, "trades": 4, "taker_buy_volume": 174.4, "taker_buy_quote": 16.96912}, {"ts": 1768915380000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 177.0, "quote_volume": 17.2221, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915440000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 5678.4, "quote_volume": 552.35308, "trades": 14, "taker_buy_volume": 3231.4, "taker_buy_quote": 314.3719}, {"ts": 1768915500000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 2153.6, "quote_volume": 209.76064, "trades": 7, "taker_buy_volume": 957.5, "taker_buy_quote": 93.2605}, {"ts": 1768915560000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 1507.7, "quote_volume": 146.84998, "trades": 5, "taker_buy_volume": 173.9, "taker_buy_quote": 16.93786}, {"ts": 1768915620000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 2523.2, "quote_volume": 246.012, "trades": 8, "taker_buy_volume": 367.8, "taker_buy_quote": 35.8605}, {"ts": 1768915680000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 2663.0, "quote_volume": 259.6425, "trades": 11, "taker_buy_volume": 353.3, "taker_buy_quote": 34.44675}, {"ts": 1768915740000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 3902.2, "quote_volume": 380.44689, "trades": 7, "taker_buy_volume": 1533.6, "taker_buy_quote": 149.50839}, {"ts": 1768915800000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 4756.2, "quote_volume": 463.7295, "trades": 10, "taker_buy_volume": 3857.1, "taker_buy_quote": 376.06725}, {"ts": 1768915860000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 11481.3, "quote_volume": 1119.31561, "trades": 7, "taker_buy_volume": 1111.4, "taker_buy_quote": 108.3615}, {"ts": 1768915920000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1013.0, "quote_volume": 98.5649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915980000, "open": 0.0973, "high": 0.0973, "low": 0.097, "close": 0.097, "volume": 13442.5, "quote_volume": 1306.57847, "trades": 15, "taker_buy_volume": 3540.3, "taker_buy_quote": 344.09288}, {"ts": 1768916040000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 5958.8, "quote_volume": 578.48192, "trades": 18, "taker_buy_volume": 3603.4, "taker_buy_quote": 349.89014}, {"ts": 1768916100000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 785.9, "quote_volume": 76.31089, "trades": 5, "taker_buy_volume": 415.3, "taker_buy_quote": 40.32563}, {"ts": 1768916160000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 3714.3, "quote_volume": 360.2871, "trades": 11, "taker_buy_volume": 600.2, "taker_buy_quote": 58.2194}, {"ts": 1768916220000, "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": 1768916280000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 119.7, "quote_volume": 11.62287, "trades": 1, "taker_buy_volume": 119.7, "taker_buy_quote": 11.62287}, {"ts": 1768916340000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 121.0, "quote_volume": 11.7612, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 11.7612}, {"ts": 1768916400000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1023.2, "quote_volume": 99.55736, "trades": 3, "taker_buy_volume": 119.7, "taker_buy_quote": 11.64681}, {"ts": 1768916460000, "open": 0.0973, "high": 0.0976, "low": 0.0973, "close": 0.0975, "volume": 28732.7, "quote_volume": 2800.68581, "trades": 30, "taker_buy_volume": 13442.8, "taker_buy_quote": 1310.21908}, {"ts": 1768916520000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 191.5, "quote_volume": 18.67125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916580000, "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": 1768916640000, "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": 1768916700000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1301.0, "quote_volume": 126.5873, "trades": 4, "taker_buy_volume": 121.4, "taker_buy_quote": 11.81222}, {"ts": 1768916760000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1314.0, "quote_volume": 127.7208, "trades": 4, "taker_buy_volume": 465.5, "taker_buy_quote": 45.2466}, {"ts": 1768916820000, "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": 1768916880000, "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": 1768916940000, "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": 1768917000000, "open": 0.0972, "high": 0.0972, "low": 0.0969, "close": 0.0969, "volume": 6326.3, "quote_volume": 613.51167, "trades": 16, "taker_buy_volume": 351.7, "taker_buy_quote": 34.07973}, {"ts": 1768917060000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 3016.6, "quote_volume": 292.6102, "trades": 5, "taker_buy_volume": 2962.3, "taker_buy_quote": 287.3431}, {"ts": 1768917120000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 8884.3, "quote_volume": 861.7771, "trades": 15, "taker_buy_volume": 1468.1, "taker_buy_quote": 142.4057}, {"ts": 1768917180000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 2100.7, "quote_volume": 203.7679, "trades": 9, "taker_buy_volume": 284.4, "taker_buy_quote": 27.5868}, {"ts": 1768917240000, "open": 0.097, "high": 0.097, "low": 0.0967, "close": 0.0967, "volume": 910.3, "quote_volume": 88.05854, "trades": 7, "taker_buy_volume": 173.3, "taker_buy_quote": 16.75811}, {"ts": 1768917300000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 2665.2, "quote_volume": 257.97904, "trades": 8, "taker_buy_volume": 178.3, "taker_buy_quote": 17.25944}, {"ts": 1768917360000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 4289.0, "quote_volume": 414.76407, "trades": 8, "taker_buy_volume": 3320.1, "taker_buy_quote": 321.07144}, {"ts": 1768917420000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 1017.3, "quote_volume": 98.47464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917480000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 446.4, "quote_volume": 43.25616, "trades": 4, "taker_buy_volume": 315.7, "taker_buy_quote": 30.59133}, {"ts": 1768917540000, "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": 1768917600000, "open": 0.097, "high": 0.0974, "low": 0.097, "close": 0.0972, "volume": 13964.3, "quote_volume": 1357.06054, "trades": 42, "taker_buy_volume": 12508.1, "taker_buy_quote": 1215.50721}, {"ts": 1768917660000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 8084.1, "quote_volume": 787.28997, "trades": 14, "taker_buy_volume": 3549.9, "taker_buy_quote": 345.67119}, {"ts": 1768917720000, "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": 1768917780000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 300.3, "quote_volume": 29.24922, "trades": 3, "taker_buy_volume": 175.8, "taker_buy_quote": 17.12292}, {"ts": 1768917840000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 1000.0, "quote_volume": 97.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917900000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 4554.2, "quote_volume": 444.0345, "trades": 5, "taker_buy_volume": 4554.2, "taker_buy_quote": 444.0345}, {"ts": 1768917960000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 4018.3, "quote_volume": 392.4095, "trades": 7, "taker_buy_volume": 2409.2, "taker_buy_quote": 235.36134}, {"ts": 1768918020000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 7253.5, "quote_volume": 709.14916, "trades": 7, "taker_buy_volume": 7199.6, "taker_buy_quote": 703.88313}, {"ts": 1768918080000, "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": 1768918140000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 3268.9, "quote_volume": 319.59359, "trades": 9, "taker_buy_volume": 2397.5, "taker_buy_quote": 234.45781}, {"ts": 1768918200000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 4044.5, "quote_volume": 395.30507, "trades": 8, "taker_buy_volume": 2608.7, "taker_buy_quote": 255.1136}, {"ts": 1768918260000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 4941.8, "quote_volume": 483.41971, "trades": 9, "taker_buy_volume": 2693.5, "taker_buy_quote": 263.53597}, {"ts": 1768918320000, "open": 0.0977, "high": 0.0977, "low": 0.0974, "close": 0.0975, "volume": 139380.2, "quote_volume": 13592.95658, "trades": 55, "taker_buy_volume": 60086.5, "taker_buy_quote": 5858.85091}, {"ts": 1768918380000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 17191.1, "quote_volume": 1676.28107, "trades": 23, "taker_buy_volume": 15034.5, "taker_buy_quote": 1465.98384}, {"ts": 1768918440000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 15183.3, "quote_volume": 1484.56604, "trades": 27, "taker_buy_volume": 7176.2, "taker_buy_quote": 701.55577}, {"ts": 1768918500000, "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": 1768918560000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 2957.9, "quote_volume": 288.98683, "trades": 8, "taker_buy_volume": 2201.5, "taker_buy_quote": 215.08655}, {"ts": 1768918620000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 26924.9, "quote_volume": 2628.58117, "trades": 51, "taker_buy_volume": 13229.9, "taker_buy_quote": 1291.86665}, {"ts": 1768918680000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 23948.2, "quote_volume": 2336.83468, "trades": 59, "taker_buy_volume": 16576.0, "taker_buy_quote": 1617.81221}, {"ts": 1768918740000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 14924.8, "quote_volume": 1455.50169, "trades": 21, "taker_buy_volume": 13477.2, "taker_buy_quote": 1314.27332}, {"ts": 1768918800000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 8565.5, "quote_volume": 836.03007, "trades": 24, "taker_buy_volume": 7676.7, "taker_buy_quote": 749.28319}, {"ts": 1768918860000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 12616.4, "quote_volume": 1233.58206, "trades": 32, "taker_buy_volume": 11899.1, "taker_buy_quote": 1163.43012}, {"ts": 1768918920000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 5884.6, "quote_volume": 576.10234, "trades": 5, "taker_buy_volume": 5884.6, "taker_buy_quote": 576.10234}, {"ts": 1768918980000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 53.8, "quote_volume": 5.26164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919040000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 6641.1, "quote_volume": 649.47161, "trades": 13, "taker_buy_volume": 332.4, "taker_buy_quote": 32.50872}, {"ts": 1768919100000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 2038.6, "quote_volume": 199.37508, "trades": 8, "taker_buy_volume": 1232.2, "taker_buy_quote": 120.50916}, {"ts": 1768919160000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 3752.1, "quote_volume": 366.58017, "trades": 10, "taker_buy_volume": 3644.5, "taker_buy_quote": 356.06765}, {"ts": 1768919220000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 5675.2, "quote_volume": 554.68636, "trades": 21, "taker_buy_volume": 2573.0, "taker_buy_quote": 251.5107}, {"ts": 1768919280000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 230.3, "quote_volume": 22.47728, "trades": 3, "taker_buy_volume": 176.5, "taker_buy_quote": 17.2264}, {"ts": 1768919340000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 1958.8, "quote_volume": 191.55297, "trades": 9, "taker_buy_volume": 846.3, "taker_buy_quote": 82.75059}, {"ts": 1768919400000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 9315.2, "quote_volume": 911.20032, "trades": 35, "taker_buy_volume": 5723.0, "taker_buy_quote": 559.79932}, {"ts": 1768919460000, "open": 0.0978, "high": 0.0978, "low": 0.0974, "close": 0.0975, "volume": 16785.3, "quote_volume": 1637.57234, "trades": 34, "taker_buy_volume": 3998.8, "taker_buy_quote": 390.12767}, {"ts": 1768919520000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 3261.6, "quote_volume": 318.24607, "trades": 15, "taker_buy_volume": 2018.8, "taker_buy_quote": 197.02301}, {"ts": 1768919580000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 2535.2, "quote_volume": 247.3057, "trades": 8, "taker_buy_volume": 1420.7, "taker_buy_quote": 138.5305}, {"ts": 1768919640000, "open": 0.0975, "high": 0.0976, "low": 0.0973, "close": 0.0974, "volume": 14930.2, "quote_volume": 1456.17081, "trades": 18, "taker_buy_volume": 6502.8, "taker_buy_quote": 633.93149}, {"ts": 1768919700000, "open": 0.0975, "high": 0.0978, "low": 0.0975, "close": 0.0976, "volume": 34392.9, "quote_volume": 3358.26155, "trades": 31, "taker_buy_volume": 19928.3, "taker_buy_quote": 1945.23426}, {"ts": 1768919760000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 9001.9, "quote_volume": 876.73353, "trades": 20, "taker_buy_volume": 3900.8, "taker_buy_quote": 379.92596}, {"ts": 1768919820000, "open": 0.0974, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 3776.5, "quote_volume": 367.7882, "trades": 16, "taker_buy_volume": 2005.4, "taker_buy_quote": 195.35045}, {"ts": 1768919880000, "open": 0.0974, "high": 0.0979, "low": 0.0974, "close": 0.0979, "volume": 19712.8, "quote_volume": 1927.59713, "trades": 16, "taker_buy_volume": 18909.8, "taker_buy_quote": 1849.29566}, {"ts": 1768919940000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 2434.5, "quote_volume": 238.0726, "trades": 11, "taker_buy_volume": 1634.1, "taker_buy_quote": 159.79348}, {"ts": 1768920000000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 20682.7, "quote_volume": 2017.04082, "trades": 30, "taker_buy_volume": 2637.9, "taker_buy_quote": 257.45904}, {"ts": 1768920060000, "open": 0.0975, "high": 0.0975, "low": 0.0969, "close": 0.097, "volume": 68837.5, "quote_volume": 6683.42386, "trades": 55, "taker_buy_volume": 41697.1, "taker_buy_quote": 4047.71161}, {"ts": 1768920120000, "open": 0.097, "high": 0.097, "low": 0.0967, "close": 0.0969, "volume": 25367.7, "quote_volume": 2454.44736, "trades": 30, "taker_buy_volume": 21836.3, "taker_buy_quote": 2112.70158}, {"ts": 1768920180000, "open": 0.097, "high": 0.0971, "low": 0.0968, "close": 0.0971, "volume": 24267.9, "quote_volume": 2351.61559, "trades": 21, "taker_buy_volume": 5979.9, "taker_buy_quote": 579.83928}, {"ts": 1768920240000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 11905.7, "quote_volume": 1157.16601, "trades": 13, "taker_buy_volume": 920.1, "taker_buy_quote": 89.36569}, {"ts": 1768920300000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 51792.9, "quote_volume": 5025.79302, "trades": 23, "taker_buy_volume": 1913.2, "taker_buy_quote": 185.72228}, {"ts": 1768920360000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 718.3, "quote_volume": 69.6751, "trades": 5, "taker_buy_volume": 508.2, "taker_buy_quote": 49.2954}, {"ts": 1768920420000, "open": 0.0971, "high": 0.0971, "low": 0.0967, "close": 0.0967, "volume": 8740.4, "quote_volume": 848.0858, "trades": 13, "taker_buy_volume": 7639.0, "taker_buy_quote": 741.31966}, {"ts": 1768920480000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 37258.2, "quote_volume": 3605.42067, "trades": 43, "taker_buy_volume": 14270.6, "taker_buy_quote": 1382.4349}, {"ts": 1768920540000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 48836.8, "quote_volume": 4722.53086, "trades": 17, "taker_buy_volume": 48425.9, "taker_buy_quote": 4682.79683}, {"ts": 1768920600000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 19702.3, "quote_volume": 1908.51899, "trades": 19, "taker_buy_volume": 10052.9, "taker_buy_quote": 974.40783}, {"ts": 1768920660000, "open": 0.097, "high": 0.0973, "low": 0.097, "close": 0.0971, "volume": 29875.2, "quote_volume": 2901.06062, "trades": 24, "taker_buy_volume": 3821.9, "taker_buy_quote": 371.32459}, {"ts": 1768920720000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 24968.9, "quote_volume": 2422.88023, "trades": 23, "taker_buy_volume": 2047.9, "taker_buy_quote": 198.90084}, {"ts": 1768920780000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 857.9, "quote_volume": 83.24162, "trades": 6, "taker_buy_volume": 376.3, "taker_buy_quote": 36.52642}, {"ts": 1768920840000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 4247.3, "quote_volume": 411.77555, "trades": 12, "taker_buy_volume": 1645.8, "taker_buy_quote": 159.56026}, {"ts": 1768920900000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 14312.4, "quote_volume": 1388.29042, "trades": 16, "taker_buy_volume": 2720.2, "taker_buy_quote": 263.84702}, {"ts": 1768920960000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 10648.7, "quote_volume": 1032.80639, "trades": 20, "taker_buy_volume": 2696.4, "taker_buy_quote": 261.5508}, {"ts": 1768921020000, "open": 0.097, "high": 0.0973, "low": 0.097, "close": 0.0971, "volume": 10896.9, "quote_volume": 1058.1457, "trades": 26, "taker_buy_volume": 6077.2, "taker_buy_quote": 590.14035}, {"ts": 1768921080000, "open": 0.097, "high": 0.0972, "low": 0.0969, "close": 0.0969, "volume": 14263.9, "quote_volume": 1383.65893, "trades": 24, "taker_buy_volume": 5491.4, "taker_buy_quote": 532.59684}, {"ts": 1768921140000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 10473.1, "quote_volume": 1015.86725, "trades": 13, "taker_buy_volume": 9057.2, "taker_buy_quote": 878.52495}, {"ts": 1768921200000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 4027.8, "quote_volume": 390.90406, "trades": 10, "taker_buy_volume": 1951.5, "taker_buy_quote": 189.49065}, {"ts": 1768921260000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 17323.7, "quote_volume": 1680.67039, "trades": 17, "taker_buy_volume": 1372.3, "taker_buy_quote": 133.1131}, {"ts": 1768921320000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 7828.3, "quote_volume": 758.77985, "trades": 13, "taker_buy_volume": 4288.4, "taker_buy_quote": 415.64536}, {"ts": 1768921380000, "open": 0.0969, "high": 0.0969, "low": 0.0966, "close": 0.0966, "volume": 30338.3, "quote_volume": 2934.02209, "trades": 45, "taker_buy_volume": 10456.3, "taker_buy_quote": 1011.45192}, {"ts": 1768921440000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 18393.2, "quote_volume": 1777.27091, "trades": 22, "taker_buy_volume": 7035.0, "taker_buy_quote": 680.02037}, {"ts": 1768921500000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 7655.2, "quote_volume": 740.13455, "trades": 9, "taker_buy_volume": 122.1, "taker_buy_quote": 11.81928}, {"ts": 1768921560000, "open": 0.0966, "high": 0.0966, "low": 0.096, "close": 0.0963, "volume": 53281.4, "quote_volume": 5128.4565, "trades": 63, "taker_buy_volume": 23269.6, "taker_buy_quote": 2239.29181}, {"ts": 1768921620000, "open": 0.0963, "high": 0.0963, "low": 0.096, "close": 0.0961, "volume": 8745.6, "quote_volume": 840.76328, "trades": 20, "taker_buy_volume": 887.1, "taker_buy_quote": 85.3145}, {"ts": 1768921680000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 13357.6, "quote_volume": 1285.10437, "trades": 8, "taker_buy_volume": 10260.8, "taker_buy_quote": 987.19221}, {"ts": 1768921740000, "open": 0.0961, "high": 0.0961, "low": 0.0957, "close": 0.096, "volume": 23491.3, "quote_volume": 2252.50425, "trades": 32, "taker_buy_volume": 16615.0, "taker_buy_quote": 1592.86686}, {"ts": 1768921800000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 3441.8, "quote_volume": 330.83245, "trades": 15, "taker_buy_volume": 2852.6, "taker_buy_quote": 274.21033}, {"ts": 1768921860000, "open": 0.0963, "high": 0.0968, "low": 0.0962, "close": 0.0968, "volume": 46041.9, "quote_volume": 4441.34652, "trades": 51, "taker_buy_volume": 25207.7, "taker_buy_quote": 2434.1761}, {"ts": 1768921920000, "open": 0.0967, "high": 0.097, "low": 0.0967, "close": 0.097, "volume": 3041.2, "quote_volume": 294.6315, "trades": 9, "taker_buy_volume": 2547.5, "taker_buy_quote": 246.82805}, {"ts": 1768921980000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 22691.2, "quote_volume": 2199.00023, "trades": 21, "taker_buy_volume": 4182.7, "taker_buy_quote": 405.52658}, {"ts": 1768922040000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 588.3, "quote_volume": 56.90048, "trades": 4, "taker_buy_volume": 245.6, "taker_buy_quote": 23.74952}, {"ts": 1768922100000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 3914.0, "quote_volume": 378.48982, "trades": 5, "taker_buy_volume": 3133.0, "taker_buy_quote": 302.96712}, {"ts": 1768922160000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 5814.6, "quote_volume": 563.55547, "trades": 16, "taker_buy_volume": 2564.0, "taker_buy_quote": 248.57233}, {"ts": 1768922220000, "open": 0.097, "high": 0.0973, "low": 0.097, "close": 0.0973, "volume": 20995.0, "quote_volume": 2041.85463, "trades": 34, "taker_buy_volume": 8437.7, "taker_buy_quote": 820.75023}, {"ts": 1768922280000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 21075.4, "quote_volume": 2048.71477, "trades": 25, "taker_buy_volume": 6028.5, "taker_buy_quote": 586.12125}, {"ts": 1768922340000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 6078.5, "quote_volume": 590.88277, "trades": 15, "taker_buy_volume": 2003.3, "taker_buy_quote": 194.76116}, {"ts": 1768922400000, "open": 0.0972, "high": 0.0976, "low": 0.0972, "close": 0.0976, "volume": 15353.9, "quote_volume": 1494.54835, "trades": 22, "taker_buy_volume": 11744.9, "taker_buy_quote": 1142.92776}, {"ts": 1768922460000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 8743.8, "quote_volume": 853.37571, "trades": 18, "taker_buy_volume": 558.2, "taker_buy_quote": 54.48032}, {"ts": 1768922520000, "open": 0.0976, "high": 0.0978, "low": 0.0974, "close": 0.0976, "volume": 56246.8, "quote_volume": 5494.16217, "trades": 38, "taker_buy_volume": 21850.1, "taker_buy_quote": 2135.92523}, {"ts": 1768922580000, "open": 0.0976, "high": 0.0981, "low": 0.0976, "close": 0.0981, "volume": 25780.3, "quote_volume": 2518.79206, "trades": 25, "taker_buy_volume": 12801.0, "taker_buy_quote": 1249.95989}, {"ts": 1768922640000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 20422.4, "quote_volume": 2001.93464, "trades": 26, "taker_buy_volume": 5031.0, "taker_buy_quote": 493.52908}, {"ts": 1768922700000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 15744.0, "quote_volume": 1542.69412, "trades": 23, "taker_buy_volume": 5941.0, "taker_buy_quote": 582.01234}, {"ts": 1768922760000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 934.4, "quote_volume": 91.49592, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768922820000, "open": 0.0978, "high": 0.098, "low": 0.0977, "close": 0.098, "volume": 14164.7, "quote_volume": 1387.33295, "trades": 18, "taker_buy_volume": 6902.4, "taker_buy_quote": 675.78751}, {"ts": 1768922880000, "open": 0.0981, "high": 0.0981, "low": 0.0978, "close": 0.0979, "volume": 17058.5, "quote_volume": 1669.84503, "trades": 13, "taker_buy_volume": 6526.5, "taker_buy_quote": 638.72623}, {"ts": 1768922940000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 7485.7, "quote_volume": 732.85003, "trades": 12, "taker_buy_volume": 6828.4, "taker_buy_quote": 668.50036}, {"ts": 1768923000000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 2559.2, "quote_volume": 250.32664, "trades": 8, "taker_buy_volume": 1517.5, "taker_buy_quote": 148.46056}, {"ts": 1768923060000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 1796.4, "quote_volume": 175.26717, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923120000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 3934.2, "quote_volume": 383.32579, "trades": 8, "taker_buy_volume": 1537.9, "taker_buy_quote": 149.79146}, {"ts": 1768923180000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 301.9, "quote_volume": 29.43525, "trades": 3, "taker_buy_volume": 123.1, "taker_buy_quote": 12.00225}, {"ts": 1768923240000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 174.6, "quote_volume": 17.00604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923300000, "open": 0.0974, "high": 0.0975, "low": 0.0972, "close": 0.0972, "volume": 22958.1, "quote_volume": 2232.47265, "trades": 34, "taker_buy_volume": 11577.3, "taker_buy_quote": 1125.83729}, {"ts": 1768923360000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 51.9, "quote_volume": 5.04468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923420000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 5434.6, "quote_volume": 528.24312, "trades": 4, "taker_buy_volume": 1111.6, "taker_buy_quote": 108.04752}, {"ts": 1768923480000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 6398.4, "quote_volume": 621.92448, "trades": 14, "taker_buy_volume": 5289.4, "taker_buy_quote": 514.12968}, {"ts": 1768923540000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 699.3, "quote_volume": 67.90203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923600000, "open": 0.0971, "high": 0.0972, "low": 0.0967, "close": 0.0969, "volume": 21859.9, "quote_volume": 2118.88707, "trades": 39, "taker_buy_volume": 11664.2, "taker_buy_quote": 1130.58812}, {"ts": 1768923660000, "open": 0.0969, "high": 0.0972, "low": 0.0969, "close": 0.0972, "volume": 4375.1, "quote_volume": 424.7533, "trades": 17, "taker_buy_volume": 4266.6, "taker_buy_quote": 414.22339}, {"ts": 1768923720000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 3337.3, "quote_volume": 324.1531, "trades": 18, "taker_buy_volume": 1928.0, "taker_buy_quote": 187.31007}, {"ts": 1768923780000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 2083.5, "quote_volume": 202.31326, "trades": 7, "taker_buy_volume": 793.8, "taker_buy_quote": 77.07798}, {"ts": 1768923840000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 173.4, "quote_volume": 16.83714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923900000, "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": 1768923960000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 530.3, "quote_volume": 51.4391, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924020000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1376.9, "quote_volume": 133.5593, "trades": 4, "taker_buy_volume": 1376.9, "taker_buy_quote": 133.5593}, {"ts": 1768924080000, "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": 1768924140000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 1346.0, "quote_volume": 130.68526, "trades": 4, "taker_buy_volume": 1232.6, "taker_buy_quote": 119.68546}, {"ts": 1768924200000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 3954.7, "quote_volume": 384.60292, "trades": 6, "taker_buy_volume": 3954.7, "taker_buy_quote": 384.60292}, {"ts": 1768924260000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 3201.1, "quote_volume": 311.47894, "trades": 5, "taker_buy_volume": 3079.7, "taker_buy_quote": 299.66672}, {"ts": 1768924320000, "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": 1768924380000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 1299.1, "quote_volume": 126.53234, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924440000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 1426.6, "quote_volume": 138.92637, "trades": 4, "taker_buy_volume": 1304.6, "taker_buy_quote": 127.05577}, {"ts": 1768924500000, "open": 0.0974, "high": 0.0977, "low": 0.0974, "close": 0.0975, "volume": 11139.3, "quote_volume": 1086.54108, "trades": 17, "taker_buy_volume": 4071.5, "taker_buy_quote": 397.00567}, {"ts": 1768924560000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 354.7, "quote_volume": 34.5771, "trades": 4, "taker_buy_volume": 293.2, "taker_buy_quote": 28.587}, {"ts": 1768924620000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1008.3, "quote_volume": 98.30925, "trades": 4, "taker_buy_volume": 1008.3, "taker_buy_quote": 98.30925}, {"ts": 1768924680000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 275.5, "quote_volume": 26.84585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924740000, "open": 0.0974, "high": 0.0977, "low": 0.0974, "close": 0.0974, "volume": 26028.0, "quote_volume": 2540.87567, "trades": 19, "taker_buy_volume": 8682.7, "taker_buy_quote": 846.89248}, {"ts": 1768924800000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 16705.0, "quote_volume": 1627.19955, "trades": 17, "taker_buy_volume": 10490.0, "taker_buy_quote": 1021.73815}, {"ts": 1768924860000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 1303.3, "quote_volume": 127.05942, "trades": 4, "taker_buy_volume": 1303.3, "taker_buy_quote": 127.05942}, {"ts": 1768924920000, "open": 0.0975, "high": 0.0975, "low": 0.097, "close": 0.0971, "volume": 65358.4, "quote_volume": 6354.64823, "trades": 42, "taker_buy_volume": 4901.9, "taker_buy_quote": 476.8593}, {"ts": 1768924980000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 26125.4, "quote_volume": 2535.4106, "trades": 26, "taker_buy_volume": 12139.4, "taker_buy_quote": 1178.66058}, {"ts": 1768925040000, "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": 1768925100000, "open": 0.097, "high": 0.097, "low": 0.0965, "close": 0.0966, "volume": 114085.5, "quote_volume": 11025.8126, "trades": 67, "taker_buy_volume": 18981.4, "taker_buy_quote": 1835.42064}, {"ts": 1768925160000, "open": 0.0965, "high": 0.0966, "low": 0.0963, "close": 0.0966, "volume": 102182.7, "quote_volume": 9859.43072, "trades": 53, "taker_buy_volume": 65632.1, "taker_buy_quote": 6334.28834}, {"ts": 1768925220000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 1160.7, "quote_volume": 112.22743, "trades": 2, "taker_buy_volume": 1038.1, "taker_buy_quote": 100.38427}, {"ts": 1768925280000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 124.7, "quote_volume": 12.03355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925340000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 10587.3, "quote_volume": 1022.279, "trades": 11, "taker_buy_volume": 10462.9, "taker_buy_quote": 1010.2744}, {"ts": 1768925400000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1833.9, "quote_volume": 176.97135, "trades": 4, "taker_buy_volume": 1833.9, "taker_buy_quote": 176.97135}, {"ts": 1768925460000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 16247.2, "quote_volume": 1570.79092, "trades": 13, "taker_buy_volume": 5211.9, "taker_buy_quote": 503.68949}, {"ts": 1768925520000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 121.6, "quote_volume": 11.74656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925580000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1684.6, "quote_volume": 162.73236, "trades": 3, "taker_buy_volume": 1684.6, "taker_buy_quote": 162.73236}, {"ts": 1768925640000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 1792.4, "quote_volume": 173.42833, "trades": 3, "taker_buy_volume": 1792.4, "taker_buy_quote": 173.42833}, {"ts": 1768925700000, "open": 0.0967, "high": 0.097, "low": 0.0967, "close": 0.0969, "volume": 23803.2, "quote_volume": 2305.91122, "trades": 22, "taker_buy_volume": 6824.9, "taker_buy_quote": 660.8197}, {"ts": 1768925760000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 407.7, "quote_volume": 39.50613, "trades": 1, "taker_buy_volume": 407.7, "taker_buy_quote": 39.50613}, {"ts": 1768925820000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 88089.8, "quote_volume": 8542.70802, "trades": 29, "taker_buy_volume": 69478.9, "taker_buy_quote": 6737.64647}, {"ts": 1768925880000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 1420.6, "quote_volume": 137.81008, "trades": 4, "taker_buy_volume": 1057.5, "taker_buy_quote": 102.5775}, {"ts": 1768925940000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 3788.2, "quote_volume": 367.56106, "trades": 13, "taker_buy_volume": 2355.6, "taker_buy_quote": 228.59886}, {"ts": 1768926000000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1302.3, "quote_volume": 126.19287, "trades": 3, "taker_buy_volume": 1057.5, "taker_buy_quote": 102.47175}, {"ts": 1768926060000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 3293.6, "quote_volume": 319.14984, "trades": 5, "taker_buy_volume": 1178.6, "taker_buy_quote": 114.20634}, {"ts": 1768926120000, "open": 0.0968, "high": 0.0968, "low": 0.0965, "close": 0.0966, "volume": 13068.2, "quote_volume": 1262.73836, "trades": 24, "taker_buy_volume": 4700.1, "taker_buy_quote": 454.2926}, {"ts": 1768926180000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1176.4, "quote_volume": 113.64024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926240000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 2813.5, "quote_volume": 271.31082, "trades": 7, "taker_buy_volume": 403.9, "taker_buy_quote": 38.97635}, {"ts": 1768926300000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 2442.8, "quote_volume": 235.36641, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926360000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 6010.7, "quote_volume": 578.59446, "trades": 12, "taker_buy_volume": 2075.9, "taker_buy_quote": 199.90917}, {"ts": 1768926420000, "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": 1768926480000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 1078.2, "quote_volume": 103.782, "trades": 6, "taker_buy_volume": 955.1, "taker_buy_quote": 91.93978}, {"ts": 1768926540000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 2901.5, "quote_volume": 279.41445, "trades": 9, "taker_buy_volume": 2261.4, "taker_buy_quote": 217.77282}, {"ts": 1768926600000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 27309.8, "quote_volume": 2632.3934, "trades": 30, "taker_buy_volume": 25505.8, "taker_buy_quote": 2458.6682}, {"ts": 1768926660000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 3834.0, "quote_volume": 369.59783, "trades": 9, "taker_buy_volume": 2483.6, "taker_buy_quote": 239.41927}, {"ts": 1768926720000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 2360.5, "quote_volume": 227.24042, "trades": 5, "taker_buy_volume": 2117.9, "taker_buy_quote": 203.8904}, {"ts": 1768926780000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 7174.5, "quote_volume": 689.5502, "trades": 17, "taker_buy_volume": 1694.3, "taker_buy_quote": 162.9095}, {"ts": 1768926840000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 1960.9, "quote_volume": 188.30984, "trades": 6, "taker_buy_volume": 634.4, "taker_buy_quote": 60.96584}, {"ts": 1768926900000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 3061.2, "quote_volume": 293.66086, "trades": 5, "taker_buy_volume": 450.8, "taker_buy_quote": 43.31112}, {"ts": 1768926960000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 18636.9, "quote_volume": 1791.06437, "trades": 27, "taker_buy_volume": 12020.2, "taker_buy_quote": 1155.4811}, {"ts": 1768927020000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 5734.7, "quote_volume": 550.85498, "trades": 8, "taker_buy_volume": 3237.8, "taker_buy_quote": 311.15258}, {"ts": 1768927080000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 6637.5, "quote_volume": 637.72763, "trades": 20, "taker_buy_volume": 3567.2, "taker_buy_quote": 342.80879}, {"ts": 1768927140000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 6741.0, "quote_volume": 647.5658, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927200000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 665.6, "quote_volume": 63.96416, "trades": 1, "taker_buy_volume": 665.6, "taker_buy_quote": 63.96416}, {"ts": 1768927260000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 18633.4, "quote_volume": 1788.47708, "trades": 23, "taker_buy_volume": 6429.8, "taker_buy_quote": 617.15505}, {"ts": 1768927320000, "open": 0.0959, "high": 0.0959, "low": 0.0956, "close": 0.0956, "volume": 64763.2, "quote_volume": 6199.02835, "trades": 88, "taker_buy_volume": 33861.4, "taker_buy_quote": 3242.70238}, {"ts": 1768927380000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 1202.0, "quote_volume": 115.03379, "trades": 4, "taker_buy_volume": 1202.0, "taker_buy_quote": 115.03379}, {"ts": 1768927440000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 6697.1, "quote_volume": 640.24276, "trades": 13, "taker_buy_volume": 5270.9, "taker_buy_quote": 503.89804}, {"ts": 1768927500000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 5127.4, "quote_volume": 489.42367, "trades": 10, "taker_buy_volume": 1643.1, "taker_buy_quote": 156.90361}, {"ts": 1768927560000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 20137.3, "quote_volume": 1921.09842, "trades": 21, "taker_buy_volume": 14893.4, "taker_buy_quote": 1420.83036}, {"ts": 1768927620000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 10178.0, "quote_volume": 969.31923, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927680000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 23109.5, "quote_volume": 2202.46725, "trades": 25, "taker_buy_volume": 19586.0, "taker_buy_quote": 1866.6777}, {"ts": 1768927740000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 4697.2, "quote_volume": 448.4311, "trades": 8, "taker_buy_volume": 3588.5, "taker_buy_quote": 342.66112}, {"ts": 1768927800000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 8027.5, "quote_volume": 767.93739, "trades": 12, "taker_buy_volume": 8027.5, "taker_buy_quote": 767.93739}, {"ts": 1768927860000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1412.4, "quote_volume": 135.30792, "trades": 5, "taker_buy_volume": 178.2, "taker_buy_quote": 17.07156}, {"ts": 1768927920000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 980.6, "quote_volume": 93.94148, "trades": 4, "taker_buy_volume": 980.6, "taker_buy_quote": 93.94148}, {"ts": 1768927980000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 176.4, "quote_volume": 16.89912, "trades": 2, "taker_buy_volume": 176.4, "taker_buy_quote": 16.89912}, {"ts": 1768928040000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 3328.4, "quote_volume": 318.97746, "trades": 6, "taker_buy_volume": 55.0, "taker_buy_quote": 5.2745}, {"ts": 1768928100000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 356.8, "quote_volume": 34.18144, "trades": 4, "taker_buy_volume": 179.8, "taker_buy_quote": 17.22484}, {"ts": 1768928160000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 3710.5, "quote_volume": 355.58264, "trades": 7, "taker_buy_volume": 55.0, "taker_buy_quote": 5.2745}, {"ts": 1768928220000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 989.9, "quote_volume": 94.83242, "trades": 4, "taker_buy_volume": 698.9, "taker_buy_quote": 66.95462}, {"ts": 1768928280000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 691.3, "quote_volume": 66.22654, "trades": 4, "taker_buy_volume": 691.3, "taker_buy_quote": 66.22654}, {"ts": 1768928340000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 55.0, "quote_volume": 5.269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928400000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 2664.5, "quote_volume": 255.13359, "trades": 11, "taker_buy_volume": 2484.9, "taker_buy_quote": 237.94587}, {"ts": 1768928460000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 9459.4, "quote_volume": 906.18718, "trades": 16, "taker_buy_volume": 8224.1, "taker_buy_quote": 787.84544}, {"ts": 1768928520000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 6702.1, "quote_volume": 641.59714, "trades": 18, "taker_buy_volume": 4451.0, "taker_buy_quote": 426.2851}, {"ts": 1768928580000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 3467.3, "quote_volume": 332.16734, "trades": 6, "taker_buy_volume": 3291.0, "taker_buy_quote": 315.2778}, {"ts": 1768928640000, "open": 0.0957, "high": 0.096, "low": 0.0957, "close": 0.0959, "volume": 8261.5, "quote_volume": 792.85346, "trades": 16, "taker_buy_volume": 4852.4, "taker_buy_quote": 465.77658}, {"ts": 1768928700000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 6697.4, "quote_volume": 642.9504, "trades": 13, "taker_buy_volume": 6286.8, "taker_buy_quote": 603.5328}, {"ts": 1768928760000, "open": 0.096, "high": 0.0963, "low": 0.096, "close": 0.0963, "volume": 28881.6, "quote_volume": 2777.38943, "trades": 33, "taker_buy_volume": 23007.0, "taker_buy_quote": 2211.99916}, {"ts": 1768928820000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 4141.3, "quote_volume": 398.39306, "trades": 10, "taker_buy_volume": 633.6, "taker_buy_quote": 60.95232}, {"ts": 1768928880000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 71.3, "quote_volume": 6.85193, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928940000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1303.7, "quote_volume": 125.28557, "trades": 8, "taker_buy_volume": 1143.8, "taker_buy_quote": 109.91918}, {"ts": 1768929000000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 11516.0, "quote_volume": 1105.02905, "trades": 25, "taker_buy_volume": 4325.5, "taker_buy_quote": 414.95803}, {"ts": 1768929060000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 5814.5, "quote_volume": 557.73372, "trades": 12, "taker_buy_volume": 5363.2, "taker_buy_quote": 514.45405}, {"ts": 1768929120000, "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": 1768929180000, "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": 1768929240000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 8823.1, "quote_volume": 846.68327, "trades": 17, "taker_buy_volume": 955.3, "taker_buy_quote": 91.7088}, {"ts": 1768929300000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 2476.7, "quote_volume": 237.51553, "trades": 5, "taker_buy_volume": 2080.6, "taker_buy_quote": 199.52954}, {"ts": 1768929360000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1923.7, "quote_volume": 184.29046, "trades": 4, "taker_buy_volume": 625.8, "taker_buy_quote": 59.95164}, {"ts": 1768929420000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 7221.5, "quote_volume": 692.45144, "trades": 15, "taker_buy_volume": 1382.0, "taker_buy_quote": 132.51338}, {"ts": 1768929480000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 19092.6, "quote_volume": 1827.18425, "trades": 18, "taker_buy_volume": 2602.6, "taker_buy_quote": 249.18677}, {"ts": 1768929540000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1177.7, "quote_volume": 112.70589, "trades": 2, "taker_buy_volume": 1177.7, "taker_buy_quote": 112.70589}, {"ts": 1768929600000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 124.6, "quote_volume": 11.92422, "trades": 1, "taker_buy_volume": 124.6, "taker_buy_quote": 11.92422}, {"ts": 1768929660000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 2856.6, "quote_volume": 273.37662, "trades": 4, "taker_buy_volume": 2856.6, "taker_buy_quote": 273.37662}, {"ts": 1768929720000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 249.8, "quote_volume": 23.90586, "trades": 2, "taker_buy_volume": 249.8, "taker_buy_quote": 23.90586}, {"ts": 1768929780000, "open": 0.0956, "high": 0.0959, "low": 0.0956, "close": 0.0959, "volume": 40105.7, "quote_volume": 3838.11236, "trades": 41, "taker_buy_volume": 24008.1, "taker_buy_quote": 2299.05251}, {"ts": 1768929840000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1537.2, "quote_volume": 147.26376, "trades": 3, "taker_buy_volume": 756.2, "taker_buy_quote": 72.44396}, {"ts": 1768929900000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 8898.3, "quote_volume": 851.12669, "trades": 15, "taker_buy_volume": 3527.5, "taker_buy_quote": 337.59899}, {"ts": 1768929960000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1665.2, "quote_volume": 159.35964, "trades": 6, "taker_buy_volume": 1665.2, "taker_buy_quote": 159.35964}, {"ts": 1768930020000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1409.6, "quote_volume": 134.89872, "trades": 3, "taker_buy_volume": 1409.6, "taker_buy_quote": 134.89872}, {"ts": 1768930080000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 3451.5, "quote_volume": 330.02709, "trades": 6, "taker_buy_volume": 636.9, "taker_buy_quote": 60.95133}, {"ts": 1768930140000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 7290.1, "quote_volume": 698.74065, "trades": 9, "taker_buy_volume": 7133.3, "taker_buy_quote": 683.71921}, {"ts": 1768930200000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 299.9, "quote_volume": 28.73042, "trades": 1, "taker_buy_volume": 299.9, "taker_buy_quote": 28.73042}, {"ts": 1768930260000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 355.6, "quote_volume": 34.05416, "trades": 3, "taker_buy_volume": 232.4, "taker_buy_quote": 22.26392}, {"ts": 1768930320000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 303.2, "quote_volume": 28.98592, "trades": 3, "taker_buy_volume": 183.1, "taker_buy_quote": 17.50436}, {"ts": 1768930380000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 28178.4, "quote_volume": 2689.62738, "trades": 37, "taker_buy_volume": 16646.6, "taker_buy_quote": 1589.45695}, {"ts": 1768930440000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 1223.5, "quote_volume": 116.66554, "trades": 3, "taker_buy_volume": 659.9, "taker_buy_quote": 62.95446}, {"ts": 1768930500000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 368.1, "quote_volume": 35.11674, "trades": 2, "taker_buy_volume": 368.1, "taker_buy_quote": 35.11674}, {"ts": 1768930560000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 11119.3, "quote_volume": 1061.15755, "trades": 21, "taker_buy_volume": 8490.4, "taker_buy_quote": 810.31303}, {"ts": 1768930620000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 27803.2, "quote_volume": 2649.00548, "trades": 35, "taker_buy_volume": 11448.3, "taker_buy_quote": 1090.99049}, {"ts": 1768930680000, "open": 0.0952, "high": 0.0958, "low": 0.0952, "close": 0.0958, "volume": 20385.4, "quote_volume": 1948.96167, "trades": 21, "taker_buy_volume": 14013.8, "taker_buy_quote": 1341.16663}, {"ts": 1768930740000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 6884.0, "quote_volume": 658.811, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930800000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 3840.7, "quote_volume": 367.59697, "trades": 10, "taker_buy_volume": 2302.7, "taker_buy_quote": 220.56417}, {"ts": 1768930860000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 7465.7, "quote_volume": 715.21406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930920000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 1113.7, "quote_volume": 106.68343, "trades": 4, "taker_buy_volume": 242.4, "taker_buy_quote": 23.22192}, {"ts": 1768930980000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 11406.2, "quote_volume": 1091.79024, "trades": 11, "taker_buy_volume": 4618.1, "taker_buy_quote": 442.16907}, {"ts": 1768931040000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 1587.2, "quote_volume": 151.85454, "trades": 3, "taker_buy_volume": 1182.2, "taker_buy_quote": 113.13654}, {"ts": 1768931100000, "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": 1768931160000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 26360.8, "quote_volume": 2517.34419, "trades": 21, "taker_buy_volume": 1391.7, "taker_buy_quote": 132.90735}, {"ts": 1768931220000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 22170.8, "quote_volume": 2116.61054, "trades": 26, "taker_buy_volume": 14500.1, "taker_buy_quote": 1384.74766}, {"ts": 1768931280000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 7794.1, "quote_volume": 745.60251, "trades": 9, "taker_buy_volume": 7185.8, "taker_buy_quote": 687.43256}, {"ts": 1768931340000, "open": 0.0957, "high": 0.096, "low": 0.0956, "close": 0.0957, "volume": 36094.3, "quote_volume": 3456.07737, "trades": 23, "taker_buy_volume": 24676.6, "taker_buy_quote": 2363.47471}, {"ts": 1768931400000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 8000.6, "quote_volume": 764.86369, "trades": 3, "taker_buy_volume": 63.3, "taker_buy_quote": 6.05781}, {"ts": 1768931460000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 122.7, "quote_volume": 11.73012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931520000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 7608.3, "quote_volume": 726.14291, "trades": 9, "taker_buy_volume": 692.8, "taker_buy_quote": 66.1624}, {"ts": 1768931580000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1177.9, "quote_volume": 112.60724, "trades": 2, "taker_buy_volume": 1057.5, "taker_buy_quote": 101.097}, {"ts": 1768931640000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 691.5, "quote_volume": 66.16426, "trades": 4, "taker_buy_volume": 123.4, "taker_buy_quote": 11.80938}, {"ts": 1768931700000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 2479.5, "quote_volume": 237.51831, "trades": 5, "taker_buy_volume": 121.0, "taker_buy_quote": 11.5918}, {"ts": 1768931760000, "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": 1768931820000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 7261.7, "quote_volume": 694.94469, "trades": 5, "taker_buy_volume": 2238.2, "taker_buy_quote": 214.19574}, {"ts": 1768931880000, "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": 1768931940000, "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": 1768932000000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 690.6, "quote_volume": 66.09042, "trades": 5, "taker_buy_volume": 304.1, "taker_buy_quote": 29.10237}, {"ts": 1768932060000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 9194.2, "quote_volume": 880.80436, "trades": 6, "taker_buy_volume": 9018.2, "taker_buy_quote": 863.94356}, {"ts": 1768932120000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 5578.0, "quote_volume": 534.72095, "trades": 9, "taker_buy_volume": 5450.0, "taker_buy_quote": 522.47135}, {"ts": 1768932180000, "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": 1768932240000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 1177.1, "quote_volume": 112.80409, "trades": 3, "taker_buy_volume": 1057.0, "taker_buy_quote": 101.2865}, {"ts": 1768932300000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 122.6, "quote_volume": 11.74508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932360000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 11797.5, "quote_volume": 1129.0211, "trades": 10, "taker_buy_volume": 2360.0, "taker_buy_quote": 225.85235}, {"ts": 1768932420000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 5806.3, "quote_volume": 555.65391, "trades": 8, "taker_buy_volume": 5025.0, "taker_buy_quote": 480.8925}, {"ts": 1768932480000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 4346.4, "quote_volume": 415.93105, "trades": 8, "taker_buy_volume": 1659.8, "taker_buy_quote": 158.86208}, {"ts": 1768932540000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 808.8, "quote_volume": 77.40216, "trades": 2, "taker_buy_volume": 124.4, "taker_buy_quote": 11.90508}, {"ts": 1768932600000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 62.7, "quote_volume": 6.00039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932660000, "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": 1768932720000, "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": 1768932780000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 13889.0, "quote_volume": 1331.87014, "trades": 10, "taker_buy_volume": 13648.6, "taker_buy_quote": 1308.79174}, {"ts": 1768932840000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 762.4, "quote_volume": 73.17498, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932900000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 1421.3, "quote_volume": 136.17298, "trades": 4, "taker_buy_volume": 120.7, "taker_buy_quote": 11.56306}, {"ts": 1768932960000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 122.5, "quote_volume": 11.7355, "trades": 1, "taker_buy_volume": 122.5, "taker_buy_quote": 11.7355}, {"ts": 1768933020000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 4674.1, "quote_volume": 447.84548, "trades": 10, "taker_buy_volume": 846.6, "taker_buy_quote": 81.17098}, {"ts": 1768933080000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 54.9, "quote_volume": 5.25942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933140000, "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": 1768933200000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 2559.5, "quote_volume": 244.70557, "trades": 8, "taker_buy_volume": 628.6, "taker_buy_quote": 60.09416}, {"ts": 1768933260000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 2191.3, "quote_volume": 209.4705, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933320000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 10260.0, "quote_volume": 978.804, "trades": 9, "taker_buy_volume": 1888.7, "taker_buy_quote": 180.18198}, {"ts": 1768933380000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 1697.4, "quote_volume": 161.72809, "trades": 6, "taker_buy_volume": 1069.7, "taker_buy_quote": 101.94241}, {"ts": 1768933440000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.0952, "volume": 74505.9, "quote_volume": 7079.46093, "trades": 72, "taker_buy_volume": 8545.0, "taker_buy_quote": 811.60846}, {"ts": 1768933500000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 4484.6, "quote_volume": 427.00239, "trades": 12, "taker_buy_volume": 1930.7, "taker_buy_quote": 183.93711}, {"ts": 1768933560000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1692.3, "quote_volume": 161.44542, "trades": 7, "taker_buy_volume": 55.3, "taker_buy_quote": 5.27562}, {"ts": 1768933620000, "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": 1768933680000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 1414.3, "quote_volume": 134.76494, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933740000, "open": 0.0951, "high": 0.0951, "low": 0.0944, "close": 0.0949, "volume": 275604.6, "quote_volume": 26122.91404, "trades": 142, "taker_buy_volume": 70205.0, "taker_buy_quote": 6660.72974}, {"ts": 1768933800000, "open": 0.095, "high": 0.095, "low": 0.0944, "close": 0.0946, "volume": 112605.5, "quote_volume": 10658.17212, "trades": 54, "taker_buy_volume": 7510.1, "taker_buy_quote": 711.20246}, {"ts": 1768933860000, "open": 0.0946, "high": 0.0946, "low": 0.0924, "close": 0.0934, "volume": 2367254.9, "quote_volume": 220976.82805, "trades": 1471, "taker_buy_volume": 988033.4, "taker_buy_quote": 92263.34211}, {"ts": 1768933920000, "open": 0.0934, "high": 0.0937, "low": 0.0934, "close": 0.0936, "volume": 29553.4, "quote_volume": 2764.08649, "trades": 41, "taker_buy_volume": 18885.3, "taker_buy_quote": 1766.46985}, {"ts": 1768933980000, "open": 0.0936, "high": 0.0937, "low": 0.0934, "close": 0.0937, "volume": 89696.0, "quote_volume": 8385.28301, "trades": 82, "taker_buy_volume": 34722.3, "taker_buy_quote": 3245.83819}, {"ts": 1768934040000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 10096.4, "quote_volume": 946.34673, "trades": 19, "taker_buy_volume": 8184.8, "taker_buy_quote": 767.22981}, {"ts": 1768934100000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 19397.3, "quote_volume": 1818.41485, "trades": 9, "taker_buy_volume": 238.0, "taker_buy_quote": 22.3006}, {"ts": 1768934160000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 33986.3, "quote_volume": 3184.18372, "trades": 27, "taker_buy_volume": 7930.7, "taker_buy_quote": 743.23092}, {"ts": 1768934220000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 4188.0, "quote_volume": 392.22223, "trades": 9, "taker_buy_volume": 3047.5, "taker_buy_quote": 285.35738}, {"ts": 1768934280000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 3082.0, "quote_volume": 288.4752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934340000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 15350.9, "quote_volume": 1437.73734, "trades": 29, "taker_buy_volume": 8164.4, "taker_buy_quote": 764.71908}, {"ts": 1768934400000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 19516.8, "quote_volume": 1825.43723, "trades": 14, "taker_buy_volume": 2106.3, "taker_buy_quote": 196.93905}, {"ts": 1768934460000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 28499.2, "quote_volume": 2665.31526, "trades": 26, "taker_buy_volume": 8233.4, "taker_buy_quote": 770.46296}, {"ts": 1768934520000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 378.2, "quote_volume": 35.46808, "trades": 2, "taker_buy_volume": 307.4, "taker_buy_quote": 28.83412}, {"ts": 1768934580000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 4728.8, "quote_volume": 443.56144, "trades": 7, "taker_buy_volume": 2802.2, "taker_buy_quote": 262.84636}, {"ts": 1768934640000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1134.7, "quote_volume": 106.32139, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934700000, "open": 0.0937, "high": 0.0938, "low": 0.0933, "close": 0.0934, "volume": 108938.2, "quote_volume": 10193.67679, "trades": 108, "taker_buy_volume": 51294.5, "taker_buy_quote": 4803.59099}, {"ts": 1768934760000, "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": 1768934820000, "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": 1768934880000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 16377.4, "quote_volume": 1531.41058, "trades": 29, "taker_buy_volume": 9520.4, "taker_buy_quote": 890.17545}, {"ts": 1768934940000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 957.0, "quote_volume": 89.5752, "trades": 3, "taker_buy_volume": 957.0, "taker_buy_quote": 89.5752}, {"ts": 1768935000000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 177.3, "quote_volume": 16.59528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935060000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1233.0, "quote_volume": 115.4088, "trades": 3, "taker_buy_volume": 1233.0, "taker_buy_quote": 115.4088}, {"ts": 1768935120000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 6830.9, "quote_volume": 638.88079, "trades": 14, "taker_buy_volume": 2014.7, "taker_buy_quote": 188.46454}, {"ts": 1768935180000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 793.1, "quote_volume": 74.15485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935240000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 6847.2, "quote_volume": 639.98956, "trades": 10, "taker_buy_volume": 3291.0, "taker_buy_quote": 307.7085}, {"ts": 1768935300000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 3106.8, "quote_volume": 290.79648, "trades": 5, "taker_buy_volume": 1238.1, "taker_buy_quote": 115.88616}, {"ts": 1768935360000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 3596.1, "quote_volume": 336.95457, "trades": 7, "taker_buy_volume": 1418.2, "taker_buy_quote": 132.88534}, {"ts": 1768935420000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 6750.8, "quote_volume": 632.54996, "trades": 11, "taker_buy_volume": 112.4, "taker_buy_quote": 10.53188}, {"ts": 1768935480000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 2362.4, "quote_volume": 221.14333, "trades": 12, "taker_buy_volume": 226.9, "taker_buy_quote": 21.26053}, {"ts": 1768935540000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 160.1, "quote_volume": 14.98536, "trades": 1, "taker_buy_volume": 160.1, "taker_buy_quote": 14.98536}, {"ts": 1768935600000, "open": 0.0936, "high": 0.0939, "low": 0.0936, "close": 0.0939, "volume": 6689.0, "quote_volume": 627.49797, "trades": 23, "taker_buy_volume": 5049.5, "taker_buy_quote": 473.69527}, {"ts": 1768935660000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1490.5, "quote_volume": 139.95795, "trades": 7, "taker_buy_volume": 1490.5, "taker_buy_quote": 139.95795}, {"ts": 1768935720000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 11191.8, "quote_volume": 1051.00605, "trades": 15, "taker_buy_volume": 960.3, "taker_buy_quote": 90.2682}, {"ts": 1768935780000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 7094.6, "quote_volume": 667.81312, "trades": 8, "taker_buy_volume": 5038.0, "taker_buy_quote": 474.0814}, {"ts": 1768935840000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 2597.3, "quote_volume": 244.16556, "trades": 8, "taker_buy_volume": 56.0, "taker_buy_quote": 5.2584}, {"ts": 1768935900000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 25021.8, "quote_volume": 2349.81004, "trades": 36, "taker_buy_volume": 5782.5, "taker_buy_quote": 543.0004}, {"ts": 1768935960000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 2978.5, "quote_volume": 279.4008, "trades": 8, "taker_buy_volume": 1576.4, "taker_buy_quote": 147.88382}, {"ts": 1768936020000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 2055.8, "quote_volume": 192.9373, "trades": 9, "taker_buy_volume": 180.1, "taker_buy_quote": 16.89338}, {"ts": 1768936080000, "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": 1768936140000, "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": 1768936200000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 177.2, "quote_volume": 16.60926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936260000, "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": 1768936320000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 299.9, "quote_volume": 28.10063, "trades": 3, "taker_buy_volume": 299.9, "taker_buy_quote": 28.10063}, {"ts": 1768936380000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 483.4, "quote_volume": 45.25865, "trades": 4, "taker_buy_volume": 118.9, "taker_buy_quote": 11.12904}, {"ts": 1768936440000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 207.2, "quote_volume": 19.41464, "trades": 2, "taker_buy_volume": 207.2, "taker_buy_quote": 19.41464}, {"ts": 1768936500000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 2421.1, "quote_volume": 226.85707, "trades": 5, "taker_buy_volume": 120.9, "taker_buy_quote": 11.32833}, {"ts": 1768936560000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 4798.5, "quote_volume": 450.0993, "trades": 5, "taker_buy_volume": 1179.9, "taker_buy_quote": 110.67462}, {"ts": 1768936620000, "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": 1768936680000, "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": 1768936740000, "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": 1768936800000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 292.4, "quote_volume": 27.41003, "trades": 3, "taker_buy_volume": 121.5, "taker_buy_quote": 11.3967}, {"ts": 1768936860000, "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": 1768936920000, "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": 1768936980000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 119.1, "quote_volume": 11.15967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937040000, "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": 1768937100000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 7950.0, "quote_volume": 743.96912, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937160000, "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": 1768937220000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 457.4, "quote_volume": 42.84594, "trades": 2, "taker_buy_volume": 333.0, "taker_buy_quote": 31.2021}, {"ts": 1768937280000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 201.3, "quote_volume": 18.84932, "trades": 2, "taker_buy_volume": 201.3, "taker_buy_quote": 18.84932}, {"ts": 1768937340000, "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": 1768937400000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1393.3, "quote_volume": 130.55221, "trades": 5, "taker_buy_volume": 1146.1, "taker_buy_quote": 107.38957}, {"ts": 1768937460000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 8713.7, "quote_volume": 816.47369, "trades": 8, "taker_buy_volume": 8466.9, "taker_buy_quote": 793.34853}, {"ts": 1768937520000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 3534.3, "quote_volume": 331.75303, "trades": 6, "taker_buy_volume": 3413.8, "taker_buy_quote": 320.43808}, {"ts": 1768937580000, "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": 1768937640000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 123.9, "quote_volume": 11.62182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937700000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 120.9, "quote_volume": 11.32833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937760000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 122.2, "quote_volume": 11.45014, "trades": 1, "taker_buy_volume": 122.2, "taker_buy_quote": 11.45014}, {"ts": 1768937820000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1475.4, "quote_volume": 138.39252, "trades": 5, "taker_buy_volume": 1475.4, "taker_buy_quote": 138.39252}, {"ts": 1768937880000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1178.4, "quote_volume": 110.41608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937940000, "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": 1768938000000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 4558.4, "quote_volume": 427.12208, "trades": 6, "taker_buy_volume": 440.8, "taker_buy_quote": 41.30296}, {"ts": 1768938060000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 122.3, "quote_volume": 11.47174, "trades": 1, "taker_buy_volume": 122.3, "taker_buy_quote": 11.47174}, {"ts": 1768938120000, "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": 1768938180000, "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": 1768938240000, "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": 1768938300000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 2056.6, "quote_volume": 192.90908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938360000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 903.8, "quote_volume": 84.78872, "trades": 2, "taker_buy_volume": 903.8, "taker_buy_quote": 84.78872}, {"ts": 1768938420000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 121.8, "quote_volume": 11.43702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938480000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 2115.0, "quote_volume": 198.5985, "trades": 2, "taker_buy_volume": 2115.0, "taker_buy_quote": 198.5985}, {"ts": 1768938540000, "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": 1768938600000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 124.7, "quote_volume": 11.70933, "trades": 1, "taker_buy_volume": 124.7, "taker_buy_quote": 11.70933}, {"ts": 1768938660000, "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": 1768938720000, "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": 1768938780000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 1143.7, "quote_volume": 107.40539, "trades": 4, "taker_buy_volume": 119.3, "taker_buy_quote": 11.20227}, {"ts": 1768938840000, "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": 1768938900000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 2115.0, "quote_volume": 198.5985, "trades": 2, "taker_buy_volume": 2115.0, "taker_buy_quote": 198.5985}, {"ts": 1768938960000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 781.0, "quote_volume": 73.3359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939020000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 270.2, "quote_volume": 25.35598, "trades": 3, "taker_buy_volume": 56.1, "taker_buy_quote": 5.26779}, {"ts": 1768939080000, "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": 1768939140000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1322.8, "quote_volume": 124.3432, "trades": 2, "taker_buy_volume": 1322.8, "taker_buy_quote": 124.3432}, {"ts": 1768939200000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 4119.1, "quote_volume": 386.78349, "trades": 5, "taker_buy_volume": 4006.8, "taker_buy_quote": 376.23852}, {"ts": 1768939260000, "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": 1768939320000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 801.6, "quote_volume": 75.19008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939380000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 179.2, "quote_volume": 16.79104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939440000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1697.2, "quote_volume": 158.85792, "trades": 7, "taker_buy_volume": 1516.3, "taker_buy_quote": 141.92568}, {"ts": 1768939500000, "open": 0.0936, "high": 0.0939, "low": 0.0936, "close": 0.0937, "volume": 12832.1, "quote_volume": 1203.19384, "trades": 24, "taker_buy_volume": 11364.1, "taker_buy_quote": 1065.66009}, {"ts": 1768939560000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 394.8, "quote_volume": 36.9642, "trades": 5, "taker_buy_volume": 109.2, "taker_buy_quote": 10.23204}, {"ts": 1768939620000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 5669.4, "quote_volume": 530.65584, "trades": 8, "taker_buy_volume": 4711.9, "taker_buy_quote": 441.03384}, {"ts": 1768939680000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1292.8, "quote_volume": 121.00608, "trades": 5, "taker_buy_volume": 56.3, "taker_buy_quote": 5.26968}, {"ts": 1768939740000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 56.4, "quote_volume": 5.28468, "trades": 1, "taker_buy_volume": 56.4, "taker_buy_quote": 5.28468}, {"ts": 1768939800000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 3365.4, "quote_volume": 315.67452, "trades": 10, "taker_buy_volume": 3187.4, "taker_buy_quote": 298.97812}, {"ts": 1768939860000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 7105.7, "quote_volume": 666.90258, "trades": 12, "taker_buy_volume": 3760.1, "taker_buy_quote": 353.06777}, {"ts": 1768939920000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 56.1, "quote_volume": 5.26779, "trades": 1, "taker_buy_volume": 56.1, "taker_buy_quote": 5.26779}, {"ts": 1768939980000, "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": 1768940040000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 6627.4, "quote_volume": 621.9894, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940100000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 245.5, "quote_volume": 23.05245, "trades": 2, "taker_buy_volume": 245.5, "taker_buy_quote": 23.05245}, {"ts": 1768940160000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1362.9, "quote_volume": 128.1126, "trades": 1, "taker_buy_volume": 1362.9, "taker_buy_quote": 128.1126}, {"ts": 1768940220000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 16854.5, "quote_volume": 1587.05622, "trades": 22, "taker_buy_volume": 13207.7, "taker_buy_quote": 1243.64427}, {"ts": 1768940280000, "open": 0.0942, "high": 0.0946, "low": 0.0942, "close": 0.0945, "volume": 15003.4, "quote_volume": 1414.02223, "trades": 23, "taker_buy_volume": 5628.5, "taker_buy_quote": 530.7682}, {"ts": 1768940340000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 243.0, "quote_volume": 22.9635, "trades": 1, "taker_buy_volume": 243.0, "taker_buy_quote": 22.9635}, {"ts": 1768940400000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 122.1, "quote_volume": 11.55066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940460000, "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": 1768940520000, "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": 1768940580000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 69.8, "quote_volume": 6.5961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940640000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 123.8, "quote_volume": 11.6991, "trades": 1, "taker_buy_volume": 123.8, "taker_buy_quote": 11.6991}, {"ts": 1768940700000, "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": 1768940760000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 2660.0, "quote_volume": 251.636, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940820000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 169.7, "quote_volume": 16.05362, "trades": 1, "taker_buy_volume": 169.7, "taker_buy_quote": 16.05362}, {"ts": 1768940880000, "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": 1768940940000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 34490.9, "quote_volume": 3259.21053, "trades": 27, "taker_buy_volume": 11170.1, "taker_buy_quote": 1055.39495}, {"ts": 1768941000000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 174.7, "quote_volume": 16.50915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941060000, "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": 1768941120000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1411.9, "quote_volume": 133.28336, "trades": 5, "taker_buy_volume": 178.1, "taker_buy_quote": 16.81264}, {"ts": 1768941180000, "open": 0.0944, "high": 0.0944, "low": 0.094, "close": 0.094, "volume": 76500.4, "quote_volume": 7198.86222, "trades": 53, "taker_buy_volume": 36538.6, "taker_buy_quote": 3438.15251}, {"ts": 1768941240000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 6407.1, "quote_volume": 602.25659, "trades": 3, "taker_buy_volume": 6299.0, "taker_buy_quote": 592.106}, {"ts": 1768941300000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 2017.3, "quote_volume": 189.42447, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941360000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 351.4, "quote_volume": 32.99646, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941420000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 2235.2, "quote_volume": 209.66176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941480000, "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": 1768941540000, "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": 1768941600000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 23610.9, "quote_volume": 2214.70242, "trades": 19, "taker_buy_volume": 23377.1, "taker_buy_quote": 2192.77198}, {"ts": 1768941660000, "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": 1768941720000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 18392.7, "quote_volume": 1728.24109, "trades": 22, "taker_buy_volume": 3142.7, "taker_buy_quote": 295.31769}, {"ts": 1768941780000, "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": 1768941840000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 1749.1, "quote_volume": 164.23383, "trades": 6, "taker_buy_volume": 56.1, "taker_buy_quote": 5.26779}, {"ts": 1768941900000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 56.2, "quote_volume": 5.2828, "trades": 1, "taker_buy_volume": 56.2, "taker_buy_quote": 5.2828}, {"ts": 1768941960000, "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": 1768942020000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 524.1, "quote_volume": 49.31781, "trades": 2, "taker_buy_volume": 524.1, "taker_buy_quote": 49.31781}, {"ts": 1768942080000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 11103.4, "quote_volume": 1044.82994, "trades": 15, "taker_buy_volume": 1169.5, "taker_buy_quote": 110.04995}, {"ts": 1768942140000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 5532.8, "quote_volume": 520.63648, "trades": 12, "taker_buy_volume": 1169.5, "taker_buy_quote": 110.04995}, {"ts": 1768942200000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 8040.7, "quote_volume": 756.59617, "trades": 16, "taker_buy_volume": 4454.0, "taker_buy_quote": 419.1214}, {"ts": 1768942260000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1293.4, "quote_volume": 121.5796, "trades": 4, "taker_buy_volume": 1113.5, "taker_buy_quote": 104.669}, {"ts": 1768942320000, "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": 1768942380000, "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": 1768942440000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 492.3, "quote_volume": 46.2762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942500000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 5478.4, "quote_volume": 515.07521, "trades": 4, "taker_buy_volume": 5478.4, "taker_buy_quote": 515.07521}, {"ts": 1768942560000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 4484.5, "quote_volume": 422.42749, "trades": 7, "taker_buy_volume": 4237.8, "taker_buy_quote": 399.20076}, {"ts": 1768942620000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 2213.4, "quote_volume": 208.28094, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942680000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 244.3, "quote_volume": 22.98863, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942740000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 2353.9, "quote_volume": 221.27848, "trades": 5, "taker_buy_volume": 1057.5, "taker_buy_quote": 99.405}, {"ts": 1768942800000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 4609.6, "quote_volume": 433.76336, "trades": 8, "taker_buy_volume": 73.5, "taker_buy_quote": 6.91635}, {"ts": 1768942860000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 39760.3, "quote_volume": 3740.24026, "trades": 29, "taker_buy_volume": 21429.7, "taker_buy_quote": 2016.53477}, {"ts": 1768942920000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1010.7, "quote_volume": 95.10687, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942980000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 19021.7, "quote_volume": 1789.94197, "trades": 15, "taker_buy_volume": 8716.7, "taker_buy_quote": 820.24147}, {"ts": 1768943040000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 3949.1, "quote_volume": 371.2154, "trades": 5, "taker_buy_volume": 1057.5, "taker_buy_quote": 99.405}, {"ts": 1768943100000, "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": 1768943160000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 18609.7, "quote_volume": 1751.41752, "trades": 5, "taker_buy_volume": 18609.7, "taker_buy_quote": 1751.41752}, {"ts": 1768943220000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 11182.9, "quote_volume": 1052.44113, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943280000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 2171.6, "quote_volume": 204.14246, "trades": 5, "taker_buy_volume": 120.6, "taker_buy_quote": 11.34846}, {"ts": 1768943340000, "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": 1768943400000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 212.5, "quote_volume": 19.99625, "trades": 1, "taker_buy_volume": 212.5, "taker_buy_quote": 19.99625}, {"ts": 1768943460000, "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": 1768943520000, "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": 1768943580000, "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": 1768943640000, "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": 1768943700000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 2267.7, "quote_volume": 213.0549, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943760000, "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": 1768943820000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 8431.2, "quote_volume": 792.44614, "trades": 10, "taker_buy_volume": 2945.3, "taker_buy_quote": 276.7836}, {"ts": 1768943880000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 2115.0, "quote_volume": 198.81, "trades": 2, "taker_buy_volume": 2115.0, "taker_buy_quote": 198.81}, {"ts": 1768943940000, "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": 1768944000000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1057.5, "quote_volume": 99.405, "trades": 1, "taker_buy_volume": 1057.5, "taker_buy_quote": 99.405}, {"ts": 1768944060000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1057.5, "quote_volume": 99.405, "trades": 1, "taker_buy_volume": 1057.5, "taker_buy_quote": 99.405}, {"ts": 1768944120000, "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": 1768944180000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1057.5, "quote_volume": 99.405, "trades": 1, "taker_buy_volume": 1057.5, "taker_buy_quote": 99.405}, {"ts": 1768944240000, "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": 1768944300000, "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": 1768944360000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 56.0, "quote_volume": 5.264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944420000, "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": 1768944480000, "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": 1768944540000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 9025.5, "quote_volume": 847.49445, "trades": 10, "taker_buy_volume": 8850.0, "taker_buy_quote": 831.015}, {"ts": 1768944600000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 11879.1, "quote_volume": 1115.46369, "trades": 15, "taker_buy_volume": 4632.2, "taker_buy_quote": 434.97978}, {"ts": 1768944660000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 1490.5, "quote_volume": 139.94752, "trades": 6, "taker_buy_volume": 1330.1, "taker_buy_quote": 124.89639}, {"ts": 1768944720000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 2470.7, "quote_volume": 231.99873, "trades": 7, "taker_buy_volume": 2414.5, "taker_buy_quote": 226.72155}, {"ts": 1768944780000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 4784.0, "quote_volume": 448.7476, "trades": 17, "taker_buy_volume": 1924.6, "taker_buy_quote": 180.53588}, {"ts": 1768944840000, "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": 1768944900000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 1572.4, "quote_volume": 147.50732, "trades": 5, "taker_buy_volume": 1361.4, "taker_buy_quote": 127.71552}, {"ts": 1768944960000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1178.6, "quote_volume": 110.67054, "trades": 3, "taker_buy_volume": 1178.6, "taker_buy_quote": 110.67054}, {"ts": 1768945020000, "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": 1768945080000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 3511.8, "quote_volume": 330.1092, "trades": 9, "taker_buy_volume": 2283.2, "taker_buy_quote": 214.6208}, {"ts": 1768945140000, "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": 1768945200000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1074.5, "quote_volume": 101.003, "trades": 3, "taker_buy_volume": 627.2, "taker_buy_quote": 58.9568}, {"ts": 1768945260000, "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": 1768945320000, "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": 1768945380000, "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": 1768945440000, "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": 1768945500000, "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": 1768945560000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 2036.9, "quote_volume": 191.26491, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945620000, "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": 1768945680000, "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": 1768945740000, "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": 1768945800000, "open": 0.0938, "high": 0.0941, "low": 0.0938, "close": 0.094, "volume": 5239.4, "quote_volume": 492.03667, "trades": 18, "taker_buy_volume": 4757.9, "taker_buy_quote": 446.86073}, {"ts": 1768945860000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 978.1, "quote_volume": 91.9414, "trades": 2, "taker_buy_volume": 978.1, "taker_buy_quote": 91.9414}, {"ts": 1768945920000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1487.6, "quote_volume": 139.68564, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945980000, "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": 1768946040000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 6921.0, "quote_volume": 649.28204, "trades": 10, "taker_buy_volume": 745.0, "taker_buy_quote": 69.9555}, {"ts": 1768946100000, "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": 1768946160000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 17882.7, "quote_volume": 1680.71804, "trades": 24, "taker_buy_volume": 7986.4, "taker_buy_quote": 750.46584}, {"ts": 1768946220000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 5972.8, "quote_volume": 561.63437, "trades": 7, "taker_buy_volume": 5972.8, "taker_buy_quote": 561.63437}, {"ts": 1768946280000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1560.7, "quote_volume": 146.86187, "trades": 4, "taker_buy_volume": 1113.6, "taker_buy_quote": 104.78976}, {"ts": 1768946340000, "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": 1768946400000, "open": 0.0941, "high": 0.0946, "low": 0.0941, "close": 0.0944, "volume": 66293.4, "quote_volume": 6254.64408, "trades": 47, "taker_buy_volume": 49765.9, "taker_buy_quote": 4693.09309}, {"ts": 1768946460000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1562.2, "quote_volume": 147.47168, "trades": 4, "taker_buy_volume": 55.8, "taker_buy_quote": 5.26752}, {"ts": 1768946520000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 5412.6, "quote_volume": 510.94394, "trades": 16, "taker_buy_volume": 1902.6, "taker_buy_quote": 179.60544}, {"ts": 1768946580000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1259.9, "quote_volume": 118.93456, "trades": 4, "taker_buy_volume": 1259.9, "taker_buy_quote": 118.93456}, {"ts": 1768946640000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 211.6, "quote_volume": 19.9962, "trades": 1, "taker_buy_volume": 211.6, "taker_buy_quote": 19.9962}, {"ts": 1768946700000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1236.3, "quote_volume": 116.83035, "trades": 5, "taker_buy_volume": 839.8, "taker_buy_quote": 79.3611}, {"ts": 1768946760000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 37376.2, "quote_volume": 3535.78852, "trades": 13, "taker_buy_volume": 29479.9, "taker_buy_quote": 2788.79854}, {"ts": 1768946820000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 2409.3, "quote_volume": 227.67885, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946880000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 11614.4, "quote_volume": 1097.21795, "trades": 13, "taker_buy_volume": 9299.2, "taker_buy_quote": 878.66307}, {"ts": 1768946940000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1627.7, "quote_volume": 153.81765, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947000000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 4393.4, "quote_volume": 414.73696, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947060000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 7662.4, "quote_volume": 723.33056, "trades": 17, "taker_buy_volume": 4154.7, "taker_buy_quote": 392.20368}, {"ts": 1768947120000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 75141.9, "quote_volume": 7085.88117, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947180000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 52114.3, "quote_volume": 4921.26775, "trades": 39, "taker_buy_volume": 43205.1, "taker_buy_quote": 4079.07132}, {"ts": 1768947240000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 122.3, "quote_volume": 11.55735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947300000, "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": 1768947360000, "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": 1768947420000, "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": 1768947480000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1230.9, "quote_volume": 116.32005, "trades": 2, "taker_buy_volume": 1057.5, "taker_buy_quote": 99.93375}, {"ts": 1768947540000, "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": 1768947600000, "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": 1768947660000, "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": 1768947720000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 3677.5, "quote_volume": 347.88016, "trades": 4, "taker_buy_volume": 3564.1, "taker_buy_quote": 337.16386}, {"ts": 1768947780000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 11803.6, "quote_volume": 1115.92807, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947840000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 5211.0, "quote_volume": 492.24179, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947900000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 4365.2, "quote_volume": 411.722, "trades": 6, "taker_buy_volume": 155.2, "taker_buy_quote": 14.6664}, {"ts": 1768947960000, "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": 1768948020000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 103466.2, "quote_volume": 9756.44762, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948080000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 959.3, "quote_volume": 90.36606, "trades": 3, "taker_buy_volume": 781.0, "taker_buy_quote": 73.5702}, {"ts": 1768948140000, "open": 0.0942, "high": 0.0942, "low": 0.0938, "close": 0.0939, "volume": 56485.7, "quote_volume": 5303.03461, "trades": 43, "taker_buy_volume": 27471.4, "taker_buy_quote": 2579.20117}, {"ts": 1768948200000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 2728.7, "quote_volume": 256.20038, "trades": 7, "taker_buy_volume": 2486.6, "taker_buy_quote": 233.46719}, {"ts": 1768948260000, "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": 1768948320000, "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": 1768948380000, "open": 0.0939, "high": 0.0939, "low": 0.0923, "close": 0.0929, "volume": 219785.5, "quote_volume": 20423.23237, "trades": 190, "taker_buy_volume": 63854.8, "taker_buy_quote": 5948.74308}, {"ts": 1768948440000, "open": 0.0928, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 56827.8, "quote_volume": 5278.15808, "trades": 85, "taker_buy_volume": 28489.3, "taker_buy_quote": 2647.14914}, {"ts": 1768948500000, "open": 0.0928, "high": 0.0937, "low": 0.0928, "close": 0.0937, "volume": 18578.0, "quote_volume": 1734.6201, "trades": 22, "taker_buy_volume": 15480.7, "taker_buy_quote": 1444.9803}, {"ts": 1768948560000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 4641.9, "quote_volume": 434.81234, "trades": 17, "taker_buy_volume": 611.7, "taker_buy_quote": 57.31629}, {"ts": 1768948620000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 5887.8, "quote_volume": 551.03357, "trades": 15, "taker_buy_volume": 2824.2, "taker_buy_quote": 264.42188}, {"ts": 1768948680000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 1595.6, "quote_volume": 149.41231, "trades": 8, "taker_buy_volume": 760.6, "taker_buy_quote": 71.25631}, {"ts": 1768948740000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 5114.8, "quote_volume": 479.68021, "trades": 5, "taker_buy_volume": 5114.8, "taker_buy_quote": 479.68021}, {"ts": 1768948800000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 6484.8, "quote_volume": 608.29902, "trades": 7, "taker_buy_volume": 123.4, "taker_buy_quote": 11.58726}, {"ts": 1768948860000, "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": 1768948920000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 11879.9, "quote_volume": 1116.7106, "trades": 10, "taker_buy_volume": 11879.9, "taker_buy_quote": 1116.7106}, {"ts": 1768948980000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 2665.5, "quote_volume": 250.82355, "trades": 5, "taker_buy_volume": 2665.5, "taker_buy_quote": 250.82355}, {"ts": 1768949040000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 5375.4, "quote_volume": 505.82514, "trades": 5, "taker_buy_volume": 5375.4, "taker_buy_quote": 505.82514}, {"ts": 1768949100000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1763.7, "quote_volume": 165.7878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949160000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 3520.5, "quote_volume": 330.927, "trades": 7, "taker_buy_volume": 112.0, "taker_buy_quote": 10.528}, {"ts": 1768949220000, "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": 1768949280000, "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": 1768949340000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 16649.8, "quote_volume": 1565.0812, "trades": 16, "taker_buy_volume": 168.0, "taker_buy_quote": 15.792}, {"ts": 1768949400000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 29367.7, "quote_volume": 2758.35131, "trades": 11, "taker_buy_volume": 167.5, "taker_buy_quote": 15.72825}, {"ts": 1768949460000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 288.2, "quote_volume": 27.0206, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949520000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 24619.5, "quote_volume": 2304.43832, "trades": 17, "taker_buy_volume": 2232.1, "taker_buy_quote": 208.92456}, {"ts": 1768949580000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 2870.3, "quote_volume": 268.6282, "trades": 8, "taker_buy_volume": 2551.5, "taker_buy_quote": 238.8204}, {"ts": 1768949640000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 2397.1, "quote_volume": 224.84234, "trades": 5, "taker_buy_volume": 2397.1, "taker_buy_quote": 224.84234}, {"ts": 1768949700000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 277.1, "quote_volume": 26.00264, "trades": 4, "taker_buy_volume": 106.6, "taker_buy_quote": 10.00974}, {"ts": 1768949760000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 758.6, "quote_volume": 71.23254, "trades": 3, "taker_buy_volume": 758.6, "taker_buy_quote": 71.23254}, {"ts": 1768949820000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 3461.5, "quote_volume": 325.0004, "trades": 5, "taker_buy_volume": 3117.0, "taker_buy_quote": 292.6863}, {"ts": 1768949880000, "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": 1768949940000, "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": 1768950000000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 620.5, "quote_volume": 58.327, "trades": 4, "taker_buy_volume": 564.3, "taker_buy_quote": 53.0442}, {"ts": 1768950060000, "open": 0.094, "high": 0.094, "low": 0.0937, "close": 0.0937, "volume": 18130.9, "quote_volume": 1702.40785, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950120000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 123.6, "quote_volume": 11.59368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950180000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 3015.8, "quote_volume": 282.59238, "trades": 6, "taker_buy_volume": 2665.9, "taker_buy_quote": 249.79483}, {"ts": 1768950240000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 7386.5, "quote_volume": 692.59081, "trades": 9, "taker_buy_volume": 2472.5, "taker_buy_quote": 232.14901}, {"ts": 1768950300000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 206.0, "quote_volume": 19.3228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950360000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 3993.3, "quote_volume": 374.98315, "trades": 5, "taker_buy_volume": 3642.6, "taker_buy_quote": 342.04014}, {"ts": 1768950420000, "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": 1768950480000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1064.4, "quote_volume": 99.94716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950540000, "open": 0.094, "high": 0.0947, "low": 0.094, "close": 0.0947, "volume": 38711.7, "quote_volume": 3654.17342, "trades": 41, "taker_buy_volume": 15666.4, "taker_buy_quote": 1477.74988}, {"ts": 1768950600000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 1657.5, "quote_volume": 156.84453, "trades": 12, "taker_buy_volume": 520.0, "taker_buy_quote": 49.244}, {"ts": 1768950660000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 3104.9, "quote_volume": 293.10256, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950720000, "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": 1768950780000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 13800.3, "quote_volume": 1301.05898, "trades": 23, "taker_buy_volume": 6039.4, "taker_buy_quote": 569.51542}, {"ts": 1768950840000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 9557.1, "quote_volume": 902.19024, "trades": 6, "taker_buy_volume": 7307.1, "taker_buy_quote": 689.79024}, {"ts": 1768950900000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 4146.3, "quote_volume": 390.99609, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950960000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 178.6, "quote_volume": 16.82412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951020000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 7683.4, "quote_volume": 722.88961, "trades": 26, "taker_buy_volume": 3712.3, "taker_buy_quote": 349.24441}, {"ts": 1768951080000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 112.0, "quote_volume": 10.5448, "trades": 2, "taker_buy_volume": 112.0, "taker_buy_quote": 10.5448}, {"ts": 1768951140000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 55.9, "quote_volume": 5.26578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951200000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 2188.9, "quote_volume": 206.19438, "trades": 7, "taker_buy_volume": 1236.9, "taker_buy_quote": 116.51598}, {"ts": 1768951260000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 2497.3, "quote_volume": 235.24566, "trades": 7, "taker_buy_volume": 2319.1, "taker_buy_quote": 218.45922}, {"ts": 1768951320000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 113.1, "quote_volume": 10.65402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951380000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 8951.8, "quote_volume": 842.79793, "trades": 28, "taker_buy_volume": 3082.3, "taker_buy_quote": 290.21649}, {"ts": 1768951440000, "open": 0.0941, "high": 0.0941, "low": 0.0938, "close": 0.0939, "volume": 11341.3, "quote_volume": 1064.95607, "trades": 27, "taker_buy_volume": 4213.5, "taker_buy_quote": 395.63003}, {"ts": 1768951500000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 5620.3, "quote_volume": 527.13076, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951560000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 4702.8, "quote_volume": 439.79398, "trades": 12, "taker_buy_volume": 4253.2, "taker_buy_quote": 397.75638}, {"ts": 1768951620000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 1049.0, "quote_volume": 98.21122, "trades": 4, "taker_buy_volume": 1049.0, "taker_buy_quote": 98.21122}, {"ts": 1768951680000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 9822.0, "quote_volume": 920.45787, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951740000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 4253.5, "quote_volume": 398.9783, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951800000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 593.6, "quote_volume": 55.65326, "trades": 4, "taker_buy_volume": 264.2, "taker_buy_quote": 24.78196}, {"ts": 1768951860000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 5455.2, "quote_volume": 511.80324, "trades": 8, "taker_buy_volume": 2130.0, "taker_buy_quote": 200.007}, {"ts": 1768951920000, "open": 0.0938, "high": 0.0942, "low": 0.0938, "close": 0.0941, "volume": 13383.2, "quote_volume": 1257.76974, "trades": 16, "taker_buy_volume": 8609.2, "taker_buy_quote": 808.67734}, {"ts": 1768951980000, "open": 0.0941, "high": 0.0941, "low": 0.0938, "close": 0.0938, "volume": 7274.5, "quote_volume": 682.96398, "trades": 19, "taker_buy_volume": 2901.7, "taker_buy_quote": 272.17946}, {"ts": 1768952040000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1243.9, "quote_volume": 116.80221, "trades": 2, "taker_buy_volume": 1243.9, "taker_buy_quote": 116.80221}, {"ts": 1768952100000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 4999.4, "quote_volume": 468.97807, "trades": 9, "taker_buy_volume": 3301.8, "taker_buy_quote": 309.70884}, {"ts": 1768952160000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1001.5, "quote_volume": 93.9407, "trades": 1, "taker_buy_volume": 1001.5, "taker_buy_quote": 93.9407}, {"ts": 1768952220000, "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": 1768952280000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 268.9, "quote_volume": 25.21725, "trades": 3, "taker_buy_volume": 213.2, "taker_buy_quote": 19.99816}, {"ts": 1768952340000, "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": 1768952400000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 6520.9, "quote_volume": 612.28614, "trades": 9, "taker_buy_volume": 6520.9, "taker_buy_quote": 612.28614}, {"ts": 1768952460000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 3464.0, "quote_volume": 325.04762, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952520000, "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": 1768952580000, "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": 1768952640000, "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": 1768952700000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 4857.0, "quote_volume": 455.19232, "trades": 13, "taker_buy_volume": 2231.8, "taker_buy_quote": 209.11966}, {"ts": 1768952760000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 10644.2, "quote_volume": 997.61989, "trades": 11, "taker_buy_volume": 10521.6, "taker_buy_quote": 986.13227}, {"ts": 1768952820000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 2703.1, "quote_volume": 253.39297, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952880000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 227.3, "quote_volume": 21.29801, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952940000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1247.2, "quote_volume": 116.86264, "trades": 2, "taker_buy_volume": 1247.2, "taker_buy_quote": 116.86264}, {"ts": 1768953000000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 193.4, "quote_volume": 18.12847, "trades": 2, "taker_buy_volume": 68.9, "taker_buy_quote": 6.46282}, {"ts": 1768953060000, "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": 1768953120000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 123.7, "quote_volume": 11.59069, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953180000, "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": 1768953240000, "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": 1768953300000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 10306.7, "quote_volume": 965.73779, "trades": 6, "taker_buy_volume": 10306.7, "taker_buy_quote": 965.73779}, {"ts": 1768953360000, "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": 1768953420000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1368.6, "quote_volume": 128.23782, "trades": 3, "taker_buy_volume": 1125.0, "taker_buy_quote": 105.4125}, {"ts": 1768953480000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 193.9, "quote_volume": 18.16843, "trades": 2, "taker_buy_volume": 73.6, "taker_buy_quote": 6.89632}, {"ts": 1768953540000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 231.1, "quote_volume": 21.63096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953600000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 1451.4, "quote_volume": 135.58272, "trades": 5, "taker_buy_volume": 1181.4, "taker_buy_quote": 110.3484}, {"ts": 1768953660000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 318.2, "quote_volume": 29.74098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953720000, "open": 0.0936, "high": 0.094, "low": 0.0936, "close": 0.094, "volume": 16830.7, "quote_volume": 1577.63997, "trades": 23, "taker_buy_volume": 14738.5, "taker_buy_quote": 1381.56932}, {"ts": 1768953780000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 108.0, "quote_volume": 10.1412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953840000, "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": 1768953900000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 5255.1, "quote_volume": 494.82327, "trades": 8, "taker_buy_volume": 4292.4, "taker_buy_quote": 404.13693}, {"ts": 1768953960000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 27899.4, "quote_volume": 2624.62024, "trades": 19, "taker_buy_volume": 2245.8, "taker_buy_quote": 211.32978}, {"ts": 1768954020000, "open": 0.094, "high": 0.0943, "low": 0.0939, "close": 0.0943, "volume": 21889.7, "quote_volume": 2063.6291, "trades": 25, "taker_buy_volume": 5256.5, "taker_buy_quote": 495.24736}, {"ts": 1768954080000, "open": 0.0943, "high": 0.0949, "low": 0.0943, "close": 0.0946, "volume": 88746.6, "quote_volume": 8408.95556, "trades": 81, "taker_buy_volume": 36605.9, "taker_buy_quote": 3464.63426}, {"ts": 1768954140000, "open": 0.0946, "high": 0.0949, "low": 0.0945, "close": 0.0949, "volume": 9070.4, "quote_volume": 859.62865, "trades": 22, "taker_buy_volume": 3729.9, "taker_buy_quote": 353.29305}, {"ts": 1768954200000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 3186.6, "quote_volume": 302.58578, "trades": 9, "taker_buy_volume": 976.6, "taker_buy_quote": 92.73197}, {"ts": 1768954260000, "open": 0.0949, "high": 0.0955, "low": 0.0949, "close": 0.0954, "volume": 34974.4, "quote_volume": 3330.28238, "trades": 34, "taker_buy_volume": 16430.0, "taker_buy_quote": 1561.93291}, {"ts": 1768954320000, "open": 0.0953, "high": 0.0955, "low": 0.0952, "close": 0.0954, "volume": 27225.0, "quote_volume": 2597.45473, "trades": 32, "taker_buy_volume": 11145.0, "taker_buy_quote": 1063.4941}, {"ts": 1768954380000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 7227.0, "quote_volume": 688.74508, "trades": 10, "taker_buy_volume": 1963.6, "taker_buy_quote": 187.13108}, {"ts": 1768954440000, "open": 0.0953, "high": 0.0955, "low": 0.0952, "close": 0.0954, "volume": 8224.7, "quote_volume": 784.61008, "trades": 18, "taker_buy_volume": 1790.6, "taker_buy_quote": 170.9357}, {"ts": 1768954500000, "open": 0.0955, "high": 0.0962, "low": 0.0955, "close": 0.0959, "volume": 94553.8, "quote_volume": 9078.13746, "trades": 96, "taker_buy_volume": 39290.6, "taker_buy_quote": 3769.31536}, {"ts": 1768954560000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 25163.8, "quote_volume": 2409.21719, "trades": 31, "taker_buy_volume": 2820.4, "taker_buy_quote": 270.07632}, {"ts": 1768954620000, "open": 0.0958, "high": 0.0967, "low": 0.0957, "close": 0.0961, "volume": 272330.9, "quote_volume": 26226.26783, "trades": 207, "taker_buy_volume": 176548.4, "taker_buy_quote": 17000.50722}, {"ts": 1768954680000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 27461.8, "quote_volume": 2638.48431, "trades": 20, "taker_buy_volume": 444.8, "taker_buy_quote": 42.70628}, {"ts": 1768954740000, "open": 0.0961, "high": 0.0966, "low": 0.0961, "close": 0.0962, "volume": 85233.6, "quote_volume": 8215.99915, "trades": 74, "taker_buy_volume": 27568.1, "taker_buy_quote": 2655.4809}, {"ts": 1768954800000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 7519.7, "quote_volume": 722.64317, "trades": 15, "taker_buy_volume": 6556.6, "taker_buy_quote": 630.08926}, {"ts": 1768954860000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 15843.2, "quote_volume": 1523.31045, "trades": 27, "taker_buy_volume": 4798.7, "taker_buy_quote": 461.29566}, {"ts": 1768954920000, "open": 0.0962, "high": 0.0962, "low": 0.0954, "close": 0.0954, "volume": 56043.4, "quote_volume": 5358.67171, "trades": 66, "taker_buy_volume": 8897.4, "taker_buy_quote": 849.81267}, {"ts": 1768954980000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 5504.2, "quote_volume": 525.6511, "trades": 25, "taker_buy_volume": 2026.3, "taker_buy_quote": 193.51165}, {"ts": 1768955040000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 8322.5, "quote_volume": 795.40547, "trades": 13, "taker_buy_volume": 2670.6, "taker_buy_quote": 255.30936}, {"ts": 1768955100000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 2756.8, "quote_volume": 263.5553, "trades": 15, "taker_buy_volume": 2401.9, "taker_buy_quote": 229.62686}, {"ts": 1768955160000, "open": 0.0957, "high": 0.0957, "low": 0.0954, "close": 0.0954, "volume": 14141.7, "quote_volume": 1351.65019, "trades": 24, "taker_buy_volume": 5566.9, "taker_buy_quote": 532.75233}, {"ts": 1768955220000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 3668.9, "quote_volume": 350.36712, "trades": 7, "taker_buy_volume": 3668.9, "taker_buy_quote": 350.36712}, {"ts": 1768955280000, "open": 0.0956, "high": 0.096, "low": 0.0956, "close": 0.096, "volume": 85915.3, "quote_volume": 8236.37322, "trades": 71, "taker_buy_volume": 38143.1, "taker_buy_quote": 3656.76875}, {"ts": 1768955340000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 5261.4, "quote_volume": 505.51271, "trades": 13, "taker_buy_volume": 2032.7, "taker_buy_quote": 195.54026}, {"ts": 1768955400000, "open": 0.0959, "high": 0.0965, "low": 0.0959, "close": 0.0964, "volume": 17084.1, "quote_volume": 1647.17792, "trades": 28, "taker_buy_volume": 13083.9, "taker_buy_quote": 1261.52905}, {"ts": 1768955460000, "open": 0.0964, "high": 0.097, "low": 0.0964, "close": 0.097, "volume": 46207.4, "quote_volume": 4467.24343, "trades": 60, "taker_buy_volume": 30746.0, "taker_buy_quote": 2973.24678}, {"ts": 1768955520000, "open": 0.097, "high": 0.0975, "low": 0.0968, "close": 0.0971, "volume": 94534.5, "quote_volume": 9191.77376, "trades": 108, "taker_buy_volume": 66040.7, "taker_buy_quote": 6425.05201}, {"ts": 1768955580000, "open": 0.0972, "high": 0.0984, "low": 0.0972, "close": 0.0983, "volume": 126295.5, "quote_volume": 12373.30021, "trades": 213, "taker_buy_volume": 84557.6, "taker_buy_quote": 8287.61046}, {"ts": 1768955640000, "open": 0.0982, "high": 0.0982, "low": 0.0974, "close": 0.0977, "volume": 104064.9, "quote_volume": 10177.32635, "trades": 123, "taker_buy_volume": 39707.2, "taker_buy_quote": 3886.35673}, {"ts": 1768955700000, "open": 0.0977, "high": 0.0978, "low": 0.097, "close": 0.0974, "volume": 99043.1, "quote_volume": 9639.65345, "trades": 98, "taker_buy_volume": 23408.5, "taker_buy_quote": 2281.01363}, {"ts": 1768955760000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 3864.0, "quote_volume": 377.16878, "trades": 6, "taker_buy_volume": 3740.6, "taker_buy_quote": 365.12494}, {"ts": 1768955820000, "open": 0.0977, "high": 0.0979, "low": 0.0967, "close": 0.0967, "volume": 74293.1, "quote_volume": 7219.69329, "trades": 64, "taker_buy_volume": 37269.0, "taker_buy_quote": 3618.56865}, {"ts": 1768955880000, "open": 0.0967, "high": 0.097, "low": 0.0967, "close": 0.0969, "volume": 67502.4, "quote_volume": 6533.55652, "trades": 51, "taker_buy_volume": 40172.3, "taker_buy_quote": 3889.89694}, {"ts": 1768955940000, "open": 0.0969, "high": 0.0969, "low": 0.0963, "close": 0.0964, "volume": 13691.9, "quote_volume": 1323.83, "trades": 30, "taker_buy_volume": 6432.7, "taker_buy_quote": 621.29511}, {"ts": 1768956000000, "open": 0.0964, "high": 0.0969, "low": 0.0964, "close": 0.0966, "volume": 22312.0, "quote_volume": 2157.79444, "trades": 32, "taker_buy_volume": 12510.0, "taker_buy_quote": 1209.7229}, {"ts": 1768956060000, "open": 0.0966, "high": 0.0966, "low": 0.0963, "close": 0.0965, "volume": 20400.3, "quote_volume": 1967.64981, "trades": 25, "taker_buy_volume": 4399.3, "taker_buy_quote": 424.44646}, {"ts": 1768956120000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 3726.2, "quote_volume": 358.83306, "trades": 6, "taker_buy_volume": 3606.8, "taker_buy_quote": 347.33484}, {"ts": 1768956180000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 2737.8, "quote_volume": 263.92392, "trades": 6, "taker_buy_volume": 1368.0, "taker_buy_quote": 131.8752}, {"ts": 1768956240000, "open": 0.0964, "high": 0.0967, "low": 0.0964, "close": 0.0967, "volume": 8979.4, "quote_volume": 866.71935, "trades": 14, "taker_buy_volume": 6369.1, "taker_buy_quote": 614.56426}, {"ts": 1768956300000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 2417.7, "quote_volume": 233.51361, "trades": 6, "taker_buy_volume": 89.1, "taker_buy_quote": 8.60706}, {"ts": 1768956360000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 31956.1, "quote_volume": 3076.72073, "trades": 16, "taker_buy_volume": 6517.0, "taker_buy_quote": 626.9354}, {"ts": 1768956420000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 6460.0, "quote_volume": 621.39974, "trades": 13, "taker_buy_volume": 5822.2, "taker_buy_quote": 560.09564}, {"ts": 1768956480000, "open": 0.0959, "high": 0.0964, "low": 0.0958, "close": 0.0964, "volume": 96485.1, "quote_volume": 9284.42943, "trades": 72, "taker_buy_volume": 45029.2, "taker_buy_quote": 4328.08849}, {"ts": 1768956540000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 7395.8, "quote_volume": 713.45381, "trades": 11, "taker_buy_volume": 2527.9, "taker_buy_quote": 243.70146}, {"ts": 1768956600000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 30803.8, "quote_volume": 2975.78797, "trades": 41, "taker_buy_volume": 16766.4, "taker_buy_quote": 1619.64665}, {"ts": 1768956660000, "open": 0.0965, "high": 0.097, "low": 0.0965, "close": 0.0969, "volume": 131439.4, "quote_volume": 12722.68118, "trades": 107, "taker_buy_volume": 88215.3, "taker_buy_quote": 8539.48407}, {"ts": 1768956720000, "open": 0.0969, "high": 0.0975, "low": 0.0969, "close": 0.0971, "volume": 53866.1, "quote_volume": 5237.56065, "trades": 46, "taker_buy_volume": 43431.6, "taker_buy_quote": 4223.66805}, {"ts": 1768956780000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 34525.0, "quote_volume": 3350.24175, "trades": 36, "taker_buy_volume": 24547.2, "taker_buy_quote": 2382.2607}, {"ts": 1768956840000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 17708.7, "quote_volume": 1718.66532, "trades": 9, "taker_buy_volume": 17708.7, "taker_buy_quote": 1718.66532}, {"ts": 1768956900000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 1331.6, "quote_volume": 129.17725, "trades": 5, "taker_buy_volume": 124.5, "taker_buy_quote": 12.0765}, {"ts": 1768956960000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 4108.1, "quote_volume": 398.59781, "trades": 9, "taker_buy_volume": 119.5, "taker_buy_quote": 11.60345}, {"ts": 1768957020000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 7215.5, "quote_volume": 699.18201, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957080000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 844.3, "quote_volume": 81.80028, "trades": 3, "taker_buy_volume": 844.3, "taker_buy_quote": 81.80028}, {"ts": 1768957140000, "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": 1768957200000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 6706.7, "quote_volume": 649.87923, "trades": 7, "taker_buy_volume": 1245.2, "taker_buy_quote": 120.65988}, {"ts": 1768957260000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 3173.2, "quote_volume": 307.50752, "trades": 6, "taker_buy_volume": 2654.1, "taker_buy_quote": 257.20673}, {"ts": 1768957320000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 2429.3, "quote_volume": 235.22472, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957380000, "open": 0.0967, "high": 0.0967, "low": 0.0963, "close": 0.0963, "volume": 26108.1, "quote_volume": 2517.61892, "trades": 30, "taker_buy_volume": 11124.1, "taker_buy_quote": 1072.84282}, {"ts": 1768957440000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 72780.0, "quote_volume": 7012.66367, "trades": 41, "taker_buy_volume": 45619.4, "taker_buy_quote": 4395.42121}, {"ts": 1768957500000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 124.8, "quote_volume": 12.0432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957560000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 726.7, "quote_volume": 70.07833, "trades": 6, "taker_buy_volume": 241.8, "taker_buy_quote": 23.30952}, {"ts": 1768957620000, "open": 0.0964, "high": 0.0966, "low": 0.0963, "close": 0.0963, "volume": 19674.0, "quote_volume": 1897.64816, "trades": 19, "taker_buy_volume": 7103.3, "taker_buy_quote": 685.72024}, {"ts": 1768957680000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 1610.3, "quote_volume": 155.19661, "trades": 5, "taker_buy_volume": 1368.6, "taker_buy_quote": 131.90868}, {"ts": 1768957740000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 10124.6, "quote_volume": 972.99873, "trades": 8, "taker_buy_volume": 8618.0, "taker_buy_quote": 828.20226}, {"ts": 1768957800000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 1602.8, "quote_volume": 154.31385, "trades": 3, "taker_buy_volume": 1244.9, "taker_buy_quote": 119.88387}, {"ts": 1768957860000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 3798.0, "quote_volume": 365.99, "trades": 8, "taker_buy_volume": 1425.1, "taker_buy_quote": 137.25473}, {"ts": 1768957920000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 3594.3, "quote_volume": 346.49052, "trades": 7, "taker_buy_volume": 2462.3, "taker_buy_quote": 237.36572}, {"ts": 1768957980000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 551.6, "quote_volume": 53.17424, "trades": 4, "taker_buy_volume": 122.9, "taker_buy_quote": 11.84756}, {"ts": 1768958040000, "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": 1768958100000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 3559.5, "quote_volume": 342.79222, "trades": 10, "taker_buy_volume": 2494.1, "taker_buy_quote": 240.1942}, {"ts": 1768958160000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 27225.7, "quote_volume": 2620.93233, "trades": 28, "taker_buy_volume": 3741.9, "taker_buy_quote": 360.09553}, {"ts": 1768958220000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 9181.0, "quote_volume": 883.06478, "trades": 13, "taker_buy_volume": 2482.8, "taker_buy_quote": 238.72738}, {"ts": 1768958280000, "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": 1768958340000, "open": 0.0962, "high": 0.0962, "low": 0.0959, "close": 0.0961, "volume": 67642.9, "quote_volume": 6494.48953, "trades": 47, "taker_buy_volume": 25651.3, "taker_buy_quote": 2464.53368}, {"ts": 1768958400000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 555.7, "quote_volume": 53.40277, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958460000, "open": 0.0962, "high": 0.0962, "low": 0.0955, "close": 0.0956, "volume": 97498.2, "quote_volume": 9327.24913, "trades": 74, "taker_buy_volume": 25441.4, "taker_buy_quote": 2436.38066}, {"ts": 1768958520000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 16964.4, "quote_volume": 1622.93865, "trades": 20, "taker_buy_volume": 15808.8, "taker_buy_quote": 1512.34773}, {"ts": 1768958580000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 169.6, "quote_volume": 16.23072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958640000, "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": 1768958700000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 7713.4, "quote_volume": 736.92997, "trades": 11, "taker_buy_volume": 4461.4, "taker_buy_quote": 426.05125}, {"ts": 1768958760000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 4922.8, "quote_volume": 469.65902, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958820000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 5409.1, "quote_volume": 516.02814, "trades": 12, "taker_buy_volume": 3057.0, "taker_buy_quote": 291.6378}, {"ts": 1768958880000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 2442.4, "quote_volume": 233.00496, "trades": 5, "taker_buy_volume": 2442.4, "taker_buy_quote": 233.00496}, {"ts": 1768958940000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 4252.7, "quote_volume": 406.45385, "trades": 5, "taker_buy_volume": 4252.7, "taker_buy_quote": 406.45385}, {"ts": 1768959000000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 2684.5, "quote_volume": 256.93868, "trades": 7, "taker_buy_volume": 2605.9, "taker_buy_quote": 249.41666}, {"ts": 1768959060000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 2426.5, "quote_volume": 232.4587, "trades": 4, "taker_buy_volume": 247.3, "taker_buy_quote": 23.69134}, {"ts": 1768959120000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 2232.4, "quote_volume": 213.64589, "trades": 3, "taker_buy_volume": 52.1, "taker_buy_quote": 4.99118}, {"ts": 1768959180000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 421.0, "quote_volume": 40.20019, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959240000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 12249.4, "quote_volume": 1168.43964, "trades": 35, "taker_buy_volume": 11580.4, "taker_buy_quote": 1104.63453}, {"ts": 1768959300000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 2222.2, "quote_volume": 211.99788, "trades": 5, "taker_buy_volume": 55.2, "taker_buy_quote": 5.26608}, {"ts": 1768959360000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 2386.8, "quote_volume": 227.46204, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959420000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 4757.6, "quote_volume": 453.83962, "trades": 15, "taker_buy_volume": 2465.8, "taker_buy_quote": 235.2019}, {"ts": 1768959480000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1474.5, "quote_volume": 140.51985, "trades": 17, "taker_buy_volume": 179.5, "taker_buy_quote": 17.10635}, {"ts": 1768959540000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 207119.7, "quote_volume": 19759.8474, "trades": 70, "taker_buy_volume": 173213.4, "taker_buy_quote": 16524.55836}, {"ts": 1768959600000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 7286.5, "quote_volume": 694.6299, "trades": 15, "taker_buy_volume": 4486.9, "taker_buy_quote": 427.82802}, {"ts": 1768959660000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 133.8, "quote_volume": 12.75114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959720000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 618.9, "quote_volume": 58.98117, "trades": 2, "taker_buy_volume": 618.9, "taker_buy_quote": 58.98117}, {"ts": 1768959780000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 8387.9, "quote_volume": 799.14648, "trades": 16, "taker_buy_volume": 7318.0, "taker_buy_quote": 697.292}, {"ts": 1768959840000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 650.3, "quote_volume": 61.97359, "trades": 2, "taker_buy_volume": 650.3, "taker_buy_quote": 61.97359}, {"ts": 1768959900000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.0949, "volume": 32032.9, "quote_volume": 3043.94189, "trades": 49, "taker_buy_volume": 11805.6, "taker_buy_quote": 1121.49718}, {"ts": 1768959960000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 221.0, "quote_volume": 20.98294, "trades": 2, "taker_buy_volume": 221.0, "taker_buy_quote": 20.98294}, {"ts": 1768960020000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 957.6, "quote_volume": 90.972, "trades": 2, "taker_buy_volume": 957.6, "taker_buy_quote": 90.972}, {"ts": 1768960080000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 2198.9, "quote_volume": 209.02, "trades": 4, "taker_buy_volume": 831.3, "taker_buy_quote": 78.9735}, {"ts": 1768960140000, "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": 1768960200000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 11528.8, "quote_volume": 1093.02484, "trades": 14, "taker_buy_volume": 9543.8, "taker_buy_quote": 904.75224}, {"ts": 1768960260000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 6755.0, "quote_volume": 641.725, "trades": 4, "taker_buy_volume": 6755.0, "taker_buy_quote": 641.725}, {"ts": 1768960320000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 119.6, "quote_volume": 11.37396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960380000, "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": 1768960440000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 6445.9, "quote_volume": 612.22369, "trades": 12, "taker_buy_volume": 1652.2, "taker_buy_quote": 156.94679}, {"ts": 1768960500000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 40937.6, "quote_volume": 3882.01105, "trades": 18, "taker_buy_volume": 24583.2, "taker_buy_quote": 2331.50143}, {"ts": 1768960560000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 1244.8, "quote_volume": 118.11954, "trades": 2, "taker_buy_volume": 1244.8, "taker_buy_quote": 118.11954}, {"ts": 1768960620000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 6906.2, "quote_volume": 655.53493, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960680000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 2999.6, "quote_volume": 284.962, "trades": 6, "taker_buy_volume": 387.0, "taker_buy_quote": 36.765}, {"ts": 1768960740000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 2575.0, "quote_volume": 244.625, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960800000, "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": 1768960860000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 111.4, "quote_volume": 10.583, "trades": 1, "taker_buy_volume": 111.4, "taker_buy_quote": 10.583}, {"ts": 1768960920000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 230.5, "quote_volume": 21.88643, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960980000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 123.4, "quote_volume": 11.723, "trades": 1, "taker_buy_volume": 123.4, "taker_buy_quote": 11.723}, {"ts": 1768961040000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 1614.4, "quote_volume": 153.33103, "trades": 5, "taker_buy_volume": 245.1, "taker_buy_quote": 23.25999}, {"ts": 1768961100000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 6810.6, "quote_volume": 646.07618, "trades": 8, "taker_buy_volume": 3311.4, "taker_buy_quote": 314.12702}, {"ts": 1768961160000, "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": 1768961220000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 2218.9, "quote_volume": 210.21515, "trades": 6, "taker_buy_volume": 754.3, "taker_buy_quote": 71.49555}, {"ts": 1768961280000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 76.7, "quote_volume": 7.26349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961340000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 194.8, "quote_volume": 18.46704, "trades": 2, "taker_buy_volume": 194.8, "taker_buy_quote": 18.46704}, {"ts": 1768961400000, "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": 1768961460000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 700.0, "quote_volume": 66.36, "trades": 2, "taker_buy_volume": 700.0, "taker_buy_quote": 66.36}, {"ts": 1768961520000, "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": 1768961580000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 15620.3, "quote_volume": 1481.2501, "trades": 12, "taker_buy_volume": 10799.2, "taker_buy_quote": 1023.75207}, {"ts": 1768961640000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 105.3, "quote_volume": 9.99297, "trades": 1, "taker_buy_volume": 105.3, "taker_buy_quote": 9.99297}, {"ts": 1768961700000, "open": 0.0951, "high": 0.0956, "low": 0.0951, "close": 0.0955, "volume": 49223.4, "quote_volume": 4699.04818, "trades": 33, "taker_buy_volume": 43255.2, "taker_buy_quote": 4129.96372}, {"ts": 1768961760000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 16086.3, "quote_volume": 1535.25179, "trades": 19, "taker_buy_volume": 8480.0, "taker_buy_quote": 809.28372}, {"ts": 1768961820000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 2250.0, "quote_volume": 214.65, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961880000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 9631.3, "quote_volume": 918.83792, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961940000, "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": 1768962000000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 3567.1, "quote_volume": 340.69348, "trades": 5, "taker_buy_volume": 2319.3, "taker_buy_quote": 221.52858}, {"ts": 1768962060000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 19520.9, "quote_volume": 1865.39496, "trades": 9, "taker_buy_volume": 18395.9, "taker_buy_quote": 1757.95746}, {"ts": 1768962120000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 1251.3, "quote_volume": 119.49915, "trades": 5, "taker_buy_volume": 121.6, "taker_buy_quote": 11.6128}, {"ts": 1768962180000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 5299.2, "quote_volume": 505.54368, "trades": 10, "taker_buy_volume": 4196.8, "taker_buy_quote": 400.37472}, {"ts": 1768962240000, "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": 1768962300000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 19091.7, "quote_volume": 1820.86219, "trades": 13, "taker_buy_volume": 4989.2, "taker_buy_quote": 476.44484}, {"ts": 1768962360000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 227.3, "quote_volume": 21.63896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962420000, "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": 1768962480000, "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": 1768962540000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 14474.0, "quote_volume": 1376.8198, "trades": 16, "taker_buy_volume": 14294.1, "taker_buy_quote": 1359.71131}, {"ts": 1768962600000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 366.0, "quote_volume": 34.8066, "trades": 3, "taker_buy_volume": 120.1, "taker_buy_quote": 11.42151}, {"ts": 1768962660000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 9713.5, "quote_volume": 924.44375, "trades": 12, "taker_buy_volume": 8341.1, "taker_buy_quote": 793.92851}, {"ts": 1768962720000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 119.4, "quote_volume": 11.36688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962780000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1002.1, "quote_volume": 95.39992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962840000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 4934.0, "quote_volume": 469.57962, "trades": 10, "taker_buy_volume": 3444.0, "taker_buy_quote": 327.74386}, {"ts": 1768962900000, "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": 1768962960000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 1027.6, "quote_volume": 97.6427, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963020000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 2089.7, "quote_volume": 198.31253, "trades": 3, "taker_buy_volume": 840.0, "taker_buy_quote": 79.716}, {"ts": 1768963080000, "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": 1768963140000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 2663.1, "quote_volume": 252.59144, "trades": 6, "taker_buy_volume": 1417.5, "taker_buy_quote": 134.50856}, {"ts": 1768963200000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 4057.7, "quote_volume": 385.21235, "trades": 10, "taker_buy_volume": 1979.0, "taker_buy_quote": 187.81917}, {"ts": 1768963260000, "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": 1768963320000, "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": 1768963380000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 241.5, "quote_volume": 22.91835, "trades": 2, "taker_buy_volume": 119.2, "taker_buy_quote": 11.31208}, {"ts": 1768963440000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 5134.6, "quote_volume": 487.787, "trades": 12, "taker_buy_volume": 1593.5, "taker_buy_quote": 151.3825}, {"ts": 1768963500000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 4196.8, "quote_volume": 398.696, "trades": 7, "taker_buy_volume": 174.6, "taker_buy_quote": 16.587}, {"ts": 1768963560000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 4150.9, "quote_volume": 394.3355, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963620000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 6134.1, "quote_volume": 582.7395, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963680000, "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": 1768963740000, "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": 1768963800000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 1368.8, "quote_volume": 129.77453, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963860000, "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": 1768963920000, "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": 1768963980000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1505.6, "quote_volume": 142.88144, "trades": 3, "taker_buy_volume": 1246.0, "taker_buy_quote": 118.2454}, {"ts": 1768964040000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 2737.7, "quote_volume": 259.74485, "trades": 4, "taker_buy_volume": 2108.9, "taker_buy_quote": 200.13461}, {"ts": 1768964100000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1125.0, "quote_volume": 106.7625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964160000, "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": 1768964220000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 12290.5, "quote_volume": 1166.94745, "trades": 9, "taker_buy_volume": 6915.0, "taker_buy_quote": 656.8125}, {"ts": 1768964280000, "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": 1768964340000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 513.2, "quote_volume": 48.65136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964400000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 3609.2, "quote_volume": 342.15216, "trades": 10, "taker_buy_volume": 3553.6, "taker_buy_quote": 336.88128}, {"ts": 1768964460000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 2784.6, "quote_volume": 263.98008, "trades": 3, "taker_buy_volume": 2784.6, "taker_buy_quote": 263.98008}, {"ts": 1768964520000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 13259.8, "quote_volume": 1256.0569, "trades": 25, "taker_buy_volume": 8110.1, "taker_buy_quote": 768.38031}, {"ts": 1768964580000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 52.7, "quote_volume": 4.99596, "trades": 1, "taker_buy_volume": 52.7, "taker_buy_quote": 4.99596}, {"ts": 1768964640000, "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": 1768964700000, "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": 1768964760000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 3141.1, "quote_volume": 297.48559, "trades": 11, "taker_buy_volume": 234.2, "taker_buy_quote": 22.20216}, {"ts": 1768964820000, "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": 1768964880000, "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": 1768964940000, "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": 1768965000000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 4695.7, "quote_volume": 444.33929, "trades": 10, "taker_buy_volume": 1019.1, "taker_buy_quote": 96.50877}, {"ts": 1768965060000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 178.6, "quote_volume": 16.91342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965120000, "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": 1768965180000, "open": 0.0946, "high": 0.0947, "low": 0.0944, "close": 0.0947, "volume": 13644.6, "quote_volume": 1290.29646, "trades": 29, "taker_buy_volume": 8618.8, "taker_buy_quote": 815.45933}, {"ts": 1768965240000, "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": 1768965300000, "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": 1768965360000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 5643.2, "quote_volume": 534.95784, "trades": 7, "taker_buy_volume": 5643.2, "taker_buy_quote": 534.95784}, {"ts": 1768965420000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 4443.4, "quote_volume": 420.78998, "trades": 7, "taker_buy_volume": 832.1, "taker_buy_quote": 78.79987}, {"ts": 1768965480000, "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": 1768965540000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1302.1, "quote_volume": 123.30887, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965600000, "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": 1768965660000, "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": 1768965720000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 2641.9, "quote_volume": 250.18793, "trades": 8, "taker_buy_volume": 2641.9, "taker_buy_quote": 250.18793}, {"ts": 1768965780000, "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": 1768965840000, "open": 0.0947, "high": 0.0947, "low": 0.0944, "close": 0.0944, "volume": 10596.6, "quote_volume": 1000.97594, "trades": 20, "taker_buy_volume": 2882.1, "taker_buy_quote": 272.47544}, {"ts": 1768965900000, "open": 0.0944, "high": 0.0947, "low": 0.0944, "close": 0.0946, "volume": 12209.0, "quote_volume": 1154.53405, "trades": 27, "taker_buy_volume": 7316.4, "taker_buy_quote": 692.1601}, {"ts": 1768965960000, "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": 1768966020000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1717.9, "quote_volume": 162.51334, "trades": 8, "taker_buy_volume": 178.7, "taker_buy_quote": 16.90502}, {"ts": 1768966080000, "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": 1768966140000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1015.6, "quote_volume": 96.07576, "trades": 2, "taker_buy_volume": 1015.6, "taker_buy_quote": 96.07576}, {"ts": 1768966200000, "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": 1768966260000, "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": 1768966320000, "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": 1768966380000, "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": 1768966440000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 442.3, "quote_volume": 41.77936, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966500000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 3840.3, "quote_volume": 362.52432, "trades": 10, "taker_buy_volume": 1359.2, "taker_buy_quote": 128.30848}, {"ts": 1768966560000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 2189.8, "quote_volume": 206.92273, "trades": 7, "taker_buy_volume": 2056.1, "taker_buy_quote": 194.30145}, {"ts": 1768966620000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 1494.5, "quote_volume": 141.36618, "trades": 5, "taker_buy_volume": 55.8, "taker_buy_quote": 5.27868}, {"ts": 1768966680000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 5989.4, "quote_volume": 566.59016, "trades": 14, "taker_buy_volume": 2291.9, "taker_buy_quote": 216.81374}, {"ts": 1768966740000, "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": 1768966800000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1301.2, "quote_volume": 123.09352, "trades": 3, "taker_buy_volume": 1301.2, "taker_buy_quote": 123.09352}, {"ts": 1768966860000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 840.0, "quote_volume": 79.548, "trades": 1, "taker_buy_volume": 840.0, "taker_buy_quote": 79.548}, {"ts": 1768966920000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1000.8, "quote_volume": 94.87584, "trades": 2, "taker_buy_volume": 122.3, "taker_buy_quote": 11.59404}, {"ts": 1768966980000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 1616.4, "quote_volume": 153.08551, "trades": 5, "taker_buy_volume": 368.0, "taker_buy_quote": 34.86203}, {"ts": 1768967040000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 21086.1, "quote_volume": 2000.23925, "trades": 18, "taker_buy_volume": 11525.6, "taker_buy_quote": 1093.77944}, {"ts": 1768967100000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 2601.2, "quote_volume": 246.35473, "trades": 4, "taker_buy_volume": 210.9, "taker_buy_quote": 19.99332}, {"ts": 1768967160000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 4449.0, "quote_volume": 421.3203, "trades": 3, "taker_buy_volume": 4449.0, "taker_buy_quote": 421.3203}, {"ts": 1768967220000, "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": 1768967280000, "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": 1768967340000, "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": 1768967400000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 278.9, "quote_volume": 26.396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967460000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 2419.4, "quote_volume": 228.87524, "trades": 4, "taker_buy_volume": 243.2, "taker_buy_quote": 23.00672}, {"ts": 1768967520000, "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": 1768967580000, "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": 1768967640000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1446.9, "quote_volume": 137.02143, "trades": 6, "taker_buy_volume": 119.6, "taker_buy_quote": 11.32612}, {"ts": 1768967700000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 122.8, "quote_volume": 11.62916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967760000, "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": 1768967820000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1058.5, "quote_volume": 100.23995, "trades": 3, "taker_buy_volume": 1058.5, "taker_buy_quote": 100.23995}, {"ts": 1768967880000, "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": 1768967940000, "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": 1768968000000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 4306.6, "quote_volume": 408.26568, "trades": 3, "taker_buy_volume": 2250.0, "taker_buy_quote": 213.3}, {"ts": 1768968060000, "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": 1768968120000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 123.9, "quote_volume": 11.7705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968180000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1366.2, "quote_volume": 129.789, "trades": 3, "taker_buy_volume": 1125.0, "taker_buy_quote": 106.875}, {"ts": 1768968240000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 3782.9, "quote_volume": 359.43279, "trades": 5, "taker_buy_volume": 2537.9, "taker_buy_quote": 241.15779}, {"ts": 1768968300000, "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": 1768968360000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 7543.9, "quote_volume": 716.4535, "trades": 9, "taker_buy_volume": 1125.0, "taker_buy_quote": 106.7625}, {"ts": 1768968420000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1862.4, "quote_volume": 176.74176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968480000, "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": 1768968540000, "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": 1768968600000, "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": 1768968660000, "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": 1768968720000, "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": 1768968780000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 122.2, "quote_volume": 11.59678, "trades": 1, "taker_buy_volume": 122.2, "taker_buy_quote": 11.59678}, {"ts": 1768968840000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1125.0, "quote_volume": 106.7625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968900000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 329.3, "quote_volume": 31.19674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968960000, "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": 1768969020000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 903.8, "quote_volume": 85.68024, "trades": 1, "taker_buy_volume": 903.8, "taker_buy_quote": 85.68024}, {"ts": 1768969080000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 2776.1, "quote_volume": 262.64314, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969140000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 120.5, "quote_volume": 11.3993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969200000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 16213.1, "quote_volume": 1534.07213, "trades": 20, "taker_buy_volume": 15355.8, "taker_buy_quote": 1452.99584}, {"ts": 1768969260000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 8934.2, "quote_volume": 842.84566, "trades": 11, "taker_buy_volume": 7733.3, "taker_buy_quote": 729.56456}, {"ts": 1768969320000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 635.4, "quote_volume": 59.98176, "trades": 1, "taker_buy_volume": 635.4, "taker_buy_quote": 59.98176}, {"ts": 1768969380000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 709.5, "quote_volume": 66.9768, "trades": 2, "taker_buy_volume": 709.5, "taker_buy_quote": 66.9768}, {"ts": 1768969440000, "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": 1768969500000, "open": 0.0943, "high": 0.0943, "low": 0.094, "close": 0.0943, "volume": 72953.6, "quote_volume": 6867.5049, "trades": 60, "taker_buy_volume": 20586.2, "taker_buy_quote": 1938.93852}, {"ts": 1768969560000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 3826.1, "quote_volume": 360.54301, "trades": 7, "taker_buy_volume": 1243.9, "taker_buy_quote": 117.29977}, {"ts": 1768969620000, "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": 1768969680000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1461.4, "quote_volume": 137.81002, "trades": 3, "taker_buy_volume": 1461.4, "taker_buy_quote": 137.81002}, {"ts": 1768969740000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 4668.9, "quote_volume": 440.74416, "trades": 5, "taker_buy_volume": 4668.9, "taker_buy_quote": 440.74416}, {"ts": 1768969800000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 357.8, "quote_volume": 33.77632, "trades": 4, "taker_buy_volume": 177.2, "taker_buy_quote": 16.72768}, {"ts": 1768969860000, "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": 1768969920000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 2112.4, "quote_volume": 199.41056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969980000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 177.2, "quote_volume": 16.72768, "trades": 2, "taker_buy_volume": 177.2, "taker_buy_quote": 16.72768}, {"ts": 1768970040000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 1831.8, "quote_volume": 173.08181, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970100000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 1601.7, "quote_volume": 151.23023, "trades": 6, "taker_buy_volume": 1427.2, "taker_buy_quote": 134.73998}, {"ts": 1768970160000, "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": 1768970220000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 21444.2, "quote_volume": 2026.46464, "trades": 28, "taker_buy_volume": 6860.5, "taker_buy_quote": 648.31725}, {"ts": 1768970280000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 2612.8, "quote_volume": 246.9096, "trades": 6, "taker_buy_volume": 124.1, "taker_buy_quote": 11.72745}, {"ts": 1768970340000, "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": 1768970400000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1247.1, "quote_volume": 117.85095, "trades": 2, "taker_buy_volume": 122.1, "taker_buy_quote": 11.53845}, {"ts": 1768970460000, "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": 1768970520000, "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": 1768970580000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 211.6, "quote_volume": 19.9962, "trades": 1, "taker_buy_volume": 211.6, "taker_buy_quote": 19.9962}, {"ts": 1768970640000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 4445.6, "quote_volume": 420.23391, "trades": 6, "taker_buy_volume": 3198.5, "taker_buy_quote": 302.25825}, {"ts": 1768970700000, "open": 0.0945, "high": 0.0948, "low": 0.0945, "close": 0.0948, "volume": 59614.6, "quote_volume": 5643.6247, "trades": 52, "taker_buy_volume": 44937.2, "taker_buy_quote": 4253.96104}, {"ts": 1768970760000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 11648.0, "quote_volume": 1104.78321, "trades": 24, "taker_buy_volume": 5528.1, "taker_buy_quote": 524.61669}, {"ts": 1768970820000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 38154.0, "quote_volume": 3620.99627, "trades": 19, "taker_buy_volume": 36571.9, "taker_buy_quote": 3470.69677}, {"ts": 1768970880000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 4771.3, "quote_volume": 452.90918, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970940000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 105.5, "quote_volume": 10.0014, "trades": 1, "taker_buy_volume": 105.5, "taker_buy_quote": 10.0014}, {"ts": 1768971000000, "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": 1768971060000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 175.4, "quote_volume": 16.61038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971120000, "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": 1768971180000, "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": 1768971240000, "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": 1768971300000, "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": 1768971360000, "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": 1768971420000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 175.3, "quote_volume": 16.58338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971480000, "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": 1768971540000, "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": 1768971600000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1601.4, "quote_volume": 151.3323, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971660000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1394.6, "quote_volume": 131.7897, "trades": 3, "taker_buy_volume": 1394.6, "taker_buy_quote": 131.7897}, {"ts": 1768971720000, "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": 1768971780000, "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": 1768971840000, "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": 1768971900000, "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": 1768971960000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 7731.7, "quote_volume": 732.4211, "trades": 15, "taker_buy_volume": 7676.0, "taker_buy_quote": 727.14631}, {"ts": 1768972020000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 3237.3, "quote_volume": 306.57231, "trades": 3, "taker_buy_volume": 3237.3, "taker_buy_quote": 306.57231}, {"ts": 1768972080000, "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": 1768972140000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 2194.4, "quote_volume": 208.02912, "trades": 4, "taker_buy_volume": 2194.4, "taker_buy_quote": 208.02912}, {"ts": 1768972200000, "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": 1768972260000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 4715.8, "quote_volume": 446.58626, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972320000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1426.8, "quote_volume": 134.97528, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972380000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 33092.0, "quote_volume": 3129.29614, "trades": 26, "taker_buy_volume": 21141.7, "taker_buy_quote": 1999.99279}, {"ts": 1768972440000, "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": 1768972500000, "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": 1768972560000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1020.3, "quote_volume": 96.41835, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972620000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1304.6, "quote_volume": 123.2847, "trades": 3, "taker_buy_volume": 1304.6, "taker_buy_quote": 123.2847}, {"ts": 1768972680000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 78.6, "quote_volume": 7.4277, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972740000, "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": 1768972800000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 153.2, "quote_volume": 14.4774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972860000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 394.9, "quote_volume": 37.27856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972920000, "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": 1768972980000, "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": 1768973040000, "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": 1768973100000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1373.7, "quote_volume": 129.81465, "trades": 4, "taker_buy_volume": 1373.7, "taker_buy_quote": 129.81465}, {"ts": 1768973160000, "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": 1768973220000, "open": 0.0945, "high": 0.0948, "low": 0.0945, "close": 0.0946, "volume": 14928.5, "quote_volume": 1413.55475, "trades": 19, "taker_buy_volume": 13624.8, "taker_buy_quote": 1290.09447}, {"ts": 1768973280000, "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": 1768973340000, "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": 1768973400000, "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": 1768973460000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 55.8, "quote_volume": 5.28426, "trades": 1, "taker_buy_volume": 55.8, "taker_buy_quote": 5.28426}, {"ts": 1768973520000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 5681.3, "quote_volume": 538.58724, "trades": 8, "taker_buy_volume": 180.0, "taker_buy_quote": 17.064}, {"ts": 1768973580000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 20570.5, "quote_volume": 1950.0834, "trades": 18, "taker_buy_volume": 2139.3, "taker_buy_quote": 202.80564}, {"ts": 1768973640000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 614.3, "quote_volume": 58.19198, "trades": 5, "taker_buy_volume": 177.7, "taker_buy_quote": 16.84596}, {"ts": 1768973700000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 55.6, "quote_volume": 5.27088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973760000, "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": 1768973820000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 233.6, "quote_volume": 22.15065, "trades": 3, "taker_buy_volume": 233.6, "taker_buy_quote": 22.15065}, {"ts": 1768973880000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1087.3, "quote_volume": 103.07604, "trades": 3, "taker_buy_volume": 247.3, "taker_buy_quote": 23.44404}, {"ts": 1768973940000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 19000.1, "quote_volume": 1802.87691, "trades": 19, "taker_buy_volume": 12050.6, "taker_buy_quote": 1143.57794}, {"ts": 1768974000000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 489.9, "quote_volume": 46.46706, "trades": 5, "taker_buy_volume": 367.1, "taker_buy_quote": 34.81334}, {"ts": 1768974060000, "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": 1768974120000, "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": 1768974180000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1244.0, "quote_volume": 117.9312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974240000, "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": 1768974300000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 445.7, "quote_volume": 42.20779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974360000, "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": 1768974420000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 2795.1, "quote_volume": 264.97548, "trades": 5, "taker_buy_volume": 2795.1, "taker_buy_quote": 264.97548}, {"ts": 1768974480000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 2370.8, "quote_volume": 224.98892, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974540000, "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": 1768974600000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1368.6, "quote_volume": 129.74328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974660000, "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": 1768974720000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 63.3, "quote_volume": 5.99451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974780000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1234.5, "quote_volume": 116.90715, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974840000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 123.8, "quote_volume": 11.72386, "trades": 1, "taker_buy_volume": 123.8, "taker_buy_quote": 11.72386}, {"ts": 1768974900000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1479.3, "quote_volume": 140.08971, "trades": 4, "taker_buy_volume": 118.9, "taker_buy_quote": 11.25983}, {"ts": 1768974960000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 115.8, "quote_volume": 10.96626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975020000, "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": 1768975080000, "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": 1768975140000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1653.0, "quote_volume": 156.7044, "trades": 3, "taker_buy_volume": 1653.0, "taker_buy_quote": 156.7044}, {"ts": 1768975200000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 2056.6, "quote_volume": 194.96568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975260000, "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": 1768975320000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 518.2, "quote_volume": 49.12536, "trades": 1, "taker_buy_volume": 518.2, "taker_buy_quote": 49.12536}, {"ts": 1768975380000, "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": 1768975440000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 7057.1, "quote_volume": 669.529, "trades": 11, "taker_buy_volume": 3270.4, "taker_buy_quote": 310.28805}, {"ts": 1768975500000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 4564.8, "quote_volume": 432.33475, "trades": 13, "taker_buy_volume": 1247.7, "taker_buy_quote": 118.15719}, {"ts": 1768975560000, "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": 1768975620000, "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": 1768975680000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 185.9, "quote_volume": 17.60473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975740000, "open": 0.0947, "high": 0.0947, "low": 0.0944, "close": 0.0945, "volume": 191618.2, "quote_volume": 18108.15263, "trades": 61, "taker_buy_volume": 130745.8, "taker_buy_quote": 12353.78396}, {"ts": 1768975800000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 31792.6, "quote_volume": 3003.29, "trades": 23, "taker_buy_volume": 20685.6, "taker_buy_quote": 1954.7892}, {"ts": 1768975860000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 105886.5, "quote_volume": 10006.27425, "trades": 38, "taker_buy_volume": 80309.6, "taker_buy_quote": 7589.2572}, {"ts": 1768975920000, "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": 1768975980000, "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": 1768976040000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 2784.9, "quote_volume": 263.17305, "trades": 3, "taker_buy_volume": 2784.9, "taker_buy_quote": 263.17305}, {"ts": 1768976100000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 247.3, "quote_volume": 23.36985, "trades": 2, "taker_buy_volume": 123.9, "taker_buy_quote": 11.70855}, {"ts": 1768976160000, "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": 1768976220000, "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": 1768976280000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1249.0, "quote_volume": 117.9056, "trades": 3, "taker_buy_volume": 1125.0, "taker_buy_quote": 106.2}, {"ts": 1768976340000, "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": 1768976400000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 10975.7, "quote_volume": 1037.22157, "trades": 8, "taker_buy_volume": 9850.7, "taker_buy_quote": 930.90907}, {"ts": 1768976460000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 176.7, "quote_volume": 16.71582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976520000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 67.1, "quote_volume": 6.34766, "trades": 1, "taker_buy_volume": 67.1, "taker_buy_quote": 6.34766}, {"ts": 1768976580000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 9551.5, "quote_volume": 904.52705, "trades": 4, "taker_buy_volume": 9551.5, "taker_buy_quote": 904.52705}, {"ts": 1768976640000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 6584.4, "quote_volume": 624.20112, "trades": 5, "taker_buy_volume": 1179.4, "taker_buy_quote": 111.80712}, {"ts": 1768976700000, "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": 1768976760000, "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": 1768976820000, "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": 1768976880000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 299.8, "quote_volume": 28.39106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976940000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 3617.5, "quote_volume": 342.939, "trades": 4, "taker_buy_volume": 3617.5, "taker_buy_quote": 342.939}, {"ts": 1768977000000, "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": 1768977060000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 201.4, "quote_volume": 19.07258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977120000, "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": 1768977180000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 3959.1, "quote_volume": 374.92677, "trades": 6, "taker_buy_volume": 3959.1, "taker_buy_quote": 374.92677}, {"ts": 1768977240000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 124.9, "quote_volume": 11.82803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977300000, "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": 1768977360000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 3053.0, "quote_volume": 288.98307, "trades": 7, "taker_buy_volume": 2873.4, "taker_buy_quote": 271.99291}, {"ts": 1768977420000, "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": 1768977480000, "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": 1768977540000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 180.1, "quote_volume": 17.05547, "trades": 2, "taker_buy_volume": 180.1, "taker_buy_quote": 17.05547}, {"ts": 1768977600000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 178.0, "quote_volume": 16.8744, "trades": 2, "taker_buy_volume": 178.0, "taker_buy_quote": 16.8744}, {"ts": 1768977660000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 3294.1, "quote_volume": 312.61009, "trades": 6, "taker_buy_volume": 55.6, "taker_buy_quote": 5.27644}, {"ts": 1768977720000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 325.5, "quote_volume": 30.8574, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977780000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1084.5, "quote_volume": 102.91905, "trades": 3, "taker_buy_volume": 963.5, "taker_buy_quote": 91.43615}, {"ts": 1768977840000, "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": 1768977900000, "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": 1768977960000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 2453.8, "quote_volume": 232.42372, "trades": 6, "taker_buy_volume": 246.0, "taker_buy_quote": 23.33307}, {"ts": 1768978020000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 8038.5, "quote_volume": 760.4421, "trades": 11, "taker_buy_volume": 2896.6, "taker_buy_quote": 274.01836}, {"ts": 1768978080000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 124.3, "quote_volume": 11.75878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978140000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 8161.7, "quote_volume": 770.4769, "trades": 13, "taker_buy_volume": 7915.9, "taker_buy_quote": 747.26096}, {"ts": 1768978200000, "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": 1768978260000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 2258.0, "quote_volume": 213.1552, "trades": 3, "taker_buy_volume": 122.0, "taker_buy_quote": 11.5168}, {"ts": 1768978320000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 3545.4, "quote_volume": 335.0403, "trades": 9, "taker_buy_volume": 3426.4, "taker_buy_quote": 323.7948}, {"ts": 1768978380000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 2833.1, "quote_volume": 267.44464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978440000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1246.6, "quote_volume": 117.67904, "trades": 2, "taker_buy_volume": 121.6, "taker_buy_quote": 11.47904}, {"ts": 1768978500000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 6368.4, "quote_volume": 601.92629, "trades": 5, "taker_buy_volume": 6368.4, "taker_buy_quote": 601.92629}, {"ts": 1768978560000, "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": 1768978620000, "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": 1768978680000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 9178.1, "quote_volume": 866.55708, "trades": 12, "taker_buy_volume": 2112.3, "taker_buy_quote": 199.40112}, {"ts": 1768978740000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 6793.8, "quote_volume": 642.0141, "trades": 4, "taker_buy_volume": 6793.8, "taker_buy_quote": 642.0141}, {"ts": 1768978800000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 2579.6, "quote_volume": 243.60572, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978860000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 17483.9, "quote_volume": 1646.14656, "trades": 20, "taker_buy_volume": 7691.3, "taker_buy_quote": 724.49046}, {"ts": 1768978920000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 8319.5, "quote_volume": 782.86495, "trades": 16, "taker_buy_volume": 7247.3, "taker_buy_quote": 681.97093}, {"ts": 1768978980000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 400.0, "quote_volume": 37.68, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 37.68}, {"ts": 1768979040000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1661.7, "quote_volume": 156.53214, "trades": 7, "taker_buy_volume": 1484.4, "taker_buy_quote": 139.83048}, {"ts": 1768979100000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 2289.4, "quote_volume": 215.66148, "trades": 4, "taker_buy_volume": 2233.4, "taker_buy_quote": 210.38628}, {"ts": 1768979160000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 178.2, "quote_volume": 16.78644, "trades": 2, "taker_buy_volume": 178.2, "taker_buy_quote": 16.78644}, {"ts": 1768979220000, "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": 1768979280000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 3182.8, "quote_volume": 299.81976, "trades": 5, "taker_buy_volume": 1872.3, "taker_buy_quote": 176.37066}, {"ts": 1768979340000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 176.3, "quote_volume": 16.62509, "trades": 2, "taker_buy_volume": 176.3, "taker_buy_quote": 16.62509}, {"ts": 1768979400000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1299.8, "quote_volume": 122.44116, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979460000, "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": 1768979520000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 3927.3, "quote_volume": 369.54283, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979580000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 56.0, "quote_volume": 5.2696, "trades": 1, "taker_buy_volume": 56.0, "taker_buy_quote": 5.2696}, {"ts": 1768979640000, "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": 1768979700000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 56.0, "quote_volume": 5.2752, "trades": 1, "taker_buy_volume": 56.0, "taker_buy_quote": 5.2752}, {"ts": 1768979760000, "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": 1768979820000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 15996.0, "quote_volume": 1505.55532, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979880000, "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": 1768979940000, "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": 1768980000000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 179.8, "quote_volume": 16.93716, "trades": 2, "taker_buy_volume": 179.8, "taker_buy_quote": 16.93716}, {"ts": 1768980060000, "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": 1768980120000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 799.2, "quote_volume": 75.28034, "trades": 3, "taker_buy_volume": 700.2, "taker_buy_quote": 65.95884}, {"ts": 1768980180000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 831.0, "quote_volume": 78.1971, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980240000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 228.0, "quote_volume": 21.4548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980300000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1408.0, "quote_volume": 132.4928, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980360000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 156.0, "quote_volume": 14.6796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980420000, "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": 1768980480000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 22446.2, "quote_volume": 2109.20105, "trades": 34, "taker_buy_volume": 3927.7, "taker_buy_quote": 369.07322}, {"ts": 1768980540000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 56.0, "quote_volume": 5.264, "trades": 1, "taker_buy_volume": 56.0, "taker_buy_quote": 5.264}, {"ts": 1768980600000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 4919.3, "quote_volume": 462.4142, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980660000, "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": 1768980720000, "open": 0.0939, "high": 0.0939, "low": 0.0935, "close": 0.0935, "volume": 82398.1, "quote_volume": 7726.46227, "trades": 40, "taker_buy_volume": 12566.2, "taker_buy_quote": 1178.28585}, {"ts": 1768980780000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 6750.5, "quote_volume": 630.29322, "trades": 15, "taker_buy_volume": 1301.2, "taker_buy_quote": 121.53208}, {"ts": 1768980840000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 4934.8, "quote_volume": 460.99381, "trades": 6, "taker_buy_volume": 2306.5, "taker_buy_quote": 215.54525}, {"ts": 1768980900000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 5328.2, "quote_volume": 498.1867, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980960000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 3509.3, "quote_volume": 328.11955, "trades": 7, "taker_buy_volume": 840.0, "taker_buy_quote": 78.54}, {"ts": 1768981020000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 132.9, "quote_volume": 12.41286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981080000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 65.0, "quote_volume": 6.0775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981140000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 427.3, "quote_volume": 39.99528, "trades": 1, "taker_buy_volume": 427.3, "taker_buy_quote": 39.99528}, {"ts": 1768981200000, "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": 1768981260000, "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": 1768981320000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 119.4, "quote_volume": 11.15196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981380000, "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": 1768981440000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 3139.6, "quote_volume": 292.92468, "trades": 4, "taker_buy_volume": 1125.0, "taker_buy_quote": 104.9625}, {"ts": 1768981500000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 13401.3, "quote_volume": 1248.87662, "trades": 14, "taker_buy_volume": 5423.3, "taker_buy_quote": 505.45156}, {"ts": 1768981560000, "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": 1768981620000, "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": 1768981680000, "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": 1768981740000, "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": 1768981800000, "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": 1768981860000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 122.9, "quote_volume": 11.46657, "trades": 1, "taker_buy_volume": 122.9, "taker_buy_quote": 11.46657}, {"ts": 1768981920000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 91.8, "quote_volume": 8.57412, "trades": 1, "taker_buy_volume": 91.8, "taker_buy_quote": 8.57412}, {"ts": 1768981980000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 3456.2, "quote_volume": 322.80908, "trades": 3, "taker_buy_volume": 122.0, "taker_buy_quote": 11.3948}, {"ts": 1768982040000, "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": 1768982100000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 900.8, "quote_volume": 83.9665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982160000, "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": 1768982220000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1125.0, "quote_volume": 104.9625, "trades": 1, "taker_buy_volume": 1125.0, "taker_buy_quote": 104.9625}, {"ts": 1768982280000, "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": 1768982340000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 3534.3, "quote_volume": 329.41779, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982400000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 2250.0, "quote_volume": 209.925, "trades": 3, "taker_buy_volume": 1125.0, "taker_buy_quote": 104.9625}, {"ts": 1768982460000, "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": 1768982520000, "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": 1768982580000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 4627.6, "quote_volume": 432.58673, "trades": 9, "taker_buy_volume": 4571.2, "taker_buy_quote": 427.31333}, {"ts": 1768982640000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 2489.9, "quote_volume": 232.80565, "trades": 7, "taker_buy_volume": 1308.5, "taker_buy_quote": 122.34475}, {"ts": 1768982700000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 4069.2, "quote_volume": 380.06328, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982760000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 3983.4, "quote_volume": 372.4479, "trades": 4, "taker_buy_volume": 3983.4, "taker_buy_quote": 372.4479}, {"ts": 1768982820000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 123.8, "quote_volume": 11.56292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982880000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 4238.6, "quote_volume": 396.27462, "trades": 4, "taker_buy_volume": 4238.6, "taker_buy_quote": 396.27462}, {"ts": 1768982940000, "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": 1768983000000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 654.8, "quote_volume": 61.2238, "trades": 3, "taker_buy_volume": 454.1, "taker_buy_quote": 42.45835}, {"ts": 1768983060000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 244.0, "quote_volume": 22.7773, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983120000, "open": 0.0932, "high": 0.0932, "low": 0.0929, "close": 0.093, "volume": 78321.8, "quote_volume": 7286.10725, "trades": 61, "taker_buy_volume": 35780.0, "taker_buy_quote": 3329.71704}, {"ts": 1768983180000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 4312.3, "quote_volume": 401.06654, "trades": 4, "taker_buy_volume": 226.4, "taker_buy_quote": 21.07784}, {"ts": 1768983240000, "open": 0.093, "high": 0.093, "low": 0.0927, "close": 0.0928, "volume": 21242.6, "quote_volume": 1972.79719, "trades": 36, "taker_buy_volume": 10335.2, "taker_buy_quote": 960.60279}, {"ts": 1768983300000, "open": 0.0928, "high": 0.0931, "low": 0.0928, "close": 0.093, "volume": 14308.0, "quote_volume": 1329.7419, "trades": 18, "taker_buy_volume": 13183.0, "taker_buy_quote": 1225.1169}, {"ts": 1768983360000, "open": 0.093, "high": 0.0933, "low": 0.093, "close": 0.0933, "volume": 19849.4, "quote_volume": 1850.13829, "trades": 28, "taker_buy_volume": 11732.5, "taker_buy_quote": 1092.83152}, {"ts": 1768983420000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 2206.3, "quote_volume": 205.62716, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983480000, "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": 1768983540000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 500.0, "quote_volume": 46.6, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 46.6}, {"ts": 1768983600000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 10992.7, "quote_volume": 1023.68735, "trades": 21, "taker_buy_volume": 3576.8, "taker_buy_quote": 333.26706}, {"ts": 1768983660000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 1395.3, "quote_volume": 129.7629, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983720000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1104.5, "quote_volume": 102.82895, "trades": 3, "taker_buy_volume": 1104.5, "taker_buy_quote": 102.82895}, {"ts": 1768983780000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 4987.4, "quote_volume": 465.08872, "trades": 7, "taker_buy_volume": 4987.4, "taker_buy_quote": 465.08872}, {"ts": 1768983840000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 5488.0, "quote_volume": 512.0304, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983900000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 177.3, "quote_volume": 16.52436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983960000, "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": 1768984020000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 2963.0, "quote_volume": 276.1516, "trades": 5, "taker_buy_volume": 2717.0, "taker_buy_quote": 253.2244}, {"ts": 1768984080000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1805.4, "quote_volume": 168.44382, "trades": 3, "taker_buy_volume": 1805.4, "taker_buy_quote": 168.44382}, {"ts": 1768984140000, "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": 1768984200000, "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": 1768984260000, "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": 1768984320000, "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": 1768984380000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1919.5, "quote_volume": 179.08935, "trades": 7, "taker_buy_volume": 1919.5, "taker_buy_quote": 179.08935}, {"ts": 1768984440000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 7845.2, "quote_volume": 731.95716, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984500000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 681.3, "quote_volume": 63.56529, "trades": 3, "taker_buy_volume": 681.3, "taker_buy_quote": 63.56529}, {"ts": 1768984560000, "open": 0.0932, "high": 0.0932, "low": 0.0929, "close": 0.0929, "volume": 4131.7, "quote_volume": 384.27174, "trades": 12, "taker_buy_volume": 902.6, "taker_buy_quote": 83.9418}, {"ts": 1768984620000, "open": 0.0929, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 3111.9, "quote_volume": 289.11661, "trades": 7, "taker_buy_volume": 2478.5, "taker_buy_quote": 230.33709}, {"ts": 1768984680000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 19579.9, "quote_volume": 1817.01472, "trades": 29, "taker_buy_volume": 16563.6, "taker_buy_quote": 1537.10208}, {"ts": 1768984740000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 45296.5, "quote_volume": 4207.98184, "trades": 49, "taker_buy_volume": 44666.4, "taker_buy_quote": 4149.50856}, {"ts": 1768984800000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 5683.9, "quote_volume": 528.59702, "trades": 8, "taker_buy_volume": 5683.9, "taker_buy_quote": 528.59702}, {"ts": 1768984860000, "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": 1768984920000, "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": 1768984980000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 328.4, "quote_volume": 30.50836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985040000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 10112.5, "quote_volume": 939.67897, "trades": 14, "taker_buy_volume": 10112.5, "taker_buy_quote": 939.67897}, {"ts": 1768985100000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 4112.9, "quote_volume": 382.4997, "trades": 5, "taker_buy_volume": 4112.9, "taker_buy_quote": 382.4997}, {"ts": 1768985160000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 113.4, "quote_volume": 10.56321, "trades": 2, "taker_buy_volume": 113.4, "taker_buy_quote": 10.56321}, {"ts": 1768985220000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1634.1, "quote_volume": 152.29812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985280000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 3900.0, "quote_volume": 363.0836, "trades": 11, "taker_buy_volume": 2480.4, "taker_buy_quote": 230.92524}, {"ts": 1768985340000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 4334.1, "quote_volume": 403.50471, "trades": 18, "taker_buy_volume": 114.1, "taker_buy_quote": 10.62271}, {"ts": 1768985400000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 2118.4, "quote_volume": 197.22304, "trades": 5, "taker_buy_volume": 179.6, "taker_buy_quote": 16.72076}, {"ts": 1768985460000, "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": 1768985520000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 179.9, "quote_volume": 16.74869, "trades": 2, "taker_buy_volume": 179.9, "taker_buy_quote": 16.74869}, {"ts": 1768985580000, "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": 1768985640000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 9892.1, "quote_volume": 920.95451, "trades": 8, "taker_buy_volume": 5694.5, "taker_buy_quote": 530.15795}, {"ts": 1768985700000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 2422.2, "quote_volume": 225.50682, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985760000, "open": 0.0931, "high": 0.0931, "low": 0.0928, "close": 0.093, "volume": 48477.4, "quote_volume": 4506.1124, "trades": 28, "taker_buy_volume": 3133.3, "taker_buy_quote": 291.3969}, {"ts": 1768985820000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 459.2, "quote_volume": 42.75719, "trades": 3, "taker_buy_volume": 459.2, "taker_buy_quote": 42.75719}, {"ts": 1768985880000, "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": 1768985940000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 8016.6, "quote_volume": 747.94878, "trades": 7, "taker_buy_volume": 8016.6, "taker_buy_quote": 747.94878}, {"ts": 1768986000000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 1256.1, "quote_volume": 117.30177, "trades": 6, "taker_buy_volume": 1019.9, "taker_buy_quote": 95.25866}, {"ts": 1768986060000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 921.2, "quote_volume": 85.94796, "trades": 1, "taker_buy_volume": 921.2, "taker_buy_quote": 85.94796}, {"ts": 1768986120000, "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": 1768986180000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 5846.6, "quote_volume": 545.48778, "trades": 8, "taker_buy_volume": 4720.8, "taker_buy_quote": 440.45064}, {"ts": 1768986240000, "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": 1768986300000, "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": 1768986360000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 5499.9, "quote_volume": 512.59633, "trades": 12, "taker_buy_volume": 1064.5, "taker_buy_quote": 99.2114}, {"ts": 1768986420000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 56.5, "quote_volume": 5.2658, "trades": 1, "taker_buy_volume": 56.5, "taker_buy_quote": 5.2658}, {"ts": 1768986480000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1302.6, "quote_volume": 121.53258, "trades": 3, "taker_buy_volume": 1302.6, "taker_buy_quote": 121.53258}, {"ts": 1768986540000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 1252.6, "quote_volume": 116.78418, "trades": 8, "taker_buy_volume": 654.1, "taker_buy_quote": 60.96212}, {"ts": 1768986600000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 56.5, "quote_volume": 5.2658, "trades": 1, "taker_buy_volume": 56.5, "taker_buy_quote": 5.2658}, {"ts": 1768986660000, "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": 1768986720000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1193.6, "quote_volume": 111.36288, "trades": 5, "taker_buy_volume": 177.2, "taker_buy_quote": 16.53276}, {"ts": 1768986780000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 2113.1, "quote_volume": 197.15223, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986840000, "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": 1768986900000, "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": 1768986960000, "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": 1768987020000, "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": 1768987080000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 179.0, "quote_volume": 16.6828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987140000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 181.0, "quote_volume": 16.8692, "trades": 2, "taker_buy_volume": 181.0, "taker_buy_quote": 16.8692}, {"ts": 1768987200000, "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": 1768987260000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 1483.5, "quote_volume": 138.13173, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987320000, "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": 1768987380000, "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": 1768987440000, "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": 1768987500000, "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": 1768987560000, "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": 1768987620000, "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": 1768987680000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 14845.5, "quote_volume": 1380.90369, "trades": 19, "taker_buy_volume": 1238.3, "taker_buy_quote": 115.28573}, {"ts": 1768987740000, "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": 1768987800000, "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": 1768987860000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1496.3, "quote_volume": 139.30553, "trades": 2, "taker_buy_volume": 1496.3, "taker_buy_quote": 139.30553}, {"ts": 1768987920000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 27938.3, "quote_volume": 2605.27396, "trades": 29, "taker_buy_volume": 14103.9, "taker_buy_quote": 1315.23849}, {"ts": 1768987980000, "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": 1768988040000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 889.0, "quote_volume": 82.9437, "trades": 1, "taker_buy_volume": 889.0, "taker_buy_quote": 82.9437}, {"ts": 1768988100000, "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": 1768988160000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1325.3, "quote_volume": 123.51796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988220000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 121.3, "quote_volume": 11.29303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988280000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 137.6, "quote_volume": 12.7968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988340000, "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": 1768988400000, "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": 1768988460000, "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": 1768988520000, "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": 1768988580000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 29509.8, "quote_volume": 2752.18406, "trades": 20, "taker_buy_volume": 17387.8, "taker_buy_quote": 1621.20146}, {"ts": 1768988640000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 19596.9, "quote_volume": 1831.97703, "trades": 13, "taker_buy_volume": 9575.6, "taker_buy_quote": 895.10986}, {"ts": 1768988700000, "open": 0.0934, "high": 0.0938, "low": 0.0934, "close": 0.0936, "volume": 59327.8, "quote_volume": 5556.31582, "trades": 54, "taker_buy_volume": 36541.1, "taker_buy_quote": 3421.60431}, {"ts": 1768988760000, "open": 0.0936, "high": 0.094, "low": 0.0936, "close": 0.0938, "volume": 96433.0, "quote_volume": 9044.23859, "trades": 62, "taker_buy_volume": 59160.2, "taker_buy_quote": 5548.60979}, {"ts": 1768988820000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 79831.2, "quote_volume": 7493.65819, "trades": 79, "taker_buy_volume": 43765.3, "taker_buy_quote": 4108.55426}, {"ts": 1768988880000, "open": 0.0939, "high": 0.0943, "low": 0.0938, "close": 0.0939, "volume": 35041.2, "quote_volume": 3297.06743, "trades": 46, "taker_buy_volume": 22958.9, "taker_buy_quote": 2161.54481}, {"ts": 1768988940000, "open": 0.0939, "high": 0.0941, "low": 0.0938, "close": 0.0938, "volume": 33856.0, "quote_volume": 3181.92956, "trades": 49, "taker_buy_volume": 18250.7, "taker_buy_quote": 1715.73089}, {"ts": 1768989000000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 56.1, "quote_volume": 5.26218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989060000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 7077.8, "quote_volume": 662.03668, "trades": 16, "taker_buy_volume": 477.2, "taker_buy_quote": 44.63394}, {"ts": 1768989120000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 3412.3, "quote_volume": 319.58775, "trades": 13, "taker_buy_volume": 3051.7, "taker_buy_quote": 285.79953}, {"ts": 1768989180000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 4878.1, "quote_volume": 457.07797, "trades": 10, "taker_buy_volume": 56.2, "taker_buy_quote": 5.26594}, {"ts": 1768989240000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 5296.8, "quote_volume": 496.31016, "trades": 15, "taker_buy_volume": 1181.2, "taker_buy_quote": 110.67844}, {"ts": 1768989300000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 10561.5, "quote_volume": 989.98435, "trades": 17, "taker_buy_volume": 4899.2, "taker_buy_quote": 459.42684}, {"ts": 1768989360000, "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": 1768989420000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1553.1, "quote_volume": 145.37016, "trades": 4, "taker_buy_volume": 534.1, "taker_buy_quote": 49.99176}, {"ts": 1768989480000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 177.7, "quote_volume": 16.61495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989540000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1718.2, "quote_volume": 160.47988, "trades": 8, "taker_buy_volume": 1359.9, "taker_buy_quote": 127.01466}, {"ts": 1768989600000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 5215.6, "quote_volume": 487.21566, "trades": 12, "taker_buy_volume": 4083.2, "taker_buy_quote": 381.4495}, {"ts": 1768989660000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 13156.7, "quote_volume": 1231.57519, "trades": 14, "taker_buy_volume": 9205.9, "taker_buy_quote": 861.78031}, {"ts": 1768989720000, "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": 1768989780000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 235.9, "quote_volume": 22.10383, "trades": 3, "taker_buy_volume": 235.9, "taker_buy_quote": 22.10383}, {"ts": 1768989840000, "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": 1768989900000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 12319.0, "quote_volume": 1154.70342, "trades": 34, "taker_buy_volume": 2578.8, "taker_buy_quote": 241.8014}, {"ts": 1768989960000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 235.1, "quote_volume": 22.05238, "trades": 3, "taker_buy_volume": 235.1, "taker_buy_quote": 22.05238}, {"ts": 1768990020000, "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": 1768990080000, "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": 1768990140000, "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": 1768990200000, "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": 1768990260000, "open": 0.0938, "high": 0.094, "low": 0.0936, "close": 0.0939, "volume": 88860.5, "quote_volume": 8332.17573, "trades": 125, "taker_buy_volume": 38430.9, "taker_buy_quote": 3603.10418}, {"ts": 1768990320000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 3008.7, "quote_volume": 282.31853, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990380000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 31571.1, "quote_volume": 2958.11483, "trades": 45, "taker_buy_volume": 13114.0, "taker_buy_quote": 1229.04574}, {"ts": 1768990440000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 476.6, "quote_volume": 44.70508, "trades": 3, "taker_buy_volume": 175.3, "taker_buy_quote": 16.44314}, {"ts": 1768990500000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 514.4, "quote_volume": 48.25072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990560000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 9330.2, "quote_volume": 874.27918, "trades": 15, "taker_buy_volume": 2623.8, "taker_buy_quote": 246.1012}, {"ts": 1768990620000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 639.6, "quote_volume": 59.99448, "trades": 1, "taker_buy_volume": 639.6, "taker_buy_quote": 59.99448}, {"ts": 1768990680000, "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": 1768990740000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 4450.6, "quote_volume": 417.46628, "trades": 5, "taker_buy_volume": 4450.6, "taker_buy_quote": 417.46628}, {"ts": 1768990800000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 2177.9, "quote_volume": 204.28702, "trades": 3, "taker_buy_volume": 121.3, "taker_buy_quote": 11.37794}, {"ts": 1768990860000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 122.4, "quote_volume": 11.49336, "trades": 1, "taker_buy_volume": 122.4, "taker_buy_quote": 11.49336}, {"ts": 1768990920000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1249.9, "quote_volume": 117.36561, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990980000, "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": 1768991040000, "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": 1768991100000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 161.0, "quote_volume": 15.1018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991160000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 3044.7, "quote_volume": 285.59286, "trades": 5, "taker_buy_volume": 628.6, "taker_buy_quote": 58.96268}, {"ts": 1768991220000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 22744.3, "quote_volume": 2132.20325, "trades": 16, "taker_buy_volume": 9565.6, "taker_buy_quote": 896.42139}, {"ts": 1768991280000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 880.0, "quote_volume": 82.368, "trades": 3, "taker_buy_volume": 757.6, "taker_buy_quote": 70.91136}, {"ts": 1768991340000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 36614.8, "quote_volume": 3424.85449, "trades": 29, "taker_buy_volume": 12507.0, "taker_buy_quote": 1169.92211}, {"ts": 1768991400000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 6364.2, "quote_volume": 595.35162, "trades": 7, "taker_buy_volume": 4114.2, "taker_buy_quote": 384.97662}, {"ts": 1768991460000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 10028.8, "quote_volume": 937.91922, "trades": 14, "taker_buy_volume": 7511.0, "taker_buy_quote": 702.50492}, {"ts": 1768991520000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 3422.6, "quote_volume": 320.0131, "trades": 4, "taker_buy_volume": 3422.6, "taker_buy_quote": 320.0131}, {"ts": 1768991580000, "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": 1768991640000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 3692.5, "quote_volume": 345.49986, "trades": 5, "taker_buy_volume": 3692.5, "taker_buy_quote": 345.49986}, {"ts": 1768991700000, "open": 0.0935, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 38348.2, "quote_volume": 3586.00798, "trades": 74, "taker_buy_volume": 34812.1, "taker_buy_quote": 3255.60035}, {"ts": 1768991760000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 3935.8, "quote_volume": 367.9973, "trades": 12, "taker_buy_volume": 1181.9, "taker_buy_quote": 110.50765}, {"ts": 1768991820000, "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": 1768991880000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 44112.8, "quote_volume": 4132.31718, "trades": 39, "taker_buy_volume": 19580.7, "taker_buy_quote": 1834.29926}, {"ts": 1768991940000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 244.5, "quote_volume": 22.89732, "trades": 2, "taker_buy_volume": 244.5, "taker_buy_quote": 22.89732}, {"ts": 1768992000000, "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": 1768992060000, "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": 1768992120000, "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": 1768992180000, "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": 1768992240000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 6336.1, "quote_volume": 593.73474, "trades": 4, "taker_buy_volume": 1546.7, "taker_buy_quote": 144.96796}, {"ts": 1768992300000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 119.6, "quote_volume": 11.20652, "trades": 1, "taker_buy_volume": 119.6, "taker_buy_quote": 11.20652}, {"ts": 1768992360000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 66.5, "quote_volume": 6.23105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992420000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 5775.1, "quote_volume": 541.141, "trades": 7, "taker_buy_volume": 1266.3, "taker_buy_quote": 118.66644}, {"ts": 1768992480000, "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": 1768992540000, "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": 1768992600000, "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": 1768992660000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 5577.3, "quote_volume": 522.59301, "trades": 5, "taker_buy_volume": 5577.3, "taker_buy_quote": 522.59301}, {"ts": 1768992720000, "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": 1768992780000, "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": 1768992840000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 7480.4, "quote_volume": 701.45214, "trades": 11, "taker_buy_volume": 2582.9, "taker_buy_quote": 242.18476}, {"ts": 1768992900000, "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": 1768992960000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 5935.7, "quote_volume": 555.31573, "trades": 13, "taker_buy_volume": 2362.8, "taker_buy_quote": 220.9218}, {"ts": 1768993020000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 11306.4, "quote_volume": 1057.89272, "trades": 15, "taker_buy_volume": 8691.6, "taker_buy_quote": 813.40892}, {"ts": 1768993080000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 246.8, "quote_volume": 23.0758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993140000, "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": 1768993200000, "open": 0.0935, "high": 0.0935, "low": 0.0931, "close": 0.0931, "volume": 19815.3, "quote_volume": 1847.69964, "trades": 24, "taker_buy_volume": 12458.6, "taker_buy_quote": 1162.15418}, {"ts": 1768993260000, "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": 1768993320000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 6168.4, "quote_volume": 573.6612, "trades": 9, "taker_buy_volume": 4271.3, "taker_buy_quote": 397.2309}, {"ts": 1768993380000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1206.7, "quote_volume": 112.34377, "trades": 4, "taker_buy_volume": 1082.7, "taker_buy_quote": 100.79937}, {"ts": 1768993440000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 122.0, "quote_volume": 11.3582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993500000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 7454.0, "quote_volume": 693.222, "trades": 8, "taker_buy_volume": 3908.7, "taker_buy_quote": 363.5091}, {"ts": 1768993560000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 242.9, "quote_volume": 22.5897, "trades": 2, "taker_buy_volume": 242.9, "taker_buy_quote": 22.5897}, {"ts": 1768993620000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 124.6, "quote_volume": 11.5878, "trades": 1, "taker_buy_volume": 124.6, "taker_buy_quote": 11.5878}, {"ts": 1768993680000, "open": 0.0931, "high": 0.0933, "low": 0.093, "close": 0.0933, "volume": 13488.2, "quote_volume": 1256.82378, "trades": 24, "taker_buy_volume": 9151.6, "taker_buy_quote": 853.18289}, {"ts": 1768993740000, "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": 1768993800000, "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": 1768993860000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 285.2, "quote_volume": 26.60916, "trades": 2, "taker_buy_volume": 285.2, "taker_buy_quote": 26.60916}, {"ts": 1768993920000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1222.3, "quote_volume": 114.16282, "trades": 6, "taker_buy_volume": 123.6, "taker_buy_quote": 11.54424}, {"ts": 1768993980000, "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": 1768994040000, "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": 1768994100000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 2129.9, "quote_volume": 199.01524, "trades": 4, "taker_buy_volume": 2129.9, "taker_buy_quote": 199.01524}, {"ts": 1768994160000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 56.5, "quote_volume": 5.2771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994220000, "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": 1768994280000, "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": 1768994340000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 9871.0, "quote_volume": 921.9514, "trades": 10, "taker_buy_volume": 8974.5, "taker_buy_quote": 838.2183}, {"ts": 1768994400000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 3091.2, "quote_volume": 288.71808, "trades": 5, "taker_buy_volume": 3091.2, "taker_buy_quote": 288.71808}, {"ts": 1768994460000, "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": 1768994520000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 7003.2, "quote_volume": 654.24027, "trades": 12, "taker_buy_volume": 6825.9, "taker_buy_quote": 637.66272}, {"ts": 1768994580000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1301.8, "quote_volume": 121.7183, "trades": 4, "taker_buy_volume": 1301.8, "taker_buy_quote": 121.7183}, {"ts": 1768994640000, "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": 1768994700000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 3214.4, "quote_volume": 301.12724, "trades": 10, "taker_buy_volume": 3036.2, "taker_buy_quote": 284.4299}, {"ts": 1768994760000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 25414.6, "quote_volume": 2386.13777, "trades": 30, "taker_buy_volume": 7017.9, "taker_buy_quote": 658.69713}, {"ts": 1768994820000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1133.0, "quote_volume": 106.2754, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994880000, "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": 1768994940000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 33410.9, "quote_volume": 3138.12041, "trades": 17, "taker_buy_volume": 30311.1, "taker_buy_quote": 2847.14492}, {"ts": 1768995000000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 2410.9, "quote_volume": 226.60668, "trades": 5, "taker_buy_volume": 2410.9, "taker_buy_quote": 226.60668}, {"ts": 1768995060000, "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": 1768995120000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 3994.5, "quote_volume": 376.33476, "trades": 15, "taker_buy_volume": 3994.5, "taker_buy_quote": 376.33476}, {"ts": 1768995180000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 6949.5, "quote_volume": 654.6429, "trades": 10, "taker_buy_volume": 5821.5, "taker_buy_quote": 548.3853}, {"ts": 1768995240000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 458.6, "quote_volume": 43.20012, "trades": 3, "taker_buy_volume": 458.6, "taker_buy_quote": 43.20012}, {"ts": 1768995300000, "open": 0.0942, "high": 0.0943, "low": 0.0939, "close": 0.0939, "volume": 14427.3, "quote_volume": 1357.44093, "trades": 29, "taker_buy_volume": 4260.7, "taker_buy_quote": 400.90679}, {"ts": 1768995360000, "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": 1768995420000, "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": 1768995480000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 90.3, "quote_volume": 8.46672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995540000, "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": 1768995600000, "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": 1768995660000, "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": 1768995720000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1125.0, "quote_volume": 105.525, "trades": 3, "taker_buy_volume": 1125.0, "taker_buy_quote": 105.525}, {"ts": 1768995780000, "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": 1768995840000, "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": 1768995900000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 2140.5, "quote_volume": 200.7789, "trades": 4, "taker_buy_volume": 2140.5, "taker_buy_quote": 200.7789}, {"ts": 1768995960000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 117.4, "quote_volume": 11.01212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996020000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 10076.8, "quote_volume": 944.46748, "trades": 17, "taker_buy_volume": 7820.9, "taker_buy_quote": 733.08965}, {"ts": 1768996080000, "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": 1768996140000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 10652.7, "quote_volume": 998.53577, "trades": 14, "taker_buy_volume": 6140.2, "taker_buy_quote": 575.71452}, {"ts": 1768996200000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 33309.1, "quote_volume": 3123.6285, "trades": 24, "taker_buy_volume": 30061.3, "taker_buy_quote": 2819.29209}, {"ts": 1768996260000, "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": 1768996320000, "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": 1768996380000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 17058.6, "quote_volume": 1595.17318, "trades": 39, "taker_buy_volume": 9554.0, "taker_buy_quote": 893.45769}, {"ts": 1768996440000, "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": 1768996500000, "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": 1768996560000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 16525.5, "quote_volume": 1546.18152, "trades": 26, "taker_buy_volume": 14070.3, "taker_buy_quote": 1316.62032}, {"ts": 1768996620000, "open": 0.0935, "high": 0.0936, "low": 0.0933, "close": 0.0933, "volume": 12758.0, "quote_volume": 1192.008, "trades": 36, "taker_buy_volume": 5510.0, "taker_buy_quote": 514.67202}, {"ts": 1768996680000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 3721.3, "quote_volume": 347.19729, "trades": 12, "taker_buy_volume": 711.7, "taker_buy_quote": 66.40161}, {"ts": 1768996740000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 7890.2, "quote_volume": 737.19963, "trades": 31, "taker_buy_volume": 3544.3, "taker_buy_quote": 331.15775}, {"ts": 1768996800000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 3634.8, "quote_volume": 339.49032, "trades": 9, "taker_buy_volume": 3252.7, "taker_buy_quote": 303.80218}, {"ts": 1768996860000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 179.9, "quote_volume": 16.80266, "trades": 2, "taker_buy_volume": 179.9, "taker_buy_quote": 16.80266}, {"ts": 1768996920000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 4519.5, "quote_volume": 421.7875, "trades": 13, "taker_buy_volume": 2385.1, "taker_buy_quote": 222.52983}, {"ts": 1768996980000, "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": 1768997040000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 739.1, "quote_volume": 68.88977, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997100000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 407.5, "quote_volume": 37.97335, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997160000, "open": 0.093, "high": 0.093, "low": 0.0926, "close": 0.0927, "volume": 61818.1, "quote_volume": 5729.33236, "trades": 92, "taker_buy_volume": 26075.7, "taker_buy_quote": 2417.9211}, {"ts": 1768997220000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0929, "volume": 6190.2, "quote_volume": 574.80588, "trades": 20, "taker_buy_volume": 3668.6, "taker_buy_quote": 340.77187}, {"ts": 1768997280000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 2942.7, "quote_volume": 273.4198, "trades": 10, "taker_buy_volume": 2885.9, "taker_buy_quote": 268.14308}, {"ts": 1768997340000, "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": 1768997400000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 15857.2, "quote_volume": 1472.17406, "trades": 25, "taker_buy_volume": 10663.3, "taker_buy_quote": 990.18014}, {"ts": 1768997460000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 412.6, "quote_volume": 38.24802, "trades": 5, "taker_buy_volume": 176.8, "taker_buy_quote": 16.38936}, {"ts": 1768997520000, "open": 0.0926, "high": 0.0926, "low": 0.0918, "close": 0.092, "volume": 165246.1, "quote_volume": 15204.24574, "trades": 127, "taker_buy_volume": 82969.3, "taker_buy_quote": 7632.80192}, {"ts": 1768997580000, "open": 0.0921, "high": 0.0922, "low": 0.0919, "close": 0.092, "volume": 14967.3, "quote_volume": 1376.80948, "trades": 33, "taker_buy_volume": 4268.2, "taker_buy_quote": 393.18961}, {"ts": 1768997640000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 3177.7, "quote_volume": 292.78807, "trades": 12, "taker_buy_volume": 2626.3, "taker_buy_quote": 242.04723}, {"ts": 1768997700000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 8380.7, "quote_volume": 773.37065, "trades": 12, "taker_buy_volume": 3645.0, "taker_buy_quote": 336.40898}, {"ts": 1768997760000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 15566.2, "quote_volume": 1436.70874, "trades": 20, "taker_buy_volume": 487.0, "taker_buy_quote": 44.96214}, {"ts": 1768997820000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 6621.5, "quote_volume": 610.90299, "trades": 13, "taker_buy_volume": 5346.4, "taker_buy_quote": 493.22332}, {"ts": 1768997880000, "open": 0.0923, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 4668.7, "quote_volume": 431.10194, "trades": 10, "taker_buy_volume": 1612.7, "taker_buy_quote": 148.9768}, {"ts": 1768997940000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 15998.7, "quote_volume": 1477.03468, "trades": 17, "taker_buy_volume": 3619.4, "taker_buy_quote": 334.08293}, {"ts": 1768998000000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 2360.4, "quote_volume": 218.10096, "trades": 6, "taker_buy_volume": 1112.6, "taker_buy_quote": 102.80424}, {"ts": 1768998060000, "open": 0.0923, "high": 0.0927, "low": 0.0923, "close": 0.0925, "volume": 44653.4, "quote_volume": 4128.14295, "trades": 53, "taker_buy_volume": 27953.3, "taker_buy_quote": 2584.89466}, {"ts": 1768998120000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 1615.8, "quote_volume": 149.48662, "trades": 4, "taker_buy_volume": 1615.8, "taker_buy_quote": 149.48662}, {"ts": 1768998180000, "open": 0.0924, "high": 0.0927, "low": 0.0924, "close": 0.0927, "volume": 9836.9, "quote_volume": 910.47273, "trades": 19, "taker_buy_volume": 8593.7, "taker_buy_quote": 795.60105}, {"ts": 1768998240000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 12185.6, "quote_volume": 1128.74103, "trades": 17, "taker_buy_volume": 5666.5, "taker_buy_quote": 525.06005}, {"ts": 1768998300000, "open": 0.0926, "high": 0.0927, "low": 0.0924, "close": 0.0924, "volume": 2333.8, "quote_volume": 216.14702, "trades": 9, "taker_buy_volume": 1975.6, "taker_buy_quote": 182.9777}, {"ts": 1768998360000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 4009.7, "quote_volume": 370.27865, "trades": 6, "taker_buy_volume": 3886.9, "taker_buy_quote": 358.93193}, {"ts": 1768998420000, "open": 0.0924, "high": 0.0927, "low": 0.0924, "close": 0.0927, "volume": 3422.1, "quote_volume": 316.65181, "trades": 5, "taker_buy_volume": 3422.1, "taker_buy_quote": 316.65181}, {"ts": 1768998480000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 1078.9, "quote_volume": 99.98106, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998540000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 9484.3, "quote_volume": 877.32187, "trades": 13, "taker_buy_volume": 487.0, "taker_buy_quote": 45.02314}, {"ts": 1768998600000, "open": 0.0925, "high": 0.0925, "low": 0.0923, "close": 0.0925, "volume": 45019.6, "quote_volume": 4160.3559, "trades": 48, "taker_buy_volume": 35329.9, "taker_buy_quote": 3265.31384}, {"ts": 1768998660000, "open": 0.0926, "high": 0.0929, "low": 0.0926, "close": 0.0929, "volume": 66361.4, "quote_volume": 6158.31296, "trades": 63, "taker_buy_volume": 39327.5, "taker_buy_quote": 3649.38478}, {"ts": 1768998720000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 23443.7, "quote_volume": 2179.80453, "trades": 21, "taker_buy_volume": 15003.7, "taker_buy_quote": 1394.88453}, {"ts": 1768998780000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 20912.2, "quote_volume": 1943.7367, "trades": 25, "taker_buy_volume": 2630.3, "taker_buy_quote": 244.4988}, {"ts": 1768998840000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 8289.6, "quote_volume": 769.27488, "trades": 11, "taker_buy_volume": 4745.3, "taker_buy_quote": 440.36384}, {"ts": 1768998900000, "open": 0.0928, "high": 0.0931, "low": 0.0928, "close": 0.0931, "volume": 30592.2, "quote_volume": 2845.95525, "trades": 36, "taker_buy_volume": 16560.1, "taker_buy_quote": 1540.22632}, {"ts": 1768998960000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 22580.2, "quote_volume": 2101.2421, "trades": 23, "taker_buy_volume": 10202.5, "taker_buy_quote": 949.64425}, {"ts": 1768999020000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 5310.6, "quote_volume": 494.35339, "trades": 10, "taker_buy_volume": 1884.4, "taker_buy_quote": 175.37417}, {"ts": 1768999080000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 3820.0, "quote_volume": 355.642, "trades": 9, "taker_buy_volume": 3333.2, "taker_buy_quote": 310.32092}, {"ts": 1768999140000, "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": 1768999200000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 3742.9, "quote_volume": 348.46399, "trades": 9, "taker_buy_volume": 3619.2, "taker_buy_quote": 336.94752}, {"ts": 1768999260000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 2369.5, "quote_volume": 220.3635, "trades": 3, "taker_buy_volume": 2250.0, "taker_buy_quote": 209.25}, {"ts": 1768999320000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 1125.0, "quote_volume": 104.625, "trades": 1, "taker_buy_volume": 1125.0, "taker_buy_quote": 104.625}, {"ts": 1768999380000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 2176.3, "quote_volume": 202.61353, "trades": 1, "taker_buy_volume": 2176.3, "taker_buy_quote": 202.61353}, {"ts": 1768999440000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 3367.2, "quote_volume": 313.48632, "trades": 5, "taker_buy_volume": 3367.2, "taker_buy_quote": 313.48632}, {"ts": 1768999500000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 19535.9, "quote_volume": 1819.22691, "trades": 13, "taker_buy_volume": 3870.5, "taker_buy_quote": 360.76589}, {"ts": 1768999560000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 1310.7, "quote_volume": 121.8951, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999620000, "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": 1768999680000, "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": 1768999740000, "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": 1768999800000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1374.5, "quote_volume": 127.96595, "trades": 5, "taker_buy_volume": 1374.5, "taker_buy_quote": 127.96595}, {"ts": 1768999860000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 3002.5, "quote_volume": 279.31512, "trades": 4, "taker_buy_volume": 3002.5, "taker_buy_quote": 279.31512}, {"ts": 1768999920000, "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": 1768999980000, "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": 1769000040000, "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": 1769000100000, "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": 1769000160000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 3159.9, "quote_volume": 294.18669, "trades": 13, "taker_buy_volume": 1679.6, "taker_buy_quote": 156.37076}, {"ts": 1769000220000, "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": 1769000280000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 2463.3, "quote_volume": 229.33323, "trades": 8, "taker_buy_volume": 322.6, "taker_buy_quote": 30.03406}, {"ts": 1769000340000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 6045.6, "quote_volume": 562.84536, "trades": 10, "taker_buy_volume": 2487.3, "taker_buy_quote": 231.56763}, {"ts": 1769000400000, "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": 1769000460000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1362.7, "quote_volume": 126.86737, "trades": 4, "taker_buy_volume": 1362.7, "taker_buy_quote": 126.86737}, {"ts": 1769000520000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 15751.6, "quote_volume": 1465.85584, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000580000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 9128.0, "quote_volume": 849.55958, "trades": 17, "taker_buy_volume": 8826.0, "taker_buy_quote": 821.48048}, {"ts": 1769000640000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 15881.8, "quote_volume": 1478.57732, "trades": 15, "taker_buy_volume": 6653.2, "taker_buy_quote": 619.41292}, {"ts": 1769000700000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 10652.8, "quote_volume": 992.28267, "trades": 18, "taker_buy_volume": 363.7, "taker_buy_quote": 33.89684}, {"ts": 1769000760000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 2572.8, "quote_volume": 239.52768, "trades": 5, "taker_buy_volume": 246.6, "taker_buy_quote": 22.95846}, {"ts": 1769000820000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 7646.0, "quote_volume": 711.8426, "trades": 10, "taker_buy_volume": 3617.3, "taker_buy_quote": 336.77063}, {"ts": 1769000880000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 1068.9, "quote_volume": 99.52534, "trades": 3, "taker_buy_volume": 107.5, "taker_buy_quote": 10.019}, {"ts": 1769000940000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 843.1, "quote_volume": 78.45047, "trades": 3, "taker_buy_volume": 421.7, "taker_buy_quote": 39.26027}, {"ts": 1769001000000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1249.9, "quote_volume": 116.36569, "trades": 2, "taker_buy_volume": 1249.9, "taker_buy_quote": 116.36569}, {"ts": 1769001060000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 5155.0, "quote_volume": 479.9305, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001120000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1854.7, "quote_volume": 172.67257, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001180000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 6157.7, "quote_volume": 573.89764, "trades": 10, "taker_buy_volume": 4789.9, "taker_buy_quote": 446.41868}, {"ts": 1769001240000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 5815.0, "quote_volume": 541.98481, "trades": 12, "taker_buy_volume": 5295.2, "taker_buy_quote": 493.55484}, {"ts": 1769001300000, "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": 1769001360000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 243.0, "quote_volume": 22.6233, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001420000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 4816.5, "quote_volume": 448.17925, "trades": 7, "taker_buy_volume": 3572.5, "taker_buy_quote": 332.48725}, {"ts": 1769001480000, "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": 1769001540000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 770.5, "quote_volume": 71.69867, "trades": 7, "taker_buy_volume": 657.1, "taker_buy_quote": 61.15247}, {"ts": 1769001600000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 2892.7, "quote_volume": 269.31037, "trades": 4, "taker_buy_volume": 2892.7, "taker_buy_quote": 269.31037}, {"ts": 1769001660000, "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": 1769001720000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 16864.3, "quote_volume": 1567.21995, "trades": 22, "taker_buy_volume": 4543.6, "taker_buy_quote": 422.32016}, {"ts": 1769001780000, "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": 1769001840000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 4589.3, "quote_volume": 426.8049, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001900000, "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": 1769001960000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 829.6, "quote_volume": 77.1528, "trades": 5, "taker_buy_volume": 829.6, "taker_buy_quote": 77.1528}, {"ts": 1769002020000, "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": 1769002080000, "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": 1769002140000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 177.0, "quote_volume": 16.461, "trades": 2, "taker_buy_volume": 177.0, "taker_buy_quote": 16.461}, {"ts": 1769002200000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 429.6, "quote_volume": 39.9528, "trades": 2, "taker_buy_volume": 124.3, "taker_buy_quote": 11.5599}, {"ts": 1769002260000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 18211.6, "quote_volume": 1691.81915, "trades": 20, "taker_buy_volume": 2966.5, "taker_buy_quote": 275.58785}, {"ts": 1769002320000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 120.3, "quote_volume": 11.17587, "trades": 1, "taker_buy_volume": 120.3, "taker_buy_quote": 11.17587}, {"ts": 1769002380000, "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": 1769002440000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 1082.4, "quote_volume": 100.63896, "trades": 3, "taker_buy_volume": 1082.4, "taker_buy_quote": 100.63896}, {"ts": 1769002500000, "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": 1769002560000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 512.9, "quote_volume": 47.6997, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002620000, "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": 1769002680000, "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": 1769002740000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1084.9, "quote_volume": 100.78721, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002800000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 17906.9, "quote_volume": 1665.95409, "trades": 12, "taker_buy_volume": 10103.6, "taker_buy_quote": 939.6348}, {"ts": 1769002860000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 17348.1, "quote_volume": 1616.69534, "trades": 15, "taker_buy_volume": 2529.1, "taker_buy_quote": 235.82555}, {"ts": 1769002920000, "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": 1769002980000, "open": 0.093, "high": 0.0931, "low": 0.0928, "close": 0.0929, "volume": 12930.9, "quote_volume": 1201.87982, "trades": 19, "taker_buy_volume": 7014.6, "taker_buy_quote": 652.46862}, {"ts": 1769003040000, "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": 1769003100000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 2256.5, "quote_volume": 209.49368, "trades": 7, "taker_buy_volume": 2029.8, "taker_buy_quote": 188.45592}, {"ts": 1769003160000, "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": 1769003220000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 712.5, "quote_volume": 66.12, "trades": 4, "taker_buy_volume": 655.7, "taker_buy_quote": 60.84896}, {"ts": 1769003280000, "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": 1769003340000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 3011.4, "quote_volume": 279.15678, "trades": 9, "taker_buy_volume": 1595.5, "taker_buy_quote": 147.90285}, {"ts": 1769003400000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 233.3, "quote_volume": 21.62691, "trades": 3, "taker_buy_volume": 176.4, "taker_buy_quote": 16.35228}, {"ts": 1769003460000, "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": 1769003520000, "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": 1769003580000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 243.2, "quote_volume": 22.56896, "trades": 3, "taker_buy_volume": 243.2, "taker_buy_quote": 22.56896}, {"ts": 1769003640000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 1006.1, "quote_volume": 93.5492, "trades": 4, "taker_buy_volume": 1006.1, "taker_buy_quote": 93.5492}, {"ts": 1769003700000, "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": 1769003760000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 56.7, "quote_volume": 5.2731, "trades": 1, "taker_buy_volume": 56.7, "taker_buy_quote": 5.2731}, {"ts": 1769003820000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 113.4, "quote_volume": 10.56321, "trades": 2, "taker_buy_volume": 113.4, "taker_buy_quote": 10.56321}, {"ts": 1769003880000, "open": 0.0933, "high": 0.0936, "low": 0.0933, "close": 0.0935, "volume": 27243.4, "quote_volume": 2546.34165, "trades": 40, "taker_buy_volume": 14471.2, "taker_buy_quote": 1352.92522}, {"ts": 1769003940000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 12393.0, "quote_volume": 1158.38325, "trades": 22, "taker_buy_volume": 467.8, "taker_buy_quote": 43.70381}, {"ts": 1769004000000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 19640.0, "quote_volume": 1835.14947, "trades": 36, "taker_buy_volume": 11065.1, "taker_buy_quote": 1034.48857}, {"ts": 1769004060000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 2272.1, "quote_volume": 212.08335, "trades": 5, "taker_buy_volume": 2272.1, "taker_buy_quote": 212.08335}, {"ts": 1769004120000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1370.2, "quote_volume": 127.97668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769004180000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 242.3, "quote_volume": 22.60659, "trades": 2, "taker_buy_volume": 119.4, "taker_buy_quote": 11.14002}, {"ts": 1769004240000, "open": 0.0934, "high": 0.0941, "low": 0.0934, "close": 0.0935, "volume": 115781.8, "quote_volume": 10860.32558, "trades": 84, "taker_buy_volume": 78354.3, "taker_buy_quote": 7350.99018}, {"ts": 1769004300000, "open": 0.0935, "high": 0.094, "low": 0.0934, "close": 0.094, "volume": 10689.2, "quote_volume": 1001.96428, "trades": 21, "taker_buy_volume": 7126.4, "taker_buy_quote": 668.51154}, {"ts": 1769004360000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 31630.5, "quote_volume": 2972.61345, "trades": 47, "taker_buy_volume": 1920.8, "taker_buy_quote": 180.57024}, {"ts": 1769004420000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 17380.4, "quote_volume": 1637.53005, "trades": 33, "taker_buy_volume": 10538.6, "taker_buy_quote": 993.27854}, {"ts": 1769004480000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 5576.9, "quote_volume": 525.22595, "trades": 14, "taker_buy_volume": 2788.6, "taker_buy_quote": 262.68612}, {"ts": 1769004540000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1858.7, "quote_volume": 175.08954, "trades": 7, "taker_buy_volume": 244.8, "taker_buy_quote": 23.06016}, {"ts": 1769004600000, "open": 0.0942, "high": 0.0945, "low": 0.0942, "close": 0.0945, "volume": 19008.0, "quote_volume": 1794.18285, "trades": 33, "taker_buy_volume": 7715.8, "taker_buy_quote": 727.99006}, {"ts": 1769004660000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 35400.1, "quote_volume": 3348.82835, "trades": 52, "taker_buy_volume": 2493.5, "taker_buy_quote": 235.90934}, {"ts": 1769004720000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 6181.5, "quote_volume": 583.83683, "trades": 12, "taker_buy_volume": 1580.8, "taker_buy_quote": 149.28817}, {"ts": 1769004780000, "open": 0.0945, "high": 0.0951, "low": 0.0945, "close": 0.095, "volume": 20465.1, "quote_volume": 1938.29714, "trades": 35, "taker_buy_volume": 12141.8, "taker_buy_quote": 1150.18591}, {"ts": 1769004840000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 4841.6, "quote_volume": 459.43464, "trades": 8, "taker_buy_volume": 1248.9, "taker_buy_quote": 118.52061}, {"ts": 1769004900000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 4908.8, "quote_volume": 465.34222, "trades": 8, "taker_buy_volume": 1366.9, "taker_buy_quote": 129.58212}, {"ts": 1769004960000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 4260.8, "quote_volume": 403.51012, "trades": 5, "taker_buy_volume": 4141.3, "taker_buy_quote": 392.19347}, {"ts": 1769005020000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 39778.7, "quote_volume": 3776.89662, "trades": 31, "taker_buy_volume": 1368.8, "taker_buy_quote": 129.99973}, {"ts": 1769005080000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1976.3, "quote_volume": 187.55087, "trades": 8, "taker_buy_volume": 1125.0, "taker_buy_quote": 106.7625}, {"ts": 1769005140000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 8991.3, "quote_volume": 852.91758, "trades": 12, "taker_buy_volume": 8866.5, "taker_buy_quote": 841.08654}, {"ts": 1769005200000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 55348.4, "quote_volume": 5254.76579, "trades": 43, "taker_buy_volume": 41095.7, "taker_buy_quote": 3901.9878}, {"ts": 1769005260000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 14162.8, "quote_volume": 1345.58475, "trades": 47, "taker_buy_volume": 1152.0, "taker_buy_quote": 109.4769}, {"ts": 1769005320000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 2552.1, "quote_volume": 242.95992, "trades": 12, "taker_buy_volume": 1078.8, "taker_buy_quote": 102.70176}, {"ts": 1769005380000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 9358.3, "quote_volume": 891.47003, "trades": 13, "taker_buy_volume": 2420.2, "taker_buy_quote": 230.63278}, {"ts": 1769005440000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 2697.6, "quote_volume": 256.81152, "trades": 8, "taker_buy_volume": 365.8, "taker_buy_quote": 34.82416}, {"ts": 1769005500000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 909.2, "quote_volume": 86.39806, "trades": 5, "taker_buy_volume": 122.2, "taker_buy_quote": 11.609}, {"ts": 1769005560000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 9314.0, "quote_volume": 884.83, "trades": 19, "taker_buy_volume": 7649.2, "taker_buy_quote": 726.674}, {"ts": 1769005620000, "open": 0.0949, "high": 0.0949, "low": 0.0939, "close": 0.0941, "volume": 191035.1, "quote_volume": 18022.51125, "trades": 155, "taker_buy_volume": 36388.8, "taker_buy_quote": 3433.79962}, {"ts": 1769005680000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 162212.6, "quote_volume": 15264.36233, "trades": 167, "taker_buy_volume": 110972.4, "taker_buy_quote": 10442.70168}, {"ts": 1769005740000, "open": 0.0941, "high": 0.0944, "low": 0.094, "close": 0.0942, "volume": 157906.0, "quote_volume": 14863.50083, "trades": 138, "taker_buy_volume": 92627.2, "taker_buy_quote": 8721.11113}, {"ts": 1769005800000, "open": 0.0942, "high": 0.0947, "low": 0.0942, "close": 0.0947, "volume": 15966.2, "quote_volume": 1507.09782, "trades": 25, "taker_buy_volume": 7168.4, "taker_buy_quote": 676.71994}, {"ts": 1769005860000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 47590.1, "quote_volume": 4502.25387, "trades": 62, "taker_buy_volume": 16505.9, "taker_buy_quote": 1561.88622}, {"ts": 1769005920000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 5202.8, "quote_volume": 491.7156, "trades": 15, "taker_buy_volume": 1749.1, "taker_buy_quote": 165.35236}, {"ts": 1769005980000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 18532.4, "quote_volume": 1753.24746, "trades": 14, "taker_buy_volume": 17407.4, "taker_buy_quote": 1646.82246}, {"ts": 1769006040000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 13656.4, "quote_volume": 1291.89544, "trades": 17, "taker_buy_volume": 12746.3, "taker_buy_quote": 1205.79998}, {"ts": 1769006100000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 6644.8, "quote_volume": 627.83695, "trades": 10, "taker_buy_volume": 2176.3, "taker_buy_quote": 205.66035}, {"ts": 1769006160000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 14636.5, "quote_volume": 1380.33445, "trades": 29, "taker_buy_volume": 8470.3, "taker_buy_quote": 798.74929}, {"ts": 1769006220000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 12437.9, "quote_volume": 1170.59815, "trades": 31, "taker_buy_volume": 3833.1, "taker_buy_quote": 360.83776}, {"ts": 1769006280000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 15990.3, "quote_volume": 1506.70238, "trades": 32, "taker_buy_volume": 13034.9, "taker_buy_quote": 1228.28988}, {"ts": 1769006340000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 16894.7, "quote_volume": 1593.17851, "trades": 33, "taker_buy_volume": 12142.2, "taker_buy_quote": 1145.04974}, {"ts": 1769006400000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 14806.2, "quote_volume": 1395.71001, "trades": 36, "taker_buy_volume": 8838.8, "taker_buy_quote": 833.28487}, {"ts": 1769006460000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 4699.1, "quote_volume": 442.65522, "trades": 7, "taker_buy_volume": 4529.8, "taker_buy_quote": 426.70716}, {"ts": 1769006520000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 2928.8, "quote_volume": 275.95764, "trades": 7, "taker_buy_volume": 2311.8, "taker_buy_quote": 217.83624}, {"ts": 1769006580000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 947.1, "quote_volume": 89.31153, "trades": 2, "taker_buy_volume": 947.1, "taker_buy_quote": 89.31153}, {"ts": 1769006640000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 11371.4, "quote_volume": 1070.08969, "trades": 27, "taker_buy_volume": 6699.5, "taker_buy_quote": 630.60787}, {"ts": 1769006700000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 8878.3, "quote_volume": 835.16947, "trades": 31, "taker_buy_volume": 7508.5, "taker_buy_quote": 706.35538}, {"ts": 1769006760000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 8659.4, "quote_volume": 813.57724, "trades": 21, "taker_buy_volume": 6844.3, "taker_buy_quote": 642.97548}, {"ts": 1769006820000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 13077.1, "quote_volume": 1230.14301, "trades": 39, "taker_buy_volume": 8530.0, "taker_buy_quote": 802.52433}, {"ts": 1769006880000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 16195.5, "quote_volume": 1524.1225, "trades": 60, "taker_buy_volume": 11784.0, "taker_buy_quote": 1109.01792}, {"ts": 1769006940000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 7574.2, "quote_volume": 711.21738, "trades": 11, "taker_buy_volume": 1237.3, "taker_buy_quote": 116.18247}, {"ts": 1769007000000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 4606.4, "quote_volume": 432.54096, "trades": 19, "taker_buy_volume": 4381.7, "taker_buy_quote": 411.44163}, {"ts": 1769007060000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 2252.3, "quote_volume": 211.5707, "trades": 7, "taker_buy_volume": 2196.1, "taker_buy_quote": 206.29352}, {"ts": 1769007120000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 18933.9, "quote_volume": 1776.31877, "trades": 25, "taker_buy_volume": 6040.7, "taker_buy_quote": 566.82411}, {"ts": 1769007180000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 4584.1, "quote_volume": 430.58502, "trades": 10, "taker_buy_volume": 4229.9, "taker_buy_quote": 397.34863}, {"ts": 1769007240000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 3294.3, "quote_volume": 309.82146, "trades": 9, "taker_buy_volume": 2097.9, "taker_buy_quote": 197.35986}, {"ts": 1769007300000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 9614.2, "quote_volume": 904.65613, "trades": 30, "taker_buy_volume": 7096.3, "taker_buy_quote": 667.83089}, {"ts": 1769007360000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1056.0, "quote_volume": 99.4752, "trades": 4, "taker_buy_volume": 1056.0, "taker_buy_quote": 99.4752}, {"ts": 1769007420000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 4518.8, "quote_volume": 425.76528, "trades": 5, "taker_buy_volume": 4518.8, "taker_buy_quote": 425.76528}, {"ts": 1769007480000, "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0945, "volume": 29559.5, "quote_volume": 2793.45002, "trades": 37, "taker_buy_volume": 18426.7, "taker_buy_quote": 1740.80634}, {"ts": 1769007540000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 2962.8, "quote_volume": 279.68832, "trades": 5, "taker_buy_volume": 1125.0, "taker_buy_quote": 106.2}, {"ts": 1769007600000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 8585.9, "quote_volume": 810.50896, "trades": 10, "taker_buy_volume": 7460.9, "taker_buy_quote": 704.30896}, {"ts": 1769007660000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 157.1, "quote_volume": 14.81453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007720000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1033.0, "quote_volume": 97.5152, "trades": 2, "taker_buy_volume": 1033.0, "taker_buy_quote": 97.5152}, {"ts": 1769007780000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 9123.9, "quote_volume": 863.24373, "trades": 14, "taker_buy_volume": 8881.8, "taker_buy_quote": 840.34107}, {"ts": 1769007840000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 4386.1, "quote_volume": 414.57862, "trades": 9, "taker_buy_volume": 1606.5, "taker_buy_quote": 151.89395}, {"ts": 1769007900000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 6119.1, "quote_volume": 579.32259, "trades": 9, "taker_buy_volume": 5697.3, "taker_buy_quote": 539.42031}, {"ts": 1769007960000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 14156.1, "quote_volume": 1341.69816, "trades": 30, "taker_buy_volume": 7073.7, "taker_buy_quote": 670.61626}, {"ts": 1769008020000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 17961.9, "quote_volume": 1702.36394, "trades": 30, "taker_buy_volume": 7214.3, "taker_buy_quote": 683.91564}, {"ts": 1769008080000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 6331.4, "quote_volume": 600.19876, "trades": 13, "taker_buy_volume": 6151.8, "taker_buy_quote": 583.19064}, {"ts": 1769008140000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 7588.0, "quote_volume": 718.72667, "trades": 22, "taker_buy_volume": 1050.7, "taker_buy_quote": 99.60636}, {"ts": 1769008200000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 9673.4, "quote_volume": 916.42567, "trades": 17, "taker_buy_volume": 4842.6, "taker_buy_quote": 458.93665}, {"ts": 1769008260000, "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": 1769008320000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 688.3, "quote_volume": 65.25084, "trades": 3, "taker_buy_volume": 590.4, "taker_buy_quote": 55.96992}, {"ts": 1769008380000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 5641.2, "quote_volume": 534.78576, "trades": 4, "taker_buy_volume": 1244.2, "taker_buy_quote": 117.95016}, {"ts": 1769008440000, "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": 1769008500000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 4791.2, "quote_volume": 454.69698, "trades": 9, "taker_buy_volume": 4180.6, "taker_buy_quote": 396.73894}, {"ts": 1769008560000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 16210.3, "quote_volume": 1538.08144, "trades": 23, "taker_buy_volume": 4796.7, "taker_buy_quote": 455.39023}, {"ts": 1769008620000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 368.2, "quote_volume": 34.99115, "trades": 3, "taker_buy_volume": 121.9, "taker_buy_quote": 11.5805}, {"ts": 1769008680000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 16357.7, "quote_volume": 1555.80906, "trades": 35, "taker_buy_volume": 14161.7, "taker_buy_quote": 1346.93289}, {"ts": 1769008740000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 3047.6, "quote_volume": 289.79404, "trades": 10, "taker_buy_volume": 1189.2, "taker_buy_quote": 113.09292}, {"ts": 1769008800000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 3791.8, "quote_volume": 360.34559, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008860000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 3743.4, "quote_volume": 354.87432, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008920000, "open": 0.0948, "high": 0.0949, "low": 0.0946, "close": 0.0949, "volume": 53941.3, "quote_volume": 5111.99475, "trades": 39, "taker_buy_volume": 24169.4, "taker_buy_quote": 2291.67325}, {"ts": 1769008980000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 1680.5, "quote_volume": 159.37157, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009040000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1381.5, "quote_volume": 131.10435, "trades": 4, "taker_buy_volume": 1121.5, "taker_buy_quote": 106.43035}, {"ts": 1769009100000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 8597.2, "quote_volume": 816.8403, "trades": 14, "taker_buy_volume": 1063.0, "taker_buy_quote": 101.0913}, {"ts": 1769009160000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 2105.2, "quote_volume": 199.994, "trades": 2, "taker_buy_volume": 2105.2, "taker_buy_quote": 199.994}, {"ts": 1769009220000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 243.0, "quote_volume": 23.04854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009280000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1246.0, "quote_volume": 117.9962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009340000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 6086.0, "quote_volume": 576.3442, "trades": 5, "taker_buy_volume": 4961.0, "taker_buy_quote": 469.8067}, {"ts": 1769009400000, "open": 0.0947, "high": 0.0951, "low": 0.0947, "close": 0.0948, "volume": 63300.3, "quote_volume": 6009.44814, "trades": 71, "taker_buy_volume": 59431.0, "taker_buy_quote": 5642.46937}, {"ts": 1769009460000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1247.6, "quote_volume": 118.27248, "trades": 4, "taker_buy_volume": 1247.6, "taker_buy_quote": 118.27248}, {"ts": 1769009520000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 8904.9, "quote_volume": 842.97967, "trades": 18, "taker_buy_volume": 5711.1, "taker_buy_quote": 540.71633}, {"ts": 1769009580000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 1802.8, "quote_volume": 170.98942, "trades": 5, "taker_buy_volume": 962.8, "taker_buy_quote": 91.35742}, {"ts": 1769009640000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 3433.1, "quote_volume": 325.58148, "trades": 4, "taker_buy_volume": 2153.1, "taker_buy_quote": 204.23748}, {"ts": 1769009700000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 5124.3, "quote_volume": 485.56569, "trades": 9, "taker_buy_volume": 2384.2, "taker_buy_quote": 226.02216}, {"ts": 1769009760000, "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": 1769009820000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 299.6, "quote_volume": 28.34216, "trades": 4, "taker_buy_volume": 121.0, "taker_buy_quote": 11.4466}, {"ts": 1769009880000, "open": 0.0945, "high": 0.0945, "low": 0.0942, "close": 0.0942, "volume": 76836.6, "quote_volume": 7244.19376, "trades": 82, "taker_buy_volume": 9599.9, "taker_buy_quote": 904.96631}, {"ts": 1769009940000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 7281.4, "quote_volume": 686.54598, "trades": 11, "taker_buy_volume": 2956.1, "taker_buy_quote": 278.76023}, {"ts": 1769010000000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 8262.7, "quote_volume": 779.35238, "trades": 15, "taker_buy_volume": 1514.1, "taker_buy_quote": 142.87174}, {"ts": 1769010060000, "open": 0.0944, "high": 0.0948, "low": 0.0944, "close": 0.0948, "volume": 12767.6, "quote_volume": 1208.08227, "trades": 20, "taker_buy_volume": 11746.5, "taker_buy_quote": 1111.58832}, {"ts": 1769010120000, "open": 0.0947, "high": 0.095, "low": 0.0947, "close": 0.0948, "volume": 17073.3, "quote_volume": 1619.41667, "trades": 24, "taker_buy_volume": 8459.9, "taker_buy_quote": 802.7412}, {"ts": 1769010180000, "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": 1769010240000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 358.0, "quote_volume": 33.9026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010300000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1268.2, "quote_volume": 120.22536, "trades": 2, "taker_buy_volume": 1268.2, "taker_buy_quote": 120.22536}, {"ts": 1769010360000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 9379.9, "quote_volume": 887.18951, "trades": 25, "taker_buy_volume": 2955.4, "taker_buy_quote": 279.45625}, {"ts": 1769010420000, "open": 0.0946, "high": 0.0946, "low": 0.0943, "close": 0.0944, "volume": 32527.7, "quote_volume": 3071.43634, "trades": 47, "taker_buy_volume": 6360.1, "taker_buy_quote": 600.58463}, {"ts": 1769010480000, "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": 1769010540000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 3934.6, "quote_volume": 372.0723, "trades": 6, "taker_buy_volume": 3815.0, "taker_buy_quote": 360.74618}, {"ts": 1769010600000, "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": 1769010660000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1037.0, "quote_volume": 98.2039, "trades": 1, "taker_buy_volume": 1037.0, "taker_buy_quote": 98.2039}, {"ts": 1769010720000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 3313.5, "quote_volume": 313.78845, "trades": 19, "taker_buy_volume": 928.7, "taker_buy_quote": 87.94789}, {"ts": 1769010780000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 2287.6, "quote_volume": 216.63572, "trades": 4, "taker_buy_volume": 2287.6, "taker_buy_quote": 216.63572}, {"ts": 1769010840000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1761.4, "quote_volume": 166.80458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010900000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 174.6, "quote_volume": 16.53462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010960000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 3372.2, "quote_volume": 319.37996, "trades": 7, "taker_buy_volume": 270.6, "taker_buy_quote": 25.65288}, {"ts": 1769011020000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1493.2, "quote_volume": 141.55536, "trades": 6, "taker_buy_volume": 1071.4, "taker_buy_quote": 101.56872}, {"ts": 1769011080000, "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": 1769011140000, "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": 1769011200000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 12240.0, "quote_volume": 1162.77202, "trades": 11, "taker_buy_volume": 12240.0, "taker_buy_quote": 1162.77202}, {"ts": 1769011260000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1301.3, "quote_volume": 123.49337, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011320000, "open": 0.0949, "high": 0.0951, "low": 0.0947, "close": 0.0948, "volume": 54194.2, "quote_volume": 5142.77931, "trades": 49, "taker_buy_volume": 29818.8, "taker_buy_quote": 2831.26902}, {"ts": 1769011380000, "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": 1769011440000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 3120.4, "quote_volume": 295.55021, "trades": 9, "taker_buy_volume": 307.9, "taker_buy_quote": 29.18892}, {"ts": 1769011500000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 29243.5, "quote_volume": 2775.65775, "trades": 41, "taker_buy_volume": 22958.1, "taker_buy_quote": 2179.49435}, {"ts": 1769011560000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 2941.9, "quote_volume": 278.89212, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011620000, "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": 1769011680000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 55.5, "quote_volume": 5.2614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011740000, "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": 1769011800000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 7972.3, "quote_volume": 755.73292, "trades": 18, "taker_buy_volume": 7561.1, "taker_buy_quote": 716.79228}, {"ts": 1769011860000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 19251.5, "quote_volume": 1828.47229, "trades": 20, "taker_buy_volume": 17554.0, "taker_buy_quote": 1667.37954}, {"ts": 1769011920000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 21777.1, "quote_volume": 2070.692, "trades": 27, "taker_buy_volume": 15079.5, "taker_buy_quote": 1434.39676}, {"ts": 1769011980000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 8182.4, "quote_volume": 776.50976, "trades": 12, "taker_buy_volume": 6880.5, "taker_buy_quote": 652.95945}, {"ts": 1769012040000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 23031.0, "quote_volume": 2187.02687, "trades": 20, "taker_buy_volume": 23031.0, "taker_buy_quote": 2187.02687}, {"ts": 1769012100000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 342.5, "quote_volume": 32.469, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769012160000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 55.6, "quote_volume": 5.27088, "trades": 1, "taker_buy_volume": 55.6, "taker_buy_quote": 5.27088}, {"ts": 1769012220000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 633.6, "quote_volume": 60.02416, "trades": 5, "taker_buy_volume": 111.2, "taker_buy_quote": 10.54176}, {"ts": 1769012280000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 229.2, "quote_volume": 21.7108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769012340000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 7685.6, "quote_volume": 727.49736, "trades": 28, "taker_buy_volume": 533.5, "taker_buy_quote": 50.5044}, {"ts": 1769012400000, "open": 0.0945, "high": 0.0945, "low": 0.0942, "close": 0.0942, "volume": 32554.0, "quote_volume": 3068.76631, "trades": 31, "taker_buy_volume": 9597.3, "taker_buy_quote": 905.02539}, {"ts": 1769012460000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 15256.9, "quote_volume": 1438.92143, "trades": 11, "taker_buy_volume": 15256.9, "taker_buy_quote": 1438.92143}, {"ts": 1769012520000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 693.9, "quote_volume": 65.36538, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769012580000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 21130.5, "quote_volume": 1991.7006, "trades": 16, "taker_buy_volume": 16919.9, "taker_buy_quote": 1595.06208}, {"ts": 1769012640000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 3244.0, "quote_volume": 305.86101, "trades": 16, "taker_buy_volume": 123.3, "taker_buy_quote": 11.62719}, {"ts": 1769012700000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 16319.1, "quote_volume": 1537.42889, "trades": 16, "taker_buy_volume": 365.3, "taker_buy_quote": 34.44779}, {"ts": 1769012760000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 7511.0, "quote_volume": 708.27978, "trades": 8, "taker_buy_volume": 242.8, "taker_buy_quote": 22.89604}, {"ts": 1769012820000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 413.4, "quote_volume": 38.98362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769012880000, "open": 0.0943, "high": 0.0946, "low": 0.0942, "close": 0.0945, "volume": 36531.6, "quote_volume": 3448.25929, "trades": 37, "taker_buy_volume": 16269.8, "taker_buy_quote": 1537.38301}, {"ts": 1769012940000, "open": 0.0945, "high": 0.0949, "low": 0.0945, "close": 0.0949, "volume": 49673.0, "quote_volume": 4702.74902, "trades": 40, "taker_buy_volume": 33085.2, "taker_buy_quote": 3134.85667}, {"ts": 1769013000000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 11850.5, "quote_volume": 1121.88007, "trades": 17, "taker_buy_volume": 7027.0, "taker_buy_quote": 665.33193}, {"ts": 1769013060000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 5600.9, "quote_volume": 529.84514, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013120000, "open": 0.0945, "high": 0.0947, "low": 0.0944, "close": 0.0944, "volume": 33646.1, "quote_volume": 3181.15153, "trades": 25, "taker_buy_volume": 15103.0, "taker_buy_quote": 1428.94855}, {"ts": 1769013180000, "open": 0.0943, "high": 0.0944, "low": 0.0941, "close": 0.0942, "volume": 43665.1, "quote_volume": 4116.68125, "trades": 37, "taker_buy_volume": 8690.8, "taker_buy_quote": 819.58378}, {"ts": 1769013240000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1431.8, "quote_volume": 134.73238, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013300000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 4932.4, "quote_volume": 464.13884, "trades": 10, "taker_buy_volume": 4751.6, "taker_buy_quote": 447.12556}, {"ts": 1769013360000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 17700.7, "quote_volume": 1663.88348, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013420000, "open": 0.0939, "high": 0.0941, "low": 0.0938, "close": 0.094, "volume": 33702.6, "quote_volume": 3167.08617, "trades": 27, "taker_buy_volume": 31461.8, "taker_buy_quote": 2956.68736}, {"ts": 1769013480000, "open": 0.0939, "high": 0.0939, "low": 0.0935, "close": 0.0935, "volume": 11153.0, "quote_volume": 1044.98747, "trades": 15, "taker_buy_volume": 243.5, "taker_buy_quote": 22.76725}, {"ts": 1769013540000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 18135.2, "quote_volume": 1699.58454, "trades": 24, "taker_buy_volume": 16268.9, "taker_buy_quote": 1524.86222}, {"ts": 1769013600000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 7430.4, "quote_volume": 694.98433, "trades": 11, "taker_buy_volume": 4047.5, "taker_buy_quote": 378.44125}, {"ts": 1769013660000, "open": 0.0935, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 2057.6, "quote_volume": 192.36181, "trades": 9, "taker_buy_volume": 365.8, "taker_buy_quote": 34.21439}, {"ts": 1769013720000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 608.1, "quote_volume": 56.78423, "trades": 5, "taker_buy_volume": 244.5, "taker_buy_quote": 22.8363}, {"ts": 1769013780000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 7345.8, "quote_volume": 685.82101, "trades": 21, "taker_buy_volume": 610.9, "taker_buy_quote": 57.05806}, {"ts": 1769013840000, "open": 0.0932, "high": 0.0932, "low": 0.0927, "close": 0.0928, "volume": 12847.0, "quote_volume": 1193.46664, "trades": 18, "taker_buy_volume": 11048.8, "taker_buy_quote": 1026.56721}, {"ts": 1769013900000, "open": 0.0929, "high": 0.0932, "low": 0.0928, "close": 0.0932, "volume": 30019.0, "quote_volume": 2791.65215, "trades": 54, "taker_buy_volume": 27489.1, "taker_buy_quote": 2556.57628}, {"ts": 1769013960000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 1358.9, "quote_volume": 126.86082, "trades": 11, "taker_buy_volume": 902.0, "taker_buy_quote": 84.23456}, {"ts": 1769014020000, "open": 0.0934, "high": 0.0937, "low": 0.0934, "close": 0.0937, "volume": 1442.0, "quote_volume": 134.92369, "trades": 13, "taker_buy_volume": 1198.6, "taker_buy_quote": 112.14145}, {"ts": 1769014080000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 3223.3, "quote_volume": 301.96197, "trades": 10, "taker_buy_volume": 121.0, "taker_buy_quote": 11.3377}, {"ts": 1769014140000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 2214.9, "quote_volume": 207.30225, "trades": 11, "taker_buy_volume": 847.4, "taker_buy_quote": 79.30425}, {"ts": 1769014200000, "open": 0.0936, "high": 0.0936, "low": 0.0933, "close": 0.0933, "volume": 3901.7, "quote_volume": 364.66182, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769014260000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 1576.0, "quote_volume": 147.18347, "trades": 9, "taker_buy_volume": 535.2, "taker_buy_quote": 49.98768}, {"ts": 1769014320000, "open": 0.0935, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 9138.3, "quote_volume": 854.07176, "trades": 23, "taker_buy_volume": 6773.7, "taker_buy_quote": 633.08025}, {"ts": 1769014380000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 1671.8, "quote_volume": 156.5871, "trades": 6, "taker_buy_volume": 240.0, "taker_buy_quote": 22.464}, {"ts": 1769014440000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 3546.9, "quote_volume": 331.98984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769014500000, "open": 0.0936, "high": 0.0939, "low": 0.0935, "close": 0.0935, "volume": 33404.8, "quote_volume": 3132.7873, "trades": 50, "taker_buy_volume": 9333.0, "taker_buy_quote": 875.27766}, {"ts": 1769014560000, "open": 0.0936, "high": 0.0936, "low": 0.0932, "close": 0.0933, "volume": 15395.1, "quote_volume": 1435.9337, "trades": 34, "taker_buy_volume": 5438.3, "taker_buy_quote": 507.12464}, {"ts": 1769014620000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 10357.1, "quote_volume": 963.8499, "trades": 16, "taker_buy_volume": 7446.8, "taker_buy_quote": 692.90137}, {"ts": 1769014680000, "open": 0.0931, "high": 0.0932, "low": 0.0928, "close": 0.0928, "volume": 10679.4, "quote_volume": 992.83261, "trades": 20, "taker_buy_volume": 5260.9, "taker_buy_quote": 489.40212}, {"ts": 1769014740000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 6763.6, "quote_volume": 627.64496, "trades": 7, "taker_buy_volume": 6592.4, "taker_buy_quote": 611.77472}, {"ts": 1769014800000, "open": 0.0928, "high": 0.0934, "low": 0.0928, "close": 0.0932, "volume": 151324.2, "quote_volume": 14077.19351, "trades": 83, "taker_buy_volume": 108364.8, "taker_buy_quote": 10080.43963}, {"ts": 1769014860000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 13752.7, "quote_volume": 1283.11775, "trades": 18, "taker_buy_volume": 5906.1, "taker_buy_quote": 551.27229}, {"ts": 1769014920000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 1338.3, "quote_volume": 124.66775, "trades": 12, "taker_buy_volume": 370.0, "taker_buy_quote": 34.447}, {"ts": 1769014980000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 1477.5, "quote_volume": 137.83841, "trades": 6, "taker_buy_volume": 1477.5, "taker_buy_quote": 137.83841}, {"ts": 1769015040000, "open": 0.0932, "high": 0.0934, "low": 0.0931, "close": 0.0933, "volume": 9400.8, "quote_volume": 876.18713, "trades": 28, "taker_buy_volume": 1613.6, "taker_buy_quote": 150.52425}, {"ts": 1769015100000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 4775.3, "quote_volume": 445.76516, "trades": 9, "taker_buy_volume": 120.5, "taker_buy_quote": 11.24265}, {"ts": 1769015160000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 667.5, "quote_volume": 62.38352, "trades": 4, "taker_buy_volume": 511.7, "taker_buy_quote": 47.8318}, {"ts": 1769015220000, "open": 0.0935, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 10559.9, "quote_volume": 987.20126, "trades": 18, "taker_buy_volume": 112.8, "taker_buy_quote": 10.55244}, {"ts": 1769015280000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 8143.8, "quote_volume": 759.30804, "trades": 15, "taker_buy_volume": 1483.3, "taker_buy_quote": 138.24356}, {"ts": 1769015340000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 5482.2, "quote_volume": 511.48926, "trades": 11, "taker_buy_volume": 176.5, "taker_buy_quote": 16.46745}, {"ts": 1769015400000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 6592.2, "quote_volume": 614.47076, "trades": 28, "taker_buy_volume": 1073.0, "taker_buy_quote": 100.05772}, {"ts": 1769015460000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 7332.7, "quote_volume": 683.40764, "trades": 20, "taker_buy_volume": 2527.2, "taker_buy_quote": 235.53504}, {"ts": 1769015520000, "open": 0.0932, "high": 0.0932, "low": 0.0929, "close": 0.0929, "volume": 17311.6, "quote_volume": 1611.3036, "trades": 28, "taker_buy_volume": 765.9, "taker_buy_quote": 71.30529}, {"ts": 1769015580000, "open": 0.0928, "high": 0.0932, "low": 0.0928, "close": 0.0931, "volume": 8845.0, "quote_volume": 823.41669, "trades": 24, "taker_buy_volume": 7599.4, "taker_buy_quote": 707.53332}, {"ts": 1769015640000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 15781.1, "quote_volume": 1465.86034, "trades": 28, "taker_buy_volume": 737.9, "taker_buy_quote": 68.52666}, {"ts": 1769015700000, "open": 0.0929, "high": 0.0929, "low": 0.0927, "close": 0.0928, "volume": 18590.3, "quote_volume": 1725.25511, "trades": 22, "taker_buy_volume": 3846.3, "taker_buy_quote": 357.28622}, {"ts": 1769015760000, "open": 0.0928, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 4865.0, "quote_volume": 452.34661, "trades": 10, "taker_buy_volume": 613.6, "taker_buy_quote": 56.9787}, {"ts": 1769015820000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 6489.7, "quote_volume": 604.53682, "trades": 14, "taker_buy_volume": 120.2, "taker_buy_quote": 11.1786}, {"ts": 1769015880000, "open": 0.0931, "high": 0.0934, "low": 0.0931, "close": 0.0934, "volume": 12849.6, "quote_volume": 1197.05322, "trades": 20, "taker_buy_volume": 9089.6, "taker_buy_quote": 846.92351}, {"ts": 1769015940000, "open": 0.0934, "high": 0.094, "low": 0.0934, "close": 0.0938, "volume": 33825.2, "quote_volume": 3170.915, "trades": 41, "taker_buy_volume": 18838.3, "taker_buy_quote": 1767.3907}, {"ts": 1769016000000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 3067.4, "quote_volume": 287.99723, "trades": 11, "taker_buy_volume": 1123.5, "taker_buy_quote": 105.43736}, {"ts": 1769016060000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 17889.8, "quote_volume": 1679.8076, "trades": 15, "taker_buy_volume": 477.8, "taker_buy_quote": 44.86542}, {"ts": 1769016120000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 7524.0, "quote_volume": 705.73891, "trades": 9, "taker_buy_volume": 4979.0, "taker_buy_quote": 467.0302}, {"ts": 1769016180000, "open": 0.0936, "high": 0.0939, "low": 0.0936, "close": 0.0939, "volume": 11951.3, "quote_volume": 1120.39527, "trades": 17, "taker_buy_volume": 2413.5, "taker_buy_quote": 226.20887}, {"ts": 1769016240000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 3120.6, "quote_volume": 293.37016, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016300000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 2422.8, "quote_volume": 227.27093, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016360000, "open": 0.0937, "high": 0.0937, "low": 0.0934, "close": 0.0934, "volume": 13202.9, "quote_volume": 1233.91563, "trades": 22, "taker_buy_volume": 2381.1, "taker_buy_quote": 222.39474}, {"ts": 1769016420000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 2866.3, "quote_volume": 267.71242, "trades": 8, "taker_buy_volume": 1666.2, "taker_buy_quote": 155.62308}, {"ts": 1769016480000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 7437.3, "quote_volume": 696.09623, "trades": 7, "taker_buy_volume": 7199.7, "taker_buy_quote": 673.88063}, {"ts": 1769016540000, "open": 0.0934, "high": 0.0938, "low": 0.0934, "close": 0.0938, "volume": 11248.3, "quote_volume": 1054.09681, "trades": 19, "taker_buy_volume": 5246.5, "taker_buy_quote": 491.21181}, {"ts": 1769016600000, "open": 0.0937, "high": 0.0939, "low": 0.0936, "close": 0.0938, "volume": 9667.7, "quote_volume": 906.77633, "trades": 14, "taker_buy_volume": 9186.4, "taker_buy_quote": 861.67735}, {"ts": 1769016660000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 2975.5, "quote_volume": 278.80435, "trades": 8, "taker_buy_volume": 76.0, "taker_buy_quote": 7.1212}, {"ts": 1769016720000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1203.4, "quote_volume": 112.63824, "trades": 4, "taker_buy_volume": 840.0, "taker_buy_quote": 78.624}, {"ts": 1769016780000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 1498.3, "quote_volume": 140.15231, "trades": 11, "taker_buy_volume": 630.0, "taker_buy_quote": 58.94194}, {"ts": 1769016840000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 1517.3, "quote_volume": 142.14704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016900000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 545.4, "quote_volume": 51.10398, "trades": 5, "taker_buy_volume": 179.9, "taker_buy_quote": 16.85663}, {"ts": 1769016960000, "open": 0.0936, "high": 0.0939, "low": 0.0936, "close": 0.0939, "volume": 2971.9, "quote_volume": 278.54056, "trades": 9, "taker_buy_volume": 2600.0, "taker_buy_quote": 243.6565}, {"ts": 1769017020000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 2971.5, "quote_volume": 278.49609, "trades": 9, "taker_buy_volume": 1127.3, "taker_buy_quote": 105.62801}, {"ts": 1769017080000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 2180.6, "quote_volume": 204.49142, "trades": 8, "taker_buy_volume": 1216.9, "taker_buy_quote": 114.12038}, {"ts": 1769017140000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 1971.3, "quote_volume": 184.79552, "trades": 12, "taker_buy_volume": 1611.5, "taker_buy_quote": 151.04641}, {"ts": 1769017200000, "open": 0.0938, "high": 0.0941, "low": 0.0938, "close": 0.0939, "volume": 13467.7, "quote_volume": 1266.44144, "trades": 20, "taker_buy_volume": 12287.6, "taker_buy_quote": 1155.59312}, {"ts": 1769017260000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 1114.3, "quote_volume": 104.65671, "trades": 8, "taker_buy_volume": 489.5, "taker_buy_quote": 45.97606}, {"ts": 1769017320000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1491.9, "quote_volume": 140.2386, "trades": 5, "taker_buy_volume": 1491.9, "taker_buy_quote": 140.2386}, {"ts": 1769017380000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 6053.2, "quote_volume": 569.09427, "trades": 22, "taker_buy_volume": 3686.4, "taker_buy_quote": 346.64433}, {"ts": 1769017440000, "open": 0.0938, "high": 0.0941, "low": 0.0938, "close": 0.0941, "volume": 4832.3, "quote_volume": 454.30971, "trades": 12, "taker_buy_volume": 4711.3, "taker_buy_quote": 442.95991}, {"ts": 1769017500000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 6069.4, "quote_volume": 571.19706, "trades": 23, "taker_buy_volume": 5065.4, "taker_buy_quote": 476.76865}, {"ts": 1769017560000, "open": 0.0941, "high": 0.0944, "low": 0.0941, "close": 0.0943, "volume": 5108.8, "quote_volume": 482.10036, "trades": 11, "taker_buy_volume": 482.8, "taker_buy_quote": 45.50339}, {"ts": 1769017620000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 5923.4, "quote_volume": 559.22706, "trades": 14, "taker_buy_volume": 4048.8, "taker_buy_quote": 382.26482}, {"ts": 1769017680000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 16697.4, "quote_volume": 1576.9604, "trades": 24, "taker_buy_volume": 2238.9, "taker_buy_quote": 211.54472}, {"ts": 1769017740000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 765.8, "quote_volume": 72.29152, "trades": 3, "taker_buy_volume": 245.8, "taker_buy_quote": 23.20352}, {"ts": 1769017800000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 609.1, "quote_volume": 57.43813, "trades": 5, "taker_buy_volume": 488.2, "taker_buy_quote": 46.03726}, {"ts": 1769017860000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 723.2, "quote_volume": 68.15642, "trades": 5, "taker_buy_volume": 309.8, "taker_buy_quote": 29.21414}, {"ts": 1769017920000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 701.9, "quote_volume": 66.13113, "trades": 2, "taker_buy_volume": 121.5, "taker_buy_quote": 11.45745}, {"ts": 1769017980000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 3108.0, "quote_volume": 293.65708, "trades": 9, "taker_buy_volume": 2374.1, "taker_buy_quote": 224.35245}, {"ts": 1769018040000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 190.4, "quote_volume": 17.97376, "trades": 2, "taker_buy_volume": 71.0, "taker_buy_quote": 6.7024}, {"ts": 1769018100000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 483.5, "quote_volume": 45.70295, "trades": 4, "taker_buy_volume": 241.0, "taker_buy_quote": 22.7745}, {"ts": 1769018160000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 246.7, "quote_volume": 23.31315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018220000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1001.1, "quote_volume": 94.60395, "trades": 11, "taker_buy_volume": 325.4, "taker_buy_quote": 30.7503}, {"ts": 1769018280000, "open": 0.0945, "high": 0.0949, "low": 0.0945, "close": 0.0947, "volume": 7679.4, "quote_volume": 727.38371, "trades": 18, "taker_buy_volume": 5041.2, "taker_buy_quote": 477.38233}, {"ts": 1769018340000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1249.5, "quote_volume": 118.4526, "trades": 2, "taker_buy_volume": 1249.5, "taker_buy_quote": 118.4526}, {"ts": 1769018400000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 7755.4, "quote_volume": 734.80945, "trades": 19, "taker_buy_volume": 1567.7, "taker_buy_quote": 148.46119}, {"ts": 1769018460000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 1994.7, "quote_volume": 188.71913, "trades": 8, "taker_buy_volume": 121.9, "taker_buy_quote": 11.51955}, {"ts": 1769018520000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 3791.4, "quote_volume": 358.67883, "trades": 6, "taker_buy_volume": 1125.0, "taker_buy_quote": 106.425}, {"ts": 1769018580000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 366.7, "quote_volume": 34.65315, "trades": 3, "taker_buy_volume": 120.7, "taker_buy_quote": 11.40615}, {"ts": 1769018640000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 184.5, "quote_volume": 17.4168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018700000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 1079.2, "quote_volume": 101.9843, "trades": 3, "taker_buy_volume": 960.1, "taker_buy_quote": 90.71744}, {"ts": 1769018760000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 2148.3, "quote_volume": 203.08769, "trades": 16, "taker_buy_volume": 608.0, "taker_buy_quote": 57.50458}, {"ts": 1769018820000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 888.3, "quote_volume": 83.83153, "trades": 6, "taker_buy_volume": 243.1, "taker_buy_quote": 22.94864}, {"ts": 1769018880000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 244.9, "quote_volume": 23.09407, "trades": 2, "taker_buy_volume": 244.9, "taker_buy_quote": 23.09407}, {"ts": 1769018940000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 123.1, "quote_volume": 11.60833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019000000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 9953.8, "quote_volume": 940.37988, "trades": 15, "taker_buy_volume": 7039.4, "taker_buy_quote": 664.98137}, {"ts": 1769019060000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 3459.8, "quote_volume": 327.76761, "trades": 7, "taker_buy_volume": 1245.5, "taker_buy_quote": 118.0734}, {"ts": 1769019120000, "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": 1769019180000, "open": 0.0948, "high": 0.0954, "low": 0.0948, "close": 0.0951, "volume": 43085.7, "quote_volume": 4100.02369, "trades": 41, "taker_buy_volume": 36547.9, "taker_buy_quote": 3477.79404}, {"ts": 1769019240000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 7627.4, "quote_volume": 725.36574, "trades": 10, "taker_buy_volume": 7138.7, "taker_buy_quote": 678.89037}, {"ts": 1769019300000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1420.2, "quote_volume": 135.20304, "trades": 4, "taker_buy_volume": 119.7, "taker_buy_quote": 11.39544}, {"ts": 1769019360000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 3578.5, "quote_volume": 340.31535, "trades": 7, "taker_buy_volume": 1246.3, "taker_buy_quote": 118.52313}, {"ts": 1769019420000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 3034.7, "quote_volume": 288.80752, "trades": 8, "taker_buy_volume": 2665.2, "taker_buy_quote": 253.63112}, {"ts": 1769019480000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 122.8, "quote_volume": 11.67828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019540000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 121.3, "quote_volume": 11.53563, "trades": 1, "taker_buy_volume": 121.3, "taker_buy_quote": 11.53563}, {"ts": 1769019600000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 189.4, "quote_volume": 18.01194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019660000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 11244.7, "quote_volume": 1070.48308, "trades": 8, "taker_buy_volume": 1369.6, "taker_buy_quote": 130.26106}, {"ts": 1769019720000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 980.9, "quote_volume": 93.26236, "trades": 8, "taker_buy_volume": 453.5, "taker_buy_quote": 43.12785}, {"ts": 1769019780000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 8817.5, "quote_volume": 837.7465, "trades": 10, "taker_buy_volume": 8453.5, "taker_buy_quote": 803.1665}, {"ts": 1769019840000, "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": 1769019900000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 1496.0, "quote_volume": 142.10672, "trades": 6, "taker_buy_volume": 1248.4, "taker_buy_quote": 118.598}, {"ts": 1769019960000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 126.3, "quote_volume": 11.9985, "trades": 1, "taker_buy_volume": 126.3, "taker_buy_quote": 11.9985}, {"ts": 1769020020000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 2704.4, "quote_volume": 256.65954, "trades": 8, "taker_buy_volume": 2459.7, "taker_buy_quote": 233.42553}, {"ts": 1769020080000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 3861.9, "quote_volume": 366.45785, "trades": 7, "taker_buy_volume": 2494.3, "taker_buy_quote": 236.70907}, {"ts": 1769020140000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 3864.3, "quote_volume": 365.56278, "trades": 7, "taker_buy_volume": 3742.1, "taker_buy_quote": 354.00266}, {"ts": 1769020200000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1717.8, "quote_volume": 162.67566, "trades": 10, "taker_buy_volume": 1359.3, "taker_buy_quote": 128.72571}, {"ts": 1769020260000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 1834.9, "quote_volume": 173.61668, "trades": 9, "taker_buy_volume": 1481.6, "taker_buy_quote": 140.17702}, {"ts": 1769020320000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 179.9, "quote_volume": 17.01854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020380000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 485.7, "quote_volume": 45.95947, "trades": 4, "taker_buy_volume": 122.6, "taker_buy_quote": 11.59796}, {"ts": 1769020440000, "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": 1769020500000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 3103.4, "quote_volume": 293.2713, "trades": 8, "taker_buy_volume": 674.5, "taker_buy_quote": 63.74025}, {"ts": 1769020560000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 1324.7, "quote_volume": 125.30414, "trades": 5, "taker_buy_volume": 1203.8, "taker_buy_quote": 113.867}, {"ts": 1769020620000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 121.4, "quote_volume": 11.4723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020680000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 2111.5, "quote_volume": 199.56121, "trades": 11, "taker_buy_volume": 787.0, "taker_buy_quote": 74.3715}, {"ts": 1769020740000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 1326.0, "quote_volume": 125.54778, "trades": 5, "taker_buy_volume": 1326.0, "taker_buy_quote": 125.54778}, {"ts": 1769020800000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 2661.4, "quote_volume": 252.03458, "trades": 5, "taker_buy_volume": 2420.4, "taker_buy_quote": 229.21188}, {"ts": 1769020860000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 120.5, "quote_volume": 11.41135, "trades": 1, "taker_buy_volume": 120.5, "taker_buy_quote": 11.41135}, {"ts": 1769020920000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1370.3, "quote_volume": 129.76741, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020980000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 121.0, "quote_volume": 11.4587, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 11.4587}, {"ts": 1769021040000, "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": 1769021100000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 2229.2, "quote_volume": 211.10524, "trades": 6, "taker_buy_volume": 123.3, "taker_buy_quote": 11.67651}, {"ts": 1769021160000, "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": 1769021220000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 2898.2, "quote_volume": 274.95558, "trades": 14, "taker_buy_volume": 1597.4, "taker_buy_quote": 151.50966}, {"ts": 1769021280000, "open": 0.0949, "high": 0.0953, "low": 0.0949, "close": 0.0952, "volume": 28185.8, "quote_volume": 2682.7829, "trades": 59, "taker_buy_volume": 18255.1, "taker_buy_quote": 1737.50653}, {"ts": 1769021340000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 4481.9, "quote_volume": 426.99517, "trades": 14, "taker_buy_volume": 3126.7, "taker_buy_quote": 297.87959}, {"ts": 1769021400000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 4337.1, "quote_volume": 413.68901, "trades": 15, "taker_buy_volume": 2081.2, "taker_buy_quote": 198.47615}, {"ts": 1769021460000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 7331.1, "quote_volume": 699.4772, "trades": 25, "taker_buy_volume": 1803.4, "taker_buy_quote": 171.96774}, {"ts": 1769021520000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 33307.7, "quote_volume": 3180.61425, "trades": 12, "taker_buy_volume": 30601.0, "taker_buy_quote": 2922.3955}, {"ts": 1769021580000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 1664.9, "quote_volume": 158.64181, "trades": 8, "taker_buy_volume": 429.4, "taker_buy_quote": 40.90418}, {"ts": 1769021640000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 408.1, "quote_volume": 38.89193, "trades": 5, "taker_buy_volume": 352.8, "taker_buy_quote": 33.62184}, {"ts": 1769021700000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 411.3, "quote_volume": 39.21477, "trades": 5, "taker_buy_volume": 356.0, "taker_buy_quote": 33.94468}, {"ts": 1769021760000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1231.5, "quote_volume": 117.4851, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021820000, "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": 1769021880000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1629.9, "quote_volume": 155.49246, "trades": 9, "taker_buy_volume": 1574.7, "taker_buy_quote": 150.22638}, {"ts": 1769021940000, "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": 1769022000000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 5673.2, "quote_volume": 540.7888, "trades": 15, "taker_buy_volume": 2484.0, "taker_buy_quote": 236.71284}, {"ts": 1769022060000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 7941.7, "quote_volume": 756.25743, "trades": 23, "taker_buy_volume": 7472.9, "taker_buy_quote": 711.65707}, {"ts": 1769022120000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 5125.3, "quote_volume": 487.92856, "trades": 11, "taker_buy_volume": 4878.9, "taker_buy_quote": 464.47128}, {"ts": 1769022180000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 244.9, "quote_volume": 23.28999, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022240000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 802.2, "quote_volume": 76.28922, "trades": 8, "taker_buy_volume": 239.6, "taker_buy_quote": 22.78596}, {"ts": 1769022300000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 121.1, "quote_volume": 11.51661, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022360000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 247.5, "quote_volume": 23.53725, "trades": 3, "taker_buy_volume": 247.5, "taker_buy_quote": 23.53725}, {"ts": 1769022420000, "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": 1769022480000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1064.2, "quote_volume": 101.41826, "trades": 3, "taker_buy_volume": 122.6, "taker_buy_quote": 11.68378}, {"ts": 1769022540000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 8146.5, "quote_volume": 775.5468, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022600000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 1399.5, "quote_volume": 133.22665, "trades": 4, "taker_buy_volume": 1246.5, "taker_buy_quote": 118.6668}, {"ts": 1769022660000, "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": 1769022720000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1654.5, "quote_volume": 157.34295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022780000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 119.4, "quote_volume": 11.36688, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 11.36688}, {"ts": 1769022840000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 2397.2, "quote_volume": 228.71584, "trades": 7, "taker_buy_volume": 2397.2, "taker_buy_quote": 228.71584}, {"ts": 1769022900000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 339.4, "quote_volume": 32.37876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022960000, "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": 1769023020000, "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": 1769023080000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 178.5, "quote_volume": 17.04675, "trades": 2, "taker_buy_volume": 178.5, "taker_buy_quote": 17.04675}, {"ts": 1769023140000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 357.3, "quote_volume": 34.08642, "trades": 5, "taker_buy_volume": 178.3, "taker_buy_quote": 17.00982}, {"ts": 1769023200000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 175.3, "quote_volume": 16.74115, "trades": 2, "taker_buy_volume": 175.3, "taker_buy_quote": 16.74115}, {"ts": 1769023260000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 177.4, "quote_volume": 16.9417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023320000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 351.2, "quote_volume": 33.55731, "trades": 4, "taker_buy_volume": 351.2, "taker_buy_quote": 33.55731}, {"ts": 1769023380000, "open": 0.0957, "high": 0.096, "low": 0.0957, "close": 0.096, "volume": 21424.4, "quote_volume": 2052.21243, "trades": 20, "taker_buy_volume": 6074.6, "taker_buy_quote": 582.52567}, {"ts": 1769023440000, "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": 1769023500000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 1016.6, "quote_volume": 97.58143, "trades": 8, "taker_buy_volume": 428.4, "taker_buy_quote": 41.11424}, {"ts": 1769023560000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 1649.8, "quote_volume": 158.52207, "trades": 6, "taker_buy_volume": 644.1, "taker_buy_quote": 61.94998}, {"ts": 1769023620000, "open": 0.096, "high": 0.097, "low": 0.096, "close": 0.0968, "volume": 76286.0, "quote_volume": 7372.85007, "trades": 82, "taker_buy_volume": 48723.7, "taker_buy_quote": 4708.49143}, {"ts": 1769023680000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 19035.2, "quote_volume": 1844.04982, "trades": 50, "taker_buy_volume": 12776.6, "taker_buy_quote": 1237.81199}, {"ts": 1769023740000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 11509.3, "quote_volume": 1114.64693, "trades": 22, "taker_buy_volume": 1612.1, "taker_buy_quote": 156.07556}, {"ts": 1769023800000, "open": 0.0967, "high": 0.097, "low": 0.0967, "close": 0.097, "volume": 3470.7, "quote_volume": 336.12941, "trades": 12, "taker_buy_volume": 1952.1, "taker_buy_quote": 189.28079}, {"ts": 1769023860000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 13288.9, "quote_volume": 1289.89093, "trades": 20, "taker_buy_volume": 3845.8, "taker_buy_quote": 373.06715}, {"ts": 1769023920000, "open": 0.097, "high": 0.0974, "low": 0.097, "close": 0.0972, "volume": 11837.2, "quote_volume": 1150.69768, "trades": 31, "taker_buy_volume": 3965.4, "taker_buy_quote": 385.4218}, {"ts": 1769023980000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 10779.2, "quote_volume": 1048.42809, "trades": 27, "taker_buy_volume": 1775.3, "taker_buy_quote": 172.63206}, {"ts": 1769024040000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 4394.7, "quote_volume": 427.54103, "trades": 14, "taker_buy_volume": 2940.3, "taker_buy_quote": 286.16142}, {"ts": 1769024100000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 3161.8, "quote_volume": 307.73829, "trades": 6, "taker_buy_volume": 1319.7, "taker_buy_quote": 128.50196}, {"ts": 1769024160000, "open": 0.0974, "high": 0.0977, "low": 0.0974, "close": 0.0976, "volume": 43164.1, "quote_volume": 4216.02288, "trades": 23, "taker_buy_volume": 38975.0, "taker_buy_quote": 3807.17209}, {"ts": 1769024220000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 3933.4, "quote_volume": 384.36442, "trades": 9, "taker_buy_volume": 2563.4, "taker_buy_quote": 250.65242}, {"ts": 1769024280000, "open": 0.0977, "high": 0.0977, "low": 0.0974, "close": 0.0974, "volume": 12355.6, "quote_volume": 1206.36172, "trades": 17, "taker_buy_volume": 2085.5, "taker_buy_quote": 203.75335}, {"ts": 1769024340000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 5992.9, "quote_volume": 583.35225, "trades": 10, "taker_buy_volume": 2677.2, "taker_buy_quote": 260.72272}, {"ts": 1769024400000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 822.7, "quote_volume": 80.13098, "trades": 4, "taker_buy_volume": 822.7, "taker_buy_quote": 80.13098}, {"ts": 1769024460000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 5289.3, "quote_volume": 515.99164, "trades": 14, "taker_buy_volume": 4042.3, "taker_buy_quote": 394.28444}, {"ts": 1769024520000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 13135.8, "quote_volume": 1281.49095, "trades": 35, "taker_buy_volume": 4139.8, "taker_buy_quote": 404.06906}, {"ts": 1769024580000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1372.9, "quote_volume": 134.26962, "trades": 3, "taker_buy_volume": 123.8, "taker_buy_quote": 12.10764}, {"ts": 1769024640000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 1489.8, "quote_volume": 145.56581, "trades": 5, "taker_buy_volume": 245.6, "taker_buy_quote": 24.00747}, {"ts": 1769024700000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 19107.4, "quote_volume": 1873.89879, "trades": 26, "taker_buy_volume": 6359.7, "taker_buy_quote": 623.38624}, {"ts": 1769024760000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 1332.2, "quote_volume": 130.30149, "trades": 10, "taker_buy_volume": 961.2, "taker_buy_quote": 94.0176}, {"ts": 1769024820000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 1617.6, "quote_volume": 158.36304, "trades": 5, "taker_buy_volume": 1496.2, "taker_buy_quote": 146.47798}, {"ts": 1769024880000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 7261.8, "quote_volume": 711.6081, "trades": 14, "taker_buy_volume": 1623.7, "taker_buy_quote": 159.08649}, {"ts": 1769024940000, "open": 0.098, "high": 0.0984, "low": 0.098, "close": 0.0983, "volume": 20770.2, "quote_volume": 2040.50738, "trades": 36, "taker_buy_volume": 5914.0, "taker_buy_quote": 581.27635}, {"ts": 1769025000000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 7725.0, "quote_volume": 760.1326, "trades": 27, "taker_buy_volume": 1042.8, "taker_buy_quote": 102.61152}, {"ts": 1769025060000, "open": 0.0983, "high": 0.0983, "low": 0.098, "close": 0.0981, "volume": 17432.9, "quote_volume": 1711.76888, "trades": 43, "taker_buy_volume": 8255.4, "taker_buy_quote": 810.42388}, {"ts": 1769025120000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 24916.9, "quote_volume": 2446.06377, "trades": 30, "taker_buy_volume": 22910.6, "taker_buy_quote": 2249.03277}, {"ts": 1769025180000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 245.4, "quote_volume": 24.09828, "trades": 2, "taker_buy_volume": 245.4, "taker_buy_quote": 24.09828}, {"ts": 1769025240000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 2514.9, "quote_volume": 246.94908, "trades": 6, "taker_buy_volume": 1248.9, "taker_buy_quote": 122.64198}, {"ts": 1769025300000, "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": 1769025360000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 1854.3, "quote_volume": 181.91904, "trades": 10, "taker_buy_volume": 1366.7, "taker_buy_quote": 134.08548}, {"ts": 1769025420000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 1045.7, "quote_volume": 102.4905, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025480000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 1852.1, "quote_volume": 181.7032, "trades": 7, "taker_buy_volume": 606.3, "taker_buy_quote": 59.49022}, {"ts": 1769025540000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 20821.0, "quote_volume": 2046.59599, "trades": 28, "taker_buy_volume": 10812.8, "taker_buy_quote": 1062.89824}, {"ts": 1769025600000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 10346.4, "quote_volume": 1017.58907, "trades": 20, "taker_buy_volume": 5328.6, "taker_buy_quote": 523.83755}, {"ts": 1769025660000, "open": 0.0985, "high": 0.0988, "low": 0.0984, "close": 0.0984, "volume": 19340.0, "quote_volume": 1908.26001, "trades": 27, "taker_buy_volume": 15917.2, "taker_buy_quote": 1571.12331}, {"ts": 1769025720000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 1176.8, "quote_volume": 115.67944, "trades": 5, "taker_buy_volume": 244.7, "taker_buy_quote": 24.05401}, {"ts": 1769025780000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 362.5, "quote_volume": 35.63375, "trades": 3, "taker_buy_volume": 362.5, "taker_buy_quote": 35.63375}, {"ts": 1769025840000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 245.1, "quote_volume": 24.09333, "trades": 2, "taker_buy_volume": 245.1, "taker_buy_quote": 24.09333}, {"ts": 1769025900000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 2732.6, "quote_volume": 268.61458, "trades": 6, "taker_buy_volume": 2732.6, "taker_buy_quote": 268.61458}, {"ts": 1769025960000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 120.0, "quote_volume": 11.796, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 11.796}, {"ts": 1769026020000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 733.3, "quote_volume": 72.08847, "trades": 4, "taker_buy_volume": 679.8, "taker_buy_quote": 66.82942}, {"ts": 1769026080000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 2873.8, "quote_volume": 282.18278, "trades": 9, "taker_buy_volume": 1370.5, "taker_buy_quote": 134.57091}, {"ts": 1769026140000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 3441.8, "quote_volume": 337.65263, "trades": 5, "taker_buy_volume": 120.5, "taker_buy_quote": 11.8331}, {"ts": 1769026200000, "open": 0.0981, "high": 0.0981, "low": 0.0978, "close": 0.0978, "volume": 3062.3, "quote_volume": 299.86473, "trades": 11, "taker_buy_volume": 1363.7, "taker_buy_quote": 133.51819}, {"ts": 1769026260000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 6623.9, "quote_volume": 647.77547, "trades": 8, "taker_buy_volume": 2370.5, "taker_buy_quote": 231.8349}, {"ts": 1769026320000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 3222.5, "quote_volume": 315.35787, "trades": 10, "taker_buy_volume": 2373.8, "taker_buy_quote": 232.27014}, {"ts": 1769026380000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 1016.3, "quote_volume": 99.48384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026440000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 2803.4, "quote_volume": 274.02957, "trades": 7, "taker_buy_volume": 2684.6, "taker_buy_quote": 262.42281}, {"ts": 1769026500000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 1734.2, "quote_volume": 169.38248, "trades": 7, "taker_buy_volume": 1245.6, "taker_buy_quote": 121.69512}, {"ts": 1769026560000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 2980.1, "quote_volume": 290.98223, "trades": 8, "taker_buy_volume": 2494.1, "taker_buy_quote": 243.54863}, {"ts": 1769026620000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 6585.9, "quote_volume": 643.97619, "trades": 10, "taker_buy_volume": 5463.3, "taker_buy_quote": 534.18591}, {"ts": 1769026680000, "open": 0.0977, "high": 0.0977, "low": 0.0972, "close": 0.0972, "volume": 47804.8, "quote_volume": 4654.66028, "trades": 40, "taker_buy_volume": 7621.4, "taker_buy_quote": 741.59708}, {"ts": 1769026740000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1244.1, "quote_volume": 121.05093, "trades": 2, "taker_buy_volume": 1244.1, "taker_buy_quote": 121.05093}, {"ts": 1769026800000, "open": 0.0973, "high": 0.0974, "low": 0.097, "close": 0.0974, "volume": 40807.6, "quote_volume": 3965.72331, "trades": 24, "taker_buy_volume": 3586.5, "taker_buy_quote": 349.20018}, {"ts": 1769026860000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 739.8, "quote_volume": 71.92953, "trades": 10, "taker_buy_volume": 119.7, "taker_buy_quote": 11.63484}, {"ts": 1769026920000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 4567.8, "quote_volume": 444.26891, "trades": 12, "taker_buy_volume": 3710.1, "taker_buy_quote": 360.98624}, {"ts": 1769026980000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 6399.1, "quote_volume": 622.05007, "trades": 8, "taker_buy_volume": 452.1, "taker_buy_quote": 43.98933}, {"ts": 1769027040000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 3503.1, "quote_volume": 340.87003, "trades": 6, "taker_buy_volume": 3319.1, "taker_buy_quote": 322.94843}, {"ts": 1769027100000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 403.0, "quote_volume": 39.2119, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027160000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 10674.7, "quote_volume": 1037.58084, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027220000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 675.6, "quote_volume": 65.66832, "trades": 3, "taker_buy_volume": 675.6, "taker_buy_quote": 65.66832}, {"ts": 1769027280000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 29032.3, "quote_volume": 2826.82337, "trades": 29, "taker_buy_volume": 22857.9, "taker_buy_quote": 2226.05425}, {"ts": 1769027340000, "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": 1769027400000, "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": 1769027460000, "open": 0.0972, "high": 0.0973, "low": 0.0969, "close": 0.0969, "volume": 29610.2, "quote_volume": 2875.38025, "trades": 33, "taker_buy_volume": 22738.8, "taker_buy_quote": 2208.50634}, {"ts": 1769027520000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 34022.4, "quote_volume": 3296.79881, "trades": 19, "taker_buy_volume": 1526.9, "taker_buy_quote": 147.98486}, {"ts": 1769027580000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 3351.0, "quote_volume": 324.84834, "trades": 12, "taker_buy_volume": 3108.2, "taker_buy_quote": 301.30905}, {"ts": 1769027640000, "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": 1769027700000, "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": 1769027760000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1125.0, "quote_volume": 109.2375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027820000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 490.0, "quote_volume": 47.53, "trades": 4, "taker_buy_volume": 54.2, "taker_buy_quote": 5.2574}, {"ts": 1769027880000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 189.5, "quote_volume": 18.3815, "trades": 2, "taker_buy_volume": 189.5, "taker_buy_quote": 18.3815}, {"ts": 1769027940000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 2964.1, "quote_volume": 287.16739, "trades": 11, "taker_buy_volume": 1799.7, "taker_buy_quote": 174.39093}, {"ts": 1769028000000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 2071.5, "quote_volume": 200.72835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028060000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 2619.7, "quote_volume": 254.05776, "trades": 5, "taker_buy_volume": 2083.8, "taker_buy_quote": 202.11672}, {"ts": 1769028120000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 15283.3, "quote_volume": 1484.48757, "trades": 21, "taker_buy_volume": 15163.7, "taker_buy_quote": 1472.88637}, {"ts": 1769028180000, "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": 1769028240000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 278.7, "quote_volume": 27.0339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028300000, "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": 1769028360000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 1447.7, "quote_volume": 140.59476, "trades": 7, "taker_buy_volume": 1025.9, "taker_buy_quote": 99.63798}, {"ts": 1769028420000, "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": 1769028480000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 1769.5, "quote_volume": 171.8363, "trades": 8, "taker_buy_volume": 1358.0, "taker_buy_quote": 131.8618}, {"ts": 1769028540000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 13470.8, "quote_volume": 1308.01468, "trades": 36, "taker_buy_volume": 11289.9, "taker_buy_quote": 1096.24929}, {"ts": 1769028600000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 124.7, "quote_volume": 12.10837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028660000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 122.8, "quote_volume": 11.92388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028720000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 16408.2, "quote_volume": 1595.69819, "trades": 15, "taker_buy_volume": 16408.2, "taker_buy_quote": 1595.69819}, {"ts": 1769028780000, "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": 1769028840000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 120.8, "quote_volume": 11.74176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028900000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1320.9, "quote_volume": 128.39148, "trades": 3, "taker_buy_volume": 1320.9, "taker_buy_quote": 128.39148}, {"ts": 1769028960000, "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": 1769029020000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 2373.6, "quote_volume": 231.06378, "trades": 5, "taker_buy_volume": 1248.6, "taker_buy_quote": 121.60128}, {"ts": 1769029080000, "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": 1769029140000, "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": 1769029200000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 3544.0, "quote_volume": 344.8312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029260000, "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": 1769029320000, "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": 1769029380000, "open": 0.0972, "high": 0.0975, "low": 0.0972, "close": 0.0975, "volume": 1776.6, "quote_volume": 172.86361, "trades": 7, "taker_buy_volume": 1657.8, "taker_buy_quote": 161.31625}, {"ts": 1769029440000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 5713.8, "quote_volume": 556.52412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029500000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 2544.0, "quote_volume": 247.5312, "trades": 7, "taker_buy_volume": 173.2, "taker_buy_quote": 16.85236}, {"ts": 1769029560000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 178.2, "quote_volume": 17.33886, "trades": 2, "taker_buy_volume": 178.2, "taker_buy_quote": 17.33886}, {"ts": 1769029620000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 2531.9, "quote_volume": 246.60706, "trades": 7, "taker_buy_volume": 1179.1, "taker_buy_quote": 114.84434}, {"ts": 1769029680000, "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": 1769029740000, "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": 1769029800000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 172.9, "quote_volume": 16.82317, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029860000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 177.7, "quote_volume": 17.29021, "trades": 2, "taker_buy_volume": 177.7, "taker_buy_quote": 17.29021}, {"ts": 1769029920000, "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": 1769029980000, "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": 1769030040000, "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": 1769030100000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 4831.2, "quote_volume": 470.55888, "trades": 12, "taker_buy_volume": 108.1, "taker_buy_quote": 10.52894}, {"ts": 1769030160000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 3304.5, "quote_volume": 321.8583, "trades": 7, "taker_buy_volume": 1179.0, "taker_buy_quote": 114.8346}, {"ts": 1769030220000, "open": 0.0974, "high": 0.0978, "low": 0.0974, "close": 0.0977, "volume": 12895.3, "quote_volume": 1259.2269, "trades": 21, "taker_buy_volume": 10608.7, "taker_buy_quote": 1035.92607}, {"ts": 1769030280000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 3827.9, "quote_volume": 374.05118, "trades": 9, "taker_buy_volume": 53.9, "taker_buy_quote": 5.27142}, {"ts": 1769030340000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 2818.5, "quote_volume": 275.21966, "trades": 11, "taker_buy_volume": 283.0, "taker_buy_quote": 27.63158}, {"ts": 1769030400000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 6564.2, "quote_volume": 639.63065, "trades": 16, "taker_buy_volume": 2341.7, "taker_buy_quote": 228.08158}, {"ts": 1769030460000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 5905.7, "quote_volume": 575.21518, "trades": 10, "taker_buy_volume": 1353.7, "taker_buy_quote": 131.85038}, {"ts": 1769030520000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 11427.0, "quote_volume": 1112.72551, "trades": 20, "taker_buy_volume": 1474.5, "taker_buy_quote": 143.6163}, {"ts": 1769030580000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 177.1, "quote_volume": 17.21412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030640000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 66.6, "quote_volume": 6.47352, "trades": 1, "taker_buy_volume": 66.6, "taker_buy_quote": 6.47352}, {"ts": 1769030700000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 5912.1, "quote_volume": 574.65612, "trades": 6, "taker_buy_volume": 1560.6, "taker_buy_quote": 151.69032}, {"ts": 1769030760000, "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": 1769030820000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 64.4, "quote_volume": 6.25324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030880000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 3435.3, "quote_volume": 333.2361, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030940000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 79.0, "quote_volume": 7.663, "trades": 1, "taker_buy_volume": 79.0, "taker_buy_quote": 7.663}, {"ts": 1769031000000, "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": 1769031060000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 3990.2, "quote_volume": 387.3298, "trades": 6, "taker_buy_volume": 3990.2, "taker_buy_quote": 387.3298}, {"ts": 1769031120000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 13569.4, "quote_volume": 1318.21164, "trades": 15, "taker_buy_volume": 7617.0, "taker_buy_quote": 740.2336}, {"ts": 1769031180000, "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": 1769031240000, "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": 1769031300000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 421.8, "quote_volume": 40.95678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031360000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1019.6, "quote_volume": 98.9012, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031420000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 16676.4, "quote_volume": 1616.98264, "trades": 16, "taker_buy_volume": 9067.2, "taker_buy_quote": 879.65116}, {"ts": 1769031480000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 3380.8, "quote_volume": 328.26352, "trades": 6, "taker_buy_volume": 3259.2, "taker_buy_quote": 316.46832}, {"ts": 1769031540000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 3794.0, "quote_volume": 368.3974, "trades": 6, "taker_buy_volume": 3794.0, "taker_buy_quote": 368.3974}, {"ts": 1769031600000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 3443.2, "quote_volume": 334.6667, "trades": 4, "taker_buy_volume": 3319.8, "taker_buy_quote": 322.68456}, {"ts": 1769031660000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1547.9, "quote_volume": 150.30109, "trades": 5, "taker_buy_volume": 1126.1, "taker_buy_quote": 109.34431}, {"ts": 1769031720000, "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": 1769031780000, "open": 0.0972, "high": 0.0978, "low": 0.0972, "close": 0.0978, "volume": 64259.0, "quote_volume": 6263.70431, "trades": 70, "taker_buy_volume": 48146.8, "taker_buy_quote": 4692.05515}, {"ts": 1769031840000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1732.0, "quote_volume": 169.3896, "trades": 5, "taker_buy_volume": 1732.0, "taker_buy_quote": 169.3896}, {"ts": 1769031900000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 4028.0, "quote_volume": 393.53041, "trades": 11, "taker_buy_volume": 1248.3, "taker_buy_quote": 122.08374}, {"ts": 1769031960000, "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": 1769032020000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 349.7, "quote_volume": 34.13072, "trades": 4, "taker_buy_volume": 174.4, "taker_buy_quote": 17.02144}, {"ts": 1769032080000, "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": 1769032140000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 2757.7, "quote_volume": 268.97502, "trades": 7, "taker_buy_volume": 814.1, "taker_buy_quote": 79.45616}, {"ts": 1769032200000, "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": 1769032260000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 5889.8, "quote_volume": 575.30656, "trades": 10, "taker_buy_volume": 177.9, "taker_buy_quote": 17.36843}, {"ts": 1769032320000, "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": 1769032380000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 121.6, "quote_volume": 11.88032, "trades": 1, "taker_buy_volume": 121.6, "taker_buy_quote": 11.88032}, {"ts": 1769032440000, "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": 1769032500000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 724.5, "quote_volume": 70.78365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032560000, "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": 1769032620000, "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": 1769032680000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 118.7, "quote_volume": 11.59699, "trades": 1, "taker_buy_volume": 118.7, "taker_buy_quote": 11.59699}, {"ts": 1769032740000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 9807.9, "quote_volume": 957.36354, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032800000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 102.4, "quote_volume": 10.00448, "trades": 1, "taker_buy_volume": 102.4, "taker_buy_quote": 10.00448}, {"ts": 1769032860000, "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": 1769032920000, "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": 1769032980000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1983.8, "quote_volume": 194.01564, "trades": 4, "taker_buy_volume": 1125.0, "taker_buy_quote": 110.025}, {"ts": 1769033040000, "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": 1769033100000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 2016.1, "quote_volume": 197.17458, "trades": 4, "taker_buy_volume": 2016.1, "taker_buy_quote": 197.17458}, {"ts": 1769033160000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 53.8, "quote_volume": 5.26702, "trades": 1, "taker_buy_volume": 53.8, "taker_buy_quote": 5.26702}, {"ts": 1769033220000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 10579.2, "quote_volume": 1036.56883, "trades": 11, "taker_buy_volume": 3447.7, "taker_buy_quote": 337.79969}, {"ts": 1769033280000, "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": 1769033340000, "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": 1769033400000, "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": 1769033460000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 3036.2, "quote_volume": 297.5476, "trades": 7, "taker_buy_volume": 174.1, "taker_buy_quote": 17.0618}, {"ts": 1769033520000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 5419.3, "quote_volume": 530.257, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033580000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 3560.0, "quote_volume": 347.78771, "trades": 5, "taker_buy_volume": 121.5, "taker_buy_quote": 11.8584}, {"ts": 1769033640000, "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": 1769033700000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 21712.1, "quote_volume": 2119.25591, "trades": 10, "taker_buy_volume": 1674.4, "taker_buy_quote": 163.57639}, {"ts": 1769033760000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 3455.2, "quote_volume": 337.22752, "trades": 6, "taker_buy_volume": 2086.1, "taker_buy_quote": 203.60336}, {"ts": 1769033820000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 961.6, "quote_volume": 93.85216, "trades": 3, "taker_buy_volume": 961.6, "taker_buy_quote": 93.85216}, {"ts": 1769033880000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 64.5, "quote_volume": 6.2952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033940000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 123.7, "quote_volume": 12.08549, "trades": 1, "taker_buy_volume": 123.7, "taker_buy_quote": 12.08549}, {"ts": 1769034000000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 991.7, "quote_volume": 96.88909, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034060000, "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": 1769034120000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 122.6, "quote_volume": 11.99028, "trades": 1, "taker_buy_volume": 122.6, "taker_buy_quote": 11.99028}, {"ts": 1769034180000, "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": 1769034240000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 3434.2, "quote_volume": 335.86476, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034300000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 243.6, "quote_volume": 23.79972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034360000, "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": 1769034420000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 867.0, "quote_volume": 84.7926, "trades": 4, "taker_buy_volume": 177.9, "taker_buy_quote": 17.39862}, {"ts": 1769034480000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 53.8, "quote_volume": 5.26164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034540000, "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": 1769034600000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 177.8, "quote_volume": 17.37106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034660000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 350.6, "quote_volume": 34.21856, "trades": 4, "taker_buy_volume": 172.9, "taker_buy_quote": 16.87504}, {"ts": 1769034720000, "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": 1769034780000, "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": 1769034840000, "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": 1769034900000, "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": 1769034960000, "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": 1769035020000, "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": 1769035080000, "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": 1769035140000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 1190.2, "quote_volume": 116.14585, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035200000, "open": 0.0975, "high": 0.0975, "low": 0.0972, "close": 0.0972, "volume": 24616.3, "quote_volume": 2393.98945, "trades": 28, "taker_buy_volume": 1057.1, "taker_buy_quote": 103.01382}, {"ts": 1769035260000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 5917.6, "quote_volume": 575.19072, "trades": 6, "taker_buy_volume": 5863.5, "taker_buy_quote": 569.9322}, {"ts": 1769035320000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 19098.8, "quote_volume": 1856.40336, "trades": 8, "taker_buy_volume": 175.2, "taker_buy_quote": 17.02944}, {"ts": 1769035380000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 436.7, "quote_volume": 42.37763, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035440000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 4302.3, "quote_volume": 417.75333, "trades": 7, "taker_buy_volume": 4302.3, "taker_buy_quote": 417.75333}, {"ts": 1769035500000, "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": 1769035560000, "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": 1769035620000, "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": 1769035680000, "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": 1769035740000, "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": 1769035800000, "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": 1769035860000, "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": 1769035920000, "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": 1769035980000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 898.7, "quote_volume": 87.26377, "trades": 3, "taker_buy_volume": 898.7, "taker_buy_quote": 87.26377}, {"ts": 1769036040000, "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": 1769036100000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 2193.1, "quote_volume": 213.16932, "trades": 2, "taker_buy_volume": 2193.1, "taker_buy_quote": 213.16932}, {"ts": 1769036160000, "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": 1769036220000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 2043.0, "quote_volume": 198.97587, "trades": 4, "taker_buy_volume": 2043.0, "taker_buy_quote": 198.97587}, {"ts": 1769036280000, "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": 1769036340000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 6151.7, "quote_volume": 598.56041, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036400000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 246.1, "quote_volume": 23.92092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036460000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 367.3, "quote_volume": 35.6281, "trades": 3, "taker_buy_volume": 121.5, "taker_buy_quote": 11.77335}, {"ts": 1769036520000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 9185.5, "quote_volume": 891.67129, "trades": 10, "taker_buy_volume": 9061.7, "taker_buy_quote": 879.65031}, {"ts": 1769036580000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 297.5, "quote_volume": 28.917, "trades": 2, "taker_buy_volume": 124.0, "taker_buy_quote": 12.0528}, {"ts": 1769036640000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 15788.6, "quote_volume": 1536.38464, "trades": 13, "taker_buy_volume": 243.6, "taker_buy_quote": 23.72628}, {"ts": 1769036700000, "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": 1769036760000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 121.5, "quote_volume": 11.82195, "trades": 1, "taker_buy_volume": 121.5, "taker_buy_quote": 11.82195}, {"ts": 1769036820000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 124.7, "quote_volume": 12.12084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036880000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 122.9, "quote_volume": 11.94588, "trades": 2, "taker_buy_volume": 122.9, "taker_buy_quote": 11.94588}, {"ts": 1769036940000, "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": 1769037000000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 2179.2, "quote_volume": 211.81824, "trades": 2, "taker_buy_volume": 2071.5, "taker_buy_quote": 201.3498}, {"ts": 1769037060000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1286.2, "quote_volume": 125.01864, "trades": 1, "taker_buy_volume": 1286.2, "taker_buy_quote": 125.01864}, {"ts": 1769037120000, "open": 0.0972, "high": 0.0979, "low": 0.0972, "close": 0.0979, "volume": 31938.8, "quote_volume": 3116.59729, "trades": 36, "taker_buy_volume": 27139.8, "taker_buy_quote": 2648.6464}, {"ts": 1769037180000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 1560.9, "quote_volume": 152.81211, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037240000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 37732.3, "quote_volume": 3697.49096, "trades": 39, "taker_buy_volume": 24681.3, "taker_buy_quote": 2418.49296}, {"ts": 1769037300000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 1545.7, "quote_volume": 151.32403, "trades": 5, "taker_buy_volume": 301.6, "taker_buy_quote": 29.52664}, {"ts": 1769037360000, "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": 1769037420000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 119.0, "quote_volume": 11.6263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037480000, "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": 1769037540000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 19714.2, "quote_volume": 1924.10592, "trades": 10, "taker_buy_volume": 5569.8, "taker_buy_quote": 543.61248}, {"ts": 1769037600000, "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": 1769037660000, "open": 0.0977, "high": 0.098, "low": 0.0977, "close": 0.0977, "volume": 36917.4, "quote_volume": 3613.28513, "trades": 33, "taker_buy_volume": 27032.8, "taker_buy_quote": 2646.82328}, {"ts": 1769037720000, "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": 1769037780000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1343.4, "quote_volume": 131.25018, "trades": 4, "taker_buy_volume": 164.6, "taker_buy_quote": 16.08142}, {"ts": 1769037840000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 479.0, "quote_volume": 46.82842, "trades": 5, "taker_buy_volume": 479.0, "taker_buy_quote": 46.82842}, {"ts": 1769037900000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 6695.4, "quote_volume": 655.93451, "trades": 14, "taker_buy_volume": 1932.6, "taker_buy_quote": 189.27692}, {"ts": 1769037960000, "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": 1769038020000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 4865.1, "quote_volume": 476.7798, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038080000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 3137.0, "quote_volume": 307.426, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038140000, "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": 1769038200000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 1489.7, "quote_volume": 145.69801, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038260000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 32966.4, "quote_volume": 3216.76627, "trades": 20, "taker_buy_volume": 9708.9, "taker_buy_quote": 947.38149}, {"ts": 1769038320000, "open": 0.0976, "high": 0.0976, "low": 0.0973, "close": 0.0973, "volume": 79447.9, "quote_volume": 7740.79518, "trades": 57, "taker_buy_volume": 38923.9, "taker_buy_quote": 3792.11489}, {"ts": 1769038380000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 50492.9, "quote_volume": 4912.95917, "trades": 34, "taker_buy_volume": 7192.4, "taker_buy_quote": 699.82052}, {"ts": 1769038440000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 231.1, "quote_volume": 22.48603, "trades": 3, "taker_buy_volume": 177.1, "taker_buy_quote": 17.23183}, {"ts": 1769038500000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 38572.9, "quote_volume": 3757.76868, "trades": 16, "taker_buy_volume": 16841.9, "taker_buy_quote": 1641.16928}, {"ts": 1769038560000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 2059.9, "quote_volume": 200.63426, "trades": 3, "taker_buy_volume": 2059.9, "taker_buy_quote": 200.63426}, {"ts": 1769038620000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 5140.1, "quote_volume": 500.13173, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038680000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1140.2, "quote_volume": 110.94146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038740000, "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": 1769038800000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 2316.7, "quote_volume": 224.96362, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038860000, "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": 1769038920000, "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": 1769038980000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 2031.1, "quote_volume": 197.21981, "trades": 8, "taker_buy_volume": 343.9, "taker_buy_quote": 33.39269}, {"ts": 1769039040000, "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": 1769039100000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 2191.2, "quote_volume": 212.98464, "trades": 2, "taker_buy_volume": 119.7, "taker_buy_quote": 11.63484}, {"ts": 1769039160000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 6514.4, "quote_volume": 632.54824, "trades": 4, "taker_buy_volume": 1245.0, "taker_buy_quote": 120.8895}, {"ts": 1769039220000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 2178.8, "quote_volume": 211.76721, "trades": 4, "taker_buy_volume": 2178.8, "taker_buy_quote": 211.76721}, {"ts": 1769039280000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 2376.0, "quote_volume": 230.93492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039340000, "open": 0.097, "high": 0.0974, "low": 0.097, "close": 0.0971, "volume": 42428.7, "quote_volume": 4123.20523, "trades": 48, "taker_buy_volume": 36685.6, "taker_buy_quote": 3566.11222}, {"ts": 1769039400000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 2045.5, "quote_volume": 198.74259, "trades": 5, "taker_buy_volume": 119.1, "taker_buy_quote": 11.57652}, {"ts": 1769039460000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 10653.1, "quote_volume": 1034.41601, "trades": 8, "taker_buy_volume": 1244.7, "taker_buy_quote": 120.86037}, {"ts": 1769039520000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 2317.6, "quote_volume": 225.03896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039580000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 4795.2, "quote_volume": 465.58964, "trades": 8, "taker_buy_volume": 1475.8, "taker_buy_quote": 143.28819}, {"ts": 1769039640000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 3566.4, "quote_volume": 346.29744, "trades": 5, "taker_buy_volume": 1125.0, "taker_buy_quote": 109.2375}, {"ts": 1769039700000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 178.6, "quote_volume": 17.34206, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039760000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 312.3, "quote_volume": 30.32433, "trades": 5, "taker_buy_volume": 312.3, "taker_buy_quote": 30.32433}, {"ts": 1769039820000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 51.5, "quote_volume": 5.00065, "trades": 1, "taker_buy_volume": 51.5, "taker_buy_quote": 5.00065}, {"ts": 1769039880000, "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": 1769039940000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 427.3, "quote_volume": 41.50313, "trades": 3, "taker_buy_volume": 427.3, "taker_buy_quote": 41.50313}, {"ts": 1769040000000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 843.5, "quote_volume": 81.9882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040060000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 5313.0, "quote_volume": 515.7486, "trades": 6, "taker_buy_volume": 2250.0, "taker_buy_quote": 218.25}, {"ts": 1769040120000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 3886.5, "quote_volume": 377.9318, "trades": 6, "taker_buy_volume": 2246.5, "taker_buy_quote": 218.3598}, {"ts": 1769040180000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 8627.3, "quote_volume": 838.57356, "trades": 7, "taker_buy_volume": 1247.7, "taker_buy_quote": 121.27644}, {"ts": 1769040240000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 228.2, "quote_volume": 22.18104, "trades": 3, "taker_buy_volume": 174.0, "taker_buy_quote": 16.9128}, {"ts": 1769040300000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1265.4, "quote_volume": 122.87034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040360000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1215.5, "quote_volume": 118.02505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040420000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 12515.2, "quote_volume": 1215.4667, "trades": 21, "taker_buy_volume": 4852.7, "taker_buy_quote": 471.53462}, {"ts": 1769040480000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 969.2, "quote_volume": 94.20624, "trades": 3, "taker_buy_volume": 121.1, "taker_buy_quote": 11.77092}, {"ts": 1769040540000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 36040.5, "quote_volume": 3509.91321, "trades": 39, "taker_buy_volume": 3008.8, "taker_buy_quote": 292.75624}, {"ts": 1769040600000, "open": 0.0973, "high": 0.0973, "low": 0.0966, "close": 0.0966, "volume": 152910.8, "quote_volume": 14847.46169, "trades": 52, "taker_buy_volume": 7180.8, "taker_buy_quote": 696.12959}, {"ts": 1769040660000, "open": 0.0965, "high": 0.0966, "low": 0.096, "close": 0.0961, "volume": 182746.0, "quote_volume": 17599.00936, "trades": 78, "taker_buy_volume": 101771.1, "taker_buy_quote": 9800.26363}, {"ts": 1769040720000, "open": 0.0962, "high": 0.0966, "low": 0.096, "close": 0.0966, "volume": 180924.8, "quote_volume": 17412.64729, "trades": 116, "taker_buy_volume": 137832.0, "taker_buy_quote": 13268.12953}, {"ts": 1769040780000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 718.9, "quote_volume": 69.37385, "trades": 4, "taker_buy_volume": 118.9, "taker_buy_quote": 11.47385}, {"ts": 1769040840000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 9809.6, "quote_volume": 945.88954, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040900000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 21242.1, "quote_volume": 2043.9536, "trades": 24, "taker_buy_volume": 4804.9, "taker_buy_quote": 462.23138}, {"ts": 1769040960000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 19268.8, "quote_volume": 1855.19009, "trades": 23, "taker_buy_volume": 1714.8, "taker_buy_quote": 165.14044}, {"ts": 1769041020000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 55096.5, "quote_volume": 5295.13524, "trades": 25, "taker_buy_volume": 18118.6, "taker_buy_quote": 1741.41537}, {"ts": 1769041080000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 48101.4, "quote_volume": 4619.64576, "trades": 22, "taker_buy_volume": 30933.4, "taker_buy_quote": 2970.55239}, {"ts": 1769041140000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 2894.9, "quote_volume": 278.48938, "trades": 3, "taker_buy_volume": 120.1, "taker_buy_quote": 11.55362}, {"ts": 1769041200000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 2738.8, "quote_volume": 263.47256, "trades": 5, "taker_buy_volume": 932.2, "taker_buy_quote": 89.67764}, {"ts": 1769041260000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1389.9, "quote_volume": 133.70838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041320000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 7737.1, "quote_volume": 743.84284, "trades": 7, "taker_buy_volume": 1137.3, "taker_buy_quote": 109.40826}, {"ts": 1769041380000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 3490.5, "quote_volume": 335.21287, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041440000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 8318.5, "quote_volume": 798.8256, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041500000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 20406.7, "quote_volume": 1962.0445, "trades": 14, "taker_buy_volume": 20406.7, "taker_buy_quote": 1962.0445}, {"ts": 1769041560000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 9821.4, "quote_volume": 944.72916, "trades": 13, "taker_buy_volume": 3493.6, "taker_buy_quote": 336.2548}, {"ts": 1769041620000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 54.8, "quote_volume": 5.27176, "trades": 1, "taker_buy_volume": 54.8, "taker_buy_quote": 5.27176}, {"ts": 1769041680000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1013.9, "quote_volume": 97.63857, "trades": 7, "taker_buy_volume": 174.0, "taker_buy_quote": 16.7562}, {"ts": 1769041740000, "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": 1769041800000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 2818.6, "quote_volume": 271.05581, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041860000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 174.9, "quote_volume": 16.82538, "trades": 2, "taker_buy_volume": 174.9, "taker_buy_quote": 16.82538}, {"ts": 1769041920000, "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": 1769041980000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1300.8, "quote_volume": 125.26704, "trades": 3, "taker_buy_volume": 1300.8, "taker_buy_quote": 125.26704}, {"ts": 1769042040000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 353.3, "quote_volume": 34.02279, "trades": 4, "taker_buy_volume": 175.6, "taker_buy_quote": 16.91028}, {"ts": 1769042100000, "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": 1769042160000, "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": 1769042220000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 2774.3, "quote_volume": 267.30044, "trades": 9, "taker_buy_volume": 2359.3, "taker_buy_quote": 227.31856}, {"ts": 1769042280000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1179.6, "quote_volume": 113.71344, "trades": 2, "taker_buy_volume": 1179.6, "taker_buy_quote": 113.71344}, {"ts": 1769042340000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 8280.5, "quote_volume": 798.53185, "trades": 12, "taker_buy_volume": 5377.1, "taker_buy_quote": 518.56505}, {"ts": 1769042400000, "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": 1769042460000, "open": 0.0964, "high": 0.097, "low": 0.0964, "close": 0.0969, "volume": 54571.0, "quote_volume": 5275.08109, "trades": 39, "taker_buy_volume": 45012.5, "taker_buy_quote": 4349.31145}, {"ts": 1769042520000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 6380.0, "quote_volume": 618.222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042580000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 2544.7, "quote_volume": 246.32696, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042640000, "open": 0.0968, "high": 0.0971, "low": 0.0968, "close": 0.0971, "volume": 15677.7, "quote_volume": 1520.21134, "trades": 13, "taker_buy_volume": 13636.8, "taker_buy_quote": 1322.65222}, {"ts": 1769042700000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 10998.1, "quote_volume": 1066.59288, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042760000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 2090.5, "quote_volume": 202.54916, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042820000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 4715.5, "quote_volume": 456.42651, "trades": 10, "taker_buy_volume": 2368.8, "taker_buy_quote": 229.29984}, {"ts": 1769042880000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 1125.0, "quote_volume": 108.9, "trades": 1, "taker_buy_volume": 1125.0, "taker_buy_quote": 108.9}, {"ts": 1769042940000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 40807.0, "quote_volume": 3958.76586, "trades": 36, "taker_buy_volume": 19924.9, "taker_buy_quote": 1933.87606}, {"ts": 1769043000000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 2310.7, "quote_volume": 224.1379, "trades": 3, "taker_buy_volume": 2310.7, "taker_buy_quote": 224.1379}, {"ts": 1769043060000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 29495.0, "quote_volume": 2867.43927, "trades": 17, "taker_buy_volume": 22286.6, "taker_buy_quote": 2166.78279}, {"ts": 1769043120000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 30974.4, "quote_volume": 3007.65665, "trades": 18, "taker_buy_volume": 10968.9, "taker_buy_quote": 1066.17708}, {"ts": 1769043180000, "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": 1769043240000, "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": 1769043300000, "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": 1769043360000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 121.4, "quote_volume": 11.78794, "trades": 1, "taker_buy_volume": 121.4, "taker_buy_quote": 11.78794}, {"ts": 1769043420000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 2145.7, "quote_volume": 208.34747, "trades": 5, "taker_buy_volume": 867.0, "taker_buy_quote": 84.1857}, {"ts": 1769043480000, "open": 0.097, "high": 0.097, "low": 0.0964, "close": 0.0965, "volume": 61460.8, "quote_volume": 5937.19977, "trades": 56, "taker_buy_volume": 6516.0, "taker_buy_quote": 628.91706}, {"ts": 1769043540000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 49482.0, "quote_volume": 4775.013, "trades": 19, "taker_buy_volume": 45769.1, "taker_buy_quote": 4416.71815}, {"ts": 1769043600000, "open": 0.0965, "high": 0.0966, "low": 0.0962, "close": 0.0963, "volume": 33777.8, "quote_volume": 3257.44471, "trades": 34, "taker_buy_volume": 15492.6, "taker_buy_quote": 1494.97158}, {"ts": 1769043660000, "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": 1769043720000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 28267.3, "quote_volume": 2728.55838, "trades": 28, "taker_buy_volume": 20488.3, "taker_buy_quote": 1977.10698}, {"ts": 1769043780000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 18504.9, "quote_volume": 1786.02232, "trades": 13, "taker_buy_volume": 5486.1, "taker_buy_quote": 529.45877}, {"ts": 1769043840000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 727.7, "quote_volume": 70.27137, "trades": 6, "taker_buy_volume": 121.3, "taker_buy_quote": 11.70545}, {"ts": 1769043900000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 8661.2, "quote_volume": 835.8058, "trades": 9, "taker_buy_volume": 328.2, "taker_buy_quote": 31.6713}, {"ts": 1769043960000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 813.0, "quote_volume": 78.4545, "trades": 1, "taker_buy_volume": 813.0, "taker_buy_quote": 78.4545}, {"ts": 1769044020000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 314.8, "quote_volume": 30.36612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044080000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 97.4, "quote_volume": 9.37962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044140000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 4629.8, "quote_volume": 445.80693, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044200000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 29894.2, "quote_volume": 2875.82204, "trades": 7, "taker_buy_volume": 29894.2, "taker_buy_quote": 2875.82204}, {"ts": 1769044260000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 813.0, "quote_volume": 78.2106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044320000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 2250.0, "quote_volume": 216.45, "trades": 2, "taker_buy_volume": 2250.0, "taker_buy_quote": 216.45}, {"ts": 1769044380000, "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": 1769044440000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 2060.7, "quote_volume": 198.44541, "trades": 3, "taker_buy_volume": 2060.7, "taker_buy_quote": 198.44541}, {"ts": 1769044500000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 6113.6, "quote_volume": 589.35104, "trades": 6, "taker_buy_volume": 3863.6, "taker_buy_quote": 372.45104}, {"ts": 1769044560000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 239.7, "quote_volume": 23.10708, "trades": 3, "taker_buy_volume": 54.6, "taker_buy_quote": 5.26344}, {"ts": 1769044620000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 1538.3, "quote_volume": 148.25625, "trades": 6, "taker_buy_volume": 179.2, "taker_buy_quote": 17.25696}, {"ts": 1769044680000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 867.7, "quote_volume": 83.55951, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044740000, "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": 1769044800000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1353.9, "quote_volume": 130.38057, "trades": 4, "taker_buy_volume": 1299.2, "taker_buy_quote": 125.11296}, {"ts": 1769044860000, "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": 1769044920000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 939.4, "quote_volume": 90.37028, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044980000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1301.5, "quote_volume": 125.2043, "trades": 3, "taker_buy_volume": 1301.5, "taker_buy_quote": 125.2043}, {"ts": 1769045040000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1300.8, "quote_volume": 125.26704, "trades": 3, "taker_buy_volume": 1300.8, "taker_buy_quote": 125.26704}, {"ts": 1769045100000, "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": 1769045160000, "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": 1769045220000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 54.7, "quote_volume": 5.27308, "trades": 1, "taker_buy_volume": 54.7, "taker_buy_quote": 5.27308}, {"ts": 1769045280000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 41871.1, "quote_volume": 4032.86914, "trades": 42, "taker_buy_volume": 17882.5, "taker_buy_quote": 1723.1452}, {"ts": 1769045340000, "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": 1769045400000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 643.7, "quote_volume": 62.05268, "trades": 2, "taker_buy_volume": 119.7, "taker_buy_quote": 11.53908}, {"ts": 1769045460000, "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": 1769045520000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 4201.6, "quote_volume": 405.35048, "trades": 4, "taker_buy_volume": 2143.7, "taker_buy_quote": 206.96892}, {"ts": 1769045580000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 2371.6, "quote_volume": 228.62224, "trades": 3, "taker_buy_volume": 1125.0, "taker_buy_quote": 108.45}, {"ts": 1769045640000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 845.1, "quote_volume": 81.55215, "trades": 1, "taker_buy_volume": 845.1, "taker_buy_quote": 81.55215}, {"ts": 1769045700000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 937.7, "quote_volume": 90.48805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045760000, "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": 1769045820000, "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": 1769045880000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 29113.2, "quote_volume": 2808.37771, "trades": 17, "taker_buy_volume": 119.9, "taker_buy_quote": 11.57035}, {"ts": 1769045940000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 14615.6, "quote_volume": 1409.27457, "trades": 22, "taker_buy_volume": 2259.2, "taker_buy_quote": 217.99263}, {"ts": 1769046000000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 6699.3, "quote_volume": 645.72046, "trades": 7, "taker_buy_volume": 3409.0, "taker_buy_quote": 328.6276}, {"ts": 1769046060000, "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": 1769046120000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1210.3, "quote_volume": 116.67292, "trades": 3, "taker_buy_volume": 1125.0, "taker_buy_quote": 108.45}, {"ts": 1769046180000, "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": 1769046240000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1179.6, "quote_volume": 113.8314, "trades": 2, "taker_buy_volume": 1179.6, "taker_buy_quote": 113.8314}, {"ts": 1769046300000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 347.7, "quote_volume": 33.53569, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046360000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 9309.5, "quote_volume": 897.4358, "trades": 9, "taker_buy_volume": 9254.9, "taker_buy_quote": 892.17236}, {"ts": 1769046420000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 2291.7, "quote_volume": 220.69071, "trades": 6, "taker_buy_volume": 174.6, "taker_buy_quote": 16.81398}, {"ts": 1769046480000, "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": 1769046540000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1125.0, "quote_volume": 108.3375, "trades": 1, "taker_buy_volume": 1125.0, "taker_buy_quote": 108.3375}, {"ts": 1769046600000, "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": 1769046660000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1125.0, "quote_volume": 108.3375, "trades": 1, "taker_buy_volume": 1125.0, "taker_buy_quote": 108.3375}, {"ts": 1769046720000, "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": 1769046780000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 813.0, "quote_volume": 78.3732, "trades": 1, "taker_buy_volume": 813.0, "taker_buy_quote": 78.3732}, {"ts": 1769046840000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 243.4, "quote_volume": 23.4881, "trades": 2, "taker_buy_volume": 124.2, "taker_buy_quote": 11.9853}, {"ts": 1769046900000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 519.9, "quote_volume": 50.15799, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046960000, "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": 1769047020000, "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": 1769047080000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1546.8, "quote_volume": 149.11152, "trades": 2, "taker_buy_volume": 1125.0, "taker_buy_quote": 108.45}, {"ts": 1769047140000, "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": 1769047200000, "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": 1769047260000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 828.0, "quote_volume": 79.82466, "trades": 3, "taker_buy_volume": 828.0, "taker_buy_quote": 79.82466}, {"ts": 1769047320000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1234.1, "quote_volume": 119.21406, "trades": 3, "taker_buy_volume": 1179.6, "taker_buy_quote": 113.94936}, {"ts": 1769047380000, "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": 1769047440000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 232.2, "quote_volume": 22.4073, "trades": 3, "taker_buy_volume": 54.5, "taker_buy_quote": 5.25925}, {"ts": 1769047500000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 11330.2, "quote_volume": 1094.49732, "trades": 5, "taker_buy_volume": 11330.2, "taker_buy_quote": 1094.49732}, {"ts": 1769047560000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 19063.5, "quote_volume": 1841.19157, "trades": 26, "taker_buy_volume": 1604.5, "taker_buy_quote": 155.09377}, {"ts": 1769047620000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 8153.7, "quote_volume": 787.64742, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047680000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 67.1, "quote_volume": 6.47515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047740000, "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": 1769047800000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 995.6, "quote_volume": 96.09564, "trades": 5, "taker_buy_volume": 517.5, "taker_buy_quote": 49.9905}, {"ts": 1769047860000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1179.5, "quote_volume": 113.82175, "trades": 2, "taker_buy_volume": 1179.5, "taker_buy_quote": 113.82175}, {"ts": 1769047920000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1179.5, "quote_volume": 113.9397, "trades": 2, "taker_buy_volume": 1179.5, "taker_buy_quote": 113.9397}, {"ts": 1769047980000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 124.9, "quote_volume": 12.06534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048040000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1125.0, "quote_volume": 108.675, "trades": 1, "taker_buy_volume": 1125.0, "taker_buy_quote": 108.675}, {"ts": 1769048100000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 124.6, "quote_volume": 12.03636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048160000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1125.0, "quote_volume": 108.675, "trades": 1, "taker_buy_volume": 1125.0, "taker_buy_quote": 108.675}, {"ts": 1769048220000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 122.5, "quote_volume": 11.8335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048280000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 4207.4, "quote_volume": 406.15204, "trades": 7, "taker_buy_volume": 2141.3, "taker_buy_quote": 206.84958}, {"ts": 1769048340000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1367.0, "quote_volume": 132.0522, "trades": 3, "taker_buy_volume": 1125.0, "taker_buy_quote": 108.675}, {"ts": 1769048400000, "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": 1769048460000, "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": 1769048520000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 292.9, "quote_volume": 28.26485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048580000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 351.0, "quote_volume": 33.8364, "trades": 3, "taker_buy_volume": 124.0, "taker_buy_quote": 11.9536}, {"ts": 1769048640000, "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": 1769048700000, "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": 1769048760000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 2544.9, "quote_volume": 245.58285, "trades": 7, "taker_buy_volume": 1125.0, "taker_buy_quote": 108.5625}, {"ts": 1769048820000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 121.6, "quote_volume": 11.7344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048880000, "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": 1769048940000, "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": 1769049000000, "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": 1769049060000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 1057.2, "quote_volume": 101.9019, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049120000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 2494.4, "quote_volume": 239.96128, "trades": 4, "taker_buy_volume": 2374.5, "taker_buy_quote": 228.4269}, {"ts": 1769049180000, "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": 1769049240000, "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": 1769049300000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 195.8, "quote_volume": 18.83596, "trades": 1, "taker_buy_volume": 195.8, "taker_buy_quote": 18.83596}, {"ts": 1769049360000, "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": 1769049420000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 286.7, "quote_volume": 27.55187, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049480000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 2328.5, "quote_volume": 223.52904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049540000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1037.1, "quote_volume": 99.5616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049600000, "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": 1769049660000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 773.9, "quote_volume": 74.2944, "trades": 3, "taker_buy_volume": 653.2, "taker_buy_quote": 62.7072}, {"ts": 1769049720000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1125.0, "quote_volume": 108.1125, "trades": 4, "taker_buy_volume": 1125.0, "taker_buy_quote": 108.1125}, {"ts": 1769049780000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1125.0, "quote_volume": 108.1125, "trades": 1, "taker_buy_volume": 1125.0, "taker_buy_quote": 108.1125}, {"ts": 1769049840000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 2250.0, "quote_volume": 216.225, "trades": 2, "taker_buy_volume": 2250.0, "taker_buy_quote": 216.225}, {"ts": 1769049900000, "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": 1769049960000, "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": 1769050020000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 760.2, "quote_volume": 73.05522, "trades": 5, "taker_buy_volume": 584.8, "taker_buy_quote": 56.19928}, {"ts": 1769050080000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 230.2, "quote_volume": 22.12753, "trades": 3, "taker_buy_volume": 53.1, "taker_buy_quote": 5.10822}, {"ts": 1769050140000, "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": 1769050200000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 54.8, "quote_volume": 5.26628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050260000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 706.3, "quote_volume": 67.8048, "trades": 3, "taker_buy_volume": 530.0, "taker_buy_quote": 50.88}, {"ts": 1769050320000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 3464.2, "quote_volume": 332.5632, "trades": 9, "taker_buy_volume": 1618.9, "taker_buy_quote": 155.4144}, {"ts": 1769050380000, "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": 1769050440000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 703.5, "quote_volume": 67.46565, "trades": 3, "taker_buy_volume": 530.0, "taker_buy_quote": 50.827}, {"ts": 1769050500000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 2016.5, "quote_volume": 193.38235, "trades": 4, "taker_buy_volume": 836.6, "taker_buy_quote": 80.22994}, {"ts": 1769050560000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 6547.5, "quote_volume": 627.90525, "trades": 7, "taker_buy_volume": 6547.5, "taker_buy_quote": 627.90525}, {"ts": 1769050620000, "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": 1769050680000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 307.0, "quote_volume": 29.4413, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050740000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 161.0, "quote_volume": 15.4399, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050800000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 660.0, "quote_volume": 63.3293, "trades": 6, "taker_buy_volume": 194.0, "taker_buy_quote": 18.624}, {"ts": 1769050860000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 1934.0, "quote_volume": 185.92078, "trades": 5, "taker_buy_volume": 1934.0, "taker_buy_quote": 185.92078}, {"ts": 1769050920000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 869.5, "quote_volume": 83.55895, "trades": 3, "taker_buy_volume": 814.7, "taker_buy_quote": 78.29267}, {"ts": 1769050980000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1234.6, "quote_volume": 118.64506, "trades": 3, "taker_buy_volume": 54.8, "taker_buy_quote": 5.26628}, {"ts": 1769051040000, "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": 1769051100000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 639.6, "quote_volume": 61.46556, "trades": 3, "taker_buy_volume": 584.8, "taker_buy_quote": 56.19928}, {"ts": 1769051160000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 1480.3, "quote_volume": 142.53495, "trades": 5, "taker_buy_volume": 1480.3, "taker_buy_quote": 142.53495}, {"ts": 1769051220000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 2351.7, "quote_volume": 226.25044, "trades": 13, "taker_buy_volume": 1530.3, "taker_buy_quote": 147.26786}, {"ts": 1769051280000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 54.8, "quote_volume": 5.27176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051340000, "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": 1769051400000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1179.7, "quote_volume": 113.48714, "trades": 3, "taker_buy_volume": 1179.7, "taker_buy_quote": 113.48714}, {"ts": 1769051460000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 8175.0, "quote_volume": 787.2525, "trades": 4, "taker_buy_volume": 8175.0, "taker_buy_quote": 787.2525}, {"ts": 1769051520000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 11724.8, "quote_volume": 1130.27072, "trades": 23, "taker_buy_volume": 7835.3, "taker_buy_quote": 755.32292}, {"ts": 1769051580000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 4212.9, "quote_volume": 406.12356, "trades": 2, "taker_buy_volume": 4212.9, "taker_buy_quote": 406.12356}, {"ts": 1769051640000, "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": 1769051700000, "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": 1769051760000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 21989.4, "quote_volume": 2118.35285, "trades": 23, "taker_buy_volume": 650.3, "taker_buy_quote": 62.62389}, {"ts": 1769051820000, "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": 1769051880000, "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": 1769051940000, "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": 1769052000000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 9124.7, "quote_volume": 877.79614, "trades": 4, "taker_buy_volume": 9124.7, "taker_buy_quote": 877.79614}, {"ts": 1769052060000, "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": 1769052120000, "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": 1769052180000, "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": 1769052240000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 824.9, "quote_volume": 79.42907, "trades": 3, "taker_buy_volume": 736.9, "taker_buy_quote": 70.96347}, {"ts": 1769052300000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 30917.2, "quote_volume": 2974.08473, "trades": 33, "taker_buy_volume": 16273.6, "taker_buy_quote": 1566.82256}, {"ts": 1769052360000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 813.0, "quote_volume": 78.1293, "trades": 2, "taker_buy_volume": 813.0, "taker_buy_quote": 78.1293}, {"ts": 1769052420000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1125.0, "quote_volume": 108.1125, "trades": 2, "taker_buy_volume": 1125.0, "taker_buy_quote": 108.1125}, {"ts": 1769052480000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1329.2, "quote_volume": 127.73612, "trades": 2, "taker_buy_volume": 1329.2, "taker_buy_quote": 127.73612}, {"ts": 1769052540000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 241.6, "quote_volume": 23.1936, "trades": 2, "taker_buy_volume": 118.9, "taker_buy_quote": 11.4144}, {"ts": 1769052600000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 112.3, "quote_volume": 10.7808, "trades": 1, "taker_buy_volume": 112.3, "taker_buy_quote": 10.7808}, {"ts": 1769052660000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 2907.4, "quote_volume": 278.81966, "trades": 9, "taker_buy_volume": 1549.7, "taker_buy_quote": 148.61623}, {"ts": 1769052720000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1871.3, "quote_volume": 179.45767, "trades": 4, "taker_buy_volume": 1816.4, "taker_buy_quote": 174.19276}, {"ts": 1769052780000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 2285.5, "quote_volume": 219.17945, "trades": 4, "taker_buy_volume": 2230.6, "taker_buy_quote": 213.91454}, {"ts": 1769052840000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 16086.9, "quote_volume": 1539.66878, "trades": 21, "taker_buy_volume": 15508.7, "taker_buy_quote": 1484.30607}, {"ts": 1769052900000, "open": 0.0957, "high": 0.0957, "low": 0.0954, "close": 0.0955, "volume": 7856.4, "quote_volume": 750.49057, "trades": 19, "taker_buy_volume": 4186.8, "taker_buy_quote": 400.24545}, {"ts": 1769052960000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 55.2, "quote_volume": 5.27712, "trades": 1, "taker_buy_volume": 55.2, "taker_buy_quote": 5.27712}, {"ts": 1769053020000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1235.2, "quote_volume": 118.08512, "trades": 3, "taker_buy_volume": 55.1, "taker_buy_quote": 5.26756}, {"ts": 1769053080000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 319.6, "quote_volume": 30.54717, "trades": 3, "taker_buy_volume": 123.7, "taker_buy_quote": 11.82572}, {"ts": 1769053140000, "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": 1769053200000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 2233.8, "quote_volume": 213.77466, "trades": 6, "taker_buy_volume": 844.7, "taker_buy_quote": 80.83779}, {"ts": 1769053260000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 108.2, "quote_volume": 10.35474, "trades": 1, "taker_buy_volume": 108.2, "taker_buy_quote": 10.35474}, {"ts": 1769053320000, "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": 1769053380000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 18357.3, "quote_volume": 1756.8049, "trades": 17, "taker_buy_volume": 2456.2, "taker_buy_quote": 235.10703}, {"ts": 1769053440000, "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": 1769053500000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 530.0, "quote_volume": 50.774, "trades": 1, "taker_buy_volume": 530.0, "taker_buy_quote": 50.774}, {"ts": 1769053560000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 2194.3, "quote_volume": 210.61601, "trades": 6, "taker_buy_volume": 1826.4, "taker_buy_quote": 175.3344}, {"ts": 1769053620000, "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": 1769053680000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 122.3, "quote_volume": 11.72857, "trades": 1, "taker_buy_volume": 122.3, "taker_buy_quote": 11.72857}, {"ts": 1769053740000, "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": 1769053800000, "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": 1769053860000, "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": 1769053920000, "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": 1769053980000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 687.7, "quote_volume": 65.95043, "trades": 1, "taker_buy_volume": 687.7, "taker_buy_quote": 65.95043}, {"ts": 1769054040000, "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": 1769054100000, "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": 1769054160000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1372.3, "quote_volume": 131.46634, "trades": 5, "taker_buy_volume": 248.4, "taker_buy_quote": 23.79672}, {"ts": 1769054220000, "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": 1769054280000, "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": 1769054340000, "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": 1769054400000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1424.0, "quote_volume": 136.4192, "trades": 3, "taker_buy_volume": 1424.0, "taker_buy_quote": 136.4192}, {"ts": 1769054460000, "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": 1769054520000, "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": 1769054580000, "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": 1769054640000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 543.9, "quote_volume": 52.05123, "trades": 2, "taker_buy_volume": 422.6, "taker_buy_quote": 40.44282}, {"ts": 1769054700000, "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": 1769054760000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 266.8, "quote_volume": 25.53276, "trades": 1, "taker_buy_volume": 266.8, "taker_buy_quote": 25.53276}, {"ts": 1769054820000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 2478.8, "quote_volume": 237.25151, "trades": 8, "taker_buy_volume": 1524.9, "taker_buy_quote": 146.01649}, {"ts": 1769054880000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 87.6, "quote_volume": 8.38332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054940000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1180.1, "quote_volume": 112.93557, "trades": 2, "taker_buy_volume": 1180.1, "taker_buy_quote": 112.93557}, {"ts": 1769055000000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1609.7, "quote_volume": 154.04829, "trades": 3, "taker_buy_volume": 741.6, "taker_buy_quote": 70.97112}, {"ts": 1769055060000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1125.5, "quote_volume": 107.5978, "trades": 4, "taker_buy_volume": 949.0, "taker_buy_quote": 90.7244}, {"ts": 1769055120000, "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": 1769055180000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 5391.7, "quote_volume": 514.90735, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055240000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 120.5, "quote_volume": 11.50775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055300000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 121.9, "quote_volume": 11.64145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055360000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 1429.9, "quote_volume": 136.55545, "trades": 4, "taker_buy_volume": 1181.0, "taker_buy_quote": 112.7855}, {"ts": 1769055420000, "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": 1769055480000, "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": 1769055540000, "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": 1769055600000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 121.6, "quote_volume": 11.60064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055660000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 2369.2, "quote_volume": 226.0336, "trades": 3, "taker_buy_volume": 2250.0, "taker_buy_quote": 214.65}, {"ts": 1769055720000, "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": 1769055780000, "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": 1769055840000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 119.2, "quote_volume": 11.3836, "trades": 1, "taker_buy_volume": 119.2, "taker_buy_quote": 11.3836}, {"ts": 1769055900000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 488.4, "quote_volume": 46.73988, "trades": 2, "taker_buy_volume": 488.4, "taker_buy_quote": 46.73988}, {"ts": 1769055960000, "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": 1769056020000, "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": 1769056080000, "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": 1769056140000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 55425.1, "quote_volume": 5301.5959, "trades": 35, "taker_buy_volume": 20795.8, "taker_buy_quote": 1990.0651}, {"ts": 1769056200000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 298.2, "quote_volume": 28.53774, "trades": 1, "taker_buy_volume": 298.2, "taker_buy_quote": 28.53774}, {"ts": 1769056260000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 506.0, "quote_volume": 48.39063, "trades": 6, "taker_buy_volume": 280.5, "taker_buy_quote": 26.83283}, {"ts": 1769056320000, "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": 1769056380000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 407.6, "quote_volume": 38.9258, "trades": 5, "taker_buy_volume": 55.1, "taker_buy_quote": 5.26205}, {"ts": 1769056440000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 55.1, "quote_volume": 5.26756, "trades": 1, "taker_buy_volume": 55.1, "taker_buy_quote": 5.26756}, {"ts": 1769056500000, "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": 1769056560000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 9292.7, "quote_volume": 889.6988, "trades": 14, "taker_buy_volume": 6712.0, "taker_buy_quote": 642.98388}, {"ts": 1769056620000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 110.0, "quote_volume": 10.538, "trades": 2, "taker_buy_volume": 54.9, "taker_buy_quote": 5.25942}, {"ts": 1769056680000, "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": 1769056740000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 1216.9, "quote_volume": 116.43945, "trades": 15, "taker_buy_volume": 55.0, "taker_buy_quote": 5.2635}, {"ts": 1769056800000, "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": 1769056860000, "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": 1769056920000, "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": 1769056980000, "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": 1769057040000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 2126.6, "quote_volume": 203.30296, "trades": 2, "taker_buy_volume": 2126.6, "taker_buy_quote": 203.30296}, {"ts": 1769057100000, "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": 1769057160000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 2603.5, "quote_volume": 248.8946, "trades": 7, "taker_buy_volume": 1180.1, "taker_buy_quote": 112.81756}, {"ts": 1769057220000, "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": 1769057280000, "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": 1769057340000, "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": 1769057400000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 342.4, "quote_volume": 32.73344, "trades": 5, "taker_buy_volume": 55.1, "taker_buy_quote": 5.26756}, {"ts": 1769057460000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 156.9, "quote_volume": 14.98395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057520000, "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": 1769057580000, "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": 1769057640000, "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": 1769057700000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 378.6, "quote_volume": 36.1563, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057760000, "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": 1769057820000, "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": 1769057880000, "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": 1769057940000, "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": 1769058000000, "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": 1769058060000, "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": 1769058120000, "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": 1769058180000, "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": 1769058240000, "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": 1769058300000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 55.1, "quote_volume": 5.26205, "trades": 1, "taker_buy_volume": 55.1, "taker_buy_quote": 5.26205}, {"ts": 1769058360000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 580.1, "quote_volume": 55.39955, "trades": 7, "taker_buy_volume": 55.1, "taker_buy_quote": 5.26205}, {"ts": 1769058420000, "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": 1769058480000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 179.0, "quote_volume": 17.0766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058540000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 53.7, "quote_volume": 5.12835, "trades": 1, "taker_buy_volume": 53.7, "taker_buy_quote": 5.12835}, {"ts": 1769058600000, "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": 1769058660000, "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": 1769058720000, "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": 1769058780000, "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": 1769058840000, "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": 1769058900000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 7050.3, "quote_volume": 672.59862, "trades": 9, "taker_buy_volume": 2488.4, "taker_buy_quote": 237.39336}, {"ts": 1769058960000, "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": 1769059020000, "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": 1769059080000, "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": 1769059140000, "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": 1769059200000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 244.5, "quote_volume": 23.30085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059260000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 245.0, "quote_volume": 23.3485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059320000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 121.4, "quote_volume": 11.58156, "trades": 1, "taker_buy_volume": 121.4, "taker_buy_quote": 11.58156}, {"ts": 1769059380000, "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": 1769059440000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 5689.6, "quote_volume": 542.21888, "trades": 8, "taker_buy_volume": 2071.5, "taker_buy_quote": 197.41395}, {"ts": 1769059500000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 3427.7, "quote_volume": 326.65981, "trades": 6, "taker_buy_volume": 2179.8, "taker_buy_quote": 207.73494}, {"ts": 1769059560000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 102.6, "quote_volume": 9.77778, "trades": 1, "taker_buy_volume": 102.6, "taker_buy_quote": 9.77778}, {"ts": 1769059620000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 52.4, "quote_volume": 4.99372, "trades": 1, "taker_buy_volume": 52.4, "taker_buy_quote": 4.99372}, {"ts": 1769059680000, "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": 1769059740000, "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": 1769059800000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 176.1, "quote_volume": 16.76472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059860000, "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": 1769059920000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 10746.6, "quote_volume": 1020.44875, "trades": 19, "taker_buy_volume": 2812.1, "taker_buy_quote": 266.9245}, {"ts": 1769059980000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 67.0, "quote_volume": 6.3717, "trades": 1, "taker_buy_volume": 67.0, "taker_buy_quote": 6.3717}, {"ts": 1769060040000, "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": 1769060100000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 932.4, "quote_volume": 88.578, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060160000, "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": 1769060220000, "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": 1769060280000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 4448.1, "quote_volume": 422.85329, "trades": 7, "taker_buy_volume": 3125.1, "taker_buy_quote": 297.0433}, {"ts": 1769060340000, "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": 1769060400000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 122.3, "quote_volume": 11.6185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060460000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 5540.8, "quote_volume": 526.376, "trades": 4, "taker_buy_volume": 5540.8, "taker_buy_quote": 526.376}, {"ts": 1769060520000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 3130.0, "quote_volume": 297.07351, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060580000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1932.7, "quote_volume": 183.41323, "trades": 7, "taker_buy_volume": 1687.0, "taker_buy_quote": 160.0963}, {"ts": 1769060640000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 3152.8, "quote_volume": 299.20072, "trades": 3, "taker_buy_volume": 3152.8, "taker_buy_quote": 299.20072}, {"ts": 1769060700000, "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": 1769060760000, "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": 1769060820000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 5400.1, "quote_volume": 512.19152, "trades": 17, "taker_buy_volume": 3310.6, "taker_buy_quote": 314.02807}, {"ts": 1769060880000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 868.5, "quote_volume": 82.42065, "trades": 2, "taker_buy_volume": 868.5, "taker_buy_quote": 82.42065}, {"ts": 1769060940000, "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": 1769061000000, "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": 1769061060000, "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": 1769061120000, "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": 1769061180000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 3862.7, "quote_volume": 365.99723, "trades": 14, "taker_buy_volume": 1141.7, "taker_buy_quote": 108.21545}, {"ts": 1769061240000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 221.9, "quote_volume": 21.03612, "trades": 1, "taker_buy_volume": 221.9, "taker_buy_quote": 21.03612}, {"ts": 1769061300000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 5426.3, "quote_volume": 513.87061, "trades": 8, "taker_buy_volume": 1180.6, "taker_buy_quote": 111.80282}, {"ts": 1769061360000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 120.8, "quote_volume": 11.43976, "trades": 3, "taker_buy_volume": 120.8, "taker_buy_quote": 11.43976}, {"ts": 1769061420000, "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": 1769061480000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 240.6, "quote_volume": 22.80888, "trades": 4, "taker_buy_volume": 175.6, "taker_buy_quote": 16.64688}, {"ts": 1769061540000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 844.4, "quote_volume": 80.13356, "trades": 2, "taker_buy_volume": 844.4, "taker_buy_quote": 80.13356}, {"ts": 1769061600000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 1204.7, "quote_volume": 114.33158, "trades": 3, "taker_buy_volume": 1204.7, "taker_buy_quote": 114.33158}, {"ts": 1769061660000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 1806.1, "quote_volume": 171.69755, "trades": 4, "taker_buy_volume": 1180.5, "taker_buy_quote": 112.26555}, {"ts": 1769061720000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 410.6, "quote_volume": 39.04806, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061780000, "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": 1769061840000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 6515.8, "quote_volume": 620.30416, "trades": 5, "taker_buy_volume": 6150.6, "taker_buy_quote": 585.53712}, {"ts": 1769061900000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 120.6, "quote_volume": 11.46906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061960000, "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": 1769062020000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 491.8, "quote_volume": 46.70873, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062080000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 493.9, "quote_volume": 46.87111, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062140000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 773.7, "quote_volume": 73.34676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062200000, "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": 1769062260000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 120.6, "quote_volume": 11.43288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062320000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 609.8, "quote_volume": 57.80904, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062380000, "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": 1769062440000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 483.1, "quote_volume": 45.88235, "trades": 4, "taker_buy_volume": 121.5, "taker_buy_quote": 11.53035}, {"ts": 1769062500000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1487.9, "quote_volume": 141.3505, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062560000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 55.5, "quote_volume": 5.2725, "trades": 1, "taker_buy_volume": 55.5, "taker_buy_quote": 5.2725}, {"ts": 1769062620000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 526.8, "quote_volume": 49.99346, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062680000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 177.1, "quote_volume": 16.78908, "trades": 2, "taker_buy_volume": 123.5, "taker_buy_quote": 11.7078}, {"ts": 1769062740000, "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": 1769062800000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 55.5, "quote_volume": 5.26695, "trades": 1, "taker_buy_volume": 55.5, "taker_buy_quote": 5.26695}, {"ts": 1769062860000, "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": 1769062920000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 119.0, "quote_volume": 11.2931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062980000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 121.7, "quote_volume": 11.53716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063040000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 2496.9, "quote_volume": 236.45643, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063100000, "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": 1769063160000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 15054.0, "quote_volume": 1424.23329, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063220000, "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": 1769063280000, "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": 1769063340000, "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": 1769063400000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 894.4, "quote_volume": 84.69968, "trades": 2, "taker_buy_volume": 894.4, "taker_buy_quote": 84.69968}, {"ts": 1769063460000, "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": 1769063520000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 2271.8, "quote_volume": 215.12114, "trades": 4, "taker_buy_volume": 421.8, "taker_buy_quote": 39.98664}, {"ts": 1769063580000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 251.2, "quote_volume": 23.81376, "trades": 2, "taker_buy_volume": 251.2, "taker_buy_quote": 23.81376}, {"ts": 1769063640000, "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": 1769063700000, "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": 1769063760000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 7394.0, "quote_volume": 700.9512, "trades": 4, "taker_buy_volume": 7394.0, "taker_buy_quote": 700.9512}, {"ts": 1769063820000, "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": 1769063880000, "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": 1769063940000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 6775.6, "quote_volume": 641.50989, "trades": 8, "taker_buy_volume": 4134.6, "taker_buy_quote": 391.54662}, {"ts": 1769064000000, "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": 1769064060000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 224.9, "quote_volume": 21.32052, "trades": 2, "taker_buy_volume": 224.9, "taker_buy_quote": 21.32052}, {"ts": 1769064120000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1000.0, "quote_volume": 94.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 94.9}, {"ts": 1769064180000, "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": 1769064240000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 16656.7, "quote_volume": 1580.9105, "trades": 14, "taker_buy_volume": 8038.6, "taker_buy_quote": 762.9281}, {"ts": 1769064300000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 11885.6, "quote_volume": 1129.132, "trades": 4, "taker_buy_volume": 11885.6, "taker_buy_quote": 1129.132}, {"ts": 1769064360000, "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": 1769064420000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1000.0, "quote_volume": 95.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.1}, {"ts": 1769064480000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 213.2, "quote_volume": 20.27532, "trades": 2, "taker_buy_volume": 213.2, "taker_buy_quote": 20.27532}, {"ts": 1769064540000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 525.2, "quote_volume": 49.99904, "trades": 1, "taker_buy_volume": 525.2, "taker_buy_quote": 49.99904}, {"ts": 1769064600000, "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": 1769064660000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 2428.6, "quote_volume": 231.20272, "trades": 4, "taker_buy_volume": 2373.2, "taker_buy_quote": 225.92864}, {"ts": 1769064720000, "open": 0.0952, "high": 0.0955, "low": 0.0952, "close": 0.0955, "volume": 28334.5, "quote_volume": 2702.47369, "trades": 39, "taker_buy_volume": 23739.7, "taker_buy_quote": 2264.30383}, {"ts": 1769064780000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 6731.9, "quote_volume": 642.90197, "trades": 8, "taker_buy_volume": 2547.9, "taker_buy_quote": 243.32997}, {"ts": 1769064840000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 9896.9, "quote_volume": 945.34531, "trades": 16, "taker_buy_volume": 733.5, "taker_buy_quote": 70.1226}, {"ts": 1769064900000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 50136.6, "quote_volume": 4792.23893, "trades": 37, "taker_buy_volume": 26608.4, "taker_buy_quote": 2543.89569}, {"ts": 1769064960000, "open": 0.0956, "high": 0.0956, "low": 0.0953, "close": 0.0954, "volume": 32866.5, "quote_volume": 3137.41653, "trades": 38, "taker_buy_volume": 6220.9, "taker_buy_quote": 594.17057}, {"ts": 1769065020000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 6548.4, "quote_volume": 623.80002, "trades": 12, "taker_buy_volume": 2449.3, "taker_buy_quote": 233.41829}, {"ts": 1769065080000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 55.2, "quote_volume": 5.26056, "trades": 1, "taker_buy_volume": 55.2, "taker_buy_quote": 5.26056}, {"ts": 1769065140000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1982.3, "quote_volume": 188.91319, "trades": 6, "taker_buy_volume": 802.0, "taker_buy_quote": 76.4306}, {"ts": 1769065200000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 10602.0, "quote_volume": 1009.31592, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065260000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1499.9, "quote_volume": 142.79048, "trades": 7, "taker_buy_volume": 1323.3, "taker_buy_quote": 125.97816}, {"ts": 1769065320000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 19626.9, "quote_volume": 1865.87012, "trades": 22, "taker_buy_volume": 649.5, "taker_buy_quote": 61.8324}, {"ts": 1769065380000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 327.1, "quote_volume": 31.0745, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065440000, "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": 1769065500000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 5184.8, "quote_volume": 492.11662, "trades": 11, "taker_buy_volume": 4904.9, "taker_buy_quote": 465.55411}, {"ts": 1769065560000, "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": 1769065620000, "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": 1769065680000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 18257.3, "quote_volume": 1728.49506, "trades": 28, "taker_buy_volume": 2769.4, "taker_buy_quote": 262.26773}, {"ts": 1769065740000, "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": 1769065800000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 367.3, "quote_volume": 34.82004, "trades": 1, "taker_buy_volume": 367.3, "taker_buy_quote": 34.82004}, {"ts": 1769065860000, "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": 1769065920000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 2361.3, "quote_volume": 223.61511, "trades": 5, "taker_buy_volume": 1180.6, "taker_buy_quote": 111.80282}, {"ts": 1769065980000, "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": 1769066040000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 15876.6, "quote_volume": 1503.51402, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066100000, "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": 1769066160000, "open": 0.0946, "high": 0.0946, "low": 0.094, "close": 0.0942, "volume": 146001.7, "quote_volume": 13752.00049, "trades": 128, "taker_buy_volume": 37035.0, "taker_buy_quote": 3489.11198}, {"ts": 1769066220000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 719.6, "quote_volume": 67.80397, "trades": 7, "taker_buy_volume": 663.6, "taker_buy_quote": 62.52877}, {"ts": 1769066280000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 761.8, "quote_volume": 71.83774, "trades": 4, "taker_buy_volume": 585.9, "taker_buy_quote": 55.25037}, {"ts": 1769066340000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 3950.1, "quote_volume": 372.82526, "trades": 7, "taker_buy_volume": 3894.2, "taker_buy_quote": 367.55389}, {"ts": 1769066400000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 9713.1, "quote_volume": 916.03222, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066460000, "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": 1769066520000, "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": 1769066580000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 11936.3, "quote_volume": 1125.00938, "trades": 21, "taker_buy_volume": 1530.0, "taker_buy_quote": 144.279}, {"ts": 1769066640000, "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": 1769066700000, "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": 1769066760000, "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": 1769066820000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 55.9, "quote_volume": 5.27137, "trades": 1, "taker_buy_volume": 55.9, "taker_buy_quote": 5.27137}, {"ts": 1769066880000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 73.7, "quote_volume": 6.95728, "trades": 1, "taker_buy_volume": 73.7, "taker_buy_quote": 6.95728}, {"ts": 1769066940000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 4317.0, "quote_volume": 407.0931, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067000000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 585.9, "quote_volume": 55.25037, "trades": 2, "taker_buy_volume": 530.0, "taker_buy_quote": 49.979}, {"ts": 1769067060000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 5923.9, "quote_volume": 558.69153, "trades": 7, "taker_buy_volume": 5923.9, "taker_buy_quote": 558.69153}, {"ts": 1769067120000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 477.6, "quote_volume": 45.12761, "trades": 2, "taker_buy_volume": 477.6, "taker_buy_quote": 45.12761}, {"ts": 1769067180000, "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": 1769067240000, "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": 1769067300000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1851.2, "quote_volume": 174.75328, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067360000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 13913.3, "quote_volume": 1314.04985, "trades": 16, "taker_buy_volume": 3324.6, "taker_buy_quote": 314.1747}, {"ts": 1769067420000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 790.3, "quote_volume": 74.60432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067480000, "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": 1769067540000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 4454.7, "quote_volume": 420.76977, "trades": 10, "taker_buy_volume": 4274.6, "taker_buy_quote": 403.76833}, {"ts": 1769067600000, "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": 1769067660000, "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": 1769067720000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 55.8, "quote_volume": 5.26752, "trades": 1, "taker_buy_volume": 55.8, "taker_buy_quote": 5.26752}, {"ts": 1769067780000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1253.0, "quote_volume": 118.2832, "trades": 5, "taker_buy_volume": 1197.1, "taker_buy_quote": 113.00624}, {"ts": 1769067840000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 4324.3, "quote_volume": 408.21392, "trades": 13, "taker_buy_volume": 4268.4, "taker_buy_quote": 402.93696}, {"ts": 1769067900000, "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": 1769067960000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 17250.4, "quote_volume": 1627.35136, "trades": 15, "taker_buy_volume": 844.4, "taker_buy_quote": 79.71136}, {"ts": 1769068020000, "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": 1769068080000, "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": 1769068140000, "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": 1769068200000, "open": 0.0943, "high": 0.0944, "low": 0.0941, "close": 0.0944, "volume": 43723.4, "quote_volume": 4120.2421, "trades": 37, "taker_buy_volume": 28072.4, "taker_buy_quote": 2645.98972}, {"ts": 1769068260000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 238.0, "quote_volume": 22.4434, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068320000, "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": 1769068380000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1247.6, "quote_volume": 117.64868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068440000, "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": 1769068500000, "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": 1769068560000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 12837.6, "quote_volume": 1209.32202, "trades": 17, "taker_buy_volume": 6489.6, "taker_buy_quote": 611.74428}, {"ts": 1769068620000, "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": 1769068680000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 826.8, "quote_volume": 78.04992, "trades": 3, "taker_buy_volume": 826.8, "taker_buy_quote": 78.04992}, {"ts": 1769068740000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1038.7, "quote_volume": 97.94941, "trades": 1, "taker_buy_volume": 1038.7, "taker_buy_quote": 97.94941}, {"ts": 1769068800000, "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": 1769068860000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1062.8, "quote_volume": 100.22204, "trades": 4, "taker_buy_volume": 1062.8, "taker_buy_quote": 100.22204}, {"ts": 1769068920000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 12083.6, "quote_volume": 1140.69184, "trades": 5, "taker_buy_volume": 12083.6, "taker_buy_quote": 1140.69184}, {"ts": 1769068980000, "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": 1769069040000, "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": 1769069100000, "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": 1769069160000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 5084.9, "quote_volume": 480.01456, "trades": 12, "taker_buy_volume": 3779.4, "taker_buy_quote": 356.77536}, {"ts": 1769069220000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1236.8, "quote_volume": 116.75392, "trades": 6, "taker_buy_volume": 55.9, "taker_buy_quote": 5.27696}, {"ts": 1769069280000, "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": 1769069340000, "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": 1769069400000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 4128.3, "quote_volume": 389.29869, "trades": 9, "taker_buy_volume": 3300.7, "taker_buy_quote": 311.25601}, {"ts": 1769069460000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 27451.4, "quote_volume": 2588.61676, "trades": 16, "taker_buy_volume": 26908.9, "taker_buy_quote": 2537.47088}, {"ts": 1769069520000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 936.9, "quote_volume": 88.25598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069580000, "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": 1769069640000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 486.2, "quote_volume": 45.8731, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069700000, "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": 1769069760000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 6813.1, "quote_volume": 642.01902, "trades": 8, "taker_buy_volume": 3375.0, "taker_buy_quote": 318.15}, {"ts": 1769069820000, "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": 1769069880000, "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": 1769069940000, "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": 1769070000000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 2731.4, "quote_volume": 257.57102, "trades": 3, "taker_buy_volume": 2731.4, "taker_buy_quote": 257.57102}, {"ts": 1769070060000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 28313.8, "quote_volume": 2668.74085, "trades": 20, "taker_buy_volume": 26828.0, "taker_buy_quote": 2528.77849}, {"ts": 1769070120000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 23880.1, "quote_volume": 2247.11741, "trades": 10, "taker_buy_volume": 932.6, "taker_buy_quote": 87.75766}, {"ts": 1769070180000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 275.8, "quote_volume": 25.95278, "trades": 2, "taker_buy_volume": 155.9, "taker_buy_quote": 14.67019}, {"ts": 1769070240000, "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": 1769070300000, "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": 1769070360000, "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": 1769070420000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 56.0, "quote_volume": 5.2752, "trades": 1, "taker_buy_volume": 56.0, "taker_buy_quote": 5.2752}, {"ts": 1769070480000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 177.0, "quote_volume": 16.6734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070540000, "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": 1769070600000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 4432.9, "quote_volume": 417.13589, "trades": 10, "taker_buy_volume": 1828.4, "taker_buy_quote": 172.05244}, {"ts": 1769070660000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 124.7, "quote_volume": 11.73427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070720000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 5536.4, "quote_volume": 520.4216, "trades": 8, "taker_buy_volume": 1118.2, "taker_buy_quote": 105.1108}, {"ts": 1769070780000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 669.8, "quote_volume": 62.9612, "trades": 1, "taker_buy_volume": 669.8, "taker_buy_quote": 62.9612}, {"ts": 1769070840000, "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": 1769070900000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 8760.5, "quote_volume": 823.487, "trades": 6, "taker_buy_volume": 8760.5, "taker_buy_quote": 823.487}, {"ts": 1769070960000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 2728.6, "quote_volume": 256.4884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071020000, "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": 1769071080000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 589.1, "quote_volume": 55.31649, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071140000, "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": 1769071200000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 2190.6, "quote_volume": 205.69734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071260000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 13897.7, "quote_volume": 1302.3391, "trades": 12, "taker_buy_volume": 9069.2, "taker_buy_quote": 849.89654}, {"ts": 1769071320000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 2489.4, "quote_volume": 233.25678, "trades": 4, "taker_buy_volume": 1125.0, "taker_buy_quote": 105.4125}, {"ts": 1769071380000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 123.8, "quote_volume": 11.60006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071440000, "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": 1769071500000, "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": 1769071560000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 179.6, "quote_volume": 16.81056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071620000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 11205.6, "quote_volume": 1048.84416, "trades": 13, "taker_buy_volume": 11205.6, "taker_buy_quote": 1048.84416}, {"ts": 1769071680000, "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": 1769071740000, "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": 1769071800000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 869.4, "quote_volume": 81.46278, "trades": 2, "taker_buy_volume": 869.4, "taker_buy_quote": 81.46278}, {"ts": 1769071860000, "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": 1769071920000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 257.1, "quote_volume": 24.11598, "trades": 3, "taker_buy_volume": 257.1, "taker_buy_quote": 24.11598}, {"ts": 1769071980000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 19845.4, "quote_volume": 1865.38376, "trades": 22, "taker_buy_volume": 11536.2, "taker_buy_quote": 1085.10178}, {"ts": 1769072040000, "open": 0.0941, "high": 0.0941, "low": 0.0938, "close": 0.0938, "volume": 26971.5, "quote_volume": 2533.09163, "trades": 24, "taker_buy_volume": 121.8, "taker_buy_quote": 11.42484}, {"ts": 1769072100000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 22400.3, "quote_volume": 2106.63679, "trades": 20, "taker_buy_volume": 20978.6, "taker_buy_quote": 1972.89014}, {"ts": 1769072160000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 119.4, "quote_volume": 11.2236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072220000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 4361.8, "quote_volume": 409.57302, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072280000, "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": 1769072340000, "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": 1769072400000, "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": 1769072460000, "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": 1769072520000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 122.7, "quote_volume": 11.50926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072580000, "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": 1769072640000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 3899.7, "quote_volume": 365.79186, "trades": 4, "taker_buy_volume": 3899.7, "taker_buy_quote": 365.79186}, {"ts": 1769072700000, "open": 0.0937, "high": 0.0941, "low": 0.0937, "close": 0.0939, "volume": 51734.0, "quote_volume": 4854.4762, "trades": 38, "taker_buy_volume": 46903.4, "taker_buy_quote": 4401.82798}, {"ts": 1769072760000, "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": 1769072820000, "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": 1769072880000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1302.6, "quote_volume": 122.57466, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072940000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 119.2, "quote_volume": 11.21672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073000000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 14902.6, "quote_volume": 1402.33466, "trades": 9, "taker_buy_volume": 14291.1, "taker_buy_quote": 1344.79251}, {"ts": 1769073060000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 16366.0, "quote_volume": 1543.0485, "trades": 9, "taker_buy_volume": 106.1, "taker_buy_quote": 10.00523}, {"ts": 1769073120000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 106.0, "quote_volume": 9.9958, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 9.9958}, {"ts": 1769073180000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 14399.0, "quote_volume": 1357.8257, "trades": 3, "taker_buy_volume": 14399.0, "taker_buy_quote": 1357.8257}, {"ts": 1769073240000, "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": 1769073300000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1247.3, "quote_volume": 117.74512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073360000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 9066.7, "quote_volume": 854.98981, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073420000, "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": 1769073480000, "open": 0.0943, "high": 0.0943, "low": 0.094, "close": 0.094, "volume": 13050.4, "quote_volume": 1227.5438, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073540000, "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": 1769073600000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 1690.3, "quote_volume": 158.92008, "trades": 4, "taker_buy_volume": 1566.1, "taker_buy_quote": 147.24528}, {"ts": 1769073660000, "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": 1769073720000, "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": 1769073780000, "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": 1769073840000, "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": 1769073900000, "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": 1769073960000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1627.0, "quote_volume": 152.938, "trades": 4, "taker_buy_volume": 1181.0, "taker_buy_quote": 111.014}, {"ts": 1769074020000, "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": 1769074080000, "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": 1769074140000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 2691.7, "quote_volume": 253.0198, "trades": 7, "taker_buy_volume": 1454.6, "taker_buy_quote": 136.7324}, {"ts": 1769074200000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 861.0, "quote_volume": 80.934, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074260000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 3786.6, "quote_volume": 355.98821, "trades": 7, "taker_buy_volume": 3308.5, "taker_buy_quote": 311.0046}, {"ts": 1769074320000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 175.7, "quote_volume": 16.53337, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074380000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 2537.1, "quote_volume": 238.4874, "trades": 6, "taker_buy_volume": 1237.1, "taker_buy_quote": 116.2874}, {"ts": 1769074440000, "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": 1769074500000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 56.1, "quote_volume": 5.27901, "trades": 1, "taker_buy_volume": 56.1, "taker_buy_quote": 5.27901}, {"ts": 1769074560000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 3364.5, "quote_volume": 316.9359, "trades": 5, "taker_buy_volume": 2183.5, "taker_buy_quote": 205.6857}, {"ts": 1769074620000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 146.0, "quote_volume": 13.7532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074680000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 2128.5, "quote_volume": 200.77745, "trades": 9, "taker_buy_volume": 2016.7, "taker_buy_quote": 190.23471}, {"ts": 1769074740000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 2785.1, "quote_volume": 262.63493, "trades": 4, "taker_buy_volume": 1604.2, "taker_buy_quote": 151.27606}, {"ts": 1769074800000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 234.3, "quote_volume": 22.11792, "trades": 3, "taker_buy_volume": 55.9, "taker_buy_quote": 5.27696}, {"ts": 1769074860000, "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": 1769074920000, "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": 1769074980000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 10700.3, "quote_volume": 1010.10832, "trades": 8, "taker_buy_volume": 10700.3, "taker_buy_quote": 1010.10832}, {"ts": 1769075040000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 10650.5, "quote_volume": 1006.36994, "trades": 19, "taker_buy_volume": 8048.0, "taker_buy_quote": 760.44553}, {"ts": 1769075100000, "open": 0.0945, "high": 0.0951, "low": 0.0945, "close": 0.0948, "volume": 54626.6, "quote_volume": 5181.05974, "trades": 60, "taker_buy_volume": 44116.8, "taker_buy_quote": 4183.28867}, {"ts": 1769075160000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 1165.8, "quote_volume": 110.45331, "trades": 8, "taker_buy_volume": 520.5, "taker_buy_quote": 49.3434}, {"ts": 1769075220000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 8139.5, "quote_volume": 770.845, "trades": 15, "taker_buy_volume": 8083.8, "taker_buy_quote": 765.57021}, {"ts": 1769075280000, "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": 1769075340000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 1441.3, "quote_volume": 136.36078, "trades": 4, "taker_buy_volume": 138.0, "taker_buy_quote": 13.0686}, {"ts": 1769075400000, "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": 1769075460000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 12553.8, "quote_volume": 1186.35187, "trades": 13, "taker_buy_volume": 174.7, "taker_buy_quote": 16.50915}, {"ts": 1769075520000, "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": 1769075580000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1545.9, "quote_volume": 146.08755, "trades": 7, "taker_buy_volume": 365.1, "taker_buy_quote": 34.50195}, {"ts": 1769075640000, "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": 1769075700000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 6147.1, "quote_volume": 581.00016, "trades": 8, "taker_buy_volume": 868.8, "taker_buy_quote": 82.18848}, {"ts": 1769075760000, "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": 1769075820000, "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": 1769075880000, "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": 1769075940000, "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": 1769076000000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1244.4, "quote_volume": 117.5958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076060000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 242.6, "quote_volume": 22.90144, "trades": 2, "taker_buy_volume": 119.6, "taker_buy_quote": 11.29024}, {"ts": 1769076120000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 227.0, "quote_volume": 21.4288, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 21.4288}, {"ts": 1769076180000, "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": 1769076240000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 53.4, "quote_volume": 5.04096, "trades": 1, "taker_buy_volume": 53.4, "taker_buy_quote": 5.04096}, {"ts": 1769076300000, "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": 1769076360000, "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": 1769076420000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1125.0, "quote_volume": 106.2, "trades": 1, "taker_buy_volume": 1125.0, "taker_buy_quote": 106.2}, {"ts": 1769076480000, "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": 1769076540000, "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": 1769076600000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 669.2, "quote_volume": 63.17248, "trades": 2, "taker_buy_volume": 669.2, "taker_buy_quote": 63.17248}, {"ts": 1769076660000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 4369.2, "quote_volume": 412.45248, "trades": 7, "taker_buy_volume": 2864.8, "taker_buy_quote": 270.43712}, {"ts": 1769076720000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 7767.1, "quote_volume": 732.99726, "trades": 13, "taker_buy_volume": 176.7, "taker_buy_quote": 16.69815}, {"ts": 1769076780000, "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": 1769076840000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1304.6, "quote_volume": 123.15424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076900000, "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": 1769076960000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 4471.0, "quote_volume": 421.31637, "trades": 12, "taker_buy_volume": 2867.3, "taker_buy_quote": 270.11769}, {"ts": 1769077020000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 2614.1, "quote_volume": 246.36072, "trades": 7, "taker_buy_volume": 1249.7, "taker_buy_quote": 117.83424}, {"ts": 1769077080000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 31003.9, "quote_volume": 2923.1827, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077140000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 18649.6, "quote_volume": 1757.70198, "trades": 12, "taker_buy_volume": 692.1, "taker_buy_quote": 65.26503}, {"ts": 1769077200000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1058.3, "quote_volume": 99.79769, "trades": 3, "taker_buy_volume": 1058.3, "taker_buy_quote": 99.79769}, {"ts": 1769077260000, "open": 0.0943, "high": 0.0945, "low": 0.0942, "close": 0.0943, "volume": 20849.2, "quote_volume": 1967.55586, "trades": 27, "taker_buy_volume": 16920.4, "taker_buy_quote": 1597.1123}, {"ts": 1769077320000, "open": 0.0944, "high": 0.0949, "low": 0.0944, "close": 0.0948, "volume": 100308.6, "quote_volume": 9501.3423, "trades": 64, "taker_buy_volume": 53002.5, "taker_buy_quote": 5018.8602}, {"ts": 1769077380000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 31031.0, "quote_volume": 2941.87744, "trades": 14, "taker_buy_volume": 18292.0, "taker_buy_quote": 1734.22024}, {"ts": 1769077440000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 37839.9, "quote_volume": 3588.18218, "trades": 27, "taker_buy_volume": 8338.5, "taker_buy_quote": 791.3392}, {"ts": 1769077500000, "open": 0.0948, "high": 0.0951, "low": 0.0946, "close": 0.0951, "volume": 53901.8, "quote_volume": 5111.82474, "trades": 44, "taker_buy_volume": 35696.8, "taker_buy_quote": 3387.23877}, {"ts": 1769077560000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 2575.0, "quote_volume": 244.87194, "trades": 7, "taker_buy_volume": 2469.4, "taker_buy_quote": 234.83994}, {"ts": 1769077620000, "open": 0.0951, "high": 0.0951, "low": 0.0947, "close": 0.0947, "volume": 41526.0, "quote_volume": 3943.252, "trades": 33, "taker_buy_volume": 1778.3, "taker_buy_quote": 168.9385}, {"ts": 1769077680000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 134.7, "quote_volume": 12.74262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077740000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 65636.3, "quote_volume": 6218.17593, "trades": 41, "taker_buy_volume": 56836.1, "taker_buy_quote": 5384.76018}, {"ts": 1769077800000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 8549.4, "quote_volume": 810.1821, "trades": 13, "taker_buy_volume": 8197.0, "taker_buy_quote": 776.8208}, {"ts": 1769077860000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 3279.0, "quote_volume": 310.7247, "trades": 5, "taker_buy_volume": 3279.0, "taker_buy_quote": 310.7247}, {"ts": 1769077920000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 9395.0, "quote_volume": 889.7065, "trades": 7, "taker_buy_volume": 119.3, "taker_buy_quote": 11.29771}, {"ts": 1769077980000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 12093.1, "quote_volume": 1146.07609, "trades": 15, "taker_buy_volume": 11604.3, "taker_buy_quote": 1099.73785}, {"ts": 1769078040000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 6836.1, "quote_volume": 648.01865, "trades": 10, "taker_buy_volume": 6590.2, "taker_buy_quote": 624.73192}, {"ts": 1769078100000, "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": 1769078160000, "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": 1769078220000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 1736.8, "quote_volume": 164.48737, "trades": 4, "taker_buy_volume": 675.4, "taker_buy_quote": 63.96038}, {"ts": 1769078280000, "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": 1769078340000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 21359.9, "quote_volume": 2022.86962, "trades": 11, "taker_buy_volume": 21118.4, "taker_buy_quote": 1999.99957}, {"ts": 1769078400000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1213.6, "quote_volume": 114.80656, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078460000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 3030.8, "quote_volume": 286.71368, "trades": 11, "taker_buy_volume": 1551.1, "taker_buy_quote": 146.73406}, {"ts": 1769078520000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 7060.8, "quote_volume": 668.59428, "trades": 9, "taker_buy_volume": 7060.8, "taker_buy_quote": 668.59428}, {"ts": 1769078580000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 141.2, "quote_volume": 13.35752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078640000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 987.3, "quote_volume": 93.44435, "trades": 9, "taker_buy_volume": 809.5, "taker_buy_quote": 76.62447}, {"ts": 1769078700000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1356.0, "quote_volume": 128.2776, "trades": 4, "taker_buy_volume": 55.7, "taker_buy_quote": 5.26922}, {"ts": 1769078760000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1304.6, "quote_volume": 123.41516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078820000, "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": 1769078880000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 176.6, "quote_volume": 16.70636, "trades": 2, "taker_buy_volume": 176.6, "taker_buy_quote": 16.70636}, {"ts": 1769078940000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 174.7, "quote_volume": 16.52662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079000000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 15840.6, "quote_volume": 1498.85066, "trades": 13, "taker_buy_volume": 15784.9, "taker_buy_quote": 1493.57587}, {"ts": 1769079060000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 1848.7, "quote_volume": 174.89259, "trades": 8, "taker_buy_volume": 1355.3, "taker_buy_quote": 128.21695}, {"ts": 1769079120000, "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": 1769079180000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1529.9, "quote_volume": 145.03452, "trades": 8, "taker_buy_volume": 1529.9, "taker_buy_quote": 145.03452}, {"ts": 1769079240000, "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": 1769079300000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 55.6, "quote_volume": 5.27088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079360000, "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": 1769079420000, "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": 1769079480000, "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": 1769079540000, "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": 1769079600000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 177.9, "quote_volume": 16.84713, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079660000, "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": 1769079720000, "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": 1769079780000, "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": 1769079840000, "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": 1769079900000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 9377.6, "quote_volume": 888.87842, "trades": 8, "taker_buy_volume": 9377.6, "taker_buy_quote": 888.87842}, {"ts": 1769079960000, "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": 1769080020000, "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": 1769080080000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 938.7, "quote_volume": 88.89489, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080140000, "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": 1769080200000, "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": 1769080260000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1069.8, "quote_volume": 101.41704, "trades": 2, "taker_buy_volume": 1069.8, "taker_buy_quote": 101.41704}, {"ts": 1769080320000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 119.0, "quote_volume": 11.2812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080380000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 4156.8, "quote_volume": 393.23285, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080440000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 843.7, "quote_volume": 79.72965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080500000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 6293.7, "quote_volume": 595.13505, "trades": 8, "taker_buy_volume": 6054.0, "taker_buy_quote": 572.4834}, {"ts": 1769080560000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 120.5, "quote_volume": 11.38725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080620000, "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": 1769080680000, "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": 1769080740000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 208.9, "quote_volume": 19.76194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080800000, "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": 1769080860000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 120.3, "quote_volume": 11.38038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080920000, "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": 1769080980000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 3362.0, "quote_volume": 317.709, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081040000, "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": 1769081100000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 51906.4, "quote_volume": 4897.20596, "trades": 25, "taker_buy_volume": 9544.5, "taker_buy_quote": 900.04635}, {"ts": 1769081160000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 40024.5, "quote_volume": 3769.80429, "trades": 29, "taker_buy_volume": 8369.9, "taker_buy_quote": 788.43898}, {"ts": 1769081220000, "open": 0.0941, "high": 0.0946, "low": 0.0941, "close": 0.0943, "volume": 281620.1, "quote_volume": 26544.8491, "trades": 54, "taker_buy_volume": 268723.7, "taker_buy_quote": 25327.62557}, {"ts": 1769081280000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 5995.1, "quote_volume": 565.2025, "trades": 9, "taker_buy_volume": 3459.9, "taker_buy_quote": 326.26857}, {"ts": 1769081340000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 4068.9, "quote_volume": 383.66653, "trades": 13, "taker_buy_volume": 3705.6, "taker_buy_quote": 349.43808}, {"ts": 1769081400000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 1599.8, "quote_volume": 151.02964, "trades": 8, "taker_buy_volume": 1178.0, "taker_buy_quote": 111.2539}, {"ts": 1769081460000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 3284.3, "quote_volume": 310.36635, "trades": 6, "taker_buy_volume": 3105.5, "taker_buy_quote": 293.46975}, {"ts": 1769081520000, "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": 1769081580000, "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": 1769081640000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 2549.5, "quote_volume": 240.6728, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081700000, "open": 0.0943, "high": 0.0943, "low": 0.094, "close": 0.0941, "volume": 12001.5, "quote_volume": 1129.41778, "trades": 16, "taker_buy_volume": 3370.3, "taker_buy_quote": 317.24523}, {"ts": 1769081760000, "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": 1769081820000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 45961.7, "quote_volume": 4322.14967, "trades": 33, "taker_buy_volume": 26936.6, "taker_buy_quote": 2533.79027}, {"ts": 1769081880000, "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": 1769081940000, "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": 1769082000000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 2032.1, "quote_volume": 191.0174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082060000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1055.9, "quote_volume": 99.2546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082120000, "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": 1769082180000, "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": 1769082240000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 202.4, "quote_volume": 19.03792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082300000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 3357.7, "quote_volume": 315.95957, "trades": 2, "taker_buy_volume": 3234.9, "taker_buy_quote": 304.40409}, {"ts": 1769082360000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 414.3, "quote_volume": 38.98563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082420000, "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": 1769082480000, "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": 1769082540000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 176.8, "quote_volume": 16.63688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082600000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 56.0, "quote_volume": 5.2696, "trades": 1, "taker_buy_volume": 56.0, "taker_buy_quote": 5.2696}, {"ts": 1769082660000, "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": 1769082720000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 174.8, "quote_volume": 16.44868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082780000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 948.6, "quote_volume": 89.1684, "trades": 6, "taker_buy_volume": 768.5, "taker_buy_quote": 72.239}, {"ts": 1769082840000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 40672.3, "quote_volume": 3831.51899, "trades": 29, "taker_buy_volume": 34374.4, "taker_buy_quote": 3238.01524}, {"ts": 1769082900000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 32280.9, "quote_volume": 3047.18791, "trades": 11, "taker_buy_volume": 6791.6, "taker_buy_quote": 641.12704}, {"ts": 1769082960000, "open": 0.0944, "high": 0.0944, "low": 0.0941, "close": 0.0943, "volume": 237591.9, "quote_volume": 22423.16459, "trades": 34, "taker_buy_volume": 12363.6, "taker_buy_quote": 1164.66355}, {"ts": 1769083020000, "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": 1769083080000, "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": 1769083140000, "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": 1769083200000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 25679.5, "quote_volume": 2415.91465, "trades": 32, "taker_buy_volume": 9771.1, "taker_buy_quote": 918.6574}, {"ts": 1769083260000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 3459.2, "quote_volume": 325.51072, "trades": 7, "taker_buy_volume": 2278.2, "taker_buy_quote": 214.37862}, {"ts": 1769083320000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 177.7, "quote_volume": 16.72157, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083380000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 112.0, "quote_volume": 10.5448, "trades": 2, "taker_buy_volume": 112.0, "taker_buy_quote": 10.5448}, {"ts": 1769083440000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 860.0, "quote_volume": 81.012, "trades": 3, "taker_buy_volume": 804.0, "taker_buy_quote": 75.7368}, {"ts": 1769083500000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 176.8, "quote_volume": 16.65456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083560000, "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": 1769083620000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 111.9, "quote_volume": 10.54098, "trades": 2, "taker_buy_volume": 55.9, "taker_buy_quote": 5.26578}, {"ts": 1769083680000, "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": 1769083740000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 511.2, "quote_volume": 48.10392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083800000, "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": 1769083860000, "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": 1769083920000, "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": 1769083980000, "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": 1769084040000, "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": 1769084100000, "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": 1769084160000, "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": 1769084220000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 372.9, "quote_volume": 35.0526, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084280000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 257.7, "quote_volume": 24.21579, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084340000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 96.9, "quote_volume": 9.09891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084400000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 3476.4, "quote_volume": 326.43396, "trades": 4, "taker_buy_volume": 3476.4, "taker_buy_quote": 326.43396}, {"ts": 1769084460000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 364.6, "quote_volume": 34.23594, "trades": 3, "taker_buy_volume": 364.6, "taker_buy_quote": 34.23594}, {"ts": 1769084520000, "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": 1769084580000, "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": 1769084640000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 239.7, "quote_volume": 22.5318, "trades": 2, "taker_buy_volume": 239.7, "taker_buy_quote": 22.5318}, {"ts": 1769084700000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 12342.9, "quote_volume": 1158.99831, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084760000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 118.9, "quote_volume": 11.16471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084820000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1249.0, "quote_volume": 117.2811, "trades": 3, "taker_buy_volume": 1249.0, "taker_buy_quote": 117.2811}, {"ts": 1769084880000, "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": 1769084940000, "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": 1769085000000, "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": 1769085060000, "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": 1769085120000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 7447.7, "quote_volume": 699.84643, "trades": 15, "taker_buy_volume": 6710.2, "taker_buy_quote": 630.52143}, {"ts": 1769085180000, "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": 1769085240000, "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": 1769085300000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 3540.2, "quote_volume": 332.42478, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085360000, "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": 1769085420000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 11009.1, "quote_volume": 1034.23439, "trades": 10, "taker_buy_volume": 11009.1, "taker_buy_quote": 1034.23439}, {"ts": 1769085480000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 880.3, "quote_volume": 82.66017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085540000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 10054.7, "quote_volume": 944.26525, "trades": 16, "taker_buy_volume": 9280.4, "taker_buy_quote": 871.63591}, {"ts": 1769085600000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 2971.1, "quote_volume": 278.39207, "trades": 8, "taker_buy_volume": 2616.2, "taker_buy_quote": 245.13794}, {"ts": 1769085660000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 2008.1, "quote_volume": 188.28204, "trades": 14, "taker_buy_volume": 1411.0, "taker_buy_quote": 132.33377}, {"ts": 1769085720000, "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": 1769085780000, "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": 1769085840000, "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": 1769085900000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 544.8, "quote_volume": 51.09668, "trades": 6, "taker_buy_volume": 181.0, "taker_buy_quote": 16.9778}, {"ts": 1769085960000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1006.6, "quote_volume": 94.41908, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086020000, "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": 1769086080000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 847.0, "quote_volume": 79.3639, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086140000, "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": 1769086200000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 8737.6, "quote_volume": 820.48684, "trades": 12, "taker_buy_volume": 8290.5, "taker_buy_quote": 778.54886}, {"ts": 1769086260000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 3691.6, "quote_volume": 346.27208, "trades": 3, "taker_buy_volume": 3516.2, "taker_buy_quote": 329.81956}, {"ts": 1769086320000, "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": 1769086380000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 32739.8, "quote_volume": 3067.62315, "trades": 27, "taker_buy_volume": 7008.9, "taker_buy_quote": 656.73393}, {"ts": 1769086440000, "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": 1769086500000, "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": 1769086560000, "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": 1769086620000, "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": 1769086680000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1863.1, "quote_volume": 174.75878, "trades": 12, "taker_buy_volume": 949.2, "taker_buy_quote": 89.03496}, {"ts": 1769086740000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 101.6, "quote_volume": 9.53008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086800000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 8042.8, "quote_volume": 754.41464, "trades": 6, "taker_buy_volume": 5998.0, "taker_buy_quote": 562.6124}, {"ts": 1769086860000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 158.7, "quote_volume": 14.88606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086920000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 5752.8, "quote_volume": 539.61264, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086980000, "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": 1769087040000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 124.5, "quote_volume": 11.6781, "trades": 2, "taker_buy_volume": 68.3, "taker_buy_quote": 6.40654}, {"ts": 1769087100000, "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": 1769087160000, "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": 1769087220000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 6029.1, "quote_volume": 565.52958, "trades": 6, "taker_buy_volume": 5576.8, "taker_buy_quote": 523.10384}, {"ts": 1769087280000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 56.2, "quote_volume": 5.27156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087340000, "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": 1769087400000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 177.9, "quote_volume": 16.66923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087460000, "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": 1769087520000, "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": 1769087580000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 8642.2, "quote_volume": 810.71263, "trades": 13, "taker_buy_volume": 8285.0, "taker_buy_quote": 777.22494}, {"ts": 1769087640000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 5123.2, "quote_volume": 479.81231, "trades": 12, "taker_buy_volume": 4109.3, "taker_buy_quote": 384.91127}, {"ts": 1769087700000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 8285.0, "quote_volume": 777.11536, "trades": 8, "taker_buy_volume": 8285.0, "taker_buy_quote": 777.11536}, {"ts": 1769087760000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 7643.7, "quote_volume": 716.97906, "trades": 9, "taker_buy_volume": 6072.5, "taker_buy_quote": 569.6005}, {"ts": 1769087820000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 235.6, "quote_volume": 22.09928, "trades": 3, "taker_buy_volume": 179.4, "taker_buy_quote": 16.82772}, {"ts": 1769087880000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 56.2, "quote_volume": 5.27156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087940000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 858.2, "quote_volume": 80.41334, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088000000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 74.3, "quote_volume": 6.95448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088060000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 5712.7, "quote_volume": 534.70872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088120000, "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": 1769088180000, "open": 0.0937, "high": 0.0941, "low": 0.0937, "close": 0.0939, "volume": 35603.3, "quote_volume": 3342.70808, "trades": 34, "taker_buy_volume": 31103.2, "taker_buy_quote": 2920.13671}, {"ts": 1769088240000, "open": 0.094, "high": 0.0946, "low": 0.094, "close": 0.0945, "volume": 149142.1, "quote_volume": 14075.66093, "trades": 50, "taker_buy_volume": 91065.8, "taker_buy_quote": 8584.87169}, {"ts": 1769088300000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 4687.4, "quote_volume": 443.31716, "trades": 7, "taker_buy_volume": 3578.6, "taker_buy_quote": 338.53556}, {"ts": 1769088360000, "open": 0.0947, "high": 0.0957, "low": 0.0947, "close": 0.0955, "volume": 216749.4, "quote_volume": 20673.00977, "trades": 166, "taker_buy_volume": 116395.3, "taker_buy_quote": 11097.45467}, {"ts": 1769088420000, "open": 0.0954, "high": 0.0959, "low": 0.0954, "close": 0.0959, "volume": 27571.9, "quote_volume": 2637.57902, "trades": 47, "taker_buy_volume": 13943.8, "taker_buy_quote": 1332.83879}, {"ts": 1769088480000, "open": 0.096, "high": 0.0973, "low": 0.096, "close": 0.0972, "volume": 145901.5, "quote_volume": 14130.11084, "trades": 179, "taker_buy_volume": 75837.0, "taker_buy_quote": 7349.28344}, {"ts": 1769088540000, "open": 0.0972, "high": 0.0972, "low": 0.0961, "close": 0.0965, "volume": 188738.1, "quote_volume": 18204.31706, "trades": 199, "taker_buy_volume": 90490.6, "taker_buy_quote": 8722.20206}, {"ts": 1769088600000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 12219.0, "quote_volume": 1178.43702, "trades": 21, "taker_buy_volume": 1998.4, "taker_buy_quote": 192.82133}, {"ts": 1769088660000, "open": 0.0963, "high": 0.0965, "low": 0.0959, "close": 0.0965, "volume": 76379.3, "quote_volume": 7342.38727, "trades": 108, "taker_buy_volume": 39065.4, "taker_buy_quote": 3757.30903}, {"ts": 1769088720000, "open": 0.0965, "high": 0.0973, "low": 0.0965, "close": 0.097, "volume": 63482.7, "quote_volume": 6153.43082, "trades": 107, "taker_buy_volume": 19448.7, "taker_buy_quote": 1885.52776}, {"ts": 1769088780000, "open": 0.097, "high": 0.097, "low": 0.0963, "close": 0.0963, "volume": 29009.1, "quote_volume": 2800.98898, "trades": 27, "taker_buy_volume": 4755.5, "taker_buy_quote": 458.17516}, {"ts": 1769088840000, "open": 0.0962, "high": 0.0963, "low": 0.0958, "close": 0.096, "volume": 14467.8, "quote_volume": 1389.63591, "trades": 21, "taker_buy_volume": 3256.3, "taker_buy_quote": 312.52814}, {"ts": 1769088900000, "open": 0.0961, "high": 0.0967, "low": 0.0961, "close": 0.0963, "volume": 176098.2, "quote_volume": 16971.8389, "trades": 98, "taker_buy_volume": 81673.3, "taker_buy_quote": 7874.00543}, {"ts": 1769088960000, "open": 0.0963, "high": 0.0964, "low": 0.0957, "close": 0.0957, "volume": 103150.0, "quote_volume": 9918.13918, "trades": 97, "taker_buy_volume": 27141.2, "taker_buy_quote": 2611.40508}, {"ts": 1769089020000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 45207.3, "quote_volume": 4331.21119, "trades": 32, "taker_buy_volume": 38452.6, "taker_buy_quote": 3683.85387}, {"ts": 1769089080000, "open": 0.0959, "high": 0.0966, "low": 0.0959, "close": 0.0965, "volume": 38293.4, "quote_volume": 3687.92558, "trades": 56, "taker_buy_volume": 33934.8, "taker_buy_quote": 3268.18884}, {"ts": 1769089140000, "open": 0.0964, "high": 0.0964, "low": 0.0961, "close": 0.0961, "volume": 12718.5, "quote_volume": 1224.88835, "trades": 18, "taker_buy_volume": 632.0, "taker_buy_quote": 60.90086}, {"ts": 1769089200000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 7948.7, "quote_volume": 762.02364, "trades": 16, "taker_buy_volume": 3802.1, "taker_buy_quote": 364.36479}, {"ts": 1769089260000, "open": 0.0958, "high": 0.0958, "low": 0.0952, "close": 0.0954, "volume": 70432.2, "quote_volume": 6718.61224, "trades": 44, "taker_buy_volume": 17405.0, "taker_buy_quote": 1660.4854}, {"ts": 1769089320000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 15306.8, "quote_volume": 1460.2299, "trades": 7, "taker_buy_volume": 202.8, "taker_buy_quote": 19.32684}, {"ts": 1769089380000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 668.5, "quote_volume": 63.65352, "trades": 6, "taker_buy_volume": 548.2, "taker_buy_quote": 52.20096}, {"ts": 1769089440000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 524.6, "quote_volume": 49.99438, "trades": 2, "taker_buy_volume": 524.6, "taker_buy_quote": 49.99438}, {"ts": 1769089500000, "open": 0.0953, "high": 0.0957, "low": 0.0953, "close": 0.0956, "volume": 30371.3, "quote_volume": 2902.92756, "trades": 38, "taker_buy_volume": 18910.8, "taker_buy_quote": 1807.02348}, {"ts": 1769089560000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 544.4, "quote_volume": 52.04464, "trades": 4, "taker_buy_volume": 302.0, "taker_buy_quote": 28.8712}, {"ts": 1769089620000, "open": 0.0956, "high": 0.0962, "low": 0.0956, "close": 0.0962, "volume": 71813.6, "quote_volume": 6904.81784, "trades": 39, "taker_buy_volume": 25929.8, "taker_buy_quote": 2493.09765}, {"ts": 1769089680000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 28310.5, "quote_volume": 2721.83111, "trades": 28, "taker_buy_volume": 13377.2, "taker_buy_quote": 1286.62733}, {"ts": 1769089740000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 42301.2, "quote_volume": 4067.65149, "trades": 26, "taker_buy_volume": 20960.4, "taker_buy_quote": 2015.50219}, {"ts": 1769089800000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 6826.4, "quote_volume": 656.88323, "trades": 11, "taker_buy_volume": 1841.4, "taker_buy_quote": 177.31433}, {"ts": 1769089860000, "open": 0.0962, "high": 0.0962, "low": 0.0959, "close": 0.096, "volume": 33896.3, "quote_volume": 3254.5624, "trades": 34, "taker_buy_volume": 4082.7, "taker_buy_quote": 391.94928}, {"ts": 1769089920000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 1968.8, "quote_volume": 188.72011, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089980000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 17167.4, "quote_volume": 1641.20344, "trades": 11, "taker_buy_volume": 964.4, "taker_buy_quote": 92.19664}, {"ts": 1769090040000, "open": 0.0956, "high": 0.096, "low": 0.0956, "close": 0.096, "volume": 19317.4, "quote_volume": 1850.72663, "trades": 27, "taker_buy_volume": 16527.1, "taker_buy_quote": 1583.25003}, {"ts": 1769090100000, "open": 0.096, "high": 0.0963, "low": 0.0959, "close": 0.0961, "volume": 99103.7, "quote_volume": 9521.74769, "trades": 62, "taker_buy_volume": 27599.1, "taker_buy_quote": 2652.61969}, {"ts": 1769090160000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 1730.0, "quote_volume": 166.10285, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090220000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 4068.0, "quote_volume": 390.06969, "trades": 13, "taker_buy_volume": 2964.8, "taker_buy_quote": 284.32432}, {"ts": 1769090280000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 10343.3, "quote_volume": 989.18364, "trades": 16, "taker_buy_volume": 4523.7, "taker_buy_quote": 432.79361}, {"ts": 1769090340000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 13208.5, "quote_volume": 1266.1421, "trades": 17, "taker_buy_volume": 13085.2, "taker_buy_quote": 1254.32996}, {"ts": 1769090400000, "open": 0.0959, "high": 0.096, "low": 0.0955, "close": 0.0955, "volume": 31912.3, "quote_volume": 3058.32696, "trades": 32, "taker_buy_volume": 26392.2, "taker_buy_quote": 2530.39953}, {"ts": 1769090460000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 3874.1, "quote_volume": 370.36396, "trades": 8, "taker_buy_volume": 3648.4, "taker_buy_quote": 348.78704}, {"ts": 1769090520000, "open": 0.0956, "high": 0.0956, "low": 0.0952, "close": 0.0953, "volume": 53686.8, "quote_volume": 5119.75232, "trades": 43, "taker_buy_volume": 12131.8, "taker_buy_quote": 1156.38554}, {"ts": 1769090580000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 246.1, "quote_volume": 23.47794, "trades": 2, "taker_buy_volume": 246.1, "taker_buy_quote": 23.47794}, {"ts": 1769090640000, "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": 1769090700000, "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": 1769090760000, "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": 1769090820000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 2287.4, "quote_volume": 217.98922, "trades": 9, "taker_buy_volume": 176.2, "taker_buy_quote": 16.79186}, {"ts": 1769090880000, "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": 1769090940000, "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": 1769091000000, "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": 1769091060000, "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": 1769091120000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 2535.7, "quote_volume": 241.39864, "trades": 11, "taker_buy_volume": 1299.1, "taker_buy_quote": 123.67432}, {"ts": 1769091180000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1043.5, "quote_volume": 99.44555, "trades": 4, "taker_buy_volume": 988.2, "taker_buy_quote": 94.17546}, {"ts": 1769091240000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 988.9, "quote_volume": 94.24217, "trades": 4, "taker_buy_volume": 988.9, "taker_buy_quote": 94.24217}, {"ts": 1769091300000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 461.5, "quote_volume": 43.98095, "trades": 2, "taker_buy_volume": 406.2, "taker_buy_quote": 38.71086}, {"ts": 1769091360000, "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": 1769091420000, "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": 1769091480000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 6114.0, "quote_volume": 583.38815, "trades": 13, "taker_buy_volume": 4915.7, "taker_buy_quote": 469.07033}, {"ts": 1769091540000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 32203.9, "quote_volume": 3075.16299, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091600000, "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": 1769091660000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 122.1, "quote_volume": 11.63613, "trades": 1, "taker_buy_volume": 122.1, "taker_buy_quote": 11.63613}, {"ts": 1769091720000, "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": 1769091780000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 12138.1, "quote_volume": 1156.71233, "trades": 7, "taker_buy_volume": 486.0, "taker_buy_quote": 46.2672}, {"ts": 1769091840000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 1494.9, "quote_volume": 142.17718, "trades": 4, "taker_buy_volume": 1249.5, "taker_buy_quote": 118.82745}, {"ts": 1769091900000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 47939.0, "quote_volume": 4556.93801, "trades": 43, "taker_buy_volume": 21208.3, "taker_buy_quote": 2015.65866}, {"ts": 1769091960000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 1058.6, "quote_volume": 100.7665, "trades": 3, "taker_buy_volume": 1058.6, "taker_buy_quote": 100.7665}, {"ts": 1769092020000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 330.1, "quote_volume": 31.45853, "trades": 1, "taker_buy_volume": 330.1, "taker_buy_quote": 31.45853}, {"ts": 1769092080000, "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": 1769092140000, "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": 1769092200000, "open": 0.0953, "high": 0.0955, "low": 0.0952, "close": 0.0953, "volume": 54952.7, "quote_volume": 5238.939, "trades": 41, "taker_buy_volume": 27306.0, "taker_buy_quote": 2604.05308}, {"ts": 1769092260000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 5931.5, "quote_volume": 565.27195, "trades": 6, "taker_buy_volume": 1363.8, "taker_buy_quote": 129.97014}, {"ts": 1769092320000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 6573.9, "quote_volume": 625.65212, "trades": 14, "taker_buy_volume": 5966.8, "taker_buy_quote": 567.89268}, {"ts": 1769092380000, "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": 1769092440000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 19840.0, "quote_volume": 1886.784, "trades": 17, "taker_buy_volume": 13468.6, "taker_buy_quote": 1280.86386}, {"ts": 1769092500000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 7647.2, "quote_volume": 725.73641, "trades": 23, "taker_buy_volume": 1519.7, "taker_buy_quote": 144.21953}, {"ts": 1769092560000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 5288.3, "quote_volume": 501.07859, "trades": 17, "taker_buy_volume": 1476.4, "taker_buy_quote": 139.81508}, {"ts": 1769092620000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 3879.6, "quote_volume": 367.68092, "trades": 22, "taker_buy_volume": 1812.1, "taker_buy_quote": 171.79968}, {"ts": 1769092680000, "open": 0.0949, "high": 0.0954, "low": 0.0949, "close": 0.0953, "volume": 21985.4, "quote_volume": 2092.14147, "trades": 27, "taker_buy_volume": 19506.6, "taker_buy_quote": 1856.34677}, {"ts": 1769092740000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 11035.1, "quote_volume": 1051.05092, "trades": 16, "taker_buy_volume": 4970.7, "taker_buy_quote": 473.70771}, {"ts": 1769092800000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 10173.4, "quote_volume": 966.74614, "trades": 9, "taker_buy_volume": 123.4, "taker_buy_quote": 11.73534}, {"ts": 1769092860000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 123.6, "quote_volume": 11.75436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092920000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 1329.3, "quote_volume": 126.2592, "trades": 6, "taker_buy_volume": 246.4, "taker_buy_quote": 23.39568}, {"ts": 1769092980000, "open": 0.095, "high": 0.095, "low": 0.0947, "close": 0.0947, "volume": 109524.5, "quote_volume": 10376.39825, "trades": 31, "taker_buy_volume": 55775.7, "taker_buy_quote": 5282.03026}, {"ts": 1769093040000, "open": 0.0948, "high": 0.0951, "low": 0.0948, "close": 0.0951, "volume": 6082.2, "quote_volume": 578.1177, "trades": 14, "taker_buy_volume": 5840.6, "taker_buy_quote": 555.14154}, {"ts": 1769093100000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 7396.6, "quote_volume": 702.29218, "trades": 15, "taker_buy_volume": 1616.0, "taker_buy_quote": 153.37058}, {"ts": 1769093160000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 7003.3, "quote_volume": 663.33714, "trades": 13, "taker_buy_volume": 2305.9, "taker_buy_quote": 218.36873}, {"ts": 1769093220000, "open": 0.0947, "high": 0.0947, "low": 0.0944, "close": 0.0946, "volume": 41559.7, "quote_volume": 3926.36724, "trades": 61, "taker_buy_volume": 22577.5, "taker_buy_quote": 2133.56336}, {"ts": 1769093280000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 18396.6, "quote_volume": 1739.76272, "trades": 14, "taker_buy_volume": 13670.0, "taker_buy_quote": 1292.97591}, {"ts": 1769093340000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 1899.3, "quote_volume": 179.53829, "trades": 7, "taker_buy_volume": 664.0, "taker_buy_quote": 62.80244}, {"ts": 1769093400000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 2479.0, "quote_volume": 234.2655, "trades": 7, "taker_buy_volume": 1666.0, "taker_buy_quote": 157.437}, {"ts": 1769093460000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 424.7, "quote_volume": 40.20117, "trades": 4, "taker_buy_volume": 424.7, "taker_buy_quote": 40.20117}, {"ts": 1769093520000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 577.5, "quote_volume": 54.70039, "trades": 6, "taker_buy_volume": 286.8, "taker_buy_quote": 27.1711}, {"ts": 1769093580000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1301.0, "quote_volume": 123.2047, "trades": 6, "taker_buy_volume": 488.0, "taker_buy_quote": 46.2136}, {"ts": 1769093640000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 179.2, "quote_volume": 16.98816, "trades": 2, "taker_buy_volume": 179.2, "taker_buy_quote": 16.98816}, {"ts": 1769093700000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 1832.2, "quote_volume": 173.52728, "trades": 9, "taker_buy_volume": 177.2, "taker_buy_quote": 16.78084}, {"ts": 1769093760000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 569.1, "quote_volume": 53.89377, "trades": 5, "taker_buy_volume": 175.4, "taker_buy_quote": 16.61038}, {"ts": 1769093820000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 11166.6, "quote_volume": 1057.47702, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093880000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1652.8, "quote_volume": 156.35488, "trades": 8, "taker_buy_volume": 1302.1, "taker_buy_quote": 123.17866}, {"ts": 1769093940000, "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": 1769094000000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 5591.9, "quote_volume": 528.44012, "trades": 23, "taker_buy_volume": 4433.9, "taker_buy_quote": 419.00355}, {"ts": 1769094060000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 765.8, "quote_volume": 72.44468, "trades": 12, "taker_buy_volume": 482.1, "taker_buy_quote": 45.60666}, {"ts": 1769094120000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 15690.2, "quote_volume": 1479.76442, "trades": 11, "taker_buy_volume": 1371.9, "taker_buy_quote": 129.49491}, {"ts": 1769094180000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 4362.6, "quote_volume": 411.58972, "trades": 12, "taker_buy_volume": 2926.1, "taker_buy_quote": 276.16911}, {"ts": 1769094240000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 2969.2, "quote_volume": 280.5894, "trades": 10, "taker_buy_volume": 2726.2, "taker_buy_quote": 257.6259}, {"ts": 1769094300000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 2060.3, "quote_volume": 194.69835, "trades": 3, "taker_buy_volume": 2060.3, "taker_buy_quote": 194.69835}, {"ts": 1769094360000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1346.3, "quote_volume": 127.35998, "trades": 6, "taker_buy_volume": 988.4, "taker_buy_quote": 93.50264}, {"ts": 1769094420000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 245.9, "quote_volume": 23.26214, "trades": 2, "taker_buy_volume": 121.6, "taker_buy_quote": 11.50336}, {"ts": 1769094480000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 5004.2, "quote_volume": 474.46749, "trades": 8, "taker_buy_volume": 4884.6, "taker_buy_quote": 463.14137}, {"ts": 1769094540000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 123.6, "quote_volume": 11.72964, "trades": 1, "taker_buy_volume": 123.6, "taker_buy_quote": 11.72964}, {"ts": 1769094600000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1352.8, "quote_volume": 128.24544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094660000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 1055.8, "quote_volume": 100.07748, "trades": 4, "taker_buy_volume": 120.1, "taker_buy_quote": 11.38548}, {"ts": 1769094720000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 4317.8, "quote_volume": 409.01012, "trades": 6, "taker_buy_volume": 4317.8, "taker_buy_quote": 409.01012}, {"ts": 1769094780000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 120.0, "quote_volume": 11.388, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 11.388}, {"ts": 1769094840000, "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": 1769094900000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 2914.0, "quote_volume": 276.79338, "trades": 8, "taker_buy_volume": 1546.6, "taker_buy_quote": 146.89038}, {"ts": 1769094960000, "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": 1769095020000, "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": 1769095080000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 121.3, "quote_volume": 11.51137, "trades": 1, "taker_buy_volume": 121.3, "taker_buy_quote": 11.51137}, {"ts": 1769095140000, "open": 0.0949, "high": 0.0953, "low": 0.0949, "close": 0.0952, "volume": 15828.9, "quote_volume": 1506.05013, "trades": 14, "taker_buy_volume": 13486.7, "taker_buy_quote": 1282.97699}, {"ts": 1769095200000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 9968.2, "quote_volume": 949.45561, "trades": 29, "taker_buy_volume": 6685.8, "taker_buy_quote": 636.97113}, {"ts": 1769095260000, "open": 0.0953, "high": 0.0956, "low": 0.0953, "close": 0.0956, "volume": 18393.3, "quote_volume": 1756.43828, "trades": 19, "taker_buy_volume": 13319.0, "taker_buy_quote": 1271.80645}, {"ts": 1769095320000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 39499.8, "quote_volume": 3778.07012, "trades": 23, "taker_buy_volume": 33938.3, "taker_buy_quote": 3246.11961}, {"ts": 1769095380000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 1488.0, "quote_volume": 141.96707, "trades": 4, "taker_buy_volume": 122.6, "taker_buy_quote": 11.69604}, {"ts": 1769095440000, "open": 0.0953, "high": 0.0953, "low": 0.0948, "close": 0.0948, "volume": 20994.7, "quote_volume": 1996.64624, "trades": 25, "taker_buy_volume": 5108.8, "taker_buy_quote": 485.83665}, {"ts": 1769095500000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 6320.3, "quote_volume": 598.57439, "trades": 27, "taker_buy_volume": 4977.9, "taker_buy_quote": 471.44911}, {"ts": 1769095560000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 15321.4, "quote_volume": 1447.53007, "trades": 20, "taker_buy_volume": 2733.3, "taker_buy_quote": 258.15984}, {"ts": 1769095620000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 8364.6, "quote_volume": 790.4547, "trades": 16, "taker_buy_volume": 6299.0, "taker_buy_quote": 595.2555}, {"ts": 1769095680000, "open": 0.0944, "high": 0.0944, "low": 0.0941, "close": 0.0941, "volume": 13109.3, "quote_volume": 1236.90551, "trades": 23, "taker_buy_volume": 7423.6, "taker_buy_quote": 700.39407}, {"ts": 1769095740000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 33204.9, "quote_volume": 3126.16328, "trades": 23, "taker_buy_volume": 15173.2, "taker_buy_quote": 1429.06396}, {"ts": 1769095800000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 16209.1, "quote_volume": 1524.34574, "trades": 22, "taker_buy_volume": 3858.9, "taker_buy_quote": 363.37192}, {"ts": 1769095860000, "open": 0.0942, "high": 0.0946, "low": 0.0942, "close": 0.0944, "volume": 26892.2, "quote_volume": 2541.54372, "trades": 36, "taker_buy_volume": 23100.4, "taker_buy_quote": 2183.36623}, {"ts": 1769095920000, "open": 0.0943, "high": 0.0943, "low": 0.0938, "close": 0.0941, "volume": 44338.7, "quote_volume": 4168.67777, "trades": 55, "taker_buy_volume": 12956.8, "taker_buy_quote": 1218.14956}, {"ts": 1769095980000, "open": 0.0942, "high": 0.0942, "low": 0.0939, "close": 0.094, "volume": 59879.3, "quote_volume": 5631.98311, "trades": 43, "taker_buy_volume": 12245.1, "taker_buy_quote": 1152.15109}, {"ts": 1769096040000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 7788.0, "quote_volume": 733.25519, "trades": 13, "taker_buy_volume": 4917.6, "taker_buy_quote": 462.86351}, {"ts": 1769096100000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 17897.1, "quote_volume": 1686.65243, "trades": 28, "taker_buy_volume": 7356.6, "taker_buy_quote": 693.70938}, {"ts": 1769096160000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 15005.0, "quote_volume": 1413.60484, "trades": 22, "taker_buy_volume": 1338.4, "taker_buy_quote": 126.20553}, {"ts": 1769096220000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 55.9, "quote_volume": 5.26578, "trades": 1, "taker_buy_volume": 55.9, "taker_buy_quote": 5.26578}, {"ts": 1769096280000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1455.2, "quote_volume": 137.07984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096340000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 9327.5, "quote_volume": 879.58325, "trades": 13, "taker_buy_volume": 994.9, "taker_buy_quote": 93.81907}, {"ts": 1769096400000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1478.9, "quote_volume": 139.31238, "trades": 5, "taker_buy_volume": 1304.1, "taker_buy_quote": 122.84622}, {"ts": 1769096460000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 18775.4, "quote_volume": 1770.48782, "trades": 17, "taker_buy_volume": 2285.2, "taker_buy_quote": 215.49436}, {"ts": 1769096520000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1219.7, "quote_volume": 114.89574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096580000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1594.1, "quote_volume": 150.16422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096640000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 31432.7, "quote_volume": 2963.15666, "trades": 48, "taker_buy_volume": 12567.4, "taker_buy_quote": 1185.10582}, {"ts": 1769096700000, "open": 0.0943, "high": 0.0948, "low": 0.0943, "close": 0.0948, "volume": 16937.8, "quote_volume": 1599.83362, "trades": 20, "taker_buy_volume": 15245.4, "taker_buy_quote": 1439.95827}, {"ts": 1769096760000, "open": 0.0948, "high": 0.0951, "low": 0.0948, "close": 0.0949, "volume": 30530.0, "quote_volume": 2901.87068, "trades": 44, "taker_buy_volume": 20120.1, "taker_buy_quote": 1912.68103}, {"ts": 1769096820000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 11633.2, "quote_volume": 1102.78794, "trades": 10, "taker_buy_volume": 6283.3, "taker_buy_quote": 595.65684}, {"ts": 1769096880000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 7807.4, "quote_volume": 739.36078, "trades": 13, "taker_buy_volume": 4943.2, "taker_buy_quote": 468.12104}, {"ts": 1769096940000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1483.9, "quote_volume": 140.37694, "trades": 4, "taker_buy_volume": 1125.0, "taker_buy_quote": 106.425}, {"ts": 1769097000000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 5898.7, "quote_volume": 558.73146, "trades": 5, "taker_buy_volume": 5898.7, "taker_buy_quote": 558.73146}, {"ts": 1769097060000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 4348.9, "quote_volume": 411.5672, "trades": 11, "taker_buy_volume": 2250.0, "taker_buy_quote": 212.85}, {"ts": 1769097120000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 2771.4, "quote_volume": 262.13955, "trades": 9, "taker_buy_volume": 1054.7, "taker_buy_quote": 99.77462}, {"ts": 1769097180000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1364.3, "quote_volume": 128.92635, "trades": 3, "taker_buy_volume": 1244.3, "taker_buy_quote": 117.58635}, {"ts": 1769097240000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 2133.6, "quote_volume": 201.75482, "trades": 5, "taker_buy_volume": 713.0, "taker_buy_quote": 67.3785}, {"ts": 1769097300000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1369.1, "quote_volume": 129.37995, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097360000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 3195.6, "quote_volume": 302.30376, "trades": 5, "taker_buy_volume": 2952.0, "taker_buy_quote": 279.2592}, {"ts": 1769097420000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 13468.3, "quote_volume": 1272.75435, "trades": 5, "taker_buy_volume": 1125.0, "taker_buy_quote": 106.3125}, {"ts": 1769097480000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1125.0, "quote_volume": 106.3125, "trades": 1, "taker_buy_volume": 1125.0, "taker_buy_quote": 106.3125}, {"ts": 1769097540000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 120.3, "quote_volume": 11.38038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097600000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 3739.6, "quote_volume": 353.3922, "trades": 6, "taker_buy_volume": 3499.1, "taker_buy_quote": 330.66495}, {"ts": 1769097660000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 365.1, "quote_volume": 34.50195, "trades": 3, "taker_buy_volume": 123.5, "taker_buy_quote": 11.67075}, {"ts": 1769097720000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 10831.3, "quote_volume": 1023.86649, "trades": 12, "taker_buy_volume": 6691.5, "taker_buy_quote": 632.65539}, {"ts": 1769097780000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 3858.6, "quote_volume": 365.02356, "trades": 5, "taker_buy_volume": 3738.3, "taker_buy_quote": 353.64318}, {"ts": 1769097840000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 4523.7, "quote_volume": 428.39439, "trades": 5, "taker_buy_volume": 3031.9, "taker_buy_quote": 287.12093}, {"ts": 1769097900000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 697.5, "quote_volume": 66.04111, "trades": 3, "taker_buy_volume": 452.5, "taker_buy_quote": 42.85175}, {"ts": 1769097960000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 10123.9, "quote_volume": 956.85976, "trades": 13, "taker_buy_volume": 3814.1, "taker_buy_quote": 360.57147}, {"ts": 1769098020000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 2847.0, "quote_volume": 269.3262, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098080000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 245.4, "quote_volume": 23.20246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098140000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 11599.8, "quote_volume": 1096.1811, "trades": 4, "taker_buy_volume": 11599.8, "taker_buy_quote": 1096.1811}, {"ts": 1769098200000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 240.4, "quote_volume": 22.74184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098260000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 10935.3, "quote_volume": 1034.06992, "trades": 22, "taker_buy_volume": 7342.1, "taker_buy_quote": 694.22653}, {"ts": 1769098320000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 3362.4, "quote_volume": 318.43172, "trades": 3, "taker_buy_volume": 3362.4, "taker_buy_quote": 318.43172}, {"ts": 1769098380000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 5734.2, "quote_volume": 543.35254, "trades": 8, "taker_buy_volume": 1125.0, "taker_buy_quote": 106.65}, {"ts": 1769098440000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 241.8, "quote_volume": 22.87428, "trades": 2, "taker_buy_volume": 121.2, "taker_buy_quote": 11.46552}, {"ts": 1769098500000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 121.2, "quote_volume": 11.47764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098560000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 24038.9, "quote_volume": 2277.37377, "trades": 12, "taker_buy_volume": 1368.3, "taker_buy_quote": 129.71484}, {"ts": 1769098620000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 3554.3, "quote_volume": 336.39822, "trades": 7, "taker_buy_volume": 1247.2, "taker_buy_quote": 118.12206}, {"ts": 1769098680000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 243.3, "quote_volume": 23.00375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098740000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 2372.2, "quote_volume": 224.1729, "trades": 3, "taker_buy_volume": 2372.2, "taker_buy_quote": 224.1729}, {"ts": 1769098800000, "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": 1769098860000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1249.6, "quote_volume": 118.21216, "trades": 2, "taker_buy_volume": 1249.6, "taker_buy_quote": 118.21216}, {"ts": 1769098920000, "open": 0.0947, "high": 0.095, "low": 0.0946, "close": 0.0948, "volume": 37373.6, "quote_volume": 3541.36059, "trades": 31, "taker_buy_volume": 17624.2, "taker_buy_quote": 1669.24247}, {"ts": 1769098980000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 3070.6, "quote_volume": 291.23949, "trades": 19, "taker_buy_volume": 1427.4, "taker_buy_quote": 135.31752}, {"ts": 1769099040000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 406.0, "quote_volume": 38.45376, "trades": 5, "taker_buy_volume": 174.4, "taker_buy_quote": 16.51568}, {"ts": 1769099100000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 256.9, "quote_volume": 24.35412, "trades": 3, "taker_buy_volume": 177.6, "taker_buy_quote": 16.83648}, {"ts": 1769099160000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 121.1, "quote_volume": 11.49239, "trades": 1, "taker_buy_volume": 121.1, "taker_buy_quote": 11.49239}, {"ts": 1769099220000, "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": 1769099280000, "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": 1769099340000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 7585.2, "quote_volume": 719.83548, "trades": 18, "taker_buy_volume": 2854.0, "taker_buy_quote": 270.8446}, {"ts": 1769099400000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 239.9, "quote_volume": 22.7905, "trades": 2, "taker_buy_volume": 118.8, "taker_buy_quote": 11.286}, {"ts": 1769099460000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 12377.8, "quote_volume": 1175.891, "trades": 12, "taker_buy_volume": 3597.8, "taker_buy_quote": 341.791}, {"ts": 1769099520000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 12887.0, "quote_volume": 1224.265, "trades": 12, "taker_buy_volume": 9991.1, "taker_buy_quote": 949.1545}, {"ts": 1769099580000, "open": 0.0949, "high": 0.0952, "low": 0.0949, "close": 0.0951, "volume": 6398.4, "quote_volume": 608.46279, "trades": 10, "taker_buy_volume": 1488.5, "taker_buy_quote": 141.31916}, {"ts": 1769099640000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 3904.3, "quote_volume": 371.74475, "trades": 5, "taker_buy_volume": 3781.9, "taker_buy_quote": 360.08003}, {"ts": 1769099700000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 30181.6, "quote_volume": 2867.60549, "trades": 30, "taker_buy_volume": 7539.4, "taker_buy_quote": 716.28521}, {"ts": 1769099760000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 124.2, "quote_volume": 11.799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099820000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 245.8, "quote_volume": 23.351, "trades": 2, "taker_buy_volume": 121.6, "taker_buy_quote": 11.552}, {"ts": 1769099880000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 239.5, "quote_volume": 22.7525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099940000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 7181.3, "quote_volume": 682.02518, "trades": 15, "taker_buy_volume": 6763.2, "taker_buy_quote": 642.32332}, {"ts": 1769100000000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 1525.2, "quote_volume": 144.7593, "trades": 9, "taker_buy_volume": 354.3, "taker_buy_quote": 33.62307}, {"ts": 1769100060000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 3353.5, "quote_volume": 318.24715, "trades": 9, "taker_buy_volume": 1018.5, "taker_buy_quote": 96.65565}, {"ts": 1769100120000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 178.9, "quote_volume": 16.97761, "trades": 2, "taker_buy_volume": 178.9, "taker_buy_quote": 16.97761}, {"ts": 1769100180000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 5688.5, "quote_volume": 539.69154, "trades": 13, "taker_buy_volume": 2291.0, "taker_buy_quote": 217.4159}, {"ts": 1769100240000, "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": 1769100300000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 2781.1, "quote_volume": 263.64828, "trades": 5, "taker_buy_volume": 2781.1, "taker_buy_quote": 263.64828}, {"ts": 1769100360000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 55.6, "quote_volume": 5.27644, "trades": 1, "taker_buy_volume": 55.6, "taker_buy_quote": 5.27644}, {"ts": 1769100420000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 55.5, "quote_volume": 5.2725, "trades": 1, "taker_buy_volume": 55.5, "taker_buy_quote": 5.2725}, {"ts": 1769100480000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 7910.7, "quote_volume": 751.65766, "trades": 19, "taker_buy_volume": 4044.7, "taker_buy_quote": 384.65097}, {"ts": 1769100540000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 18167.7, "quote_volume": 1722.78746, "trades": 26, "taker_buy_volume": 5141.4, "taker_buy_quote": 487.40472}, {"ts": 1769100600000, "open": 0.0949, "high": 0.0957, "low": 0.0949, "close": 0.0956, "volume": 140863.7, "quote_volume": 13427.50493, "trades": 109, "taker_buy_volume": 91726.5, "taker_buy_quote": 8730.21366}, {"ts": 1769100660000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 4229.7, "quote_volume": 404.31517, "trades": 23, "taker_buy_volume": 3940.8, "taker_buy_quote": 376.7142}, {"ts": 1769100720000, "open": 0.0957, "high": 0.0957, "low": 0.0954, "close": 0.0954, "volume": 34974.0, "quote_volume": 3340.33981, "trades": 29, "taker_buy_volume": 2842.5, "taker_buy_quote": 271.78809}, {"ts": 1769100780000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 24449.0, "quote_volume": 2332.0936, "trades": 20, "taker_buy_volume": 19894.7, "taker_buy_quote": 1898.04588}, {"ts": 1769100840000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 2292.2, "quote_volume": 218.44666, "trades": 6, "taker_buy_volume": 2116.2, "taker_buy_quote": 201.67386}, {"ts": 1769100900000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 5471.7, "quote_volume": 521.42945, "trades": 14, "taker_buy_volume": 4648.6, "taker_buy_quote": 443.05375}, {"ts": 1769100960000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1148.1, "quote_volume": 109.29912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101020000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 15651.9, "quote_volume": 1491.57371, "trades": 21, "taker_buy_volume": 2768.0, "taker_buy_quote": 263.7904}, {"ts": 1769101080000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 2332.8, "quote_volume": 222.17072, "trades": 11, "taker_buy_volume": 175.6, "taker_buy_quote": 16.73468}, {"ts": 1769101140000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 1770.0, "quote_volume": 168.39723, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101200000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1578.3, "quote_volume": 150.09633, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101260000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1709.1, "quote_volume": 162.53541, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101320000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1544.3, "quote_volume": 146.86293, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101380000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 38688.6, "quote_volume": 3679.7834, "trades": 72, "taker_buy_volume": 15704.7, "taker_buy_quote": 1494.01451}, {"ts": 1769101440000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1692.8, "quote_volume": 160.816, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101500000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1346.7, "quote_volume": 127.9365, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101560000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 992.5, "quote_volume": 94.25822, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101620000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 6471.5, "quote_volume": 614.7925, "trades": 6, "taker_buy_volume": 3412.9, "taker_buy_quote": 324.2255}, {"ts": 1769101680000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 2994.6, "quote_volume": 285.0242, "trades": 12, "taker_buy_volume": 2939.3, "taker_buy_quote": 279.75411}, {"ts": 1769101740000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 13000.0, "quote_volume": 1238.9, "trades": 11, "taker_buy_volume": 11764.4, "taker_buy_quote": 1121.14732}, {"ts": 1769101800000, "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": 1769101860000, "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": 1769101920000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1409.6, "quote_volume": 134.33488, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101980000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 174.1, "quote_volume": 16.59173, "trades": 2, "taker_buy_volume": 174.1, "taker_buy_quote": 16.59173}, {"ts": 1769102040000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 1046.5, "quote_volume": 99.71363, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102100000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 179.8, "quote_volume": 17.11696, "trades": 2, "taker_buy_volume": 179.8, "taker_buy_quote": 17.11696}, {"ts": 1769102160000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 12597.2, "quote_volume": 1200.51316, "trades": 10, "taker_buy_volume": 11416.9, "taker_buy_quote": 1088.03057}, {"ts": 1769102220000, "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": 1769102280000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 55.3, "quote_volume": 5.27009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102340000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 176.7, "quote_volume": 16.83951, "trades": 2, "taker_buy_volume": 176.7, "taker_buy_quote": 16.83951}, {"ts": 1769102400000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 6252.2, "quote_volume": 597.07957, "trades": 5, "taker_buy_volume": 6252.2, "taker_buy_quote": 597.07957}, {"ts": 1769102460000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 576.9, "quote_volume": 55.03626, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102520000, "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": 1769102580000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 302.7, "quote_volume": 28.83498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102640000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1248.8, "quote_volume": 118.88576, "trades": 2, "taker_buy_volume": 1248.8, "taker_buy_quote": 118.88576}, {"ts": 1769102700000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 1054.6, "quote_volume": 100.38601, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102760000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 121.9, "quote_volume": 11.59269, "trades": 1, "taker_buy_volume": 121.9, "taker_buy_quote": 11.59269}, {"ts": 1769102820000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 488.4, "quote_volume": 46.44684, "trades": 4, "taker_buy_volume": 243.8, "taker_buy_quote": 23.18538}, {"ts": 1769102880000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 38069.9, "quote_volume": 3611.75235, "trades": 30, "taker_buy_volume": 4850.5, "taker_buy_quote": 460.06435}, {"ts": 1769102940000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 12545.6, "quote_volume": 1189.52877, "trades": 8, "taker_buy_volume": 2058.9, "taker_buy_quote": 195.38961}, {"ts": 1769103000000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 3375.0, "quote_volume": 320.2875, "trades": 7, "taker_buy_volume": 3375.0, "taker_buy_quote": 320.2875}, {"ts": 1769103060000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 28133.4, "quote_volume": 2673.06064, "trades": 54, "taker_buy_volume": 28133.4, "taker_buy_quote": 2673.06064}, {"ts": 1769103120000, "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": 1769103180000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1125.0, "quote_volume": 106.9875, "trades": 1, "taker_buy_volume": 1125.0, "taker_buy_quote": 106.9875}, {"ts": 1769103240000, "open": 0.0951, "high": 0.0954, "low": 0.0951, "close": 0.0953, "volume": 18164.5, "quote_volume": 1730.44059, "trades": 24, "taker_buy_volume": 15634.9, "taker_buy_quote": 1489.87563}, {"ts": 1769103300000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 3907.7, "quote_volume": 372.40381, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103360000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 46276.7, "quote_volume": 4404.14504, "trades": 72, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103420000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 11037.8, "quote_volume": 1051.07746, "trades": 28, "taker_buy_volume": 11037.8, "taker_buy_quote": 1051.07746}, {"ts": 1769103480000, "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": 1769103540000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 124.0, "quote_volume": 11.8048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103600000, "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": 1769103660000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 122.2, "quote_volume": 11.63344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103720000, "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": 1769103780000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 118.9, "quote_volume": 11.33117, "trades": 1, "taker_buy_volume": 118.9, "taker_buy_quote": 11.33117}, {"ts": 1769103840000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1125.0, "quote_volume": 107.2125, "trades": 1, "taker_buy_volume": 1125.0, "taker_buy_quote": 107.2125}, {"ts": 1769103900000, "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": 1769103960000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 1449.7, "quote_volume": 138.47916, "trades": 4, "taker_buy_volume": 1366.8, "taker_buy_quote": 130.55392}, {"ts": 1769104020000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1125.0, "quote_volume": 107.6625, "trades": 2, "taker_buy_volume": 1125.0, "taker_buy_quote": 107.6625}, {"ts": 1769104080000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 407.9, "quote_volume": 39.03603, "trades": 7, "taker_buy_volume": 120.6, "taker_buy_quote": 11.54142}, {"ts": 1769104140000, "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": 1769104200000, "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": 1769104260000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 122.3, "quote_volume": 11.70411, "trades": 1, "taker_buy_volume": 122.3, "taker_buy_quote": 11.70411}, {"ts": 1769104320000, "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": 1769104380000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 208.9, "quote_volume": 19.99173, "trades": 1, "taker_buy_volume": 208.9, "taker_buy_quote": 19.99173}, {"ts": 1769104440000, "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": 1769104500000, "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": 1769104560000, "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": 1769104620000, "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": 1769104680000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 246.1, "quote_volume": 23.55177, "trades": 2, "taker_buy_volume": 246.1, "taker_buy_quote": 23.55177}, {"ts": 1769104740000, "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": 1769104800000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 114.8, "quote_volume": 10.98636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104860000, "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": 1769104920000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 17746.0, "quote_volume": 1696.97702, "trades": 66, "taker_buy_volume": 6838.3, "taker_buy_quote": 654.2009}, {"ts": 1769104980000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 14635.9, "quote_volume": 1397.94955, "trades": 36, "taker_buy_volume": 2328.9, "taker_buy_quote": 222.60688}, {"ts": 1769105040000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 243.6, "quote_volume": 23.2638, "trades": 2, "taker_buy_volume": 120.6, "taker_buy_quote": 11.5173}, {"ts": 1769105100000, "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": 1769105160000, "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": 1769105220000, "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": 1769105280000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 242.5, "quote_volume": 23.183, "trades": 2, "taker_buy_volume": 123.1, "taker_buy_quote": 11.76836}, {"ts": 1769105340000, "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": 1769105400000, "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": 1769105460000, "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": 1769105520000, "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": 1769105580000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1965.9, "quote_volume": 187.54686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105640000, "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": 1769105700000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 3764.2, "quote_volume": 359.10468, "trades": 9, "taker_buy_volume": 3530.5, "taker_buy_quote": 336.8097}, {"ts": 1769105760000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 179.5, "quote_volume": 17.1243, "trades": 2, "taker_buy_volume": 179.5, "taker_buy_quote": 17.1243}, {"ts": 1769105820000, "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": 1769105880000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 462.5, "quote_volume": 44.16875, "trades": 3, "taker_buy_volume": 462.5, "taker_buy_quote": 44.16875}, {"ts": 1769105940000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 1419.7, "quote_volume": 135.58135, "trades": 9, "taker_buy_volume": 1419.7, "taker_buy_quote": 135.58135}, {"ts": 1769106000000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 1650.2, "quote_volume": 157.5941, "trades": 8, "taker_buy_volume": 1300.1, "taker_buy_quote": 124.15955}, {"ts": 1769106060000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 178.3, "quote_volume": 17.02765, "trades": 2, "taker_buy_volume": 178.3, "taker_buy_quote": 17.02765}, {"ts": 1769106120000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 178.6, "quote_volume": 17.0563, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106180000, "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": 1769106240000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 755.7, "quote_volume": 72.09378, "trades": 11, "taker_buy_volume": 347.1, "taker_buy_quote": 33.11334}, {"ts": 1769106300000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 1708.4, "quote_volume": 162.81604, "trades": 10, "taker_buy_volume": 175.5, "taker_buy_quote": 16.72515}, {"ts": 1769106360000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 4513.6, "quote_volume": 430.09337, "trades": 12, "taker_buy_volume": 1354.8, "taker_buy_quote": 129.11244}, {"ts": 1769106420000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 35134.2, "quote_volume": 3339.52323, "trades": 23, "taker_buy_volume": 1978.1, "taker_buy_quote": 187.92504}, {"ts": 1769106480000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 22791.9, "quote_volume": 2165.2305, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106540000, "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": 1769106600000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 4941.3, "quote_volume": 469.91763, "trades": 5, "taker_buy_volume": 1249.8, "taker_buy_quote": 118.85598}, {"ts": 1769106660000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 6036.7, "quote_volume": 574.09017, "trades": 8, "taker_buy_volume": 2234.2, "taker_buy_quote": 212.47242}, {"ts": 1769106720000, "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": 1769106780000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 5499.7, "quote_volume": 523.4469, "trades": 12, "taker_buy_volume": 1476.2, "taker_buy_quote": 140.4097}, {"ts": 1769106840000, "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": 1769106900000, "open": 0.0951, "high": 0.0954, "low": 0.0951, "close": 0.0953, "volume": 10331.1, "quote_volume": 984.84208, "trades": 15, "taker_buy_volume": 8961.0, "taker_buy_quote": 854.29585}, {"ts": 1769106960000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1483.9, "quote_volume": 141.41567, "trades": 4, "taker_buy_volume": 358.9, "taker_buy_quote": 34.20317}, {"ts": 1769107020000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 4966.1, "quote_volume": 472.78491, "trades": 9, "taker_buy_volume": 1246.9, "taker_buy_quote": 118.71707}, {"ts": 1769107080000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 30238.4, "quote_volume": 2878.6832, "trades": 20, "taker_buy_volume": 24064.4, "taker_buy_quote": 2290.9184}, {"ts": 1769107140000, "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": 1769107200000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 119.6, "quote_volume": 11.38592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107260000, "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": 1769107320000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 121.8, "quote_volume": 11.58318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107380000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 124.3, "quote_volume": 11.82093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107440000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 2494.7, "quote_volume": 236.75915, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107500000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 55.5, "quote_volume": 5.26695, "trades": 1, "taker_buy_volume": 55.5, "taker_buy_quote": 5.26695}, {"ts": 1769107560000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 234.9, "quote_volume": 22.3155, "trades": 3, "taker_buy_volume": 55.5, "taker_buy_quote": 5.2725}, {"ts": 1769107620000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 258.6, "quote_volume": 24.54114, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107680000, "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": 1769107740000, "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": 1769107800000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 5633.8, "quote_volume": 533.88336, "trades": 14, "taker_buy_volume": 5222.5, "taker_buy_quote": 494.91521}, {"ts": 1769107860000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 3179.9, "quote_volume": 301.29567, "trades": 10, "taker_buy_volume": 2827.6, "taker_buy_quote": 267.93286}, {"ts": 1769107920000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 350.9, "quote_volume": 33.23023, "trades": 4, "taker_buy_volume": 176.0, "taker_buy_quote": 16.6672}, {"ts": 1769107980000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 175.5, "quote_volume": 16.6023, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108040000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 55.7, "quote_volume": 5.26922, "trades": 1, "taker_buy_volume": 55.7, "taker_buy_quote": 5.26922}, {"ts": 1769108100000, "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": 1769108160000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 174.8, "quote_volume": 16.53608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108220000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 174.4, "quote_volume": 16.4808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108280000, "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": 1769108340000, "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": 1769108400000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 235.4, "quote_volume": 22.2453, "trades": 3, "taker_buy_volume": 55.7, "taker_buy_quote": 5.26365}, {"ts": 1769108460000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 1840.3, "quote_volume": 173.54004, "trades": 8, "taker_buy_volume": 180.8, "taker_buy_quote": 17.04944}, {"ts": 1769108520000, "open": 0.0943, "high": 0.0943, "low": 0.094, "close": 0.0942, "volume": 5778.2, "quote_volume": 543.65102, "trades": 17, "taker_buy_volume": 997.5, "taker_buy_quote": 93.94683}, {"ts": 1769108580000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 2293.8, "quote_volume": 216.07596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108640000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 55.9, "quote_volume": 5.26578, "trades": 1, "taker_buy_volume": 55.9, "taker_buy_quote": 5.26578}, {"ts": 1769108700000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 2115.7, "quote_volume": 199.51051, "trades": 4, "taker_buy_volume": 2115.7, "taker_buy_quote": 199.51051}, {"ts": 1769108760000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 2886.9, "quote_volume": 272.80646, "trades": 4, "taker_buy_volume": 1236.8, "taker_buy_quote": 116.87201}, {"ts": 1769108820000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 268.5, "quote_volume": 25.37325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108880000, "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": 1769108940000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 9691.3, "quote_volume": 916.64925, "trades": 10, "taker_buy_volume": 9516.3, "taker_buy_quote": 900.11175}, {"ts": 1769109000000, "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": 1769109060000, "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": 1769109120000, "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": 1769109180000, "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": 1769109240000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 178.7, "quote_volume": 16.86928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109300000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 15451.0, "quote_volume": 1456.07395, "trades": 29, "taker_buy_volume": 4083.8, "taker_buy_quote": 384.93712}, {"ts": 1769109360000, "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": 1769109420000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 518.0, "quote_volume": 48.7956, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109480000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 175.4, "quote_volume": 16.52268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109540000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1659.2, "quote_volume": 156.13072, "trades": 9, "taker_buy_volume": 1302.2, "taker_buy_quote": 122.53702}, {"ts": 1769109600000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 531.7, "quote_volume": 50.03297, "trades": 6, "taker_buy_volume": 531.7, "taker_buy_quote": 50.03297}, {"ts": 1769109660000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1199.8, "quote_volume": 112.90118, "trades": 5, "taker_buy_volume": 179.6, "taker_buy_quote": 16.90036}, {"ts": 1769109720000, "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": 1769109780000, "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": 1769109840000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 1483.2, "quote_volume": 139.69935, "trades": 6, "taker_buy_volume": 1483.2, "taker_buy_quote": 139.69935}, {"ts": 1769109900000, "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": 1769109960000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 671.5, "quote_volume": 63.2553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110020000, "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": 1769110080000, "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": 1769110140000, "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": 1769110200000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1650.2, "quote_volume": 155.44884, "trades": 4, "taker_buy_volume": 1244.5, "taker_buy_quote": 117.2319}, {"ts": 1769110260000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 227.9, "quote_volume": 21.49097, "trades": 2, "taker_buy_volume": 227.9, "taker_buy_quote": 21.49097}, {"ts": 1769110320000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 5296.7, "quote_volume": 499.47881, "trades": 5, "taker_buy_volume": 5296.7, "taker_buy_quote": 499.47881}, {"ts": 1769110380000, "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": 1769110440000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 296.8, "quote_volume": 27.98824, "trades": 2, "taker_buy_volume": 120.8, "taker_buy_quote": 11.39144}, {"ts": 1769110500000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 1572.3, "quote_volume": 148.43705, "trades": 3, "taker_buy_volume": 1453.0, "taker_buy_quote": 137.1632}, {"ts": 1769110560000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 12848.2, "quote_volume": 1213.6018, "trades": 12, "taker_buy_volume": 1368.4, "taker_buy_quote": 129.3138}, {"ts": 1769110620000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 2580.5, "quote_volume": 243.5992, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110680000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 11987.0, "quote_volume": 1134.58186, "trades": 14, "taker_buy_volume": 10380.8, "taker_buy_quote": 982.72426}, {"ts": 1769110740000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 366.9, "quote_volume": 34.74543, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110800000, "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": 1769110860000, "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": 1769110920000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 124.1, "quote_volume": 11.75227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110980000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 246.0, "quote_volume": 23.28398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111040000, "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": 1769111100000, "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": 1769111160000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 13165.0, "quote_volume": 1248.042, "trades": 14, "taker_buy_volume": 13165.0, "taker_buy_quote": 1248.042}, {"ts": 1769111220000, "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": 1769111280000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 1485.5, "quote_volume": 140.54025, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111340000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 244.9, "quote_volume": 23.16754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111400000, "open": 0.0946, "high": 0.095, "low": 0.0946, "close": 0.095, "volume": 34570.5, "quote_volume": 3276.70166, "trades": 29, "taker_buy_volume": 34040.5, "taker_buy_quote": 3226.51066}, {"ts": 1769111460000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 3166.8, "quote_volume": 300.846, "trades": 9, "taker_buy_volume": 2800.7, "taker_buy_quote": 266.0665}, {"ts": 1769111520000, "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": 1769111580000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 352.2, "quote_volume": 33.459, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111640000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 703.8, "quote_volume": 66.861, "trades": 5, "taker_buy_volume": 703.8, "taker_buy_quote": 66.861}, {"ts": 1769111700000, "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": 1769111760000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 179.0, "quote_volume": 17.005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111820000, "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": 1769111880000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 176.4, "quote_volume": 16.74036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111940000, "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": 1769112000000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 11204.7, "quote_volume": 1060.78907, "trades": 27, "taker_buy_volume": 2782.5, "taker_buy_quote": 263.2245}, {"ts": 1769112060000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 231.2, "quote_volume": 21.87152, "trades": 3, "taker_buy_volume": 55.7, "taker_buy_quote": 5.26922}, {"ts": 1769112120000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1180.7, "quote_volume": 111.69422, "trades": 2, "taker_buy_volume": 1180.7, "taker_buy_quote": 111.69422}, {"ts": 1769112180000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 10548.5, "quote_volume": 999.91093, "trades": 7, "taker_buy_volume": 10548.5, "taker_buy_quote": 999.91093}, {"ts": 1769112240000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 26913.0, "quote_volume": 2551.03662, "trades": 28, "taker_buy_volume": 22686.1, "taker_buy_quote": 2150.619}, {"ts": 1769112300000, "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": 1769112360000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 63.9, "quote_volume": 6.06411, "trades": 2, "taker_buy_volume": 63.9, "taker_buy_quote": 6.06411}, {"ts": 1769112420000, "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": 1769112480000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 76.2, "quote_volume": 7.22376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112540000, "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": 1769112600000, "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": 1769112660000, "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": 1769112720000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 3293.5, "quote_volume": 312.55315, "trades": 3, "taker_buy_volume": 3293.5, "taker_buy_quote": 312.55315}, {"ts": 1769112780000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 15691.0, "quote_volume": 1489.0759, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112840000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 112.4, "quote_volume": 10.66676, "trades": 3, "taker_buy_volume": 112.4, "taker_buy_quote": 10.66676}, {"ts": 1769112900000, "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": 1769112960000, "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": 1769113020000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 1365.4, "quote_volume": 129.58385, "trades": 5, "taker_buy_volume": 1254.4, "taker_buy_quote": 119.04995}, {"ts": 1769113080000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 11288.3, "quote_volume": 1070.13084, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113140000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 22953.1, "quote_volume": 2178.24919, "trades": 15, "taker_buy_volume": 20090.9, "taker_buy_quote": 1906.62641}, {"ts": 1769113200000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 350.7, "quote_volume": 33.3165, "trades": 4, "taker_buy_volume": 174.9, "taker_buy_quote": 16.6155}, {"ts": 1769113260000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 3158.1, "quote_volume": 299.69814, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113320000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 55.5, "quote_volume": 5.25585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113380000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1263.1, "quote_volume": 119.48926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113440000, "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": 1769113500000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 17033.7, "quote_volume": 1609.68465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113560000, "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": 1769113620000, "open": 0.0944, "high": 0.0945, "low": 0.0941, "close": 0.0941, "volume": 47430.3, "quote_volume": 4474.9951, "trades": 24, "taker_buy_volume": 14859.0, "taker_buy_quote": 1404.11827}, {"ts": 1769113680000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 14660.5, "quote_volume": 1381.0191, "trades": 20, "taker_buy_volume": 4770.1, "taker_buy_quote": 449.34342}, {"ts": 1769113740000, "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": 1769113800000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 353.9, "quote_volume": 33.33738, "trades": 4, "taker_buy_volume": 177.7, "taker_buy_quote": 16.73934}, {"ts": 1769113860000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 30620.2, "quote_volume": 2884.57043, "trades": 13, "taker_buy_volume": 178.5, "taker_buy_quote": 16.83255}, {"ts": 1769113920000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 1651.9, "quote_volume": 155.80919, "trades": 7, "taker_buy_volume": 1479.6, "taker_buy_quote": 139.54407}, {"ts": 1769113980000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 55.9, "quote_volume": 5.27137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114040000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 55.9, "quote_volume": 5.26578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114100000, "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": 1769114160000, "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": 1769114220000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 18075.4, "quote_volume": 1700.42276, "trades": 17, "taker_buy_volume": 180.7, "taker_buy_quote": 16.96773}, {"ts": 1769114280000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1715.0, "quote_volume": 161.0385, "trades": 4, "taker_buy_volume": 1715.0, "taker_buy_quote": 161.0385}, {"ts": 1769114340000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 23172.7, "quote_volume": 2180.26709, "trades": 14, "taker_buy_volume": 23055.8, "taker_buy_quote": 2169.29018}, {"ts": 1769114400000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 56.1, "quote_volume": 5.2734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114460000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1183.8, "quote_volume": 111.15882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114520000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 236.8, "quote_volume": 22.23552, "trades": 3, "taker_buy_volume": 180.7, "taker_buy_quote": 16.96773}, {"ts": 1769114580000, "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": 1769114640000, "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": 1769114700000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 178.9, "quote_volume": 16.8166, "trades": 2, "taker_buy_volume": 178.9, "taker_buy_quote": 16.8166}, {"ts": 1769114760000, "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": 1769114820000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 2633.6, "quote_volume": 247.5584, "trades": 6, "taker_buy_volume": 2491.5, "taker_buy_quote": 234.201}, {"ts": 1769114880000, "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": 1769114940000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 6803.0, "quote_volume": 639.37468, "trades": 8, "taker_buy_volume": 2491.8, "taker_buy_quote": 234.2292}, {"ts": 1769115000000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 7958.9, "quote_volume": 748.1366, "trades": 10, "taker_buy_volume": 7118.6, "taker_buy_quote": 669.1484}, {"ts": 1769115060000, "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": 1769115120000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 5232.2, "quote_volume": 491.44057, "trades": 8, "taker_buy_volume": 1493.4, "taker_buy_quote": 140.36725}, {"ts": 1769115180000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 2887.2, "quote_volume": 271.31277, "trades": 6, "taker_buy_volume": 246.0, "taker_buy_quote": 23.124}, {"ts": 1769115240000, "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": 1769115300000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1303.5, "quote_volume": 122.529, "trades": 3, "taker_buy_volume": 1303.5, "taker_buy_quote": 122.529}, {"ts": 1769115360000, "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": 1769115420000, "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": 1769115480000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 515.3, "quote_volume": 48.38667, "trades": 4, "taker_buy_volume": 124.8, "taker_buy_quote": 11.71872}, {"ts": 1769115540000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 179.4, "quote_volume": 16.8636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115600000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 2412.7, "quote_volume": 226.7938, "trades": 5, "taker_buy_volume": 2412.7, "taker_buy_quote": 226.7938}, {"ts": 1769115660000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 2980.9, "quote_volume": 280.12057, "trades": 6, "taker_buy_volume": 1300.3, "taker_buy_quote": 122.2282}, {"ts": 1769115720000, "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": 1769115780000, "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": 1769115840000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 15880.0, "quote_volume": 1493.34032, "trades": 6, "taker_buy_volume": 15880.0, "taker_buy_quote": 1493.34032}, {"ts": 1769115900000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 14913.5, "quote_volume": 1401.68465, "trades": 14, "taker_buy_volume": 11889.0, "taker_buy_quote": 1117.566}, {"ts": 1769115960000, "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": 1769116020000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1413.4, "quote_volume": 133.00094, "trades": 6, "taker_buy_volume": 544.4, "taker_buy_quote": 51.22804}, {"ts": 1769116080000, "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": 1769116140000, "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": 1769116200000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 3241.2, "quote_volume": 305.31498, "trades": 16, "taker_buy_volume": 656.1, "taker_buy_quote": 61.80462}, {"ts": 1769116260000, "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": 1769116320000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 121.1, "quote_volume": 11.40762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116380000, "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": 1769116440000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 222.1, "quote_volume": 20.89961, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116500000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 4422.2, "quote_volume": 416.57124, "trades": 4, "taker_buy_volume": 4422.2, "taker_buy_quote": 416.57124}, {"ts": 1769116560000, "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": 1769116620000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 124.2, "quote_volume": 11.71206, "trades": 1, "taker_buy_volume": 124.2, "taker_buy_quote": 11.71206}, {"ts": 1769116680000, "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": 1769116740000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 3633.4, "quote_volume": 342.88046, "trades": 4, "taker_buy_volume": 2508.4, "taker_buy_quote": 236.79296}, {"ts": 1769116800000, "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": 1769116860000, "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": 1769116920000, "open": 0.0944, "high": 0.0947, "low": 0.0944, "close": 0.0947, "volume": 18269.7, "quote_volume": 1725.62748, "trades": 18, "taker_buy_volume": 1613.0, "taker_buy_quote": 152.57777}, {"ts": 1769116980000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 245.9, "quote_volume": 23.26214, "trades": 2, "taker_buy_volume": 123.8, "taker_buy_quote": 11.71148}, {"ts": 1769117040000, "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": 1769117100000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 78.0, "quote_volume": 7.3866, "trades": 1, "taker_buy_volume": 78.0, "taker_buy_quote": 7.3866}, {"ts": 1769117160000, "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": 1769117220000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 14342.0, "quote_volume": 1355.3365, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117280000, "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": 1769117340000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 442.5, "quote_volume": 41.83045, "trades": 5, "taker_buy_volume": 261.9, "taker_buy_quote": 24.76375}, {"ts": 1769117400000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 828.7, "quote_volume": 78.39502, "trades": 2, "taker_buy_volume": 828.7, "taker_buy_quote": 78.39502}, {"ts": 1769117460000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1183.2, "quote_volume": 111.93072, "trades": 3, "taker_buy_volume": 1183.2, "taker_buy_quote": 111.93072}, {"ts": 1769117520000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 3220.2, "quote_volume": 304.45728, "trades": 9, "taker_buy_volume": 2854.2, "taker_buy_quote": 269.87028}, {"ts": 1769117580000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1337.2, "quote_volume": 126.49912, "trades": 3, "taker_buy_volume": 1337.2, "taker_buy_quote": 126.49912}, {"ts": 1769117640000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 812.3, "quote_volume": 76.84358, "trades": 1, "taker_buy_volume": 812.3, "taker_buy_quote": 76.84358}, {"ts": 1769117700000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 1523.2, "quote_volume": 144.21435, "trades": 5, "taker_buy_volume": 1523.2, "taker_buy_quote": 144.21435}, {"ts": 1769117760000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 22297.3, "quote_volume": 2109.02753, "trades": 15, "taker_buy_volume": 1155.9, "taker_buy_quote": 109.42158}, {"ts": 1769117820000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 22350.9, "quote_volume": 2112.06812, "trades": 7, "taker_buy_volume": 284.6, "taker_buy_quote": 26.92316}, {"ts": 1769117880000, "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": 1769117940000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 272.0, "quote_volume": 25.69044, "trades": 2, "taker_buy_volume": 136.4, "taker_buy_quote": 12.8898}, {"ts": 1769118000000, "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": 1769118060000, "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": 1769118120000, "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": 1769118180000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 6400.2, "quote_volume": 604.8189, "trades": 5, "taker_buy_volume": 4391.3, "taker_buy_quote": 414.97785}, {"ts": 1769118240000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 6137.4, "quote_volume": 579.37056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118300000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 12781.5, "quote_volume": 1205.29545, "trades": 14, "taker_buy_volume": 1482.2, "taker_buy_quote": 139.77146}, {"ts": 1769118360000, "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": 1769118420000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 3760.9, "quote_volume": 355.02896, "trades": 10, "taker_buy_volume": 2602.3, "taker_buy_quote": 245.65712}, {"ts": 1769118480000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 175.0, "quote_volume": 16.5375, "trades": 2, "taker_buy_volume": 175.0, "taker_buy_quote": 16.5375}, {"ts": 1769118540000, "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": 1769118600000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 30558.0, "quote_volume": 2890.78046, "trades": 23, "taker_buy_volume": 29496.6, "taker_buy_quote": 2790.37836}, {"ts": 1769118660000, "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": 1769118720000, "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": 1769118780000, "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": 1769118840000, "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": 1769118900000, "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": 1769118960000, "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": 1769119020000, "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": 1769119080000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 6711.6, "quote_volume": 634.2462, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119140000, "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": 1769119200000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 6495.4, "quote_volume": 613.8153, "trades": 12, "taker_buy_volume": 186.7, "taker_buy_quote": 17.64315}, {"ts": 1769119260000, "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": 1769119320000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 35920.3, "quote_volume": 3388.73217, "trades": 34, "taker_buy_volume": 8883.6, "taker_buy_quote": 837.72348}, {"ts": 1769119380000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 25223.5, "quote_volume": 2378.57605, "trades": 15, "taker_buy_volume": 24998.5, "taker_buy_quote": 2357.35855}, {"ts": 1769119440000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 3083.3, "quote_volume": 290.75519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119500000, "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": 1769119560000, "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": 1769119620000, "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": 1769119680000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 11981.6, "quote_volume": 1131.33416, "trades": 12, "taker_buy_volume": 122.3, "taker_buy_quote": 11.54512}, {"ts": 1769119740000, "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": 1769119800000, "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": 1769119860000, "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": 1769119920000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 3373.4, "quote_volume": 318.7863, "trades": 7, "taker_buy_volume": 935.1, "taker_buy_quote": 88.36695}, {"ts": 1769119980000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 8618.2, "quote_volume": 815.20019, "trades": 12, "taker_buy_volume": 7652.0, "taker_buy_quote": 723.79767}, {"ts": 1769120040000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 209.6, "quote_volume": 19.84912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120100000, "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": 1769120160000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 245.9, "quote_volume": 23.27433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120220000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1339.7, "quote_volume": 126.60165, "trades": 7, "taker_buy_volume": 175.2, "taker_buy_quote": 16.5564}, {"ts": 1769120280000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 237.4, "quote_volume": 22.4343, "trades": 3, "taker_buy_volume": 237.4, "taker_buy_quote": 22.4343}, {"ts": 1769120340000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 358.5, "quote_volume": 33.87825, "trades": 4, "taker_buy_volume": 178.0, "taker_buy_quote": 16.821}, {"ts": 1769120400000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 178.4, "quote_volume": 16.8588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120460000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 991.2, "quote_volume": 93.76752, "trades": 3, "taker_buy_volume": 991.2, "taker_buy_quote": 93.76752}, {"ts": 1769120520000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 9228.1, "quote_volume": 873.90107, "trades": 5, "taker_buy_volume": 9052.3, "taker_buy_quote": 857.25281}, {"ts": 1769120580000, "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": 1769120640000, "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": 1769120700000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 2466.7, "quote_volume": 233.59649, "trades": 5, "taker_buy_volume": 179.2, "taker_buy_quote": 16.97024}, {"ts": 1769120760000, "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": 1769120820000, "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": 1769120880000, "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": 1769120940000, "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": 1769121000000, "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": 1769121060000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1347.3, "quote_volume": 127.45458, "trades": 7, "taker_buy_volume": 179.1, "taker_buy_quote": 16.94286}, {"ts": 1769121120000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 11576.3, "quote_volume": 1093.96035, "trades": 10, "taker_buy_volume": 354.1, "taker_buy_quote": 33.46245}, {"ts": 1769121180000, "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": 1769121240000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 178.7, "quote_volume": 16.88715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121300000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 2341.9, "quote_volume": 221.07536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121360000, "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": 1769121420000, "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": 1769121480000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 2357.9, "quote_volume": 222.57922, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121540000, "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": 1769121600000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 2076.0, "quote_volume": 195.7668, "trades": 7, "taker_buy_volume": 352.1, "taker_buy_quote": 33.20303}, {"ts": 1769121660000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1974.3, "quote_volume": 186.17649, "trades": 5, "taker_buy_volume": 1918.4, "taker_buy_quote": 180.90512}, {"ts": 1769121720000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 5333.4, "quote_volume": 502.45182, "trades": 9, "taker_buy_volume": 287.7, "taker_buy_quote": 27.13011}, {"ts": 1769121780000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 1766.8, "quote_volume": 166.59353, "trades": 9, "taker_buy_volume": 776.9, "taker_buy_quote": 73.33936}, {"ts": 1769121840000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 3709.3, "quote_volume": 350.15792, "trades": 2, "taker_buy_volume": 3709.3, "taker_buy_quote": 350.15792}, {"ts": 1769121900000, "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": 1769121960000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 14762.2, "quote_volume": 1393.55168, "trades": 6, "taker_buy_volume": 14762.2, "taker_buy_quote": 1393.55168}, {"ts": 1769122020000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 285.9, "quote_volume": 27.01755, "trades": 3, "taker_buy_volume": 285.9, "taker_buy_quote": 27.01755}, {"ts": 1769122080000, "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": 1769122140000, "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": 1769122200000, "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": 1769122260000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 4729.0, "quote_volume": 446.43543, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122320000, "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": 1769122380000, "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": 1769122440000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 12188.0, "quote_volume": 1153.6903, "trades": 11, "taker_buy_volume": 12188.0, "taker_buy_quote": 1153.6903}, {"ts": 1769122500000, "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": 1769122560000, "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": 1769122620000, "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": 1769122680000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 717.0, "quote_volume": 67.96602, "trades": 2, "taker_buy_volume": 717.0, "taker_buy_quote": 67.96602}, {"ts": 1769122740000, "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": 1769122800000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 18792.7, "quote_volume": 1779.50656, "trades": 10, "taker_buy_volume": 1055.9, "taker_buy_quote": 99.99373}, {"ts": 1769122860000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 281.0, "quote_volume": 26.5545, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122920000, "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": 1769122980000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 281.9, "quote_volume": 26.61136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123040000, "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": 1769123100000, "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": 1769123160000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 1595.8, "quote_volume": 150.55447, "trades": 14, "taker_buy_volume": 1134.5, "taker_buy_quote": 107.03635}, {"ts": 1769123220000, "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": 1769123280000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 161.9, "quote_volume": 15.29955, "trades": 2, "taker_buy_volume": 161.9, "taker_buy_quote": 15.29955}, {"ts": 1769123340000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 161.7, "quote_volume": 15.29682, "trades": 2, "taker_buy_volume": 161.7, "taker_buy_quote": 15.29682}, {"ts": 1769123400000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 180.6, "quote_volume": 17.08476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123460000, "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": 1769123520000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 6628.4, "quote_volume": 627.69145, "trades": 4, "taker_buy_volume": 6628.4, "taker_buy_quote": 627.69145}, {"ts": 1769123580000, "open": 0.0948, "high": 0.0951, "low": 0.0948, "close": 0.0951, "volume": 6625.1, "quote_volume": 629.33184, "trades": 14, "taker_buy_volume": 6072.5, "taker_buy_quote": 576.77958}, {"ts": 1769123640000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 2399.6, "quote_volume": 228.20196, "trades": 8, "taker_buy_volume": 174.6, "taker_buy_quote": 16.60446}, {"ts": 1769123700000, "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": 1769123760000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 7920.9, "quote_volume": 754.06968, "trades": 2, "taker_buy_volume": 7920.9, "taker_buy_quote": 754.06968}, {"ts": 1769123820000, "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": 1769123880000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 500.6, "quote_volume": 47.70718, "trades": 4, "taker_buy_volume": 178.8, "taker_buy_quote": 17.03964}, {"ts": 1769123940000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 244.8, "quote_volume": 23.29264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124000000, "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": 1769124060000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 476.6, "quote_volume": 45.32466, "trades": 5, "taker_buy_volume": 355.7, "taker_buy_quote": 33.82707}, {"ts": 1769124120000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 199.7, "quote_volume": 18.99147, "trades": 2, "taker_buy_volume": 78.2, "taker_buy_quote": 7.43682}, {"ts": 1769124180000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 122.2, "quote_volume": 11.62122, "trades": 2, "taker_buy_volume": 122.2, "taker_buy_quote": 11.62122}, {"ts": 1769124240000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 3068.6, "quote_volume": 291.82386, "trades": 4, "taker_buy_volume": 2708.9, "taker_buy_quote": 257.61639}, {"ts": 1769124300000, "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": 1769124360000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 434.6, "quote_volume": 41.37392, "trades": 2, "taker_buy_volume": 434.6, "taker_buy_quote": 41.37392}, {"ts": 1769124420000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 3517.4, "quote_volume": 334.75294, "trades": 5, "taker_buy_volume": 246.4, "taker_buy_quote": 23.45728}, {"ts": 1769124480000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 2006.4, "quote_volume": 191.03593, "trades": 7, "taker_buy_volume": 1535.9, "taker_buy_quote": 146.24433}, {"ts": 1769124540000, "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": 1769124600000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 8622.5, "quote_volume": 820.862, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124660000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 124.9, "quote_volume": 11.89048, "trades": 2, "taker_buy_volume": 124.9, "taker_buy_quote": 11.89048}, {"ts": 1769124720000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 122.8, "quote_volume": 11.69056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124780000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 730.3, "quote_volume": 69.52456, "trades": 4, "taker_buy_volume": 730.3, "taker_buy_quote": 69.52456}, {"ts": 1769124840000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 2188.2, "quote_volume": 208.53546, "trades": 4, "taker_buy_volume": 200.7, "taker_buy_quote": 19.12671}, {"ts": 1769124900000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 8064.1, "quote_volume": 768.50873, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124960000, "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": 1769125020000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 2663.4, "quote_volume": 253.82202, "trades": 3, "taker_buy_volume": 120.3, "taker_buy_quote": 11.46459}, {"ts": 1769125080000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 959.9, "quote_volume": 91.47847, "trades": 2, "taker_buy_volume": 959.9, "taker_buy_quote": 91.47847}, {"ts": 1769125140000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 176.0, "quote_volume": 16.7728, "trades": 2, "taker_buy_volume": 123.6, "taker_buy_quote": 11.77908}, {"ts": 1769125200000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 87.2, "quote_volume": 8.30144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125260000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1500.5, "quote_volume": 142.8476, "trades": 4, "taker_buy_volume": 1271.1, "taker_buy_quote": 121.00872}, {"ts": 1769125320000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1271.2, "quote_volume": 121.01824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125380000, "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": 1769125440000, "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": 1769125500000, "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": 1769125560000, "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": 1769125620000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 180.0, "quote_volume": 17.136, "trades": 2, "taker_buy_volume": 180.0, "taker_buy_quote": 17.136}, {"ts": 1769125680000, "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": 1769125740000, "open": 0.0953, "high": 0.0956, "low": 0.0953, "close": 0.0956, "volume": 4635.9, "quote_volume": 442.51172, "trades": 11, "taker_buy_volume": 4635.9, "taker_buy_quote": 442.51172}, {"ts": 1769125800000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 235.1, "quote_volume": 22.47556, "trades": 3, "taker_buy_volume": 180.0, "taker_buy_quote": 17.208}, {"ts": 1769125860000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 23616.6, "quote_volume": 2260.23438, "trades": 28, "taker_buy_volume": 15386.2, "taker_buy_quote": 1472.5796}, {"ts": 1769125920000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 35795.0, "quote_volume": 3421.40555, "trades": 28, "taker_buy_volume": 7849.3, "taker_buy_quote": 750.39308}, {"ts": 1769125980000, "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": 1769126040000, "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": 1769126100000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 1388.6, "quote_volume": 132.90125, "trades": 3, "taker_buy_volume": 1388.6, "taker_buy_quote": 132.90125}, {"ts": 1769126160000, "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": 1769126220000, "open": 0.0959, "high": 0.0961, "low": 0.0958, "close": 0.0958, "volume": 15216.6, "quote_volume": 1458.30081, "trades": 18, "taker_buy_volume": 1829.3, "taker_buy_quote": 175.3207}, {"ts": 1769126280000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 20429.3, "quote_volume": 1955.08401, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126340000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 2348.6, "quote_volume": 224.76102, "trades": 5, "taker_buy_volume": 1078.7, "taker_buy_quote": 103.23159}, {"ts": 1769126400000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 1416.2, "quote_volume": 135.48707, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126460000, "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": 1769126520000, "open": 0.0956, "high": 0.0959, "low": 0.0956, "close": 0.0959, "volume": 28618.1, "quote_volume": 2740.7805, "trades": 22, "taker_buy_volume": 20960.4, "taker_buy_quote": 2007.93861}, {"ts": 1769126580000, "open": 0.096, "high": 0.0979, "low": 0.096, "close": 0.0975, "volume": 597559.0, "quote_volume": 58096.82011, "trades": 397, "taker_buy_volume": 312224.0, "taker_buy_quote": 30371.67111}, {"ts": 1769126640000, "open": 0.0975, "high": 0.098, "low": 0.0973, "close": 0.0977, "volume": 119082.1, "quote_volume": 11637.59237, "trades": 104, "taker_buy_volume": 64276.0, "taker_buy_quote": 6278.00113}, {"ts": 1769126700000, "open": 0.0977, "high": 0.0978, "low": 0.0975, "close": 0.0978, "volume": 33119.4, "quote_volume": 3233.35789, "trades": 45, "taker_buy_volume": 9155.1, "taker_buy_quote": 894.5563}, {"ts": 1769126760000, "open": 0.0978, "high": 0.0984, "low": 0.0977, "close": 0.0984, "volume": 50560.7, "quote_volume": 4953.29023, "trades": 59, "taker_buy_volume": 36812.8, "taker_buy_quote": 3607.40473}, {"ts": 1769126820000, "open": 0.0983, "high": 0.0986, "low": 0.098, "close": 0.0986, "volume": 73057.2, "quote_volume": 7184.16138, "trades": 123, "taker_buy_volume": 44735.5, "taker_buy_quote": 4400.73685}, {"ts": 1769126880000, "open": 0.0985, "high": 0.0985, "low": 0.0977, "close": 0.0981, "volume": 147737.8, "quote_volume": 14493.85645, "trades": 185, "taker_buy_volume": 51784.9, "taker_buy_quote": 5079.66841}, {"ts": 1769126940000, "open": 0.0981, "high": 0.0983, "low": 0.0979, "close": 0.0982, "volume": 27824.5, "quote_volume": 2728.9723, "trades": 61, "taker_buy_volume": 14330.4, "taker_buy_quote": 1406.02638}, {"ts": 1769127000000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 11224.2, "quote_volume": 1102.38274, "trades": 31, "taker_buy_volume": 5334.5, "taker_buy_quote": 523.72432}, {"ts": 1769127060000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 16552.6, "quote_volume": 1625.94168, "trades": 20, "taker_buy_volume": 4797.7, "taker_buy_quote": 471.38504}, {"ts": 1769127120000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 26843.5, "quote_volume": 2641.4004, "trades": 28, "taker_buy_volume": 11464.2, "taker_buy_quote": 1128.07728}, {"ts": 1769127180000, "open": 0.0985, "high": 0.0985, "low": 0.0978, "close": 0.0978, "volume": 84961.7, "quote_volume": 8330.6798, "trades": 95, "taker_buy_volume": 58614.3, "taker_buy_quote": 5744.65455}, {"ts": 1769127240000, "open": 0.0979, "high": 0.0979, "low": 0.0976, "close": 0.0976, "volume": 4837.2, "quote_volume": 472.78214, "trades": 26, "taker_buy_volume": 457.5, "taker_buy_quote": 44.68428}, {"ts": 1769127300000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 98767.5, "quote_volume": 9643.49847, "trades": 40, "taker_buy_volume": 77679.4, "taker_buy_quote": 7586.49508}, {"ts": 1769127360000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 46590.6, "quote_volume": 4550.02366, "trades": 44, "taker_buy_volume": 24968.7, "taker_buy_quote": 2438.90682}, {"ts": 1769127420000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 10804.3, "quote_volume": 1055.59453, "trades": 26, "taker_buy_volume": 3820.0, "taker_buy_quote": 373.34884}, {"ts": 1769127480000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 19071.6, "quote_volume": 1857.91262, "trades": 23, "taker_buy_volume": 7916.0, "taker_buy_quote": 771.05533}, {"ts": 1769127540000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 3270.1, "quote_volume": 318.98614, "trades": 11, "taker_buy_volume": 1635.8, "taker_buy_quote": 159.50266}, {"ts": 1769127600000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1388.9, "quote_volume": 135.55664, "trades": 3, "taker_buy_volume": 1269.6, "taker_buy_quote": 123.91296}, {"ts": 1769127660000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 24609.3, "quote_volume": 2399.546, "trades": 17, "taker_buy_volume": 18991.4, "taker_buy_quote": 1851.78839}, {"ts": 1769127720000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 124.5, "quote_volume": 12.1512, "trades": 1, "taker_buy_volume": 124.5, "taker_buy_quote": 12.1512}, {"ts": 1769127780000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 2539.5, "quote_volume": 248.10915, "trades": 4, "taker_buy_volume": 1392.0, "taker_buy_quote": 135.9984}, {"ts": 1769127840000, "open": 0.0977, "high": 0.0979, "low": 0.0976, "close": 0.0977, "volume": 30035.7, "quote_volume": 2935.11765, "trades": 39, "taker_buy_volume": 11646.9, "taker_buy_quote": 1138.54763}, {"ts": 1769127900000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 15227.2, "quote_volume": 1484.74141, "trades": 19, "taker_buy_volume": 12784.2, "taker_buy_quote": 1246.33245}, {"ts": 1769127960000, "open": 0.0975, "high": 0.0975, "low": 0.0967, "close": 0.0968, "volume": 52617.7, "quote_volume": 5105.4491, "trades": 46, "taker_buy_volume": 16166.8, "taker_buy_quote": 1565.96009}, {"ts": 1769128020000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 33259.6, "quote_volume": 3226.20011, "trades": 30, "taker_buy_volume": 26183.4, "taker_buy_quote": 2540.16449}, {"ts": 1769128080000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 30035.7, "quote_volume": 2919.47004, "trades": 18, "taker_buy_volume": 18434.4, "taker_buy_quote": 1791.82368}, {"ts": 1769128140000, "open": 0.0972, "high": 0.0976, "low": 0.097, "close": 0.0975, "volume": 154428.9, "quote_volume": 15043.56757, "trades": 113, "taker_buy_volume": 59129.2, "taker_buy_quote": 5760.61932}, {"ts": 1769128200000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 70219.3, "quote_volume": 6840.93715, "trades": 36, "taker_buy_volume": 41412.3, "taker_buy_quote": 4035.11118}, {"ts": 1769128260000, "open": 0.0975, "high": 0.0979, "low": 0.0975, "close": 0.0978, "volume": 35007.3, "quote_volume": 3418.86646, "trades": 27, "taker_buy_volume": 21205.3, "taker_buy_quote": 2071.42367}, {"ts": 1769128320000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 2999.8, "quote_volume": 293.08046, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128380000, "open": 0.0976, "high": 0.0976, "low": 0.0969, "close": 0.0969, "volume": 43422.7, "quote_volume": 4221.2925, "trades": 65, "taker_buy_volume": 19837.4, "taker_buy_quote": 1929.8173}, {"ts": 1769128440000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 10157.7, "quote_volume": 983.78085, "trades": 27, "taker_buy_volume": 8994.1, "taker_buy_quote": 871.23198}, {"ts": 1769128500000, "open": 0.0969, "high": 0.0971, "low": 0.0968, "close": 0.0968, "volume": 40145.3, "quote_volume": 3891.30817, "trades": 31, "taker_buy_volume": 13045.3, "taker_buy_quote": 1265.19512}, {"ts": 1769128560000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 32336.0, "quote_volume": 3134.40901, "trades": 37, "taker_buy_volume": 22180.3, "taker_buy_quote": 2150.32168}, {"ts": 1769128620000, "open": 0.0968, "high": 0.0968, "low": 0.0965, "close": 0.0965, "volume": 13618.3, "quote_volume": 1316.23812, "trades": 15, "taker_buy_volume": 302.1, "taker_buy_quote": 29.21848}, {"ts": 1769128680000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1211.7, "quote_volume": 116.92905, "trades": 2, "taker_buy_volume": 1211.7, "taker_buy_quote": 116.92905}, {"ts": 1769128740000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 7391.9, "quote_volume": 714.05754, "trades": 3, "taker_buy_volume": 7270.3, "taker_buy_quote": 702.31098}, {"ts": 1769128800000, "open": 0.0967, "high": 0.0967, "low": 0.0964, "close": 0.0967, "volume": 28721.8, "quote_volume": 2773.41061, "trades": 39, "taker_buy_volume": 16165.9, "taker_buy_quote": 1561.65702}, {"ts": 1769128860000, "open": 0.0968, "high": 0.0974, "low": 0.0968, "close": 0.0972, "volume": 8320.4, "quote_volume": 808.34567, "trades": 14, "taker_buy_volume": 5325.8, "taker_buy_quote": 516.90354}, {"ts": 1769128920000, "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": 1769128980000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 6720.6, "quote_volume": 651.91021, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129040000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 9557.8, "quote_volume": 926.15082, "trades": 9, "taker_buy_volume": 2812.6, "taker_buy_quote": 272.54094}, {"ts": 1769129100000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 11628.1, "quote_volume": 1126.76289, "trades": 16, "taker_buy_volume": 7415.5, "taker_buy_quote": 718.56195}, {"ts": 1769129160000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 4601.6, "quote_volume": 445.89504, "trades": 5, "taker_buy_volume": 1391.6, "taker_buy_quote": 134.84604}, {"ts": 1769129220000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 102.7, "quote_volume": 9.95163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129280000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1378.0, "quote_volume": 133.666, "trades": 3, "taker_buy_volume": 1378.0, "taker_buy_quote": 133.666}, {"ts": 1769129340000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 4926.7, "quote_volume": 477.6586, "trades": 9, "taker_buy_volume": 2613.8, "taker_buy_quote": 253.41167}, {"ts": 1769129400000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 212.1, "quote_volume": 20.5737, "trades": 2, "taker_buy_volume": 212.1, "taker_buy_quote": 20.5737}, {"ts": 1769129460000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 962.4, "quote_volume": 93.44904, "trades": 4, "taker_buy_volume": 123.8, "taker_buy_quote": 12.02098}, {"ts": 1769129520000, "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": 1769129580000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 4435.4, "quote_volume": 430.67734, "trades": 6, "taker_buy_volume": 1320.8, "taker_buy_quote": 128.24968}, {"ts": 1769129640000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1324.6, "quote_volume": 128.61866, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129700000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 419.4, "quote_volume": 40.72374, "trades": 5, "taker_buy_volume": 243.8, "taker_buy_quote": 23.67298}, {"ts": 1769129760000, "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": 1769129820000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 1726.9, "quote_volume": 167.35428, "trades": 8, "taker_buy_volume": 1321.4, "taker_buy_quote": 128.04366}, {"ts": 1769129880000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 27316.9, "quote_volume": 2650.00415, "trades": 22, "taker_buy_volume": 26752.9, "taker_buy_quote": 2595.34169}, {"ts": 1769129940000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1638.7, "quote_volume": 158.9539, "trades": 6, "taker_buy_volume": 119.5, "taker_buy_quote": 11.5915}, {"ts": 1769130000000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 3056.6, "quote_volume": 296.4902, "trades": 11, "taker_buy_volume": 2704.6, "taker_buy_quote": 262.3462}, {"ts": 1769130060000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 18470.0, "quote_volume": 1792.42483, "trades": 19, "taker_buy_volume": 8577.2, "taker_buy_quote": 832.82323}, {"ts": 1769130120000, "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": 1769130180000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 14732.6, "quote_volume": 1432.61728, "trades": 18, "taker_buy_volume": 5885.9, "taker_buy_quote": 572.68064}, {"ts": 1769130240000, "open": 0.0972, "high": 0.0979, "low": 0.0972, "close": 0.0976, "volume": 95805.9, "quote_volume": 9359.85432, "trades": 53, "taker_buy_volume": 48335.3, "taker_buy_quote": 4722.24377}, {"ts": 1769130300000, "open": 0.0976, "high": 0.0982, "low": 0.0976, "close": 0.0979, "volume": 79275.2, "quote_volume": 7760.09756, "trades": 69, "taker_buy_volume": 57092.6, "taker_buy_quote": 5588.72216}, {"ts": 1769130360000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 13291.1, "quote_volume": 1299.30289, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130420000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 43350.8, "quote_volume": 4230.49544, "trades": 36, "taker_buy_volume": 21299.6, "taker_buy_quote": 2078.63023}, {"ts": 1769130480000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 30861.2, "quote_volume": 3012.41608, "trades": 24, "taker_buy_volume": 27115.2, "taker_buy_quote": 2646.57698}, {"ts": 1769130540000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 963.6, "quote_volume": 94.24008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130600000, "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": 1769130660000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 5549.3, "quote_volume": 542.72154, "trades": 7, "taker_buy_volume": 4401.8, "taker_buy_quote": 430.49604}, {"ts": 1769130720000, "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": 1769130780000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 18059.2, "quote_volume": 1763.62257, "trades": 14, "taker_buy_volume": 324.3, "taker_buy_quote": 31.71654}, {"ts": 1769130840000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 11325.3, "quote_volume": 1105.34928, "trades": 5, "taker_buy_volume": 958.7, "taker_buy_quote": 93.56912}, {"ts": 1769130900000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 7645.2, "quote_volume": 746.22317, "trades": 5, "taker_buy_volume": 640.8, "taker_buy_quote": 62.59373}, {"ts": 1769130960000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1321.4, "quote_volume": 128.96864, "trades": 3, "taker_buy_volume": 1197.7, "taker_buy_quote": 116.89552}, {"ts": 1769131020000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 20381.0, "quote_volume": 1991.2237, "trades": 9, "taker_buy_volume": 20381.0, "taker_buy_quote": 1991.2237}, {"ts": 1769131080000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1201.3, "quote_volume": 117.36701, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131140000, "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": 1769131200000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1615.2, "quote_volume": 157.80504, "trades": 7, "taker_buy_volume": 413.8, "taker_buy_quote": 40.42826}, {"ts": 1769131260000, "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": 1769131320000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1201.4, "quote_volume": 117.37678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131380000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 6327.1, "quote_volume": 617.86882, "trades": 12, "taker_buy_volume": 4938.5, "taker_buy_quote": 482.34146}, {"ts": 1769131440000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 1272.6, "quote_volume": 124.41053, "trades": 6, "taker_buy_volume": 178.5, "taker_buy_quote": 17.4573}, {"ts": 1769131500000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1142.9, "quote_volume": 111.77562, "trades": 2, "taker_buy_volume": 1142.9, "taker_buy_quote": 111.77562}, {"ts": 1769131560000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 941.4, "quote_volume": 92.06892, "trades": 2, "taker_buy_volume": 941.4, "taker_buy_quote": 92.06892}, {"ts": 1769131620000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 2731.8, "quote_volume": 267.21866, "trades": 6, "taker_buy_volume": 239.3, "taker_buy_quote": 23.42747}, {"ts": 1769131680000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 124.0, "quote_volume": 12.1272, "trades": 1, "taker_buy_volume": 124.0, "taker_buy_quote": 12.1272}, {"ts": 1769131740000, "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": 1769131800000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 558.4, "quote_volume": 54.61152, "trades": 4, "taker_buy_volume": 558.4, "taker_buy_quote": 54.61152}, {"ts": 1769131860000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 550.3, "quote_volume": 53.76431, "trades": 2, "taker_buy_volume": 430.6, "taker_buy_quote": 42.06962}, {"ts": 1769131920000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1268.0, "quote_volume": 123.8836, "trades": 2, "taker_buy_volume": 1268.0, "taker_buy_quote": 123.8836}, {"ts": 1769131980000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 5838.7, "quote_volume": 570.80389, "trades": 9, "taker_buy_volume": 2662.9, "taker_buy_quote": 260.29235}, {"ts": 1769132040000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1762.0, "quote_volume": 172.3236, "trades": 6, "taker_buy_volume": 1641.9, "taker_buy_quote": 160.57782}, {"ts": 1769132100000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 375.0, "quote_volume": 36.6255, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132160000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1392.3, "quote_volume": 136.02771, "trades": 3, "taker_buy_volume": 1392.3, "taker_buy_quote": 136.02771}, {"ts": 1769132220000, "open": 0.0977, "high": 0.098, "low": 0.0977, "close": 0.0978, "volume": 8645.2, "quote_volume": 845.63967, "trades": 12, "taker_buy_volume": 3683.5, "taker_buy_quote": 360.23415}, {"ts": 1769132280000, "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": 1769132340000, "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": 1769132400000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 511.2, "quote_volume": 49.99536, "trades": 1, "taker_buy_volume": 511.2, "taker_buy_quote": 49.99536}, {"ts": 1769132460000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 21193.9, "quote_volume": 2072.76342, "trades": 11, "taker_buy_volume": 21193.9, "taker_buy_quote": 2072.76342}, {"ts": 1769132520000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 5804.3, "quote_volume": 567.20024, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132580000, "open": 0.0977, "high": 0.0977, "low": 0.0973, "close": 0.0973, "volume": 47709.5, "quote_volume": 4652.41266, "trades": 53, "taker_buy_volume": 16734.2, "taker_buy_quote": 1633.66066}, {"ts": 1769132640000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 9358.1, "quote_volume": 910.98093, "trades": 16, "taker_buy_volume": 4799.1, "taker_buy_quote": 467.25273}, {"ts": 1769132700000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 894.0, "quote_volume": 87.0756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132760000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 5684.1, "quote_volume": 554.19435, "trades": 13, "taker_buy_volume": 5456.9, "taker_buy_quote": 532.04235}, {"ts": 1769132820000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 175.3, "quote_volume": 17.09175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132880000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1201.4, "quote_volume": 117.1365, "trades": 2, "taker_buy_volume": 1201.4, "taker_buy_quote": 117.1365}, {"ts": 1769132940000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 177.6, "quote_volume": 17.316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133000000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 53.9, "quote_volume": 5.25525, "trades": 1, "taker_buy_volume": 53.9, "taker_buy_quote": 5.25525}, {"ts": 1769133060000, "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": 1769133120000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 26442.5, "quote_volume": 2585.61626, "trades": 23, "taker_buy_volume": 4558.3, "taker_buy_quote": 445.6586}, {"ts": 1769133180000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 21862.3, "quote_volume": 2138.22232, "trades": 12, "taker_buy_volume": 2910.4, "taker_buy_quote": 284.7265}, {"ts": 1769133240000, "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": 1769133300000, "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": 1769133360000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 6510.3, "quote_volume": 638.0094, "trades": 6, "taker_buy_volume": 6510.3, "taker_buy_quote": 638.0094}, {"ts": 1769133420000, "open": 0.0981, "high": 0.0982, "low": 0.0979, "close": 0.0979, "volume": 14871.1, "quote_volume": 1456.91015, "trades": 17, "taker_buy_volume": 134.1, "taker_buy_quote": 13.16325}, {"ts": 1769133480000, "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": 1769133540000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 7513.9, "quote_volume": 735.52829, "trades": 12, "taker_buy_volume": 1014.3, "taker_buy_quote": 99.4014}, {"ts": 1769133600000, "open": 0.0979, "high": 0.0979, "low": 0.0976, "close": 0.0976, "volume": 20219.0, "quote_volume": 1977.72773, "trades": 30, "taker_buy_volume": 9988.4, "taker_buy_quote": 977.46821}, {"ts": 1769133660000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1430.8, "quote_volume": 139.64608, "trades": 5, "taker_buy_volume": 1255.3, "taker_buy_quote": 122.51728}, {"ts": 1769133720000, "open": 0.0976, "high": 0.0976, "low": 0.0968, "close": 0.0968, "volume": 142326.8, "quote_volume": 13816.05481, "trades": 95, "taker_buy_volume": 43634.1, "taker_buy_quote": 4229.5598}, {"ts": 1769133780000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 14997.6, "quote_volume": 1453.29034, "trades": 12, "taker_buy_volume": 14161.7, "taker_buy_quote": 1372.27416}, {"ts": 1769133840000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 1613.3, "quote_volume": 156.20825, "trades": 6, "taker_buy_volume": 177.0, "taker_buy_quote": 17.1513}, {"ts": 1769133900000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 9246.2, "quote_volume": 896.87597, "trades": 5, "taker_buy_volume": 9246.2, "taker_buy_quote": 896.87597}, {"ts": 1769133960000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 351.4, "quote_volume": 34.06797, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134020000, "open": 0.0969, "high": 0.0969, "low": 0.0965, "close": 0.0966, "volume": 47689.1, "quote_volume": 4608.28489, "trades": 43, "taker_buy_volume": 21532.2, "taker_buy_quote": 2080.50342}, {"ts": 1769134080000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 1441.1, "quote_volume": 139.34793, "trades": 7, "taker_buy_volume": 1376.7, "taker_buy_quote": 133.12689}, {"ts": 1769134140000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 54.5, "quote_volume": 5.27015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134200000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 54.4, "quote_volume": 5.26048, "trades": 1, "taker_buy_volume": 54.4, "taker_buy_quote": 5.26048}, {"ts": 1769134260000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 122.8, "quote_volume": 11.87476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134320000, "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": 1769134380000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 411.0, "quote_volume": 39.7437, "trades": 1, "taker_buy_volume": 411.0, "taker_buy_quote": 39.7437}, {"ts": 1769134440000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1433.3, "quote_volume": 138.60011, "trades": 5, "taker_buy_volume": 231.3, "taker_buy_quote": 22.36671}, {"ts": 1769134500000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 778.4, "quote_volume": 75.34912, "trades": 5, "taker_buy_volume": 604.8, "taker_buy_quote": 58.54464}, {"ts": 1769134560000, "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": 1769134620000, "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": 1769134680000, "open": 0.0967, "high": 0.0967, "low": 0.0963, "close": 0.0963, "volume": 11960.2, "quote_volume": 1153.80553, "trades": 20, "taker_buy_volume": 1730.2, "taker_buy_quote": 167.13732}, {"ts": 1769134740000, "open": 0.0964, "high": 0.0964, "low": 0.096, "close": 0.0962, "volume": 26332.9, "quote_volume": 2533.1013, "trades": 45, "taker_buy_volume": 8216.8, "taker_buy_quote": 790.89239}, {"ts": 1769134800000, "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": 1769134860000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 8064.1, "quote_volume": 775.76642, "trades": 5, "taker_buy_volume": 8009.3, "taker_buy_quote": 770.49466}, {"ts": 1769134920000, "open": 0.0963, "high": 0.0963, "low": 0.0954, "close": 0.0956, "volume": 204588.9, "quote_volume": 19602.45745, "trades": 148, "taker_buy_volume": 60188.4, "taker_buy_quote": 5762.27946}, {"ts": 1769134980000, "open": 0.0956, "high": 0.0957, "low": 0.0949, "close": 0.0952, "volume": 124334.5, "quote_volume": 11846.21588, "trades": 107, "taker_buy_volume": 62009.9, "taker_buy_quote": 5901.9101}, {"ts": 1769135040000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 3968.1, "quote_volume": 377.76312, "trades": 15, "taker_buy_volume": 2525.9, "taker_buy_quote": 240.46568}, {"ts": 1769135100000, "open": 0.0952, "high": 0.0954, "low": 0.0949, "close": 0.0954, "volume": 943544.6, "quote_volume": 89645.82363, "trades": 207, "taker_buy_volume": 852646.9, "taker_buy_quote": 81004.40398}, {"ts": 1769135160000, "open": 0.0954, "high": 0.0956, "low": 0.0953, "close": 0.0956, "volume": 24222.5, "quote_volume": 2311.23981, "trades": 42, "taker_buy_volume": 22358.7, "taker_buy_quote": 2133.38168}, {"ts": 1769135220000, "open": 0.0955, "high": 0.0963, "low": 0.0955, "close": 0.0962, "volume": 110749.3, "quote_volume": 10631.54563, "trades": 117, "taker_buy_volume": 57057.1, "taker_buy_quote": 5477.736}, {"ts": 1769135280000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 4537.2, "quote_volume": 436.50983, "trades": 13, "taker_buy_volume": 1356.6, "taker_buy_quote": 130.53611}, {"ts": 1769135340000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 2551.1, "quote_volume": 245.55149, "trades": 8, "taker_buy_volume": 1356.7, "taker_buy_quote": 130.65021}, {"ts": 1769135400000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 54.7, "quote_volume": 5.26214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135460000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 34232.6, "quote_volume": 3294.09156, "trades": 42, "taker_buy_volume": 13836.2, "taker_buy_quote": 1331.80227}, {"ts": 1769135520000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 9905.4, "quote_volume": 952.89948, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135580000, "open": 0.0962, "high": 0.0972, "low": 0.0961, "close": 0.0962, "volume": 379910.2, "quote_volume": 36667.80897, "trades": 294, "taker_buy_volume": 204490.1, "taker_buy_quote": 19739.78047}, {"ts": 1769135640000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 1381.7, "quote_volume": 132.90159, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135700000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 19958.7, "quote_volume": 1921.22708, "trades": 15, "taker_buy_volume": 19903.9, "taker_buy_quote": 1915.95532}, {"ts": 1769135760000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 3284.3, "quote_volume": 315.94966, "trades": 7, "taker_buy_volume": 2222.4, "taker_buy_quote": 213.79488}, {"ts": 1769135820000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 109.5, "quote_volume": 10.5339, "trades": 2, "taker_buy_volume": 54.7, "taker_buy_quote": 5.26214}, {"ts": 1769135880000, "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": 1769135940000, "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": 1769136000000, "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": 1769136060000, "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": 1769136120000, "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": 1769136180000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 4585.9, "quote_volume": 440.70499, "trades": 6, "taker_buy_volume": 1147.5, "taker_buy_quote": 110.27475}, {"ts": 1769136240000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 6481.7, "quote_volume": 622.89137, "trades": 2, "taker_buy_volume": 6481.7, "taker_buy_quote": 622.89137}, {"ts": 1769136300000, "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": 1769136360000, "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": 1769136420000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 8015.6, "quote_volume": 770.46904, "trades": 13, "taker_buy_volume": 5793.0, "taker_buy_quote": 556.87718}, {"ts": 1769136480000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 67.6, "quote_volume": 6.49636, "trades": 1, "taker_buy_volume": 67.6, "taker_buy_quote": 6.49636}, {"ts": 1769136540000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 2503.4, "quote_volume": 240.3102, "trades": 6, "taker_buy_volume": 54.8, "taker_buy_quote": 5.2608}, {"ts": 1769136600000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 3059.8, "quote_volume": 293.43482, "trades": 6, "taker_buy_volume": 2881.2, "taker_buy_quote": 276.30708}, {"ts": 1769136660000, "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": 1769136720000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 9266.5, "quote_volume": 890.01917, "trades": 17, "taker_buy_volume": 9266.5, "taker_buy_quote": 890.01917}, {"ts": 1769136780000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 4540.8, "quote_volume": 436.37088, "trades": 6, "taker_buy_volume": 4540.8, "taker_buy_quote": 436.37088}, {"ts": 1769136840000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 2521.4, "quote_volume": 242.0544, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136900000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 5772.8, "quote_volume": 554.16795, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136960000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 223.8, "quote_volume": 21.4848, "trades": 1, "taker_buy_volume": 223.8, "taker_buy_quote": 21.4848}, {"ts": 1769137020000, "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": 1769137080000, "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": 1769137140000, "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": 1769137200000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 8879.0, "quote_volume": 851.4961, "trades": 9, "taker_buy_volume": 7576.4, "taker_buy_quote": 726.57676}, {"ts": 1769137260000, "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": 1769137320000, "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": 1769137380000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 8214.0, "quote_volume": 788.5598, "trades": 10, "taker_buy_volume": 5751.2, "taker_buy_quote": 552.131}, {"ts": 1769137440000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1391.4, "quote_volume": 133.5744, "trades": 4, "taker_buy_volume": 119.4, "taker_buy_quote": 11.4624}, {"ts": 1769137500000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 360.8, "quote_volume": 34.62489, "trades": 2, "taker_buy_volume": 241.7, "taker_buy_quote": 23.2032}, {"ts": 1769137560000, "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": 1769137620000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 9636.2, "quote_volume": 926.03882, "trades": 5, "taker_buy_volume": 8488.7, "taker_buy_quote": 815.76407}, {"ts": 1769137680000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 222.2, "quote_volume": 21.35342, "trades": 1, "taker_buy_volume": 222.2, "taker_buy_quote": 21.35342}, {"ts": 1769137740000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 4645.3, "quote_volume": 446.04474, "trades": 7, "taker_buy_volume": 122.9, "taker_buy_quote": 11.7984}, {"ts": 1769137800000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 244.5, "quote_volume": 23.49645, "trades": 1, "taker_buy_volume": 244.5, "taker_buy_quote": 23.49645}, {"ts": 1769137860000, "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": 1769137920000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 6239.1, "quote_volume": 599.57751, "trades": 1, "taker_buy_volume": 6239.1, "taker_buy_quote": 599.57751}, {"ts": 1769137980000, "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": 1769138040000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 12618.8, "quote_volume": 1214.49973, "trades": 19, "taker_buy_volume": 12618.8, "taker_buy_quote": 1214.49973}, {"ts": 1769138100000, "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": 1769138160000, "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": 1769138220000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1147.5, "quote_volume": 110.50425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138280000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 584.6, "quote_volume": 56.29698, "trades": 2, "taker_buy_volume": 530.0, "taker_buy_quote": 51.039}, {"ts": 1769138340000, "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": 1769138400000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 246.6, "quote_volume": 23.74758, "trades": 2, "taker_buy_volume": 246.6, "taker_buy_quote": 23.74758}, {"ts": 1769138460000, "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": 1769138520000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 3116.8, "quote_volume": 299.83616, "trades": 6, "taker_buy_volume": 1671.1, "taker_buy_quote": 160.75982}, {"ts": 1769138580000, "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": 1769138640000, "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": 1769138700000, "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": 1769138760000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1018.2, "quote_volume": 97.95084, "trades": 1, "taker_buy_volume": 1018.2, "taker_buy_quote": 97.95084}, {"ts": 1769138820000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 103.0, "quote_volume": 9.9086, "trades": 1, "taker_buy_volume": 103.0, "taker_buy_quote": 9.9086}, {"ts": 1769138880000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1524.0, "quote_volume": 146.6088, "trades": 2, "taker_buy_volume": 1524.0, "taker_buy_quote": 146.6088}, {"ts": 1769138940000, "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": 1769139000000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 964.3, "quote_volume": 92.66923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139060000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 240.0, "quote_volume": 23.064, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 23.064}, {"ts": 1769139120000, "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": 1769139180000, "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": 1769139240000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1267.4, "quote_volume": 121.6704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139300000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 21742.4, "quote_volume": 2085.08412, "trades": 6, "taker_buy_volume": 646.1, "taker_buy_quote": 61.96099}, {"ts": 1769139360000, "open": 0.0958, "high": 0.0962, "low": 0.0958, "close": 0.096, "volume": 46391.4, "quote_volume": 4452.40259, "trades": 41, "taker_buy_volume": 35897.0, "taker_buy_quote": 3444.94019}, {"ts": 1769139420000, "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": 1769139480000, "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": 1769139540000, "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": 1769139600000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 5837.0, "quote_volume": 559.7683, "trades": 10, "taker_buy_volume": 984.9, "taker_buy_quote": 94.45191}, {"ts": 1769139660000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 5109.2, "quote_volume": 489.99664, "trades": 6, "taker_buy_volume": 5109.2, "taker_buy_quote": 489.99664}, {"ts": 1769139720000, "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": 1769139780000, "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": 1769139840000, "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": 1769139900000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 323.0, "quote_volume": 31.008, "trades": 2, "taker_buy_volume": 323.0, "taker_buy_quote": 31.008}, {"ts": 1769139960000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 3069.0, "quote_volume": 294.624, "trades": 10, "taker_buy_volume": 3069.0, "taker_buy_quote": 294.624}, {"ts": 1769140020000, "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": 1769140080000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 79.3, "quote_volume": 7.6128, "trades": 2, "taker_buy_volume": 79.3, "taker_buy_quote": 7.6128}, {"ts": 1769140140000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 3999.7, "quote_volume": 383.32132, "trades": 12, "taker_buy_volume": 2559.2, "taker_buy_quote": 245.30985}, {"ts": 1769140200000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 9249.7, "quote_volume": 886.12126, "trades": 9, "taker_buy_volume": 9249.7, "taker_buy_quote": 886.12126}, {"ts": 1769140260000, "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": 1769140320000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 55.0, "quote_volume": 5.269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140380000, "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": 1769140440000, "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": 1769140500000, "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": 1769140560000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 22477.4, "quote_volume": 2152.24373, "trades": 30, "taker_buy_volume": 19426.8, "taker_buy_quote": 1860.30131}, {"ts": 1769140620000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 8394.4, "quote_volume": 804.18352, "trades": 6, "taker_buy_volume": 121.1, "taker_buy_quote": 11.60138}, {"ts": 1769140680000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 219.0, "quote_volume": 20.9802, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 20.9802}, {"ts": 1769140740000, "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": 1769140800000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 8910.9, "quote_volume": 852.78342, "trades": 21, "taker_buy_volume": 8500.8, "taker_buy_quote": 813.53685}, {"ts": 1769140860000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 13730.5, "quote_volume": 1314.00885, "trades": 16, "taker_buy_volume": 12527.9, "taker_buy_quote": 1198.92003}, {"ts": 1769140920000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 44298.8, "quote_volume": 4242.60914, "trades": 41, "taker_buy_volume": 30639.4, "taker_buy_quote": 2934.15337}, {"ts": 1769140980000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 26533.8, "quote_volume": 2539.96616, "trades": 26, "taker_buy_volume": 17112.0, "taker_buy_quote": 1638.01472}, {"ts": 1769141040000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 240.9, "quote_volume": 23.07822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141100000, "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": 1769141160000, "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": 1769141220000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 248.9, "quote_volume": 23.86951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141280000, "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": 1769141340000, "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": 1769141400000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 4992.7, "quote_volume": 479.2992, "trades": 10, "taker_buy_volume": 823.0, "taker_buy_quote": 79.008}, {"ts": 1769141460000, "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": 1769141520000, "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": 1769141580000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 3626.2, "quote_volume": 348.22995, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141640000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 15334.1, "quote_volume": 1475.09777, "trades": 15, "taker_buy_volume": 7745.1, "taker_buy_quote": 745.16278}, {"ts": 1769141700000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 8594.3, "quote_volume": 826.40621, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141760000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1147.5, "quote_volume": 110.3895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141820000, "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": 1769141880000, "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": 1769141940000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1257.0, "quote_volume": 120.9234, "trades": 4, "taker_buy_volume": 1257.0, "taker_buy_quote": 120.9234}, {"ts": 1769142000000, "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": 1769142060000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 988.1, "quote_volume": 95.05522, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142120000, "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": 1769142180000, "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": 1769142240000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 242.1, "quote_volume": 23.29002, "trades": 2, "taker_buy_volume": 242.1, "taker_buy_quote": 23.29002}, {"ts": 1769142300000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 89.1, "quote_volume": 8.57142, "trades": 1, "taker_buy_volume": 89.1, "taker_buy_quote": 8.57142}, {"ts": 1769142360000, "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": 1769142420000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 2095.8, "quote_volume": 201.61596, "trades": 6, "taker_buy_volume": 893.5, "taker_buy_quote": 85.9547}, {"ts": 1769142480000, "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": 1769142540000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 22701.2, "quote_volume": 2181.85613, "trades": 48, "taker_buy_volume": 175.0, "taker_buy_quote": 16.82298}, {"ts": 1769142600000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 2052.1, "quote_volume": 196.80747, "trades": 9, "taker_buy_volume": 607.2, "taker_buy_quote": 58.23048}, {"ts": 1769142660000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 299.6, "quote_volume": 28.7616, "trades": 2, "taker_buy_volume": 299.6, "taker_buy_quote": 28.7616}, {"ts": 1769142720000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 8642.8, "quote_volume": 830.64628, "trades": 23, "taker_buy_volume": 8642.8, "taker_buy_quote": 830.64628}, {"ts": 1769142780000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 737.0, "quote_volume": 70.8994, "trades": 4, "taker_buy_volume": 737.0, "taker_buy_quote": 70.8994}, {"ts": 1769142840000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 7128.2, "quote_volume": 685.80589, "trades": 7, "taker_buy_volume": 6263.3, "taker_buy_quote": 602.60251}, {"ts": 1769142900000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1464.5, "quote_volume": 140.8849, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142960000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 3108.7, "quote_volume": 298.75902, "trades": 27, "taker_buy_volume": 1277.0, "taker_buy_quote": 122.73265}, {"ts": 1769143020000, "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": 1769143080000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 72.6, "quote_volume": 6.9696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143140000, "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": 1769143200000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 614.0, "quote_volume": 58.944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143260000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 244.4, "quote_volume": 23.4624, "trades": 2, "taker_buy_volume": 244.4, "taker_buy_quote": 23.4624}, {"ts": 1769143320000, "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": 1769143380000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 160.8, "quote_volume": 15.4368, "trades": 2, "taker_buy_volume": 160.8, "taker_buy_quote": 15.4368}, {"ts": 1769143440000, "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": 1769143500000, "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": 1769143560000, "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": 1769143620000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 7546.5, "quote_volume": 725.55702, "trades": 15, "taker_buy_volume": 7371.6, "taker_buy_quote": 708.73164}, {"ts": 1769143680000, "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": 1769143740000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 25586.2, "quote_volume": 2460.55098, "trades": 28, "taker_buy_volume": 16252.5, "taker_buy_quote": 1563.28417}, {"ts": 1769143800000, "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": 1769143860000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 523.0, "quote_volume": 50.2603, "trades": 3, "taker_buy_volume": 523.0, "taker_buy_quote": 50.2603}, {"ts": 1769143920000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 471.8, "quote_volume": 45.33998, "trades": 3, "taker_buy_volume": 471.8, "taker_buy_quote": 45.33998}, {"ts": 1769143980000, "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": 1769144040000, "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": 1769144100000, "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": 1769144160000, "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": 1769144220000, "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": 1769144280000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1236.0, "quote_volume": 118.9032, "trades": 7, "taker_buy_volume": 1236.0, "taker_buy_quote": 118.9032}, {"ts": 1769144340000, "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": 1769144400000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 36595.5, "quote_volume": 3521.56893, "trades": 21, "taker_buy_volume": 32425.7, "taker_buy_quote": 3120.85115}, {"ts": 1769144460000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1378.7, "quote_volume": 132.49307, "trades": 4, "taker_buy_volume": 54.8, "taker_buy_quote": 5.26628}, {"ts": 1769144520000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 54.8, "quote_volume": 5.26628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144580000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1466.0, "quote_volume": 140.8826, "trades": 7, "taker_buy_volume": 1466.0, "taker_buy_quote": 140.8826}, {"ts": 1769144640000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 4209.8, "quote_volume": 404.62836, "trades": 8, "taker_buy_volume": 3007.5, "taker_buy_quote": 289.08733}, {"ts": 1769144700000, "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": 1769144760000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 798.0, "quote_volume": 76.6878, "trades": 2, "taker_buy_volume": 798.0, "taker_buy_quote": 76.6878}, {"ts": 1769144820000, "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": 1769144880000, "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": 1769144940000, "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": 1769145000000, "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": 1769145060000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 180.1, "quote_volume": 17.30761, "trades": 3, "taker_buy_volume": 125.3, "taker_buy_quote": 12.04133}, {"ts": 1769145120000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1326.0, "quote_volume": 127.296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145180000, "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": 1769145240000, "open": 0.096, "high": 0.0963, "low": 0.0959, "close": 0.0963, "volume": 81326.8, "quote_volume": 7823.57911, "trades": 84, "taker_buy_volume": 37165.5, "taker_buy_quote": 3575.6059}, {"ts": 1769145300000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 21155.9, "quote_volume": 2036.68105, "trades": 28, "taker_buy_volume": 3275.1, "taker_buy_quote": 315.38666}, {"ts": 1769145360000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 28454.7, "quote_volume": 2742.44919, "trades": 35, "taker_buy_volume": 19182.6, "taker_buy_quote": 1849.19718}, {"ts": 1769145420000, "open": 0.0965, "high": 0.0966, "low": 0.0963, "close": 0.0966, "volume": 59920.8, "quote_volume": 5777.3584, "trades": 50, "taker_buy_volume": 47883.7, "taker_buy_quote": 4617.48143}, {"ts": 1769145480000, "open": 0.0965, "high": 0.0975, "low": 0.0965, "close": 0.0975, "volume": 117364.4, "quote_volume": 11391.46406, "trades": 117, "taker_buy_volume": 101768.0, "taker_buy_quote": 9875.93767}, {"ts": 1769145540000, "open": 0.0975, "high": 0.0977, "low": 0.097, "close": 0.0971, "volume": 168446.1, "quote_volume": 16394.48811, "trades": 116, "taker_buy_volume": 88877.7, "taker_buy_quote": 8655.1037}, {"ts": 1769145600000, "open": 0.0971, "high": 0.0974, "low": 0.097, "close": 0.0974, "volume": 25627.2, "quote_volume": 2491.16471, "trades": 53, "taker_buy_volume": 19655.6, "taker_buy_quote": 1910.49935}, {"ts": 1769145660000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 8744.8, "quote_volume": 852.59092, "trades": 19, "taker_buy_volume": 6028.5, "taker_buy_quote": 587.75167}, {"ts": 1769145720000, "open": 0.0974, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 13600.6, "quote_volume": 1324.80528, "trades": 17, "taker_buy_volume": 11963.6, "taker_buy_quote": 1165.36151}, {"ts": 1769145780000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 6236.0, "quote_volume": 607.4326, "trades": 10, "taker_buy_volume": 872.8, "taker_buy_quote": 85.05692}, {"ts": 1769145840000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 6994.0, "quote_volume": 681.20511, "trades": 13, "taker_buy_volume": 1057.0, "taker_buy_quote": 103.0575}, {"ts": 1769145900000, "open": 0.0973, "high": 0.0976, "low": 0.0973, "close": 0.0976, "volume": 36451.7, "quote_volume": 3555.67072, "trades": 35, "taker_buy_volume": 29930.6, "taker_buy_quote": 2920.05422}, {"ts": 1769145960000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 5522.0, "quote_volume": 538.43161, "trades": 10, "taker_buy_volume": 1192.9, "taker_buy_quote": 116.34436}, {"ts": 1769146020000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 2889.4, "quote_volume": 281.75088, "trades": 11, "taker_buy_volume": 2770.4, "taker_buy_quote": 270.14838}, {"ts": 1769146080000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 1660.8, "quote_volume": 162.11637, "trades": 7, "taker_buy_volume": 1660.8, "taker_buy_quote": 162.11637}, {"ts": 1769146140000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 7146.8, "quote_volume": 698.00684, "trades": 15, "taker_buy_volume": 2470.3, "taker_buy_quote": 241.38169}, {"ts": 1769146200000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 4447.3, "quote_volume": 434.24355, "trades": 14, "taker_buy_volume": 1870.7, "taker_buy_quote": 182.76739}, {"ts": 1769146260000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 1681.6, "quote_volume": 163.8982, "trades": 10, "taker_buy_volume": 1076.5, "taker_buy_quote": 104.94924}, {"ts": 1769146320000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 1148.1, "quote_volume": 111.75814, "trades": 5, "taker_buy_volume": 761.9, "taker_buy_quote": 74.18088}, {"ts": 1769146380000, "open": 0.0973, "high": 0.0976, "low": 0.0972, "close": 0.0973, "volume": 57109.1, "quote_volume": 5557.77237, "trades": 38, "taker_buy_volume": 40051.6, "taker_buy_quote": 3898.67073}, {"ts": 1769146440000, "open": 0.0973, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 27329.8, "quote_volume": 2658.05508, "trades": 18, "taker_buy_volume": 7687.9, "taker_buy_quote": 747.97029}, {"ts": 1769146500000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 2520.4, "quote_volume": 245.23492, "trades": 5, "taker_buy_volume": 2520.4, "taker_buy_quote": 245.23492}, {"ts": 1769146560000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 5663.7, "quote_volume": 550.07279, "trades": 9, "taker_buy_volume": 2428.9, "taker_buy_quote": 235.87236}, {"ts": 1769146620000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 537.4, "quote_volume": 52.18154, "trades": 5, "taker_buy_volume": 364.4, "taker_buy_quote": 35.38324}, {"ts": 1769146680000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 109.3, "quote_volume": 10.6021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146740000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 407.4, "quote_volume": 39.55854, "trades": 6, "taker_buy_volume": 179.0, "taker_buy_quote": 17.3809}, {"ts": 1769146800000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 7289.4, "quote_volume": 707.0718, "trades": 8, "taker_buy_volume": 1015.7, "taker_buy_quote": 98.5229}, {"ts": 1769146860000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1322.7, "quote_volume": 128.3019, "trades": 3, "taker_buy_volume": 1322.7, "taker_buy_quote": 128.3019}, {"ts": 1769146920000, "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": 1769146980000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 178.1, "quote_volume": 17.2757, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147040000, "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": 1769147100000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 834.0, "quote_volume": 80.90343, "trades": 4, "taker_buy_volume": 834.0, "taker_buy_quote": 80.90343}, {"ts": 1769147160000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 3631.8, "quote_volume": 353.59973, "trades": 7, "taker_buy_volume": 2791.8, "taker_buy_quote": 271.78373}, {"ts": 1769147220000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 23314.4, "quote_volume": 2272.45788, "trades": 17, "taker_buy_volume": 9659.9, "taker_buy_quote": 941.84025}, {"ts": 1769147280000, "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": 1769147340000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 1997.2, "quote_volume": 194.35242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147400000, "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": 1769147460000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 1084.8, "quote_volume": 105.64717, "trades": 3, "taker_buy_volume": 1084.8, "taker_buy_quote": 105.64717}, {"ts": 1769147520000, "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": 1769147580000, "open": 0.0975, "high": 0.0981, "low": 0.0975, "close": 0.0978, "volume": 54467.6, "quote_volume": 5329.58357, "trades": 71, "taker_buy_volume": 40611.4, "taker_buy_quote": 3974.14999}, {"ts": 1769147640000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 460.3, "quote_volume": 44.97131, "trades": 3, "taker_buy_volume": 336.2, "taker_buy_quote": 32.84674}, {"ts": 1769147700000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 16617.5, "quote_volume": 1622.11353, "trades": 24, "taker_buy_volume": 5403.9, "taker_buy_quote": 527.43088}, {"ts": 1769147760000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 41416.1, "quote_volume": 4042.1288, "trades": 48, "taker_buy_volume": 26597.8, "taker_buy_quote": 2595.86558}, {"ts": 1769147820000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 5216.3, "quote_volume": 509.11088, "trades": 13, "taker_buy_volume": 121.9, "taker_buy_quote": 11.89744}, {"ts": 1769147880000, "open": 0.0976, "high": 0.098, "low": 0.0976, "close": 0.098, "volume": 3373.3, "quote_volume": 329.95447, "trades": 8, "taker_buy_volume": 1564.3, "taker_buy_quote": 152.84043}, {"ts": 1769147940000, "open": 0.098, "high": 0.0984, "low": 0.098, "close": 0.0983, "volume": 40048.9, "quote_volume": 3935.33586, "trades": 51, "taker_buy_volume": 21859.4, "taker_buy_quote": 2148.39351}, {"ts": 1769148000000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 37450.6, "quote_volume": 3672.99657, "trades": 29, "taker_buy_volume": 5710.1, "taker_buy_quote": 559.68624}, {"ts": 1769148060000, "open": 0.0982, "high": 0.0988, "low": 0.0982, "close": 0.0987, "volume": 54006.7, "quote_volume": 5319.54605, "trades": 55, "taker_buy_volume": 41183.6, "taker_buy_quote": 4056.85499}, {"ts": 1769148120000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 2416.8, "quote_volume": 238.53816, "trades": 6, "taker_buy_volume": 368.4, "taker_buy_quote": 36.36108}, {"ts": 1769148180000, "open": 0.0986, "high": 0.0987, "low": 0.0984, "close": 0.0984, "volume": 26617.6, "quote_volume": 2620.99694, "trades": 31, "taker_buy_volume": 15840.7, "taker_buy_quote": 1559.50823}, {"ts": 1769148240000, "open": 0.0984, "high": 0.099, "low": 0.0984, "close": 0.0988, "volume": 19088.2, "quote_volume": 1884.03358, "trades": 30, "taker_buy_volume": 11005.3, "taker_buy_quote": 1086.11536}, {"ts": 1769148300000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 35547.3, "quote_volume": 3506.38838, "trades": 24, "taker_buy_volume": 28086.0, "taker_buy_quote": 2770.4623}, {"ts": 1769148360000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 11936.8, "quote_volume": 1179.35017, "trades": 15, "taker_buy_volume": 6166.3, "taker_buy_quote": 609.23044}, {"ts": 1769148420000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 14680.1, "quote_volume": 1448.99696, "trades": 19, "taker_buy_volume": 7672.0, "taker_buy_quote": 757.2738}, {"ts": 1769148480000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 4060.5, "quote_volume": 400.5253, "trades": 9, "taker_buy_volume": 1206.4, "taker_buy_quote": 118.95104}, {"ts": 1769148540000, "open": 0.0986, "high": 0.0988, "low": 0.0985, "close": 0.0985, "volume": 4833.4, "quote_volume": 476.6094, "trades": 10, "taker_buy_volume": 1367.5, "taker_buy_quote": 134.84761}, {"ts": 1769148600000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 5148.9, "quote_volume": 507.39779, "trades": 12, "taker_buy_volume": 755.1, "taker_buy_quote": 74.45286}, {"ts": 1769148660000, "open": 0.0985, "high": 0.0985, "low": 0.0981, "close": 0.0982, "volume": 69052.5, "quote_volume": 6786.96694, "trades": 46, "taker_buy_volume": 17152.0, "taker_buy_quote": 1685.39985}, {"ts": 1769148720000, "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0985, "volume": 38012.3, "quote_volume": 3745.56017, "trades": 35, "taker_buy_volume": 31722.3, "taker_buy_quote": 3125.78376}, {"ts": 1769148780000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 9514.3, "quote_volume": 937.2226, "trades": 13, "taker_buy_volume": 6007.8, "taker_buy_quote": 591.94674}, {"ts": 1769148840000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 7062.2, "quote_volume": 695.52921, "trades": 7, "taker_buy_volume": 6514.4, "taker_buy_quote": 641.6684}, {"ts": 1769148900000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 123.6, "quote_volume": 12.14988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148960000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 12622.2, "quote_volume": 1240.55958, "trades": 19, "taker_buy_volume": 4961.9, "taker_buy_quote": 487.75477}, {"ts": 1769149020000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 6370.4, "quote_volume": 625.57328, "trades": 5, "taker_buy_volume": 2106.4, "taker_buy_quote": 206.84848}, {"ts": 1769149080000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 9822.8, "quote_volume": 963.64113, "trades": 10, "taker_buy_volume": 5234.2, "taker_buy_quote": 513.49947}, {"ts": 1769149140000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 1268.8, "quote_volume": 124.83779, "trades": 2, "taker_buy_volume": 1268.8, "taker_buy_quote": 124.83779}, {"ts": 1769149200000, "open": 0.0985, "high": 0.0989, "low": 0.0985, "close": 0.0988, "volume": 48262.1, "quote_volume": 4764.83011, "trades": 46, "taker_buy_volume": 28807.0, "taker_buy_quote": 2843.75649}, {"ts": 1769149260000, "open": 0.0988, "high": 0.0996, "low": 0.0988, "close": 0.0996, "volume": 96993.6, "quote_volume": 9641.11156, "trades": 56, "taker_buy_volume": 52421.2, "taker_buy_quote": 5207.15311}, {"ts": 1769149320000, "open": 0.0996, "high": 0.0996, "low": 0.0993, "close": 0.0993, "volume": 16909.6, "quote_volume": 1681.00063, "trades": 18, "taker_buy_volume": 6652.6, "taker_buy_quote": 661.26844}, {"ts": 1769149380000, "open": 0.0993, "high": 0.0996, "low": 0.0992, "close": 0.0993, "volume": 33951.7, "quote_volume": 3374.61214, "trades": 40, "taker_buy_volume": 13682.6, "taker_buy_quote": 1359.93065}, {"ts": 1769149440000, "open": 0.0992, "high": 0.0992, "low": 0.0988, "close": 0.0988, "volume": 11094.5, "quote_volume": 1096.54733, "trades": 26, "taker_buy_volume": 7310.7, "taker_buy_quote": 722.37806}, {"ts": 1769149500000, "open": 0.0989, "high": 0.0995, "low": 0.0989, "close": 0.0995, "volume": 32507.3, "quote_volume": 3226.33753, "trades": 44, "taker_buy_volume": 26861.6, "taker_buy_quote": 2665.901}, {"ts": 1769149560000, "open": 0.0995, "high": 0.0998, "low": 0.0995, "close": 0.0998, "volume": 18335.1, "quote_volume": 1827.67735, "trades": 20, "taker_buy_volume": 9793.1, "taker_buy_quote": 975.62219}, {"ts": 1769149620000, "open": 0.0997, "high": 0.0998, "low": 0.0995, "close": 0.0995, "volume": 27380.0, "quote_volume": 2726.22557, "trades": 31, "taker_buy_volume": 8692.6, "taker_buy_quote": 865.92192}, {"ts": 1769149680000, "open": 0.0996, "high": 0.1003, "low": 0.0995, "close": 0.1002, "volume": 148276.0, "quote_volume": 14812.45828, "trades": 86, "taker_buy_volume": 124298.6, "taker_buy_quote": 12419.3162}, {"ts": 1769149740000, "open": 0.1002, "high": 0.1006, "low": 0.1001, "close": 0.1003, "volume": 48196.9, "quote_volume": 4837.77465, "trades": 63, "taker_buy_volume": 9623.6, "taker_buy_quote": 965.6092}, {"ts": 1769149800000, "open": 0.1003, "high": 0.1004, "low": 0.1001, "close": 0.1001, "volume": 31035.1, "quote_volume": 3109.59044, "trades": 48, "taker_buy_volume": 10114.4, "taker_buy_quote": 1014.42393}, {"ts": 1769149860000, "open": 0.1001, "high": 0.1004, "low": 0.1, "close": 0.1004, "volume": 13502.0, "quote_volume": 1353.81633, "trades": 32, "taker_buy_volume": 9778.9, "taker_buy_quote": 980.22011}, {"ts": 1769149920000, "open": 0.1004, "high": 0.1004, "low": 0.1, "close": 0.1001, "volume": 34389.1, "quote_volume": 3442.08425, "trades": 45, "taker_buy_volume": 11503.9, "taker_buy_quote": 1150.90559}, {"ts": 1769149980000, "open": 0.1002, "high": 0.1007, "low": 0.1002, "close": 0.1007, "volume": 37649.3, "quote_volume": 3786.82712, "trades": 75, "taker_buy_volume": 20942.8, "taker_buy_quote": 2105.52606}, {"ts": 1769150040000, "open": 0.1008, "high": 0.1011, "low": 0.1005, "close": 0.1009, "volume": 112492.4, "quote_volume": 11344.50933, "trades": 114, "taker_buy_volume": 87770.8, "taker_buy_quote": 8851.92939}, {"ts": 1769150100000, "open": 0.1008, "high": 0.1014, "low": 0.1008, "close": 0.1013, "volume": 41380.0, "quote_volume": 4186.0986, "trades": 58, "taker_buy_volume": 27908.0, "taker_buy_quote": 2822.54862}, {"ts": 1769150160000, "open": 0.1013, "high": 0.1013, "low": 0.1005, "close": 0.1008, "volume": 89754.6, "quote_volume": 9044.69687, "trades": 116, "taker_buy_volume": 32440.5, "taker_buy_quote": 3268.19013}, {"ts": 1769150220000, "open": 0.1008, "high": 0.1008, "low": 0.0995, "close": 0.0997, "volume": 132983.7, "quote_volume": 13300.32176, "trades": 150, "taker_buy_volume": 52455.7, "taker_buy_quote": 5245.89894}, {"ts": 1769150280000, "open": 0.0997, "high": 0.1008, "low": 0.0996, "close": 0.1005, "volume": 289615.3, "quote_volume": 29052.09465, "trades": 264, "taker_buy_volume": 179893.1, "taker_buy_quote": 18041.23452}, {"ts": 1769150340000, "open": 0.1005, "high": 0.1017, "low": 0.1005, "close": 0.1013, "volume": 235168.5, "quote_volume": 23800.87532, "trades": 227, "taker_buy_volume": 125895.9, "taker_buy_quote": 12731.81128}, {"ts": 1769150400000, "open": 0.1012, "high": 0.1012, "low": 0.1008, "close": 0.101, "volume": 48060.5, "quote_volume": 4851.28392, "trades": 64, "taker_buy_volume": 18883.2, "taker_buy_quote": 1907.08706}, {"ts": 1769150460000, "open": 0.101, "high": 0.1015, "low": 0.1008, "close": 0.101, "volume": 74906.7, "quote_volume": 7573.36138, "trades": 104, "taker_buy_volume": 43482.7, "taker_buy_quote": 4398.52564}, {"ts": 1769150520000, "open": 0.101, "high": 0.101, "low": 0.1004, "close": 0.1004, "volume": 89988.9, "quote_volume": 9068.88911, "trades": 97, "taker_buy_volume": 40190.6, "taker_buy_quote": 4057.52384}, {"ts": 1769150580000, "open": 0.1004, "high": 0.1005, "low": 0.1001, "close": 0.1002, "volume": 88019.5, "quote_volume": 8827.05908, "trades": 84, "taker_buy_volume": 23143.3, "taker_buy_quote": 2321.81424}, {"ts": 1769150640000, "open": 0.1002, "high": 0.1008, "low": 0.1002, "close": 0.1005, "volume": 92668.0, "quote_volume": 9307.03045, "trades": 112, "taker_buy_volume": 70980.8, "taker_buy_quote": 7128.46053}, {"ts": 1769150700000, "open": 0.1004, "high": 0.1004, "low": 0.1001, "close": 0.1001, "volume": 49833.2, "quote_volume": 4990.82295, "trades": 51, "taker_buy_volume": 5184.3, "taker_buy_quote": 519.71256}, {"ts": 1769150760000, "open": 0.1, "high": 0.1, "low": 0.0994, "close": 0.1, "volume": 41839.8, "quote_volume": 4170.11789, "trades": 72, "taker_buy_volume": 15809.3, "taker_buy_quote": 1576.27242}, {"ts": 1769150820000, "open": 0.1, "high": 0.1, "low": 0.0995, "close": 0.0997, "volume": 25219.8, "quote_volume": 2512.8689, "trades": 38, "taker_buy_volume": 4946.0, "taker_buy_quote": 492.95373}, {"ts": 1769150880000, "open": 0.0996, "high": 0.0998, "low": 0.0995, "close": 0.0996, "volume": 13992.9, "quote_volume": 1394.64447, "trades": 34, "taker_buy_volume": 10561.5, "taker_buy_quote": 1052.73381}, {"ts": 1769150940000, "open": 0.0997, "high": 0.1002, "low": 0.0993, "close": 0.1002, "volume": 62162.4, "quote_volume": 6211.00551, "trades": 81, "taker_buy_volume": 38403.9, "taker_buy_quote": 3841.58558}, {"ts": 1769151000000, "open": 0.1002, "high": 0.1003, "low": 0.1, "close": 0.1001, "volume": 51046.5, "quote_volume": 5112.27243, "trades": 59, "taker_buy_volume": 27989.1, "taker_buy_quote": 2804.03839}, {"ts": 1769151060000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 5676.5, "quote_volume": 567.65, "trades": 10, "taker_buy_volume": 5141.5, "taker_buy_quote": 514.15}, {"ts": 1769151120000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 8645.6, "quote_volume": 864.56, "trades": 19, "taker_buy_volume": 1715.7, "taker_buy_quote": 171.57}, {"ts": 1769151180000, "open": 0.1, "high": 0.1006, "low": 0.0999, "close": 0.1005, "volume": 77032.0, "quote_volume": 7737.31846, "trades": 68, "taker_buy_volume": 32228.8, "taker_buy_quote": 3231.52003}, {"ts": 1769151240000, "open": 0.1005, "high": 0.1006, "low": 0.1003, "close": 0.1004, "volume": 10429.5, "quote_volume": 1048.41104, "trades": 31, "taker_buy_volume": 2934.9, "taker_buy_quote": 295.19908}, {"ts": 1769151300000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 4508.2, "quote_volume": 453.08391, "trades": 23, "taker_buy_volume": 2626.7, "taker_buy_quote": 264.15101}, {"ts": 1769151360000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 12539.3, "quote_volume": 1259.40424, "trades": 25, "taker_buy_volume": 378.3, "taker_buy_quote": 37.98132}, {"ts": 1769151420000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 7551.7, "quote_volume": 758.37008, "trades": 24, "taker_buy_volume": 4086.6, "taker_buy_quote": 410.57788}, {"ts": 1769151480000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 8661.7, "quote_volume": 870.48342, "trades": 19, "taker_buy_volume": 5794.4, "taker_buy_quote": 582.31977}, {"ts": 1769151540000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 654.0, "quote_volume": 65.6616, "trades": 7, "taker_buy_volume": 175.1, "taker_buy_quote": 17.58004}, {"ts": 1769151600000, "open": 0.1005, "high": 0.1006, "low": 0.1003, "close": 0.1003, "volume": 11693.2, "quote_volume": 1175.14166, "trades": 21, "taker_buy_volume": 3421.0, "taker_buy_quote": 343.82379}, {"ts": 1769151660000, "open": 0.1004, "high": 0.1007, "low": 0.1004, "close": 0.1007, "volume": 731.4, "quote_volume": 73.51803, "trades": 4, "taker_buy_volume": 731.4, "taker_buy_quote": 73.51803}, {"ts": 1769151720000, "open": 0.1008, "high": 0.1012, "low": 0.1008, "close": 0.1011, "volume": 9899.2, "quote_volume": 999.36906, "trades": 16, "taker_buy_volume": 4147.2, "taker_buy_quote": 418.67947}, {"ts": 1769151780000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 64356.0, "quote_volume": 6508.28065, "trades": 54, "taker_buy_volume": 29590.5, "taker_buy_quote": 2992.88175}, {"ts": 1769151840000, "open": 0.1011, "high": 0.1011, "low": 0.1006, "close": 0.1007, "volume": 74875.4, "quote_volume": 7547.66084, "trades": 62, "taker_buy_volume": 12342.3, "taker_buy_quote": 1243.43846}, {"ts": 1769151900000, "open": 0.1008, "high": 0.1008, "low": 0.1005, "close": 0.1005, "volume": 65896.3, "quote_volume": 6637.56206, "trades": 33, "taker_buy_volume": 16802.2, "taker_buy_quote": 1692.30362}, {"ts": 1769151960000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 40799.5, "quote_volume": 4104.13253, "trades": 22, "taker_buy_volume": 25639.1, "taker_buy_quote": 2578.99629}, {"ts": 1769152020000, "open": 0.1006, "high": 0.101, "low": 0.1006, "close": 0.101, "volume": 35614.9, "quote_volume": 3591.14308, "trades": 31, "taker_buy_volume": 28733.6, "taker_buy_quote": 2897.50804}, {"ts": 1769152080000, "open": 0.1009, "high": 0.1009, "low": 0.1004, "close": 0.1004, "volume": 66039.3, "quote_volume": 6655.00387, "trades": 43, "taker_buy_volume": 8439.2, "taker_buy_quote": 849.30224}, {"ts": 1769152140000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 51599.0, "quote_volume": 5176.50449, "trades": 30, "taker_buy_volume": 33548.5, "taker_buy_quote": 3364.86577}, {"ts": 1769152200000, "open": 0.1003, "high": 0.1004, "low": 0.1001, "close": 0.1003, "volume": 37850.8, "quote_volume": 3794.56285, "trades": 38, "taker_buy_volume": 23787.8, "taker_buy_quote": 2385.39249}, {"ts": 1769152260000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 10268.1, "quote_volume": 1029.35502, "trades": 9, "taker_buy_volume": 4914.0, "taker_buy_quote": 492.8742}, {"ts": 1769152320000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 22388.3, "quote_volume": 2249.11421, "trades": 23, "taker_buy_volume": 14205.2, "taker_buy_quote": 1427.43452}, {"ts": 1769152380000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 2107.0, "quote_volume": 211.5428, "trades": 3, "taker_buy_volume": 2107.0, "taker_buy_quote": 211.5428}, {"ts": 1769152440000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 2523.5, "quote_volume": 253.61175, "trades": 2, "taker_buy_volume": 2523.5, "taker_buy_quote": 253.61175}, {"ts": 1769152500000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 121.6, "quote_volume": 12.23296, "trades": 1, "taker_buy_volume": 121.6, "taker_buy_quote": 12.23296}, {"ts": 1769152560000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 13490.6, "quote_volume": 1355.09742, "trades": 17, "taker_buy_volume": 5616.1, "taker_buy_quote": 564.35835}, {"ts": 1769152620000, "open": 0.1006, "high": 0.1014, "low": 0.1006, "close": 0.1014, "volume": 121825.3, "quote_volume": 12293.91358, "trades": 107, "taker_buy_volume": 72750.4, "taker_buy_quote": 7338.08335}, {"ts": 1769152680000, "open": 0.1013, "high": 0.1015, "low": 0.1011, "close": 0.1015, "volume": 151569.6, "quote_volume": 15367.07714, "trades": 79, "taker_buy_volume": 90118.4, "taker_buy_quote": 9136.48627}, {"ts": 1769152740000, "open": 0.1014, "high": 0.1014, "low": 0.1011, "close": 0.1012, "volume": 235238.8, "quote_volume": 23844.45096, "trades": 80, "taker_buy_volume": 19236.1, "taker_buy_quote": 1948.80014}, {"ts": 1769152800000, "open": 0.1012, "high": 0.1015, "low": 0.1012, "close": 0.1013, "volume": 56340.4, "quote_volume": 5716.85353, "trades": 40, "taker_buy_volume": 19461.3, "taker_buy_quote": 1974.56258}, {"ts": 1769152860000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 1459.4, "quote_volume": 147.98316, "trades": 7, "taker_buy_volume": 1339.4, "taker_buy_quote": 135.81516}, {"ts": 1769152920000, "open": 0.1015, "high": 0.1018, "low": 0.1015, "close": 0.1015, "volume": 22476.9, "quote_volume": 2284.62909, "trades": 30, "taker_buy_volume": 16615.3, "taker_buy_quote": 1688.54038}, {"ts": 1769152980000, "open": 0.1015, "high": 0.1017, "low": 0.1014, "close": 0.1016, "volume": 89957.1, "quote_volume": 9142.45088, "trades": 95, "taker_buy_volume": 65331.9, "taker_buy_quote": 6641.69814}, {"ts": 1769153040000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 5156.9, "quote_volume": 523.6872, "trades": 10, "taker_buy_volume": 1471.0, "taker_buy_quote": 149.4536}, {"ts": 1769153100000, "open": 0.1016, "high": 0.102, "low": 0.1016, "close": 0.1017, "volume": 105224.9, "quote_volume": 10731.39995, "trades": 36, "taker_buy_volume": 98132.4, "taker_buy_quote": 10008.9438}, {"ts": 1769153160000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 26115.7, "quote_volume": 2655.72688, "trades": 29, "taker_buy_volume": 21611.0, "taker_buy_quote": 2197.70539}, {"ts": 1769153220000, "open": 0.1016, "high": 0.1016, "low": 0.101, "close": 0.101, "volume": 19601.0, "quote_volume": 1985.88939, "trades": 33, "taker_buy_volume": 3639.0, "taker_buy_quote": 369.15157}, {"ts": 1769153280000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 11408.0, "quote_volume": 1152.33488, "trades": 13, "taker_buy_volume": 1512.8, "taker_buy_quote": 152.91968}, {"ts": 1769153340000, "open": 0.1011, "high": 0.1012, "low": 0.1007, "close": 0.1011, "volume": 59184.9, "quote_volume": 5972.75503, "trades": 58, "taker_buy_volume": 41108.2, "taker_buy_quote": 4148.083}, {"ts": 1769153400000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 3312.7, "quote_volume": 333.95673, "trades": 7, "taker_buy_volume": 2878.4, "taker_buy_quote": 290.14272}, {"ts": 1769153460000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 5234.9, "quote_volume": 527.66603, "trades": 6, "taker_buy_volume": 238.7, "taker_buy_quote": 24.04907}, {"ts": 1769153520000, "open": 0.1008, "high": 0.1012, "low": 0.1008, "close": 0.1012, "volume": 7035.5, "quote_volume": 710.83184, "trades": 9, "taker_buy_volume": 6005.6, "taker_buy_quote": 606.81194}, {"ts": 1769153580000, "open": 0.1011, "high": 0.1011, "low": 0.1005, "close": 0.1006, "volume": 50148.2, "quote_volume": 5050.52321, "trades": 39, "taker_buy_volume": 16733.7, "taker_buy_quote": 1684.94781}, {"ts": 1769153640000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 12504.6, "quote_volume": 1259.20088, "trades": 7, "taker_buy_volume": 5680.9, "taker_buy_quote": 572.05429}, {"ts": 1769153700000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 33518.1, "quote_volume": 3378.57646, "trades": 22, "taker_buy_volume": 2979.4, "taker_buy_quote": 300.29928}, {"ts": 1769153760000, "open": 0.1006, "high": 0.1006, "low": 0.0998, "close": 0.0998, "volume": 73081.1, "quote_volume": 7315.39454, "trades": 73, "taker_buy_volume": 29117.2, "taker_buy_quote": 2913.64373}, {"ts": 1769153820000, "open": 0.0998, "high": 0.1002, "low": 0.0998, "close": 0.1002, "volume": 10912.8, "quote_volume": 1091.99825, "trades": 26, "taker_buy_volume": 10309.8, "taker_buy_quote": 1031.5777}, {"ts": 1769153880000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 7408.5, "quote_volume": 741.14218, "trades": 13, "taker_buy_volume": 3855.8, "taker_buy_quote": 385.64289}, {"ts": 1769153940000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 4033.9, "quote_volume": 404.05656, "trades": 6, "taker_buy_volume": 1084.5, "taker_buy_quote": 108.54634}, {"ts": 1769154000000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 7973.4, "quote_volume": 798.2303, "trades": 12, "taker_buy_volume": 964.8, "taker_buy_quote": 96.48}, {"ts": 1769154060000, "open": 0.1001, "high": 0.1002, "low": 0.0991, "close": 0.0992, "volume": 103579.0, "quote_volume": 10303.88789, "trades": 84, "taker_buy_volume": 58593.9, "taker_buy_quote": 5825.53293}, {"ts": 1769154120000, "open": 0.0992, "high": 0.0999, "low": 0.0992, "close": 0.0999, "volume": 47359.5, "quote_volume": 4717.98492, "trades": 63, "taker_buy_volume": 21813.1, "taker_buy_quote": 2172.80751}, {"ts": 1769154180000, "open": 0.0997, "high": 0.1005, "low": 0.0996, "close": 0.1005, "volume": 78763.1, "quote_volume": 7888.70093, "trades": 61, "taker_buy_volume": 34840.4, "taker_buy_quote": 3485.39768}, {"ts": 1769154240000, "open": 0.1004, "high": 0.1004, "low": 0.1, "close": 0.1003, "volume": 43468.6, "quote_volume": 4355.42672, "trades": 45, "taker_buy_volume": 14619.8, "taker_buy_quote": 1464.15668}, {"ts": 1769154300000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 21430.1, "quote_volume": 2148.05468, "trades": 17, "taker_buy_volume": 12738.7, "taker_buy_quote": 1277.1764}, {"ts": 1769154360000, "open": 0.1002, "high": 0.1004, "low": 0.0999, "close": 0.1003, "volume": 82209.1, "quote_volume": 8234.69937, "trades": 68, "taker_buy_volume": 45978.3, "taker_buy_quote": 4605.63886}, {"ts": 1769154420000, "open": 0.1005, "high": 0.1012, "low": 0.1005, "close": 0.1011, "volume": 105055.5, "quote_volume": 10614.85963, "trades": 60, "taker_buy_volume": 53726.3, "taker_buy_quote": 5425.82389}, {"ts": 1769154480000, "open": 0.1012, "high": 0.1017, "low": 0.1011, "close": 0.1015, "volume": 72619.7, "quote_volume": 7369.71328, "trades": 100, "taker_buy_volume": 51221.4, "taker_buy_quote": 5198.3334}, {"ts": 1769154540000, "open": 0.1015, "high": 0.1017, "low": 0.1009, "close": 0.1009, "volume": 200701.6, "quote_volume": 20348.12961, "trades": 143, "taker_buy_volume": 123114.0, "taker_buy_quote": 12487.02509}, {"ts": 1769154600000, "open": 0.101, "high": 0.1019, "low": 0.101, "close": 0.1018, "volume": 94778.2, "quote_volume": 9611.19498, "trades": 85, "taker_buy_volume": 82813.0, "taker_buy_quote": 8395.62757}, {"ts": 1769154660000, "open": 0.1018, "high": 0.1024, "low": 0.1017, "close": 0.1022, "volume": 361300.3, "quote_volume": 36903.74807, "trades": 236, "taker_buy_volume": 205385.7, "taker_buy_quote": 20988.38395}, {"ts": 1769154720000, "open": 0.1022, "high": 0.1022, "low": 0.1016, "close": 0.1017, "volume": 256134.4, "quote_volume": 26139.56988, "trades": 141, "taker_buy_volume": 74270.1, "taker_buy_quote": 7579.0649}, {"ts": 1769154780000, "open": 0.1016, "high": 0.1018, "low": 0.1013, "close": 0.1018, "volume": 18153.2, "quote_volume": 1844.70268, "trades": 38, "taker_buy_volume": 7913.6, "taker_buy_quote": 804.47787}, {"ts": 1769154840000, "open": 0.1016, "high": 0.1016, "low": 0.1009, "close": 0.1009, "volume": 11384.7, "quote_volume": 1150.15591, "trades": 18, "taker_buy_volume": 5198.6, "taker_buy_quote": 524.73924}, {"ts": 1769154900000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 14775.0, "quote_volume": 1490.54333, "trades": 29, "taker_buy_volume": 9079.0, "taker_buy_quote": 915.81693}, {"ts": 1769154960000, "open": 0.1009, "high": 0.1018, "low": 0.1009, "close": 0.1018, "volume": 153851.1, "quote_volume": 15631.92519, "trades": 93, "taker_buy_volume": 58660.3, "taker_buy_quote": 5955.23495}, {"ts": 1769155020000, "open": 0.1016, "high": 0.1018, "low": 0.1016, "close": 0.1016, "volume": 59509.4, "quote_volume": 6050.55941, "trades": 44, "taker_buy_volume": 15124.6, "taker_buy_quote": 1537.54019}, {"ts": 1769155080000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 1326.9, "quote_volume": 134.68035, "trades": 5, "taker_buy_volume": 1326.9, "taker_buy_quote": 134.68035}, {"ts": 1769155140000, "open": 0.1016, "high": 0.1021, "low": 0.1016, "close": 0.1019, "volume": 98204.1, "quote_volume": 10010.33367, "trades": 62, "taker_buy_volume": 74994.3, "taker_buy_quote": 7646.78203}, {"ts": 1769155200000, "open": 0.102, "high": 0.1023, "low": 0.1019, "close": 0.1022, "volume": 47249.8, "quote_volume": 4826.756, "trades": 51, "taker_buy_volume": 29327.2, "taker_buy_quote": 2996.26577}, {"ts": 1769155260000, "open": 0.1021, "high": 0.1025, "low": 0.1018, "close": 0.1025, "volume": 50918.2, "quote_volume": 5205.66854, "trades": 79, "taker_buy_volume": 31503.0, "taker_buy_quote": 3220.7743}, {"ts": 1769155320000, "open": 0.1023, "high": 0.1025, "low": 0.1023, "close": 0.1024, "volume": 29761.4, "quote_volume": 3049.75595, "trades": 35, "taker_buy_volume": 18889.8, "taker_buy_quote": 1936.16777}, {"ts": 1769155380000, "open": 0.1023, "high": 0.1031, "low": 0.1023, "close": 0.1027, "volume": 243865.7, "quote_volume": 25064.55661, "trades": 191, "taker_buy_volume": 188591.7, "taker_buy_quote": 19392.48612}, {"ts": 1769155440000, "open": 0.1025, "high": 0.1034, "low": 0.1024, "close": 0.1027, "volume": 740334.0, "quote_volume": 76152.93715, "trades": 517, "taker_buy_volume": 618314.1, "taker_buy_quote": 63604.18528}, {"ts": 1769155500000, "open": 0.1027, "high": 0.103, "low": 0.1023, "close": 0.103, "volume": 136450.2, "quote_volume": 14010.93647, "trades": 151, "taker_buy_volume": 83494.8, "taker_buy_quote": 8574.21189}, {"ts": 1769155560000, "open": 0.103, "high": 0.103, "low": 0.1025, "close": 0.103, "volume": 39867.5, "quote_volume": 4099.7451, "trades": 82, "taker_buy_volume": 26049.3, "taker_buy_quote": 2679.84527}, {"ts": 1769155620000, "open": 0.103, "high": 0.1033, "low": 0.1029, "close": 0.1033, "volume": 101020.5, "quote_volume": 10416.54261, "trades": 192, "taker_buy_volume": 63433.3, "taker_buy_quote": 6542.88971}, {"ts": 1769155680000, "open": 0.1032, "high": 0.1049, "low": 0.1031, "close": 0.1045, "volume": 535752.9, "quote_volume": 55886.32459, "trades": 615, "taker_buy_volume": 254555.7, "taker_buy_quote": 26528.58345}, {"ts": 1769155740000, "open": 0.1044, "high": 0.1072, "low": 0.104, "close": 0.107, "volume": 690475.0, "quote_volume": 72740.59731, "trades": 1017, "taker_buy_volume": 411417.5, "taker_buy_quote": 43356.43852}, {"ts": 1769155800000, "open": 0.1071, "high": 0.1084, "low": 0.1044, "close": 0.1044, "volume": 1006255.6, "quote_volume": 106697.30667, "trades": 1067, "taker_buy_volume": 475878.0, "taker_buy_quote": 50549.07547}, {"ts": 1769155860000, "open": 0.1044, "high": 0.1054, "low": 0.1035, "close": 0.1039, "volume": 639260.1, "quote_volume": 66924.16978, "trades": 829, "taker_buy_volume": 427893.6, "taker_buy_quote": 44835.86338}, {"ts": 1769155920000, "open": 0.1039, "high": 0.1045, "low": 0.1032, "close": 0.104, "volume": 694488.8, "quote_volume": 72141.5637, "trades": 1140, "taker_buy_volume": 443828.8, "taker_buy_quote": 46145.3811}, {"ts": 1769155980000, "open": 0.1039, "high": 0.104, "low": 0.1024, "close": 0.1033, "volume": 420564.7, "quote_volume": 43432.00132, "trades": 876, "taker_buy_volume": 274220.9, "taker_buy_quote": 28323.59638}, {"ts": 1769156040000, "open": 0.1034, "high": 0.1046, "low": 0.103, "close": 0.1046, "volume": 357666.0, "quote_volume": 37110.18463, "trades": 567, "taker_buy_volume": 228505.8, "taker_buy_quote": 23721.42766}, {"ts": 1769156100000, "open": 0.1044, "high": 0.1047, "low": 0.1036, "close": 0.1043, "volume": 152100.9, "quote_volume": 15841.55277, "trades": 333, "taker_buy_volume": 56659.9, "taker_buy_quote": 5901.48019}, {"ts": 1769156160000, "open": 0.1042, "high": 0.105, "low": 0.1036, "close": 0.1045, "volume": 153829.1, "quote_volume": 16061.19447, "trades": 342, "taker_buy_volume": 105066.7, "taker_buy_quote": 10974.71495}, {"ts": 1769156220000, "open": 0.1045, "high": 0.105, "low": 0.1045, "close": 0.1046, "volume": 131985.8, "quote_volume": 13826.83223, "trades": 219, "taker_buy_volume": 76500.7, "taker_buy_quote": 8013.18391}, {"ts": 1769156280000, "open": 0.1046, "high": 0.1049, "low": 0.104, "close": 0.1047, "volume": 165396.2, "quote_volume": 17278.83275, "trades": 286, "taker_buy_volume": 112564.9, "taker_buy_quote": 11766.51571}, {"ts": 1769156340000, "open": 0.1046, "high": 0.1049, "low": 0.1037, "close": 0.1049, "volume": 141047.1, "quote_volume": 14686.10745, "trades": 244, "taker_buy_volume": 99881.5, "taker_buy_quote": 10405.39088}, {"ts": 1769156400000, "open": 0.1049, "high": 0.106, "low": 0.1045, "close": 0.1055, "volume": 316658.6, "quote_volume": 33357.93479, "trades": 429, "taker_buy_volume": 194921.8, "taker_buy_quote": 20528.68745}, {"ts": 1769156460000, "open": 0.1055, "high": 0.1062, "low": 0.105, "close": 0.1055, "volume": 278084.6, "quote_volume": 29389.81073, "trades": 475, "taker_buy_volume": 197249.8, "taker_buy_quote": 20844.97563}, {"ts": 1769156520000, "open": 0.1055, "high": 0.1055, "low": 0.1045, "close": 0.1047, "volume": 131722.8, "quote_volume": 13822.73116, "trades": 276, "taker_buy_volume": 96280.4, "taker_buy_quote": 10101.78297}, {"ts": 1769156580000, "open": 0.1047, "high": 0.107, "low": 0.1047, "close": 0.1057, "volume": 483742.8, "quote_volume": 51279.31451, "trades": 649, "taker_buy_volume": 257274.8, "taker_buy_quote": 27270.02869}, {"ts": 1769156640000, "open": 0.1057, "high": 0.1063, "low": 0.1055, "close": 0.1062, "volume": 260062.2, "quote_volume": 27574.9089, "trades": 176, "taker_buy_volume": 212757.4, "taker_buy_quote": 22554.6682}, {"ts": 1769156700000, "open": 0.1062, "high": 0.1066, "low": 0.106, "close": 0.1064, "volume": 151464.9, "quote_volume": 16105.67036, "trades": 258, "taker_buy_volume": 108899.8, "taker_buy_quote": 11582.28474}, {"ts": 1769156760000, "open": 0.1064, "high": 0.107, "low": 0.1059, "close": 0.1061, "volume": 292944.6, "quote_volume": 31173.08959, "trades": 302, "taker_buy_volume": 167822.7, "taker_buy_quote": 17855.03153}, {"ts": 1769156820000, "open": 0.1061, "high": 0.1079, "low": 0.1061, "close": 0.1076, "volume": 228791.6, "quote_volume": 24587.95322, "trades": 283, "taker_buy_volume": 125351.9, "taker_buy_quote": 13461.67072}, {"ts": 1769156880000, "open": 0.1076, "high": 0.1078, "low": 0.1068, "close": 0.1076, "volume": 151671.9, "quote_volume": 16292.28597, "trades": 330, "taker_buy_volume": 77514.3, "taker_buy_quote": 8328.18455}, {"ts": 1769156940000, "open": 0.1077, "high": 0.1109, "low": 0.1076, "close": 0.1089, "volume": 592305.6, "quote_volume": 64701.36074, "trades": 842, "taker_buy_volume": 318272.6, "taker_buy_quote": 34766.91481}, {"ts": 1769157000000, "open": 0.1089, "high": 0.1095, "low": 0.1081, "close": 0.1086, "volume": 442082.2, "quote_volume": 48164.93551, "trades": 723, "taker_buy_volume": 192155.1, "taker_buy_quote": 20937.57935}, {"ts": 1769157060000, "open": 0.1086, "high": 0.11, "low": 0.1058, "close": 0.1066, "volume": 577894.6, "quote_volume": 61980.11758, "trades": 621, "taker_buy_volume": 293806.6, "taker_buy_quote": 31647.4192}, {"ts": 1769157120000, "open": 0.1066, "high": 0.1078, "low": 0.1062, "close": 0.1063, "volume": 123885.3, "quote_volume": 13256.55288, "trades": 237, "taker_buy_volume": 70727.1, "taker_buy_quote": 7573.31183}, {"ts": 1769157180000, "open": 0.1063, "high": 0.1072, "low": 0.1061, "close": 0.1068, "volume": 68354.3, "quote_volume": 7286.00808, "trades": 176, "taker_buy_volume": 30638.7, "taker_buy_quote": 3265.41996}, {"ts": 1769157240000, "open": 0.1068, "high": 0.1073, "low": 0.106, "close": 0.1061, "volume": 89095.6, "quote_volume": 9503.39828, "trades": 178, "taker_buy_volume": 46568.9, "taker_buy_quote": 4973.28017}, {"ts": 1769157300000, "open": 0.106, "high": 0.1072, "low": 0.1059, "close": 0.1066, "volume": 168764.0, "quote_volume": 17971.83391, "trades": 265, "taker_buy_volume": 104821.7, "taker_buy_quote": 11172.19347}, {"ts": 1769157360000, "open": 0.1066, "high": 0.1067, "low": 0.1055, "close": 0.1057, "volume": 68918.6, "quote_volume": 7308.09733, "trades": 136, "taker_buy_volume": 36885.6, "taker_buy_quote": 3913.92951}, {"ts": 1769157420000, "open": 0.1056, "high": 0.106, "low": 0.1052, "close": 0.1056, "volume": 83458.6, "quote_volume": 8806.95015, "trades": 163, "taker_buy_volume": 50480.4, "taker_buy_quote": 5327.60352}, {"ts": 1769157480000, "open": 0.1055, "high": 0.1055, "low": 0.1045, "close": 0.1052, "volume": 253871.5, "quote_volume": 26690.61294, "trades": 447, "taker_buy_volume": 129906.9, "taker_buy_quote": 13659.80315}, {"ts": 1769157540000, "open": 0.1051, "high": 0.1053, "low": 0.1036, "close": 0.1037, "volume": 250300.3, "quote_volume": 26102.97384, "trades": 472, "taker_buy_volume": 113686.5, "taker_buy_quote": 11855.40409}, {"ts": 1769157600000, "open": 0.1036, "high": 0.1037, "low": 0.1023, "close": 0.1031, "volume": 145948.4, "quote_volume": 15060.92457, "trades": 332, "taker_buy_volume": 73030.0, "taker_buy_quote": 7540.61466}, {"ts": 1769157660000, "open": 0.1032, "high": 0.1034, "low": 0.1027, "close": 0.1033, "volume": 103548.7, "quote_volume": 10671.96587, "trades": 214, "taker_buy_volume": 75292.9, "taker_buy_quote": 7761.39125}, {"ts": 1769157720000, "open": 0.1033, "high": 0.1036, "low": 0.1018, "close": 0.1021, "volume": 222652.7, "quote_volume": 22849.70968, "trades": 267, "taker_buy_volume": 104018.5, "taker_buy_quote": 10693.83849}, {"ts": 1769157780000, "open": 0.1022, "high": 0.1026, "low": 0.1018, "close": 0.1024, "volume": 151391.2, "quote_volume": 15471.72098, "trades": 232, "taker_buy_volume": 95344.9, "taker_buy_quote": 9750.23591}, {"ts": 1769157840000, "open": 0.1023, "high": 0.1023, "low": 0.1014, "close": 0.1015, "volume": 194185.5, "quote_volume": 19747.85035, "trades": 201, "taker_buy_volume": 111616.0, "taker_buy_quote": 11344.83539}, {"ts": 1769157900000, "open": 0.1015, "high": 0.1021, "low": 0.1014, "close": 0.1017, "volume": 71208.6, "quote_volume": 7245.18806, "trades": 142, "taker_buy_volume": 28316.5, "taker_buy_quote": 2881.84916}, {"ts": 1769157960000, "open": 0.1017, "high": 0.1021, "low": 0.1015, "close": 0.1016, "volume": 48925.5, "quote_volume": 4977.49025, "trades": 144, "taker_buy_volume": 30588.6, "taker_buy_quote": 3112.61738}, {"ts": 1769158020000, "open": 0.1017, "high": 0.1018, "low": 0.1006, "close": 0.1009, "volume": 209152.9, "quote_volume": 21162.50514, "trades": 460, "taker_buy_volume": 107055.2, "taker_buy_quote": 10845.47478}, {"ts": 1769158080000, "open": 0.1009, "high": 0.1009, "low": 0.0997, "close": 0.1005, "volume": 325757.4, "quote_volume": 32620.50471, "trades": 440, "taker_buy_volume": 143542.9, "taker_buy_quote": 14384.38226}, {"ts": 1769158140000, "open": 0.1005, "high": 0.101, "low": 0.1004, "close": 0.1007, "volume": 106735.4, "quote_volume": 10739.24884, "trades": 208, "taker_buy_volume": 54714.3, "taker_buy_quote": 5506.80214}, {"ts": 1769158200000, "open": 0.1007, "high": 0.1009, "low": 0.1005, "close": 0.1005, "volume": 71139.4, "quote_volume": 7165.54363, "trades": 129, "taker_buy_volume": 44845.3, "taker_buy_quote": 4517.56443}, {"ts": 1769158260000, "open": 0.1005, "high": 0.1014, "low": 0.1005, "close": 0.1012, "volume": 104001.3, "quote_volume": 10489.19073, "trades": 139, "taker_buy_volume": 80231.0, "taker_buy_quote": 8091.46771}, {"ts": 1769158320000, "open": 0.1011, "high": 0.1012, "low": 0.1008, "close": 0.1009, "volume": 22123.6, "quote_volume": 2236.20267, "trades": 34, "taker_buy_volume": 15801.2, "taker_buy_quote": 1597.44186}, {"ts": 1769158380000, "open": 0.1009, "high": 0.1009, "low": 0.1003, "close": 0.1003, "volume": 43549.7, "quote_volume": 4384.30234, "trades": 57, "taker_buy_volume": 11413.6, "taker_buy_quote": 1149.49778}, {"ts": 1769158440000, "open": 0.1004, "high": 0.101, "low": 0.1004, "close": 0.101, "volume": 169819.8, "quote_volume": 17095.74901, "trades": 170, "taker_buy_volume": 122627.9, "taker_buy_quote": 12348.25772}, {"ts": 1769158500000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 11096.8, "quote_volume": 1119.80971, "trades": 21, "taker_buy_volume": 8381.7, "taker_buy_quote": 846.112}, {"ts": 1769158560000, "open": 0.1009, "high": 0.1009, "low": 0.1, "close": 0.1001, "volume": 56350.6, "quote_volume": 5670.5633, "trades": 32, "taker_buy_volume": 2479.0, "taker_buy_quote": 248.87216}, {"ts": 1769158620000, "open": 0.1001, "high": 0.1001, "low": 0.0997, "close": 0.0997, "volume": 92479.9, "quote_volume": 9240.52439, "trades": 139, "taker_buy_volume": 68619.5, "taker_buy_quote": 6856.35691}, {"ts": 1769158680000, "open": 0.0997, "high": 0.1001, "low": 0.0995, "close": 0.0996, "volume": 36316.4, "quote_volume": 3618.22004, "trades": 70, "taker_buy_volume": 9731.5, "taker_buy_quote": 970.05776}, {"ts": 1769158740000, "open": 0.0995, "high": 0.0997, "low": 0.0993, "close": 0.0996, "volume": 49348.1, "quote_volume": 4906.51092, "trades": 94, "taker_buy_volume": 27622.5, "taker_buy_quote": 2746.83603}, {"ts": 1769158800000, "open": 0.0996, "high": 0.0997, "low": 0.0992, "close": 0.0994, "volume": 80667.6, "quote_volume": 8016.99912, "trades": 112, "taker_buy_volume": 24054.7, "taker_buy_quote": 2391.83595}, {"ts": 1769158860000, "open": 0.0995, "high": 0.1007, "low": 0.0995, "close": 0.1005, "volume": 78323.6, "quote_volume": 7864.87552, "trades": 97, "taker_buy_volume": 49388.5, "taker_buy_quote": 4956.37044}, {"ts": 1769158920000, "open": 0.1005, "high": 0.1005, "low": 0.0994, "close": 0.0995, "volume": 142763.9, "quote_volume": 14257.264, "trades": 166, "taker_buy_volume": 54902.8, "taker_buy_quote": 5482.23186}, {"ts": 1769158980000, "open": 0.0995, "high": 0.0999, "low": 0.0995, "close": 0.0997, "volume": 132549.7, "quote_volume": 13212.01683, "trades": 105, "taker_buy_volume": 128756.8, "taker_buy_quote": 12834.35652}, {"ts": 1769159040000, "open": 0.0996, "high": 0.0996, "low": 0.099, "close": 0.0994, "volume": 291591.5, "quote_volume": 28907.58826, "trades": 226, "taker_buy_volume": 192098.3, "taker_buy_quote": 19035.06953}, {"ts": 1769159100000, "open": 0.0993, "high": 0.1001, "low": 0.0991, "close": 0.0997, "volume": 307521.5, "quote_volume": 30659.08054, "trades": 336, "taker_buy_volume": 130085.4, "taker_buy_quote": 12971.90034}, {"ts": 1769159160000, "open": 0.0997, "high": 0.1003, "low": 0.0997, "close": 0.1002, "volume": 226863.8, "quote_volume": 22709.05146, "trades": 126, "taker_buy_volume": 195130.3, "taker_buy_quote": 19532.76333}, {"ts": 1769159220000, "open": 0.1002, "high": 0.1002, "low": 0.0997, "close": 0.0998, "volume": 64610.8, "quote_volume": 6461.42738, "trades": 61, "taker_buy_volume": 30934.7, "taker_buy_quote": 3094.62552}, {"ts": 1769159280000, "open": 0.0997, "high": 0.0997, "low": 0.099, "close": 0.099, "volume": 106684.3, "quote_volume": 10590.03977, "trades": 97, "taker_buy_volume": 36531.7, "taker_buy_quote": 3628.82005}, {"ts": 1769159340000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 48052.5, "quote_volume": 4759.80222, "trades": 34, "taker_buy_volume": 18509.9, "taker_buy_quote": 1833.2798}, {"ts": 1769159400000, "open": 0.0991, "high": 0.0994, "low": 0.0991, "close": 0.0993, "volume": 55405.3, "quote_volume": 5496.07719, "trades": 56, "taker_buy_volume": 37988.4, "taker_buy_quote": 3768.93133}, {"ts": 1769159460000, "open": 0.0992, "high": 0.0994, "low": 0.099, "close": 0.099, "volume": 49908.1, "quote_volume": 4952.59337, "trades": 65, "taker_buy_volume": 19173.8, "taker_buy_quote": 1902.85557}, {"ts": 1769159520000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 61953.9, "quote_volume": 6141.86361, "trades": 44, "taker_buy_volume": 39320.1, "taker_buy_quote": 3898.6127}, {"ts": 1769159580000, "open": 0.0993, "high": 0.1006, "low": 0.0993, "close": 0.1006, "volume": 359917.9, "quote_volume": 36059.07902, "trades": 747, "taker_buy_volume": 220681.8, "taker_buy_quote": 22107.25022}, {"ts": 1769159640000, "open": 0.1006, "high": 0.1007, "low": 0.1002, "close": 0.1003, "volume": 28948.5, "quote_volume": 2907.08969, "trades": 35, "taker_buy_volume": 4568.0, "taker_buy_quote": 459.16249}, {"ts": 1769159700000, "open": 0.1003, "high": 0.1003, "low": 0.0998, "close": 0.0998, "volume": 20694.9, "quote_volume": 2070.87143, "trades": 29, "taker_buy_volume": 6719.0, "taker_buy_quote": 672.17338}, {"ts": 1769159760000, "open": 0.0999, "high": 0.1007, "low": 0.0999, "close": 0.1007, "volume": 78360.3, "quote_volume": 7852.14151, "trades": 114, "taker_buy_volume": 30495.2, "taker_buy_quote": 3058.03098}, {"ts": 1769159820000, "open": 0.1007, "high": 0.1009, "low": 0.1006, "close": 0.1009, "volume": 20705.3, "quote_volume": 2085.7805, "trades": 54, "taker_buy_volume": 11417.2, "taker_buy_quote": 1150.35118}, {"ts": 1769159880000, "open": 0.101, "high": 0.1015, "low": 0.101, "close": 0.1012, "volume": 116028.2, "quote_volume": 11752.22513, "trades": 150, "taker_buy_volume": 43676.5, "taker_buy_quote": 4423.97157}, {"ts": 1769159940000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1012, "volume": 33787.5, "quote_volume": 3421.86565, "trades": 40, "taker_buy_volume": 21370.7, "taker_buy_quote": 2164.80776}, {"ts": 1769160000000, "open": 0.1011, "high": 0.1013, "low": 0.1009, "close": 0.1013, "volume": 55501.9, "quote_volume": 5615.03776, "trades": 74, "taker_buy_volume": 37685.7, "taker_buy_quote": 3814.75185}, {"ts": 1769160060000, "open": 0.1012, "high": 0.102, "low": 0.1012, "close": 0.1019, "volume": 57555.5, "quote_volume": 5858.4783, "trades": 88, "taker_buy_volume": 16044.1, "taker_buy_quote": 1633.56196}, {"ts": 1769160120000, "open": 0.1019, "high": 0.1019, "low": 0.1016, "close": 0.1016, "volume": 7767.3, "quote_volume": 790.28578, "trades": 13, "taker_buy_volume": 1757.9, "taker_buy_quote": 179.13001}, {"ts": 1769160180000, "open": 0.1016, "high": 0.1025, "low": 0.1015, "close": 0.1016, "volume": 143897.5, "quote_volume": 14678.51356, "trades": 176, "taker_buy_volume": 63938.6, "taker_buy_quote": 6524.53183}, {"ts": 1769160240000, "open": 0.1016, "high": 0.1021, "low": 0.1016, "close": 0.1018, "volume": 78289.9, "quote_volume": 7969.79167, "trades": 111, "taker_buy_volume": 43976.0, "taker_buy_quote": 4475.47665}, {"ts": 1769160300000, "open": 0.1019, "high": 0.1038, "low": 0.1018, "close": 0.1029, "volume": 258974.8, "quote_volume": 26590.37784, "trades": 251, "taker_buy_volume": 160100.7, "taker_buy_quote": 16460.09985}, {"ts": 1769160360000, "open": 0.103, "high": 0.103, "low": 0.1023, "close": 0.1025, "volume": 110143.3, "quote_volume": 11299.56503, "trades": 137, "taker_buy_volume": 73798.6, "taker_buy_quote": 7569.17325}, {"ts": 1769160420000, "open": 0.1025, "high": 0.103, "low": 0.1024, "close": 0.1027, "volume": 160631.1, "quote_volume": 16488.35567, "trades": 175, "taker_buy_volume": 52925.1, "taker_buy_quote": 5435.49079}, {"ts": 1769160480000, "open": 0.1026, "high": 0.1037, "low": 0.1026, "close": 0.1031, "volume": 179935.7, "quote_volume": 18558.52048, "trades": 200, "taker_buy_volume": 106803.1, "taker_buy_quote": 11018.10919}, {"ts": 1769160540000, "open": 0.1031, "high": 0.1038, "low": 0.103, "close": 0.1035, "volume": 121027.6, "quote_volume": 12506.94182, "trades": 112, "taker_buy_volume": 52372.4, "taker_buy_quote": 5403.94956}, {"ts": 1769160600000, "open": 0.1034, "high": 0.1043, "low": 0.1032, "close": 0.1042, "volume": 296066.6, "quote_volume": 30710.57266, "trades": 291, "taker_buy_volume": 188760.3, "taker_buy_quote": 19571.14567}, {"ts": 1769160660000, "open": 0.1042, "high": 0.1048, "low": 0.1038, "close": 0.1046, "volume": 428991.4, "quote_volume": 44709.41953, "trades": 429, "taker_buy_volume": 125130.7, "taker_buy_quote": 13050.28137}, {"ts": 1769160720000, "open": 0.1045, "high": 0.1056, "low": 0.1044, "close": 0.1055, "volume": 263576.2, "quote_volume": 27661.33603, "trades": 374, "taker_buy_volume": 100819.4, "taker_buy_quote": 10577.3575}, {"ts": 1769160780000, "open": 0.1056, "high": 0.1069, "low": 0.1056, "close": 0.1068, "volume": 231794.2, "quote_volume": 24631.55626, "trades": 302, "taker_buy_volume": 121852.4, "taker_buy_quote": 12948.49855}, {"ts": 1769160840000, "open": 0.1068, "high": 0.1068, "low": 0.1044, "close": 0.1048, "volume": 192846.4, "quote_volume": 20295.12679, "trades": 357, "taker_buy_volume": 63344.7, "taker_buy_quote": 6662.37281}, {"ts": 1769160900000, "open": 0.1048, "high": 0.1054, "low": 0.104, "close": 0.1042, "volume": 126049.4, "quote_volume": 13209.76091, "trades": 216, "taker_buy_volume": 20379.8, "taker_buy_quote": 2136.48854}, {"ts": 1769160960000, "open": 0.1042, "high": 0.1049, "low": 0.104, "close": 0.1048, "volume": 126093.3, "quote_volume": 13168.4354, "trades": 226, "taker_buy_volume": 36365.9, "taker_buy_quote": 3799.31746}, {"ts": 1769161020000, "open": 0.1048, "high": 0.1048, "low": 0.1035, "close": 0.1039, "volume": 166693.0, "quote_volume": 17332.49981, "trades": 209, "taker_buy_volume": 94258.0, "taker_buy_quote": 9794.88392}, {"ts": 1769161080000, "open": 0.1038, "high": 0.1039, "low": 0.1034, "close": 0.1036, "volume": 52126.0, "quote_volume": 5405.88892, "trades": 79, "taker_buy_volume": 40203.8, "taker_buy_quote": 4169.29318}, {"ts": 1769161140000, "open": 0.1036, "high": 0.1037, "low": 0.1032, "close": 0.1032, "volume": 33032.5, "quote_volume": 3415.81258, "trades": 57, "taker_buy_volume": 16108.4, "taker_buy_quote": 1665.90548}, {"ts": 1769161200000, "open": 0.1032, "high": 0.1034, "low": 0.1027, "close": 0.1029, "volume": 132528.9, "quote_volume": 13669.68207, "trades": 188, "taker_buy_volume": 44942.1, "taker_buy_quote": 4637.04961}, {"ts": 1769161260000, "open": 0.1028, "high": 0.103, "low": 0.1025, "close": 0.1028, "volume": 72849.9, "quote_volume": 7487.00471, "trades": 198, "taker_buy_volume": 42613.4, "taker_buy_quote": 4380.84097}, {"ts": 1769161320000, "open": 0.1028, "high": 0.1033, "low": 0.1028, "close": 0.1032, "volume": 76944.7, "quote_volume": 7937.79925, "trades": 103, "taker_buy_volume": 37025.2, "taker_buy_quote": 3819.25514}, {"ts": 1769161380000, "open": 0.1031, "high": 0.1031, "low": 0.1026, "close": 0.1026, "volume": 97679.5, "quote_volume": 10035.67952, "trades": 128, "taker_buy_volume": 33170.8, "taker_buy_quote": 3408.46627}, {"ts": 1769161440000, "open": 0.1026, "high": 0.1027, "low": 0.1022, "close": 0.1026, "volume": 74576.7, "quote_volume": 7644.32738, "trades": 137, "taker_buy_volume": 47913.5, "taker_buy_quote": 4912.69328}, {"ts": 1769161500000, "open": 0.1026, "high": 0.1026, "low": 0.1015, "close": 0.1015, "volume": 129326.3, "quote_volume": 13196.86451, "trades": 174, "taker_buy_volume": 83510.5, "taker_buy_quote": 8524.93647}, {"ts": 1769161560000, "open": 0.1016, "high": 0.1025, "low": 0.1015, "close": 0.1025, "volume": 49251.7, "quote_volume": 5031.69148, "trades": 81, "taker_buy_volume": 35433.8, "taker_buy_quote": 3617.69912}, {"ts": 1769161620000, "open": 0.1025, "high": 0.1036, "low": 0.1025, "close": 0.1033, "volume": 152326.9, "quote_volume": 15698.5523, "trades": 187, "taker_buy_volume": 110453.0, "taker_buy_quote": 11378.51948}, {"ts": 1769161680000, "open": 0.1032, "high": 0.1034, "low": 0.1031, "close": 0.1032, "volume": 24821.6, "quote_volume": 2560.67832, "trades": 44, "taker_buy_volume": 12327.7, "taker_buy_quote": 1272.30784}, {"ts": 1769161740000, "open": 0.1032, "high": 0.1033, "low": 0.1029, "close": 0.103, "volume": 24874.0, "quote_volume": 2568.46734, "trades": 55, "taker_buy_volume": 3732.2, "taker_buy_quote": 385.08411}, {"ts": 1769161800000, "open": 0.103, "high": 0.1031, "low": 0.1028, "close": 0.1028, "volume": 68367.7, "quote_volume": 7039.35142, "trades": 91, "taker_buy_volume": 54878.0, "taker_buy_quote": 5650.89984}, {"ts": 1769161860000, "open": 0.1029, "high": 0.1032, "low": 0.1029, "close": 0.1031, "volume": 31252.6, "quote_volume": 3219.24776, "trades": 50, "taker_buy_volume": 25856.7, "taker_buy_quote": 2662.93047}, {"ts": 1769161920000, "open": 0.1031, "high": 0.1035, "low": 0.1029, "close": 0.103, "volume": 76481.5, "quote_volume": 7891.88474, "trades": 88, "taker_buy_volume": 47761.1, "taker_buy_quote": 4927.37915}, {"ts": 1769161980000, "open": 0.103, "high": 0.103, "low": 0.1025, "close": 0.1027, "volume": 19909.8, "quote_volume": 2045.59178, "trades": 54, "taker_buy_volume": 13563.6, "taker_buy_quote": 1393.34055}, {"ts": 1769162040000, "open": 0.1028, "high": 0.1028, "low": 0.1026, "close": 0.1026, "volume": 14208.0, "quote_volume": 1459.38763, "trades": 33, "taker_buy_volume": 8484.4, "taker_buy_quote": 871.63118}, {"ts": 1769162100000, "open": 0.1027, "high": 0.1028, "low": 0.1019, "close": 0.1026, "volume": 240340.4, "quote_volume": 24584.66664, "trades": 385, "taker_buy_volume": 158068.2, "taker_buy_quote": 16170.32721}, {"ts": 1769162160000, "open": 0.1026, "high": 0.1026, "low": 0.1021, "close": 0.1023, "volume": 64821.6, "quote_volume": 6630.61606, "trades": 88, "taker_buy_volume": 17540.9, "taker_buy_quote": 1793.25929}, {"ts": 1769162220000, "open": 0.1024, "high": 0.1024, "low": 0.1022, "close": 0.1024, "volume": 14309.0, "quote_volume": 1464.66808, "trades": 26, "taker_buy_volume": 4735.5, "taker_buy_quote": 484.77285}, {"ts": 1769162280000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 8418.7, "quote_volume": 862.6674, "trades": 14, "taker_buy_volume": 3705.8, "taker_buy_quote": 379.8445}, {"ts": 1769162340000, "open": 0.1025, "high": 0.1028, "low": 0.1025, "close": 0.1028, "volume": 14388.7, "quote_volume": 1475.82314, "trades": 20, "taker_buy_volume": 4708.4, "taker_buy_quote": 483.59239}, {"ts": 1769162400000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 14671.9, "quote_volume": 1510.55677, "trades": 31, "taker_buy_volume": 11414.7, "taker_buy_quote": 1175.35606}, {"ts": 1769162460000, "open": 0.1031, "high": 0.1031, "low": 0.1025, "close": 0.1026, "volume": 41044.7, "quote_volume": 4217.68886, "trades": 88, "taker_buy_volume": 21272.7, "taker_buy_quote": 2185.16007}, {"ts": 1769162520000, "open": 0.1026, "high": 0.1029, "low": 0.1025, "close": 0.1026, "volume": 87788.5, "quote_volume": 9011.28457, "trades": 103, "taker_buy_volume": 57951.4, "taker_buy_quote": 5949.02333}, {"ts": 1769162580000, "open": 0.1026, "high": 0.1032, "low": 0.1026, "close": 0.1029, "volume": 61549.8, "quote_volume": 6331.79553, "trades": 90, "taker_buy_volume": 43113.2, "taker_buy_quote": 4433.58254}, {"ts": 1769162640000, "open": 0.1028, "high": 0.103, "low": 0.1028, "close": 0.103, "volume": 8714.6, "quote_volume": 896.33832, "trades": 23, "taker_buy_volume": 7527.4, "taker_buy_quote": 774.28396}, {"ts": 1769162700000, "open": 0.103, "high": 0.1039, "low": 0.103, "close": 0.1037, "volume": 66188.4, "quote_volume": 6851.05491, "trades": 117, "taker_buy_volume": 36602.1, "taker_buy_quote": 3793.35548}, {"ts": 1769162760000, "open": 0.1038, "high": 0.1045, "low": 0.1035, "close": 0.1035, "volume": 141969.6, "quote_volume": 14765.2908, "trades": 135, "taker_buy_volume": 100840.7, "taker_buy_quote": 10487.00383}, {"ts": 1769162820000, "open": 0.1035, "high": 0.1038, "low": 0.1033, "close": 0.1033, "volume": 40182.8, "quote_volume": 4161.71947, "trades": 46, "taker_buy_volume": 30527.7, "taker_buy_quote": 3162.76778}, {"ts": 1769162880000, "open": 0.1032, "high": 0.1035, "low": 0.1031, "close": 0.1035, "volume": 21350.5, "quote_volume": 2203.56286, "trades": 43, "taker_buy_volume": 7328.3, "taker_buy_quote": 757.06113}, {"ts": 1769162940000, "open": 0.1035, "high": 0.1042, "low": 0.1035, "close": 0.104, "volume": 50109.2, "quote_volume": 5208.27405, "trades": 90, "taker_buy_volume": 25947.7, "taker_buy_quote": 2697.67648}, {"ts": 1769163000000, "open": 0.104, "high": 0.104, "low": 0.1035, "close": 0.1038, "volume": 33039.5, "quote_volume": 3430.74064, "trades": 37, "taker_buy_volume": 7040.2, "taker_buy_quote": 730.07788}, {"ts": 1769163060000, "open": 0.1038, "high": 0.1041, "low": 0.1036, "close": 0.1041, "volume": 25680.2, "quote_volume": 2664.37239, "trades": 56, "taker_buy_volume": 10210.1, "taker_buy_quote": 1059.71654}, {"ts": 1769163120000, "open": 0.1041, "high": 0.1049, "low": 0.1038, "close": 0.1047, "volume": 81878.8, "quote_volume": 8518.06833, "trades": 91, "taker_buy_volume": 53053.1, "taker_buy_quote": 5519.37305}, {"ts": 1769163180000, "open": 0.1047, "high": 0.1063, "low": 0.1044, "close": 0.1059, "volume": 200711.1, "quote_volume": 21158.00286, "trades": 236, "taker_buy_volume": 118273.9, "taker_buy_quote": 12463.11026}, {"ts": 1769163240000, "open": 0.1058, "high": 0.1076, "low": 0.1057, "close": 0.1073, "volume": 986069.4, "quote_volume": 105091.94283, "trades": 1052, "taker_buy_volume": 479971.3, "taker_buy_quote": 51158.43139}, {"ts": 1769163300000, "open": 0.1074, "high": 0.1096, "low": 0.1072, "close": 0.1096, "volume": 564484.6, "quote_volume": 61290.86083, "trades": 1124, "taker_buy_volume": 284310.2, "taker_buy_quote": 30890.79987}, {"ts": 1769163360000, "open": 0.1095, "high": 0.1101, "low": 0.1085, "close": 0.1094, "volume": 376529.6, "quote_volume": 41141.42498, "trades": 730, "taker_buy_volume": 215771.1, "taker_buy_quote": 23584.79016}, {"ts": 1769163420000, "open": 0.1094, "high": 0.1101, "low": 0.1077, "close": 0.1079, "volume": 402546.1, "quote_volume": 43852.21909, "trades": 685, "taker_buy_volume": 213318.7, "taker_buy_quote": 23262.73062}, {"ts": 1769163480000, "open": 0.1079, "high": 0.108, "low": 0.1053, "close": 0.1055, "volume": 366622.5, "quote_volume": 39046.87868, "trades": 489, "taker_buy_volume": 159121.9, "taker_buy_quote": 16908.39332}, {"ts": 1769163540000, "open": 0.1055, "high": 0.1098, "low": 0.1055, "close": 0.1062, "volume": 501029.9, "quote_volume": 53526.38715, "trades": 661, "taker_buy_volume": 277601.7, "taker_buy_quote": 29725.75731}, {"ts": 1769163600000, "open": 0.1063, "high": 0.1076, "low": 0.1063, "close": 0.1067, "volume": 145127.2, "quote_volume": 15513.84693, "trades": 190, "taker_buy_volume": 111575.9, "taker_buy_quote": 11928.40935}, {"ts": 1769163660000, "open": 0.1066, "high": 0.1071, "low": 0.1058, "close": 0.1058, "volume": 37684.3, "quote_volume": 4015.08956, "trades": 113, "taker_buy_volume": 22172.3, "taker_buy_quote": 2363.86418}, {"ts": 1769163720000, "open": 0.1058, "high": 0.1059, "low": 0.1049, "close": 0.1052, "volume": 52093.3, "quote_volume": 5483.57087, "trades": 91, "taker_buy_volume": 19568.9, "taker_buy_quote": 2060.8797}, {"ts": 1769163780000, "open": 0.1052, "high": 0.1054, "low": 0.1047, "close": 0.1051, "volume": 51660.8, "quote_volume": 5430.15388, "trades": 160, "taker_buy_volume": 30374.5, "taker_buy_quote": 3192.88314}, {"ts": 1769163840000, "open": 0.1052, "high": 0.1053, "low": 0.1049, "close": 0.1051, "volume": 47516.8, "quote_volume": 4991.78359, "trades": 94, "taker_buy_volume": 24710.8, "taker_buy_quote": 2596.41458}, {"ts": 1769163900000, "open": 0.1052, "high": 0.1061, "low": 0.105, "close": 0.1061, "volume": 28157.3, "quote_volume": 2966.86796, "trades": 64, "taker_buy_volume": 10422.5, "taker_buy_quote": 1099.78962}, {"ts": 1769163960000, "open": 0.1059, "high": 0.1059, "low": 0.1056, "close": 0.1056, "volume": 14056.3, "quote_volume": 1485.30674, "trades": 37, "taker_buy_volume": 5893.8, "taker_buy_quote": 622.42864}, {"ts": 1769164020000, "open": 0.1055, "high": 0.1055, "low": 0.1051, "close": 0.1051, "volume": 25256.3, "quote_volume": 2658.47969, "trades": 69, "taker_buy_volume": 9440.1, "taker_buy_quote": 993.47797}, {"ts": 1769164080000, "open": 0.1052, "high": 0.1061, "low": 0.1052, "close": 0.1061, "volume": 64445.5, "quote_volume": 6792.47017, "trades": 123, "taker_buy_volume": 19761.8, "taker_buy_quote": 2086.07769}, {"ts": 1769164140000, "open": 0.106, "high": 0.106, "low": 0.1055, "close": 0.106, "volume": 30422.9, "quote_volume": 3220.19302, "trades": 72, "taker_buy_volume": 7647.6, "taker_buy_quote": 809.26697}, {"ts": 1769164200000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 38549.9, "quote_volume": 4081.8692, "trades": 51, "taker_buy_volume": 20076.8, "taker_buy_quote": 2125.85545}, {"ts": 1769164260000, "open": 0.1059, "high": 0.106, "low": 0.1048, "close": 0.1049, "volume": 81522.4, "quote_volume": 8572.67461, "trades": 78, "taker_buy_volume": 45336.0, "taker_buy_quote": 4762.92302}, {"ts": 1769164320000, "open": 0.1049, "high": 0.1051, "low": 0.1043, "close": 0.1049, "volume": 135779.3, "quote_volume": 14211.45277, "trades": 153, "taker_buy_volume": 109508.7, "taker_buy_quote": 11462.32681}, {"ts": 1769164380000, "open": 0.105, "high": 0.1056, "low": 0.105, "close": 0.1056, "volume": 15738.0, "quote_volume": 1656.537, "trades": 48, "taker_buy_volume": 8217.9, "taker_buy_quote": 864.77373}, {"ts": 1769164440000, "open": 0.1056, "high": 0.1056, "low": 0.1049, "close": 0.1049, "volume": 29587.3, "quote_volume": 3108.50249, "trades": 57, "taker_buy_volume": 6203.7, "taker_buy_quote": 652.26716}, {"ts": 1769164500000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 9986.6, "quote_volume": 1047.35032, "trades": 29, "taker_buy_volume": 7619.7, "taker_buy_quote": 799.28918}, {"ts": 1769164560000, "open": 0.1048, "high": 0.1052, "low": 0.1047, "close": 0.1052, "volume": 12264.9, "quote_volume": 1285.18432, "trades": 25, "taker_buy_volume": 8383.7, "taker_buy_quote": 878.45168}, {"ts": 1769164620000, "open": 0.1051, "high": 0.1051, "low": 0.1042, "close": 0.1046, "volume": 28301.7, "quote_volume": 2956.48535, "trades": 72, "taker_buy_volume": 11402.8, "taker_buy_quote": 1191.28151}, {"ts": 1769164680000, "open": 0.1045, "high": 0.1056, "low": 0.1044, "close": 0.1056, "volume": 18896.9, "quote_volume": 1984.96131, "trades": 45, "taker_buy_volume": 14499.1, "taker_buy_quote": 1522.6481}, {"ts": 1769164740000, "open": 0.1055, "high": 0.1059, "low": 0.1053, "close": 0.1054, "volume": 18925.8, "quote_volume": 1999.37563, "trades": 65, "taker_buy_volume": 11984.9, "taker_buy_quote": 1265.54196}, {"ts": 1769164800000, "open": 0.1053, "high": 0.1053, "low": 0.1035, "close": 0.1038, "volume": 90422.2, "quote_volume": 9413.5569, "trades": 160, "taker_buy_volume": 67657.8, "taker_buy_quote": 7047.59838}, {"ts": 1769164860000, "open": 0.1039, "high": 0.1046, "low": 0.1039, "close": 0.1045, "volume": 60506.6, "quote_volume": 6315.86667, "trades": 103, "taker_buy_volume": 27411.3, "taker_buy_quote": 2860.89015}, {"ts": 1769164920000, "open": 0.1045, "high": 0.1045, "low": 0.1036, "close": 0.1036, "volume": 56447.6, "quote_volume": 5881.60848, "trades": 107, "taker_buy_volume": 37680.8, "taker_buy_quote": 3927.26117}, {"ts": 1769164980000, "open": 0.1037, "high": 0.1042, "low": 0.1035, "close": 0.1036, "volume": 73882.5, "quote_volume": 7673.82175, "trades": 76, "taker_buy_volume": 65132.2, "taker_buy_quote": 6765.20841}, {"ts": 1769165040000, "open": 0.1036, "high": 0.1041, "low": 0.1036, "close": 0.1041, "volume": 29986.5, "quote_volume": 3112.54886, "trades": 44, "taker_buy_volume": 28553.1, "taker_buy_quote": 2963.9675}, {"ts": 1769165100000, "open": 0.104, "high": 0.1041, "low": 0.1036, "close": 0.1037, "volume": 11399.6, "quote_volume": 1183.56789, "trades": 39, "taker_buy_volume": 4430.4, "taker_buy_quote": 459.62157}, {"ts": 1769165160000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1039, "volume": 7464.4, "quote_volume": 774.97729, "trades": 14, "taker_buy_volume": 2707.2, "taker_buy_quote": 281.01926}, {"ts": 1769165220000, "open": 0.104, "high": 0.1045, "low": 0.1035, "close": 0.1044, "volume": 53168.2, "quote_volume": 5527.76718, "trades": 89, "taker_buy_volume": 21845.5, "taker_buy_quote": 2273.23357}, {"ts": 1769165280000, "open": 0.1043, "high": 0.1044, "low": 0.1041, "close": 0.1044, "volume": 8412.8, "quote_volume": 876.13935, "trades": 15, "taker_buy_volume": 3788.7, "taker_buy_quote": 394.46435}, {"ts": 1769165340000, "open": 0.1044, "high": 0.1044, "low": 0.1037, "close": 0.1037, "volume": 45704.0, "quote_volume": 4751.94865, "trades": 28, "taker_buy_volume": 9497.7, "taker_buy_quote": 985.88488}, {"ts": 1769165400000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 352.4, "quote_volume": 36.56668, "trades": 3, "taker_buy_volume": 352.4, "taker_buy_quote": 36.56668}, {"ts": 1769165460000, "open": 0.104, "high": 0.1046, "low": 0.104, "close": 0.1046, "volume": 12758.3, "quote_volume": 1330.68538, "trades": 29, "taker_buy_volume": 6051.1, "taker_buy_quote": 630.89487}, {"ts": 1769165520000, "open": 0.1045, "high": 0.1047, "low": 0.1038, "close": 0.1038, "volume": 33877.8, "quote_volume": 3529.57947, "trades": 47, "taker_buy_volume": 14779.1, "taker_buy_quote": 1538.01886}, {"ts": 1769165580000, "open": 0.1039, "high": 0.1043, "low": 0.1034, "close": 0.1042, "volume": 42567.9, "quote_volume": 4414.84453, "trades": 76, "taker_buy_volume": 26542.3, "taker_buy_quote": 2752.73167}, {"ts": 1769165640000, "open": 0.1042, "high": 0.1043, "low": 0.104, "close": 0.1043, "volume": 15251.9, "quote_volume": 1589.38624, "trades": 48, "taker_buy_volume": 7604.3, "taker_buy_quote": 792.24832}, {"ts": 1769165700000, "open": 0.1043, "high": 0.1047, "low": 0.1042, "close": 0.1047, "volume": 7994.5, "quote_volume": 834.70391, "trades": 22, "taker_buy_volume": 4206.3, "taker_buy_quote": 438.82093}, {"ts": 1769165760000, "open": 0.1046, "high": 0.105, "low": 0.1046, "close": 0.105, "volume": 27549.6, "quote_volume": 2887.18398, "trades": 23, "taker_buy_volume": 10771.6, "taker_buy_quote": 1128.75885}, {"ts": 1769165820000, "open": 0.1049, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 26509.7, "quote_volume": 2784.25122, "trades": 37, "taker_buy_volume": 14108.1, "taker_buy_quote": 1482.2229}, {"ts": 1769165880000, "open": 0.105, "high": 0.1056, "low": 0.1045, "close": 0.1045, "volume": 78115.9, "quote_volume": 8207.02108, "trades": 56, "taker_buy_volume": 48255.6, "taker_buy_quote": 5062.39148}, {"ts": 1769165940000, "open": 0.1045, "high": 0.1049, "low": 0.1045, "close": 0.1049, "volume": 13917.6, "quote_volume": 1456.17024, "trades": 16, "taker_buy_volume": 10537.8, "taker_buy_quote": 1101.94311}, {"ts": 1769166000000, "open": 0.1048, "high": 0.1048, "low": 0.1043, "close": 0.1043, "volume": 20686.6, "quote_volume": 2164.99639, "trades": 42, "taker_buy_volume": 7973.0, "taker_buy_quote": 834.60633}, {"ts": 1769166060000, "open": 0.1042, "high": 0.1052, "low": 0.1042, "close": 0.1049, "volume": 20713.8, "quote_volume": 2170.66372, "trades": 52, "taker_buy_volume": 12452.4, "taker_buy_quote": 1305.61652}, {"ts": 1769166120000, "open": 0.1048, "high": 0.1048, "low": 0.1043, "close": 0.1044, "volume": 6471.0, "quote_volume": 676.01678, "trades": 27, "taker_buy_volume": 675.6, "taker_buy_quote": 70.58509}, {"ts": 1769166180000, "open": 0.1044, "high": 0.1058, "low": 0.1044, "close": 0.1056, "volume": 38934.9, "quote_volume": 4093.29809, "trades": 83, "taker_buy_volume": 26707.2, "taker_buy_quote": 2809.19006}, {"ts": 1769166240000, "open": 0.1056, "high": 0.1056, "low": 0.1051, "close": 0.1053, "volume": 29083.3, "quote_volume": 3063.90574, "trades": 62, "taker_buy_volume": 8139.0, "taker_buy_quote": 856.83009}, {"ts": 1769166300000, "open": 0.1053, "high": 0.1053, "low": 0.1046, "close": 0.1047, "volume": 50138.4, "quote_volume": 5260.15307, "trades": 73, "taker_buy_volume": 7514.4, "taker_buy_quote": 789.11534}, {"ts": 1769166360000, "open": 0.1047, "high": 0.1056, "low": 0.1047, "close": 0.1055, "volume": 19201.5, "quote_volume": 2020.62167, "trades": 46, "taker_buy_volume": 7458.4, "taker_buy_quote": 784.34377}, {"ts": 1769166420000, "open": 0.1055, "high": 0.1055, "low": 0.1052, "close": 0.1052, "volume": 15349.9, "quote_volume": 1615.73207, "trades": 26, "taker_buy_volume": 5774.1, "taker_buy_quote": 607.46286}, {"ts": 1769166480000, "open": 0.1052, "high": 0.1054, "low": 0.1048, "close": 0.1053, "volume": 22620.3, "quote_volume": 2377.40442, "trades": 28, "taker_buy_volume": 5067.0, "taker_buy_quote": 532.8708}, {"ts": 1769166540000, "open": 0.1054, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 5557.8, "quote_volume": 585.25046, "trades": 11, "taker_buy_volume": 560.2, "taker_buy_quote": 59.03267}, {"ts": 1769166600000, "open": 0.1053, "high": 0.1057, "low": 0.1051, "close": 0.1051, "volume": 42348.9, "quote_volume": 4465.86968, "trades": 46, "taker_buy_volume": 26026.1, "taker_buy_quote": 2746.71399}, {"ts": 1769166660000, "open": 0.1051, "high": 0.1053, "low": 0.1047, "close": 0.105, "volume": 28575.3, "quote_volume": 3001.05008, "trades": 45, "taker_buy_volume": 8456.6, "taker_buy_quote": 888.86309}, {"ts": 1769166720000, "open": 0.1051, "high": 0.1056, "low": 0.1051, "close": 0.1055, "volume": 28071.7, "quote_volume": 2956.41552, "trades": 48, "taker_buy_volume": 12309.8, "taker_buy_quote": 1295.61098}, {"ts": 1769166780000, "open": 0.1056, "high": 0.1061, "low": 0.1055, "close": 0.106, "volume": 18774.9, "quote_volume": 1986.0394, "trades": 32, "taker_buy_volume": 8647.5, "taker_buy_quote": 914.78541}, {"ts": 1769166840000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 12315.3, "quote_volume": 1306.60493, "trades": 14, "taker_buy_volume": 7653.0, "taker_buy_quote": 811.97135}, {"ts": 1769166900000, "open": 0.1061, "high": 0.1061, "low": 0.1057, "close": 0.1057, "volume": 31050.5, "quote_volume": 3291.8622, "trades": 22, "taker_buy_volume": 12232.8, "taker_buy_quote": 1296.42408}, {"ts": 1769166960000, "open": 0.1058, "high": 0.1058, "low": 0.1053, "close": 0.1054, "volume": 19040.6, "quote_volume": 2009.94251, "trades": 36, "taker_buy_volume": 4860.9, "taker_buy_quote": 513.06827}, {"ts": 1769167020000, "open": 0.1054, "high": 0.1054, "low": 0.105, "close": 0.1051, "volume": 6812.0, "quote_volume": 715.63202, "trades": 18, "taker_buy_volume": 2605.2, "taker_buy_quote": 273.65523}, {"ts": 1769167080000, "open": 0.1051, "high": 0.1062, "low": 0.1051, "close": 0.1061, "volume": 91421.1, "quote_volume": 9667.89538, "trades": 111, "taker_buy_volume": 46430.5, "taker_buy_quote": 4911.53802}, {"ts": 1769167140000, "open": 0.1061, "high": 0.1063, "low": 0.1058, "close": 0.1061, "volume": 15765.0, "quote_volume": 1672.42982, "trades": 35, "taker_buy_volume": 6749.9, "taker_buy_quote": 715.7853}, {"ts": 1769167200000, "open": 0.1061, "high": 0.1064, "low": 0.1061, "close": 0.1062, "volume": 12905.9, "quote_volume": 1371.6986, "trades": 22, "taker_buy_volume": 5592.9, "taker_buy_quote": 594.31585}, {"ts": 1769167260000, "open": 0.1062, "high": 0.1064, "low": 0.1057, "close": 0.1059, "volume": 30536.8, "quote_volume": 3240.3612, "trades": 43, "taker_buy_volume": 15691.1, "taker_buy_quote": 1665.85257}, {"ts": 1769167320000, "open": 0.1058, "high": 0.109, "low": 0.1058, "close": 0.1082, "volume": 189603.0, "quote_volume": 20490.85037, "trades": 200, "taker_buy_volume": 83365.6, "taker_buy_quote": 9022.07781}, {"ts": 1769167380000, "open": 0.1081, "high": 0.1083, "low": 0.1066, "close": 0.1069, "volume": 190913.7, "quote_volume": 20545.19798, "trades": 213, "taker_buy_volume": 91676.1, "taker_buy_quote": 9879.6693}, {"ts": 1769167440000, "open": 0.1069, "high": 0.1083, "low": 0.1069, "close": 0.1082, "volume": 29164.4, "quote_volume": 3139.05175, "trades": 53, "taker_buy_volume": 10967.9, "taker_buy_quote": 1178.49338}, {"ts": 1769167500000, "open": 0.1081, "high": 0.1103, "low": 0.1081, "close": 0.1082, "volume": 346853.9, "quote_volume": 37981.93158, "trades": 391, "taker_buy_volume": 150317.3, "taker_buy_quote": 16456.07388}, {"ts": 1769167560000, "open": 0.1082, "high": 0.1088, "low": 0.108, "close": 0.1084, "volume": 43078.0, "quote_volume": 4669.4372, "trades": 113, "taker_buy_volume": 23972.7, "taker_buy_quote": 2597.84078}, {"ts": 1769167620000, "open": 0.1083, "high": 0.1086, "low": 0.1077, "close": 0.1078, "volume": 23329.1, "quote_volume": 2524.95309, "trades": 63, "taker_buy_volume": 10445.8, "taker_buy_quote": 1132.16651}, {"ts": 1769167680000, "open": 0.1077, "high": 0.1077, "low": 0.1062, "close": 0.1067, "volume": 122708.7, "quote_volume": 13103.47076, "trades": 199, "taker_buy_volume": 83761.7, "taker_buy_quote": 8944.33483}, {"ts": 1769167740000, "open": 0.1067, "high": 0.1073, "low": 0.1066, "close": 0.1072, "volume": 18802.4, "quote_volume": 2009.04042, "trades": 49, "taker_buy_volume": 7387.1, "taker_buy_quote": 789.72057}, {"ts": 1769167800000, "open": 0.1073, "high": 0.1081, "low": 0.107, "close": 0.1074, "volume": 85687.0, "quote_volume": 9201.9795, "trades": 127, "taker_buy_volume": 47084.0, "taker_buy_quote": 5055.52564}, {"ts": 1769167860000, "open": 0.1074, "high": 0.1079, "low": 0.1071, "close": 0.1071, "volume": 16913.3, "quote_volume": 1819.41209, "trades": 36, "taker_buy_volume": 10146.3, "taker_buy_quote": 1091.3811}, {"ts": 1769167920000, "open": 0.1071, "high": 0.1077, "low": 0.1069, "close": 0.1072, "volume": 48920.7, "quote_volume": 5248.91542, "trades": 70, "taker_buy_volume": 34267.5, "taker_buy_quote": 3676.09719}, {"ts": 1769167980000, "open": 0.1072, "high": 0.1077, "low": 0.1072, "close": 0.1076, "volume": 15665.0, "quote_volume": 1683.1846, "trades": 28, "taker_buy_volume": 10021.9, "taker_buy_quote": 1076.11963}, {"ts": 1769168040000, "open": 0.1077, "high": 0.1092, "low": 0.1075, "close": 0.1089, "volume": 47970.4, "quote_volume": 5200.86598, "trades": 88, "taker_buy_volume": 25349.4, "taker_buy_quote": 2749.94159}, {"ts": 1769168100000, "open": 0.1089, "high": 0.1098, "low": 0.1089, "close": 0.1091, "volume": 64039.8, "quote_volume": 6999.67338, "trades": 100, "taker_buy_volume": 20426.9, "taker_buy_quote": 2233.16797}, {"ts": 1769168160000, "open": 0.1091, "high": 0.1094, "low": 0.1086, "close": 0.1092, "volume": 117627.5, "quote_volume": 12801.73291, "trades": 113, "taker_buy_volume": 36620.0, "taker_buy_quote": 3990.28267}, {"ts": 1769168220000, "open": 0.1091, "high": 0.1095, "low": 0.1088, "close": 0.1094, "volume": 57297.1, "quote_volume": 6248.37462, "trades": 71, "taker_buy_volume": 27108.4, "taker_buy_quote": 2952.70539}, {"ts": 1769168280000, "open": 0.1092, "high": 0.1094, "low": 0.1083, "close": 0.1084, "volume": 111659.9, "quote_volume": 12153.32393, "trades": 175, "taker_buy_volume": 57759.8, "taker_buy_quote": 6278.15586}, {"ts": 1769168340000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 13332.2, "quote_volume": 1440.33138, "trades": 27, "taker_buy_volume": 6588.0, "taker_buy_quote": 711.58906}, {"ts": 1769168400000, "open": 0.1078, "high": 0.1078, "low": 0.1068, "close": 0.1071, "volume": 80817.6, "quote_volume": 8660.76378, "trades": 80, "taker_buy_volume": 43468.4, "taker_buy_quote": 4651.25052}, {"ts": 1769168460000, "open": 0.1071, "high": 0.1072, "low": 0.1066, "close": 0.1066, "volume": 25636.1, "quote_volume": 2738.80539, "trades": 48, "taker_buy_volume": 17143.7, "taker_buy_quote": 1831.92569}, {"ts": 1769168520000, "open": 0.1066, "high": 0.1071, "low": 0.1064, "close": 0.1068, "volume": 18095.7, "quote_volume": 1931.70203, "trades": 43, "taker_buy_volume": 7303.6, "taker_buy_quote": 780.38678}, {"ts": 1769168580000, "open": 0.1067, "high": 0.1081, "low": 0.1067, "close": 0.1073, "volume": 67883.0, "quote_volume": 7281.81044, "trades": 50, "taker_buy_volume": 60630.4, "taker_buy_quote": 6499.70645}, {"ts": 1769168640000, "open": 0.1072, "high": 0.1077, "low": 0.1072, "close": 0.1075, "volume": 30610.1, "quote_volume": 3286.16305, "trades": 51, "taker_buy_volume": 18527.2, "taker_buy_quote": 1988.0375}, {"ts": 1769168700000, "open": 0.1074, "high": 0.1081, "low": 0.1074, "close": 0.1079, "volume": 47196.0, "quote_volume": 5098.73291, "trades": 43, "taker_buy_volume": 4948.1, "taker_buy_quote": 533.45231}, {"ts": 1769168760000, "open": 0.1079, "high": 0.1087, "low": 0.1079, "close": 0.1087, "volume": 12282.7, "quote_volume": 1329.10437, "trades": 36, "taker_buy_volume": 5281.6, "taker_buy_quote": 571.6961}, {"ts": 1769168820000, "open": 0.1088, "high": 0.1091, "low": 0.1085, "close": 0.1087, "volume": 37727.0, "quote_volume": 4106.49575, "trades": 69, "taker_buy_volume": 9159.4, "taker_buy_quote": 996.62039}, {"ts": 1769168880000, "open": 0.1083, "high": 0.1088, "low": 0.1081, "close": 0.1082, "volume": 48742.9, "quote_volume": 5284.09951, "trades": 83, "taker_buy_volume": 27825.0, "taker_buy_quote": 3016.3916}, {"ts": 1769168940000, "open": 0.1083, "high": 0.1097, "low": 0.1081, "close": 0.1094, "volume": 244089.5, "quote_volume": 26557.50704, "trades": 261, "taker_buy_volume": 96679.9, "taker_buy_quote": 10516.8735}, {"ts": 1769169000000, "open": 0.1093, "high": 0.1096, "low": 0.1083, "close": 0.1089, "volume": 116678.5, "quote_volume": 12727.05087, "trades": 168, "taker_buy_volume": 61522.4, "taker_buy_quote": 6709.62962}, {"ts": 1769169060000, "open": 0.1087, "high": 0.1095, "low": 0.1082, "close": 0.1095, "volume": 58123.1, "quote_volume": 6330.64857, "trades": 92, "taker_buy_volume": 13978.3, "taker_buy_quote": 1521.56707}, {"ts": 1769169120000, "open": 0.1095, "high": 0.1102, "low": 0.1087, "close": 0.1097, "volume": 118358.7, "quote_volume": 12980.08284, "trades": 130, "taker_buy_volume": 39432.6, "taker_buy_quote": 4325.0402}, {"ts": 1769169180000, "open": 0.1096, "high": 0.1103, "low": 0.1087, "close": 0.1102, "volume": 331570.2, "quote_volume": 36240.98955, "trades": 291, "taker_buy_volume": 182185.4, "taker_buy_quote": 19883.13131}, {"ts": 1769169240000, "open": 0.1101, "high": 0.1115, "low": 0.11, "close": 0.1111, "volume": 278142.5, "quote_volume": 30832.0092, "trades": 333, "taker_buy_volume": 189172.4, "taker_buy_quote": 20984.17787}, {"ts": 1769169300000, "open": 0.1111, "high": 0.1118, "low": 0.1097, "close": 0.1104, "volume": 270942.4, "quote_volume": 29953.35466, "trades": 314, "taker_buy_volume": 147099.0, "taker_buy_quote": 16271.67176}, {"ts": 1769169360000, "open": 0.1104, "high": 0.1104, "low": 0.1053, "close": 0.1066, "volume": 329961.1, "quote_volume": 35384.49732, "trades": 362, "taker_buy_volume": 115707.4, "taker_buy_quote": 12406.36851}, {"ts": 1769169420000, "open": 0.1066, "high": 0.107, "low": 0.103, "close": 0.103, "volume": 1052068.3, "quote_volume": 109919.22175, "trades": 1379, "taker_buy_volume": 528417.6, "taker_buy_quote": 55260.09494}, {"ts": 1769169480000, "open": 0.103, "high": 0.1042, "low": 0.1024, "close": 0.1025, "volume": 206667.7, "quote_volume": 21302.60213, "trades": 357, "taker_buy_volume": 90724.5, "taker_buy_quote": 9352.39506}, {"ts": 1769169540000, "open": 0.1026, "high": 0.1035, "low": 0.1023, "close": 0.1033, "volume": 172613.3, "quote_volume": 17782.60915, "trades": 262, "taker_buy_volume": 72215.8, "taker_buy_quote": 7437.06578}, {"ts": 1769169600000, "open": 0.1031, "high": 0.1035, "low": 0.1024, "close": 0.1031, "volume": 117880.6, "quote_volume": 12141.61879, "trades": 300, "taker_buy_volume": 55062.1, "taker_buy_quote": 5671.58476}, {"ts": 1769169660000, "open": 0.1031, "high": 0.1039, "low": 0.1031, "close": 0.1034, "volume": 58753.6, "quote_volume": 6084.602, "trades": 197, "taker_buy_volume": 33286.6, "taker_buy_quote": 3448.25699}, {"ts": 1769169720000, "open": 0.1034, "high": 0.105, "low": 0.1034, "close": 0.1046, "volume": 210649.5, "quote_volume": 21943.16055, "trades": 334, "taker_buy_volume": 118091.1, "taker_buy_quote": 12285.66808}, {"ts": 1769169780000, "open": 0.1045, "high": 0.1045, "low": 0.1037, "close": 0.1039, "volume": 101637.7, "quote_volume": 10573.93568, "trades": 203, "taker_buy_volume": 25165.8, "taker_buy_quote": 2620.0965}, {"ts": 1769169840000, "open": 0.1039, "high": 0.1041, "low": 0.1037, "close": 0.1038, "volume": 26115.1, "quote_volume": 2711.9891, "trades": 64, "taker_buy_volume": 16695.3, "taker_buy_quote": 1734.33777}, {"ts": 1769169900000, "open": 0.1039, "high": 0.1041, "low": 0.1032, "close": 0.1033, "volume": 52806.1, "quote_volume": 5472.06076, "trades": 137, "taker_buy_volume": 28780.6, "taker_buy_quote": 2982.66259}, {"ts": 1769169960000, "open": 0.1033, "high": 0.1033, "low": 0.1022, "close": 0.1029, "volume": 136431.0, "quote_volume": 14016.5198, "trades": 214, "taker_buy_volume": 71040.0, "taker_buy_quote": 7298.44862}, {"ts": 1769170020000, "open": 0.1027, "high": 0.103, "low": 0.1021, "close": 0.1023, "volume": 41177.8, "quote_volume": 4219.66013, "trades": 103, "taker_buy_volume": 19025.1, "taker_buy_quote": 1951.43309}, {"ts": 1769170080000, "open": 0.1024, "high": 0.104, "low": 0.1024, "close": 0.1038, "volume": 268597.3, "quote_volume": 27792.15834, "trades": 331, "taker_buy_volume": 124672.2, "taker_buy_quote": 12885.43906}, {"ts": 1769170140000, "open": 0.1038, "high": 0.1038, "low": 0.103, "close": 0.1037, "volume": 168253.6, "quote_volume": 17411.83547, "trades": 154, "taker_buy_volume": 24162.0, "taker_buy_quote": 2503.15794}, {"ts": 1769170200000, "open": 0.1036, "high": 0.1037, "low": 0.1031, "close": 0.1036, "volume": 64289.8, "quote_volume": 6644.65796, "trades": 60, "taker_buy_volume": 37758.8, "taker_buy_quote": 3903.98912}, {"ts": 1769170260000, "open": 0.1036, "high": 0.1036, "low": 0.103, "close": 0.1032, "volume": 15014.8, "quote_volume": 1552.77335, "trades": 41, "taker_buy_volume": 2480.6, "taker_buy_quote": 255.78192}, {"ts": 1769170320000, "open": 0.1033, "high": 0.1038, "low": 0.1033, "close": 0.1037, "volume": 37452.5, "quote_volume": 3878.49888, "trades": 48, "taker_buy_volume": 32358.0, "taker_buy_quote": 3350.57762}, {"ts": 1769170380000, "open": 0.1038, "high": 0.1038, "low": 0.1032, "close": 0.1035, "volume": 74404.6, "quote_volume": 7696.79817, "trades": 47, "taker_buy_volume": 37769.2, "taker_buy_quote": 3904.25268}, {"ts": 1769170440000, "open": 0.1035, "high": 0.1035, "low": 0.1031, "close": 0.1031, "volume": 34137.5, "quote_volume": 3525.97604, "trades": 33, "taker_buy_volume": 1556.4, "taker_buy_quote": 160.90172}, {"ts": 1769170500000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 16177.7, "quote_volume": 1664.88296, "trades": 28, "taker_buy_volume": 1793.4, "taker_buy_quote": 184.54717}, {"ts": 1769170560000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 12029.8, "quote_volume": 1237.86642, "trades": 4, "taker_buy_volume": 12029.8, "taker_buy_quote": 1237.86642}, {"ts": 1769170620000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 10517.9, "quote_volume": 1083.96185, "trades": 19, "taker_buy_volume": 8425.3, "taker_buy_quote": 868.42405}, {"ts": 1769170680000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 19816.4, "quote_volume": 2042.74161, "trades": 25, "taker_buy_volume": 7952.4, "taker_buy_quote": 819.77941}, {"ts": 1769170740000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 8823.9, "quote_volume": 911.00047, "trades": 23, "taker_buy_volume": 1476.7, "taker_buy_quote": 152.48279}, {"ts": 1769170800000, "open": 0.1032, "high": 0.1033, "low": 0.1031, "close": 0.1031, "volume": 4255.9, "quote_volume": 439.1375, "trades": 8, "taker_buy_volume": 1866.9, "taker_buy_quote": 192.69986}, {"ts": 1769170860000, "open": 0.1032, "high": 0.1038, "low": 0.1032, "close": 0.1037, "volume": 25351.3, "quote_volume": 2626.60297, "trades": 51, "taker_buy_volume": 17530.5, "taker_buy_quote": 1816.78061}, {"ts": 1769170920000, "open": 0.1036, "high": 0.1036, "low": 0.1033, "close": 0.1034, "volume": 29206.9, "quote_volume": 3020.18601, "trades": 42, "taker_buy_volume": 25414.5, "taker_buy_quote": 2627.59537}, {"ts": 1769170980000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 17851.4, "quote_volume": 1844.08226, "trades": 12, "taker_buy_volume": 15232.6, "taker_buy_quote": 1573.56022}, {"ts": 1769171040000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 7659.2, "quote_volume": 791.21752, "trades": 14, "taker_buy_volume": 6165.6, "taker_buy_quote": 636.91157}, {"ts": 1769171100000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 612.1, "quote_volume": 63.26904, "trades": 7, "taker_buy_volume": 437.3, "taker_buy_quote": 45.2122}, {"ts": 1769171160000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 12435.6, "quote_volume": 1285.243, "trades": 15, "taker_buy_volume": 2109.6, "taker_buy_quote": 218.13264}, {"ts": 1769171220000, "open": 0.1035, "high": 0.1037, "low": 0.1034, "close": 0.1034, "volume": 7209.6, "quote_volume": 746.79196, "trades": 12, "taker_buy_volume": 407.5, "taker_buy_quote": 42.21833}, {"ts": 1769171280000, "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 43510.0, "quote_volume": 4492.91646, "trades": 36, "taker_buy_volume": 39487.3, "taker_buy_quote": 4077.51477}, {"ts": 1769171340000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 49979.1, "quote_volume": 5153.38975, "trades": 64, "taker_buy_volume": 38509.9, "taker_buy_quote": 3970.47409}, {"ts": 1769171400000, "open": 0.1031, "high": 0.1032, "low": 0.1027, "close": 0.1028, "volume": 42250.9, "quote_volume": 4348.94858, "trades": 50, "taker_buy_volume": 8624.4, "taker_buy_quote": 887.83777}, {"ts": 1769171460000, "open": 0.1029, "high": 0.1029, "low": 0.1023, "close": 0.1025, "volume": 145998.3, "quote_volume": 14973.13252, "trades": 117, "taker_buy_volume": 76127.3, "taker_buy_quote": 7809.5452}, {"ts": 1769171520000, "open": 0.1025, "high": 0.1029, "low": 0.1024, "close": 0.1028, "volume": 7961.3, "quote_volume": 817.31822, "trades": 21, "taker_buy_volume": 5280.9, "taker_buy_quote": 542.05969}, {"ts": 1769171580000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 12317.7, "quote_volume": 1267.49133, "trades": 7, "taker_buy_volume": 3607.6, "taker_buy_quote": 371.22204}, {"ts": 1769171640000, "open": 0.1029, "high": 0.1033, "low": 0.1029, "close": 0.1032, "volume": 10909.4, "quote_volume": 1124.34809, "trades": 26, "taker_buy_volume": 3627.7, "taker_buy_quote": 373.74946}, {"ts": 1769171700000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 28191.0, "quote_volume": 2906.95967, "trades": 24, "taker_buy_volume": 23663.1, "taker_buy_quote": 2439.81476}, {"ts": 1769171760000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 20005.7, "quote_volume": 2062.45431, "trades": 19, "taker_buy_volume": 840.0, "taker_buy_quote": 86.604}, {"ts": 1769171820000, "open": 0.1031, "high": 0.1037, "low": 0.103, "close": 0.1037, "volume": 25801.8, "quote_volume": 2660.02193, "trades": 26, "taker_buy_volume": 17426.1, "taker_buy_quote": 1796.32499}, {"ts": 1769171880000, "open": 0.1037, "high": 0.104, "low": 0.1036, "close": 0.104, "volume": 12807.4, "quote_volume": 1329.7039, "trades": 23, "taker_buy_volume": 4591.8, "taker_buy_quote": 476.92218}, {"ts": 1769171940000, "open": 0.1039, "high": 0.1041, "low": 0.1038, "close": 0.1038, "volume": 15831.4, "quote_volume": 1645.77464, "trades": 31, "taker_buy_volume": 6891.9, "taker_buy_quote": 716.72787}, {"ts": 1769172000000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 16453.8, "quote_volume": 1709.73993, "trades": 32, "taker_buy_volume": 8796.2, "taker_buy_quote": 914.28328}, {"ts": 1769172060000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 4102.4, "quote_volume": 426.62511, "trades": 6, "taker_buy_volume": 241.7, "taker_buy_quote": 25.1368}, {"ts": 1769172120000, "open": 0.1039, "high": 0.1039, "low": 0.1034, "close": 0.1037, "volume": 75281.8, "quote_volume": 7803.13586, "trades": 31, "taker_buy_volume": 5434.1, "taker_buy_quote": 563.81258}, {"ts": 1769172180000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1037, "volume": 11116.5, "quote_volume": 1154.58725, "trades": 17, "taker_buy_volume": 3709.9, "taker_buy_quote": 385.37671}, {"ts": 1769172240000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 5686.5, "quote_volume": 588.02069, "trades": 5, "taker_buy_volume": 796.4, "taker_buy_quote": 82.34776}, {"ts": 1769172300000, "open": 0.1034, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 3251.7, "quote_volume": 336.21413, "trades": 7, "taker_buy_volume": 840.0, "taker_buy_quote": 86.94}, {"ts": 1769172360000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 15898.3, "quote_volume": 1642.7617, "trades": 21, "taker_buy_volume": 2033.0, "taker_buy_quote": 210.2122}, {"ts": 1769172420000, "open": 0.1033, "high": 0.1033, "low": 0.1031, "close": 0.1031, "volume": 53432.2, "quote_volume": 5509.02534, "trades": 27, "taker_buy_volume": 51473.9, "taker_buy_quote": 5306.95909}, {"ts": 1769172480000, "open": 0.1032, "high": 0.1034, "low": 0.1032, "close": 0.1034, "volume": 7565.8, "quote_volume": 780.95794, "trades": 4, "taker_buy_volume": 7506.3, "taker_buy_quote": 774.80564}, {"ts": 1769172540000, "open": 0.1035, "high": 0.1039, "low": 0.1035, "close": 0.1039, "volume": 4572.9, "quote_volume": 474.22154, "trades": 20, "taker_buy_volume": 2366.0, "taker_buy_quote": 245.35889}, {"ts": 1769172600000, "open": 0.104, "high": 0.1043, "low": 0.104, "close": 0.1043, "volume": 12497.8, "quote_volume": 1302.05108, "trades": 23, "taker_buy_volume": 3027.1, "taker_buy_quote": 315.2777}, {"ts": 1769172660000, "open": 0.1042, "high": 0.1049, "low": 0.1042, "close": 0.1045, "volume": 82960.9, "quote_volume": 8673.7468, "trades": 65, "taker_buy_volume": 56859.9, "taker_buy_quote": 5944.04064}, {"ts": 1769172720000, "open": 0.1044, "high": 0.1044, "low": 0.1037, "close": 0.1037, "volume": 33032.5, "quote_volume": 3436.41115, "trades": 52, "taker_buy_volume": 12909.9, "taker_buy_quote": 1341.53177}, {"ts": 1769172780000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 16986.2, "quote_volume": 1763.29629, "trades": 13, "taker_buy_volume": 1287.3, "taker_buy_quote": 133.75047}, {"ts": 1769172840000, "open": 0.1037, "high": 0.1044, "low": 0.1036, "close": 0.1044, "volume": 12403.6, "quote_volume": 1291.64612, "trades": 46, "taker_buy_volume": 6315.4, "taker_buy_quote": 657.12577}, {"ts": 1769172900000, "open": 0.1043, "high": 0.1049, "low": 0.1042, "close": 0.1044, "volume": 17409.5, "quote_volume": 1821.63621, "trades": 34, "taker_buy_volume": 6119.2, "taker_buy_quote": 640.98534}, {"ts": 1769172960000, "open": 0.1044, "high": 0.1049, "low": 0.1043, "close": 0.1049, "volume": 21995.5, "quote_volume": 2298.46999, "trades": 23, "taker_buy_volume": 19643.0, "taker_buy_quote": 2052.77877}, {"ts": 1769173020000, "open": 0.105, "high": 0.106, "low": 0.1049, "close": 0.1055, "volume": 314268.5, "quote_volume": 33191.20874, "trades": 190, "taker_buy_volume": 217735.7, "taker_buy_quote": 22997.77242}, {"ts": 1769173080000, "open": 0.1054, "high": 0.106, "low": 0.1051, "close": 0.1058, "volume": 83478.0, "quote_volume": 8806.58633, "trades": 87, "taker_buy_volume": 46765.4, "taker_buy_quote": 4929.779}, {"ts": 1769173140000, "open": 0.1058, "high": 0.1059, "low": 0.1056, "close": 0.1056, "volume": 10481.7, "quote_volume": 1108.72733, "trades": 24, "taker_buy_volume": 6617.2, "taker_buy_quote": 700.12352}, {"ts": 1769173200000, "open": 0.1056, "high": 0.1062, "low": 0.1056, "close": 0.1061, "volume": 61785.7, "quote_volume": 6548.29368, "trades": 57, "taker_buy_volume": 38746.7, "taker_buy_quote": 4104.51829}, {"ts": 1769173260000, "open": 0.1061, "high": 0.1065, "low": 0.1056, "close": 0.1056, "volume": 90707.6, "quote_volume": 9635.59699, "trades": 84, "taker_buy_volume": 44487.0, "taker_buy_quote": 4725.74197}, {"ts": 1769173320000, "open": 0.1056, "high": 0.1057, "low": 0.1047, "close": 0.1048, "volume": 48676.7, "quote_volume": 5110.55344, "trades": 54, "taker_buy_volume": 33413.3, "taker_buy_quote": 3508.82882}, {"ts": 1769173380000, "open": 0.1049, "high": 0.1051, "low": 0.1048, "close": 0.1049, "volume": 4649.1, "quote_volume": 488.32424, "trades": 11, "taker_buy_volume": 839.2, "taker_buy_quote": 88.09188}, {"ts": 1769173440000, "open": 0.1049, "high": 0.1049, "low": 0.1043, "close": 0.1045, "volume": 13766.2, "quote_volume": 1439.52928, "trades": 27, "taker_buy_volume": 4057.8, "taker_buy_quote": 424.16165}, {"ts": 1769173500000, "open": 0.1045, "high": 0.1048, "low": 0.1043, "close": 0.1046, "volume": 66530.7, "quote_volume": 6954.08592, "trades": 50, "taker_buy_volume": 13720.1, "taker_buy_quote": 1435.62028}, {"ts": 1769173560000, "open": 0.1047, "high": 0.1059, "low": 0.1046, "close": 0.1057, "volume": 56816.7, "quote_volume": 5986.151, "trades": 65, "taker_buy_volume": 24866.4, "taker_buy_quote": 2618.10262}, {"ts": 1769173620000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 7387.2, "quote_volume": 779.31751, "trades": 14, "taker_buy_volume": 3177.2, "taker_buy_quote": 335.33177}, {"ts": 1769173680000, "open": 0.1054, "high": 0.1054, "low": 0.1051, "close": 0.1051, "volume": 20217.4, "quote_volume": 2128.05752, "trades": 28, "taker_buy_volume": 5538.4, "taker_buy_quote": 582.56106}, {"ts": 1769173740000, "open": 0.1052, "high": 0.1057, "low": 0.1051, "close": 0.1057, "volume": 23131.3, "quote_volume": 2438.41444, "trades": 34, "taker_buy_volume": 5722.8, "taker_buy_quote": 603.2909}, {"ts": 1769173800000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 13278.4, "quote_volume": 1401.08798, "trades": 23, "taker_buy_volume": 8280.5, "taker_buy_quote": 873.58035}, {"ts": 1769173860000, "open": 0.1055, "high": 0.106, "low": 0.1055, "close": 0.1058, "volume": 28305.8, "quote_volume": 2993.53491, "trades": 39, "taker_buy_volume": 6193.5, "taker_buy_quote": 655.07352}, {"ts": 1769173920000, "open": 0.1058, "high": 0.1059, "low": 0.1056, "close": 0.1057, "volume": 71653.9, "quote_volume": 7572.72911, "trades": 33, "taker_buy_volume": 53331.0, "taker_buy_quote": 5635.17587}, {"ts": 1769173980000, "open": 0.1056, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 25115.7, "quote_volume": 2651.71187, "trades": 13, "taker_buy_volume": 19423.8, "taker_buy_quote": 2050.54172}, {"ts": 1769174040000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 13763.1, "quote_volume": 1456.13598, "trades": 17, "taker_buy_volume": 1666.0, "taker_buy_quote": 176.2628}, {"ts": 1769174100000, "open": 0.1057, "high": 0.1057, "low": 0.105, "close": 0.1051, "volume": 28624.6, "quote_volume": 3014.05569, "trades": 28, "taker_buy_volume": 7057.2, "taker_buy_quote": 742.6089}, {"ts": 1769174160000, "open": 0.105, "high": 0.1051, "low": 0.1048, "close": 0.105, "volume": 10766.4, "quote_volume": 1129.15254, "trades": 17, "taker_buy_volume": 6787.7, "taker_buy_quote": 712.14902}, {"ts": 1769174220000, "open": 0.105, "high": 0.1052, "low": 0.1049, "close": 0.1049, "volume": 27034.1, "quote_volume": 2840.25983, "trades": 22, "taker_buy_volume": 173.0, "taker_buy_quote": 18.17514}, {"ts": 1769174280000, "open": 0.1049, "high": 0.1052, "low": 0.1048, "close": 0.105, "volume": 32069.9, "quote_volume": 3368.07197, "trades": 37, "taker_buy_volume": 6894.9, "taker_buy_quote": 724.50973}, {"ts": 1769174340000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 12651.7, "quote_volume": 1328.12734, "trades": 16, "taker_buy_volume": 2256.1, "taker_buy_quote": 236.96242}, {"ts": 1769174400000, "open": 0.105, "high": 0.105, "low": 0.1047, "close": 0.1047, "volume": 17171.5, "quote_volume": 1798.97807, "trades": 18, "taker_buy_volume": 5032.8, "taker_buy_quote": 526.97028}, {"ts": 1769174460000, "open": 0.1047, "high": 0.1047, "low": 0.1044, "close": 0.1045, "volume": 52419.7, "quote_volume": 5480.5302, "trades": 44, "taker_buy_volume": 10780.4, "taker_buy_quote": 1127.45117}, {"ts": 1769174520000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 15869.8, "quote_volume": 1657.92983, "trades": 11, "taker_buy_volume": 1842.0, "taker_buy_quote": 192.57712}, {"ts": 1769174580000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 4348.8, "quote_volume": 454.27647, "trades": 9, "taker_buy_volume": 813.3, "taker_buy_quote": 84.98985}, {"ts": 1769174640000, "open": 0.1044, "high": 0.1046, "low": 0.1043, "close": 0.1045, "volume": 35917.7, "quote_volume": 3750.44375, "trades": 29, "taker_buy_volume": 10161.1, "taker_buy_quote": 1059.91235}, {"ts": 1769174700000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 6425.1, "quote_volume": 671.24283, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174760000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 30384.7, "quote_volume": 3167.92865, "trades": 23, "taker_buy_volume": 240.6, "taker_buy_quote": 25.0827}, {"ts": 1769174820000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 52185.2, "quote_volume": 5438.83353, "trades": 20, "taker_buy_volume": 36345.6, "taker_buy_quote": 3787.45164}, {"ts": 1769174880000, "open": 0.1043, "high": 0.1043, "low": 0.1031, "close": 0.1032, "volume": 119705.5, "quote_volume": 12385.96618, "trades": 91, "taker_buy_volume": 56505.3, "taker_buy_quote": 5843.67421}, {"ts": 1769174940000, "open": 0.1033, "high": 0.1033, "low": 0.1031, "close": 0.1031, "volume": 22016.5, "quote_volume": 2270.78916, "trades": 36, "taker_buy_volume": 6349.2, "taker_buy_quote": 655.28174}, {"ts": 1769175000000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 24288.4, "quote_volume": 2500.13895, "trades": 20, "taker_buy_volume": 1896.8, "taker_buy_quote": 195.19304}, {"ts": 1769175060000, "open": 0.1029, "high": 0.1029, "low": 0.1024, "close": 0.1024, "volume": 82887.4, "quote_volume": 8490.91287, "trades": 64, "taker_buy_volume": 64587.4, "taker_buy_quote": 6615.40052}, {"ts": 1769175120000, "open": 0.1025, "high": 0.1025, "low": 0.1019, "close": 0.1021, "volume": 129401.4, "quote_volume": 13211.80649, "trades": 110, "taker_buy_volume": 104432.1, "taker_buy_quote": 10662.95573}, {"ts": 1769175180000, "open": 0.1022, "high": 0.1025, "low": 0.1022, "close": 0.1024, "volume": 23748.7, "quote_volume": 2432.03839, "trades": 37, "taker_buy_volume": 15272.8, "taker_buy_quote": 1563.76312}, {"ts": 1769175240000, "open": 0.1023, "high": 0.1028, "low": 0.1023, "close": 0.1028, "volume": 21526.7, "quote_volume": 2206.69484, "trades": 39, "taker_buy_volume": 12582.9, "taker_buy_quote": 1289.74659}, {"ts": 1769175300000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 10731.4, "quote_volume": 1100.63755, "trades": 13, "taker_buy_volume": 7071.5, "taker_buy_quote": 724.82875}, {"ts": 1769175360000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 2191.7, "quote_volume": 225.07158, "trades": 8, "taker_buy_volume": 2191.7, "taker_buy_quote": 225.07158}, {"ts": 1769175420000, "open": 0.1028, "high": 0.1029, "low": 0.1026, "close": 0.1027, "volume": 4429.6, "quote_volume": 455.06825, "trades": 16, "taker_buy_volume": 2396.1, "taker_buy_quote": 246.15564}, {"ts": 1769175480000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 6481.1, "quote_volume": 664.73775, "trades": 14, "taker_buy_volume": 1986.4, "taker_buy_quote": 203.606}, {"ts": 1769175540000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 26424.5, "quote_volume": 2712.01634, "trades": 27, "taker_buy_volume": 5974.8, "taker_buy_quote": 613.674}, {"ts": 1769175600000, "open": 0.1028, "high": 0.103, "low": 0.1026, "close": 0.1027, "volume": 11567.3, "quote_volume": 1189.03227, "trades": 39, "taker_buy_volume": 6426.5, "taker_buy_quote": 660.26708}, {"ts": 1769175660000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 1889.1, "quote_volume": 193.82678, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175720000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 7536.5, "quote_volume": 773.88787, "trades": 13, "taker_buy_volume": 3666.2, "taker_buy_quote": 376.51874}, {"ts": 1769175780000, "open": 0.1027, "high": 0.1027, "low": 0.1023, "close": 0.1025, "volume": 82445.2, "quote_volume": 8444.93334, "trades": 62, "taker_buy_volume": 54937.2, "taker_buy_quote": 5627.27926}, {"ts": 1769175840000, "open": 0.1025, "high": 0.1025, "low": 0.1023, "close": 0.1024, "volume": 8750.9, "quote_volume": 896.03278, "trades": 21, "taker_buy_volume": 5635.8, "taker_buy_quote": 576.91999}, {"ts": 1769175900000, "open": 0.1024, "high": 0.1027, "low": 0.1023, "close": 0.1024, "volume": 34301.7, "quote_volume": 3514.92597, "trades": 49, "taker_buy_volume": 8897.4, "taker_buy_quote": 911.33117}, {"ts": 1769175960000, "open": 0.1025, "high": 0.1028, "low": 0.1025, "close": 0.1027, "volume": 1772.2, "quote_volume": 181.9452, "trades": 8, "taker_buy_volume": 1079.5, "taker_buy_quote": 110.82871}, {"ts": 1769176020000, "open": 0.1028, "high": 0.103, "low": 0.1028, "close": 0.103, "volume": 3043.7, "quote_volume": 313.37774, "trades": 10, "taker_buy_volume": 2302.2, "taker_buy_quote": 237.10222}, {"ts": 1769176080000, "open": 0.1031, "high": 0.1033, "low": 0.103, "close": 0.103, "volume": 3418.5, "quote_volume": 352.62904, "trades": 9, "taker_buy_volume": 1968.0, "taker_buy_quote": 203.0944}, {"ts": 1769176140000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 2351.1, "quote_volume": 242.1633, "trades": 3, "taker_buy_volume": 2253.6, "taker_buy_quote": 232.1208}, {"ts": 1769176200000, "open": 0.103, "high": 0.103, "low": 0.1026, "close": 0.1026, "volume": 3224.0, "quote_volume": 331.34869, "trades": 12, "taker_buy_volume": 1092.8, "taker_buy_quote": 112.16112}, {"ts": 1769176260000, "open": 0.1025, "high": 0.1025, "low": 0.1023, "close": 0.1024, "volume": 3404.9, "quote_volume": 348.5702, "trades": 8, "taker_buy_volume": 1006.6, "taker_buy_quote": 103.07584}, {"ts": 1769176320000, "open": 0.1024, "high": 0.1024, "low": 0.1021, "close": 0.1021, "volume": 14100.0, "quote_volume": 1440.71603, "trades": 22, "taker_buy_volume": 2160.5, "taker_buy_quote": 220.58705}, {"ts": 1769176380000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 416.6, "quote_volume": 42.58152, "trades": 4, "taker_buy_volume": 244.4, "taker_buy_quote": 24.97768}, {"ts": 1769176440000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 120.9, "quote_volume": 12.38016, "trades": 1, "taker_buy_volume": 120.9, "taker_buy_quote": 12.38016}, {"ts": 1769176500000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 6085.0, "quote_volume": 623.104, "trades": 5, "taker_buy_volume": 3506.8, "taker_buy_quote": 359.09632}, {"ts": 1769176560000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1025, "volume": 1183.5, "quote_volume": 121.41517, "trades": 3, "taker_buy_volume": 1064.2, "taker_buy_quote": 109.18692}, {"ts": 1769176620000, "open": 0.1025, "high": 0.1028, "low": 0.1024, "close": 0.1028, "volume": 27453.5, "quote_volume": 2818.31478, "trades": 24, "taker_buy_volume": 1014.3, "taker_buy_quote": 104.08664}, {"ts": 1769176680000, "open": 0.1028, "high": 0.103, "low": 0.1027, "close": 0.103, "volume": 4033.1, "quote_volume": 414.92357, "trades": 9, "taker_buy_volume": 3360.5, "taker_buy_quote": 345.80774}, {"ts": 1769176740000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 80989.4, "quote_volume": 8345.29762, "trades": 29, "taker_buy_volume": 11004.4, "taker_buy_quote": 1134.69843}, {"ts": 1769176800000, "open": 0.1031, "high": 0.1036, "low": 0.1031, "close": 0.1036, "volume": 11088.5, "quote_volume": 1143.889, "trades": 24, "taker_buy_volume": 2391.9, "taker_buy_quote": 247.02686}, {"ts": 1769176860000, "open": 0.1037, "high": 0.1038, "low": 0.1035, "close": 0.1036, "volume": 3201.3, "quote_volume": 331.87294, "trades": 20, "taker_buy_volume": 339.8, "taker_buy_quote": 35.24695}, {"ts": 1769176920000, "open": 0.1038, "high": 0.1039, "low": 0.1033, "close": 0.1033, "volume": 39032.0, "quote_volume": 4045.75969, "trades": 31, "taker_buy_volume": 5664.6, "taker_buy_quote": 588.08444}, {"ts": 1769176980000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 120.2, "quote_volume": 12.4407, "trades": 1, "taker_buy_volume": 120.2, "taker_buy_quote": 12.4407}, {"ts": 1769177040000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 244.6, "quote_volume": 25.3161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177100000, "open": 0.1036, "high": 0.1041, "low": 0.1036, "close": 0.104, "volume": 93430.6, "quote_volume": 9707.60305, "trades": 33, "taker_buy_volume": 67309.9, "taker_buy_quote": 6993.56794}, {"ts": 1769177160000, "open": 0.1039, "high": 0.104, "low": 0.1036, "close": 0.1036, "volume": 106506.2, "quote_volume": 11060.92867, "trades": 51, "taker_buy_volume": 65669.7, "taker_buy_quote": 6817.29193}, {"ts": 1769177220000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 28020.9, "quote_volume": 2900.2353, "trades": 7, "taker_buy_volume": 25911.8, "taker_buy_quote": 2681.94345}, {"ts": 1769177280000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 1995.6, "quote_volume": 206.82214, "trades": 4, "taker_buy_volume": 779.8, "taker_buy_quote": 80.86526}, {"ts": 1769177340000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 15886.2, "quote_volume": 1645.81032, "trades": 11, "taker_buy_volume": 2775.2, "taker_buy_quote": 287.51072}, {"ts": 1769177400000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 17960.6, "quote_volume": 1863.47972, "trades": 14, "taker_buy_volume": 8779.3, "taker_buy_quote": 910.61216}, {"ts": 1769177460000, "open": 0.1036, "high": 0.1037, "low": 0.1034, "close": 0.1036, "volume": 17487.5, "quote_volume": 1810.19052, "trades": 13, "taker_buy_volume": 1331.6, "taker_buy_quote": 137.96014}, {"ts": 1769177520000, "open": 0.1036, "high": 0.1045, "low": 0.1036, "close": 0.1044, "volume": 77297.4, "quote_volume": 8034.67794, "trades": 67, "taker_buy_volume": 58272.9, "taker_buy_quote": 6058.19339}, {"ts": 1769177580000, "open": 0.1043, "high": 0.1043, "low": 0.104, "close": 0.104, "volume": 23776.7, "quote_volume": 2475.14941, "trades": 19, "taker_buy_volume": 6385.6, "taker_buy_quote": 664.35905}, {"ts": 1769177640000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 1368.5, "quote_volume": 142.18715, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177700000, "open": 0.1039, "high": 0.1039, "low": 0.1033, "close": 0.1033, "volume": 68947.5, "quote_volume": 7139.04719, "trades": 49, "taker_buy_volume": 22648.1, "taker_buy_quote": 2340.31547}, {"ts": 1769177760000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 33303.3, "quote_volume": 3443.45461, "trades": 14, "taker_buy_volume": 31991.8, "taker_buy_quote": 3307.95212}, {"ts": 1769177820000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 96.6, "quote_volume": 9.9981, "trades": 1, "taker_buy_volume": 96.6, "taker_buy_quote": 9.9981}, {"ts": 1769177880000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 485.7, "quote_volume": 50.30635, "trades": 4, "taker_buy_volume": 239.7, "taker_buy_quote": 24.83292}, {"ts": 1769177940000, "open": 0.1034, "high": 0.1034, "low": 0.1031, "close": 0.1031, "volume": 36601.6, "quote_volume": 3775.19034, "trades": 21, "taker_buy_volume": 8792.7, "taker_buy_quote": 906.90812}, {"ts": 1769178000000, "open": 0.1031, "high": 0.1031, "low": 0.1026, "close": 0.1029, "volume": 71887.6, "quote_volume": 7395.17759, "trades": 56, "taker_buy_volume": 56419.3, "taker_buy_quote": 5805.87203}, {"ts": 1769178060000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 5814.8, "quote_volume": 598.91235, "trades": 4, "taker_buy_volume": 1239.5, "taker_buy_quote": 127.65645}, {"ts": 1769178120000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 3828.8, "quote_volume": 394.09155, "trades": 10, "taker_buy_volume": 961.2, "taker_buy_quote": 99.0036}, {"ts": 1769178180000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 14779.4, "quote_volume": 1519.32697, "trades": 12, "taker_buy_volume": 4856.6, "taker_buy_quote": 499.25848}, {"ts": 1769178240000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 10353.8, "quote_volume": 1066.15984, "trades": 18, "taker_buy_volume": 2937.6, "taker_buy_quote": 302.29124}, {"ts": 1769178300000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 18518.7, "quote_volume": 1909.27797, "trades": 11, "taker_buy_volume": 121.8, "taker_buy_quote": 12.55758}, {"ts": 1769178360000, "open": 0.1032, "high": 0.1037, "low": 0.1031, "close": 0.1036, "volume": 60502.3, "quote_volume": 6252.83408, "trades": 51, "taker_buy_volume": 25163.6, "taker_buy_quote": 2602.31016}, {"ts": 1769178420000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 20722.4, "quote_volume": 2147.73758, "trades": 18, "taker_buy_volume": 10659.7, "taker_buy_quote": 1104.47759}, {"ts": 1769178480000, "open": 0.1038, "high": 0.1043, "low": 0.1038, "close": 0.1042, "volume": 25787.6, "quote_volume": 2682.02084, "trades": 38, "taker_buy_volume": 17192.8, "taker_buy_quote": 1787.79939}, {"ts": 1769178540000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 19374.9, "quote_volume": 2017.99008, "trades": 17, "taker_buy_volume": 1838.3, "taker_buy_quote": 191.55086}, {"ts": 1769178600000, "open": 0.1041, "high": 0.1044, "low": 0.104, "close": 0.1043, "volume": 13845.5, "quote_volume": 1442.80437, "trades": 44, "taker_buy_volume": 1322.4, "taker_buy_quote": 137.76798}, {"ts": 1769178660000, "open": 0.1042, "high": 0.1048, "low": 0.1041, "close": 0.1048, "volume": 7444.0, "quote_volume": 776.62708, "trades": 20, "taker_buy_volume": 2470.6, "taker_buy_quote": 258.24531}, {"ts": 1769178720000, "open": 0.1047, "high": 0.1048, "low": 0.1039, "close": 0.104, "volume": 32212.0, "quote_volume": 3357.89448, "trades": 84, "taker_buy_volume": 15563.3, "taker_buy_quote": 1621.10483}, {"ts": 1769178780000, "open": 0.104, "high": 0.1043, "low": 0.1033, "close": 0.1033, "volume": 67442.4, "quote_volume": 6994.63467, "trades": 56, "taker_buy_volume": 34098.2, "taker_buy_quote": 3539.62325}, {"ts": 1769178840000, "open": 0.1035, "high": 0.1038, "low": 0.1035, "close": 0.1036, "volume": 19634.8, "quote_volume": 2033.21107, "trades": 21, "taker_buy_volume": 15437.3, "taker_buy_quote": 1598.02531}, {"ts": 1769178900000, "open": 0.1035, "high": 0.1035, "low": 0.1027, "close": 0.1027, "volume": 30235.6, "quote_volume": 3113.38069, "trades": 39, "taker_buy_volume": 6989.9, "taker_buy_quote": 720.90065}, {"ts": 1769178960000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.103, "volume": 16355.0, "quote_volume": 1682.59907, "trades": 19, "taker_buy_volume": 5168.8, "taker_buy_quote": 531.60298}, {"ts": 1769179020000, "open": 0.1031, "high": 0.1031, "low": 0.1027, "close": 0.1027, "volume": 3735.8, "quote_volume": 383.92819, "trades": 12, "taker_buy_volume": 1812.8, "taker_buy_quote": 186.2156}, {"ts": 1769179080000, "open": 0.1026, "high": 0.1027, "low": 0.1024, "close": 0.1026, "volume": 70431.1, "quote_volume": 7219.6462, "trades": 56, "taker_buy_volume": 24635.0, "taker_buy_quote": 2526.6882}, {"ts": 1769179140000, "open": 0.1026, "high": 0.1028, "low": 0.1025, "close": 0.1025, "volume": 7754.1, "quote_volume": 796.01702, "trades": 35, "taker_buy_volume": 2996.4, "taker_buy_quote": 307.4665}, {"ts": 1769179200000, "open": 0.1025, "high": 0.1029, "low": 0.1025, "close": 0.1029, "volume": 22885.9, "quote_volume": 2354.14302, "trades": 19, "taker_buy_volume": 20860.3, "taker_buy_quote": 2146.10084}, {"ts": 1769179260000, "open": 0.103, "high": 0.1034, "low": 0.103, "close": 0.1033, "volume": 74176.9, "quote_volume": 7650.92989, "trades": 56, "taker_buy_volume": 46961.9, "taker_buy_quote": 4844.58725}, {"ts": 1769179320000, "open": 0.1032, "high": 0.1037, "low": 0.1031, "close": 0.1037, "volume": 15176.7, "quote_volume": 1569.57679, "trades": 36, "taker_buy_volume": 5203.0, "taker_buy_quote": 538.04515}, {"ts": 1769179380000, "open": 0.1036, "high": 0.1042, "low": 0.1036, "close": 0.1041, "volume": 22108.6, "quote_volume": 2300.14375, "trades": 58, "taker_buy_volume": 15136.5, "taker_buy_quote": 1575.00189}, {"ts": 1769179440000, "open": 0.1039, "high": 0.1039, "low": 0.1036, "close": 0.1036, "volume": 3933.4, "quote_volume": 408.19007, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769179500000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 16379.6, "quote_volume": 1691.98903, "trades": 31, "taker_buy_volume": 1911.5, "taker_buy_quote": 197.3432}, {"ts": 1769179560000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 12294.9, "quote_volume": 1267.74943, "trades": 24, "taker_buy_volume": 7287.5, "taker_buy_quote": 751.46219}, {"ts": 1769179620000, "open": 0.1032, "high": 0.1032, "low": 0.1029, "close": 0.1029, "volume": 54378.3, "quote_volume": 5601.36036, "trades": 44, "taker_buy_volume": 3953.6, "taker_buy_quote": 407.42632}, {"ts": 1769179680000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 67093.5, "quote_volume": 6913.30745, "trades": 40, "taker_buy_volume": 37171.7, "taker_buy_quote": 3829.69743}, {"ts": 1769179740000, "open": 0.103, "high": 0.1032, "low": 0.1029, "close": 0.1031, "volume": 53253.1, "quote_volume": 5489.15757, "trades": 33, "taker_buy_volume": 17841.0, "taker_buy_quote": 1838.31139}, {"ts": 1769179800000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 2503.4, "quote_volume": 258.21112, "trades": 6, "taker_buy_volume": 2038.2, "taker_buy_quote": 210.249}, {"ts": 1769179860000, "open": 0.1033, "high": 0.1036, "low": 0.1033, "close": 0.1036, "volume": 27775.0, "quote_volume": 2874.70549, "trades": 23, "taker_buy_volume": 27411.7, "taker_buy_quote": 2837.12817}, {"ts": 1769179920000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 55039.3, "quote_volume": 5698.4769, "trades": 39, "taker_buy_volume": 33073.4, "taker_buy_quote": 3424.45733}, {"ts": 1769179980000, "open": 0.1035, "high": 0.1036, "low": 0.1033, "close": 0.1035, "volume": 43921.3, "quote_volume": 4543.82687, "trades": 39, "taker_buy_volume": 14544.2, "taker_buy_quote": 1505.33759}, {"ts": 1769180040000, "open": 0.1036, "high": 0.1044, "low": 0.1036, "close": 0.1038, "volume": 139334.7, "quote_volume": 14472.06116, "trades": 78, "taker_buy_volume": 115341.4, "taker_buy_quote": 11979.86729}, {"ts": 1769180100000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 2732.1, "quote_volume": 283.34304, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180160000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 9138.0, "quote_volume": 947.76824, "trades": 13, "taker_buy_volume": 1734.2, "taker_buy_quote": 179.93282}, {"ts": 1769180220000, "open": 0.1037, "high": 0.104, "low": 0.1037, "close": 0.104, "volume": 16297.5, "quote_volume": 1691.81137, "trades": 14, "taker_buy_volume": 2820.0, "taker_buy_quote": 292.79603}, {"ts": 1769180280000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 23128.7, "quote_volume": 2405.22095, "trades": 22, "taker_buy_volume": 474.0, "taker_buy_quote": 49.21828}, {"ts": 1769180340000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 737.2, "quote_volume": 76.6847, "trades": 10, "taker_buy_volume": 618.7, "taker_buy_quote": 64.37255}, {"ts": 1769180400000, "open": 0.1041, "high": 0.1045, "low": 0.1041, "close": 0.1044, "volume": 53333.8, "quote_volume": 5562.74725, "trades": 77, "taker_buy_volume": 34145.4, "taker_buy_quote": 3561.44134}, {"ts": 1769180460000, "open": 0.1044, "high": 0.1049, "low": 0.1044, "close": 0.1048, "volume": 12625.2, "quote_volume": 1321.46657, "trades": 25, "taker_buy_volume": 12056.5, "taker_buy_quote": 1261.96393}, {"ts": 1769180520000, "open": 0.1049, "high": 0.1052, "low": 0.1049, "close": 0.1052, "volume": 42616.3, "quote_volume": 4474.67851, "trades": 57, "taker_buy_volume": 30391.1, "taker_buy_quote": 3190.76856}, {"ts": 1769180580000, "open": 0.1053, "high": 0.1057, "low": 0.1049, "close": 0.1049, "volume": 59679.2, "quote_volume": 6280.9171, "trades": 88, "taker_buy_volume": 37838.5, "taker_buy_quote": 3981.64041}, {"ts": 1769180640000, "open": 0.105, "high": 0.1055, "low": 0.1048, "close": 0.1054, "volume": 43346.2, "quote_volume": 4565.62418, "trades": 46, "taker_buy_volume": 35378.7, "taker_buy_quote": 3729.87151}, {"ts": 1769180700000, "open": 0.1053, "high": 0.1053, "low": 0.104, "close": 0.104, "volume": 81803.7, "quote_volume": 8551.79583, "trades": 81, "taker_buy_volume": 36554.5, "taker_buy_quote": 3822.74891}, {"ts": 1769180760000, "open": 0.104, "high": 0.1044, "low": 0.104, "close": 0.1043, "volume": 29684.6, "quote_volume": 3092.97744, "trades": 25, "taker_buy_volume": 25905.8, "taker_buy_quote": 2698.96569}, {"ts": 1769180820000, "open": 0.1042, "high": 0.1047, "low": 0.1042, "close": 0.1044, "volume": 15235.2, "quote_volume": 1591.30132, "trades": 43, "taker_buy_volume": 6137.1, "taker_buy_quote": 640.8493}, {"ts": 1769180880000, "open": 0.1044, "high": 0.1045, "low": 0.1039, "close": 0.1039, "volume": 23039.1, "quote_volume": 2400.01521, "trades": 36, "taker_buy_volume": 7186.8, "taker_buy_quote": 747.63104}, {"ts": 1769180940000, "open": 0.1039, "high": 0.1039, "low": 0.1036, "close": 0.1037, "volume": 18000.4, "quote_volume": 1868.40775, "trades": 24, "taker_buy_volume": 3726.8, "taker_buy_quote": 386.94442}, {"ts": 1769181000000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 8002.5, "quote_volume": 829.32074, "trades": 14, "taker_buy_volume": 3636.7, "taker_buy_quote": 376.76807}, {"ts": 1769181060000, "open": 0.1036, "high": 0.1036, "low": 0.1033, "close": 0.1034, "volume": 7870.2, "quote_volume": 814.13146, "trades": 16, "taker_buy_volume": 4568.2, "taker_buy_quote": 472.53606}, {"ts": 1769181120000, "open": 0.1034, "high": 0.1034, "low": 0.1031, "close": 0.1033, "volume": 48562.4, "quote_volume": 5016.60101, "trades": 33, "taker_buy_volume": 43235.5, "taker_buy_quote": 4466.53781}, {"ts": 1769181180000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 2667.9, "quote_volume": 275.5697, "trades": 15, "taker_buy_volume": 1199.4, "taker_buy_quote": 123.89802}, {"ts": 1769181240000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 4110.5, "quote_volume": 424.33645, "trades": 11, "taker_buy_volume": 1270.4, "taker_buy_quote": 131.10528}, {"ts": 1769181300000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 755.4, "quote_volume": 78.15972, "trades": 3, "taker_buy_volume": 755.4, "taker_buy_quote": 78.15972}, {"ts": 1769181360000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 483.6, "quote_volume": 49.96787, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181420000, "open": 0.1031, "high": 0.1031, "low": 0.1028, "close": 0.1029, "volume": 55305.6, "quote_volume": 5693.09602, "trades": 42, "taker_buy_volume": 4475.0, "taker_buy_quote": 460.2717}, {"ts": 1769181480000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 12853.1, "quote_volume": 1322.99951, "trades": 21, "taker_buy_volume": 3981.2, "taker_buy_quote": 410.0636}, {"ts": 1769181540000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 6177.0, "quote_volume": 635.04264, "trades": 9, "taker_buy_volume": 299.4, "taker_buy_quote": 30.80826}, {"ts": 1769181600000, "open": 0.103, "high": 0.104, "low": 0.103, "close": 0.1039, "volume": 55315.8, "quote_volume": 5715.41449, "trades": 48, "taker_buy_volume": 41636.0, "taker_buy_quote": 4300.27764}, {"ts": 1769181660000, "open": 0.1038, "high": 0.1039, "low": 0.1036, "close": 0.1037, "volume": 30834.4, "quote_volume": 3199.11225, "trades": 54, "taker_buy_volume": 19765.3, "taker_buy_quote": 2051.20866}, {"ts": 1769181720000, "open": 0.1037, "high": 0.1041, "low": 0.1036, "close": 0.1037, "volume": 36173.8, "quote_volume": 3754.95981, "trades": 48, "taker_buy_volume": 12844.4, "taker_buy_quote": 1334.03584}, {"ts": 1769181780000, "open": 0.1037, "high": 0.1037, "low": 0.1034, "close": 0.1034, "volume": 11179.6, "quote_volume": 1158.27837, "trades": 13, "taker_buy_volume": 961.7, "taker_buy_quote": 99.63212}, {"ts": 1769181840000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 4705.0, "quote_volume": 486.03842, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181900000, "open": 0.1033, "high": 0.1033, "low": 0.103, "close": 0.1032, "volume": 44898.7, "quote_volume": 4632.88141, "trades": 35, "taker_buy_volume": 2179.5, "taker_buy_quote": 225.12997}, {"ts": 1769181960000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 28019.3, "quote_volume": 2889.15301, "trades": 33, "taker_buy_volume": 550.7, "taker_buy_quote": 56.79574}, {"ts": 1769182020000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 6849.1, "quote_volume": 705.65905, "trades": 19, "taker_buy_volume": 2017.7, "taker_buy_quote": 208.01261}, {"ts": 1769182080000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 1581.2, "quote_volume": 162.70548, "trades": 7, "taker_buy_volume": 450.8, "taker_buy_quote": 46.38732}, {"ts": 1769182140000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.103, "volume": 4386.3, "quote_volume": 451.53839, "trades": 16, "taker_buy_volume": 2522.5, "taker_buy_quote": 259.8175}, {"ts": 1769182200000, "open": 0.1031, "high": 0.1036, "low": 0.1031, "close": 0.1036, "volume": 7699.5, "quote_volume": 796.18714, "trades": 13, "taker_buy_volume": 6431.9, "taker_buy_quote": 664.97853}, {"ts": 1769182260000, "open": 0.1038, "high": 0.104, "low": 0.1036, "close": 0.104, "volume": 27099.6, "quote_volume": 2811.95791, "trades": 30, "taker_buy_volume": 16756.4, "taker_buy_quote": 1738.69537}, {"ts": 1769182320000, "open": 0.104, "high": 0.1042, "low": 0.1039, "close": 0.1041, "volume": 15144.2, "quote_volume": 1577.85233, "trades": 21, "taker_buy_volume": 1794.0, "taker_buy_quote": 186.83978}, {"ts": 1769182380000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 874.9, "quote_volume": 91.0078, "trades": 4, "taker_buy_volume": 182.0, "taker_buy_quote": 18.9462}, {"ts": 1769182440000, "open": 0.104, "high": 0.104, "low": 0.1036, "close": 0.1036, "volume": 12647.1, "quote_volume": 1313.91203, "trades": 35, "taker_buy_volume": 610.4, "taker_buy_quote": 63.33596}, {"ts": 1769182500000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 8540.4, "quote_volume": 883.11406, "trades": 13, "taker_buy_volume": 368.7, "taker_buy_quote": 38.14809}, {"ts": 1769182560000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 11712.7, "quote_volume": 1211.0604, "trades": 9, "taker_buy_volume": 3137.4, "taker_buy_quote": 324.40716}, {"ts": 1769182620000, "open": 0.1034, "high": 0.1036, "low": 0.1032, "close": 0.1032, "volume": 29330.5, "quote_volume": 3033.33438, "trades": 51, "taker_buy_volume": 12720.5, "taker_buy_quote": 1314.97505}, {"ts": 1769182680000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1033, "volume": 20708.3, "quote_volume": 2135.06202, "trades": 11, "taker_buy_volume": 241.1, "taker_buy_quote": 24.8937}, {"ts": 1769182740000, "open": 0.1034, "high": 0.1034, "low": 0.1029, "close": 0.103, "volume": 29701.0, "quote_volume": 3063.39448, "trades": 28, "taker_buy_volume": 3848.9, "taker_buy_quote": 397.02388}, {"ts": 1769182800000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1033, "volume": 1306.6, "quote_volume": 134.82737, "trades": 6, "taker_buy_volume": 1306.6, "taker_buy_quote": 134.82737}, {"ts": 1769182860000, "open": 0.1033, "high": 0.1034, "low": 0.103, "close": 0.1031, "volume": 27856.3, "quote_volume": 2871.05359, "trades": 29, "taker_buy_volume": 15978.0, "taker_buy_quote": 1646.2279}, {"ts": 1769182920000, "open": 0.1031, "high": 0.1039, "low": 0.1031, "close": 0.1033, "volume": 53136.2, "quote_volume": 5498.21737, "trades": 60, "taker_buy_volume": 23736.6, "taker_buy_quote": 2456.63502}, {"ts": 1769182980000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 5173.6, "quote_volume": 535.0051, "trades": 14, "taker_buy_volume": 3385.9, "taker_buy_quote": 350.15692}, {"ts": 1769183040000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1034, "volume": 2299.0, "quote_volume": 237.51762, "trades": 9, "taker_buy_volume": 1177.8, "taker_buy_quote": 121.6856}, {"ts": 1769183100000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 5462.9, "quote_volume": 565.32229, "trades": 15, "taker_buy_volume": 4138.2, "taker_buy_quote": 428.23356}, {"ts": 1769183160000, "open": 0.1036, "high": 0.104, "low": 0.1035, "close": 0.1039, "volume": 36010.1, "quote_volume": 3736.84009, "trades": 29, "taker_buy_volume": 34033.9, "taker_buy_quote": 3531.7219}, {"ts": 1769183220000, "open": 0.104, "high": 0.1041, "low": 0.1038, "close": 0.1039, "volume": 9768.5, "quote_volume": 1015.25583, "trades": 22, "taker_buy_volume": 2383.4, "taker_buy_quote": 247.87536}, {"ts": 1769183280000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 3017.5, "quote_volume": 313.55342, "trades": 10, "taker_buy_volume": 2533.1, "taker_buy_quote": 263.21215}, {"ts": 1769183340000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 4634.4, "quote_volume": 482.61193, "trades": 20, "taker_buy_volume": 3557.7, "taker_buy_quote": 370.44049}, {"ts": 1769183400000, "open": 0.1042, "high": 0.1042, "low": 0.1039, "close": 0.1039, "volume": 13640.2, "quote_volume": 1419.54948, "trades": 26, "taker_buy_volume": 3376.1, "taker_buy_quote": 351.3198}, {"ts": 1769183460000, "open": 0.1039, "high": 0.1042, "low": 0.1039, "close": 0.1041, "volume": 11549.7, "quote_volume": 1201.58919, "trades": 32, "taker_buy_volume": 4466.8, "taker_buy_quote": 464.38535}, {"ts": 1769183520000, "open": 0.1041, "high": 0.1044, "low": 0.1041, "close": 0.1043, "volume": 25616.3, "quote_volume": 2671.43964, "trades": 22, "taker_buy_volume": 24153.7, "taker_buy_quote": 2518.92526}, {"ts": 1769183580000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 8714.8, "quote_volume": 907.31758, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183640000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 7261.8, "quote_volume": 754.45161, "trades": 20, "taker_buy_volume": 3637.1, "taker_buy_quote": 377.64765}, {"ts": 1769183700000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 1393.4, "quote_volume": 144.66665, "trades": 6, "taker_buy_volume": 217.3, "taker_buy_quote": 22.57498}, {"ts": 1769183760000, "open": 0.1038, "high": 0.1038, "low": 0.1035, "close": 0.1035, "volume": 19345.8, "quote_volume": 2005.11231, "trades": 41, "taker_buy_volume": 4230.6, "taker_buy_quote": 438.30942}, {"ts": 1769183820000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 3093.7, "quote_volume": 319.5754, "trades": 9, "taker_buy_volume": 119.7, "taker_buy_quote": 12.36501}, {"ts": 1769183880000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 4216.6, "quote_volume": 435.95186, "trades": 8, "taker_buy_volume": 4216.6, "taker_buy_quote": 435.95186}, {"ts": 1769183940000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1036, "volume": 12041.7, "quote_volume": 1247.4935, "trades": 13, "taker_buy_volume": 11665.3, "taker_buy_quote": 1208.52508}, {"ts": 1769184000000, "open": 0.1035, "high": 0.1039, "low": 0.1032, "close": 0.1033, "volume": 78113.7, "quote_volume": 8092.35997, "trades": 95, "taker_buy_volume": 52262.3, "taker_buy_quote": 5415.12589}, {"ts": 1769184060000, "open": 0.1031, "high": 0.1035, "low": 0.103, "close": 0.1032, "volume": 30416.5, "quote_volume": 3140.11685, "trades": 40, "taker_buy_volume": 11588.5, "taker_buy_quote": 1197.47907}, {"ts": 1769184120000, "open": 0.1031, "high": 0.1034, "low": 0.1031, "close": 0.1033, "volume": 23690.6, "quote_volume": 2446.63224, "trades": 34, "taker_buy_volume": 22239.4, "taker_buy_quote": 2296.72328}, {"ts": 1769184180000, "open": 0.1033, "high": 0.1033, "low": 0.1029, "close": 0.103, "volume": 7974.8, "quote_volume": 822.06183, "trades": 24, "taker_buy_volume": 1666.4, "taker_buy_quote": 171.68176}, {"ts": 1769184240000, "open": 0.103, "high": 0.1034, "low": 0.103, "close": 0.1033, "volume": 15065.8, "quote_volume": 1555.6863, "trades": 18, "taker_buy_volume": 13478.2, "taker_buy_quote": 1391.54793}, {"ts": 1769184300000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 6230.5, "quote_volume": 643.97883, "trades": 14, "taker_buy_volume": 3682.0, "taker_buy_quote": 380.70649}, {"ts": 1769184360000, "open": 0.1034, "high": 0.104, "low": 0.1034, "close": 0.1039, "volume": 35015.0, "quote_volume": 3633.16167, "trades": 39, "taker_buy_volume": 21127.9, "taker_buy_quote": 2192.60141}, {"ts": 1769184420000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 492.5, "quote_volume": 51.1215, "trades": 5, "taker_buy_volume": 123.6, "taker_buy_quote": 12.82968}, {"ts": 1769184480000, "open": 0.1038, "high": 0.1042, "low": 0.1038, "close": 0.104, "volume": 174448.4, "quote_volume": 18149.00724, "trades": 121, "taker_buy_volume": 52249.8, "taker_buy_quote": 5434.30043}, {"ts": 1769184540000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 19858.4, "quote_volume": 2063.32454, "trades": 49, "taker_buy_volume": 367.8, "taker_buy_quote": 38.2512}, {"ts": 1769184600000, "open": 0.1036, "high": 0.1036, "low": 0.1033, "close": 0.1033, "volume": 1547.9, "quote_volume": 160.19288, "trades": 7, "taker_buy_volume": 123.8, "taker_buy_quote": 12.82568}, {"ts": 1769184660000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 2115.5, "quote_volume": 217.95687, "trades": 10, "taker_buy_volume": 1912.0, "taker_buy_quote": 196.97094}, {"ts": 1769184720000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 23948.6, "quote_volume": 2464.60251, "trades": 27, "taker_buy_volume": 20685.3, "taker_buy_quote": 2128.80384}, {"ts": 1769184780000, "open": 0.1029, "high": 0.1029, "low": 0.1024, "close": 0.1026, "volume": 37987.6, "quote_volume": 3898.40913, "trades": 34, "taker_buy_volume": 7695.1, "taker_buy_quote": 789.61835}, {"ts": 1769184840000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 8779.2, "quote_volume": 900.72264, "trades": 5, "taker_buy_volume": 8671.2, "taker_buy_quote": 889.65264}, {"ts": 1769184900000, "open": 0.1026, "high": 0.1026, "low": 0.1021, "close": 0.1022, "volume": 24048.0, "quote_volume": 2461.02235, "trades": 48, "taker_buy_volume": 7889.9, "taker_buy_quote": 806.92247}, {"ts": 1769184960000, "open": 0.1023, "high": 0.1029, "low": 0.1023, "close": 0.1026, "volume": 63836.9, "quote_volume": 6547.8405, "trades": 42, "taker_buy_volume": 55296.5, "taker_buy_quote": 5671.28097}, {"ts": 1769185020000, "open": 0.1025, "high": 0.1025, "low": 0.1022, "close": 0.1022, "volume": 13733.7, "quote_volume": 1405.4887, "trades": 23, "taker_buy_volume": 1425.7, "taker_buy_quote": 145.76206}, {"ts": 1769185080000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 1348.4, "quote_volume": 137.94132, "trades": 6, "taker_buy_volume": 393.8, "taker_buy_quote": 40.28574}, {"ts": 1769185140000, "open": 0.1023, "high": 0.1023, "low": 0.1018, "close": 0.102, "volume": 207067.0, "quote_volume": 21143.37524, "trades": 87, "taker_buy_volume": 66352.7, "taker_buy_quote": 6782.39532}, {"ts": 1769185200000, "open": 0.102, "high": 0.1024, "low": 0.102, "close": 0.1023, "volume": 23932.1, "quote_volume": 2445.60806, "trades": 22, "taker_buy_volume": 20940.7, "taker_buy_quote": 2139.86964}, {"ts": 1769185260000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 1578.9, "quote_volume": 161.51517, "trades": 5, "taker_buy_volume": 245.4, "taker_buy_quote": 25.10442}, {"ts": 1769185320000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 581.4, "quote_volume": 59.47722, "trades": 7, "taker_buy_volume": 458.4, "taker_buy_quote": 46.89432}, {"ts": 1769185380000, "open": 0.1023, "high": 0.1023, "low": 0.1018, "close": 0.102, "volume": 8890.7, "quote_volume": 905.95962, "trades": 12, "taker_buy_volume": 1389.8, "taker_buy_quote": 141.50622}, {"ts": 1769185440000, "open": 0.1021, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 25477.5, "quote_volume": 2601.24517, "trades": 29, "taker_buy_volume": 11705.5, "taker_buy_quote": 1195.26403}, {"ts": 1769185500000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 339.5, "quote_volume": 34.66295, "trades": 4, "taker_buy_volume": 339.5, "taker_buy_quote": 34.66295}, {"ts": 1769185560000, "open": 0.1022, "high": 0.1022, "low": 0.1015, "close": 0.1018, "volume": 61056.0, "quote_volume": 6213.39224, "trades": 61, "taker_buy_volume": 18881.4, "taker_buy_quote": 1919.32738}, {"ts": 1769185620000, "open": 0.1018, "high": 0.1018, "low": 0.1014, "close": 0.1016, "volume": 75750.8, "quote_volume": 7702.02386, "trades": 70, "taker_buy_volume": 26991.4, "taker_buy_quote": 2744.39547}, {"ts": 1769185680000, "open": 0.1016, "high": 0.1017, "low": 0.1013, "close": 0.1014, "volume": 175865.3, "quote_volume": 17848.44075, "trades": 122, "taker_buy_volume": 94655.0, "taker_buy_quote": 9608.15046}, {"ts": 1769185740000, "open": 0.1015, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 109736.0, "quote_volume": 11137.52127, "trades": 63, "taker_buy_volume": 91888.0, "taker_buy_quote": 9326.73181}, {"ts": 1769185800000, "open": 0.1014, "high": 0.102, "low": 0.1014, "close": 0.1018, "volume": 25571.9, "quote_volume": 2600.87405, "trades": 50, "taker_buy_volume": 17219.5, "taker_buy_quote": 1751.56331}, {"ts": 1769185860000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 7358.5, "quote_volume": 748.12464, "trades": 17, "taker_buy_volume": 2436.9, "taker_buy_quote": 247.83273}, {"ts": 1769185920000, "open": 0.1016, "high": 0.1016, "low": 0.101, "close": 0.1011, "volume": 27996.0, "quote_volume": 2835.69086, "trades": 60, "taker_buy_volume": 8002.3, "taker_buy_quote": 810.18771}, {"ts": 1769185980000, "open": 0.1011, "high": 0.1014, "low": 0.1011, "close": 0.1014, "volume": 7511.6, "quote_volume": 760.32635, "trades": 10, "taker_buy_volume": 7338.9, "taker_buy_quote": 742.86638}, {"ts": 1769186040000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 11965.2, "quote_volume": 1213.33436, "trades": 21, "taker_buy_volume": 10762.8, "taker_buy_quote": 1091.53124}, {"ts": 1769186100000, "open": 0.1015, "high": 0.1019, "low": 0.1015, "close": 0.1018, "volume": 40003.1, "quote_volume": 4062.85043, "trades": 41, "taker_buy_volume": 11388.5, "taker_buy_quote": 1158.24719}, {"ts": 1769186160000, "open": 0.1017, "high": 0.1023, "low": 0.1017, "close": 0.1021, "volume": 86126.0, "quote_volume": 8791.40083, "trades": 125, "taker_buy_volume": 67029.7, "taker_buy_quote": 6842.25971}, {"ts": 1769186220000, "open": 0.1021, "high": 0.1023, "low": 0.1019, "close": 0.1023, "volume": 27854.9, "quote_volume": 2844.21498, "trades": 48, "taker_buy_volume": 15701.6, "taker_buy_quote": 1604.77817}, {"ts": 1769186280000, "open": 0.1023, "high": 0.1024, "low": 0.1022, "close": 0.1024, "volume": 3731.0, "quote_volume": 381.86042, "trades": 10, "taker_buy_volume": 2945.5, "taker_buy_quote": 301.5352}, {"ts": 1769186340000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 22100.2, "quote_volume": 2257.77299, "trades": 18, "taker_buy_volume": 5646.8, "taker_buy_quote": 576.65303}, {"ts": 1769186400000, "open": 0.102, "high": 0.1024, "low": 0.102, "close": 0.1024, "volume": 36688.2, "quote_volume": 3751.37777, "trades": 50, "taker_buy_volume": 30374.0, "taker_buy_quote": 3106.49388}, {"ts": 1769186460000, "open": 0.1024, "high": 0.1025, "low": 0.1023, "close": 0.1024, "volume": 33213.5, "quote_volume": 3401.14927, "trades": 43, "taker_buy_volume": 29726.7, "taker_buy_quote": 3044.15607}, {"ts": 1769186520000, "open": 0.1024, "high": 0.1024, "low": 0.102, "close": 0.1022, "volume": 33555.6, "quote_volume": 3427.84651, "trades": 24, "taker_buy_volume": 12745.2, "taker_buy_quote": 1301.00342}, {"ts": 1769186580000, "open": 0.1022, "high": 0.1024, "low": 0.1021, "close": 0.1024, "volume": 13552.9, "quote_volume": 1386.36976, "trades": 18, "taker_buy_volume": 13306.3, "taker_buy_quote": 1361.17951}, {"ts": 1769186640000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 16986.8, "quote_volume": 1742.18386, "trades": 31, "taker_buy_volume": 11964.5, "taker_buy_quote": 1226.88986}, {"ts": 1769186700000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 9311.3, "quote_volume": 956.00165, "trades": 11, "taker_buy_volume": 6898.3, "taker_buy_quote": 707.95756}, {"ts": 1769186760000, "open": 0.1027, "high": 0.1027, "low": 0.1023, "close": 0.1025, "volume": 27811.8, "quote_volume": 2850.63408, "trades": 62, "taker_buy_volume": 15667.2, "taker_buy_quote": 1604.94806}, {"ts": 1769186820000, "open": 0.1025, "high": 0.1029, "low": 0.1025, "close": 0.1028, "volume": 16360.2, "quote_volume": 1679.34951, "trades": 18, "taker_buy_volume": 10583.3, "taker_buy_quote": 1086.23974}, {"ts": 1769186880000, "open": 0.1028, "high": 0.1031, "low": 0.1027, "close": 0.1031, "volume": 13654.9, "quote_volume": 1403.71175, "trades": 19, "taker_buy_volume": 10019.8, "taker_buy_quote": 1030.23093}, {"ts": 1769186940000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 9704.8, "quote_volume": 999.85714, "trades": 12, "taker_buy_volume": 5658.1, "taker_buy_quote": 582.9678}, {"ts": 1769187000000, "open": 0.1029, "high": 0.1032, "low": 0.1029, "close": 0.1031, "volume": 30672.6, "quote_volume": 3163.60096, "trades": 30, "taker_buy_volume": 20551.4, "taker_buy_quote": 2119.36339}, {"ts": 1769187060000, "open": 0.1032, "high": 0.1035, "low": 0.1032, "close": 0.1034, "volume": 38822.2, "quote_volume": 4011.33189, "trades": 28, "taker_buy_volume": 23380.6, "taker_buy_quote": 2416.60702}, {"ts": 1769187120000, "open": 0.1034, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 12510.7, "quote_volume": 1293.70904, "trades": 18, "taker_buy_volume": 8129.4, "taker_buy_quote": 840.74329}, {"ts": 1769187180000, "open": 0.1034, "high": 0.104, "low": 0.1034, "close": 0.1037, "volume": 20076.7, "quote_volume": 2083.58924, "trades": 48, "taker_buy_volume": 2890.5, "taker_buy_quote": 299.91344}, {"ts": 1769187240000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 9296.3, "quote_volume": 964.85525, "trades": 20, "taker_buy_volume": 5370.1, "taker_buy_quote": 557.33098}, {"ts": 1769187300000, "open": 0.1037, "high": 0.1037, "low": 0.1033, "close": 0.1033, "volume": 22370.3, "quote_volume": 2317.23333, "trades": 40, "taker_buy_volume": 3473.9, "taker_buy_quote": 359.00267}, {"ts": 1769187360000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 7555.1, "quote_volume": 781.50195, "trades": 14, "taker_buy_volume": 7186.5, "taker_buy_quote": 743.35185}, {"ts": 1769187420000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187480000, "open": 0.1034, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 6110.0, "quote_volume": 631.72494, "trades": 10, "taker_buy_volume": 398.7, "taker_buy_quote": 41.26545}, {"ts": 1769187540000, "open": 0.1034, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 28454.6, "quote_volume": 2940.54706, "trades": 50, "taker_buy_volume": 5547.5, "taker_buy_quote": 573.84545}, {"ts": 1769187600000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 6696.0, "quote_volume": 691.17781, "trades": 20, "taker_buy_volume": 926.7, "taker_buy_quote": 95.6988}, {"ts": 1769187660000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 4990.5, "quote_volume": 515.40727, "trades": 22, "taker_buy_volume": 2242.4, "taker_buy_quote": 231.62371}, {"ts": 1769187720000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 670.4, "quote_volume": 69.31936, "trades": 4, "taker_buy_volume": 670.4, "taker_buy_quote": 69.31936}, {"ts": 1769187780000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 828.0, "quote_volume": 85.5382, "trades": 4, "taker_buy_volume": 58.0, "taker_buy_quote": 5.9972}, {"ts": 1769187840000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 7472.6, "quote_volume": 770.39402, "trades": 18, "taker_buy_volume": 958.4, "taker_buy_quote": 98.90688}, {"ts": 1769187900000, "open": 0.103, "high": 0.1033, "low": 0.103, "close": 0.1032, "volume": 10051.1, "quote_volume": 1037.12094, "trades": 14, "taker_buy_volume": 8006.0, "taker_buy_quote": 825.95187}, {"ts": 1769187960000, "open": 0.1032, "high": 0.1032, "low": 0.1028, "close": 0.1028, "volume": 4485.1, "quote_volume": 461.73563, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188020000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1026, "volume": 5521.7, "quote_volume": 567.16709, "trades": 12, "taker_buy_volume": 1438.1, "taker_buy_quote": 147.75895}, {"ts": 1769188080000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 557.2, "quote_volume": 57.113, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188140000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 3736.4, "quote_volume": 382.981, "trades": 5, "taker_buy_volume": 3611.9, "taker_buy_quote": 370.21975}, {"ts": 1769188200000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 3010.8, "quote_volume": 309.13521, "trades": 10, "taker_buy_volume": 2579.1, "taker_buy_quote": 264.84279}, {"ts": 1769188260000, "open": 0.1027, "high": 0.1033, "low": 0.1027, "close": 0.1033, "volume": 2108.4, "quote_volume": 217.26222, "trades": 8, "taker_buy_volume": 1028.5, "taker_buy_quote": 105.78079}, {"ts": 1769188320000, "open": 0.1034, "high": 0.1048, "low": 0.1034, "close": 0.1046, "volume": 179115.2, "quote_volume": 18659.76675, "trades": 97, "taker_buy_volume": 104381.1, "taker_buy_quote": 10871.94862}, {"ts": 1769188380000, "open": 0.1046, "high": 0.105, "low": 0.1044, "close": 0.105, "volume": 118930.3, "quote_volume": 12460.30518, "trades": 83, "taker_buy_volume": 86117.7, "taker_buy_quote": 9024.07207}, {"ts": 1769188440000, "open": 0.105, "high": 0.1054, "low": 0.1047, "close": 0.1051, "volume": 426085.3, "quote_volume": 44721.70117, "trades": 138, "taker_buy_volume": 159803.4, "taker_buy_quote": 16782.62725}, {"ts": 1769188500000, "open": 0.105, "high": 0.105, "low": 0.1045, "close": 0.1045, "volume": 32014.0, "quote_volume": 3350.80255, "trades": 52, "taker_buy_volume": 19493.3, "taker_buy_quote": 2040.31716}, {"ts": 1769188560000, "open": 0.1044, "high": 0.1048, "low": 0.1044, "close": 0.1048, "volume": 2923.3, "quote_volume": 305.64644, "trades": 12, "taker_buy_volume": 2225.9, "taker_buy_quote": 232.75187}, {"ts": 1769188620000, "open": 0.1047, "high": 0.1047, "low": 0.1043, "close": 0.1044, "volume": 4723.7, "quote_volume": 493.27081, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188680000, "open": 0.1043, "high": 0.1045, "low": 0.1042, "close": 0.1045, "volume": 10947.0, "quote_volume": 1142.26839, "trades": 22, "taker_buy_volume": 6675.6, "taker_buy_quote": 696.87668}, {"ts": 1769188740000, "open": 0.1045, "high": 0.1046, "low": 0.1042, "close": 0.1042, "volume": 5225.6, "quote_volume": 545.93206, "trades": 10, "taker_buy_volume": 61.0, "taker_buy_quote": 6.3806}, {"ts": 1769188800000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 15835.0, "quote_volume": 1647.99253, "trades": 13, "taker_buy_volume": 963.8, "taker_buy_quote": 100.33158}, {"ts": 1769188860000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 76114.2, "quote_volume": 7908.52148, "trades": 28, "taker_buy_volume": 37637.7, "taker_buy_quote": 3910.29181}, {"ts": 1769188920000, "open": 0.1038, "high": 0.1045, "low": 0.1037, "close": 0.1043, "volume": 219843.8, "quote_volume": 22855.41938, "trades": 63, "taker_buy_volume": 177321.8, "taker_buy_quote": 18433.9196}, {"ts": 1769188980000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 8331.1, "quote_volume": 867.21694, "trades": 15, "taker_buy_volume": 3850.2, "taker_buy_quote": 401.16676}, {"ts": 1769189040000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1043, "volume": 2962.2, "quote_volume": 308.71013, "trades": 13, "taker_buy_volume": 1740.3, "taker_buy_quote": 181.27787}, {"ts": 1769189100000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1043, "volume": 5313.5, "quote_volume": 553.35123, "trades": 13, "taker_buy_volume": 1151.8, "taker_buy_quote": 120.01756}, {"ts": 1769189160000, "open": 0.1043, "high": 0.1048, "low": 0.1043, "close": 0.1047, "volume": 8631.0, "quote_volume": 902.91191, "trades": 27, "taker_buy_volume": 4718.4, "taker_buy_quote": 493.40323}, {"ts": 1769189220000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 9377.9, "quote_volume": 983.36629, "trades": 17, "taker_buy_volume": 7637.6, "taker_buy_quote": 801.03002}, {"ts": 1769189280000, "open": 0.1048, "high": 0.105, "low": 0.1048, "close": 0.1049, "volume": 29487.9, "quote_volume": 3093.33835, "trades": 32, "taker_buy_volume": 11587.4, "taker_buy_quote": 1215.57656}, {"ts": 1769189340000, "open": 0.1048, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 2781.0, "quote_volume": 291.58202, "trades": 11, "taker_buy_volume": 2131.8, "taker_buy_quote": 223.49688}, {"ts": 1769189400000, "open": 0.1051, "high": 0.1051, "low": 0.1048, "close": 0.1049, "volume": 27950.1, "quote_volume": 2934.48534, "trades": 30, "taker_buy_volume": 1690.9, "taker_buy_quote": 177.53267}, {"ts": 1769189460000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 12517.9, "quote_volume": 1313.95512, "trades": 14, "taker_buy_volume": 3016.2, "taker_buy_quote": 316.41157}, {"ts": 1769189520000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.1048, "volume": 61426.7, "quote_volume": 6448.9216, "trades": 23, "taker_buy_volume": 56469.6, "taker_buy_quote": 5929.224}, {"ts": 1769189580000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 8915.5, "quote_volume": 934.3444, "trades": 10, "taker_buy_volume": 8316.2, "taker_buy_quote": 871.53776}, {"ts": 1769189640000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 6490.3, "quote_volume": 679.66833, "trades": 11, "taker_buy_volume": 840.0, "taker_buy_quote": 87.864}, {"ts": 1769189700000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 38597.7, "quote_volume": 4041.14982, "trades": 17, "taker_buy_volume": 38597.7, "taker_buy_quote": 4041.14982}, {"ts": 1769189760000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 24733.1, "quote_volume": 2590.74541, "trades": 43, "taker_buy_volume": 11650.7, "taker_buy_quote": 1220.9718}, {"ts": 1769189820000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 18363.5, "quote_volume": 1921.57876, "trades": 36, "taker_buy_volume": 2829.0, "taker_buy_quote": 296.1963}, {"ts": 1769189880000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 3280.5, "quote_volume": 342.81225, "trades": 9, "taker_buy_volume": 241.4, "taker_buy_quote": 25.2263}, {"ts": 1769189940000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 13623.5, "quote_volume": 1421.17367, "trades": 16, "taker_buy_volume": 8156.8, "taker_buy_quote": 850.75424}, {"ts": 1769190000000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 10094.0, "quote_volume": 1053.76485, "trades": 16, "taker_buy_volume": 1872.5, "taker_buy_quote": 195.489}, {"ts": 1769190060000, "open": 0.1043, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 2769.8, "quote_volume": 289.3505, "trades": 14, "taker_buy_volume": 1768.2, "taker_buy_quote": 184.7567}, {"ts": 1769190120000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 391.4, "quote_volume": 40.91829, "trades": 5, "taker_buy_volume": 50.3, "taker_buy_quote": 5.25635}, {"ts": 1769190180000, "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": 1769190240000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 4452.9, "quote_volume": 465.32805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190300000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 15872.9, "quote_volume": 1656.733, "trades": 26, "taker_buy_volume": 8982.2, "taker_buy_quote": 937.39517}, {"ts": 1769190360000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 9202.8, "quote_volume": 959.86324, "trades": 26, "taker_buy_volume": 4480.4, "taker_buy_quote": 467.21456}, {"ts": 1769190420000, "open": 0.1043, "high": 0.105, "low": 0.1043, "close": 0.1048, "volume": 62031.6, "quote_volume": 6494.46199, "trades": 51, "taker_buy_volume": 54660.6, "taker_buy_quote": 5721.47128}, {"ts": 1769190480000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 13859.4, "quote_volume": 1449.91099, "trades": 30, "taker_buy_volume": 4301.3, "taker_buy_quote": 450.32864}, {"ts": 1769190540000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 174.7, "quote_volume": 18.25615, "trades": 2, "taker_buy_volume": 174.7, "taker_buy_quote": 18.25615}, {"ts": 1769190600000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 1364.1, "quote_volume": 142.38683, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190660000, "open": 0.1043, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 754.9, "quote_volume": 78.7875, "trades": 8, "taker_buy_volume": 754.9, "taker_buy_quote": 78.7875}, {"ts": 1769190720000, "open": 0.1045, "high": 0.1045, "low": 0.1041, "close": 0.1041, "volume": 28133.5, "quote_volume": 2932.93883, "trades": 23, "taker_buy_volume": 3255.1, "taker_buy_quote": 339.15653}, {"ts": 1769190780000, "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 450.9, "quote_volume": 47.02753, "trades": 8, "taker_buy_volume": 450.9, "taker_buy_quote": 47.02753}, {"ts": 1769190840000, "open": 0.1045, "high": 0.1049, "low": 0.1044, "close": 0.1047, "volume": 44332.5, "quote_volume": 4638.17184, "trades": 37, "taker_buy_volume": 30790.4, "taker_buy_quote": 3221.06863}, {"ts": 1769190900000, "open": 0.1047, "high": 0.1057, "low": 0.1047, "close": 0.1056, "volume": 84699.7, "quote_volume": 8915.93647, "trades": 86, "taker_buy_volume": 53517.1, "taker_buy_quote": 5634.5398}, {"ts": 1769190960000, "open": 0.1056, "high": 0.1057, "low": 0.105, "close": 0.105, "volume": 32241.8, "quote_volume": 3393.25314, "trades": 50, "taker_buy_volume": 13144.8, "taker_buy_quote": 1382.54797}, {"ts": 1769191020000, "open": 0.1049, "high": 0.1051, "low": 0.1048, "close": 0.1051, "volume": 43648.8, "quote_volume": 4585.79822, "trades": 62, "taker_buy_volume": 26561.1, "taker_buy_quote": 2790.65939}, {"ts": 1769191080000, "open": 0.1052, "high": 0.1054, "low": 0.1051, "close": 0.1053, "volume": 59504.2, "quote_volume": 6263.42512, "trades": 67, "taker_buy_volume": 39109.4, "taker_buy_quote": 4116.44809}, {"ts": 1769191140000, "open": 0.1053, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 32989.2, "quote_volume": 3477.39615, "trades": 39, "taker_buy_volume": 16200.4, "taker_buy_quote": 1708.33694}, {"ts": 1769191200000, "open": 0.1053, "high": 0.1053, "low": 0.1049, "close": 0.105, "volume": 66241.2, "quote_volume": 6969.4847, "trades": 93, "taker_buy_volume": 28294.1, "taker_buy_quote": 2977.89465}, {"ts": 1769191260000, "open": 0.1049, "high": 0.105, "low": 0.1047, "close": 0.1049, "volume": 26133.2, "quote_volume": 2739.21424, "trades": 45, "taker_buy_volume": 10503.9, "taker_buy_quote": 1101.47392}, {"ts": 1769191320000, "open": 0.1049, "high": 0.1051, "low": 0.1047, "close": 0.1049, "volume": 44903.0, "quote_volume": 4706.67293, "trades": 49, "taker_buy_volume": 18515.2, "taker_buy_quote": 1941.12134}, {"ts": 1769191380000, "open": 0.1049, "high": 0.1052, "low": 0.1049, "close": 0.1051, "volume": 34572.7, "quote_volume": 3632.3531, "trades": 56, "taker_buy_volume": 27915.1, "taker_buy_quote": 2931.99967}, {"ts": 1769191440000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 9583.3, "quote_volume": 1006.69965, "trades": 29, "taker_buy_volume": 1675.9, "taker_buy_quote": 176.12244}, {"ts": 1769191500000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 3808.8, "quote_volume": 400.66369, "trades": 16, "taker_buy_volume": 1556.3, "taker_buy_quote": 163.70569}, {"ts": 1769191560000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 2218.0, "quote_volume": 233.03872, "trades": 14, "taker_buy_volume": 1958.3, "taker_buy_quote": 205.77031}, {"ts": 1769191620000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 6362.8, "quote_volume": 669.20009, "trades": 23, "taker_buy_volume": 2097.0, "taker_buy_quote": 220.55532}, {"ts": 1769191680000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 16252.8, "quote_volume": 1708.78291, "trades": 36, "taker_buy_volume": 7008.1, "taker_buy_quote": 736.71047}, {"ts": 1769191740000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1052, "volume": 21810.4, "quote_volume": 2296.27642, "trades": 39, "taker_buy_volume": 12411.4, "taker_buy_quote": 1306.87086}, {"ts": 1769191800000, "open": 0.1053, "high": 0.1055, "low": 0.105, "close": 0.105, "volume": 22396.5, "quote_volume": 2359.4053, "trades": 53, "taker_buy_volume": 3018.7, "taker_buy_quote": 318.29761}, {"ts": 1769191860000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 5254.8, "quote_volume": 552.0807, "trades": 8, "taker_buy_volume": 3267.0, "taker_buy_quote": 343.3617}, {"ts": 1769191920000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.1049, "volume": 16073.7, "quote_volume": 1686.53835, "trades": 24, "taker_buy_volume": 2801.1, "taker_buy_quote": 294.02156}, {"ts": 1769191980000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 12560.9, "quote_volume": 1318.09337, "trades": 28, "taker_buy_volume": 10184.7, "taker_buy_quote": 1068.81289}, {"ts": 1769192040000, "open": 0.1049, "high": 0.1049, "low": 0.1044, "close": 0.1045, "volume": 33618.7, "quote_volume": 3520.61274, "trades": 34, "taker_buy_volume": 1543.1, "taker_buy_quote": 161.25395}, {"ts": 1769192100000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 5741.0, "quote_volume": 600.45883, "trades": 27, "taker_buy_volume": 2456.5, "taker_buy_quote": 256.91139}, {"ts": 1769192160000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 6224.4, "quote_volume": 650.94522, "trades": 21, "taker_buy_volume": 2074.7, "taker_buy_quote": 217.01362}, {"ts": 1769192220000, "open": 0.1047, "high": 0.105, "low": 0.1047, "close": 0.1049, "volume": 10575.5, "quote_volume": 1108.49841, "trades": 29, "taker_buy_volume": 5524.6, "taker_buy_quote": 579.15406}, {"ts": 1769192280000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 8927.7, "quote_volume": 936.30031, "trades": 17, "taker_buy_volume": 343.7, "taker_buy_quote": 36.03664}, {"ts": 1769192340000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 2301.4, "quote_volume": 240.97396, "trades": 10, "taker_buy_volume": 173.8, "taker_buy_quote": 18.21424}, {"ts": 1769192400000, "open": 0.1048, "high": 0.1048, "low": 0.1045, "close": 0.1047, "volume": 100587.5, "quote_volume": 10522.53548, "trades": 39, "taker_buy_volume": 82013.9, "taker_buy_quote": 8578.98872}, {"ts": 1769192460000, "open": 0.1048, "high": 0.1051, "low": 0.1048, "close": 0.1051, "volume": 17471.2, "quote_volume": 1832.75583, "trades": 29, "taker_buy_volume": 5102.2, "taker_buy_quote": 535.34559}, {"ts": 1769192520000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 1237.3, "quote_volume": 130.04023, "trades": 4, "taker_buy_volume": 430.7, "taker_buy_quote": 45.26657}, {"ts": 1769192580000, "open": 0.1051, "high": 0.1051, "low": 0.1048, "close": 0.1049, "volume": 2839.5, "quote_volume": 297.88659, "trades": 8, "taker_buy_volume": 146.4, "taker_buy_quote": 15.37662}, {"ts": 1769192640000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 1060.7, "quote_volume": 111.26743, "trades": 4, "taker_buy_volume": 1010.6, "taker_buy_quote": 106.01194}, {"ts": 1769192700000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 1083.8, "quote_volume": 113.69062, "trades": 5, "taker_buy_volume": 1033.7, "taker_buy_quote": 108.43513}, {"ts": 1769192760000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 6363.8, "quote_volume": 666.662, "trades": 14, "taker_buy_volume": 1198.8, "taker_buy_quote": 125.63424}, {"ts": 1769192820000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 48479.8, "quote_volume": 5071.02013, "trades": 17, "taker_buy_volume": 18711.0, "taker_buy_quote": 1957.1706}, {"ts": 1769192880000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 40959.1, "quote_volume": 4277.41256, "trades": 27, "taker_buy_volume": 4803.8, "taker_buy_quote": 501.85619}, {"ts": 1769192940000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 222.4, "quote_volume": 23.26304, "trades": 4, "taker_buy_volume": 222.4, "taker_buy_quote": 23.26304}, {"ts": 1769193000000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 7873.0, "quote_volume": 824.15773, "trades": 11, "taker_buy_volume": 3441.2, "taker_buy_quote": 360.14827}, {"ts": 1769193060000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 515.6, "quote_volume": 53.96577, "trades": 7, "taker_buy_volume": 295.1, "taker_buy_quote": 30.88445}, {"ts": 1769193120000, "open": 0.1046, "high": 0.1049, "low": 0.1046, "close": 0.1049, "volume": 2688.5, "quote_volume": 281.34003, "trades": 11, "taker_buy_volume": 2623.6, "taker_buy_quote": 274.53202}, {"ts": 1769193180000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.1048, "volume": 1837.8, "quote_volume": 192.82834, "trades": 7, "taker_buy_volume": 481.3, "taker_buy_quote": 50.5365}, {"ts": 1769193240000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 270.8, "quote_volume": 28.33069, "trades": 4, "taker_buy_volume": 170.5, "taker_buy_quote": 17.8343}, {"ts": 1769193300000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 626.2, "quote_volume": 65.50052, "trades": 5, "taker_buy_volume": 455.9, "taker_buy_quote": 47.68714}, {"ts": 1769193360000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 9359.5, "quote_volume": 978.99868, "trades": 15, "taker_buy_volume": 6974.6, "taker_buy_quote": 729.54316}, {"ts": 1769193420000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 16382.7, "quote_volume": 1709.50821, "trades": 35, "taker_buy_volume": 7148.2, "taker_buy_quote": 745.65122}, {"ts": 1769193480000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 1068.7, "quote_volume": 111.66221, "trades": 8, "taker_buy_volume": 1068.7, "taker_buy_quote": 111.66221}, {"ts": 1769193540000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 1403.8, "quote_volume": 146.70879, "trades": 4, "taker_buy_volume": 116.9, "taker_buy_quote": 12.22774}, {"ts": 1769193600000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 3639.8, "quote_volume": 380.56709, "trades": 9, "taker_buy_volume": 2470.1, "taker_buy_quote": 258.25771}, {"ts": 1769193660000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 11311.4, "quote_volume": 1184.47581, "trades": 22, "taker_buy_volume": 3092.1, "taker_buy_quote": 323.9151}, {"ts": 1769193720000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 516.4, "quote_volume": 54.10177, "trades": 6, "taker_buy_volume": 343.6, "taker_buy_quote": 35.99233}, {"ts": 1769193780000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 384.2, "quote_volume": 40.22574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193840000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 1717.7, "quote_volume": 179.84319, "trades": 11, "taker_buy_volume": 345.0, "taker_buy_quote": 36.1215}, {"ts": 1769193900000, "open": 0.1048, "high": 0.1048, "low": 0.1045, "close": 0.1045, "volume": 11309.0, "quote_volume": 1183.82076, "trades": 17, "taker_buy_volume": 5778.0, "taker_buy_quote": 604.85209}, {"ts": 1769193960000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 9607.1, "quote_volume": 1002.29522, "trades": 5, "taker_buy_volume": 1267.0, "taker_buy_quote": 132.4015}, {"ts": 1769194020000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 1420.1, "quote_volume": 147.98664, "trades": 4, "taker_buy_volume": 122.2, "taker_buy_quote": 12.74546}, {"ts": 1769194080000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 443.9, "quote_volume": 46.25438, "trades": 3, "taker_buy_volume": 120.0, "taker_buy_quote": 12.504}, {"ts": 1769194140000, "open": 0.1042, "high": 0.1042, "low": 0.1039, "close": 0.1039, "volume": 32826.1, "quote_volume": 3412.53991, "trades": 15, "taker_buy_volume": 14461.9, "taker_buy_quote": 1502.6275}, {"ts": 1769194200000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 998.6, "quote_volume": 103.8544, "trades": 6, "taker_buy_volume": 998.6, "taker_buy_quote": 103.8544}, {"ts": 1769194260000, "open": 0.1041, "high": 0.1041, "low": 0.1038, "close": 0.104, "volume": 1527.7, "quote_volume": 158.81939, "trades": 7, "taker_buy_volume": 598.5, "taker_buy_quote": 62.19461}, {"ts": 1769194320000, "open": 0.1042, "high": 0.1042, "low": 0.1039, "close": 0.104, "volume": 14650.5, "quote_volume": 1523.64966, "trades": 16, "taker_buy_volume": 2286.8, "taker_buy_quote": 237.81507}, {"ts": 1769194380000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 13960.6, "quote_volume": 1454.56752, "trades": 9, "taker_buy_volume": 13120.6, "taker_buy_quote": 1367.03952}, {"ts": 1769194440000, "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": 1769194500000, "open": 0.1043, "high": 0.1049, "low": 0.1043, "close": 0.1048, "volume": 34593.7, "quote_volume": 3622.62303, "trades": 21, "taker_buy_volume": 11498.4, "taker_buy_quote": 1204.69285}, {"ts": 1769194560000, "open": 0.1048, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 22585.5, "quote_volume": 2368.70383, "trades": 17, "taker_buy_volume": 12473.5, "taker_buy_quote": 1308.21812}, {"ts": 1769194620000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 2232.3, "quote_volume": 233.94504, "trades": 4, "taker_buy_volume": 123.0, "taker_buy_quote": 12.8904}, {"ts": 1769194680000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 243.4, "quote_volume": 25.52067, "trades": 2, "taker_buy_volume": 243.4, "taker_buy_quote": 25.52067}, {"ts": 1769194740000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 4150.1, "quote_volume": 434.5618, "trades": 11, "taker_buy_volume": 1489.6, "taker_buy_quote": 156.0856}, {"ts": 1769194800000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 124.0, "quote_volume": 12.9456, "trades": 1, "taker_buy_volume": 124.0, "taker_buy_quote": 12.9456}, {"ts": 1769194860000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 122.4, "quote_volume": 12.76632, "trades": 1, "taker_buy_volume": 122.4, "taker_buy_quote": 12.76632}, {"ts": 1769194920000, "open": 0.1043, "high": 0.1043, "low": 0.104, "close": 0.1041, "volume": 20770.1, "quote_volume": 2161.17233, "trades": 14, "taker_buy_volume": 3806.9, "taker_buy_quote": 396.66667}, {"ts": 1769194980000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 248.6, "quote_volume": 25.90412, "trades": 2, "taker_buy_volume": 248.6, "taker_buy_quote": 25.90412}, {"ts": 1769195040000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 1576.1, "quote_volume": 163.95092, "trades": 6, "taker_buy_volume": 184.0, "taker_buy_quote": 19.136}, {"ts": 1769195100000, "open": 0.1041, "high": 0.1043, "low": 0.104, "close": 0.1043, "volume": 6265.4, "quote_volume": 651.89311, "trades": 15, "taker_buy_volume": 3032.4, "taker_buy_quote": 315.4554}, {"ts": 1769195160000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 3329.6, "quote_volume": 347.27728, "trades": 4, "taker_buy_volume": 122.5, "taker_buy_quote": 12.77675}, {"ts": 1769195220000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 245.5, "quote_volume": 25.5811, "trades": 2, "taker_buy_volume": 120.8, "taker_buy_quote": 12.58736}, {"ts": 1769195280000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 194.3, "quote_volume": 20.24606, "trades": 2, "taker_buy_volume": 123.2, "taker_buy_quote": 12.83744}, {"ts": 1769195340000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 118.8, "quote_volume": 12.39084, "trades": 1, "taker_buy_volume": 118.8, "taker_buy_quote": 12.39084}, {"ts": 1769195400000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 961.8, "quote_volume": 100.31574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195460000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 243.2, "quote_volume": 25.36576, "trades": 2, "taker_buy_volume": 123.9, "taker_buy_quote": 12.92277}, {"ts": 1769195520000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 3625.9, "quote_volume": 378.54396, "trades": 8, "taker_buy_volume": 2231.6, "taker_buy_quote": 232.97904}, {"ts": 1769195580000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 3977.6, "quote_volume": 414.86368, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195640000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 12067.6, "quote_volume": 1259.08455, "trades": 15, "taker_buy_volume": 4679.6, "taker_buy_quote": 488.51615}, {"ts": 1769195700000, "open": 0.1044, "high": 0.1044, "low": 0.1039, "close": 0.1039, "volume": 49091.0, "quote_volume": 5111.59069, "trades": 37, "taker_buy_volume": 7973.5, "taker_buy_quote": 830.01746}, {"ts": 1769195760000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 9093.0, "quote_volume": 945.45532, "trades": 17, "taker_buy_volume": 5910.2, "taker_buy_quote": 614.44412}, {"ts": 1769195820000, "open": 0.1041, "high": 0.1041, "low": 0.1037, "close": 0.1039, "volume": 52593.7, "quote_volume": 5466.97652, "trades": 44, "taker_buy_volume": 15781.0, "taker_buy_quote": 1638.9073}, {"ts": 1769195880000, "open": 0.1039, "high": 0.1047, "low": 0.1039, "close": 0.1047, "volume": 53500.8, "quote_volume": 5583.1825, "trades": 52, "taker_buy_volume": 43647.3, "taker_buy_quote": 4554.67047}, {"ts": 1769195940000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 30246.3, "quote_volume": 3170.75894, "trades": 30, "taker_buy_volume": 15213.3, "taker_buy_quote": 1595.22848}, {"ts": 1769196000000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 238.6, "quote_volume": 24.99338, "trades": 2, "taker_buy_volume": 238.6, "taker_buy_quote": 24.99338}, {"ts": 1769196060000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 13128.2, "quote_volume": 1376.07874, "trades": 9, "taker_buy_volume": 3701.9, "taker_buy_quote": 388.2025}, {"ts": 1769196120000, "open": 0.105, "high": 0.1052, "low": 0.1045, "close": 0.1045, "volume": 25318.3, "quote_volume": 2657.27676, "trades": 32, "taker_buy_volume": 12029.6, "taker_buy_quote": 1264.88316}, {"ts": 1769196180000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 10579.2, "quote_volume": 1106.15322, "trades": 14, "taker_buy_volume": 7915.6, "taker_buy_quote": 827.97176}, {"ts": 1769196240000, "open": 0.1043, "high": 0.1051, "low": 0.1043, "close": 0.1048, "volume": 110455.7, "quote_volume": 11577.34597, "trades": 71, "taker_buy_volume": 65032.8, "taker_buy_quote": 6814.12897}, {"ts": 1769196300000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 6976.0, "quote_volume": 731.03311, "trades": 11, "taker_buy_volume": 5334.6, "taker_buy_quote": 559.06608}, {"ts": 1769196360000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 443.3, "quote_volume": 46.43313, "trades": 4, "taker_buy_volume": 319.8, "taker_buy_quote": 33.50268}, {"ts": 1769196420000, "open": 0.1046, "high": 0.1046, "low": 0.1043, "close": 0.1043, "volume": 10118.0, "quote_volume": 1058.01054, "trades": 12, "taker_buy_volume": 840.0, "taker_buy_quote": 87.864}, {"ts": 1769196480000, "open": 0.1043, "high": 0.105, "low": 0.1043, "close": 0.1049, "volume": 68062.8, "quote_volume": 7133.28521, "trades": 69, "taker_buy_volume": 34624.3, "taker_buy_quote": 3625.18121}, {"ts": 1769196540000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 3411.3, "quote_volume": 357.17556, "trades": 5, "taker_buy_volume": 2015.2, "taker_buy_quote": 210.99144}, {"ts": 1769196600000, "open": 0.1048, "high": 0.1048, "low": 0.1045, "close": 0.1045, "volume": 10229.5, "quote_volume": 1069.09262, "trades": 15, "taker_buy_volume": 4449.7, "taker_buy_quote": 465.0796}, {"ts": 1769196660000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 8196.4, "quote_volume": 856.11392, "trades": 13, "taker_buy_volume": 6140.3, "taker_buy_quote": 641.45708}, {"ts": 1769196720000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 2047.9, "quote_volume": 214.00555, "trades": 4, "taker_buy_volume": 2047.9, "taker_buy_quote": 214.00555}, {"ts": 1769196780000, "open": 0.1044, "high": 0.1044, "low": 0.1041, "close": 0.1041, "volume": 4031.2, "quote_volume": 419.81301, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196840000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 29706.5, "quote_volume": 3083.23619, "trades": 36, "taker_buy_volume": 9547.5, "taker_buy_quote": 990.63762}, {"ts": 1769196900000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 44503.4, "quote_volume": 4619.70622, "trades": 21, "taker_buy_volume": 35332.1, "taker_buy_quote": 3667.72528}, {"ts": 1769196960000, "open": 0.1041, "high": 0.1041, "low": 0.1035, "close": 0.1035, "volume": 30759.0, "quote_volume": 3191.82203, "trades": 32, "taker_buy_volume": 5907.9, "taker_buy_quote": 613.42887}, {"ts": 1769197020000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 4116.2, "quote_volume": 426.23176, "trades": 4, "taker_buy_volume": 4116.2, "taker_buy_quote": 426.23176}, {"ts": 1769197080000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1038, "volume": 14239.1, "quote_volume": 1477.28778, "trades": 12, "taker_buy_volume": 7064.5, "taker_buy_quote": 732.5885}, {"ts": 1769197140000, "open": 0.1038, "high": 0.1043, "low": 0.1038, "close": 0.104, "volume": 103365.5, "quote_volume": 10753.87246, "trades": 58, "taker_buy_volume": 22913.7, "taker_buy_quote": 2383.59338}, {"ts": 1769197200000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 495.0, "quote_volume": 51.4305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197260000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 4704.3, "quote_volume": 489.30617, "trades": 7, "taker_buy_volume": 4704.3, "taker_buy_quote": 489.30617}, {"ts": 1769197320000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 2593.1, "quote_volume": 269.99623, "trades": 4, "taker_buy_volume": 2047.9, "taker_buy_quote": 213.18639}, {"ts": 1769197380000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 18619.4, "quote_volume": 1938.99517, "trades": 26, "taker_buy_volume": 10864.7, "taker_buy_quote": 1131.23608}, {"ts": 1769197440000, "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 2914.2, "quote_volume": 303.67479, "trades": 5, "taker_buy_volume": 2914.2, "taker_buy_quote": 303.67479}, {"ts": 1769197500000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 6448.2, "quote_volume": 673.76408, "trades": 17, "taker_buy_volume": 3467.1, "taker_buy_quote": 361.99275}, {"ts": 1769197560000, "open": 0.1045, "high": 0.1049, "low": 0.1045, "close": 0.1046, "volume": 11923.3, "quote_volume": 1248.81395, "trades": 24, "taker_buy_volume": 9504.9, "taker_buy_quote": 995.60155}, {"ts": 1769197620000, "open": 0.1047, "high": 0.1047, "low": 0.1044, "close": 0.1044, "volume": 7627.1, "quote_volume": 796.91492, "trades": 26, "taker_buy_volume": 1488.1, "taker_buy_quote": 155.6791}, {"ts": 1769197680000, "open": 0.1044, "high": 0.1044, "low": 0.1041, "close": 0.1041, "volume": 17600.3, "quote_volume": 1833.32077, "trades": 32, "taker_buy_volume": 7485.0, "taker_buy_quote": 779.1885}, {"ts": 1769197740000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 172.4, "quote_volume": 17.94684, "trades": 2, "taker_buy_volume": 172.4, "taker_buy_quote": 17.94684}, {"ts": 1769197800000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1043, "volume": 1310.0, "quote_volume": 136.49828, "trades": 8, "taker_buy_volume": 880.7, "taker_buy_quote": 91.77399}, {"ts": 1769197860000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 522.3, "quote_volume": 54.47589, "trades": 6, "taker_buy_volume": 349.9, "taker_buy_quote": 36.49457}, {"ts": 1769197920000, "open": 0.1043, "high": 0.1043, "low": 0.1037, "close": 0.1039, "volume": 17948.6, "quote_volume": 1865.43954, "trades": 34, "taker_buy_volume": 4811.9, "taker_buy_quote": 499.95641}, {"ts": 1769197980000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 480.4, "quote_volume": 49.94988, "trades": 4, "taker_buy_volume": 242.1, "taker_buy_quote": 25.19051}, {"ts": 1769198040000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 242.7, "quote_volume": 25.26507, "trades": 2, "taker_buy_volume": 121.5, "taker_buy_quote": 12.64815}, {"ts": 1769198100000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 240.9, "quote_volume": 25.1137, "trades": 2, "taker_buy_volume": 121.7, "taker_buy_quote": 12.68114}, {"ts": 1769198160000, "open": 0.1043, "high": 0.1045, "low": 0.1042, "close": 0.1042, "volume": 3122.3, "quote_volume": 325.67562, "trades": 10, "taker_buy_volume": 463.2, "taker_buy_quote": 48.33173}, {"ts": 1769198220000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 143.8, "quote_volume": 14.99834, "trades": 2, "taker_buy_volume": 143.8, "taker_buy_quote": 14.99834}, {"ts": 1769198280000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 3754.6, "quote_volume": 391.62958, "trades": 11, "taker_buy_volume": 491.9, "taker_buy_quote": 51.32997}, {"ts": 1769198340000, "open": 0.1043, "high": 0.1046, "low": 0.1043, "close": 0.1046, "volume": 2750.8, "quote_volume": 287.43431, "trades": 8, "taker_buy_volume": 2750.8, "taker_buy_quote": 287.43431}, {"ts": 1769198400000, "open": 0.1044, "high": 0.1044, "low": 0.1037, "close": 0.1037, "volume": 21303.1, "quote_volume": 2215.21966, "trades": 27, "taker_buy_volume": 4764.8, "taker_buy_quote": 496.94182}, {"ts": 1769198460000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1037, "volume": 3921.9, "quote_volume": 406.94063, "trades": 8, "taker_buy_volume": 2960.9, "taker_buy_quote": 307.18883}, {"ts": 1769198520000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 124.2, "quote_volume": 12.87954, "trades": 1, "taker_buy_volume": 124.2, "taker_buy_quote": 12.87954}, {"ts": 1769198580000, "open": 0.1037, "high": 0.1037, "low": 0.1033, "close": 0.1034, "volume": 40711.2, "quote_volume": 4209.86904, "trades": 26, "taker_buy_volume": 19739.8, "taker_buy_quote": 2039.14531}, {"ts": 1769198640000, "open": 0.1035, "high": 0.1038, "low": 0.1035, "close": 0.1038, "volume": 6363.2, "quote_volume": 660.03402, "trades": 14, "taker_buy_volume": 2002.2, "taker_buy_quote": 207.58003}, {"ts": 1769198700000, "open": 0.1038, "high": 0.1043, "low": 0.1038, "close": 0.1043, "volume": 1873.3, "quote_volume": 194.99801, "trades": 8, "taker_buy_volume": 1754.1, "taker_buy_quote": 182.56545}, {"ts": 1769198760000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 5387.0, "quote_volume": 561.13188, "trades": 7, "taker_buy_volume": 122.4, "taker_buy_quote": 12.75408}, {"ts": 1769198820000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 3327.7, "quote_volume": 346.06844, "trades": 4, "taker_buy_volume": 245.0, "taker_buy_quote": 25.46764}, {"ts": 1769198880000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 2800.2, "quote_volume": 291.25692, "trades": 9, "taker_buy_volume": 2436.1, "taker_buy_quote": 253.36631}, {"ts": 1769198940000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 243.0, "quote_volume": 25.2963, "trades": 2, "taker_buy_volume": 124.1, "taker_buy_quote": 12.91881}, {"ts": 1769199000000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 1936.7, "quote_volume": 201.23504, "trades": 8, "taker_buy_volume": 364.3, "taker_buy_quote": 37.85077}, {"ts": 1769199060000, "open": 0.1039, "high": 0.1042, "low": 0.1039, "close": 0.1041, "volume": 10819.3, "quote_volume": 1126.15041, "trades": 13, "taker_buy_volume": 3931.3, "taker_buy_quote": 408.89837}, {"ts": 1769199120000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 5334.2, "quote_volume": 555.81133, "trades": 5, "taker_buy_volume": 5210.1, "taker_buy_quote": 542.88011}, {"ts": 1769199180000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 221.3, "quote_volume": 23.02712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199240000, "open": 0.104, "high": 0.1045, "low": 0.104, "close": 0.1045, "volume": 25034.1, "quote_volume": 2609.68601, "trades": 16, "taker_buy_volume": 22619.0, "taker_buy_quote": 2358.00857}, {"ts": 1769199300000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 386.5, "quote_volume": 40.38925, "trades": 3, "taker_buy_volume": 245.7, "taker_buy_quote": 25.67565}, {"ts": 1769199360000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 7141.6, "quote_volume": 745.81781, "trades": 10, "taker_buy_volume": 5477.1, "taker_buy_quote": 572.04401}, {"ts": 1769199420000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 7454.0, "quote_volume": 778.6289, "trades": 7, "taker_buy_volume": 3052.2, "taker_buy_quote": 318.96623}, {"ts": 1769199480000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 535.6, "quote_volume": 55.89259, "trades": 5, "taker_buy_volume": 415.7, "taker_buy_quote": 43.37503}, {"ts": 1769199540000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 1083.4, "quote_volume": 113.10696, "trades": 3, "taker_buy_volume": 960.5, "taker_buy_quote": 100.2762}, {"ts": 1769199600000, "open": 0.1044, "high": 0.1046, "low": 0.1043, "close": 0.1046, "volume": 1937.6, "quote_volume": 202.22632, "trades": 10, "taker_buy_volume": 1818.0, "taker_buy_quote": 189.74008}, {"ts": 1769199660000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 4751.1, "quote_volume": 496.62526, "trades": 11, "taker_buy_volume": 205.6, "taker_buy_quote": 21.50576}, {"ts": 1769199720000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 1893.3, "quote_volume": 198.03918, "trades": 2, "taker_buy_volume": 122.4, "taker_buy_quote": 12.80304}, {"ts": 1769199780000, "open": 0.1046, "high": 0.1049, "low": 0.1046, "close": 0.1048, "volume": 10737.3, "quote_volume": 1124.17657, "trades": 19, "taker_buy_volume": 416.4, "taker_buy_quote": 43.60877}, {"ts": 1769199840000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 3883.6, "quote_volume": 406.25597, "trades": 6, "taker_buy_volume": 1391.7, "taker_buy_quote": 145.55986}, {"ts": 1769199900000, "open": 0.1045, "high": 0.1045, "low": 0.104, "close": 0.104, "volume": 11834.3, "quote_volume": 1234.27418, "trades": 13, "taker_buy_volume": 616.1, "taker_buy_quote": 64.11136}, {"ts": 1769199960000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 485.3, "quote_volume": 50.44633, "trades": 4, "taker_buy_volume": 360.5, "taker_buy_quote": 37.47961}, {"ts": 1769200020000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 5917.5, "quote_volume": 614.2365, "trades": 9, "taker_buy_volume": 4770.0, "taker_buy_quote": 495.126}, {"ts": 1769200080000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 363.3, "quote_volume": 37.71054, "trades": 5, "taker_buy_volume": 124.9, "taker_buy_quote": 12.96462}, {"ts": 1769200140000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 1386.0, "quote_volume": 143.8668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200200000, "open": 0.1037, "high": 0.1037, "low": 0.1034, "close": 0.1036, "volume": 11608.0, "quote_volume": 1202.78805, "trades": 17, "taker_buy_volume": 3815.2, "taker_buy_quote": 394.70941}, {"ts": 1769200260000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 1261.7, "quote_volume": 130.56207, "trades": 2, "taker_buy_volume": 1261.7, "taker_buy_quote": 130.56207}, {"ts": 1769200320000, "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 30479.8, "quote_volume": 3147.74406, "trades": 24, "taker_buy_volume": 17596.0, "taker_buy_quote": 1816.13793}, {"ts": 1769200380000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 692.2, "quote_volume": 71.36582, "trades": 6, "taker_buy_volume": 569.0, "taker_buy_quote": 58.6639}, {"ts": 1769200440000, "open": 0.103, "high": 0.103, "low": 0.1027, "close": 0.1028, "volume": 4019.5, "quote_volume": 413.24435, "trades": 14, "taker_buy_volume": 591.3, "taker_buy_quote": 60.77325}, {"ts": 1769200500000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1029, "volume": 14091.9, "quote_volume": 1449.15556, "trades": 19, "taker_buy_volume": 2715.8, "taker_buy_quote": 279.31308}, {"ts": 1769200560000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.1031, "volume": 20666.3, "quote_volume": 2129.11151, "trades": 21, "taker_buy_volume": 10914.7, "taker_buy_quote": 1124.40161}, {"ts": 1769200620000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 17374.6, "quote_volume": 1789.68652, "trades": 12, "taker_buy_volume": 768.9, "taker_buy_quote": 79.28414}, {"ts": 1769200680000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 2675.3, "quote_volume": 275.58843, "trades": 8, "taker_buy_volume": 2473.0, "taker_buy_quote": 254.7313}, {"ts": 1769200740000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 2460.0, "quote_volume": 253.61959, "trades": 10, "taker_buy_volume": 1954.8, "taker_buy_quote": 201.53988}, {"ts": 1769200800000, "open": 0.1031, "high": 0.1034, "low": 0.1031, "close": 0.1033, "volume": 5281.3, "quote_volume": 545.09298, "trades": 10, "taker_buy_volume": 5036.4, "taker_buy_quote": 519.78266}, {"ts": 1769200860000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 549.4, "quote_volume": 56.75302, "trades": 3, "taker_buy_volume": 120.3, "taker_buy_quote": 12.42699}, {"ts": 1769200920000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 626.7, "quote_volume": 64.72565, "trades": 6, "taker_buy_volume": 354.0, "taker_buy_quote": 36.55574}, {"ts": 1769200980000, "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": 1769201040000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 1997.8, "quote_volume": 206.37274, "trades": 5, "taker_buy_volume": 122.0, "taker_buy_quote": 12.6026}, {"ts": 1769201100000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 666.6, "quote_volume": 68.84095, "trades": 6, "taker_buy_volume": 546.5, "taker_buy_quote": 56.43462}, {"ts": 1769201160000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 1269.4, "quote_volume": 131.00208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201220000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 3935.5, "quote_volume": 405.77433, "trades": 9, "taker_buy_volume": 3693.8, "taker_buy_quote": 380.84266}, {"ts": 1769201280000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 122.1, "quote_volume": 12.61293, "trades": 1, "taker_buy_volume": 122.1, "taker_buy_quote": 12.61293}, {"ts": 1769201340000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 367.7, "quote_volume": 38.02018, "trades": 4, "taker_buy_volume": 244.9, "taker_buy_quote": 25.32266}, {"ts": 1769201400000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 6604.7, "quote_volume": 682.26551, "trades": 10, "taker_buy_volume": 5333.6, "taker_buy_quote": 550.96088}, {"ts": 1769201460000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 429.8, "quote_volume": 44.42315, "trades": 5, "taker_buy_volume": 304.9, "taker_buy_quote": 31.50849}, {"ts": 1769201520000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 122.3, "quote_volume": 12.63359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201580000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 599.8, "quote_volume": 61.89936, "trades": 4, "taker_buy_volume": 599.8, "taker_buy_quote": 61.89936}, {"ts": 1769201640000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 122.4, "quote_volume": 12.64392, "trades": 1, "taker_buy_volume": 122.4, "taker_buy_quote": 12.64392}, {"ts": 1769201700000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 4048.1, "quote_volume": 418.57354, "trades": 8, "taker_buy_volume": 1392.3, "taker_buy_quote": 143.96382}, {"ts": 1769201760000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 4240.3, "quote_volume": 438.42589, "trades": 7, "taker_buy_volume": 120.9, "taker_buy_quote": 12.51315}, {"ts": 1769201820000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 205.4, "quote_volume": 21.21782, "trades": 2, "taker_buy_volume": 205.4, "taker_buy_quote": 21.21782}, {"ts": 1769201880000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 1089.5, "quote_volume": 112.54535, "trades": 3, "taker_buy_volume": 1089.5, "taker_buy_quote": 112.54535}, {"ts": 1769201940000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 691.1, "quote_volume": 71.36604, "trades": 5, "taker_buy_volume": 572.0, "taker_buy_quote": 59.06301}, {"ts": 1769202000000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 15941.4, "quote_volume": 1642.70086, "trades": 16, "taker_buy_volume": 5819.9, "taker_buy_quote": 600.15858}, {"ts": 1769202060000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 3502.7, "quote_volume": 361.12837, "trades": 6, "taker_buy_volume": 3502.7, "taker_buy_quote": 361.12837}, {"ts": 1769202120000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 24575.9, "quote_volume": 2531.34209, "trades": 10, "taker_buy_volume": 243.9, "taker_buy_quote": 25.14609}, {"ts": 1769202180000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 674.5, "quote_volume": 69.4735, "trades": 4, "taker_buy_volume": 122.1, "taker_buy_quote": 12.5763}, {"ts": 1769202240000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 2244.8, "quote_volume": 231.1291, "trades": 10, "taker_buy_volume": 1097.3, "taker_buy_quote": 112.9366}, {"ts": 1769202300000, "open": 0.103, "high": 0.103, "low": 0.1027, "close": 0.1027, "volume": 12270.5, "quote_volume": 1261.6717, "trades": 10, "taker_buy_volume": 1205.0, "taker_buy_quote": 124.04201}, {"ts": 1769202360000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 16753.7, "quote_volume": 1722.28036, "trades": 11, "taker_buy_volume": 613.9, "taker_buy_quote": 63.10892}, {"ts": 1769202420000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 10861.8, "quote_volume": 1116.62713, "trades": 13, "taker_buy_volume": 10046.1, "taker_buy_quote": 1032.77317}, {"ts": 1769202480000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 3556.0, "quote_volume": 365.5568, "trades": 14, "taker_buy_volume": 1277.6, "taker_buy_quote": 131.33728}, {"ts": 1769202540000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 22975.0, "quote_volume": 2360.16716, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202600000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 4855.8, "quote_volume": 498.59561, "trades": 7, "taker_buy_volume": 3646.1, "taker_buy_quote": 374.47528}, {"ts": 1769202660000, "open": 0.1028, "high": 0.103, "low": 0.1028, "close": 0.103, "volume": 3538.6, "quote_volume": 363.85135, "trades": 10, "taker_buy_volume": 3538.6, "taker_buy_quote": 363.85135}, {"ts": 1769202720000, "open": 0.103, "high": 0.1033, "low": 0.103, "close": 0.1033, "volume": 7488.4, "quote_volume": 772.6684, "trades": 25, "taker_buy_volume": 4457.8, "taker_buy_quote": 459.60742}, {"ts": 1769202780000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 685.5, "quote_volume": 70.88519, "trades": 9, "taker_buy_volume": 634.7, "taker_buy_quote": 65.62739}, {"ts": 1769202840000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 489.2, "quote_volume": 50.66376, "trades": 4, "taker_buy_volume": 489.2, "taker_buy_quote": 50.66376}, {"ts": 1769202900000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 170.4, "quote_volume": 17.65344, "trades": 2, "taker_buy_volume": 170.4, "taker_buy_quote": 17.65344}, {"ts": 1769202960000, "open": 0.1037, "high": 0.1037, "low": 0.1034, "close": 0.1034, "volume": 453.5, "quote_volume": 46.98972, "trades": 7, "taker_buy_volume": 172.8, "taker_buy_quote": 17.91936}, {"ts": 1769203020000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 27095.6, "quote_volume": 2798.14342, "trades": 27, "taker_buy_volume": 20337.9, "taker_buy_quote": 2100.73861}, {"ts": 1769203080000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 2910.2, "quote_volume": 301.31628, "trades": 13, "taker_buy_volume": 1792.0, "taker_buy_quote": 185.59981}, {"ts": 1769203140000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 272.2, "quote_volume": 28.15536, "trades": 3, "taker_buy_volume": 272.2, "taker_buy_quote": 28.15536}, {"ts": 1769203200000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 519.9, "quote_volume": 53.86157, "trades": 6, "taker_buy_volume": 519.9, "taker_buy_quote": 53.86157}, {"ts": 1769203260000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 3999.5, "quote_volume": 415.39771, "trades": 12, "taker_buy_volume": 1558.4, "taker_buy_quote": 162.01153}, {"ts": 1769203320000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 3341.4, "quote_volume": 347.17653, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203380000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 17132.3, "quote_volume": 1778.33274, "trades": 21, "taker_buy_volume": 9187.3, "taker_buy_quote": 953.64174}, {"ts": 1769203440000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 965.6, "quote_volume": 100.32584, "trades": 4, "taker_buy_volume": 965.6, "taker_buy_quote": 100.32584}, {"ts": 1769203500000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1037, "volume": 7806.6, "quote_volume": 810.816, "trades": 24, "taker_buy_volume": 174.6, "taker_buy_quote": 18.10602}, {"ts": 1769203560000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 4108.4, "quote_volume": 426.35894, "trades": 19, "taker_buy_volume": 3008.0, "taker_buy_quote": 312.2304}, {"ts": 1769203620000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1039, "volume": 5170.4, "quote_volume": 536.27949, "trades": 14, "taker_buy_volume": 4995.2, "taker_buy_quote": 518.11125}, {"ts": 1769203680000, "open": 0.104, "high": 0.1044, "low": 0.104, "close": 0.1043, "volume": 7334.7, "quote_volume": 764.82701, "trades": 18, "taker_buy_volume": 4358.0, "taker_buy_quote": 454.3572}, {"ts": 1769203740000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 299.3, "quote_volume": 31.21699, "trades": 2, "taker_buy_volume": 299.3, "taker_buy_quote": 31.21699}, {"ts": 1769203800000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 3893.7, "quote_volume": 405.06322, "trades": 8, "taker_buy_volume": 664.0, "taker_buy_quote": 69.16434}, {"ts": 1769203860000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 154.0, "quote_volume": 16.0314, "trades": 2, "taker_buy_volume": 154.0, "taker_buy_quote": 16.0314}, {"ts": 1769203920000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 262.0, "quote_volume": 27.28835, "trades": 3, "taker_buy_volume": 262.0, "taker_buy_quote": 27.28835}, {"ts": 1769203980000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 17668.2, "quote_volume": 1840.14526, "trades": 11, "taker_buy_volume": 5391.1, "taker_buy_quote": 560.98619}, {"ts": 1769204040000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 4564.4, "quote_volume": 475.2808, "trades": 6, "taker_buy_volume": 3298.1, "taker_buy_quote": 343.45897}, {"ts": 1769204100000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 219.9, "quote_volume": 22.93557, "trades": 3, "taker_buy_volume": 219.9, "taker_buy_quote": 22.93557}, {"ts": 1769204160000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 4868.0, "quote_volume": 507.7203, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204220000, "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": 1769204280000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 16000.4, "quote_volume": 1665.50757, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204340000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 19791.8, "quote_volume": 2058.3472, "trades": 25, "taker_buy_volume": 9254.5, "taker_buy_quote": 962.468}, {"ts": 1769204400000, "open": 0.104, "high": 0.1048, "low": 0.1039, "close": 0.1046, "volume": 54755.4, "quote_volume": 5726.87191, "trades": 47, "taker_buy_volume": 42350.1, "taker_buy_quote": 4429.05495}, {"ts": 1769204460000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 26675.0, "quote_volume": 2789.56358, "trades": 21, "taker_buy_volume": 6819.9, "taker_buy_quote": 712.72012}, {"ts": 1769204520000, "open": 0.1045, "high": 0.1046, "low": 0.1042, "close": 0.1046, "volume": 20442.2, "quote_volume": 2134.55712, "trades": 24, "taker_buy_volume": 9106.8, "taker_buy_quote": 950.18516}, {"ts": 1769204580000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 241.2, "quote_volume": 25.22952, "trades": 2, "taker_buy_volume": 241.2, "taker_buy_quote": 25.22952}, {"ts": 1769204640000, "open": 0.1047, "high": 0.1049, "low": 0.1042, "close": 0.1042, "volume": 15282.6, "quote_volume": 1597.85652, "trades": 20, "taker_buy_volume": 4383.0, "taker_buy_quote": 459.27459}, {"ts": 1769204700000, "open": 0.1042, "high": 0.1044, "low": 0.1038, "close": 0.1038, "volume": 26993.5, "quote_volume": 2808.92728, "trades": 30, "taker_buy_volume": 5104.3, "taker_buy_quote": 531.85943}, {"ts": 1769204760000, "open": 0.1036, "high": 0.1041, "low": 0.1036, "close": 0.1039, "volume": 40859.7, "quote_volume": 4241.63444, "trades": 42, "taker_buy_volume": 34257.0, "taker_buy_quote": 3556.21852}, {"ts": 1769204820000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 4695.2, "quote_volume": 488.29574, "trades": 13, "taker_buy_volume": 2298.9, "taker_buy_quote": 239.0856}, {"ts": 1769204880000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 2427.4, "quote_volume": 252.23502, "trades": 7, "taker_buy_volume": 2427.4, "taker_buy_quote": 252.23502}, {"ts": 1769204940000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 6711.6, "quote_volume": 696.82768, "trades": 11, "taker_buy_volume": 179.5, "taker_buy_quote": 18.66297}, {"ts": 1769205000000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 32968.2, "quote_volume": 3424.76511, "trades": 17, "taker_buy_volume": 11572.4, "taker_buy_quote": 1201.85624}, {"ts": 1769205060000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 4428.8, "quote_volume": 459.962, "trades": 8, "taker_buy_volume": 4304.3, "taker_buy_quote": 447.02645}, {"ts": 1769205120000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 4514.8, "quote_volume": 468.63624, "trades": 7, "taker_buy_volume": 4257.0, "taker_buy_quote": 441.8766}, {"ts": 1769205180000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 8567.9, "quote_volume": 889.9039, "trades": 10, "taker_buy_volume": 4213.8, "taker_buy_quote": 437.52517}, {"ts": 1769205240000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 6129.6, "quote_volume": 638.24346, "trades": 18, "taker_buy_volume": 2365.5, "taker_buy_quote": 246.02424}, {"ts": 1769205300000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 1040.8, "quote_volume": 108.4391, "trades": 5, "taker_buy_volume": 918.2, "taker_buy_quote": 95.67644}, {"ts": 1769205360000, "open": 0.1042, "high": 0.1042, "low": 0.1039, "close": 0.1039, "volume": 8944.1, "quote_volume": 930.91008, "trades": 11, "taker_buy_volume": 1064.9, "taker_buy_quote": 110.89628}, {"ts": 1769205420000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 4087.5, "quote_volume": 424.2825, "trades": 8, "taker_buy_volume": 2817.6, "taker_buy_quote": 292.46688}, {"ts": 1769205480000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 4927.4, "quote_volume": 511.46412, "trades": 8, "taker_buy_volume": 4927.4, "taker_buy_quote": 511.46412}, {"ts": 1769205540000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1037, "volume": 4880.6, "quote_volume": 506.43103, "trades": 15, "taker_buy_volume": 2387.7, "taker_buy_quote": 247.66801}, {"ts": 1769205600000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 12038.1, "quote_volume": 1246.52111, "trades": 31, "taker_buy_volume": 7230.2, "taker_buy_quote": 748.42267}, {"ts": 1769205660000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 3314.3, "quote_volume": 343.76876, "trades": 10, "taker_buy_volume": 3314.3, "taker_buy_quote": 343.76876}, {"ts": 1769205720000, "open": 0.104, "high": 0.104, "low": 0.1037, "close": 0.1037, "volume": 2639.8, "quote_volume": 274.18437, "trades": 11, "taker_buy_volume": 1488.9, "taker_buy_quote": 154.68193}, {"ts": 1769205780000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1037, "volume": 29497.7, "quote_volume": 3062.33437, "trades": 21, "taker_buy_volume": 3012.1, "taker_buy_quote": 312.82082}, {"ts": 1769205840000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 2990.2, "quote_volume": 310.08374, "trades": 6, "taker_buy_volume": 2583.6, "taker_buy_quote": 267.91932}, {"ts": 1769205900000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 3617.3, "quote_volume": 375.78973, "trades": 11, "taker_buy_volume": 3020.1, "taker_buy_quote": 313.74065}, {"ts": 1769205960000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 1238.5, "quote_volume": 128.86024, "trades": 8, "taker_buy_volume": 994.9, "taker_buy_quote": 103.51354}, {"ts": 1769206020000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 991.1, "quote_volume": 103.14496, "trades": 5, "taker_buy_volume": 829.0, "taker_buy_quote": 86.28656}, {"ts": 1769206080000, "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 5310.7, "quote_volume": 554.17253, "trades": 13, "taker_buy_volume": 4040.9, "taker_buy_quote": 421.60541}, {"ts": 1769206140000, "open": 0.1043, "high": 0.1045, "low": 0.1041, "close": 0.1044, "volume": 10647.4, "quote_volume": 1110.58595, "trades": 29, "taker_buy_volume": 3918.4, "taker_buy_quote": 408.76297}, {"ts": 1769206200000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 963.4, "quote_volume": 100.54297, "trades": 5, "taker_buy_volume": 844.1, "taker_buy_quote": 88.09998}, {"ts": 1769206260000, "open": 0.1044, "high": 0.1045, "low": 0.104, "close": 0.1044, "volume": 19775.6, "quote_volume": 2060.16485, "trades": 28, "taker_buy_volume": 7678.1, "taker_buy_quote": 799.45141}, {"ts": 1769206320000, "open": 0.1044, "high": 0.1047, "low": 0.1044, "close": 0.1046, "volume": 3686.7, "quote_volume": 385.35741, "trades": 12, "taker_buy_volume": 1133.0, "taker_buy_quote": 118.52148}, {"ts": 1769206380000, "open": 0.1045, "high": 0.1045, "low": 0.1042, "close": 0.1043, "volume": 1826.7, "quote_volume": 190.79062, "trades": 13, "taker_buy_volume": 716.3, "taker_buy_quote": 74.76628}, {"ts": 1769206440000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 2867.8, "quote_volume": 299.11154, "trades": 8, "taker_buy_volume": 1501.1, "taker_buy_quote": 156.56473}, {"ts": 1769206500000, "open": 0.1042, "high": 0.1042, "low": 0.1039, "close": 0.1039, "volume": 5388.1, "quote_volume": 560.24699, "trades": 6, "taker_buy_volume": 1396.5, "taker_buy_quote": 145.09635}, {"ts": 1769206560000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 120.1, "quote_volume": 12.47839, "trades": 1, "taker_buy_volume": 120.1, "taker_buy_quote": 12.47839}, {"ts": 1769206620000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 3206.5, "quote_volume": 333.15535, "trades": 4, "taker_buy_volume": 3206.5, "taker_buy_quote": 333.15535}, {"ts": 1769206680000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 3883.6, "quote_volume": 403.15032, "trades": 12, "taker_buy_volume": 2494.0, "taker_buy_quote": 258.89779}, {"ts": 1769206740000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 2614.0, "quote_volume": 271.44305, "trades": 7, "taker_buy_volume": 1342.2, "taker_buy_quote": 139.43021}, {"ts": 1769206800000, "open": 0.104, "high": 0.1043, "low": 0.104, "close": 0.1043, "volume": 27829.2, "quote_volume": 2897.52786, "trades": 11, "taker_buy_volume": 27709.7, "taker_buy_quote": 2885.07596}, {"ts": 1769206860000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 404.0, "quote_volume": 42.0564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206920000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 7649.2, "quote_volume": 796.76718, "trades": 11, "taker_buy_volume": 7649.2, "taker_buy_quote": 796.76718}, {"ts": 1769206980000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 4430.2, "quote_volume": 462.00938, "trades": 6, "taker_buy_volume": 3701.8, "taker_buy_quote": 386.09774}, {"ts": 1769207040000, "open": 0.1041, "high": 0.1041, "low": 0.1038, "close": 0.1039, "volume": 2444.8, "quote_volume": 254.0518, "trades": 9, "taker_buy_volume": 1239.4, "taker_buy_quote": 128.77375}, {"ts": 1769207100000, "open": 0.104, "high": 0.1044, "low": 0.104, "close": 0.1044, "volume": 10936.2, "quote_volume": 1140.30637, "trades": 18, "taker_buy_volume": 10936.2, "taker_buy_quote": 1140.30637}, {"ts": 1769207160000, "open": 0.1043, "high": 0.1046, "low": 0.1043, "close": 0.1046, "volume": 7787.8, "quote_volume": 813.70218, "trades": 13, "taker_buy_volume": 7420.3, "taker_buy_quote": 775.37193}, {"ts": 1769207220000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 26885.2, "quote_volume": 2815.95307, "trades": 21, "taker_buy_volume": 19371.5, "taker_buy_quote": 2028.54167}, {"ts": 1769207280000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 1818.8, "quote_volume": 190.36719, "trades": 10, "taker_buy_volume": 488.0, "taker_buy_quote": 51.05702}, {"ts": 1769207340000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 2676.8, "quote_volume": 279.99328, "trades": 4, "taker_buy_volume": 2059.9, "taker_buy_quote": 215.46554}, {"ts": 1769207400000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 8107.8, "quote_volume": 846.77883, "trades": 12, "taker_buy_volume": 1273.0, "taker_buy_quote": 133.0285}, {"ts": 1769207460000, "open": 0.1045, "high": 0.1052, "low": 0.1045, "close": 0.1049, "volume": 40664.9, "quote_volume": 4260.93602, "trades": 38, "taker_buy_volume": 35959.5, "taker_buy_quote": 3767.25495}, {"ts": 1769207520000, "open": 0.1048, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 866.4, "quote_volume": 90.90034, "trades": 5, "taker_buy_volume": 646.6, "taker_buy_quote": 67.8404}, {"ts": 1769207580000, "open": 0.105, "high": 0.1055, "low": 0.1049, "close": 0.1055, "volume": 116765.7, "quote_volume": 12281.7981, "trades": 117, "taker_buy_volume": 93678.3, "taker_buy_quote": 9855.00427}, {"ts": 1769207640000, "open": 0.1054, "high": 0.1059, "low": 0.1049, "close": 0.1059, "volume": 170528.2, "quote_volume": 17986.05586, "trades": 189, "taker_buy_volume": 94654.9, "taker_buy_quote": 9981.8194}, {"ts": 1769207700000, "open": 0.1058, "high": 0.1059, "low": 0.1055, "close": 0.1058, "volume": 137154.2, "quote_volume": 14495.49488, "trades": 127, "taker_buy_volume": 56322.7, "taker_buy_quote": 5951.99925}, {"ts": 1769207760000, "open": 0.1059, "high": 0.1061, "low": 0.1058, "close": 0.1059, "volume": 45174.1, "quote_volume": 4787.62668, "trades": 56, "taker_buy_volume": 25994.4, "taker_buy_quote": 2756.12678}, {"ts": 1769207820000, "open": 0.1058, "high": 0.1062, "low": 0.1057, "close": 0.1061, "volume": 99357.5, "quote_volume": 10519.1219, "trades": 94, "taker_buy_volume": 78886.2, "taker_buy_quote": 8352.72336}, {"ts": 1769207880000, "open": 0.106, "high": 0.1064, "low": 0.1059, "close": 0.1063, "volume": 28645.8, "quote_volume": 3043.99243, "trades": 57, "taker_buy_volume": 24306.8, "taker_buy_quote": 2583.50291}, {"ts": 1769207940000, "open": 0.1063, "high": 0.1066, "low": 0.1061, "close": 0.1065, "volume": 104519.5, "quote_volume": 11118.66333, "trades": 217, "taker_buy_volume": 74934.1, "taker_buy_quote": 7974.16729}, {"ts": 1769208000000, "open": 0.1065, "high": 0.1066, "low": 0.1062, "close": 0.1063, "volume": 70246.5, "quote_volume": 7475.72507, "trades": 186, "taker_buy_volume": 47637.8, "taker_buy_quote": 5069.83455}, {"ts": 1769208060000, "open": 0.1063, "high": 0.107, "low": 0.1062, "close": 0.107, "volume": 169457.3, "quote_volume": 18090.00963, "trades": 200, "taker_buy_volume": 132760.5, "taker_buy_quote": 14171.93374}, {"ts": 1769208120000, "open": 0.1071, "high": 0.1071, "low": 0.1068, "close": 0.1069, "volume": 67790.2, "quote_volume": 7248.88926, "trades": 73, "taker_buy_volume": 31755.0, "taker_buy_quote": 3396.79967}, {"ts": 1769208180000, "open": 0.1069, "high": 0.107, "low": 0.1067, "close": 0.107, "volume": 15320.6, "quote_volume": 1636.01421, "trades": 36, "taker_buy_volume": 2910.6, "taker_buy_quote": 310.94602}, {"ts": 1769208240000, "open": 0.1068, "high": 0.107, "low": 0.1067, "close": 0.107, "volume": 26340.6, "quote_volume": 2816.08412, "trades": 42, "taker_buy_volume": 17956.4, "taker_buy_quote": 1920.469}, {"ts": 1769208300000, "open": 0.107, "high": 0.1073, "low": 0.1068, "close": 0.1068, "volume": 63731.7, "quote_volume": 6822.93447, "trades": 81, "taker_buy_volume": 30513.4, "taker_buy_quote": 3270.03798}, {"ts": 1769208360000, "open": 0.1067, "high": 0.1068, "low": 0.106, "close": 0.1063, "volume": 100490.5, "quote_volume": 10684.43759, "trades": 106, "taker_buy_volume": 69289.2, "taker_buy_quote": 7365.08284}, {"ts": 1769208420000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 10850.6, "quote_volume": 1154.74961, "trades": 11, "taker_buy_volume": 2826.1, "taker_buy_quote": 300.94281}, {"ts": 1769208480000, "open": 0.1065, "high": 0.1065, "low": 0.1061, "close": 0.1062, "volume": 120503.0, "quote_volume": 12807.44406, "trades": 131, "taker_buy_volume": 82736.2, "taker_buy_quote": 8795.89467}, {"ts": 1769208540000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 49097.5, "quote_volume": 5207.91368, "trades": 32, "taker_buy_volume": 1174.7, "taker_buy_quote": 124.63567}, {"ts": 1769208600000, "open": 0.1061, "high": 0.1064, "low": 0.106, "close": 0.1063, "volume": 17676.7, "quote_volume": 1878.02604, "trades": 44, "taker_buy_volume": 12936.9, "taker_buy_quote": 1374.66705}, {"ts": 1769208660000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 5512.3, "quote_volume": 586.99503, "trades": 9, "taker_buy_volume": 5273.4, "taker_buy_quote": 561.59996}, {"ts": 1769208720000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 22561.2, "quote_volume": 2394.31887, "trades": 27, "taker_buy_volume": 14295.1, "taker_buy_quote": 1516.74239}, {"ts": 1769208780000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 2145.9, "quote_volume": 227.64435, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208840000, "open": 0.106, "high": 0.1063, "low": 0.1058, "close": 0.1063, "volume": 28509.5, "quote_volume": 3020.95541, "trades": 40, "taker_buy_volume": 16010.4, "taker_buy_quote": 1697.00511}, {"ts": 1769208900000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 4163.4, "quote_volume": 442.57436, "trades": 9, "taker_buy_volume": 220.5, "taker_buy_quote": 23.44409}, {"ts": 1769208960000, "open": 0.1063, "high": 0.1068, "low": 0.1062, "close": 0.1068, "volume": 46288.6, "quote_volume": 4936.63472, "trades": 33, "taker_buy_volume": 45734.7, "taker_buy_quote": 4877.752}, {"ts": 1769209020000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 3068.2, "quote_volume": 327.51891, "trades": 14, "taker_buy_volume": 1509.8, "taker_buy_quote": 161.12502}, {"ts": 1769209080000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 12467.9, "quote_volume": 1328.08019, "trades": 14, "taker_buy_volume": 646.0, "taker_buy_quote": 68.8494}, {"ts": 1769209140000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 13298.1, "quote_volume": 1420.61936, "trades": 33, "taker_buy_volume": 5858.8, "taker_buy_quote": 625.98018}, {"ts": 1769209200000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 22171.6, "quote_volume": 2367.92142, "trades": 15, "taker_buy_volume": 17981.8, "taker_buy_quote": 1920.65414}, {"ts": 1769209260000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 98.9, "quote_volume": 10.54274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209320000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 938.4, "quote_volume": 100.06189, "trades": 6, "taker_buy_volume": 284.5, "taker_buy_quote": 30.35615}, {"ts": 1769209380000, "open": 0.1067, "high": 0.1068, "low": 0.1062, "close": 0.1064, "volume": 12497.8, "quote_volume": 1331.65366, "trades": 39, "taker_buy_volume": 3725.0, "taker_buy_quote": 396.59042}, {"ts": 1769209440000, "open": 0.1065, "high": 0.1068, "low": 0.1063, "close": 0.1064, "volume": 41401.3, "quote_volume": 4412.66697, "trades": 69, "taker_buy_volume": 13950.2, "taker_buy_quote": 1484.89945}, {"ts": 1769209500000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 1660.7, "quote_volume": 176.93845, "trades": 8, "taker_buy_volume": 1660.7, "taker_buy_quote": 176.93845}, {"ts": 1769209560000, "open": 0.1066, "high": 0.1067, "low": 0.1064, "close": 0.1065, "volume": 43791.2, "quote_volume": 4662.37433, "trades": 29, "taker_buy_volume": 2628.9, "taker_buy_quote": 280.29983}, {"ts": 1769209620000, "open": 0.1065, "high": 0.1069, "low": 0.1065, "close": 0.1066, "volume": 42015.8, "quote_volume": 4482.31754, "trades": 63, "taker_buy_volume": 29795.9, "taker_buy_quote": 3179.48395}, {"ts": 1769209680000, "open": 0.1065, "high": 0.1066, "low": 0.106, "close": 0.1061, "volume": 33541.0, "quote_volume": 3559.63869, "trades": 51, "taker_buy_volume": 4810.0, "taker_buy_quote": 511.32378}, {"ts": 1769209740000, "open": 0.1061, "high": 0.1064, "low": 0.106, "close": 0.1064, "volume": 38591.9, "quote_volume": 4095.55102, "trades": 56, "taker_buy_volume": 24519.8, "taker_buy_quote": 2602.25071}, {"ts": 1769209800000, "open": 0.1064, "high": 0.1065, "low": 0.106, "close": 0.106, "volume": 34890.9, "quote_volume": 3705.06146, "trades": 60, "taker_buy_volume": 19127.0, "taker_buy_quote": 2033.11321}, {"ts": 1769209860000, "open": 0.106, "high": 0.1061, "low": 0.1057, "close": 0.1057, "volume": 85075.5, "quote_volume": 9011.40469, "trades": 57, "taker_buy_volume": 3377.4, "taker_buy_quote": 358.24347}, {"ts": 1769209920000, "open": 0.1058, "high": 0.1062, "low": 0.1058, "close": 0.1059, "volume": 80976.4, "quote_volume": 8581.17191, "trades": 82, "taker_buy_volume": 66866.9, "taker_buy_quote": 7087.79919}, {"ts": 1769209980000, "open": 0.1059, "high": 0.1059, "low": 0.1054, "close": 0.1054, "volume": 23386.8, "quote_volume": 2468.00402, "trades": 42, "taker_buy_volume": 4522.3, "taker_buy_quote": 477.94306}, {"ts": 1769210040000, "open": 0.1054, "high": 0.1056, "low": 0.1053, "close": 0.1056, "volume": 43671.1, "quote_volume": 4608.19411, "trades": 62, "taker_buy_volume": 32122.6, "taker_buy_quote": 3390.60135}, {"ts": 1769210100000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 9212.3, "quote_volume": 973.13459, "trades": 59, "taker_buy_volume": 7848.5, "taker_buy_quote": 829.11731}, {"ts": 1769210160000, "open": 0.1056, "high": 0.1056, "low": 0.1053, "close": 0.1053, "volume": 11322.3, "quote_volume": 1193.76356, "trades": 23, "taker_buy_volume": 1189.1, "taker_buy_quote": 125.56896}, {"ts": 1769210220000, "open": 0.1053, "high": 0.1056, "low": 0.1053, "close": 0.1056, "volume": 6961.0, "quote_volume": 733.81024, "trades": 16, "taker_buy_volume": 6961.0, "taker_buy_quote": 733.81024}, {"ts": 1769210280000, "open": 0.1057, "high": 0.1065, "low": 0.1057, "close": 0.1061, "volume": 27712.2, "quote_volume": 2939.29551, "trades": 69, "taker_buy_volume": 15443.4, "taker_buy_quote": 1638.5717}, {"ts": 1769210340000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 8795.4, "quote_volume": 933.4577, "trades": 30, "taker_buy_volume": 4916.1, "taker_buy_quote": 521.76073}, {"ts": 1769210400000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 10850.5, "quote_volume": 1151.47075, "trades": 26, "taker_buy_volume": 5284.2, "taker_buy_quote": 560.82371}, {"ts": 1769210460000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 7752.2, "quote_volume": 821.20811, "trades": 15, "taker_buy_volume": 909.7, "taker_buy_quote": 96.4282}, {"ts": 1769210520000, "open": 0.1058, "high": 0.1058, "low": 0.1053, "close": 0.1053, "volume": 51574.5, "quote_volume": 5441.28197, "trades": 43, "taker_buy_volume": 26716.3, "taker_buy_quote": 2815.99523}, {"ts": 1769210580000, "open": 0.1053, "high": 0.1059, "low": 0.1051, "close": 0.1059, "volume": 43121.7, "quote_volume": 4552.40242, "trades": 66, "taker_buy_volume": 39377.9, "taker_buy_quote": 4157.1738}, {"ts": 1769210640000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 9249.7, "quote_volume": 979.12973, "trades": 14, "taker_buy_volume": 5932.7, "taker_buy_quote": 628.27293}, {"ts": 1769210700000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 170.5, "quote_volume": 18.02185, "trades": 2, "taker_buy_volume": 170.5, "taker_buy_quote": 18.02185}, {"ts": 1769210760000, "open": 0.1057, "high": 0.1062, "low": 0.1057, "close": 0.1061, "volume": 83151.4, "quote_volume": 8819.04708, "trades": 58, "taker_buy_volume": 40168.7, "taker_buy_quote": 4260.33752}, {"ts": 1769210820000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 15443.5, "quote_volume": 1636.9987, "trades": 14, "taker_buy_volume": 1678.9, "taker_buy_quote": 177.9511}, {"ts": 1769210880000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 11756.9, "quote_volume": 1246.13119, "trades": 15, "taker_buy_volume": 5577.5, "taker_buy_quote": 591.12421}, {"ts": 1769210940000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 2726.4, "quote_volume": 289.22711, "trades": 7, "taker_buy_volume": 1644.7, "taker_buy_quote": 174.49061}, {"ts": 1769211000000, "open": 0.1061, "high": 0.1061, "low": 0.1058, "close": 0.1058, "volume": 52052.3, "quote_volume": 5519.59309, "trades": 34, "taker_buy_volume": 10730.6, "taker_buy_quote": 1137.42712}, {"ts": 1769211060000, "open": 0.1058, "high": 0.1061, "low": 0.1058, "close": 0.1061, "volume": 18028.2, "quote_volume": 1909.89791, "trades": 28, "taker_buy_volume": 18028.2, "taker_buy_quote": 1909.89791}, {"ts": 1769211120000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 6103.8, "quote_volume": 646.49968, "trades": 10, "taker_buy_volume": 3817.7, "taker_buy_quote": 404.28244}, {"ts": 1769211180000, "open": 0.1059, "high": 0.1059, "low": 0.1053, "close": 0.1054, "volume": 67918.8, "quote_volume": 7161.74386, "trades": 23, "taker_buy_volume": 4234.0, "taker_buy_quote": 446.93413}, {"ts": 1769211240000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 2312.4, "quote_volume": 243.59624, "trades": 8, "taker_buy_volume": 2054.2, "taker_buy_quote": 216.39829}, {"ts": 1769211300000, "open": 0.1053, "high": 0.1056, "low": 0.1053, "close": 0.1056, "volume": 16806.1, "quote_volume": 1770.15181, "trades": 18, "taker_buy_volume": 16756.4, "taker_buy_quote": 1764.90349}, {"ts": 1769211360000, "open": 0.1055, "high": 0.1055, "low": 0.1051, "close": 0.1052, "volume": 38469.8, "quote_volume": 4050.72165, "trades": 42, "taker_buy_volume": 6698.4, "taker_buy_quote": 704.11167}, {"ts": 1769211420000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 1703.7, "quote_volume": 179.39462, "trades": 6, "taker_buy_volume": 1653.8, "taker_buy_quote": 174.14514}, {"ts": 1769211480000, "open": 0.1052, "high": 0.1057, "low": 0.1052, "close": 0.1057, "volume": 7406.2, "quote_volume": 779.99979, "trades": 11, "taker_buy_volume": 7406.2, "taker_buy_quote": 779.99979}, {"ts": 1769211540000, "open": 0.1056, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 36201.1, "quote_volume": 3823.07466, "trades": 26, "taker_buy_volume": 19938.0, "taker_buy_quote": 2105.81055}, {"ts": 1769211600000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 3084.5, "quote_volume": 325.41475, "trades": 10, "taker_buy_volume": 3084.5, "taker_buy_quote": 325.41475}, {"ts": 1769211660000, "open": 0.1055, "high": 0.1056, "low": 0.1052, "close": 0.1056, "volume": 20994.4, "quote_volume": 2213.33113, "trades": 24, "taker_buy_volume": 19801.9, "taker_buy_quote": 2087.40313}, {"ts": 1769211720000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 210.0, "quote_volume": 22.155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211780000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 5479.7, "quote_volume": 577.92509, "trades": 9, "taker_buy_volume": 122.9, "taker_buy_quote": 12.97824}, {"ts": 1769211840000, "open": 0.1054, "high": 0.1054, "low": 0.105, "close": 0.1053, "volume": 68727.3, "quote_volume": 7229.86693, "trades": 48, "taker_buy_volume": 34680.7, "taker_buy_quote": 3649.21164}, {"ts": 1769211900000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 13023.3, "quote_volume": 1372.39308, "trades": 20, "taker_buy_volume": 4866.5, "taker_buy_quote": 512.66636}, {"ts": 1769211960000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 1682.3, "quote_volume": 177.61416, "trades": 5, "taker_buy_volume": 367.5, "taker_buy_quote": 38.77128}, {"ts": 1769212020000, "open": 0.1056, "high": 0.1056, "low": 0.1053, "close": 0.1053, "volume": 12784.8, "quote_volume": 1348.64463, "trades": 8, "taker_buy_volume": 2427.3, "taker_buy_quote": 255.92838}, {"ts": 1769212080000, "open": 0.1054, "high": 0.1056, "low": 0.1053, "close": 0.1056, "volume": 7235.6, "quote_volume": 762.62166, "trades": 11, "taker_buy_volume": 6765.9, "taker_buy_quote": 713.16225}, {"ts": 1769212140000, "open": 0.1056, "high": 0.1059, "low": 0.1056, "close": 0.1058, "volume": 1882.8, "quote_volume": 199.05706, "trades": 9, "taker_buy_volume": 1426.3, "taker_buy_quote": 150.81949}, {"ts": 1769212200000, "open": 0.1059, "high": 0.1062, "low": 0.1059, "close": 0.1061, "volume": 8672.2, "quote_volume": 920.34153, "trades": 15, "taker_buy_volume": 1649.3, "taker_buy_quote": 175.0273}, {"ts": 1769212260000, "open": 0.1059, "high": 0.1061, "low": 0.1057, "close": 0.1058, "volume": 26290.2, "quote_volume": 2783.45522, "trades": 34, "taker_buy_volume": 12696.0, "taker_buy_quote": 1344.84762}, {"ts": 1769212320000, "open": 0.1058, "high": 0.1058, "low": 0.1055, "close": 0.1055, "volume": 7852.0, "quote_volume": 829.69239, "trades": 10, "taker_buy_volume": 1436.8, "taker_buy_quote": 151.86976}, {"ts": 1769212380000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 9646.7, "quote_volume": 1017.77591, "trades": 14, "taker_buy_volume": 5799.5, "taker_buy_quote": 611.89631}, {"ts": 1769212440000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 10552.2, "quote_volume": 1112.88865, "trades": 12, "taker_buy_volume": 5810.7, "taker_buy_quote": 612.89759}, {"ts": 1769212500000, "open": 0.1056, "high": 0.1059, "low": 0.1056, "close": 0.1059, "volume": 17461.7, "quote_volume": 1845.51775, "trades": 11, "taker_buy_volume": 17461.7, "taker_buy_quote": 1845.51775}, {"ts": 1769212560000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 11967.2, "quote_volume": 1268.2811, "trades": 18, "taker_buy_volume": 3246.1, "taker_buy_quote": 343.97581}, {"ts": 1769212620000, "open": 0.1059, "high": 0.1064, "low": 0.1059, "close": 0.1062, "volume": 18064.2, "quote_volume": 1919.00286, "trades": 21, "taker_buy_volume": 18064.2, "taker_buy_quote": 1919.00286}, {"ts": 1769212680000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 18782.0, "quote_volume": 1996.50273, "trades": 12, "taker_buy_volume": 11353.9, "taker_buy_quote": 1206.8957}, {"ts": 1769212740000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 2706.4, "quote_volume": 287.54014, "trades": 9, "taker_buy_volume": 656.2, "taker_buy_quote": 69.62282}, {"ts": 1769212800000, "open": 0.106, "high": 0.106, "low": 0.1037, "close": 0.1057, "volume": 521372.2, "quote_volume": 54544.49246, "trades": 417, "taker_buy_volume": 275445.1, "taker_buy_quote": 28811.98573}, {"ts": 1769212860000, "open": 0.1057, "high": 0.1076, "low": 0.1055, "close": 0.1063, "volume": 187044.1, "quote_volume": 19988.45265, "trades": 135, "taker_buy_volume": 150659.6, "taker_buy_quote": 16098.78322}, {"ts": 1769212920000, "open": 0.1064, "high": 0.1066, "low": 0.1056, "close": 0.1057, "volume": 88129.2, "quote_volume": 9324.57664, "trades": 74, "taker_buy_volume": 33573.8, "taker_buy_quote": 3554.2578}, {"ts": 1769212980000, "open": 0.1055, "high": 0.1055, "low": 0.1039, "close": 0.1043, "volume": 156494.1, "quote_volume": 16367.00998, "trades": 158, "taker_buy_volume": 73844.5, "taker_buy_quote": 7717.67105}, {"ts": 1769213040000, "open": 0.1041, "high": 0.1042, "low": 0.1037, "close": 0.1039, "volume": 59312.3, "quote_volume": 6167.02811, "trades": 64, "taker_buy_volume": 22000.1, "taker_buy_quote": 2287.58819}, {"ts": 1769213100000, "open": 0.1039, "high": 0.1046, "low": 0.1036, "close": 0.1046, "volume": 110835.8, "quote_volume": 11538.83526, "trades": 109, "taker_buy_volume": 71720.7, "taker_buy_quote": 7476.34315}, {"ts": 1769213160000, "open": 0.1047, "high": 0.1057, "low": 0.1042, "close": 0.1053, "volume": 206079.2, "quote_volume": 21671.39115, "trades": 182, "taker_buy_volume": 120384.3, "taker_buy_quote": 12653.17862}, {"ts": 1769213220000, "open": 0.1051, "high": 0.1072, "low": 0.1051, "close": 0.1062, "volume": 151516.6, "quote_volume": 16134.54055, "trades": 178, "taker_buy_volume": 111968.4, "taker_buy_quote": 11919.61148}, {"ts": 1769213280000, "open": 0.1063, "high": 0.1074, "low": 0.1055, "close": 0.107, "volume": 201671.9, "quote_volume": 21459.02661, "trades": 166, "taker_buy_volume": 125069.7, "taker_buy_quote": 13319.83782}, {"ts": 1769213340000, "open": 0.107, "high": 0.107, "low": 0.1062, "close": 0.1062, "volume": 192170.0, "quote_volume": 20443.58562, "trades": 137, "taker_buy_volume": 50078.0, "taker_buy_quote": 5337.26196}, {"ts": 1769213400000, "open": 0.1061, "high": 0.1062, "low": 0.1056, "close": 0.1059, "volume": 23693.0, "quote_volume": 2510.53441, "trades": 43, "taker_buy_volume": 17573.0, "taker_buy_quote": 1861.50863}, {"ts": 1769213460000, "open": 0.106, "high": 0.1069, "low": 0.106, "close": 0.1068, "volume": 24241.5, "quote_volume": 2583.4792, "trades": 38, "taker_buy_volume": 17240.5, "taker_buy_quote": 1835.95211}, {"ts": 1769213520000, "open": 0.1068, "high": 0.1074, "low": 0.1066, "close": 0.1066, "volume": 67563.7, "quote_volume": 7237.0921, "trades": 61, "taker_buy_volume": 48829.0, "taker_buy_quote": 5230.20926}, {"ts": 1769213580000, "open": 0.1065, "high": 0.1067, "low": 0.1063, "close": 0.1064, "volume": 27745.6, "quote_volume": 2953.4147, "trades": 50, "taker_buy_volume": 12279.2, "taker_buy_quote": 1307.58959}, {"ts": 1769213640000, "open": 0.1064, "high": 0.1066, "low": 0.1062, "close": 0.1062, "volume": 10421.8, "quote_volume": 1109.32681, "trades": 16, "taker_buy_volume": 4361.1, "taker_buy_quote": 464.61106}, {"ts": 1769213700000, "open": 0.1061, "high": 0.1062, "low": 0.1048, "close": 0.105, "volume": 70597.4, "quote_volume": 7441.93074, "trades": 80, "taker_buy_volume": 40232.7, "taker_buy_quote": 4236.77117}, {"ts": 1769213760000, "open": 0.105, "high": 0.105, "low": 0.1037, "close": 0.1037, "volume": 35425.9, "quote_volume": 3700.16597, "trades": 57, "taker_buy_volume": 23024.7, "taker_buy_quote": 2404.86225}, {"ts": 1769213820000, "open": 0.1037, "high": 0.1041, "low": 0.1033, "close": 0.104, "volume": 54372.0, "quote_volume": 5644.32161, "trades": 70, "taker_buy_volume": 33260.4, "taker_buy_quote": 3451.36407}, {"ts": 1769213880000, "open": 0.104, "high": 0.1044, "low": 0.1037, "close": 0.1044, "volume": 70195.7, "quote_volume": 7305.22666, "trades": 67, "taker_buy_volume": 33356.1, "taker_buy_quote": 3476.58174}, {"ts": 1769213940000, "open": 0.1045, "high": 0.1045, "low": 0.1039, "close": 0.1042, "volume": 58178.4, "quote_volume": 6056.47349, "trades": 64, "taker_buy_volume": 27856.4, "taker_buy_quote": 2898.80347}, {"ts": 1769214000000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1042, "volume": 4300.5, "quote_volume": 448.14482, "trades": 19, "taker_buy_volume": 1661.2, "taker_buy_quote": 173.12976}, {"ts": 1769214060000, "open": 0.1041, "high": 0.1052, "low": 0.1041, "close": 0.1051, "volume": 67924.8, "quote_volume": 7118.1904, "trades": 69, "taker_buy_volume": 34840.0, "taker_buy_quote": 3645.56793}, {"ts": 1769214120000, "open": 0.1052, "high": 0.1057, "low": 0.1052, "close": 0.1054, "volume": 53123.1, "quote_volume": 5600.59613, "trades": 68, "taker_buy_volume": 32422.9, "taker_buy_quote": 3418.18099}, {"ts": 1769214180000, "open": 0.1055, "high": 0.1057, "low": 0.1052, "close": 0.1052, "volume": 18801.4, "quote_volume": 1982.51142, "trades": 33, "taker_buy_volume": 11318.9, "taker_buy_quote": 1193.00929}, {"ts": 1769214240000, "open": 0.1053, "high": 0.1054, "low": 0.105, "close": 0.105, "volume": 19873.8, "quote_volume": 2091.26393, "trades": 23, "taker_buy_volume": 11093.5, "taker_buy_quote": 1167.50042}, {"ts": 1769214300000, "open": 0.1048, "high": 0.1048, "low": 0.1044, "close": 0.1045, "volume": 16786.5, "quote_volume": 1754.95142, "trades": 25, "taker_buy_volume": 4787.5, "taker_buy_quote": 500.58678}, {"ts": 1769214360000, "open": 0.1045, "high": 0.1048, "low": 0.1045, "close": 0.1048, "volume": 4585.1, "quote_volume": 480.39682, "trades": 15, "taker_buy_volume": 3858.5, "taker_buy_quote": 404.27325}, {"ts": 1769214420000, "open": 0.1048, "high": 0.105, "low": 0.1047, "close": 0.1049, "volume": 43866.9, "quote_volume": 4600.76208, "trades": 47, "taker_buy_volume": 31049.4, "taker_buy_quote": 3256.71535}, {"ts": 1769214480000, "open": 0.1048, "high": 0.1048, "low": 0.1043, "close": 0.1047, "volume": 40164.0, "quote_volume": 4200.25001, "trades": 37, "taker_buy_volume": 26409.9, "taker_buy_quote": 2761.24687}, {"ts": 1769214540000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 5358.7, "quote_volume": 561.35001, "trades": 10, "taker_buy_volume": 361.7, "taker_buy_quote": 37.88194}, {"ts": 1769214600000, "open": 0.1045, "high": 0.1045, "low": 0.1042, "close": 0.1043, "volume": 14061.3, "quote_volume": 1466.85394, "trades": 22, "taker_buy_volume": 3744.8, "taker_buy_quote": 390.71746}, {"ts": 1769214660000, "open": 0.1043, "high": 0.1049, "low": 0.1042, "close": 0.1049, "volume": 15349.4, "quote_volume": 1604.88205, "trades": 21, "taker_buy_volume": 14946.1, "taker_buy_quote": 1562.82142}, {"ts": 1769214720000, "open": 0.1049, "high": 0.1051, "low": 0.1046, "close": 0.1048, "volume": 43785.5, "quote_volume": 4589.94107, "trades": 44, "taker_buy_volume": 16297.5, "taker_buy_quote": 1707.00091}, {"ts": 1769214780000, "open": 0.1049, "high": 0.1058, "low": 0.1049, "close": 0.1053, "volume": 200302.8, "quote_volume": 21154.97439, "trades": 102, "taker_buy_volume": 44630.7, "taker_buy_quote": 4701.50781}, {"ts": 1769214840000, "open": 0.1052, "high": 0.1052, "low": 0.1047, "close": 0.1048, "volume": 26890.9, "quote_volume": 2822.16544, "trades": 46, "taker_buy_volume": 14915.7, "taker_buy_quote": 1564.43246}, {"ts": 1769214900000, "open": 0.1048, "high": 0.1048, "low": 0.1044, "close": 0.1044, "volume": 10292.2, "quote_volume": 1075.87077, "trades": 19, "taker_buy_volume": 3214.1, "taker_buy_quote": 335.55204}, {"ts": 1769214960000, "open": 0.1045, "high": 0.1045, "low": 0.1042, "close": 0.1042, "volume": 18555.6, "quote_volume": 1934.20056, "trades": 46, "taker_buy_volume": 5737.2, "taker_buy_quote": 597.91177}, {"ts": 1769215020000, "open": 0.1042, "high": 0.1042, "low": 0.1034, "close": 0.1037, "volume": 33777.4, "quote_volume": 3501.81802, "trades": 65, "taker_buy_volume": 22520.5, "taker_buy_quote": 2334.43274}, {"ts": 1769215080000, "open": 0.1037, "high": 0.1045, "low": 0.1037, "close": 0.1042, "volume": 56387.5, "quote_volume": 5864.13176, "trades": 68, "taker_buy_volume": 33552.7, "taker_buy_quote": 3491.42366}, {"ts": 1769215140000, "open": 0.1043, "high": 0.1049, "low": 0.1042, "close": 0.1049, "volume": 26841.3, "quote_volume": 2806.00664, "trades": 31, "taker_buy_volume": 25703.8, "taker_buy_quote": 2687.40546}, {"ts": 1769215200000, "open": 0.1048, "high": 0.1048, "low": 0.1045, "close": 0.1047, "volume": 23692.7, "quote_volume": 2480.8707, "trades": 36, "taker_buy_volume": 19583.4, "taker_buy_quote": 2050.51982}, {"ts": 1769215260000, "open": 0.1046, "high": 0.105, "low": 0.1045, "close": 0.105, "volume": 12059.2, "quote_volume": 1262.29363, "trades": 24, "taker_buy_volume": 7955.0, "taker_buy_quote": 832.90042}, {"ts": 1769215320000, "open": 0.105, "high": 0.1052, "low": 0.1047, "close": 0.1051, "volume": 31287.0, "quote_volume": 3281.96575, "trades": 40, "taker_buy_volume": 24790.7, "taker_buy_quote": 2600.31323}, {"ts": 1769215380000, "open": 0.1051, "high": 0.1057, "low": 0.1051, "close": 0.1054, "volume": 97848.5, "quote_volume": 10329.24624, "trades": 58, "taker_buy_volume": 66072.1, "taker_buy_quote": 6973.55307}, {"ts": 1769215440000, "open": 0.1054, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 14151.0, "quote_volume": 1490.1068, "trades": 27, "taker_buy_volume": 8777.2, "taker_buy_quote": 924.07845}, {"ts": 1769215500000, "open": 0.1054, "high": 0.1058, "low": 0.1054, "close": 0.1054, "volume": 29339.8, "quote_volume": 3096.05043, "trades": 43, "taker_buy_volume": 19309.7, "taker_buy_quote": 2038.24292}, {"ts": 1769215560000, "open": 0.1053, "high": 0.1053, "low": 0.105, "close": 0.105, "volume": 5970.3, "quote_volume": 627.65442, "trades": 13, "taker_buy_volume": 1314.5, "taker_buy_quote": 138.0225}, {"ts": 1769215620000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 35792.2, "quote_volume": 3752.16812, "trades": 20, "taker_buy_volume": 8697.7, "taker_buy_quote": 912.50798}, {"ts": 1769215680000, "open": 0.105, "high": 0.105, "low": 0.1043, "close": 0.1044, "volume": 138956.0, "quote_volume": 14560.19688, "trades": 35, "taker_buy_volume": 5640.2, "taker_buy_quote": 589.55238}, {"ts": 1769215740000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 3064.7, "quote_volume": 320.08588, "trades": 8, "taker_buy_volume": 1631.2, "taker_buy_quote": 170.30923}, {"ts": 1769215800000, "open": 0.1047, "high": 0.105, "low": 0.1046, "close": 0.1046, "volume": 58365.8, "quote_volume": 6113.63804, "trades": 36, "taker_buy_volume": 40327.4, "taker_buy_quote": 4225.42288}, {"ts": 1769215860000, "open": 0.1045, "high": 0.1048, "low": 0.1045, "close": 0.1046, "volume": 14192.1, "quote_volume": 1485.42876, "trades": 22, "taker_buy_volume": 1790.6, "taker_buy_quote": 187.28661}, {"ts": 1769215920000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 16701.1, "quote_volume": 1746.80332, "trades": 20, "taker_buy_volume": 8291.4, "taker_buy_quote": 867.16087}, {"ts": 1769215980000, "open": 0.1047, "high": 0.1047, "low": 0.1042, "close": 0.1042, "volume": 9787.6, "quote_volume": 1023.26874, "trades": 6, "taker_buy_volume": 1315.6, "taker_buy_quote": 137.08552}, {"ts": 1769216040000, "open": 0.1042, "high": 0.1042, "low": 0.1034, "close": 0.1037, "volume": 99092.5, "quote_volume": 10279.82842, "trades": 82, "taker_buy_volume": 36304.6, "taker_buy_quote": 3763.26342}, {"ts": 1769216100000, "open": 0.1037, "high": 0.1042, "low": 0.1037, "close": 0.1042, "volume": 19119.7, "quote_volume": 1986.31864, "trades": 22, "taker_buy_volume": 16012.4, "taker_buy_quote": 1663.33201}, {"ts": 1769216160000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 7389.2, "quote_volume": 768.20178, "trades": 16, "taker_buy_volume": 370.0, "taker_buy_quote": 38.45531}, {"ts": 1769216220000, "open": 0.1039, "high": 0.1046, "low": 0.1039, "close": 0.1046, "volume": 33172.9, "quote_volume": 3454.97563, "trades": 24, "taker_buy_volume": 29799.7, "taker_buy_quote": 3103.31226}, {"ts": 1769216280000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 5557.6, "quote_volume": 580.45608, "trades": 10, "taker_buy_volume": 121.0, "taker_buy_quote": 12.6324}, {"ts": 1769216340000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 567.8, "quote_volume": 59.25835, "trades": 6, "taker_buy_volume": 121.3, "taker_buy_quote": 12.66372}, {"ts": 1769216400000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 17937.3, "quote_volume": 1872.42447, "trades": 18, "taker_buy_volume": 12184.0, "taker_buy_quote": 1271.9855}, {"ts": 1769216460000, "open": 0.1045, "high": 0.1048, "low": 0.1045, "close": 0.1048, "volume": 5312.1, "quote_volume": 556.62921, "trades": 11, "taker_buy_volume": 1731.6, "taker_buy_quote": 181.39281}, {"ts": 1769216520000, "open": 0.1048, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 858.8, "quote_volume": 90.11309, "trades": 7, "taker_buy_volume": 614.8, "taker_buy_quote": 64.51749}, {"ts": 1769216580000, "open": 0.1051, "high": 0.1052, "low": 0.1048, "close": 0.1051, "volume": 54281.7, "quote_volume": 5703.28982, "trades": 32, "taker_buy_volume": 53280.7, "taker_buy_quote": 5598.12042}, {"ts": 1769216640000, "open": 0.1051, "high": 0.1053, "low": 0.105, "close": 0.1053, "volume": 9391.9, "quote_volume": 987.80623, "trades": 18, "taker_buy_volume": 3762.6, "taker_buy_quote": 395.71281}, {"ts": 1769216700000, "open": 0.1052, "high": 0.1052, "low": 0.1046, "close": 0.1047, "volume": 9756.1, "quote_volume": 1022.06046, "trades": 24, "taker_buy_volume": 6147.6, "taker_buy_quote": 643.73462}, {"ts": 1769216760000, "open": 0.1047, "high": 0.1047, "low": 0.1038, "close": 0.1046, "volume": 70674.5, "quote_volume": 7356.36532, "trades": 79, "taker_buy_volume": 36437.5, "taker_buy_quote": 3791.38761}, {"ts": 1769216820000, "open": 0.1045, "high": 0.1049, "low": 0.1045, "close": 0.1048, "volume": 12548.7, "quote_volume": 1314.01995, "trades": 32, "taker_buy_volume": 4627.6, "taker_buy_quote": 484.32709}, {"ts": 1769216880000, "open": 0.1048, "high": 0.1049, "low": 0.1044, "close": 0.1048, "volume": 55217.9, "quote_volume": 5778.61807, "trades": 70, "taker_buy_volume": 35441.3, "taker_buy_quote": 3707.92517}, {"ts": 1769216940000, "open": 0.1048, "high": 0.1051, "low": 0.1048, "close": 0.1051, "volume": 13302.7, "quote_volume": 1394.96224, "trades": 15, "taker_buy_volume": 11623.1, "taker_buy_quote": 1218.52225}, {"ts": 1769217000000, "open": 0.1051, "high": 0.1053, "low": 0.105, "close": 0.1051, "volume": 21531.8, "quote_volume": 2265.68076, "trades": 26, "taker_buy_volume": 5944.9, "taker_buy_quote": 625.19774}, {"ts": 1769217060000, "open": 0.1052, "high": 0.1052, "low": 0.1045, "close": 0.1047, "volume": 59665.9, "quote_volume": 6251.14558, "trades": 64, "taker_buy_volume": 33540.0, "taker_buy_quote": 3514.90443}, {"ts": 1769217120000, "open": 0.1047, "high": 0.1047, "low": 0.1042, "close": 0.1042, "volume": 5068.0, "quote_volume": 529.34041, "trades": 11, "taker_buy_volume": 500.0, "taker_buy_quote": 52.2}, {"ts": 1769217180000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 7733.4, "quote_volume": 805.12324, "trades": 7, "taker_buy_volume": 7609.6, "taker_buy_quote": 792.23566}, {"ts": 1769217240000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1043, "volume": 8472.8, "quote_volume": 883.54483, "trades": 25, "taker_buy_volume": 8225.0, "taker_buy_quote": 857.69929}, {"ts": 1769217300000, "open": 0.1043, "high": 0.1043, "low": 0.1037, "close": 0.1038, "volume": 12913.6, "quote_volume": 1343.75337, "trades": 31, "taker_buy_volume": 777.2, "taker_buy_quote": 80.6076}, {"ts": 1769217360000, "open": 0.1037, "high": 0.1037, "low": 0.103, "close": 0.1034, "volume": 209039.5, "quote_volume": 21587.05805, "trades": 105, "taker_buy_volume": 74397.9, "taker_buy_quote": 7676.63948}, {"ts": 1769217420000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 5826.9, "quote_volume": 601.98425, "trades": 13, "taker_buy_volume": 2776.6, "taker_buy_quote": 286.86412}, {"ts": 1769217480000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1036, "volume": 3296.4, "quote_volume": 340.97094, "trades": 7, "taker_buy_volume": 478.3, "taker_buy_quote": 49.5031}, {"ts": 1769217540000, "open": 0.1036, "high": 0.1036, "low": 0.1031, "close": 0.1031, "volume": 13857.2, "quote_volume": 1431.14601, "trades": 31, "taker_buy_volume": 4091.3, "taker_buy_quote": 422.06835}, {"ts": 1769217600000, "open": 0.103, "high": 0.1035, "low": 0.103, "close": 0.1035, "volume": 6823.9, "quote_volume": 703.951, "trades": 11, "taker_buy_volume": 5940.4, "taker_buy_quote": 612.9505}, {"ts": 1769217660000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 241.8, "quote_volume": 25.0383, "trades": 2, "taker_buy_volume": 241.8, "taker_buy_quote": 25.0383}, {"ts": 1769217720000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 4268.2, "quote_volume": 442.17354, "trades": 10, "taker_buy_volume": 243.8, "taker_buy_quote": 25.24547}, {"ts": 1769217780000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 539.0, "quote_volume": 55.8427, "trades": 5, "taker_buy_volume": 197.3, "taker_buy_quote": 20.44028}, {"ts": 1769217840000, "open": 0.1036, "high": 0.1037, "low": 0.1031, "close": 0.1031, "volume": 44274.6, "quote_volume": 4572.73369, "trades": 42, "taker_buy_volume": 27111.7, "taker_buy_quote": 2797.29344}, {"ts": 1769217900000, "open": 0.1031, "high": 0.1034, "low": 0.103, "close": 0.1033, "volume": 17059.0, "quote_volume": 1761.01102, "trades": 32, "taker_buy_volume": 8181.6, "taker_buy_quote": 844.44477}, {"ts": 1769217960000, "open": 0.1033, "high": 0.1033, "low": 0.1026, "close": 0.1027, "volume": 10087.8, "quote_volume": 1036.72866, "trades": 24, "taker_buy_volume": 6096.1, "taker_buy_quote": 625.82141}, {"ts": 1769218020000, "open": 0.1027, "high": 0.1029, "low": 0.1026, "close": 0.1029, "volume": 23111.3, "quote_volume": 2373.47375, "trades": 28, "taker_buy_volume": 10252.4, "taker_buy_quote": 1053.54958}, {"ts": 1769218080000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 1006.0, "quote_volume": 103.618, "trades": 3, "taker_buy_volume": 243.0, "taker_buy_quote": 25.029}, {"ts": 1769218140000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 11323.8, "quote_volume": 1165.9376, "trades": 7, "taker_buy_volume": 4013.8, "taker_buy_quote": 413.02002}, {"ts": 1769218200000, "open": 0.1031, "high": 0.1032, "low": 0.1024, "close": 0.1025, "volume": 63179.2, "quote_volume": 6481.73468, "trades": 47, "taker_buy_volume": 3674.1, "taker_buy_quote": 378.27235}, {"ts": 1769218260000, "open": 0.1025, "high": 0.1029, "low": 0.1025, "close": 0.1029, "volume": 12916.9, "quote_volume": 1326.31958, "trades": 22, "taker_buy_volume": 11603.4, "taker_buy_quote": 1191.42313}, {"ts": 1769218320000, "open": 0.1028, "high": 0.103, "low": 0.1028, "close": 0.103, "volume": 9414.6, "quote_volume": 969.54949, "trades": 11, "taker_buy_volume": 8500.1, "taker_buy_quote": 875.49812}, {"ts": 1769218380000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 3342.6, "quote_volume": 344.19924, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218440000, "open": 0.1029, "high": 0.1029, "low": 0.1024, "close": 0.1025, "volume": 99501.3, "quote_volume": 10217.77817, "trades": 84, "taker_buy_volume": 32871.8, "taker_buy_quote": 3375.17716}, {"ts": 1769218500000, "open": 0.1026, "high": 0.1031, "low": 0.1026, "close": 0.1031, "volume": 49228.4, "quote_volume": 5071.05556, "trades": 48, "taker_buy_volume": 28025.8, "taker_buy_quote": 2885.72679}, {"ts": 1769218560000, "open": 0.1032, "high": 0.1036, "low": 0.1031, "close": 0.1032, "volume": 69605.4, "quote_volume": 7195.98425, "trades": 88, "taker_buy_volume": 39762.3, "taker_buy_quote": 4108.81299}, {"ts": 1769218620000, "open": 0.1033, "high": 0.1038, "low": 0.1033, "close": 0.1038, "volume": 20470.5, "quote_volume": 2118.37387, "trades": 42, "taker_buy_volume": 16500.9, "taker_buy_quote": 1707.76464}, {"ts": 1769218680000, "open": 0.1038, "high": 0.1044, "low": 0.1038, "close": 0.1042, "volume": 37819.4, "quote_volume": 3940.45637, "trades": 49, "taker_buy_volume": 17301.4, "taker_buy_quote": 1800.82469}, {"ts": 1769218740000, "open": 0.1042, "high": 0.105, "low": 0.1042, "close": 0.105, "volume": 54914.2, "quote_volume": 5751.87659, "trades": 60, "taker_buy_volume": 47837.3, "taker_buy_quote": 5010.33934}, {"ts": 1769218800000, "open": 0.105, "high": 0.1057, "low": 0.1049, "close": 0.1056, "volume": 46212.9, "quote_volume": 4870.49207, "trades": 65, "taker_buy_volume": 27926.1, "taker_buy_quote": 2943.16869}, {"ts": 1769218860000, "open": 0.1056, "high": 0.1056, "low": 0.105, "close": 0.1052, "volume": 24934.4, "quote_volume": 2624.24574, "trades": 38, "taker_buy_volume": 13832.7, "taker_buy_quote": 1454.91878}, {"ts": 1769218920000, "open": 0.1052, "high": 0.1054, "low": 0.105, "close": 0.105, "volume": 27554.1, "quote_volume": 2899.64498, "trades": 42, "taker_buy_volume": 6532.7, "taker_buy_quote": 688.07242}, {"ts": 1769218980000, "open": 0.105, "high": 0.1055, "low": 0.1049, "close": 0.1049, "volume": 30029.4, "quote_volume": 3158.15937, "trades": 47, "taker_buy_volume": 19252.6, "taker_buy_quote": 2024.77453}, {"ts": 1769219040000, "open": 0.1049, "high": 0.1053, "low": 0.1049, "close": 0.1053, "volume": 7973.8, "quote_volume": 839.3563, "trades": 19, "taker_buy_volume": 3085.3, "taker_buy_quote": 324.59725}, {"ts": 1769219100000, "open": 0.1052, "high": 0.1062, "low": 0.1052, "close": 0.106, "volume": 41404.9, "quote_volume": 4377.79642, "trades": 62, "taker_buy_volume": 21096.0, "taker_buy_quote": 2232.75829}, {"ts": 1769219160000, "open": 0.1059, "high": 0.1062, "low": 0.1056, "close": 0.1056, "volume": 31907.0, "quote_volume": 3380.48472, "trades": 49, "taker_buy_volume": 11192.6, "taker_buy_quote": 1185.12024}, {"ts": 1769219220000, "open": 0.1056, "high": 0.1058, "low": 0.1054, "close": 0.1056, "volume": 6910.4, "quote_volume": 729.2126, "trades": 25, "taker_buy_volume": 3265.0, "taker_buy_quote": 344.57445}, {"ts": 1769219280000, "open": 0.1056, "high": 0.1062, "low": 0.1056, "close": 0.1061, "volume": 7448.7, "quote_volume": 788.94409, "trades": 23, "taker_buy_volume": 4970.6, "taker_buy_quote": 526.33045}, {"ts": 1769219340000, "open": 0.106, "high": 0.1063, "low": 0.106, "close": 0.1063, "volume": 13334.0, "quote_volume": 1414.37039, "trades": 26, "taker_buy_volume": 6275.2, "taker_buy_quote": 665.74678}, {"ts": 1769219400000, "open": 0.1063, "high": 0.1064, "low": 0.1055, "close": 0.1055, "volume": 30543.0, "quote_volume": 3230.53889, "trades": 38, "taker_buy_volume": 18028.7, "taker_buy_quote": 1904.33934}, {"ts": 1769219460000, "open": 0.1057, "high": 0.1067, "low": 0.1057, "close": 0.1065, "volume": 33638.1, "quote_volume": 3572.35415, "trades": 48, "taker_buy_volume": 19527.4, "taker_buy_quote": 2077.12659}, {"ts": 1769219520000, "open": 0.1064, "high": 0.1064, "low": 0.1058, "close": 0.1059, "volume": 32261.5, "quote_volume": 3420.15821, "trades": 32, "taker_buy_volume": 15259.5, "taker_buy_quote": 1616.1089}, {"ts": 1769219580000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 4565.6, "quote_volume": 484.20744, "trades": 18, "taker_buy_volume": 1478.4, "taker_buy_quote": 156.79179}, {"ts": 1769219640000, "open": 0.106, "high": 0.1062, "low": 0.1058, "close": 0.1061, "volume": 30334.7, "quote_volume": 3217.29679, "trades": 56, "taker_buy_volume": 6549.3, "taker_buy_quote": 694.26198}, {"ts": 1769219700000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 11930.7, "quote_volume": 1266.01399, "trades": 15, "taker_buy_volume": 1999.7, "taker_buy_quote": 212.20942}, {"ts": 1769219760000, "open": 0.1062, "high": 0.1062, "low": 0.1057, "close": 0.1057, "volume": 16416.4, "quote_volume": 1736.53413, "trades": 26, "taker_buy_volume": 15616.3, "taker_buy_quote": 1651.83359}, {"ts": 1769219820000, "open": 0.1058, "high": 0.1063, "low": 0.1058, "close": 0.1063, "volume": 31036.1, "quote_volume": 3286.74237, "trades": 39, "taker_buy_volume": 16168.8, "taker_buy_quote": 1712.35161}, {"ts": 1769219880000, "open": 0.1063, "high": 0.1068, "low": 0.1063, "close": 0.1066, "volume": 44929.4, "quote_volume": 4793.83281, "trades": 51, "taker_buy_volume": 36631.6, "taker_buy_quote": 3909.13199}, {"ts": 1769219940000, "open": 0.1066, "high": 0.1066, "low": 0.1061, "close": 0.1061, "volume": 20046.8, "quote_volume": 2130.98643, "trades": 29, "taker_buy_volume": 6155.3, "taker_buy_quote": 653.96909}, {"ts": 1769220000000, "open": 0.1062, "high": 0.1074, "low": 0.1062, "close": 0.107, "volume": 51385.0, "quote_volume": 5502.80175, "trades": 74, "taker_buy_volume": 28811.4, "taker_buy_quote": 3084.14447}, {"ts": 1769220060000, "open": 0.1067, "high": 0.1074, "low": 0.1064, "close": 0.1068, "volume": 163338.2, "quote_volume": 17446.12169, "trades": 162, "taker_buy_volume": 72319.8, "taker_buy_quote": 7723.03019}, {"ts": 1769220120000, "open": 0.1069, "high": 0.1075, "low": 0.1067, "close": 0.1072, "volume": 177420.6, "quote_volume": 18995.47508, "trades": 123, "taker_buy_volume": 123580.0, "taker_buy_quote": 13237.13463}, {"ts": 1769220180000, "open": 0.1072, "high": 0.1077, "low": 0.1069, "close": 0.1076, "volume": 122578.4, "quote_volume": 13141.7824, "trades": 115, "taker_buy_volume": 50628.2, "taker_buy_quote": 5431.99216}, {"ts": 1769220240000, "open": 0.1077, "high": 0.1084, "low": 0.1077, "close": 0.1084, "volume": 67739.5, "quote_volume": 7305.55497, "trades": 86, "taker_buy_volume": 27835.7, "taker_buy_quote": 3003.45909}, {"ts": 1769220300000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 30832.9, "quote_volume": 3335.4229, "trades": 41, "taker_buy_volume": 12735.7, "taker_buy_quote": 1377.98083}, {"ts": 1769220360000, "open": 0.1081, "high": 0.1081, "low": 0.1072, "close": 0.1073, "volume": 125027.4, "quote_volume": 13476.72894, "trades": 108, "taker_buy_volume": 44283.3, "taker_buy_quote": 4764.07986}, {"ts": 1769220420000, "open": 0.1073, "high": 0.1082, "low": 0.1073, "close": 0.1081, "volume": 26571.7, "quote_volume": 2863.53337, "trades": 57, "taker_buy_volume": 19454.6, "taker_buy_quote": 2095.46571}, {"ts": 1769220480000, "open": 0.108, "high": 0.108, "low": 0.1077, "close": 0.1079, "volume": 29726.8, "quote_volume": 3205.58828, "trades": 64, "taker_buy_volume": 14179.5, "taker_buy_quote": 1529.26187}, {"ts": 1769220540000, "open": 0.1079, "high": 0.1082, "low": 0.1078, "close": 0.1081, "volume": 24886.3, "quote_volume": 2687.41593, "trades": 60, "taker_buy_volume": 10373.7, "taker_buy_quote": 1119.5473}, {"ts": 1769220600000, "open": 0.1079, "high": 0.1079, "low": 0.1074, "close": 0.1074, "volume": 16868.8, "quote_volume": 1816.96953, "trades": 24, "taker_buy_volume": 9233.1, "taker_buy_quote": 994.58969}, {"ts": 1769220660000, "open": 0.1074, "high": 0.1075, "low": 0.1071, "close": 0.1072, "volume": 63370.6, "quote_volume": 6800.84973, "trades": 62, "taker_buy_volume": 20187.8, "taker_buy_quote": 2165.84781}, {"ts": 1769220720000, "open": 0.1073, "high": 0.1074, "low": 0.1069, "close": 0.107, "volume": 42805.7, "quote_volume": 4584.32699, "trades": 55, "taker_buy_volume": 19253.4, "taker_buy_quote": 2062.52957}, {"ts": 1769220780000, "open": 0.1071, "high": 0.1075, "low": 0.1071, "close": 0.1071, "volume": 11371.9, "quote_volume": 1218.7517, "trades": 17, "taker_buy_volume": 10394.1, "taker_buy_quote": 1113.72854}, {"ts": 1769220840000, "open": 0.1071, "high": 0.1073, "low": 0.1069, "close": 0.1069, "volume": 29292.1, "quote_volume": 3135.38697, "trades": 25, "taker_buy_volume": 1070.0, "taker_buy_quote": 114.60564}, {"ts": 1769220900000, "open": 0.107, "high": 0.1078, "low": 0.107, "close": 0.1076, "volume": 24673.5, "quote_volume": 2651.34162, "trades": 36, "taker_buy_volume": 10628.3, "taker_buy_quote": 1141.63217}, {"ts": 1769220960000, "open": 0.1073, "high": 0.1073, "low": 0.1069, "close": 0.1072, "volume": 17688.6, "quote_volume": 1894.25595, "trades": 27, "taker_buy_volume": 7098.7, "taker_buy_quote": 759.85146}, {"ts": 1769221020000, "open": 0.1072, "high": 0.1078, "low": 0.1072, "close": 0.1078, "volume": 7107.5, "quote_volume": 763.90896, "trades": 18, "taker_buy_volume": 5654.3, "taker_buy_quote": 607.92752}, {"ts": 1769221080000, "open": 0.1077, "high": 0.1077, "low": 0.1066, "close": 0.1068, "volume": 45235.9, "quote_volume": 4828.10765, "trades": 64, "taker_buy_volume": 33133.9, "taker_buy_quote": 3534.79441}, {"ts": 1769221140000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 7269.6, "quote_volume": 778.18795, "trades": 15, "taker_buy_volume": 4126.1, "taker_buy_quote": 441.74958}, {"ts": 1769221200000, "open": 0.1071, "high": 0.1075, "low": 0.1071, "close": 0.1074, "volume": 20162.4, "quote_volume": 2165.73903, "trades": 30, "taker_buy_volume": 11517.9, "taker_buy_quote": 1237.31048}, {"ts": 1769221260000, "open": 0.1073, "high": 0.1075, "low": 0.1072, "close": 0.1072, "volume": 6220.7, "quote_volume": 668.0618, "trades": 18, "taker_buy_volume": 2849.9, "taker_buy_quote": 305.89697}, {"ts": 1769221320000, "open": 0.1072, "high": 0.1074, "low": 0.1069, "close": 0.1074, "volume": 10335.3, "quote_volume": 1107.15062, "trades": 20, "taker_buy_volume": 8683.6, "taker_buy_quote": 930.14116}, {"ts": 1769221380000, "open": 0.1073, "high": 0.108, "low": 0.1073, "close": 0.1079, "volume": 31478.7, "quote_volume": 3392.20598, "trades": 53, "taker_buy_volume": 14775.7, "taker_buy_quote": 1591.45744}, {"ts": 1769221440000, "open": 0.1079, "high": 0.1089, "low": 0.1079, "close": 0.1088, "volume": 154108.6, "quote_volume": 16728.60025, "trades": 88, "taker_buy_volume": 136756.5, "taker_buy_quote": 14848.76637}, {"ts": 1769221500000, "open": 0.1088, "high": 0.1093, "low": 0.1085, "close": 0.1085, "volume": 66640.8, "quote_volume": 7258.85082, "trades": 76, "taker_buy_volume": 43570.9, "taker_buy_quote": 4747.95788}, {"ts": 1769221560000, "open": 0.1085, "high": 0.1087, "low": 0.1082, "close": 0.1085, "volume": 25155.9, "quote_volume": 2730.34805, "trades": 31, "taker_buy_volume": 6513.0, "taker_buy_quote": 706.27453}, {"ts": 1769221620000, "open": 0.1084, "high": 0.1084, "low": 0.1081, "close": 0.1082, "volume": 14864.6, "quote_volume": 1609.64644, "trades": 28, "taker_buy_volume": 6828.5, "taker_buy_quote": 739.09798}, {"ts": 1769221680000, "open": 0.1082, "high": 0.1082, "low": 0.1074, "close": 0.1076, "volume": 27498.0, "quote_volume": 2964.1506, "trades": 35, "taker_buy_volume": 6524.5, "taker_buy_quote": 701.17379}, {"ts": 1769221740000, "open": 0.1076, "high": 0.1081, "low": 0.1076, "close": 0.108, "volume": 24450.4, "quote_volume": 2637.62501, "trades": 29, "taker_buy_volume": 14972.2, "taker_buy_quote": 1613.3721}, {"ts": 1769221800000, "open": 0.108, "high": 0.1081, "low": 0.1073, "close": 0.1073, "volume": 74014.5, "quote_volume": 7960.66641, "trades": 76, "taker_buy_volume": 20715.7, "taker_buy_quote": 2228.42349}, {"ts": 1769221860000, "open": 0.1073, "high": 0.1075, "low": 0.1072, "close": 0.1073, "volume": 55699.4, "quote_volume": 5978.5055, "trades": 47, "taker_buy_volume": 18364.0, "taker_buy_quote": 1972.0099}, {"ts": 1769221920000, "open": 0.1072, "high": 0.1072, "low": 0.1067, "close": 0.1069, "volume": 5448.3, "quote_volume": 582.84807, "trades": 23, "taker_buy_volume": 3475.8, "taker_buy_quote": 371.62694}, {"ts": 1769221980000, "open": 0.107, "high": 0.107, "low": 0.1065, "close": 0.1065, "volume": 11790.2, "quote_volume": 1258.47072, "trades": 26, "taker_buy_volume": 6537.6, "taker_buy_quote": 698.38638}, {"ts": 1769222040000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 20260.9, "quote_volume": 2156.69525, "trades": 28, "taker_buy_volume": 14645.3, "taker_buy_quote": 1559.32705}, {"ts": 1769222100000, "open": 0.1064, "high": 0.1066, "low": 0.1063, "close": 0.1066, "volume": 15792.8, "quote_volume": 1682.71685, "trades": 19, "taker_buy_volume": 3857.5, "taker_buy_quote": 410.88792}, {"ts": 1769222160000, "open": 0.1067, "high": 0.1067, "low": 0.1058, "close": 0.1061, "volume": 15097.4, "quote_volume": 1603.77539, "trades": 35, "taker_buy_volume": 8541.6, "taker_buy_quote": 906.8318}, {"ts": 1769222220000, "open": 0.106, "high": 0.1063, "low": 0.106, "close": 0.1062, "volume": 2243.1, "quote_volume": 238.31302, "trades": 16, "taker_buy_volume": 1376.0, "taker_buy_quote": 146.1956}, {"ts": 1769222280000, "open": 0.1063, "high": 0.1068, "low": 0.1063, "close": 0.1066, "volume": 21239.2, "quote_volume": 2265.32949, "trades": 37, "taker_buy_volume": 15182.5, "taker_buy_quote": 1619.40914}, {"ts": 1769222340000, "open": 0.1065, "high": 0.1066, "low": 0.1063, "close": 0.1063, "volume": 39630.2, "quote_volume": 4216.76778, "trades": 47, "taker_buy_volume": 11984.2, "taker_buy_quote": 1274.63026}, {"ts": 1769222400000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 9204.7, "quote_volume": 978.82949, "trades": 14, "taker_buy_volume": 3517.0, "taker_buy_quote": 374.10773}, {"ts": 1769222460000, "open": 0.1064, "high": 0.1068, "low": 0.1064, "close": 0.1068, "volume": 14320.8, "quote_volume": 1526.82113, "trades": 27, "taker_buy_volume": 8728.9, "taker_buy_quote": 930.70044}, {"ts": 1769222520000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 7951.9, "quote_volume": 849.03209, "trades": 22, "taker_buy_volume": 4112.7, "taker_buy_quote": 439.11661}, {"ts": 1769222580000, "open": 0.1068, "high": 0.1083, "low": 0.1068, "close": 0.108, "volume": 55319.6, "quote_volume": 5963.38062, "trades": 96, "taker_buy_volume": 29171.6, "taker_buy_quote": 3140.83294}, {"ts": 1769222640000, "open": 0.1079, "high": 0.1081, "low": 0.1074, "close": 0.108, "volume": 116681.0, "quote_volume": 12577.05092, "trades": 154, "taker_buy_volume": 49156.4, "taker_buy_quote": 5294.76006}, {"ts": 1769222700000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 28486.7, "quote_volume": 3070.73251, "trades": 41, "taker_buy_volume": 22456.9, "taker_buy_quote": 2420.41739}, {"ts": 1769222760000, "open": 0.1079, "high": 0.1082, "low": 0.1076, "close": 0.108, "volume": 44960.9, "quote_volume": 4852.31062, "trades": 61, "taker_buy_volume": 19525.5, "taker_buy_quote": 2106.38563}, {"ts": 1769222820000, "open": 0.108, "high": 0.1093, "low": 0.108, "close": 0.1088, "volume": 189656.1, "quote_volume": 20618.3888, "trades": 195, "taker_buy_volume": 131991.3, "taker_buy_quote": 14351.23613}, {"ts": 1769222880000, "open": 0.1087, "high": 0.1088, "low": 0.1084, "close": 0.1084, "volume": 71641.7, "quote_volume": 7773.67561, "trades": 74, "taker_buy_volume": 44483.6, "taker_buy_quote": 4827.52396}, {"ts": 1769222940000, "open": 0.1085, "high": 0.1093, "low": 0.1084, "close": 0.1092, "volume": 82929.9, "quote_volume": 9021.73739, "trades": 86, "taker_buy_volume": 44097.2, "taker_buy_quote": 4798.67261}, {"ts": 1769223000000, "open": 0.1091, "high": 0.1092, "low": 0.1084, "close": 0.1087, "volume": 43870.5, "quote_volume": 4775.21341, "trades": 47, "taker_buy_volume": 16778.4, "taker_buy_quote": 1824.67799}, {"ts": 1769223060000, "open": 0.1088, "high": 0.1092, "low": 0.1087, "close": 0.109, "volume": 27940.5, "quote_volume": 3041.83906, "trades": 36, "taker_buy_volume": 20803.9, "taker_buy_quote": 2264.6135}, {"ts": 1769223120000, "open": 0.109, "high": 0.1091, "low": 0.1089, "close": 0.1091, "volume": 59303.0, "quote_volume": 6466.81902, "trades": 40, "taker_buy_volume": 18734.4, "taker_buy_quote": 2043.23493}, {"ts": 1769223180000, "open": 0.109, "high": 0.1091, "low": 0.1088, "close": 0.1088, "volume": 16512.2, "quote_volume": 1798.15177, "trades": 32, "taker_buy_volume": 6312.0, "taker_buy_quote": 688.06751}, {"ts": 1769223240000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1089, "volume": 27113.6, "quote_volume": 2949.63474, "trades": 18, "taker_buy_volume": 16999.0, "taker_buy_quote": 1848.25865}, {"ts": 1769223300000, "open": 0.1088, "high": 0.1093, "low": 0.1088, "close": 0.1089, "volume": 29023.0, "quote_volume": 3166.98663, "trades": 42, "taker_buy_volume": 19095.6, "taker_buy_quote": 2083.24516}, {"ts": 1769223360000, "open": 0.1089, "high": 0.1099, "low": 0.1089, "close": 0.1097, "volume": 94970.3, "quote_volume": 10410.5146, "trades": 103, "taker_buy_volume": 71613.2, "taker_buy_quote": 7850.60932}, {"ts": 1769223420000, "open": 0.1095, "high": 0.1097, "low": 0.1093, "close": 0.1095, "volume": 72506.7, "quote_volume": 7940.45606, "trades": 40, "taker_buy_volume": 9493.8, "taker_buy_quote": 1039.79619}, {"ts": 1769223480000, "open": 0.1095, "high": 0.1095, "low": 0.1089, "close": 0.1092, "volume": 25569.5, "quote_volume": 2792.24391, "trades": 42, "taker_buy_volume": 11679.6, "taker_buy_quote": 1274.69626}, {"ts": 1769223540000, "open": 0.1092, "high": 0.1096, "low": 0.1092, "close": 0.1096, "volume": 22274.0, "quote_volume": 2436.42126, "trades": 39, "taker_buy_volume": 15825.9, "taker_buy_quote": 1731.01616}, {"ts": 1769223600000, "open": 0.1095, "high": 0.1115, "low": 0.1095, "close": 0.1113, "volume": 303174.4, "quote_volume": 33553.12162, "trades": 323, "taker_buy_volume": 159282.7, "taker_buy_quote": 17619.54395}, {"ts": 1769223660000, "open": 0.1111, "high": 0.1111, "low": 0.1103, "close": 0.1106, "volume": 59674.2, "quote_volume": 6610.00074, "trades": 81, "taker_buy_volume": 49646.4, "taker_buy_quote": 5499.94204}, {"ts": 1769223720000, "open": 0.1105, "high": 0.1113, "low": 0.1105, "close": 0.1113, "volume": 74875.7, "quote_volume": 8318.09688, "trades": 61, "taker_buy_volume": 35946.2, "taker_buy_quote": 3992.27159}, {"ts": 1769223780000, "open": 0.1113, "high": 0.1117, "low": 0.111, "close": 0.1115, "volume": 37461.0, "quote_volume": 4173.32513, "trades": 62, "taker_buy_volume": 15169.4, "taker_buy_quote": 1690.1592}, {"ts": 1769223840000, "open": 0.1114, "high": 0.1114, "low": 0.1109, "close": 0.1112, "volume": 42324.9, "quote_volume": 4700.61436, "trades": 56, "taker_buy_volume": 12752.8, "taker_buy_quote": 1416.72028}, {"ts": 1769223900000, "open": 0.1111, "high": 0.1113, "low": 0.1109, "close": 0.1112, "volume": 45265.1, "quote_volume": 5028.18175, "trades": 47, "taker_buy_volume": 19512.0, "taker_buy_quote": 2168.05153}, {"ts": 1769223960000, "open": 0.1112, "high": 0.1112, "low": 0.1105, "close": 0.1107, "volume": 47572.8, "quote_volume": 5269.43462, "trades": 39, "taker_buy_volume": 14754.3, "taker_buy_quote": 1631.46649}, {"ts": 1769224020000, "open": 0.1107, "high": 0.111, "low": 0.1107, "close": 0.111, "volume": 18919.7, "quote_volume": 2098.60456, "trades": 37, "taker_buy_volume": 15447.6, "taker_buy_quote": 1713.32544}, {"ts": 1769224080000, "open": 0.1109, "high": 0.1109, "low": 0.1094, "close": 0.1099, "volume": 138287.4, "quote_volume": 15181.62297, "trades": 126, "taker_buy_volume": 47062.5, "taker_buy_quote": 5171.03701}, {"ts": 1769224140000, "open": 0.1099, "high": 0.1102, "low": 0.1098, "close": 0.11, "volume": 44415.1, "quote_volume": 4885.33702, "trades": 70, "taker_buy_volume": 36561.0, "taker_buy_quote": 4020.9157}, {"ts": 1769224200000, "open": 0.1099, "high": 0.1099, "low": 0.1095, "close": 0.1096, "volume": 17653.0, "quote_volume": 1934.30009, "trades": 27, "taker_buy_volume": 11563.0, "taker_buy_quote": 1266.60835}, {"ts": 1769224260000, "open": 0.1097, "high": 0.11, "low": 0.1097, "close": 0.11, "volume": 2048.4, "quote_volume": 224.95204, "trades": 9, "taker_buy_volume": 1924.1, "taker_buy_quote": 211.29147}, {"ts": 1769224320000, "open": 0.1099, "high": 0.11, "low": 0.1095, "close": 0.1097, "volume": 39651.7, "quote_volume": 4350.63178, "trades": 64, "taker_buy_volume": 5031.1, "taker_buy_quote": 552.11551}, {"ts": 1769224380000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 7171.1, "quote_volume": 787.53453, "trades": 20, "taker_buy_volume": 6218.0, "taker_buy_quote": 682.88415}, {"ts": 1769224440000, "open": 0.1099, "high": 0.1101, "low": 0.1093, "close": 0.1094, "volume": 39968.4, "quote_volume": 4386.46502, "trades": 57, "taker_buy_volume": 11659.8, "taker_buy_quote": 1279.71399}, {"ts": 1769224500000, "open": 0.1095, "high": 0.1101, "low": 0.1095, "close": 0.1099, "volume": 13106.3, "quote_volume": 1439.81085, "trades": 36, "taker_buy_volume": 7489.5, "taker_buy_quote": 822.38586}, {"ts": 1769224560000, "open": 0.1098, "high": 0.1098, "low": 0.1094, "close": 0.1095, "volume": 29151.3, "quote_volume": 3192.00279, "trades": 33, "taker_buy_volume": 10994.3, "taker_buy_quote": 1203.34041}, {"ts": 1769224620000, "open": 0.1096, "high": 0.11, "low": 0.1095, "close": 0.1096, "volume": 38199.0, "quote_volume": 4191.54061, "trades": 58, "taker_buy_volume": 16290.8, "taker_buy_quote": 1786.19351}, {"ts": 1769224680000, "open": 0.1097, "high": 0.1106, "low": 0.1097, "close": 0.1104, "volume": 30111.3, "quote_volume": 3320.86997, "trades": 59, "taker_buy_volume": 21407.5, "taker_buy_quote": 2360.21884}, {"ts": 1769224740000, "open": 0.1104, "high": 0.1107, "low": 0.1103, "close": 0.1106, "volume": 102961.9, "quote_volume": 11382.61152, "trades": 78, "taker_buy_volume": 49731.8, "taker_buy_quote": 5498.99586}, {"ts": 1769224800000, "open": 0.1104, "high": 0.1107, "low": 0.1101, "close": 0.1104, "volume": 20638.8, "quote_volume": 2277.67774, "trades": 42, "taker_buy_volume": 7678.2, "taker_buy_quote": 847.38524}, {"ts": 1769224860000, "open": 0.1104, "high": 0.1104, "low": 0.1102, "close": 0.1104, "volume": 10566.6, "quote_volume": 1166.21032, "trades": 27, "taker_buy_volume": 6943.9, "taker_buy_quote": 766.58206}, {"ts": 1769224920000, "open": 0.1104, "high": 0.111, "low": 0.1104, "close": 0.1108, "volume": 14394.1, "quote_volume": 1593.95449, "trades": 30, "taker_buy_volume": 8946.3, "taker_buy_quote": 990.282}, {"ts": 1769224980000, "open": 0.1107, "high": 0.1107, "low": 0.1097, "close": 0.1103, "volume": 32127.9, "quote_volume": 3536.38897, "trades": 49, "taker_buy_volume": 19272.2, "taker_buy_quote": 2120.14806}, {"ts": 1769225040000, "open": 0.1102, "high": 0.111, "low": 0.1102, "close": 0.1106, "volume": 66704.4, "quote_volume": 7379.77001, "trades": 96, "taker_buy_volume": 38343.9, "taker_buy_quote": 4241.39656}, {"ts": 1769225100000, "open": 0.1106, "high": 0.1108, "low": 0.1104, "close": 0.1107, "volume": 20398.4, "quote_volume": 2257.00098, "trades": 53, "taker_buy_volume": 13273.3, "taker_buy_quote": 1468.06644}, {"ts": 1769225160000, "open": 0.1106, "high": 0.1113, "low": 0.1106, "close": 0.111, "volume": 34056.8, "quote_volume": 3782.6067, "trades": 61, "taker_buy_volume": 20963.2, "taker_buy_quote": 2328.40403}, {"ts": 1769225220000, "open": 0.111, "high": 0.111, "low": 0.1107, "close": 0.1108, "volume": 41827.2, "quote_volume": 4634.26918, "trades": 42, "taker_buy_volume": 31314.2, "taker_buy_quote": 3469.01679}, {"ts": 1769225280000, "open": 0.1109, "high": 0.1109, "low": 0.1102, "close": 0.1102, "volume": 29284.4, "quote_volume": 3236.06964, "trades": 46, "taker_buy_volume": 8817.7, "taker_buy_quote": 973.57061}, {"ts": 1769225340000, "open": 0.1103, "high": 0.1108, "low": 0.1103, "close": 0.1108, "volume": 3646.0, "quote_volume": 403.23426, "trades": 20, "taker_buy_volume": 3186.5, "taker_buy_quote": 352.32166}, {"ts": 1769225400000, "open": 0.1108, "high": 0.1116, "low": 0.1108, "close": 0.1116, "volume": 26421.8, "quote_volume": 2941.24964, "trades": 58, "taker_buy_volume": 13792.9, "taker_buy_quote": 1533.72603}, {"ts": 1769225460000, "open": 0.1115, "high": 0.1115, "low": 0.1109, "close": 0.1113, "volume": 117587.7, "quote_volume": 13086.9214, "trades": 107, "taker_buy_volume": 69731.4, "taker_buy_quote": 7761.78943}, {"ts": 1769225520000, "open": 0.1111, "high": 0.1117, "low": 0.1111, "close": 0.1117, "volume": 76318.6, "quote_volume": 8497.58061, "trades": 72, "taker_buy_volume": 42869.6, "taker_buy_quote": 4773.11546}, {"ts": 1769225580000, "open": 0.1116, "high": 0.1118, "low": 0.1111, "close": 0.1113, "volume": 149491.7, "quote_volume": 16671.53224, "trades": 127, "taker_buy_volume": 59027.7, "taker_buy_quote": 6582.06084}, {"ts": 1769225640000, "open": 0.1113, "high": 0.1118, "low": 0.1111, "close": 0.1115, "volume": 72254.6, "quote_volume": 8046.70652, "trades": 91, "taker_buy_volume": 44696.6, "taker_buy_quote": 4977.41085}, {"ts": 1769225700000, "open": 0.1115, "high": 0.1119, "low": 0.1113, "close": 0.1113, "volume": 33740.2, "quote_volume": 3768.48435, "trades": 44, "taker_buy_volume": 17765.6, "taker_buy_quote": 1984.34651}, {"ts": 1769225760000, "open": 0.1112, "high": 0.1115, "low": 0.1112, "close": 0.1115, "volume": 29933.4, "quote_volume": 3334.10258, "trades": 42, "taker_buy_volume": 10010.5, "taker_buy_quote": 1114.50852}, {"ts": 1769225820000, "open": 0.1115, "high": 0.1117, "low": 0.1114, "close": 0.1115, "volume": 39711.5, "quote_volume": 4430.43546, "trades": 41, "taker_buy_volume": 14534.1, "taker_buy_quote": 1620.46332}, {"ts": 1769225880000, "open": 0.1115, "high": 0.1118, "low": 0.111, "close": 0.1117, "volume": 60479.0, "quote_volume": 6735.32277, "trades": 53, "taker_buy_volume": 22013.7, "taker_buy_quote": 2454.50497}, {"ts": 1769225940000, "open": 0.1117, "high": 0.1123, "low": 0.1117, "close": 0.1122, "volume": 70378.2, "quote_volume": 7877.98942, "trades": 82, "taker_buy_volume": 43967.7, "taker_buy_quote": 4923.13254}, {"ts": 1769226000000, "open": 0.1123, "high": 0.1123, "low": 0.1111, "close": 0.1113, "volume": 56064.7, "quote_volume": 6264.08401, "trades": 78, "taker_buy_volume": 19041.3, "taker_buy_quote": 2127.36315}, {"ts": 1769226060000, "open": 0.1114, "high": 0.1114, "low": 0.1106, "close": 0.1106, "volume": 39051.6, "quote_volume": 4327.28649, "trades": 31, "taker_buy_volume": 2004.3, "taker_buy_quote": 222.07828}, {"ts": 1769226120000, "open": 0.1107, "high": 0.1113, "low": 0.1107, "close": 0.1112, "volume": 39620.6, "quote_volume": 4399.80832, "trades": 54, "taker_buy_volume": 30062.4, "taker_buy_quote": 3338.83565}, {"ts": 1769226180000, "open": 0.1113, "high": 0.1119, "low": 0.1113, "close": 0.1118, "volume": 48691.2, "quote_volume": 5438.7661, "trades": 48, "taker_buy_volume": 44200.2, "taker_buy_quote": 4937.16314}, {"ts": 1769226240000, "open": 0.1116, "high": 0.1116, "low": 0.1109, "close": 0.1109, "volume": 60765.2, "quote_volume": 6762.46951, "trades": 38, "taker_buy_volume": 15820.3, "taker_buy_quote": 1760.83145}, {"ts": 1769226300000, "open": 0.1109, "high": 0.1115, "low": 0.1109, "close": 0.1113, "volume": 33976.4, "quote_volume": 3780.95763, "trades": 54, "taker_buy_volume": 25905.0, "taker_buy_quote": 2882.80829}, {"ts": 1769226360000, "open": 0.111, "high": 0.1111, "low": 0.1109, "close": 0.1111, "volume": 6349.2, "quote_volume": 704.38771, "trades": 22, "taker_buy_volume": 1666.6, "taker_buy_quote": 184.89182}, {"ts": 1769226420000, "open": 0.1112, "high": 0.1115, "low": 0.1111, "close": 0.1114, "volume": 34087.9, "quote_volume": 3795.1158, "trades": 37, "taker_buy_volume": 26145.6, "taker_buy_quote": 2910.68739}, {"ts": 1769226480000, "open": 0.1114, "high": 0.1114, "low": 0.111, "close": 0.1111, "volume": 30271.1, "quote_volume": 3364.37239, "trades": 41, "taker_buy_volume": 14603.3, "taker_buy_quote": 1622.78065}, {"ts": 1769226540000, "open": 0.1111, "high": 0.1113, "low": 0.1111, "close": 0.1112, "volume": 17424.0, "quote_volume": 1937.78159, "trades": 27, "taker_buy_volume": 8877.6, "taker_buy_quote": 987.43754}, {"ts": 1769226600000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 3402.7, "quote_volume": 378.36814, "trades": 8, "taker_buy_volume": 366.0, "taker_buy_quote": 40.6871}, {"ts": 1769226660000, "open": 0.1113, "high": 0.1116, "low": 0.1108, "close": 0.1109, "volume": 93666.9, "quote_volume": 10426.59267, "trades": 77, "taker_buy_volume": 41570.3, "taker_buy_quote": 4625.94758}, {"ts": 1769226720000, "open": 0.1109, "high": 0.112, "low": 0.1109, "close": 0.1119, "volume": 94207.3, "quote_volume": 10510.87622, "trades": 82, "taker_buy_volume": 44432.9, "taker_buy_quote": 4959.07699}, {"ts": 1769226780000, "open": 0.1118, "high": 0.1119, "low": 0.1116, "close": 0.1117, "volume": 37914.3, "quote_volume": 4235.58713, "trades": 40, "taker_buy_volume": 19966.3, "taker_buy_quote": 2230.40923}, {"ts": 1769226840000, "open": 0.1115, "high": 0.1118, "low": 0.1115, "close": 0.1118, "volume": 7667.9, "quote_volume": 857.17144, "trades": 11, "taker_buy_volume": 1486.8, "taker_buy_quote": 166.15489}, {"ts": 1769226900000, "open": 0.1115, "high": 0.1115, "low": 0.1112, "close": 0.1114, "volume": 23389.1, "quote_volume": 2604.78062, "trades": 41, "taker_buy_volume": 10077.6, "taker_buy_quote": 1122.00539}, {"ts": 1769226960000, "open": 0.1114, "high": 0.1114, "low": 0.1109, "close": 0.1109, "volume": 41339.2, "quote_volume": 4594.60806, "trades": 40, "taker_buy_volume": 9737.7, "taker_buy_quote": 1083.67111}, {"ts": 1769227020000, "open": 0.111, "high": 0.111, "low": 0.1107, "close": 0.1109, "volume": 6034.8, "quote_volume": 669.14726, "trades": 21, "taker_buy_volume": 4812.8, "taker_buy_quote": 533.60988}, {"ts": 1769227080000, "open": 0.111, "high": 0.1113, "low": 0.1108, "close": 0.111, "volume": 11184.9, "quote_volume": 1243.10247, "trades": 24, "taker_buy_volume": 6028.9, "taker_buy_quote": 669.84679}, {"ts": 1769227140000, "open": 0.111, "high": 0.111, "low": 0.1106, "close": 0.1108, "volume": 19825.9, "quote_volume": 2196.65836, "trades": 36, "taker_buy_volume": 5878.1, "taker_buy_quote": 651.34835}, {"ts": 1769227200000, "open": 0.1108, "high": 0.1108, "low": 0.1101, "close": 0.1107, "volume": 67673.4, "quote_volume": 7481.34322, "trades": 68, "taker_buy_volume": 23247.9, "taker_buy_quote": 2568.13952}, {"ts": 1769227260000, "open": 0.1105, "high": 0.1105, "low": 0.11, "close": 0.1105, "volume": 34644.2, "quote_volume": 3818.72198, "trades": 44, "taker_buy_volume": 22453.9, "taker_buy_quote": 2474.65401}, {"ts": 1769227320000, "open": 0.1104, "high": 0.1114, "low": 0.1103, "close": 0.1114, "volume": 59613.8, "quote_volume": 6604.91578, "trades": 91, "taker_buy_volume": 29030.8, "taker_buy_quote": 3221.88696}, {"ts": 1769227380000, "open": 0.1113, "high": 0.1117, "low": 0.1111, "close": 0.1117, "volume": 30048.6, "quote_volume": 3347.13578, "trades": 53, "taker_buy_volume": 18468.8, "taker_buy_quote": 2057.84499}, {"ts": 1769227440000, "open": 0.1115, "high": 0.1123, "low": 0.1115, "close": 0.112, "volume": 316860.9, "quote_volume": 35497.02152, "trades": 177, "taker_buy_volume": 108133.4, "taker_buy_quote": 12111.05048}, {"ts": 1769227500000, "open": 0.1118, "high": 0.1119, "low": 0.1117, "close": 0.1118, "volume": 77566.2, "quote_volume": 8672.59428, "trades": 56, "taker_buy_volume": 42809.0, "taker_buy_quote": 4786.48777}, {"ts": 1769227560000, "open": 0.1115, "high": 0.1115, "low": 0.1095, "close": 0.1102, "volume": 107915.8, "quote_volume": 11911.18633, "trades": 163, "taker_buy_volume": 51855.5, "taker_buy_quote": 5711.08096}, {"ts": 1769227620000, "open": 0.1103, "high": 0.1109, "low": 0.1103, "close": 0.1108, "volume": 25852.4, "quote_volume": 2855.7843, "trades": 40, "taker_buy_volume": 18383.9, "taker_buy_quote": 2030.76538}, {"ts": 1769227680000, "open": 0.1107, "high": 0.1112, "low": 0.1105, "close": 0.1112, "volume": 5728.7, "quote_volume": 635.46441, "trades": 27, "taker_buy_volume": 4653.3, "taker_buy_quote": 516.47384}, {"ts": 1769227740000, "open": 0.1112, "high": 0.1115, "low": 0.1105, "close": 0.1112, "volume": 136725.8, "quote_volume": 15193.77993, "trades": 95, "taker_buy_volume": 109811.7, "taker_buy_quote": 12203.66582}, {"ts": 1769227800000, "open": 0.1112, "high": 0.1112, "low": 0.1106, "close": 0.1108, "volume": 70714.4, "quote_volume": 7833.04967, "trades": 44, "taker_buy_volume": 24056.3, "taker_buy_quote": 2662.26485}, {"ts": 1769227860000, "open": 0.1109, "high": 0.112, "low": 0.1109, "close": 0.112, "volume": 16986.2, "quote_volume": 1888.58982, "trades": 43, "taker_buy_volume": 14117.4, "taker_buy_quote": 1569.02208}, {"ts": 1769227920000, "open": 0.1119, "high": 0.112, "low": 0.1117, "close": 0.112, "volume": 7760.6, "quote_volume": 867.53381, "trades": 28, "taker_buy_volume": 6086.6, "taker_buy_quote": 680.42774}, {"ts": 1769227980000, "open": 0.112, "high": 0.1123, "low": 0.1118, "close": 0.1121, "volume": 144890.3, "quote_volume": 16234.39986, "trades": 109, "taker_buy_volume": 102338.6, "taker_buy_quote": 11465.30613}, {"ts": 1769228040000, "open": 0.1119, "high": 0.1122, "low": 0.1117, "close": 0.1117, "volume": 41543.8, "quote_volume": 4652.78497, "trades": 60, "taker_buy_volume": 8380.2, "taker_buy_quote": 939.23381}, {"ts": 1769228100000, "open": 0.1116, "high": 0.1116, "low": 0.111, "close": 0.1113, "volume": 101583.9, "quote_volume": 11294.89707, "trades": 107, "taker_buy_volume": 73307.5, "taker_buy_quote": 8151.00506}, {"ts": 1769228160000, "open": 0.1113, "high": 0.1114, "low": 0.1111, "close": 0.1113, "volume": 65364.3, "quote_volume": 7271.20107, "trades": 64, "taker_buy_volume": 26705.2, "taker_buy_quote": 2970.27775}, {"ts": 1769228220000, "open": 0.1112, "high": 0.1115, "low": 0.111, "close": 0.1115, "volume": 49339.3, "quote_volume": 5486.63136, "trades": 55, "taker_buy_volume": 13161.5, "taker_buy_quote": 1465.00769}, {"ts": 1769228280000, "open": 0.1114, "high": 0.1114, "low": 0.1111, "close": 0.1112, "volume": 7521.2, "quote_volume": 836.44564, "trades": 39, "taker_buy_volume": 3869.7, "taker_buy_quote": 430.28918}, {"ts": 1769228340000, "open": 0.1112, "high": 0.1115, "low": 0.1112, "close": 0.1113, "volume": 26139.6, "quote_volume": 2911.42359, "trades": 47, "taker_buy_volume": 22297.4, "taker_buy_quote": 2483.575}, {"ts": 1769228400000, "open": 0.1113, "high": 0.1115, "low": 0.1112, "close": 0.1115, "volume": 8215.5, "quote_volume": 915.05435, "trades": 17, "taker_buy_volume": 6026.7, "taker_buy_quote": 671.45692}, {"ts": 1769228460000, "open": 0.1113, "high": 0.1113, "low": 0.111, "close": 0.111, "volume": 39134.9, "quote_volume": 4346.94832, "trades": 43, "taker_buy_volume": 30326.7, "taker_buy_quote": 3368.26558}, {"ts": 1769228520000, "open": 0.111, "high": 0.1118, "low": 0.111, "close": 0.1117, "volume": 29980.4, "quote_volume": 3342.63283, "trades": 38, "taker_buy_volume": 20626.5, "taker_buy_quote": 2299.32743}, {"ts": 1769228580000, "open": 0.1116, "high": 0.1116, "low": 0.1109, "close": 0.1109, "volume": 27835.7, "quote_volume": 3094.1285, "trades": 46, "taker_buy_volume": 13648.2, "taker_buy_quote": 1516.93008}, {"ts": 1769228640000, "open": 0.1109, "high": 0.1114, "low": 0.1108, "close": 0.1112, "volume": 54659.4, "quote_volume": 6074.93474, "trades": 44, "taker_buy_volume": 50877.6, "taker_buy_quote": 5655.10939}, {"ts": 1769228700000, "open": 0.1111, "high": 0.1113, "low": 0.1102, "close": 0.1102, "volume": 233079.1, "quote_volume": 25811.98026, "trades": 136, "taker_buy_volume": 143455.8, "taker_buy_quote": 15890.94998}, {"ts": 1769228760000, "open": 0.1102, "high": 0.1106, "low": 0.1098, "close": 0.1098, "volume": 51280.0, "quote_volume": 5646.74806, "trades": 81, "taker_buy_volume": 27367.4, "taker_buy_quote": 3014.12628}, {"ts": 1769228820000, "open": 0.1097, "high": 0.11, "low": 0.1094, "close": 0.1096, "volume": 62836.0, "quote_volume": 6893.26689, "trades": 69, "taker_buy_volume": 40984.1, "taker_buy_quote": 4495.95963}, {"ts": 1769228880000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1097, "volume": 24062.7, "quote_volume": 2638.4546, "trades": 26, "taker_buy_volume": 15678.9, "taker_buy_quote": 1718.82386}, {"ts": 1769228940000, "open": 0.1097, "high": 0.1103, "low": 0.1097, "close": 0.1101, "volume": 32042.5, "quote_volume": 3528.82097, "trades": 43, "taker_buy_volume": 23888.6, "taker_buy_quote": 2630.48819}, {"ts": 1769229000000, "open": 0.1102, "high": 0.1102, "low": 0.1092, "close": 0.1092, "volume": 47308.2, "quote_volume": 5188.51631, "trades": 60, "taker_buy_volume": 5982.4, "taker_buy_quote": 656.2153}, {"ts": 1769229060000, "open": 0.1091, "high": 0.1094, "low": 0.109, "close": 0.1092, "volume": 73864.4, "quote_volume": 8063.00647, "trades": 70, "taker_buy_volume": 17571.2, "taker_buy_quote": 1918.37429}, {"ts": 1769229120000, "open": 0.1093, "high": 0.1094, "low": 0.1091, "close": 0.1092, "volume": 10469.0, "quote_volume": 1143.86938, "trades": 18, "taker_buy_volume": 5730.1, "taker_buy_quote": 626.03678}, {"ts": 1769229180000, "open": 0.1092, "high": 0.1092, "low": 0.1082, "close": 0.1091, "volume": 126937.7, "quote_volume": 13790.00185, "trades": 102, "taker_buy_volume": 37966.7, "taker_buy_quote": 4128.38622}, {"ts": 1769229240000, "open": 0.1092, "high": 0.1096, "low": 0.1086, "close": 0.1087, "volume": 89583.2, "quote_volume": 9758.73955, "trades": 92, "taker_buy_volume": 31141.6, "taker_buy_quote": 3396.42146}, {"ts": 1769229300000, "open": 0.1087, "high": 0.1095, "low": 0.1087, "close": 0.1092, "volume": 19102.7, "quote_volume": 2088.25128, "trades": 35, "taker_buy_volume": 7224.2, "taker_buy_quote": 788.98546}, {"ts": 1769229360000, "open": 0.1091, "high": 0.1091, "low": 0.1086, "close": 0.1089, "volume": 28672.0, "quote_volume": 3120.79221, "trades": 38, "taker_buy_volume": 6804.7, "taker_buy_quote": 739.77189}, {"ts": 1769229420000, "open": 0.1089, "high": 0.1089, "low": 0.1086, "close": 0.1087, "volume": 13312.4, "quote_volume": 1448.21004, "trades": 31, "taker_buy_volume": 9798.8, "taker_buy_quote": 1066.03315}, {"ts": 1769229480000, "open": 0.1085, "high": 0.1085, "low": 0.1077, "close": 0.1082, "volume": 222833.3, "quote_volume": 24094.35721, "trades": 224, "taker_buy_volume": 118701.5, "taker_buy_quote": 12832.37378}, {"ts": 1769229540000, "open": 0.1083, "high": 0.1087, "low": 0.1083, "close": 0.1085, "volume": 20959.6, "quote_volume": 2273.96214, "trades": 32, "taker_buy_volume": 14971.4, "taker_buy_quote": 1623.96788}, {"ts": 1769229600000, "open": 0.1084, "high": 0.1085, "low": 0.108, "close": 0.1081, "volume": 56655.0, "quote_volume": 6121.98834, "trades": 41, "taker_buy_volume": 36047.1, "taker_buy_quote": 3894.3525}, {"ts": 1769229660000, "open": 0.1081, "high": 0.1082, "low": 0.1077, "close": 0.1077, "volume": 31940.3, "quote_volume": 3443.37357, "trades": 31, "taker_buy_volume": 8819.2, "taker_buy_quote": 950.81216}, {"ts": 1769229720000, "open": 0.1078, "high": 0.1078, "low": 0.1074, "close": 0.1074, "volume": 64821.2, "quote_volume": 6977.69759, "trades": 79, "taker_buy_volume": 30714.8, "taker_buy_quote": 3307.96505}, {"ts": 1769229780000, "open": 0.1075, "high": 0.1076, "low": 0.1073, "close": 0.1074, "volume": 118118.8, "quote_volume": 12688.50693, "trades": 98, "taker_buy_volume": 78361.0, "taker_buy_quote": 8420.05042}, {"ts": 1769229840000, "open": 0.1075, "high": 0.1078, "low": 0.1067, "close": 0.1072, "volume": 341211.3, "quote_volume": 36503.49057, "trades": 202, "taker_buy_volume": 218111.1, "taker_buy_quote": 23326.51006}, {"ts": 1769229900000, "open": 0.1071, "high": 0.1076, "low": 0.1071, "close": 0.1075, "volume": 24326.5, "quote_volume": 2608.94345, "trades": 38, "taker_buy_volume": 12795.5, "taker_buy_quote": 1372.37836}, {"ts": 1769229960000, "open": 0.1074, "high": 0.1074, "low": 0.1069, "close": 0.1071, "volume": 129226.4, "quote_volume": 13837.47315, "trades": 137, "taker_buy_volume": 74091.7, "taker_buy_quote": 7932.04738}, {"ts": 1769230020000, "open": 0.1069, "high": 0.1075, "low": 0.1069, "close": 0.1074, "volume": 23106.4, "quote_volume": 2479.9775, "trades": 40, "taker_buy_volume": 9474.4, "taker_buy_quote": 1016.1519}, {"ts": 1769230080000, "open": 0.1074, "high": 0.1079, "low": 0.1074, "close": 0.1076, "volume": 114156.7, "quote_volume": 12302.68471, "trades": 76, "taker_buy_volume": 31259.3, "taker_buy_quote": 3368.01727}, {"ts": 1769230140000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 8825.0, "quote_volume": 949.81034, "trades": 17, "taker_buy_volume": 5448.6, "taker_buy_quote": 586.5097}, {"ts": 1769230200000, "open": 0.1076, "high": 0.1081, "low": 0.1075, "close": 0.1081, "volume": 19716.5, "quote_volume": 2124.09301, "trades": 42, "taker_buy_volume": 13018.5, "taker_buy_quote": 1402.81793}, {"ts": 1769230260000, "open": 0.1081, "high": 0.1083, "low": 0.108, "close": 0.1081, "volume": 34983.2, "quote_volume": 3783.86399, "trades": 40, "taker_buy_volume": 23660.5, "taker_buy_quote": 2559.07213}, {"ts": 1769230320000, "open": 0.1081, "high": 0.1082, "low": 0.1079, "close": 0.1079, "volume": 69894.6, "quote_volume": 7550.6011, "trades": 72, "taker_buy_volume": 25106.3, "taker_buy_quote": 2714.43996}, {"ts": 1769230380000, "open": 0.1078, "high": 0.1078, "low": 0.1064, "close": 0.1065, "volume": 69427.0, "quote_volume": 7415.58338, "trades": 76, "taker_buy_volume": 24069.5, "taker_buy_quote": 2567.41049}, {"ts": 1769230440000, "open": 0.1064, "high": 0.1076, "low": 0.1064, "close": 0.1076, "volume": 62422.3, "quote_volume": 6686.19001, "trades": 85, "taker_buy_volume": 45862.1, "taker_buy_quote": 4910.26745}, {"ts": 1769230500000, "open": 0.1075, "high": 0.1078, "low": 0.1075, "close": 0.1076, "volume": 10143.9, "quote_volume": 1092.26341, "trades": 29, "taker_buy_volume": 4582.1, "taker_buy_quote": 493.67813}, {"ts": 1769230560000, "open": 0.1077, "high": 0.1083, "low": 0.1077, "close": 0.1083, "volume": 9833.1, "quote_volume": 1062.64531, "trades": 20, "taker_buy_volume": 6614.9, "taker_buy_quote": 714.56173}, {"ts": 1769230620000, "open": 0.1083, "high": 0.1083, "low": 0.1079, "close": 0.1079, "volume": 30176.4, "quote_volume": 3261.94685, "trades": 73, "taker_buy_volume": 15977.4, "taker_buy_quote": 1726.54913}, {"ts": 1769230680000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 22058.5, "quote_volume": 2375.56947, "trades": 26, "taker_buy_volume": 20446.7, "taker_buy_quote": 2201.96062}, {"ts": 1769230740000, "open": 0.1077, "high": 0.1078, "low": 0.1072, "close": 0.1073, "volume": 50790.4, "quote_volume": 5453.1721, "trades": 40, "taker_buy_volume": 26985.8, "taker_buy_quote": 2898.12495}, {"ts": 1769230800000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 10201.0, "quote_volume": 1093.55287, "trades": 23, "taker_buy_volume": 8237.4, "taker_buy_quote": 882.85859}, {"ts": 1769230860000, "open": 0.1073, "high": 0.1076, "low": 0.1072, "close": 0.1075, "volume": 33221.0, "quote_volume": 3567.97464, "trades": 44, "taker_buy_volume": 17810.1, "taker_buy_quote": 1912.34469}, {"ts": 1769230920000, "open": 0.1075, "high": 0.1079, "low": 0.1075, "close": 0.1079, "volume": 15575.6, "quote_volume": 1677.00384, "trades": 26, "taker_buy_volume": 3753.6, "taker_buy_quote": 404.52879}, {"ts": 1769230980000, "open": 0.1078, "high": 0.1078, "low": 0.1072, "close": 0.1072, "volume": 19707.1, "quote_volume": 2118.77633, "trades": 32, "taker_buy_volume": 10671.5, "taker_buy_quote": 1147.3193}, {"ts": 1769231040000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 3371.1, "quote_volume": 361.46612, "trades": 15, "taker_buy_volume": 2032.5, "taker_buy_quote": 217.90764}, {"ts": 1769231100000, "open": 0.1073, "high": 0.1076, "low": 0.1073, "close": 0.1076, "volume": 4249.3, "quote_volume": 457.0111, "trades": 12, "taker_buy_volume": 3760.0, "taker_buy_quote": 404.36242}, {"ts": 1769231160000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 1678.0, "quote_volume": 180.385, "trades": 5, "taker_buy_volume": 1434.8, "taker_buy_quote": 154.241}, {"ts": 1769231220000, "open": 0.1075, "high": 0.1079, "low": 0.1075, "close": 0.1078, "volume": 7774.3, "quote_volume": 837.63836, "trades": 15, "taker_buy_volume": 6717.8, "taker_buy_quote": 723.68385}, {"ts": 1769231280000, "open": 0.1078, "high": 0.1078, "low": 0.1073, "close": 0.1076, "volume": 16096.1, "quote_volume": 1730.80399, "trades": 19, "taker_buy_volume": 3335.7, "taker_buy_quote": 358.39849}, {"ts": 1769231340000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 544.1, "quote_volume": 58.49095, "trades": 5, "taker_buy_volume": 300.5, "taker_buy_quote": 32.2916}, {"ts": 1769231400000, "open": 0.1075, "high": 0.1075, "low": 0.1072, "close": 0.1073, "volume": 39711.3, "quote_volume": 4260.8311, "trades": 26, "taker_buy_volume": 25780.8, "taker_buy_quote": 2766.35976}, {"ts": 1769231460000, "open": 0.1072, "high": 0.1073, "low": 0.107, "close": 0.1071, "volume": 18794.9, "quote_volume": 2013.54333, "trades": 28, "taker_buy_volume": 4723.7, "taker_buy_quote": 506.2683}, {"ts": 1769231520000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 6622.4, "quote_volume": 709.60585, "trades": 11, "taker_buy_volume": 2745.8, "taker_buy_quote": 294.33783}, {"ts": 1769231580000, "open": 0.1072, "high": 0.1072, "low": 0.1065, "close": 0.1065, "volume": 60390.2, "quote_volume": 6446.56387, "trades": 56, "taker_buy_volume": 15659.8, "taker_buy_quote": 1672.15953}, {"ts": 1769231640000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 22776.4, "quote_volume": 2430.53941, "trades": 24, "taker_buy_volume": 17588.5, "taker_buy_quote": 1876.69288}, {"ts": 1769231700000, "open": 0.1067, "high": 0.1067, "low": 0.1062, "close": 0.1062, "volume": 32329.9, "quote_volume": 3441.38674, "trades": 33, "taker_buy_volume": 10491.9, "taker_buy_quote": 1115.85999}, {"ts": 1769231760000, "open": 0.1063, "high": 0.107, "low": 0.1063, "close": 0.1068, "volume": 10312.0, "quote_volume": 1100.81284, "trades": 28, "taker_buy_volume": 7165.5, "taker_buy_quote": 764.6111}, {"ts": 1769231820000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 27055.8, "quote_volume": 2884.47999, "trades": 34, "taker_buy_volume": 10906.5, "taker_buy_quote": 1162.76314}, {"ts": 1769231880000, "open": 0.1067, "high": 0.1073, "low": 0.1067, "close": 0.1072, "volume": 3774.7, "quote_volume": 403.93805, "trades": 22, "taker_buy_volume": 1704.3, "taker_buy_quote": 182.42256}, {"ts": 1769231940000, "open": 0.1071, "high": 0.1073, "low": 0.107, "close": 0.1073, "volume": 4671.2, "quote_volume": 500.85975, "trades": 14, "taker_buy_volume": 2136.6, "taker_buy_quote": 228.96718}, {"ts": 1769232000000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 1922.5, "quote_volume": 206.11538, "trades": 12, "taker_buy_volume": 1248.6, "taker_buy_quote": 133.8611}, {"ts": 1769232060000, "open": 0.1071, "high": 0.1071, "low": 0.1067, "close": 0.1068, "volume": 3029.9, "quote_volume": 323.72581, "trades": 17, "taker_buy_volume": 2284.0, "taker_buy_quote": 243.95113}, {"ts": 1769232120000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 1363.0, "quote_volume": 145.62463, "trades": 12, "taker_buy_volume": 959.7, "taker_buy_quote": 102.55644}, {"ts": 1769232180000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 15387.4, "quote_volume": 1639.22286, "trades": 21, "taker_buy_volume": 7452.9, "taker_buy_quote": 793.94234}, {"ts": 1769232240000, "open": 0.1066, "high": 0.1068, "low": 0.1065, "close": 0.1068, "volume": 10601.1, "quote_volume": 1130.53876, "trades": 18, "taker_buy_volume": 2931.5, "taker_buy_quote": 313.01738}, {"ts": 1769232300000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 3874.3, "quote_volume": 413.25609, "trades": 12, "taker_buy_volume": 1143.9, "taker_buy_quote": 122.04166}, {"ts": 1769232360000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 369.1, "quote_volume": 39.37072, "trades": 3, "taker_buy_volume": 123.4, "taker_buy_quote": 13.16678}, {"ts": 1769232420000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 1733.3, "quote_volume": 184.8119, "trades": 5, "taker_buy_volume": 1733.3, "taker_buy_quote": 184.8119}, {"ts": 1769232480000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 3639.3, "quote_volume": 388.82084, "trades": 8, "taker_buy_volume": 1555.4, "taker_buy_quote": 166.26032}, {"ts": 1769232540000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 6113.0, "quote_volume": 652.95172, "trades": 9, "taker_buy_volume": 323.2, "taker_buy_quote": 34.50566}, {"ts": 1769232600000, "open": 0.1069, "high": 0.1069, "low": 0.1065, "close": 0.1066, "volume": 52890.8, "quote_volume": 5643.70462, "trades": 37, "taker_buy_volume": 27004.7, "taker_buy_quote": 2882.27757}, {"ts": 1769232660000, "open": 0.1067, "high": 0.107, "low": 0.1067, "close": 0.107, "volume": 5560.9, "quote_volume": 594.56179, "trades": 13, "taker_buy_volume": 604.7, "taker_buy_quote": 64.59383}, {"ts": 1769232720000, "open": 0.1069, "high": 0.1074, "low": 0.1069, "close": 0.1073, "volume": 38446.0, "quote_volume": 4124.96555, "trades": 41, "taker_buy_volume": 12830.0, "taker_buy_quote": 1375.28861}, {"ts": 1769232780000, "open": 0.1072, "high": 0.108, "low": 0.1072, "close": 0.1079, "volume": 76885.5, "quote_volume": 8280.46884, "trades": 103, "taker_buy_volume": 45134.9, "taker_buy_quote": 4857.76654}, {"ts": 1769232840000, "open": 0.1079, "high": 0.1079, "low": 0.1075, "close": 0.1076, "volume": 20359.6, "quote_volume": 2190.70693, "trades": 38, "taker_buy_volume": 7414.1, "taker_buy_quote": 797.5087}, {"ts": 1769232900000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 5446.3, "quote_volume": 585.32141, "trades": 25, "taker_buy_volume": 4006.9, "taker_buy_quote": 430.70797}, {"ts": 1769232960000, "open": 0.1075, "high": 0.1084, "low": 0.1075, "close": 0.108, "volume": 78138.5, "quote_volume": 8440.16304, "trades": 98, "taker_buy_volume": 47621.4, "taker_buy_quote": 5141.84713}, {"ts": 1769233020000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 4614.3, "quote_volume": 498.02998, "trades": 13, "taker_buy_volume": 867.1, "taker_buy_quote": 93.60638}, {"ts": 1769233080000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 9743.0, "quote_volume": 1050.70305, "trades": 20, "taker_buy_volume": 4311.7, "taker_buy_quote": 464.86548}, {"ts": 1769233140000, "open": 0.1078, "high": 0.108, "low": 0.1077, "close": 0.1078, "volume": 13164.4, "quote_volume": 1420.45443, "trades": 37, "taker_buy_volume": 9278.2, "taker_buy_quote": 1001.29888}, {"ts": 1769233200000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 6603.0, "quote_volume": 712.45192, "trades": 16, "taker_buy_volume": 5292.7, "taker_buy_quote": 571.08233}, {"ts": 1769233260000, "open": 0.1079, "high": 0.1079, "low": 0.1076, "close": 0.1078, "volume": 57336.0, "quote_volume": 6176.29821, "trades": 34, "taker_buy_volume": 27875.1, "taker_buy_quote": 3002.29401}, {"ts": 1769233320000, "open": 0.1077, "high": 0.1077, "low": 0.1074, "close": 0.1074, "volume": 5751.2, "quote_volume": 618.50318, "trades": 15, "taker_buy_volume": 363.5, "taker_buy_quote": 39.1126}, {"ts": 1769233380000, "open": 0.1073, "high": 0.1074, "low": 0.1071, "close": 0.1074, "volume": 15227.4, "quote_volume": 1633.18621, "trades": 21, "taker_buy_volume": 7200.5, "taker_buy_quote": 772.10994}, {"ts": 1769233440000, "open": 0.1074, "high": 0.1077, "low": 0.1074, "close": 0.1077, "volume": 4391.9, "quote_volume": 471.85856, "trades": 15, "taker_buy_volume": 2042.2, "taker_buy_quote": 219.4646}, {"ts": 1769233500000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 7552.0, "quote_volume": 813.37426, "trades": 21, "taker_buy_volume": 3579.1, "taker_buy_quote": 385.79375}, {"ts": 1769233560000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 5566.3, "quote_volume": 597.27756, "trades": 12, "taker_buy_volume": 2195.2, "taker_buy_quote": 235.54496}, {"ts": 1769233620000, "open": 0.1072, "high": 0.1073, "low": 0.1068, "close": 0.1073, "volume": 3444.3, "quote_volume": 368.90031, "trades": 17, "taker_buy_volume": 1800.5, "taker_buy_quote": 192.79975}, {"ts": 1769233680000, "open": 0.1072, "high": 0.1073, "low": 0.1069, "close": 0.1073, "volume": 123850.0, "quote_volume": 13275.96578, "trades": 69, "taker_buy_volume": 94281.8, "taker_buy_quote": 10106.61913}, {"ts": 1769233740000, "open": 0.1072, "high": 0.1072, "low": 0.1067, "close": 0.1067, "volume": 5069.2, "quote_volume": 542.32342, "trades": 10, "taker_buy_volume": 1955.5, "taker_buy_quote": 209.43405}, {"ts": 1769233800000, "open": 0.1068, "high": 0.1072, "low": 0.1068, "close": 0.1072, "volume": 24240.9, "quote_volume": 2595.97174, "trades": 30, "taker_buy_volume": 8142.0, "taker_buy_quote": 871.29992}, {"ts": 1769233860000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 3433.3, "quote_volume": 367.34759, "trades": 20, "taker_buy_volume": 856.2, "taker_buy_quote": 91.57173}, {"ts": 1769233920000, "open": 0.107, "high": 0.1074, "low": 0.107, "close": 0.1072, "volume": 1048.8, "quote_volume": 112.44187, "trades": 12, "taker_buy_volume": 710.8, "taker_buy_quote": 76.21545}, {"ts": 1769233980000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 5556.3, "quote_volume": 596.65349, "trades": 9, "taker_buy_volume": 2792.7, "taker_buy_quote": 299.92366}, {"ts": 1769234040000, "open": 0.1073, "high": 0.1076, "low": 0.1073, "close": 0.1076, "volume": 6096.8, "quote_volume": 654.9711, "trades": 12, "taker_buy_volume": 5213.2, "taker_buy_quote": 559.89574}, {"ts": 1769234100000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 13571.9, "quote_volume": 1462.72471, "trades": 23, "taker_buy_volume": 9002.3, "taker_buy_quote": 970.2156}, {"ts": 1769234160000, "open": 0.1077, "high": 0.1082, "low": 0.1077, "close": 0.1077, "volume": 32432.5, "quote_volume": 3504.48428, "trades": 34, "taker_buy_volume": 29010.1, "taker_buy_quote": 3135.31203}, {"ts": 1769234220000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 1466.1, "quote_volume": 158.03355, "trades": 8, "taker_buy_volume": 1251.1, "taker_buy_quote": 134.85655}, {"ts": 1769234280000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 12037.4, "quote_volume": 1297.83965, "trades": 11, "taker_buy_volume": 4046.0, "taker_buy_quote": 436.36673}, {"ts": 1769234340000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 12803.3, "quote_volume": 1380.18368, "trades": 21, "taker_buy_volume": 6588.6, "taker_buy_quote": 710.25108}, {"ts": 1769234400000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 2414.8, "quote_volume": 259.85367, "trades": 7, "taker_buy_volume": 120.8, "taker_buy_quote": 12.99808}, {"ts": 1769234460000, "open": 0.1075, "high": 0.1075, "low": 0.1071, "close": 0.1071, "volume": 42674.0, "quote_volume": 4582.15945, "trades": 40, "taker_buy_volume": 8322.7, "taker_buy_quote": 893.4626}, {"ts": 1769234520000, "open": 0.1071, "high": 0.1071, "low": 0.1064, "close": 0.1064, "volume": 28098.0, "quote_volume": 2997.98834, "trades": 44, "taker_buy_volume": 14115.2, "taker_buy_quote": 1503.09042}, {"ts": 1769234580000, "open": 0.1063, "high": 0.1064, "low": 0.1059, "close": 0.1059, "volume": 9255.9, "quote_volume": 982.38682, "trades": 28, "taker_buy_volume": 3227.3, "taker_buy_quote": 342.56953}, {"ts": 1769234640000, "open": 0.106, "high": 0.1064, "low": 0.106, "close": 0.1064, "volume": 9621.9, "quote_volume": 1022.0889, "trades": 24, "taker_buy_volume": 8674.2, "taker_buy_quote": 921.4563}, {"ts": 1769234700000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 14217.8, "quote_volume": 1512.77392, "trades": 14, "taker_buy_volume": 4550.1, "taker_buy_quote": 484.13064}, {"ts": 1769234760000, "open": 0.1064, "high": 0.1069, "low": 0.1064, "close": 0.1068, "volume": 31280.5, "quote_volume": 3337.72548, "trades": 53, "taker_buy_volume": 19351.2, "taker_buy_quote": 2064.66689}, {"ts": 1769234820000, "open": 0.1068, "high": 0.1069, "low": 0.1065, "close": 0.1069, "volume": 13120.9, "quote_volume": 1399.73981, "trades": 30, "taker_buy_volume": 3034.7, "taker_buy_quote": 323.87094}, {"ts": 1769234880000, "open": 0.1069, "high": 0.1073, "low": 0.1068, "close": 0.1073, "volume": 8315.5, "quote_volume": 889.15925, "trades": 25, "taker_buy_volume": 3504.7, "taker_buy_quote": 375.05739}, {"ts": 1769234940000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 1571.2, "quote_volume": 168.59393, "trades": 9, "taker_buy_volume": 485.0, "taker_buy_quote": 52.06458}, {"ts": 1769235000000, "open": 0.1072, "high": 0.1079, "low": 0.1071, "close": 0.1076, "volume": 19356.1, "quote_volume": 2083.93591, "trades": 33, "taker_buy_volume": 17903.0, "taker_buy_quote": 1927.7855}, {"ts": 1769235060000, "open": 0.1076, "high": 0.1082, "low": 0.1076, "close": 0.1079, "volume": 17976.3, "quote_volume": 1939.25122, "trades": 37, "taker_buy_volume": 7919.5, "taker_buy_quote": 854.12872}, {"ts": 1769235120000, "open": 0.1078, "high": 0.1082, "low": 0.1075, "close": 0.1082, "volume": 8996.4, "quote_volume": 970.13846, "trades": 23, "taker_buy_volume": 5890.7, "taker_buy_quote": 635.76154}, {"ts": 1769235180000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 18068.7, "quote_volume": 1952.79006, "trades": 29, "taker_buy_volume": 5177.6, "taker_buy_quote": 560.01818}, {"ts": 1769235240000, "open": 0.108, "high": 0.108, "low": 0.1077, "close": 0.1079, "volume": 8657.2, "quote_volume": 932.90595, "trades": 21, "taker_buy_volume": 4676.1, "taker_buy_quote": 503.70053}, {"ts": 1769235300000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 2558.4, "quote_volume": 276.18776, "trades": 7, "taker_buy_volume": 1245.9, "taker_buy_quote": 134.54501}, {"ts": 1769235360000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 7803.4, "quote_volume": 843.74503, "trades": 15, "taker_buy_volume": 3641.0, "taker_buy_quote": 393.78959}, {"ts": 1769235420000, "open": 0.1081, "high": 0.1081, "low": 0.1075, "close": 0.1078, "volume": 17701.4, "quote_volume": 1907.45008, "trades": 24, "taker_buy_volume": 1929.1, "taker_buy_quote": 207.59624}, {"ts": 1769235480000, "open": 0.1078, "high": 0.1081, "low": 0.1077, "close": 0.108, "volume": 24555.3, "quote_volume": 2649.05039, "trades": 16, "taker_buy_volume": 3956.3, "taker_buy_quote": 426.70701}, {"ts": 1769235540000, "open": 0.1079, "high": 0.1079, "low": 0.1076, "close": 0.1076, "volume": 5906.4, "quote_volume": 635.9872, "trades": 15, "taker_buy_volume": 4349.7, "taker_buy_quote": 468.31898}, {"ts": 1769235600000, "open": 0.1076, "high": 0.1081, "low": 0.1076, "close": 0.1081, "volume": 9833.3, "quote_volume": 1060.86898, "trades": 22, "taker_buy_volume": 4802.4, "taker_buy_quote": 517.56962}, {"ts": 1769235660000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 53629.0, "quote_volume": 5807.71082, "trades": 31, "taker_buy_volume": 41330.8, "taker_buy_quote": 4475.87089}, {"ts": 1769235720000, "open": 0.1084, "high": 0.1088, "low": 0.1084, "close": 0.1088, "volume": 8819.3, "quote_volume": 957.38175, "trades": 24, "taker_buy_volume": 8209.4, "taker_buy_quote": 891.12976}, {"ts": 1769235780000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 12976.5, "quote_volume": 1409.40376, "trades": 15, "taker_buy_volume": 120.6, "taker_buy_quote": 13.10922}, {"ts": 1769235840000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 7911.7, "quote_volume": 859.73308, "trades": 20, "taker_buy_volume": 5716.2, "taker_buy_quote": 621.1705}, {"ts": 1769235900000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 6380.6, "quote_volume": 693.40529, "trades": 12, "taker_buy_volume": 6140.2, "taker_buy_quote": 667.29785}, {"ts": 1769235960000, "open": 0.1087, "high": 0.1087, "low": 0.1083, "close": 0.1083, "volume": 21818.8, "quote_volume": 2365.88947, "trades": 34, "taker_buy_volume": 13759.8, "taker_buy_quote": 1492.26736}, {"ts": 1769236020000, "open": 0.1083, "high": 0.1086, "low": 0.1083, "close": 0.1086, "volume": 3614.6, "quote_volume": 392.50884, "trades": 11, "taker_buy_volume": 1533.4, "taker_buy_quote": 166.49052}, {"ts": 1769236080000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 13505.2, "quote_volume": 1465.26075, "trades": 18, "taker_buy_volume": 7993.8, "taker_buy_quote": 867.58034}, {"ts": 1769236140000, "open": 0.1084, "high": 0.1086, "low": 0.1083, "close": 0.1084, "volume": 15792.2, "quote_volume": 1713.01917, "trades": 18, "taker_buy_volume": 14327.7, "taker_buy_quote": 1554.19107}, {"ts": 1769236200000, "open": 0.1084, "high": 0.109, "low": 0.1084, "close": 0.1089, "volume": 31593.8, "quote_volume": 3436.30383, "trades": 40, "taker_buy_volume": 22327.3, "taker_buy_quote": 2426.80422}, {"ts": 1769236260000, "open": 0.1087, "high": 0.1087, "low": 0.1084, "close": 0.1084, "volume": 5690.1, "quote_volume": 617.15897, "trades": 16, "taker_buy_volume": 1827.5, "taker_buy_quote": 198.101}, {"ts": 1769236320000, "open": 0.1085, "high": 0.1088, "low": 0.1084, "close": 0.1087, "volume": 16092.0, "quote_volume": 1746.70274, "trades": 31, "taker_buy_volume": 4972.0, "taker_buy_quote": 539.99147}, {"ts": 1769236380000, "open": 0.1087, "high": 0.1095, "low": 0.1087, "close": 0.1093, "volume": 73232.3, "quote_volume": 8004.32405, "trades": 40, "taker_buy_volume": 38178.8, "taker_buy_quote": 4174.69783}, {"ts": 1769236440000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 13986.0, "quote_volume": 1527.67446, "trades": 20, "taker_buy_volume": 13739.9, "taker_buy_quote": 1500.80034}, {"ts": 1769236500000, "open": 0.1092, "high": 0.1094, "low": 0.109, "close": 0.109, "volume": 39604.9, "quote_volume": 4325.7136, "trades": 39, "taker_buy_volume": 15351.7, "taker_buy_quote": 1677.34762}, {"ts": 1769236560000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.1092, "volume": 18263.8, "quote_volume": 1994.0858, "trades": 25, "taker_buy_volume": 7182.1, "taker_buy_quote": 784.1205}, {"ts": 1769236620000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 3124.0, "quote_volume": 341.67301, "trades": 18, "taker_buy_volume": 2330.4, "taker_buy_quote": 254.85317}, {"ts": 1769236680000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 121.5, "quote_volume": 13.2921, "trades": 1, "taker_buy_volume": 121.5, "taker_buy_quote": 13.2921}, {"ts": 1769236740000, "open": 0.1095, "high": 0.1099, "low": 0.1095, "close": 0.1096, "volume": 12585.5, "quote_volume": 1379.67546, "trades": 16, "taker_buy_volume": 11265.6, "taker_buy_quote": 1234.99046}, {"ts": 1769236800000, "open": 0.1096, "high": 0.1098, "low": 0.1096, "close": 0.1097, "volume": 20393.1, "quote_volume": 2237.15095, "trades": 34, "taker_buy_volume": 13521.5, "taker_buy_quote": 1483.32933}, {"ts": 1769236860000, "open": 0.1097, "high": 0.1097, "low": 0.1093, "close": 0.1093, "volume": 17253.6, "quote_volume": 1887.78661, "trades": 21, "taker_buy_volume": 4516.8, "taker_buy_quote": 494.35069}, {"ts": 1769236920000, "open": 0.1092, "high": 0.1093, "low": 0.109, "close": 0.109, "volume": 7835.4, "quote_volume": 854.99097, "trades": 15, "taker_buy_volume": 2875.0, "taker_buy_quote": 313.96193}, {"ts": 1769236980000, "open": 0.109, "high": 0.1093, "low": 0.109, "close": 0.1093, "volume": 36374.8, "quote_volume": 3972.69998, "trades": 31, "taker_buy_volume": 33551.3, "taker_buy_quote": 3664.32509}, {"ts": 1769237040000, "open": 0.1092, "high": 0.1092, "low": 0.1089, "close": 0.1092, "volume": 63693.4, "quote_volume": 6950.65508, "trades": 47, "taker_buy_volume": 23185.1, "taker_buy_quote": 2530.29389}, {"ts": 1769237100000, "open": 0.1092, "high": 0.1095, "low": 0.109, "close": 0.1092, "volume": 31369.5, "quote_volume": 3426.19339, "trades": 35, "taker_buy_volume": 7349.3, "taker_buy_quote": 803.08779}, {"ts": 1769237160000, "open": 0.109, "high": 0.1092, "low": 0.1087, "close": 0.1088, "volume": 13197.6, "quote_volume": 1438.18618, "trades": 27, "taker_buy_volume": 11430.3, "taker_buy_quote": 1245.67524}, {"ts": 1769237220000, "open": 0.1089, "high": 0.1092, "low": 0.1089, "close": 0.1091, "volume": 15192.6, "quote_volume": 1656.75482, "trades": 27, "taker_buy_volume": 10729.1, "taker_buy_quote": 1169.83821}, {"ts": 1769237280000, "open": 0.1091, "high": 0.1093, "low": 0.109, "close": 0.1093, "volume": 4676.8, "quote_volume": 510.04388, "trades": 13, "taker_buy_volume": 482.0, "taker_buy_quote": 52.61048}, {"ts": 1769237340000, "open": 0.1093, "high": 0.1093, "low": 0.1091, "close": 0.1092, "volume": 12559.3, "quote_volume": 1371.61623, "trades": 25, "taker_buy_volume": 6242.7, "taker_buy_quote": 681.9318}, {"ts": 1769237400000, "open": 0.1092, "high": 0.1092, "low": 0.109, "close": 0.1091, "volume": 19060.2, "quote_volume": 2080.32333, "trades": 26, "taker_buy_volume": 8597.2, "taker_buy_quote": 938.23461}, {"ts": 1769237460000, "open": 0.109, "high": 0.109, "low": 0.1084, "close": 0.1089, "volume": 46926.4, "quote_volume": 5102.35539, "trades": 44, "taker_buy_volume": 12986.5, "taker_buy_quote": 1411.46779}, {"ts": 1769237520000, "open": 0.1088, "high": 0.1089, "low": 0.1086, "close": 0.1086, "volume": 12901.9, "quote_volume": 1402.81081, "trades": 19, "taker_buy_volume": 1503.5, "taker_buy_quote": 163.60707}, {"ts": 1769237580000, "open": 0.1087, "high": 0.1093, "low": 0.1086, "close": 0.1093, "volume": 13286.0, "quote_volume": 1446.23404, "trades": 38, "taker_buy_volume": 9710.7, "taker_buy_quote": 1056.85153}, {"ts": 1769237640000, "open": 0.1093, "high": 0.1094, "low": 0.1091, "close": 0.1091, "volume": 16202.6, "quote_volume": 1769.82421, "trades": 34, "taker_buy_volume": 6371.3, "taker_buy_quote": 695.48118}, {"ts": 1769237700000, "open": 0.1091, "high": 0.1095, "low": 0.1091, "close": 0.1095, "volume": 25068.1, "quote_volume": 2741.95374, "trades": 37, "taker_buy_volume": 24628.9, "taker_buy_quote": 2693.93165}, {"ts": 1769237760000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 10415.2, "quote_volume": 1138.93616, "trades": 16, "taker_buy_volume": 343.1, "taker_buy_quote": 37.51789}, {"ts": 1769237820000, "open": 0.1094, "high": 0.1098, "low": 0.1094, "close": 0.1097, "volume": 9025.5, "quote_volume": 990.56494, "trades": 24, "taker_buy_volume": 8535.3, "taker_buy_quote": 936.80243}, {"ts": 1769237880000, "open": 0.1096, "high": 0.1099, "low": 0.1096, "close": 0.1096, "volume": 20057.6, "quote_volume": 2201.43182, "trades": 30, "taker_buy_volume": 10494.8, "taker_buy_quote": 1152.15754}, {"ts": 1769237940000, "open": 0.1095, "high": 0.1095, "low": 0.1086, "close": 0.1089, "volume": 242287.1, "quote_volume": 26390.89455, "trades": 112, "taker_buy_volume": 187786.2, "taker_buy_quote": 20453.23684}, {"ts": 1769238000000, "open": 0.1089, "high": 0.1092, "low": 0.1089, "close": 0.1092, "volume": 3121.9, "quote_volume": 340.34288, "trades": 11, "taker_buy_volume": 1685.1, "taker_buy_quote": 183.73168}, {"ts": 1769238060000, "open": 0.1093, "high": 0.1093, "low": 0.1088, "close": 0.1091, "volume": 17852.5, "quote_volume": 1947.13564, "trades": 30, "taker_buy_volume": 5959.3, "taker_buy_quote": 649.50392}, {"ts": 1769238120000, "open": 0.1092, "high": 0.1095, "low": 0.1092, "close": 0.1095, "volume": 26772.4, "quote_volume": 2929.07944, "trades": 35, "taker_buy_volume": 14378.1, "taker_buy_quote": 1572.96591}, {"ts": 1769238180000, "open": 0.1095, "high": 0.1095, "low": 0.1092, "close": 0.1092, "volume": 23589.1, "quote_volume": 2580.51899, "trades": 18, "taker_buy_volume": 6431.6, "taker_buy_quote": 703.08391}, {"ts": 1769238240000, "open": 0.1093, "high": 0.1096, "low": 0.1093, "close": 0.1096, "volume": 23295.9, "quote_volume": 2550.4898, "trades": 23, "taker_buy_volume": 4413.8, "taker_buy_quote": 483.27433}, {"ts": 1769238300000, "open": 0.1095, "high": 0.1095, "low": 0.109, "close": 0.1092, "volume": 57451.5, "quote_volume": 6271.89922, "trades": 63, "taker_buy_volume": 15605.7, "taker_buy_quote": 1702.58307}, {"ts": 1769238360000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 19800.7, "quote_volume": 2159.87088, "trades": 32, "taker_buy_volume": 8905.2, "taker_buy_quote": 971.50566}, {"ts": 1769238420000, "open": 0.1091, "high": 0.1094, "low": 0.1091, "close": 0.1093, "volume": 12267.1, "quote_volume": 1340.194, "trades": 22, "taker_buy_volume": 8000.5, "taker_buy_quote": 874.03902}, {"ts": 1769238480000, "open": 0.1092, "high": 0.1092, "low": 0.1086, "close": 0.1089, "volume": 56601.5, "quote_volume": 6154.2734, "trades": 61, "taker_buy_volume": 41535.4, "taker_buy_quote": 4515.19947}, {"ts": 1769238540000, "open": 0.1089, "high": 0.1094, "low": 0.1089, "close": 0.1091, "volume": 22706.5, "quote_volume": 2476.91816, "trades": 30, "taker_buy_volume": 3942.0, "taker_buy_quote": 430.52337}, {"ts": 1769238600000, "open": 0.1091, "high": 0.1092, "low": 0.1087, "close": 0.1087, "volume": 26796.7, "quote_volume": 2920.83257, "trades": 29, "taker_buy_volume": 480.5, "taker_buy_quote": 52.39928}, {"ts": 1769238660000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 3485.8, "quote_volume": 378.32352, "trades": 10, "taker_buy_volume": 2126.0, "taker_buy_quote": 230.671}, {"ts": 1769238720000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 1790.9, "quote_volume": 194.31265, "trades": 4, "taker_buy_volume": 1653.7, "taker_buy_quote": 179.42645}, {"ts": 1769238780000, "open": 0.1085, "high": 0.1085, "low": 0.108, "close": 0.108, "volume": 51627.6, "quote_volume": 5589.6866, "trades": 78, "taker_buy_volume": 23774.6, "taker_buy_quote": 2574.76964}, {"ts": 1769238840000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 21490.9, "quote_volume": 2325.72917, "trades": 9, "taker_buy_volume": 19320.8, "taker_buy_quote": 2090.74462}, {"ts": 1769238900000, "open": 0.1082, "high": 0.1082, "low": 0.1077, "close": 0.1081, "volume": 29321.3, "quote_volume": 3162.32467, "trades": 40, "taker_buy_volume": 14878.0, "taker_buy_quote": 1604.08688}, {"ts": 1769238960000, "open": 0.108, "high": 0.108, "low": 0.1077, "close": 0.1079, "volume": 30653.8, "quote_volume": 3306.7343, "trades": 44, "taker_buy_volume": 9422.9, "taker_buy_quote": 1016.4114}, {"ts": 1769239020000, "open": 0.108, "high": 0.108, "low": 0.1072, "close": 0.1076, "volume": 48129.8, "quote_volume": 5171.5846, "trades": 50, "taker_buy_volume": 29185.2, "taker_buy_quote": 3134.12211}, {"ts": 1769239080000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 2078.5, "quote_volume": 223.75809, "trades": 14, "taker_buy_volume": 995.5, "taker_buy_quote": 107.19069}, {"ts": 1769239140000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 3044.3, "quote_volume": 327.28183, "trades": 5, "taker_buy_volume": 315.9, "taker_buy_quote": 33.97883}, {"ts": 1769239200000, "open": 0.1074, "high": 0.1076, "low": 0.107, "close": 0.1072, "volume": 79400.6, "quote_volume": 8513.88144, "trades": 58, "taker_buy_volume": 3508.5, "taker_buy_quote": 376.45928}, {"ts": 1769239260000, "open": 0.1073, "high": 0.108, "low": 0.1073, "close": 0.1077, "volume": 13509.3, "quote_volume": 1455.76189, "trades": 24, "taker_buy_volume": 4899.8, "taker_buy_quote": 527.58344}, {"ts": 1769239320000, "open": 0.1076, "high": 0.1078, "low": 0.1074, "close": 0.1076, "volume": 35043.0, "quote_volume": 3768.29071, "trades": 39, "taker_buy_volume": 10678.2, "taker_buy_quote": 1147.77557}, {"ts": 1769239380000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 51990.1, "quote_volume": 5591.59281, "trades": 41, "taker_buy_volume": 12465.0, "taker_buy_quote": 1340.4968}, {"ts": 1769239440000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 34031.1, "quote_volume": 3658.66605, "trades": 44, "taker_buy_volume": 16190.8, "taker_buy_quote": 1740.79836}, {"ts": 1769239500000, "open": 0.1073, "high": 0.1073, "low": 0.1068, "close": 0.1069, "volume": 50773.1, "quote_volume": 5427.99735, "trades": 43, "taker_buy_volume": 38939.8, "taker_buy_quote": 4162.87335}, {"ts": 1769239560000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 11285.3, "quote_volume": 1206.61027, "trades": 19, "taker_buy_volume": 6809.3, "taker_buy_quote": 728.09035}, {"ts": 1769239620000, "open": 0.1069, "high": 0.1069, "low": 0.1065, "close": 0.1065, "volume": 32034.9, "quote_volume": 3416.77007, "trades": 37, "taker_buy_volume": 16235.0, "taker_buy_quote": 1732.08731}, {"ts": 1769239680000, "open": 0.1066, "high": 0.1071, "low": 0.1066, "close": 0.107, "volume": 54635.0, "quote_volume": 5839.34143, "trades": 51, "taker_buy_volume": 48040.7, "taker_buy_quote": 5133.9165}, {"ts": 1769239740000, "open": 0.1069, "high": 0.1073, "low": 0.1069, "close": 0.1071, "volume": 24716.0, "quote_volume": 2648.72061, "trades": 26, "taker_buy_volume": 13733.5, "taker_buy_quote": 1470.97588}, {"ts": 1769239800000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 10965.8, "quote_volume": 1173.56239, "trades": 11, "taker_buy_volume": 8787.0, "taker_buy_quote": 940.23524}, {"ts": 1769239860000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 25140.1, "quote_volume": 2695.69068, "trades": 22, "taker_buy_volume": 5965.3, "taker_buy_quote": 639.94614}, {"ts": 1769239920000, "open": 0.1071, "high": 0.1071, "low": 0.1068, "close": 0.1071, "volume": 37769.5, "quote_volume": 4038.68605, "trades": 51, "taker_buy_volume": 26622.2, "taker_buy_quote": 2846.62119}, {"ts": 1769239980000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 10963.5, "quote_volume": 1173.35906, "trades": 15, "taker_buy_volume": 9824.5, "taker_buy_quote": 1051.47388}, {"ts": 1769240040000, "open": 0.107, "high": 0.107, "low": 0.1067, "close": 0.1069, "volume": 16185.3, "quote_volume": 1728.42123, "trades": 18, "taker_buy_volume": 8279.4, "taker_buy_quote": 883.83737}, {"ts": 1769240100000, "open": 0.1069, "high": 0.1072, "low": 0.1069, "close": 0.1071, "volume": 44029.1, "quote_volume": 4715.13053, "trades": 36, "taker_buy_volume": 15348.8, "taker_buy_quote": 1642.56431}, {"ts": 1769240160000, "open": 0.107, "high": 0.107, "low": 0.1063, "close": 0.1065, "volume": 65871.5, "quote_volume": 7019.50458, "trades": 49, "taker_buy_volume": 7340.9, "taker_buy_quote": 785.34289}, {"ts": 1769240220000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 5880.1, "quote_volume": 626.35495, "trades": 9, "taker_buy_volume": 2963.1, "taker_buy_quote": 315.67733}, {"ts": 1769240280000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 10504.9, "quote_volume": 1119.18136, "trades": 14, "taker_buy_volume": 8736.8, "taker_buy_quote": 930.80241}, {"ts": 1769240340000, "open": 0.1067, "high": 0.1067, "low": 0.1059, "close": 0.1066, "volume": 141548.7, "quote_volume": 15048.88621, "trades": 99, "taker_buy_volume": 66834.6, "taker_buy_quote": 7108.05426}, {"ts": 1769240400000, "open": 0.1066, "high": 0.1075, "low": 0.1066, "close": 0.1072, "volume": 52445.4, "quote_volume": 5620.46658, "trades": 62, "taker_buy_volume": 13570.8, "taker_buy_quote": 1452.26843}, {"ts": 1769240460000, "open": 0.1071, "high": 0.1077, "low": 0.107, "close": 0.1077, "volume": 18721.2, "quote_volume": 2007.164, "trades": 19, "taker_buy_volume": 5421.9, "taker_buy_quote": 582.94748}, {"ts": 1769240520000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 70572.3, "quote_volume": 7606.15164, "trades": 72, "taker_buy_volume": 37376.6, "taker_buy_quote": 4028.34687}, {"ts": 1769240580000, "open": 0.1077, "high": 0.1078, "low": 0.1075, "close": 0.1076, "volume": 44071.4, "quote_volume": 4744.76937, "trades": 41, "taker_buy_volume": 13423.0, "taker_buy_quote": 1445.6329}, {"ts": 1769240640000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 35914.3, "quote_volume": 3866.94743, "trades": 39, "taker_buy_volume": 21930.7, "taker_buy_quote": 2361.68581}, {"ts": 1769240700000, "open": 0.1076, "high": 0.1084, "low": 0.1075, "close": 0.1082, "volume": 96132.2, "quote_volume": 10384.30286, "trades": 111, "taker_buy_volume": 52234.6, "taker_buy_quote": 5646.73111}, {"ts": 1769240760000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 44925.1, "quote_volume": 4862.09305, "trades": 41, "taker_buy_volume": 24235.6, "taker_buy_quote": 2623.48915}, {"ts": 1769240820000, "open": 0.1082, "high": 0.1091, "low": 0.1082, "close": 0.1089, "volume": 23462.5, "quote_volume": 2555.32651, "trades": 35, "taker_buy_volume": 10708.3, "taker_buy_quote": 1165.25175}, {"ts": 1769240880000, "open": 0.109, "high": 0.1092, "low": 0.1089, "close": 0.1089, "volume": 28243.4, "quote_volume": 3078.37905, "trades": 41, "taker_buy_volume": 5011.2, "taker_buy_quote": 546.83197}, {"ts": 1769240940000, "open": 0.109, "high": 0.1091, "low": 0.1088, "close": 0.109, "volume": 19726.4, "quote_volume": 2148.75353, "trades": 27, "taker_buy_volume": 4886.4, "taker_buy_quote": 532.35027}, {"ts": 1769241000000, "open": 0.1089, "high": 0.1089, "low": 0.1085, "close": 0.1085, "volume": 13119.8, "quote_volume": 1427.45039, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241060000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 9635.0, "quote_volume": 1044.39037, "trades": 19, "taker_buy_volume": 1756.4, "taker_buy_quote": 190.42881}, {"ts": 1769241120000, "open": 0.1084, "high": 0.1084, "low": 0.1061, "close": 0.1066, "volume": 815433.4, "quote_volume": 87349.03133, "trades": 534, "taker_buy_volume": 290262.4, "taker_buy_quote": 31039.5137}, {"ts": 1769241180000, "open": 0.1065, "high": 0.1076, "low": 0.1065, "close": 0.1076, "volume": 128757.9, "quote_volume": 13764.30196, "trades": 236, "taker_buy_volume": 71059.1, "taker_buy_quote": 7602.5433}, {"ts": 1769241240000, "open": 0.1075, "high": 0.1075, "low": 0.1071, "close": 0.1071, "volume": 21311.1, "quote_volume": 2287.37555, "trades": 39, "taker_buy_volume": 8024.2, "taker_buy_quote": 861.73755}, {"ts": 1769241300000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 3696.0, "quote_volume": 395.17656, "trades": 12, "taker_buy_volume": 3203.3, "taker_buy_quote": 342.45728}, {"ts": 1769241360000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 728.9, "quote_volume": 78.12606, "trades": 6, "taker_buy_volume": 366.0, "taker_buy_quote": 39.22318}, {"ts": 1769241420000, "open": 0.1073, "high": 0.1079, "low": 0.1073, "close": 0.1078, "volume": 23648.6, "quote_volume": 2544.29423, "trades": 82, "taker_buy_volume": 13496.0, "taker_buy_quote": 1450.92852}, {"ts": 1769241480000, "open": 0.1077, "high": 0.1078, "low": 0.1072, "close": 0.1074, "volume": 31560.1, "quote_volume": 3394.74753, "trades": 53, "taker_buy_volume": 17352.1, "taker_buy_quote": 1865.9868}, {"ts": 1769241540000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 9071.7, "quote_volume": 974.48795, "trades": 16, "taker_buy_volume": 3553.4, "taker_buy_quote": 381.71003}, {"ts": 1769241600000, "open": 0.1074, "high": 0.1074, "low": 0.107, "close": 0.1072, "volume": 57765.2, "quote_volume": 6186.32398, "trades": 51, "taker_buy_volume": 37467.8, "taker_buy_quote": 4012.54934}, {"ts": 1769241660000, "open": 0.1073, "high": 0.1078, "low": 0.1073, "close": 0.1074, "volume": 90937.4, "quote_volume": 9778.06084, "trades": 88, "taker_buy_volume": 32561.5, "taker_buy_quote": 3497.93303}, {"ts": 1769241720000, "open": 0.1074, "high": 0.1074, "low": 0.1064, "close": 0.1069, "volume": 143198.5, "quote_volume": 15295.65407, "trades": 132, "taker_buy_volume": 54228.3, "taker_buy_quote": 5790.60722}, {"ts": 1769241780000, "open": 0.1068, "high": 0.1068, "low": 0.1059, "close": 0.1061, "volume": 178268.8, "quote_volume": 18926.13401, "trades": 134, "taker_buy_volume": 90691.7, "taker_buy_quote": 9630.73536}, {"ts": 1769241840000, "open": 0.1061, "high": 0.1074, "low": 0.1061, "close": 0.1074, "volume": 87357.5, "quote_volume": 9332.43238, "trades": 93, "taker_buy_volume": 49385.6, "taker_buy_quote": 5264.81018}, {"ts": 1769241900000, "open": 0.1073, "high": 0.1073, "low": 0.1065, "close": 0.1069, "volume": 150526.3, "quote_volume": 16077.36474, "trades": 107, "taker_buy_volume": 40832.8, "taker_buy_quote": 4367.50405}, {"ts": 1769241960000, "open": 0.1068, "high": 0.1071, "low": 0.1068, "close": 0.1071, "volume": 15916.2, "quote_volume": 1700.63004, "trades": 16, "taker_buy_volume": 5350.4, "taker_buy_quote": 572.2026}, {"ts": 1769242020000, "open": 0.1074, "high": 0.1077, "low": 0.1073, "close": 0.1073, "volume": 40530.1, "quote_volume": 4356.48116, "trades": 57, "taker_buy_volume": 17524.9, "taker_buy_quote": 1884.66011}, {"ts": 1769242080000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 7517.4, "quote_volume": 806.56888, "trades": 21, "taker_buy_volume": 894.3, "taker_buy_quote": 95.95839}, {"ts": 1769242140000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 11626.2, "quote_volume": 1247.20739, "trades": 21, "taker_buy_volume": 4355.3, "taker_buy_quote": 467.22369}, {"ts": 1769242200000, "open": 0.1074, "high": 0.1079, "low": 0.1074, "close": 0.1078, "volume": 17412.5, "quote_volume": 1874.06563, "trades": 38, "taker_buy_volume": 12503.5, "taker_buy_quote": 1345.43201}, {"ts": 1769242260000, "open": 0.1078, "high": 0.1081, "low": 0.1078, "close": 0.1079, "volume": 14986.2, "quote_volume": 1617.95861, "trades": 28, "taker_buy_volume": 5620.4, "taker_buy_quote": 606.593}, {"ts": 1769242320000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 32703.6, "quote_volume": 3535.29447, "trades": 33, "taker_buy_volume": 5260.9, "taker_buy_quote": 568.60681}, {"ts": 1769242380000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 2116.0, "quote_volume": 228.64073, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242440000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 244.1, "quote_volume": 26.38756, "trades": 2, "taker_buy_volume": 120.3, "taker_buy_quote": 12.9924}, {"ts": 1769242500000, "open": 0.1081, "high": 0.1082, "low": 0.1079, "close": 0.1079, "volume": 28441.0, "quote_volume": 3073.27076, "trades": 57, "taker_buy_volume": 3780.6, "taker_buy_quote": 408.67978}, {"ts": 1769242560000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 12221.2, "quote_volume": 1317.69171, "trades": 18, "taker_buy_volume": 1126.0, "taker_buy_quote": 121.4954}, {"ts": 1769242620000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 23305.8, "quote_volume": 2512.58842, "trades": 41, "taker_buy_volume": 10314.5, "taker_buy_quote": 1112.23044}, {"ts": 1769242680000, "open": 0.1078, "high": 0.1081, "low": 0.1078, "close": 0.108, "volume": 38337.7, "quote_volume": 4133.87956, "trades": 37, "taker_buy_volume": 29039.7, "taker_buy_quote": 3130.88296}, {"ts": 1769242740000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 7466.1, "quote_volume": 806.83342, "trades": 15, "taker_buy_volume": 1753.7, "taker_buy_quote": 189.45572}, {"ts": 1769242800000, "open": 0.108, "high": 0.108, "low": 0.1077, "close": 0.1077, "volume": 27741.9, "quote_volume": 2990.74028, "trades": 50, "taker_buy_volume": 8063.8, "taker_buy_quote": 869.16627}, {"ts": 1769242860000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 3043.6, "quote_volume": 328.40444, "trades": 5, "taker_buy_volume": 2077.7, "taker_buy_quote": 224.18383}, {"ts": 1769242920000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 121.4, "quote_volume": 13.08692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242980000, "open": 0.1078, "high": 0.1081, "low": 0.1078, "close": 0.108, "volume": 23249.5, "quote_volume": 2511.06523, "trades": 34, "taker_buy_volume": 13780.5, "taker_buy_quote": 1488.04423}, {"ts": 1769243040000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 2009.2, "quote_volume": 216.91193, "trades": 6, "taker_buy_volume": 122.7, "taker_buy_quote": 13.23933}, {"ts": 1769243100000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 16036.9, "quote_volume": 1728.71217, "trades": 20, "taker_buy_volume": 2505.7, "taker_buy_quote": 270.34089}, {"ts": 1769243160000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 7959.2, "quote_volume": 858.45434, "trades": 8, "taker_buy_volume": 6009.5, "taker_buy_quote": 648.08171}, {"ts": 1769243220000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 13103.6, "quote_volume": 1416.93588, "trades": 29, "taker_buy_volume": 11765.5, "taker_buy_quote": 1272.15346}, {"ts": 1769243280000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 2245.8, "quote_volume": 242.75626, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243340000, "open": 0.1079, "high": 0.1086, "low": 0.1078, "close": 0.1085, "volume": 60104.7, "quote_volume": 6508.24234, "trades": 96, "taker_buy_volume": 42691.9, "taker_buy_quote": 4623.51655}, {"ts": 1769243400000, "open": 0.1084, "high": 0.1088, "low": 0.1082, "close": 0.1088, "volume": 37375.4, "quote_volume": 4054.99879, "trades": 56, "taker_buy_volume": 22819.1, "taker_buy_quote": 2477.88354}, {"ts": 1769243460000, "open": 0.1088, "high": 0.1092, "low": 0.1087, "close": 0.1088, "volume": 48823.8, "quote_volume": 5317.24931, "trades": 55, "taker_buy_volume": 25285.8, "taker_buy_quote": 2753.37428}, {"ts": 1769243520000, "open": 0.109, "high": 0.1091, "low": 0.1081, "close": 0.1082, "volume": 89048.1, "quote_volume": 9665.36701, "trades": 105, "taker_buy_volume": 25597.4, "taker_buy_quote": 2781.17782}, {"ts": 1769243580000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 2180.7, "quote_volume": 236.16057, "trades": 5, "taker_buy_volume": 2047.9, "taker_buy_quote": 221.77833}, {"ts": 1769243640000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 17314.5, "quote_volume": 1872.18898, "trades": 17, "taker_buy_volume": 3035.0, "taker_buy_quote": 328.387}, {"ts": 1769243700000, "open": 0.1081, "high": 0.1081, "low": 0.1078, "close": 0.1079, "volume": 34807.6, "quote_volume": 3755.3071, "trades": 41, "taker_buy_volume": 25096.1, "taker_buy_quote": 2708.0952}, {"ts": 1769243760000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 22054.2, "quote_volume": 2385.23453, "trades": 24, "taker_buy_volume": 19738.1, "taker_buy_quote": 2134.74311}, {"ts": 1769243820000, "open": 0.1082, "high": 0.1087, "low": 0.1082, "close": 0.1084, "volume": 72303.9, "quote_volume": 7836.24584, "trades": 71, "taker_buy_volume": 37814.0, "taker_buy_quote": 4097.34504}, {"ts": 1769243880000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 7980.1, "quote_volume": 865.04284, "trades": 8, "taker_buy_volume": 7671.4, "taker_buy_quote": 831.57976}, {"ts": 1769243940000, "open": 0.1083, "high": 0.1084, "low": 0.1078, "close": 0.1078, "volume": 85729.4, "quote_volume": 9280.64974, "trades": 92, "taker_buy_volume": 54306.9, "taker_buy_quote": 5884.87117}, {"ts": 1769244000000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 15020.1, "quote_volume": 1620.0397, "trades": 17, "taker_buy_volume": 2807.5, "taker_buy_quote": 302.91714}, {"ts": 1769244060000, "open": 0.1079, "high": 0.1079, "low": 0.1071, "close": 0.1073, "volume": 47730.2, "quote_volume": 5123.95852, "trades": 63, "taker_buy_volume": 4700.3, "taker_buy_quote": 504.72026}, {"ts": 1769244120000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 5424.2, "quote_volume": 582.01148, "trades": 17, "taker_buy_volume": 474.0, "taker_buy_quote": 50.9076}, {"ts": 1769244180000, "open": 0.1072, "high": 0.1074, "low": 0.1071, "close": 0.1071, "volume": 12119.8, "quote_volume": 1300.07181, "trades": 26, "taker_buy_volume": 1712.4, "taker_buy_quote": 183.91176}, {"ts": 1769244240000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 11285.3, "quote_volume": 1208.07301, "trades": 30, "taker_buy_volume": 7533.2, "taker_buy_quote": 806.40827}, {"ts": 1769244300000, "open": 0.1071, "high": 0.1071, "low": 0.1067, "close": 0.1069, "volume": 33420.7, "quote_volume": 3572.93018, "trades": 58, "taker_buy_volume": 30124.3, "taker_buy_quote": 3220.80361}, {"ts": 1769244360000, "open": 0.1068, "high": 0.1068, "low": 0.1062, "close": 0.1064, "volume": 118436.5, "quote_volume": 12601.38003, "trades": 129, "taker_buy_volume": 57253.9, "taker_buy_quote": 6092.00029}, {"ts": 1769244420000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 5215.0, "quote_volume": 555.39567, "trades": 15, "taker_buy_volume": 3914.0, "taker_buy_quote": 416.96927}, {"ts": 1769244480000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 24176.6, "quote_volume": 2570.14643, "trades": 46, "taker_buy_volume": 7582.6, "taker_buy_quote": 806.31497}, {"ts": 1769244540000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 25181.8, "quote_volume": 2673.91705, "trades": 33, "taker_buy_volume": 1609.1, "taker_buy_quote": 170.88642}, {"ts": 1769244600000, "open": 0.1061, "high": 0.1062, "low": 0.1053, "close": 0.1054, "volume": 227729.2, "quote_volume": 24070.14658, "trades": 168, "taker_buy_volume": 86991.7, "taker_buy_quote": 9195.46906}, {"ts": 1769244660000, "open": 0.1055, "high": 0.1059, "low": 0.1054, "close": 0.1058, "volume": 44168.5, "quote_volume": 4667.80355, "trades": 52, "taker_buy_volume": 19557.9, "taker_buy_quote": 2066.11867}, {"ts": 1769244720000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 27693.0, "quote_volume": 2926.2475, "trades": 33, "taker_buy_volume": 15313.0, "taker_buy_quote": 1618.15043}, {"ts": 1769244780000, "open": 0.1057, "high": 0.1057, "low": 0.1051, "close": 0.1056, "volume": 74671.5, "quote_volume": 7870.05822, "trades": 90, "taker_buy_volume": 36244.8, "taker_buy_quote": 3822.1349}, {"ts": 1769244840000, "open": 0.1055, "high": 0.1055, "low": 0.1049, "close": 0.1051, "volume": 106078.5, "quote_volume": 11147.95849, "trades": 79, "taker_buy_volume": 58647.0, "taker_buy_quote": 6159.24463}, {"ts": 1769244900000, "open": 0.1051, "high": 0.1053, "low": 0.1051, "close": 0.1053, "volume": 17012.9, "quote_volume": 1790.55021, "trades": 27, "taker_buy_volume": 10647.2, "taker_buy_quote": 1120.77642}, {"ts": 1769244960000, "open": 0.1053, "high": 0.1054, "low": 0.105, "close": 0.105, "volume": 41895.6, "quote_volume": 4400.77201, "trades": 52, "taker_buy_volume": 2226.8, "taker_buy_quote": 234.57084}, {"ts": 1769245020000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 1068.1, "quote_volume": 112.36412, "trades": 3, "taker_buy_volume": 1068.1, "taker_buy_quote": 112.36412}, {"ts": 1769245080000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1053, "volume": 9864.6, "quote_volume": 1037.69953, "trades": 18, "taker_buy_volume": 6243.7, "taker_buy_quote": 656.78085}, {"ts": 1769245140000, "open": 0.1052, "high": 0.1052, "low": 0.1047, "close": 0.1049, "volume": 86541.5, "quote_volume": 9073.13215, "trades": 97, "taker_buy_volume": 28638.7, "taker_buy_quote": 3002.559}, {"ts": 1769245200000, "open": 0.1048, "high": 0.1053, "low": 0.1048, "close": 0.1053, "volume": 18812.8, "quote_volume": 1974.76779, "trades": 32, "taker_buy_volume": 10318.6, "taker_buy_quote": 1083.56907}, {"ts": 1769245260000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 35138.5, "quote_volume": 3701.77832, "trades": 37, "taker_buy_volume": 7947.1, "taker_buy_quote": 837.27274}, {"ts": 1769245320000, "open": 0.1052, "high": 0.1054, "low": 0.1051, "close": 0.1053, "volume": 22814.9, "quote_volume": 2403.25373, "trades": 25, "taker_buy_volume": 7793.8, "taker_buy_quote": 820.44218}, {"ts": 1769245380000, "open": 0.1053, "high": 0.1055, "low": 0.1052, "close": 0.1055, "volume": 5944.1, "quote_volume": 626.33474, "trades": 14, "taker_buy_volume": 4297.3, "taker_buy_quote": 452.8181}, {"ts": 1769245440000, "open": 0.1054, "high": 0.1054, "low": 0.1052, "close": 0.1052, "volume": 14713.2, "quote_volume": 1548.49798, "trades": 19, "taker_buy_volume": 7009.3, "taker_buy_quote": 737.49761}, {"ts": 1769245500000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1053, "volume": 6894.1, "quote_volume": 725.6598, "trades": 10, "taker_buy_volume": 5093.5, "taker_buy_quote": 536.32816}, {"ts": 1769245560000, "open": 0.1054, "high": 0.1058, "low": 0.1054, "close": 0.1057, "volume": 34555.3, "quote_volume": 3648.07712, "trades": 53, "taker_buy_volume": 30094.7, "taker_buy_quote": 3177.31042}, {"ts": 1769245620000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 7975.1, "quote_volume": 842.74456, "trades": 19, "taker_buy_volume": 1126.4, "taker_buy_quote": 118.97225}, {"ts": 1769245680000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 11927.0, "quote_volume": 1258.56357, "trades": 20, "taker_buy_volume": 8324.9, "taker_buy_quote": 878.72628}, {"ts": 1769245740000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 1425.5, "quote_volume": 150.42029, "trades": 7, "taker_buy_volume": 540.4, "taker_buy_quote": 57.04224}, {"ts": 1769245800000, "open": 0.1054, "high": 0.1056, "low": 0.1053, "close": 0.1056, "volume": 20520.3, "quote_volume": 2162.84052, "trades": 29, "taker_buy_volume": 15823.6, "taker_buy_quote": 1667.99282}, {"ts": 1769245860000, "open": 0.1057, "high": 0.1057, "low": 0.1053, "close": 0.1054, "volume": 24471.6, "quote_volume": 2581.95727, "trades": 36, "taker_buy_volume": 11360.2, "taker_buy_quote": 1197.89128}, {"ts": 1769245920000, "open": 0.1054, "high": 0.1058, "low": 0.1054, "close": 0.1058, "volume": 746.6, "quote_volume": 78.79744, "trades": 9, "taker_buy_volume": 746.6, "taker_buy_quote": 78.79744}, {"ts": 1769245980000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 5329.0, "quote_volume": 563.91908, "trades": 19, "taker_buy_volume": 2456.9, "taker_buy_quote": 260.0509}, {"ts": 1769246040000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 10277.4, "quote_volume": 1086.71679, "trades": 18, "taker_buy_volume": 1845.1, "taker_buy_quote": 195.19003}, {"ts": 1769246100000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 1163.6, "quote_volume": 123.319, "trades": 6, "taker_buy_volume": 1040.9, "taker_buy_quote": 110.3128}, {"ts": 1769246160000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 2141.5, "quote_volume": 226.999, "trades": 4, "taker_buy_volume": 248.8, "taker_buy_quote": 26.3728}, {"ts": 1769246220000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 10263.9, "quote_volume": 1088.28995, "trades": 13, "taker_buy_volume": 2084.0, "taker_buy_quote": 221.1124}, {"ts": 1769246280000, "open": 0.1059, "high": 0.106, "low": 0.1057, "close": 0.1059, "volume": 22145.8, "quote_volume": 2345.52859, "trades": 35, "taker_buy_volume": 14783.3, "taker_buy_quote": 1565.44653}, {"ts": 1769246340000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 12330.2, "quote_volume": 1303.73002, "trades": 21, "taker_buy_volume": 7164.6, "taker_buy_quote": 757.56112}, {"ts": 1769246400000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 3126.0, "quote_volume": 330.63008, "trades": 7, "taker_buy_volume": 2118.8, "taker_buy_quote": 224.16904}, {"ts": 1769246460000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 5380.8, "quote_volume": 568.21248, "trades": 10, "taker_buy_volume": 2322.0, "taker_buy_quote": 245.2032}, {"ts": 1769246520000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 2571.6, "quote_volume": 271.80605, "trades": 7, "taker_buy_volume": 1051.8, "taker_buy_quote": 111.16319}, {"ts": 1769246580000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 4572.6, "quote_volume": 482.41252, "trades": 12, "taker_buy_volume": 368.9, "taker_buy_quote": 38.94338}, {"ts": 1769246640000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 4893.9, "quote_volume": 515.59551, "trades": 10, "taker_buy_volume": 1528.1, "taker_buy_quote": 161.0523}, {"ts": 1769246700000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1052, "volume": 6242.6, "quote_volume": 657.47984, "trades": 18, "taker_buy_volume": 5618.0, "taker_buy_quote": 591.72663}, {"ts": 1769246760000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 5351.0, "quote_volume": 562.9252, "trades": 5, "taker_buy_volume": 5351.0, "taker_buy_quote": 562.9252}, {"ts": 1769246820000, "open": 0.1053, "high": 0.1057, "low": 0.1053, "close": 0.1056, "volume": 55568.4, "quote_volume": 5865.46578, "trades": 49, "taker_buy_volume": 38039.8, "taker_buy_quote": 4015.52241}, {"ts": 1769246880000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 43160.3, "quote_volume": 4560.68112, "trades": 50, "taker_buy_volume": 30116.6, "taker_buy_quote": 3182.76506}, {"ts": 1769246940000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 17295.1, "quote_volume": 1830.88422, "trades": 29, "taker_buy_volume": 10547.0, "taker_buy_quote": 1116.57479}, {"ts": 1769247000000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 12829.1, "quote_volume": 1356.03587, "trades": 14, "taker_buy_volume": 10585.1, "taker_buy_quote": 1118.84507}, {"ts": 1769247060000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 7592.4, "quote_volume": 802.51668, "trades": 8, "taker_buy_volume": 2199.4, "taker_buy_quote": 232.47658}, {"ts": 1769247120000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 15601.1, "quote_volume": 1651.27311, "trades": 21, "taker_buy_volume": 6600.7, "taker_buy_quote": 698.60986}, {"ts": 1769247180000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 5021.1, "quote_volume": 531.23238, "trades": 4, "taker_buy_volume": 5021.1, "taker_buy_quote": 531.23238}, {"ts": 1769247240000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1056, "volume": 8391.9, "quote_volume": 886.34573, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247300000, "open": 0.1056, "high": 0.1056, "low": 0.1053, "close": 0.1054, "volume": 41100.6, "quote_volume": 4335.46818, "trades": 51, "taker_buy_volume": 5127.4, "taker_buy_quote": 540.42938}, {"ts": 1769247360000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 3216.2, "quote_volume": 339.3091, "trades": 12, "taker_buy_volume": 3166.4, "taker_buy_quote": 334.0552}, {"ts": 1769247420000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 9254.4, "quote_volume": 977.80799, "trades": 25, "taker_buy_volume": 9082.3, "taker_buy_quote": 959.61702}, {"ts": 1769247480000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 2317.8, "quote_volume": 244.96282, "trades": 12, "taker_buy_volume": 446.9, "taker_buy_quote": 47.23733}, {"ts": 1769247540000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 4593.2, "quote_volume": 485.39081, "trades": 14, "taker_buy_volume": 3661.5, "taker_buy_quote": 387.00329}, {"ts": 1769247600000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 9702.8, "quote_volume": 1026.94184, "trades": 19, "taker_buy_volume": 5254.3, "taker_buy_quote": 556.41017}, {"ts": 1769247660000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 6716.3, "quote_volume": 710.58454, "trades": 12, "taker_buy_volume": 346.3, "taker_buy_quote": 36.63854}, {"ts": 1769247720000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 3367.7, "quote_volume": 356.67027, "trades": 14, "taker_buy_volume": 2040.8, "taker_buy_quote": 216.15508}, {"ts": 1769247780000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 419.9, "quote_volume": 44.43038, "trades": 7, "taker_buy_volume": 100.6, "taker_buy_quote": 10.64348}, {"ts": 1769247840000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 160.7, "quote_volume": 17.01813, "trades": 2, "taker_buy_volume": 160.7, "taker_buy_quote": 17.01813}, {"ts": 1769247900000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 4351.3, "quote_volume": 460.6979, "trades": 10, "taker_buy_volume": 2061.5, "taker_buy_quote": 218.31285}, {"ts": 1769247960000, "open": 0.106, "high": 0.1065, "low": 0.106, "close": 0.1065, "volume": 6699.4, "quote_volume": 712.71563, "trades": 31, "taker_buy_volume": 2757.2, "taker_buy_quote": 293.29358}, {"ts": 1769248020000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 2159.4, "quote_volume": 230.0064, "trades": 14, "taker_buy_volume": 868.1, "taker_buy_quote": 92.48295}, {"ts": 1769248080000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 4991.4, "quote_volume": 533.87844, "trades": 25, "taker_buy_volume": 3478.5, "taker_buy_quote": 372.11871}, {"ts": 1769248140000, "open": 0.1071, "high": 0.1078, "low": 0.1071, "close": 0.1077, "volume": 30759.2, "quote_volume": 3305.38972, "trades": 75, "taker_buy_volume": 12458.5, "taker_buy_quote": 1338.98866}, {"ts": 1769248200000, "open": 0.1076, "high": 0.1076, "low": 0.1072, "close": 0.1072, "volume": 15195.9, "quote_volume": 1633.25508, "trades": 41, "taker_buy_volume": 5991.8, "taker_buy_quote": 644.11788}, {"ts": 1769248260000, "open": 0.1072, "high": 0.1073, "low": 0.107, "close": 0.1071, "volume": 8492.0, "quote_volume": 910.37438, "trades": 29, "taker_buy_volume": 5672.4, "taker_buy_quote": 608.1875}, {"ts": 1769248320000, "open": 0.1071, "high": 0.1071, "low": 0.1068, "close": 0.1068, "volume": 54754.5, "quote_volume": 5854.16655, "trades": 26, "taker_buy_volume": 6787.3, "taker_buy_quote": 725.8726}, {"ts": 1769248380000, "open": 0.1068, "high": 0.1071, "low": 0.1068, "close": 0.107, "volume": 6291.2, "quote_volume": 673.26536, "trades": 19, "taker_buy_volume": 3889.5, "taker_buy_quote": 416.14014}, {"ts": 1769248440000, "open": 0.1069, "high": 0.1069, "low": 0.1065, "close": 0.1066, "volume": 36560.5, "quote_volume": 3902.65174, "trades": 32, "taker_buy_volume": 4375.7, "taker_buy_quote": 467.7013}, {"ts": 1769248500000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 2440.1, "quote_volume": 260.13876, "trades": 5, "taker_buy_volume": 2440.1, "taker_buy_quote": 260.13876}, {"ts": 1769248560000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 160.4, "quote_volume": 17.0826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248620000, "open": 0.1065, "high": 0.1065, "low": 0.1062, "close": 0.1062, "volume": 3911.8, "quote_volume": 415.51019, "trades": 13, "taker_buy_volume": 2626.1, "taker_buy_quote": 278.89182}, {"ts": 1769248680000, "open": 0.1062, "high": 0.1065, "low": 0.1062, "close": 0.1065, "volume": 11923.5, "quote_volume": 1268.55335, "trades": 21, "taker_buy_volume": 594.3, "taker_buy_quote": 63.21447}, {"ts": 1769248740000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 20206.0, "quote_volume": 2146.84685, "trades": 23, "taker_buy_volume": 10598.7, "taker_buy_quote": 1125.84442}, {"ts": 1769248800000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 4054.2, "quote_volume": 431.3916, "trades": 15, "taker_buy_volume": 2362.8, "taker_buy_quote": 251.41459}, {"ts": 1769248860000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 5170.1, "quote_volume": 550.11161, "trades": 9, "taker_buy_volume": 4277.4, "taker_buy_quote": 455.03906}, {"ts": 1769248920000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 1967.8, "quote_volume": 209.70756, "trades": 5, "taker_buy_volume": 1490.3, "taker_buy_quote": 158.85381}, {"ts": 1769248980000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 118.8, "quote_volume": 12.66408, "trades": 1, "taker_buy_volume": 118.8, "taker_buy_quote": 12.66408}, {"ts": 1769249040000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 1301.4, "quote_volume": 138.77075, "trades": 7, "taker_buy_volume": 299.2, "taker_buy_quote": 31.91231}, {"ts": 1769249100000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 9729.3, "quote_volume": 1035.20976, "trades": 12, "taker_buy_volume": 6802.2, "taker_buy_quote": 723.75408}, {"ts": 1769249160000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 12834.1, "quote_volume": 1365.93794, "trades": 14, "taker_buy_volume": 12071.1, "taker_buy_quote": 1284.67844}, {"ts": 1769249220000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 5315.6, "quote_volume": 566.25804, "trades": 12, "taker_buy_volume": 4506.2, "taker_buy_quote": 480.03628}, {"ts": 1769249280000, "open": 0.1064, "high": 0.1064, "low": 0.1061, "close": 0.1061, "volume": 47535.1, "quote_volume": 5052.82918, "trades": 15, "taker_buy_volume": 41789.4, "taker_buy_quote": 4442.08172}, {"ts": 1769249340000, "open": 0.1062, "high": 0.1064, "low": 0.106, "close": 0.1063, "volume": 115500.6, "quote_volume": 12271.03218, "trades": 113, "taker_buy_volume": 70449.1, "taker_buy_quote": 7485.63795}, {"ts": 1769249400000, "open": 0.1063, "high": 0.1066, "low": 0.1063, "close": 0.1066, "volume": 3118.3, "quote_volume": 332.11031, "trades": 13, "taker_buy_volume": 3118.3, "taker_buy_quote": 332.11031}, {"ts": 1769249460000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 3737.9, "quote_volume": 398.09128, "trades": 12, "taker_buy_volume": 337.9, "taker_buy_quote": 35.98635}, {"ts": 1769249520000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 1046.7, "quote_volume": 111.47355, "trades": 5, "taker_buy_volume": 234.3, "taker_buy_quote": 24.95295}, {"ts": 1769249580000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 12731.6, "quote_volume": 1352.83176, "trades": 31, "taker_buy_volume": 7079.6, "taker_buy_quote": 752.38346}, {"ts": 1769249640000, "open": 0.1062, "high": 0.1062, "low": 0.1059, "close": 0.1059, "volume": 26955.8, "quote_volume": 2857.59263, "trades": 60, "taker_buy_volume": 7639.7, "taker_buy_quote": 810.34092}, {"ts": 1769249700000, "open": 0.1059, "high": 0.1062, "low": 0.1058, "close": 0.1062, "volume": 47002.8, "quote_volume": 4980.09031, "trades": 102, "taker_buy_volume": 15878.8, "taker_buy_quote": 1683.82134}, {"ts": 1769249760000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 319.2, "quote_volume": 33.88046, "trades": 4, "taker_buy_volume": 64.9, "taker_buy_quote": 6.88589}, {"ts": 1769249820000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 4457.5, "quote_volume": 473.10289, "trades": 8, "taker_buy_volume": 4457.5, "taker_buy_quote": 473.10289}, {"ts": 1769249880000, "open": 0.1062, "high": 0.1062, "low": 0.1058, "close": 0.1061, "volume": 41004.9, "quote_volume": 4345.62755, "trades": 43, "taker_buy_volume": 4468.5, "taker_buy_quote": 474.10747}, {"ts": 1769249940000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 3378.9, "quote_volume": 359.17118, "trades": 6, "taker_buy_volume": 3258.7, "taker_buy_quote": 346.39392}, {"ts": 1769250000000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 666.1, "quote_volume": 70.92208, "trades": 8, "taker_buy_volume": 479.1, "taker_buy_quote": 51.00658}, {"ts": 1769250060000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 3257.8, "quote_volume": 346.74563, "trades": 9, "taker_buy_volume": 3061.6, "taker_buy_quote": 325.86267}, {"ts": 1769250120000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 357.0, "quote_volume": 38.0205, "trades": 3, "taker_buy_volume": 124.5, "taker_buy_quote": 13.25925}, {"ts": 1769250180000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 8319.0, "quote_volume": 885.1416, "trades": 4, "taker_buy_volume": 1192.5, "taker_buy_quote": 126.882}, {"ts": 1769250240000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 4303.4, "quote_volume": 457.03853, "trades": 8, "taker_buy_volume": 3955.6, "taker_buy_quote": 420.08472}, {"ts": 1769250300000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 6609.9, "quote_volume": 702.97888, "trades": 13, "taker_buy_volume": 6346.8, "taker_buy_quote": 674.98504}, {"ts": 1769250360000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 657.1, "quote_volume": 69.9498, "trades": 5, "taker_buy_volume": 222.6, "taker_buy_quote": 23.7069}, {"ts": 1769250420000, "open": 0.1064, "high": 0.1064, "low": 0.106, "close": 0.1061, "volume": 32417.7, "quote_volume": 3443.83531, "trades": 33, "taker_buy_volume": 11749.8, "taker_buy_quote": 1247.76212}, {"ts": 1769250480000, "open": 0.1062, "high": 0.1064, "low": 0.1061, "close": 0.1063, "volume": 7525.5, "quote_volume": 799.7533, "trades": 18, "taker_buy_volume": 5495.6, "taker_buy_quote": 584.34506}, {"ts": 1769250540000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 7891.0, "quote_volume": 839.1346, "trades": 12, "taker_buy_volume": 6048.5, "taker_buy_quote": 643.0926}, {"ts": 1769250600000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 15146.4, "quote_volume": 1614.04583, "trades": 35, "taker_buy_volume": 5781.2, "taker_buy_quote": 615.96037}, {"ts": 1769250660000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 7922.6, "quote_volume": 844.83633, "trades": 20, "taker_buy_volume": 3493.3, "taker_buy_quote": 372.32062}, {"ts": 1769250720000, "open": 0.1066, "high": 0.1066, "low": 0.106, "close": 0.1062, "volume": 44235.9, "quote_volume": 4705.18007, "trades": 42, "taker_buy_volume": 1748.8, "taker_buy_quote": 185.80896}, {"ts": 1769250780000, "open": 0.1062, "high": 0.1065, "low": 0.106, "close": 0.1061, "volume": 50168.8, "quote_volume": 5331.96843, "trades": 74, "taker_buy_volume": 12014.2, "taker_buy_quote": 1277.62314}, {"ts": 1769250840000, "open": 0.1061, "high": 0.1062, "low": 0.1057, "close": 0.1058, "volume": 42914.1, "quote_volume": 4542.03286, "trades": 54, "taker_buy_volume": 11952.6, "taker_buy_quote": 1263.74588}, {"ts": 1769250900000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 25937.9, "quote_volume": 2746.08045, "trades": 42, "taker_buy_volume": 14050.2, "taker_buy_quote": 1487.81339}, {"ts": 1769250960000, "open": 0.1058, "high": 0.1058, "low": 0.1054, "close": 0.1054, "volume": 44024.7, "quote_volume": 4646.4707, "trades": 73, "taker_buy_volume": 9277.1, "taker_buy_quote": 979.65774}, {"ts": 1769251020000, "open": 0.1055, "high": 0.1056, "low": 0.1051, "close": 0.1053, "volume": 95068.5, "quote_volume": 10022.1455, "trades": 126, "taker_buy_volume": 63530.1, "taker_buy_quote": 6700.80082}, {"ts": 1769251080000, "open": 0.1053, "high": 0.1054, "low": 0.1051, "close": 0.1053, "volume": 60048.5, "quote_volume": 6318.52336, "trades": 90, "taker_buy_volume": 21174.8, "taker_buy_quote": 2227.78185}, {"ts": 1769251140000, "open": 0.1053, "high": 0.1053, "low": 0.1046, "close": 0.105, "volume": 93755.5, "quote_volume": 9837.04059, "trades": 102, "taker_buy_volume": 63193.2, "taker_buy_quote": 6630.8034}, {"ts": 1769251200000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.1049, "volume": 10768.4, "quote_volume": 1130.64562, "trades": 20, "taker_buy_volume": 6645.4, "taker_buy_quote": 697.88206}, {"ts": 1769251260000, "open": 0.1049, "high": 0.105, "low": 0.1045, "close": 0.1048, "volume": 60082.1, "quote_volume": 6292.97442, "trades": 77, "taker_buy_volume": 27883.1, "taker_buy_quote": 2921.14012}, {"ts": 1769251320000, "open": 0.1048, "high": 0.1049, "low": 0.1045, "close": 0.1047, "volume": 44252.2, "quote_volume": 4630.39417, "trades": 38, "taker_buy_volume": 9021.8, "taker_buy_quote": 945.11609}, {"ts": 1769251380000, "open": 0.1048, "high": 0.1051, "low": 0.1046, "close": 0.105, "volume": 60227.6, "quote_volume": 6314.26047, "trades": 82, "taker_buy_volume": 40725.8, "taker_buy_quote": 4271.02418}, {"ts": 1769251440000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 1361.4, "quote_volume": 142.947, "trades": 3, "taker_buy_volume": 1361.4, "taker_buy_quote": 142.947}, {"ts": 1769251500000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 25984.4, "quote_volume": 2726.84892, "trades": 24, "taker_buy_volume": 13560.8, "taker_buy_quote": 1423.5805}, {"ts": 1769251560000, "open": 0.105, "high": 0.1054, "low": 0.1049, "close": 0.1053, "volume": 22185.2, "quote_volume": 2333.85741, "trades": 39, "taker_buy_volume": 6346.9, "taker_buy_quote": 667.59275}, {"ts": 1769251620000, "open": 0.1053, "high": 0.1053, "low": 0.1051, "close": 0.1051, "volume": 6182.4, "quote_volume": 650.19738, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251680000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 15454.1, "quote_volume": 1625.45483, "trades": 21, "taker_buy_volume": 9897.3, "taker_buy_quote": 1041.11966}, {"ts": 1769251740000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 1331.4, "quote_volume": 140.06328, "trades": 3, "taker_buy_volume": 665.1, "taker_buy_quote": 69.96852}, {"ts": 1769251800000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 3091.4, "quote_volume": 325.21528, "trades": 5, "taker_buy_volume": 2967.5, "taker_buy_quote": 312.181}, {"ts": 1769251860000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 3578.5, "quote_volume": 376.30077, "trades": 8, "taker_buy_volume": 2004.2, "taker_buy_quote": 210.84184}, {"ts": 1769251920000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 9184.6, "quote_volume": 966.14221, "trades": 24, "taker_buy_volume": 2918.7, "taker_buy_quote": 306.98162}, {"ts": 1769251980000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 6756.6, "quote_volume": 710.42844, "trades": 17, "taker_buy_volume": 2219.0, "taker_buy_quote": 233.33615}, {"ts": 1769252040000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252100000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 1342.5, "quote_volume": 141.09675, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 10.51}, {"ts": 1769252160000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 3311.7, "quote_volume": 348.61625, "trades": 13, "taker_buy_volume": 1429.6, "taker_buy_quote": 150.55449}, {"ts": 1769252220000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 4775.4, "quote_volume": 503.32716, "trades": 9, "taker_buy_volume": 1242.3, "taker_buy_quote": 130.93842}, {"ts": 1769252280000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 2151.4, "quote_volume": 226.36154, "trades": 15, "taker_buy_volume": 793.1, "taker_buy_quote": 83.43911}, {"ts": 1769252340000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 2050.8, "quote_volume": 216.04863, "trades": 5, "taker_buy_volume": 1806.8, "taker_buy_quote": 190.35543}, {"ts": 1769252400000, "open": 0.1054, "high": 0.1056, "low": 0.1052, "close": 0.1054, "volume": 62538.8, "quote_volume": 6594.38082, "trades": 50, "taker_buy_volume": 9064.8, "taker_buy_quote": 955.79557}, {"ts": 1769252460000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 2893.5, "quote_volume": 305.07861, "trades": 10, "taker_buy_volume": 2893.5, "taker_buy_quote": 305.07861}, {"ts": 1769252520000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 11739.6, "quote_volume": 1242.08292, "trades": 13, "taker_buy_volume": 2048.4, "taker_buy_quote": 216.75396}, {"ts": 1769252580000, "open": 0.1057, "high": 0.1057, "low": 0.1054, "close": 0.1054, "volume": 12349.8, "quote_volume": 1304.01853, "trades": 25, "taker_buy_volume": 6966.7, "taker_buy_quote": 735.60304}, {"ts": 1769252640000, "open": 0.1054, "high": 0.1056, "low": 0.1052, "close": 0.1052, "volume": 26205.3, "quote_volume": 2761.14105, "trades": 39, "taker_buy_volume": 9357.9, "taker_buy_quote": 986.26559}, {"ts": 1769252700000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 2899.3, "quote_volume": 305.00636, "trades": 10, "taker_buy_volume": 1761.0, "taker_buy_quote": 185.2572}, {"ts": 1769252760000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 16031.3, "quote_volume": 1686.52031, "trades": 12, "taker_buy_volume": 11447.6, "taker_buy_quote": 1204.31507}, {"ts": 1769252820000, "open": 0.1053, "high": 0.1053, "low": 0.1043, "close": 0.1049, "volume": 287260.1, "quote_volume": 30090.41215, "trades": 195, "taker_buy_volume": 67859.0, "taker_buy_quote": 7116.98214}, {"ts": 1769252880000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1051, "volume": 10316.0, "quote_volume": 1084.78084, "trades": 20, "taker_buy_volume": 5327.6, "taker_buy_quote": 560.32514}, {"ts": 1769252940000, "open": 0.1052, "high": 0.1053, "low": 0.105, "close": 0.1052, "volume": 40067.8, "quote_volume": 4214.17042, "trades": 67, "taker_buy_volume": 12348.6, "taker_buy_quote": 1299.02738}, {"ts": 1769253000000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 9156.2, "quote_volume": 963.8216, "trades": 25, "taker_buy_volume": 4295.5, "taker_buy_quote": 452.31115}, {"ts": 1769253060000, "open": 0.1053, "high": 0.1056, "low": 0.1053, "close": 0.1056, "volume": 36209.2, "quote_volume": 3820.96276, "trades": 45, "taker_buy_volume": 34611.7, "taker_buy_quote": 3652.58626}, {"ts": 1769253120000, "open": 0.1056, "high": 0.1056, "low": 0.1053, "close": 0.1053, "volume": 25171.6, "quote_volume": 2655.00804, "trades": 48, "taker_buy_volume": 8924.6, "taker_buy_quote": 941.28961}, {"ts": 1769253180000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 28351.9, "quote_volume": 2989.99423, "trades": 46, "taker_buy_volume": 18911.3, "taker_buy_quote": 1994.741}, {"ts": 1769253240000, "open": 0.1054, "high": 0.1056, "low": 0.1051, "close": 0.1051, "volume": 43548.6, "quote_volume": 4588.17897, "trades": 56, "taker_buy_volume": 23362.5, "taker_buy_quote": 2463.96665}, {"ts": 1769253300000, "open": 0.1052, "high": 0.1055, "low": 0.1051, "close": 0.1055, "volume": 13165.5, "quote_volume": 1387.44622, "trades": 23, "taker_buy_volume": 11718.6, "taker_buy_quote": 1235.25778}, {"ts": 1769253360000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 26737.5, "quote_volume": 2819.124, "trades": 28, "taker_buy_volume": 1767.6, "taker_buy_quote": 186.31708}, {"ts": 1769253420000, "open": 0.1054, "high": 0.1054, "low": 0.1051, "close": 0.1051, "volume": 1288.5, "quote_volume": 135.59416, "trades": 13, "taker_buy_volume": 252.2, "taker_buy_quote": 26.58188}, {"ts": 1769253480000, "open": 0.1051, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 6175.3, "quote_volume": 649.40488, "trades": 16, "taker_buy_volume": 3517.7, "taker_buy_quote": 369.89898}, {"ts": 1769253540000, "open": 0.1053, "high": 0.1054, "low": 0.1051, "close": 0.1053, "volume": 14324.9, "quote_volume": 1508.82534, "trades": 24, "taker_buy_volume": 9826.7, "taker_buy_quote": 1035.56378}, {"ts": 1769253600000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1052, "volume": 3632.1, "quote_volume": 382.44397, "trades": 12, "taker_buy_volume": 1312.1, "taker_buy_quote": 138.29534}, {"ts": 1769253660000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 131.6, "quote_volume": 13.84432, "trades": 2, "taker_buy_volume": 53.1, "taker_buy_quote": 5.58612}, {"ts": 1769253720000, "open": 0.1054, "high": 0.1056, "low": 0.1053, "close": 0.1054, "volume": 81316.3, "quote_volume": 8572.43541, "trades": 70, "taker_buy_volume": 23058.0, "taker_buy_quote": 2433.4417}, {"ts": 1769253780000, "open": 0.1055, "high": 0.1056, "low": 0.1053, "close": 0.1056, "volume": 82393.2, "quote_volume": 8694.11771, "trades": 61, "taker_buy_volume": 34737.4, "taker_buy_quote": 3667.73516}, {"ts": 1769253840000, "open": 0.1056, "high": 0.106, "low": 0.1056, "close": 0.106, "volume": 22560.3, "quote_volume": 2388.37166, "trades": 35, "taker_buy_volume": 17930.0, "taker_buy_quote": 1898.44155}, {"ts": 1769253900000, "open": 0.1061, "high": 0.1064, "low": 0.1059, "close": 0.1064, "volume": 89270.3, "quote_volume": 9484.08941, "trades": 100, "taker_buy_volume": 59954.9, "taker_buy_quote": 6370.50527}, {"ts": 1769253960000, "open": 0.1064, "high": 0.1069, "low": 0.1063, "close": 0.1063, "volume": 160452.8, "quote_volume": 17100.84694, "trades": 151, "taker_buy_volume": 98922.4, "taker_buy_quote": 10535.51781}, {"ts": 1769254020000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 10762.2, "quote_volume": 1146.1496, "trades": 17, "taker_buy_volume": 6563.5, "taker_buy_quote": 698.98805}, {"ts": 1769254080000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 6620.4, "quote_volume": 706.23979, "trades": 13, "taker_buy_volume": 3859.6, "taker_buy_quote": 411.70588}, {"ts": 1769254140000, "open": 0.1067, "high": 0.107, "low": 0.1067, "close": 0.1069, "volume": 14398.7, "quote_volume": 1539.06986, "trades": 36, "taker_buy_volume": 9375.4, "taker_buy_quote": 1002.31759}, {"ts": 1769254200000, "open": 0.1069, "high": 0.1069, "low": 0.1066, "close": 0.1068, "volume": 16847.8, "quote_volume": 1800.15271, "trades": 35, "taker_buy_volume": 11576.8, "taker_buy_quote": 1236.88789}, {"ts": 1769254260000, "open": 0.1069, "high": 0.1071, "low": 0.1064, "close": 0.1064, "volume": 27349.4, "quote_volume": 2922.82988, "trades": 46, "taker_buy_volume": 18993.9, "taker_buy_quote": 2030.00076}, {"ts": 1769254320000, "open": 0.1064, "high": 0.1068, "low": 0.1058, "close": 0.1058, "volume": 43295.5, "quote_volume": 4595.79313, "trades": 72, "taker_buy_volume": 24174.8, "taker_buy_quote": 2562.4949}, {"ts": 1769254380000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 21923.4, "quote_volume": 2321.03898, "trades": 29, "taker_buy_volume": 12356.5, "taker_buy_quote": 1308.45095}, {"ts": 1769254440000, "open": 0.1061, "high": 0.1064, "low": 0.1061, "close": 0.1062, "volume": 29811.1, "quote_volume": 3167.57778, "trades": 56, "taker_buy_volume": 15984.3, "taker_buy_quote": 1698.89017}, {"ts": 1769254500000, "open": 0.1062, "high": 0.1062, "low": 0.1052, "close": 0.1056, "volume": 17924.9, "quote_volume": 1894.89356, "trades": 50, "taker_buy_volume": 11717.2, "taker_buy_quote": 1238.86859}, {"ts": 1769254560000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 19467.9, "quote_volume": 2056.26615, "trades": 30, "taker_buy_volume": 14340.1, "taker_buy_quote": 1514.95421}, {"ts": 1769254620000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 47158.1, "quote_volume": 4979.62241, "trades": 28, "taker_buy_volume": 26987.0, "taker_buy_quote": 2849.8148}, {"ts": 1769254680000, "open": 0.1055, "high": 0.1056, "low": 0.1053, "close": 0.1053, "volume": 12704.8, "quote_volume": 1340.33529, "trades": 19, "taker_buy_volume": 6204.8, "taker_buy_quote": 654.83258}, {"ts": 1769254740000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1052, "volume": 18566.0, "quote_volume": 1954.38006, "trades": 29, "taker_buy_volume": 7821.4, "taker_buy_quote": 823.50723}, {"ts": 1769254800000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 29031.3, "quote_volume": 3056.38704, "trades": 49, "taker_buy_volume": 15059.6, "taker_buy_quote": 1585.33417}, {"ts": 1769254860000, "open": 0.1053, "high": 0.1056, "low": 0.1052, "close": 0.1056, "volume": 48430.4, "quote_volume": 5103.6411, "trades": 52, "taker_buy_volume": 34435.3, "taker_buy_quote": 3630.65146}, {"ts": 1769254920000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 8778.9, "quote_volume": 928.31639, "trades": 10, "taker_buy_volume": 8617.1, "taker_buy_quote": 911.21413}, {"ts": 1769254980000, "open": 0.1059, "high": 0.1062, "low": 0.1059, "close": 0.1062, "volume": 16124.1, "quote_volume": 1709.64347, "trades": 28, "taker_buy_volume": 14837.4, "taker_buy_quote": 1573.3631}, {"ts": 1769255040000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 20227.3, "quote_volume": 2147.86107, "trades": 27, "taker_buy_volume": 11554.3, "taker_buy_quote": 1226.86831}, {"ts": 1769255100000, "open": 0.1061, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 15980.9, "quote_volume": 1697.85553, "trades": 22, "taker_buy_volume": 11637.2, "taker_buy_quote": 1236.68089}, {"ts": 1769255160000, "open": 0.1062, "high": 0.1065, "low": 0.1062, "close": 0.1065, "volume": 20391.8, "quote_volume": 2168.50846, "trades": 32, "taker_buy_volume": 14407.0, "taker_buy_quote": 1532.29964}, {"ts": 1769255220000, "open": 0.1065, "high": 0.1066, "low": 0.1062, "close": 0.1063, "volume": 27522.9, "quote_volume": 2928.90817, "trades": 39, "taker_buy_volume": 16304.6, "taker_buy_quote": 1735.07506}, {"ts": 1769255280000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 13348.3, "quote_volume": 1419.94215, "trades": 22, "taker_buy_volume": 8454.7, "taker_buy_quote": 899.74036}, {"ts": 1769255340000, "open": 0.1065, "high": 0.1066, "low": 0.1063, "close": 0.1064, "volume": 12159.3, "quote_volume": 1293.13496, "trades": 18, "taker_buy_volume": 2533.4, "taker_buy_quote": 269.55999}, {"ts": 1769255400000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 2115.1, "quote_volume": 224.94604, "trades": 8, "taker_buy_volume": 1467.4, "taker_buy_quote": 156.13136}, {"ts": 1769255460000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 10160.0, "quote_volume": 1076.8731, "trades": 24, "taker_buy_volume": 1515.4, "taker_buy_quote": 160.50098}, {"ts": 1769255520000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 134.0, "quote_volume": 14.1906, "trades": 1, "taker_buy_volume": 134.0, "taker_buy_quote": 14.1906}, {"ts": 1769255580000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 16229.2, "quote_volume": 1714.95826, "trades": 23, "taker_buy_volume": 7829.4, "taker_buy_quote": 827.47927}, {"ts": 1769255640000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 3683.6, "quote_volume": 389.37153, "trades": 9, "taker_buy_volume": 2184.3, "taker_buy_quote": 230.89552}, {"ts": 1769255700000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 10384.0, "quote_volume": 1099.12778, "trades": 19, "taker_buy_volume": 10265.2, "taker_buy_quote": 1086.55874}, {"ts": 1769255760000, "open": 0.1058, "high": 0.1059, "low": 0.1055, "close": 0.1057, "volume": 38135.4, "quote_volume": 4028.00751, "trades": 40, "taker_buy_volume": 12528.8, "taker_buy_quote": 1324.17563}, {"ts": 1769255820000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 7658.9, "quote_volume": 809.4786, "trades": 14, "taker_buy_volume": 5394.6, "taker_buy_quote": 570.20922}, {"ts": 1769255880000, "open": 0.1057, "high": 0.1059, "low": 0.1055, "close": 0.1056, "volume": 18891.0, "quote_volume": 1998.03882, "trades": 33, "taker_buy_volume": 4408.5, "taker_buy_quote": 466.36605}, {"ts": 1769255940000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 3435.0, "quote_volume": 363.03014, "trades": 9, "taker_buy_volume": 3435.0, "taker_buy_quote": 363.03014}, {"ts": 1769256000000, "open": 0.1056, "high": 0.1057, "low": 0.1051, "close": 0.1053, "volume": 97813.5, "quote_volume": 10307.50472, "trades": 97, "taker_buy_volume": 51548.3, "taker_buy_quote": 5433.05145}, {"ts": 1769256060000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.1051, "volume": 9894.1, "quote_volume": 1039.96187, "trades": 18, "taker_buy_volume": 4072.1, "taker_buy_quote": 427.82205}, {"ts": 1769256120000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 3739.3, "quote_volume": 392.73206, "trades": 6, "taker_buy_volume": 1055.6, "taker_buy_quote": 110.94356}, {"ts": 1769256180000, "open": 0.105, "high": 0.1052, "low": 0.1049, "close": 0.105, "volume": 7419.5, "quote_volume": 779.1144, "trades": 18, "taker_buy_volume": 2404.0, "taker_buy_quote": 252.49997}, {"ts": 1769256240000, "open": 0.105, "high": 0.1051, "low": 0.1047, "close": 0.1047, "volume": 9133.9, "quote_volume": 956.49192, "trades": 17, "taker_buy_volume": 4318.2, "taker_buy_quote": 452.22426}, {"ts": 1769256300000, "open": 0.1047, "high": 0.1048, "low": 0.1043, "close": 0.1046, "volume": 53000.0, "quote_volume": 5540.40403, "trades": 43, "taker_buy_volume": 7384.8, "taker_buy_quote": 773.53936}, {"ts": 1769256360000, "open": 0.1047, "high": 0.105, "low": 0.1047, "close": 0.105, "volume": 37226.6, "quote_volume": 3902.83018, "trades": 50, "taker_buy_volume": 34251.8, "taker_buy_quote": 3590.80207}, {"ts": 1769256420000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 28829.9, "quote_volume": 3026.7546, "trades": 31, "taker_buy_volume": 24276.1, "taker_buy_quote": 2548.68118}, {"ts": 1769256480000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 58113.8, "quote_volume": 6099.11782, "trades": 47, "taker_buy_volume": 46242.8, "taker_buy_quote": 4853.76033}, {"ts": 1769256540000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 9979.7, "quote_volume": 1046.62484, "trades": 18, "taker_buy_volume": 2997.4, "taker_buy_quote": 314.21143}, {"ts": 1769256600000, "open": 0.1047, "high": 0.1047, "low": 0.1036, "close": 0.1038, "volume": 133957.7, "quote_volume": 13941.59253, "trades": 93, "taker_buy_volume": 42324.3, "taker_buy_quote": 4402.36179}, {"ts": 1769256660000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1037, "volume": 7612.4, "quote_volume": 790.05712, "trades": 20, "taker_buy_volume": 3129.2, "taker_buy_quote": 324.8137}, {"ts": 1769256720000, "open": 0.1037, "high": 0.104, "low": 0.1037, "close": 0.1038, "volume": 36681.0, "quote_volume": 3805.094, "trades": 19, "taker_buy_volume": 28915.5, "taker_buy_quote": 2999.10578}, {"ts": 1769256780000, "open": 0.1038, "high": 0.104, "low": 0.1037, "close": 0.1039, "volume": 55934.3, "quote_volume": 5806.69726, "trades": 22, "taker_buy_volume": 5103.1, "taker_buy_quote": 530.15773}, {"ts": 1769256840000, "open": 0.1039, "high": 0.1045, "low": 0.1039, "close": 0.1045, "volume": 10802.3, "quote_volume": 1123.26608, "trades": 22, "taker_buy_volume": 3590.2, "taker_buy_quote": 373.74464}, {"ts": 1769256900000, "open": 0.1045, "high": 0.1056, "low": 0.1045, "close": 0.1053, "volume": 140453.4, "quote_volume": 14785.05454, "trades": 84, "taker_buy_volume": 98806.1, "taker_buy_quote": 10401.19551}, {"ts": 1769256960000, "open": 0.1052, "high": 0.1055, "low": 0.1051, "close": 0.1053, "volume": 20786.4, "quote_volume": 2188.94941, "trades": 47, "taker_buy_volume": 5929.7, "taker_buy_quote": 624.44622}, {"ts": 1769257020000, "open": 0.1051, "high": 0.1051, "low": 0.1047, "close": 0.1048, "volume": 11912.2, "quote_volume": 1249.56656, "trades": 19, "taker_buy_volume": 5034.5, "taker_buy_quote": 527.60365}, {"ts": 1769257080000, "open": 0.1047, "high": 0.105, "low": 0.1047, "close": 0.1048, "volume": 47329.9, "quote_volume": 4961.6562, "trades": 43, "taker_buy_volume": 25706.8, "taker_buy_quote": 2695.10827}, {"ts": 1769257140000, "open": 0.1048, "high": 0.1056, "low": 0.1048, "close": 0.1056, "volume": 98936.2, "quote_volume": 10420.24211, "trades": 88, "taker_buy_volume": 87391.7, "taker_buy_quote": 9202.78541}, {"ts": 1769257200000, "open": 0.1055, "high": 0.1055, "low": 0.1049, "close": 0.1049, "volume": 6676.4, "quote_volume": 702.21241, "trades": 22, "taker_buy_volume": 2702.8, "taker_buy_quote": 283.66996}, {"ts": 1769257260000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 12045.3, "quote_volume": 1264.7565, "trades": 12, "taker_buy_volume": 2960.6, "taker_buy_quote": 310.863}, {"ts": 1769257320000, "open": 0.1049, "high": 0.1049, "low": 0.1045, "close": 0.1046, "volume": 15978.1, "quote_volume": 1673.23633, "trades": 21, "taker_buy_volume": 1801.7, "taker_buy_quote": 188.87726}, {"ts": 1769257380000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 9060.8, "quote_volume": 947.75968, "trades": 4, "taker_buy_volume": 8946.2, "taker_buy_quote": 935.77252}, {"ts": 1769257440000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 2081.3, "quote_volume": 217.70398, "trades": 3, "taker_buy_volume": 238.8, "taker_buy_quote": 24.97848}, {"ts": 1769257500000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 1532.5, "quote_volume": 160.13981, "trades": 6, "taker_buy_volume": 1367.5, "taker_buy_quote": 142.90375}, {"ts": 1769257560000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 16074.3, "quote_volume": 1677.63366, "trades": 22, "taker_buy_volume": 1743.1, "taker_buy_quote": 181.85031}, {"ts": 1769257620000, "open": 0.1044, "high": 0.1044, "low": 0.1041, "close": 0.1043, "volume": 24577.0, "quote_volume": 2561.9202, "trades": 31, "taker_buy_volume": 5332.5, "taker_buy_quote": 556.17975}, {"ts": 1769257680000, "open": 0.1043, "high": 0.1046, "low": 0.1042, "close": 0.1046, "volume": 41724.0, "quote_volume": 4353.67128, "trades": 57, "taker_buy_volume": 31062.3, "taker_buy_quote": 3240.41975}, {"ts": 1769257740000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 10446.1, "quote_volume": 1090.39412, "trades": 16, "taker_buy_volume": 5175.2, "taker_buy_quote": 540.11288}, {"ts": 1769257800000, "open": 0.1043, "high": 0.1044, "low": 0.104, "close": 0.1041, "volume": 45958.2, "quote_volume": 4787.2766, "trades": 44, "taker_buy_volume": 22710.4, "taker_buy_quote": 2367.20099}, {"ts": 1769257860000, "open": 0.1041, "high": 0.1045, "low": 0.1041, "close": 0.1044, "volume": 23476.4, "quote_volume": 2447.1348, "trades": 23, "taker_buy_volume": 21011.9, "taker_buy_quote": 2190.10195}, {"ts": 1769257920000, "open": 0.1044, "high": 0.1044, "low": 0.1041, "close": 0.1041, "volume": 9254.3, "quote_volume": 965.00147, "trades": 13, "taker_buy_volume": 3943.2, "taker_buy_quote": 411.01296}, {"ts": 1769257980000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 3085.5, "quote_volume": 321.39919, "trades": 12, "taker_buy_volume": 2107.9, "taker_buy_quote": 219.63103}, {"ts": 1769258040000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 53282.2, "quote_volume": 5556.76965, "trades": 22, "taker_buy_volume": 14496.1, "taker_buy_quote": 1511.46384}, {"ts": 1769258100000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 1491.1, "quote_volume": 155.53922, "trades": 4, "taker_buy_volume": 1491.1, "taker_buy_quote": 155.53922}, {"ts": 1769258160000, "open": 0.1042, "high": 0.1046, "low": 0.1042, "close": 0.1044, "volume": 23041.5, "quote_volume": 2406.39669, "trades": 26, "taker_buy_volume": 12599.1, "taker_buy_quote": 1315.28172}, {"ts": 1769258220000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 2020.4, "quote_volume": 210.72772, "trades": 5, "taker_buy_volume": 373.4, "taker_buy_quote": 38.94562}, {"ts": 1769258280000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 568.2, "quote_volume": 59.30747, "trades": 6, "taker_buy_volume": 442.1, "taker_buy_quote": 46.15524}, {"ts": 1769258340000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 11558.8, "quote_volume": 1206.57869, "trades": 9, "taker_buy_volume": 1854.5, "taker_buy_quote": 193.44977}, {"ts": 1769258400000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 6452.6, "quote_volume": 674.22725, "trades": 11, "taker_buy_volume": 6017.3, "taker_buy_quote": 628.78193}, {"ts": 1769258460000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 1074.4, "quote_volume": 112.16736, "trades": 5, "taker_buy_volume": 720.8, "taker_buy_quote": 75.25152}, {"ts": 1769258520000, "open": 0.1044, "high": 0.105, "low": 0.1044, "close": 0.1047, "volume": 188317.3, "quote_volume": 19731.36114, "trades": 135, "taker_buy_volume": 147341.8, "taker_buy_quote": 15438.75237}, {"ts": 1769258580000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 171.5, "quote_volume": 17.95605, "trades": 2, "taker_buy_volume": 171.5, "taker_buy_quote": 17.95605}, {"ts": 1769258640000, "open": 0.1047, "high": 0.105, "low": 0.1047, "close": 0.1049, "volume": 5078.1, "quote_volume": 532.62438, "trades": 15, "taker_buy_volume": 2949.1, "taker_buy_quote": 309.3368}, {"ts": 1769258700000, "open": 0.1049, "high": 0.1049, "low": 0.1047, "close": 0.1047, "volume": 32437.1, "quote_volume": 3401.22859, "trades": 25, "taker_buy_volume": 22100.2, "taker_buy_quote": 2318.1034}, {"ts": 1769258760000, "open": 0.1046, "high": 0.1048, "low": 0.1045, "close": 0.1045, "volume": 10374.9, "quote_volume": 1085.77969, "trades": 22, "taker_buy_volume": 6894.2, "taker_buy_quote": 721.5949}, {"ts": 1769258820000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 5141.4, "quote_volume": 537.77538, "trades": 10, "taker_buy_volume": 3123.0, "taker_buy_quote": 326.6658}, {"ts": 1769258880000, "open": 0.1045, "high": 0.1051, "low": 0.1045, "close": 0.105, "volume": 66985.3, "quote_volume": 7028.83149, "trades": 52, "taker_buy_volume": 37829.2, "taker_buy_quote": 3970.01325}, {"ts": 1769258940000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 20827.5, "quote_volume": 2185.80524, "trades": 30, "taker_buy_volume": 7070.6, "taker_buy_quote": 742.40059}, {"ts": 1769259000000, "open": 0.1049, "high": 0.105, "low": 0.1047, "close": 0.1049, "volume": 25593.8, "quote_volume": 2685.90287, "trades": 22, "taker_buy_volume": 12366.2, "taker_buy_quote": 1298.22313}, {"ts": 1769259060000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 762.4, "quote_volume": 80.01302, "trades": 7, "taker_buy_volume": 372.6, "taker_buy_quote": 39.123}, {"ts": 1769259120000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 2140.9, "quote_volume": 224.58041, "trades": 6, "taker_buy_volume": 1906.4, "taker_buy_quote": 199.98136}, {"ts": 1769259180000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 1279.8, "quote_volume": 134.12304, "trades": 3, "taker_buy_volume": 701.0, "taker_buy_quote": 73.4648}, {"ts": 1769259240000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 37684.5, "quote_volume": 3945.46354, "trades": 20, "taker_buy_volume": 24093.6, "taker_buy_quote": 2522.6625}, {"ts": 1769259300000, "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": 1769259360000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1048, "volume": 3220.3, "quote_volume": 337.10832, "trades": 12, "taker_buy_volume": 2066.2, "taker_buy_quote": 216.38946}, {"ts": 1769259420000, "open": 0.1047, "high": 0.1048, "low": 0.1045, "close": 0.1046, "volume": 13066.5, "quote_volume": 1367.56486, "trades": 36, "taker_buy_volume": 2778.8, "taker_buy_quote": 291.00837}, {"ts": 1769259480000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 13084.6, "quote_volume": 1370.78089, "trades": 28, "taker_buy_volume": 6894.9, "taker_buy_quote": 722.4035}, {"ts": 1769259540000, "open": 0.1048, "high": 0.1051, "low": 0.1047, "close": 0.1051, "volume": 49420.3, "quote_volume": 5186.59812, "trades": 54, "taker_buy_volume": 41195.2, "taker_buy_quote": 4323.67789}, {"ts": 1769259600000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 30049.5, "quote_volume": 3154.4843, "trades": 30, "taker_buy_volume": 10965.3, "taker_buy_quote": 1150.49258}, {"ts": 1769259660000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 8468.8, "quote_volume": 890.7143, "trades": 12, "taker_buy_volume": 6681.1, "taker_buy_quote": 702.82716}, {"ts": 1769259720000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 10963.2, "quote_volume": 1154.69311, "trades": 18, "taker_buy_volume": 7651.7, "taker_buy_quote": 806.00453}, {"ts": 1769259780000, "open": 0.1053, "high": 0.1053, "low": 0.1049, "close": 0.1049, "volume": 15182.3, "quote_volume": 1595.23037, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259840000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 3761.6, "quote_volume": 394.968, "trades": 10, "taker_buy_volume": 1782.8, "taker_buy_quote": 187.194}, {"ts": 1769259900000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 18016.8, "quote_volume": 1891.764, "trades": 30, "taker_buy_volume": 6181.4, "taker_buy_quote": 649.047}, {"ts": 1769259960000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 21709.1, "quote_volume": 2278.64876, "trades": 15, "taker_buy_volume": 16735.3, "taker_buy_quote": 1757.0749}, {"ts": 1769260020000, "open": 0.105, "high": 0.105, "low": 0.1046, "close": 0.1048, "volume": 65737.2, "quote_volume": 6886.4006, "trades": 59, "taker_buy_volume": 19407.4, "taker_buy_quote": 2032.36116}, {"ts": 1769260080000, "open": 0.1048, "high": 0.1053, "low": 0.1048, "close": 0.1051, "volume": 42807.4, "quote_volume": 4497.16403, "trades": 44, "taker_buy_volume": 26429.0, "taker_buy_quote": 2776.18554}, {"ts": 1769260140000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 11911.6, "quote_volume": 1252.24422, "trades": 11, "taker_buy_volume": 10115.3, "taker_buy_quote": 1063.27346}, {"ts": 1769260200000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 9098.1, "quote_volume": 957.13734, "trades": 27, "taker_buy_volume": 7181.2, "taker_buy_quote": 755.47946}, {"ts": 1769260260000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 2629.2, "quote_volume": 276.59184, "trades": 5, "taker_buy_volume": 2629.2, "taker_buy_quote": 276.59184}, {"ts": 1769260320000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 9851.8, "quote_volume": 1035.07746, "trades": 12, "taker_buy_volume": 1542.6, "taker_buy_quote": 161.973}, {"ts": 1769260380000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 1373.2, "quote_volume": 144.186, "trades": 3, "taker_buy_volume": 1311.8, "taker_buy_quote": 137.739}, {"ts": 1769260440000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 4524.9, "quote_volume": 475.10496, "trades": 8, "taker_buy_volume": 1617.1, "taker_buy_quote": 169.7955}, {"ts": 1769260500000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 42581.6, "quote_volume": 4471.3435, "trades": 16, "taker_buy_volume": 41637.3, "taker_buy_quote": 4372.18699}, {"ts": 1769260560000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.1049, "volume": 668.8, "quote_volume": 70.16712, "trades": 6, "taker_buy_volume": 618.8, "taker_buy_quote": 64.91212}, {"ts": 1769260620000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 3526.3, "quote_volume": 369.51236, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260680000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 9756.6, "quote_volume": 1021.98278, "trades": 20, "taker_buy_volume": 5268.4, "taker_buy_quote": 552.02436}, {"ts": 1769260740000, "open": 0.1048, "high": 0.1048, "low": 0.1041, "close": 0.1042, "volume": 67472.5, "quote_volume": 7044.48866, "trades": 65, "taker_buy_volume": 27335.0, "taker_buy_quote": 2852.24122}, {"ts": 1769260800000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 3743.0, "quote_volume": 390.41921, "trades": 6, "taker_buy_volume": 3073.8, "taker_buy_quote": 320.62165}, {"ts": 1769260860000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 721.7, "quote_volume": 75.34548, "trades": 7, "taker_buy_volume": 602.2, "taker_buy_quote": 62.86968}, {"ts": 1769260920000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1042, "volume": 9209.9, "quote_volume": 961.0119, "trades": 12, "taker_buy_volume": 3404.4, "taker_buy_quote": 355.09113}, {"ts": 1769260980000, "open": 0.1043, "high": 0.1045, "low": 0.1042, "close": 0.1044, "volume": 31747.6, "quote_volume": 3312.66939, "trades": 32, "taker_buy_volume": 2490.1, "taker_buy_quote": 259.96819}, {"ts": 1769261040000, "open": 0.1044, "high": 0.105, "low": 0.1044, "close": 0.1049, "volume": 85639.9, "quote_volume": 8980.71119, "trades": 91, "taker_buy_volume": 68435.6, "taker_buy_quote": 7176.29181}, {"ts": 1769261100000, "open": 0.1049, "high": 0.1049, "low": 0.1045, "close": 0.1046, "volume": 33104.5, "quote_volume": 3466.82612, "trades": 48, "taker_buy_volume": 15036.7, "taker_buy_quote": 1575.12874}, {"ts": 1769261160000, "open": 0.1045, "high": 0.1045, "low": 0.1042, "close": 0.1043, "volume": 31068.5, "quote_volume": 3240.83886, "trades": 34, "taker_buy_volume": 15364.6, "taker_buy_quote": 1602.36531}, {"ts": 1769261220000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 239.9, "quote_volume": 25.02157, "trades": 2, "taker_buy_volume": 118.8, "taker_buy_quote": 12.39084}, {"ts": 1769261280000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 1008.4, "quote_volume": 105.27696, "trades": 4, "taker_buy_volume": 1008.4, "taker_buy_quote": 105.27696}, {"ts": 1769261340000, "open": 0.1045, "high": 0.1051, "low": 0.1045, "close": 0.1051, "volume": 28976.1, "quote_volume": 3038.99973, "trades": 33, "taker_buy_volume": 18276.9, "taker_buy_quote": 1918.64285}, {"ts": 1769261400000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 14987.6, "quote_volume": 1574.65382, "trades": 28, "taker_buy_volume": 4236.9, "taker_buy_quote": 444.8745}, {"ts": 1769261460000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 7544.7, "quote_volume": 792.21558, "trades": 13, "taker_buy_volume": 5755.0, "taker_buy_quote": 604.29208}, {"ts": 1769261520000, "open": 0.105, "high": 0.105, "low": 0.1047, "close": 0.1047, "volume": 37763.5, "quote_volume": 3959.2152, "trades": 90, "taker_buy_volume": 6829.4, "taker_buy_quote": 717.087}, {"ts": 1769261580000, "open": 0.1047, "high": 0.105, "low": 0.1047, "close": 0.1049, "volume": 9204.9, "quote_volume": 965.17926, "trades": 14, "taker_buy_volume": 7095.3, "taker_buy_quote": 743.90602}, {"ts": 1769261640000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 7982.3, "quote_volume": 837.34327, "trades": 19, "taker_buy_volume": 169.6, "taker_buy_quote": 17.79104}, {"ts": 1769261700000, "open": 0.105, "high": 0.1058, "low": 0.105, "close": 0.1056, "volume": 43561.6, "quote_volume": 4595.3031, "trades": 99, "taker_buy_volume": 26938.1, "taker_buy_quote": 2839.70468}, {"ts": 1769261760000, "open": 0.1057, "high": 0.1061, "low": 0.1057, "close": 0.106, "volume": 16643.4, "quote_volume": 1763.75427, "trades": 42, "taker_buy_volume": 7482.0, "taker_buy_quote": 792.91437}, {"ts": 1769261820000, "open": 0.1061, "high": 0.1064, "low": 0.106, "close": 0.1064, "volume": 12707.1, "quote_volume": 1348.67739, "trades": 65, "taker_buy_volume": 5671.9, "taker_buy_quote": 602.16495}, {"ts": 1769261880000, "open": 0.1064, "high": 0.1065, "low": 0.1057, "close": 0.1059, "volume": 53215.9, "quote_volume": 5643.92291, "trades": 102, "taker_buy_volume": 31967.1, "taker_buy_quote": 3390.84967}, {"ts": 1769261940000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 3857.0, "quote_volume": 408.60569, "trades": 6, "taker_buy_volume": 1617.0, "taker_buy_quote": 171.38969}, {"ts": 1769262000000, "open": 0.1057, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 55695.6, "quote_volume": 5886.80779, "trades": 54, "taker_buy_volume": 45160.4, "taker_buy_quote": 4773.66026}, {"ts": 1769262060000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 5339.0, "quote_volume": 564.3323, "trades": 8, "taker_buy_volume": 5339.0, "taker_buy_quote": 564.3323}, {"ts": 1769262120000, "open": 0.1057, "high": 0.1061, "low": 0.1057, "close": 0.1061, "volume": 21291.4, "quote_volume": 2257.59921, "trades": 31, "taker_buy_volume": 17036.3, "taker_buy_quote": 1806.58333}, {"ts": 1769262180000, "open": 0.106, "high": 0.106, "low": 0.1057, "close": 0.1057, "volume": 28049.7, "quote_volume": 2968.1735, "trades": 35, "taker_buy_volume": 6657.8, "taker_buy_quote": 703.93213}, {"ts": 1769262240000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 10663.7, "quote_volume": 1127.15309, "trades": 13, "taker_buy_volume": 8796.4, "taker_buy_quote": 929.77948}, {"ts": 1769262300000, "open": 0.1056, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 30661.8, "quote_volume": 3237.70645, "trades": 34, "taker_buy_volume": 26810.3, "taker_buy_quote": 2831.01728}, {"ts": 1769262360000, "open": 0.1057, "high": 0.1057, "low": 0.1054, "close": 0.1055, "volume": 17264.4, "quote_volume": 1822.27936, "trades": 31, "taker_buy_volume": 8912.7, "taker_buy_quote": 940.62629}, {"ts": 1769262420000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 8658.6, "quote_volume": 914.11218, "trades": 14, "taker_buy_volume": 7562.3, "taker_buy_quote": 798.3429}, {"ts": 1769262480000, "open": 0.1056, "high": 0.1057, "low": 0.1053, "close": 0.1055, "volume": 26511.9, "quote_volume": 2798.87209, "trades": 44, "taker_buy_volume": 12171.0, "taker_buy_quote": 1285.90678}, {"ts": 1769262540000, "open": 0.1053, "high": 0.1057, "low": 0.1052, "close": 0.1056, "volume": 29975.2, "quote_volume": 3161.33234, "trades": 49, "taker_buy_volume": 10551.2, "taker_buy_quote": 1111.66954}, {"ts": 1769262600000, "open": 0.1056, "high": 0.1064, "low": 0.1056, "close": 0.1061, "volume": 92094.0, "quote_volume": 9771.54095, "trades": 108, "taker_buy_volume": 67835.0, "taker_buy_quote": 7197.47233}, {"ts": 1769262660000, "open": 0.1061, "high": 0.1061, "low": 0.1058, "close": 0.1059, "volume": 54774.4, "quote_volume": 5807.07385, "trades": 74, "taker_buy_volume": 37899.7, "taker_buy_quote": 4019.3798}, {"ts": 1769262720000, "open": 0.106, "high": 0.1069, "low": 0.106, "close": 0.1068, "volume": 225939.2, "quote_volume": 24084.81282, "trades": 170, "taker_buy_volume": 201258.8, "taker_buy_quote": 21455.19051}, {"ts": 1769262780000, "open": 0.1067, "high": 0.1068, "low": 0.1065, "close": 0.1065, "volume": 16608.9, "quote_volume": 1770.98502, "trades": 28, "taker_buy_volume": 10939.1, "taker_buy_quote": 1166.76849}, {"ts": 1769262840000, "open": 0.1065, "high": 0.1066, "low": 0.1063, "close": 0.1064, "volume": 11423.7, "quote_volume": 1215.58776, "trades": 20, "taker_buy_volume": 1319.0, "taker_buy_quote": 140.46261}, {"ts": 1769262900000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 26367.0, "quote_volume": 2803.25585, "trades": 34, "taker_buy_volume": 17449.4, "taker_buy_quote": 1854.74689}, {"ts": 1769262960000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 14886.7, "quote_volume": 1581.31126, "trades": 21, "taker_buy_volume": 7446.8, "taker_buy_quote": 791.1506}, {"ts": 1769263020000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 19247.8, "quote_volume": 2046.00424, "trades": 18, "taker_buy_volume": 5964.0, "taker_buy_quote": 633.98531}, {"ts": 1769263080000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 7984.9, "quote_volume": 849.2905, "trades": 11, "taker_buy_volume": 5523.2, "taker_buy_quote": 587.38096}, {"ts": 1769263140000, "open": 0.1064, "high": 0.1067, "low": 0.1064, "close": 0.1067, "volume": 2312.2, "quote_volume": 246.55177, "trades": 13, "taker_buy_volume": 2312.2, "taker_buy_quote": 246.55177}, {"ts": 1769263200000, "open": 0.1065, "high": 0.1065, "low": 0.1059, "close": 0.1059, "volume": 10763.7, "quote_volume": 1142.94773, "trades": 29, "taker_buy_volume": 3714.7, "taker_buy_quote": 394.18507}, {"ts": 1769263260000, "open": 0.1058, "high": 0.1061, "low": 0.1057, "close": 0.1061, "volume": 7842.0, "quote_volume": 829.81515, "trades": 20, "taker_buy_volume": 5914.0, "taker_buy_quote": 625.83796}, {"ts": 1769263320000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 7778.6, "quote_volume": 824.31878, "trades": 10, "taker_buy_volume": 243.6, "taker_buy_quote": 25.80953}, {"ts": 1769263380000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 3417.2, "quote_volume": 361.86156, "trades": 9, "taker_buy_volume": 2508.7, "taker_buy_quote": 265.67133}, {"ts": 1769263440000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1056, "volume": 11097.2, "quote_volume": 1174.01214, "trades": 12, "taker_buy_volume": 174.1, "taker_buy_quote": 18.40237}, {"ts": 1769263500000, "open": 0.1056, "high": 0.1056, "low": 0.1053, "close": 0.1056, "volume": 36706.7, "quote_volume": 3872.82907, "trades": 48, "taker_buy_volume": 19156.9, "taker_buy_quote": 2021.53301}, {"ts": 1769263560000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 3196.5, "quote_volume": 337.84578, "trades": 9, "taker_buy_volume": 591.0, "taker_buy_quote": 62.44443}, {"ts": 1769263620000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 14046.5, "quote_volume": 1485.64019, "trades": 31, "taker_buy_volume": 9430.7, "taker_buy_quote": 997.19555}, {"ts": 1769263680000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 2251.6, "quote_volume": 238.44444, "trades": 5, "taker_buy_volume": 2129.3, "taker_buy_quote": 225.49287}, {"ts": 1769263740000, "open": 0.1059, "high": 0.1063, "low": 0.1059, "close": 0.1061, "volume": 31955.7, "quote_volume": 3387.43158, "trades": 35, "taker_buy_volume": 10318.3, "taker_buy_quote": 1094.95695}, {"ts": 1769263800000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 1216.2, "quote_volume": 128.92911, "trades": 2, "taker_buy_volume": 119.1, "taker_buy_quote": 12.63651}, {"ts": 1769263860000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 8840.5, "quote_volume": 937.52085, "trades": 15, "taker_buy_volume": 4468.7, "taker_buy_quote": 474.11005}, {"ts": 1769263920000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 3335.1, "quote_volume": 353.89075, "trades": 12, "taker_buy_volume": 1370.2, "taker_buy_quote": 145.40262}, {"ts": 1769263980000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 8722.0, "quote_volume": 927.85877, "trades": 23, "taker_buy_volume": 4481.0, "taker_buy_quote": 476.73697}, {"ts": 1769264040000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 9959.7, "quote_volume": 1060.15126, "trades": 12, "taker_buy_volume": 8672.7, "taker_buy_quote": 923.10466}, {"ts": 1769264100000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 5634.0, "quote_volume": 599.48198, "trades": 8, "taker_buy_volume": 5634.0, "taker_buy_quote": 599.48198}, {"ts": 1769264160000, "open": 0.1065, "high": 0.1068, "low": 0.1065, "close": 0.1067, "volume": 34395.5, "quote_volume": 3668.93071, "trades": 37, "taker_buy_volume": 33729.6, "taker_buy_quote": 3597.94035}, {"ts": 1769264220000, "open": 0.1067, "high": 0.1067, "low": 0.1064, "close": 0.1065, "volume": 33896.4, "quote_volume": 3610.43486, "trades": 27, "taker_buy_volume": 25198.4, "taker_buy_quote": 2683.6296}, {"ts": 1769264280000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 3771.3, "quote_volume": 401.64345, "trades": 9, "taker_buy_volume": 736.3, "taker_buy_quote": 78.41595}, {"ts": 1769264340000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 7133.3, "quote_volume": 760.70631, "trades": 13, "taker_buy_volume": 5290.8, "taker_buy_quote": 564.11156}, {"ts": 1769264400000, "open": 0.1067, "high": 0.107, "low": 0.1067, "close": 0.1068, "volume": 89495.5, "quote_volume": 9566.21609, "trades": 47, "taker_buy_volume": 73259.7, "taker_buy_quote": 7830.82989}, {"ts": 1769264460000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 3293.2, "quote_volume": 351.38444, "trades": 10, "taker_buy_volume": 812.2, "taker_buy_quote": 86.66174}, {"ts": 1769264520000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 224.7, "quote_volume": 23.97549, "trades": 4, "taker_buy_volume": 224.7, "taker_buy_quote": 23.97549}, {"ts": 1769264580000, "open": 0.1068, "high": 0.1069, "low": 0.1065, "close": 0.1065, "volume": 9948.9, "quote_volume": 1061.16419, "trades": 20, "taker_buy_volume": 1535.6, "taker_buy_quote": 164.01909}, {"ts": 1769264640000, "open": 0.1065, "high": 0.1065, "low": 0.1059, "close": 0.1059, "volume": 39251.1, "quote_volume": 4168.96352, "trades": 50, "taker_buy_volume": 23219.7, "taker_buy_quote": 2467.50376}, {"ts": 1769264700000, "open": 0.1058, "high": 0.1058, "low": 0.1055, "close": 0.1058, "volume": 30938.0, "quote_volume": 3268.83216, "trades": 47, "taker_buy_volume": 11199.2, "taker_buy_quote": 1183.10847}, {"ts": 1769264760000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 2554.3, "quote_volume": 270.24494, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264820000, "open": 0.1058, "high": 0.1064, "low": 0.1058, "close": 0.1064, "volume": 54137.1, "quote_volume": 5743.84528, "trades": 58, "taker_buy_volume": 20646.8, "taker_buy_quote": 2189.2726}, {"ts": 1769264880000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 3354.9, "quote_volume": 356.90983, "trades": 7, "taker_buy_volume": 884.1, "taker_buy_quote": 94.06824}, {"ts": 1769264940000, "open": 0.1063, "high": 0.1066, "low": 0.1063, "close": 0.1066, "volume": 2734.1, "quote_volume": 291.16666, "trades": 11, "taker_buy_volume": 2451.7, "taker_buy_quote": 261.14754}, {"ts": 1769265000000, "open": 0.1066, "high": 0.1068, "low": 0.1065, "close": 0.1065, "volume": 27024.7, "quote_volume": 2883.53759, "trades": 28, "taker_buy_volume": 1081.9, "taker_buy_quote": 115.40774}, {"ts": 1769265060000, "open": 0.1064, "high": 0.1066, "low": 0.1059, "close": 0.106, "volume": 102657.4, "quote_volume": 10898.76765, "trades": 83, "taker_buy_volume": 39958.7, "taker_buy_quote": 4240.80173}, {"ts": 1769265120000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 6757.1, "quote_volume": 716.69891, "trades": 14, "taker_buy_volume": 2204.1, "taker_buy_quote": 233.85501}, {"ts": 1769265180000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 55.8, "quote_volume": 5.92038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265240000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 2826.0, "quote_volume": 300.08296, "trades": 4, "taker_buy_volume": 2826.0, "taker_buy_quote": 300.08296}, {"ts": 1769265300000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 744.2, "quote_volume": 78.95962, "trades": 2, "taker_buy_volume": 640.0, "taker_buy_quote": 67.904}, {"ts": 1769265360000, "open": 0.1061, "high": 0.1065, "low": 0.1061, "close": 0.1065, "volume": 16119.9, "quote_volume": 1715.29137, "trades": 29, "taker_buy_volume": 4712.3, "taker_buy_quote": 500.90367}, {"ts": 1769265420000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 1190.6, "quote_volume": 126.88487, "trades": 8, "taker_buy_volume": 1030.0, "taker_buy_quote": 109.78097}, {"ts": 1769265480000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 252.1, "quote_volume": 26.89907, "trades": 3, "taker_buy_volume": 175.8, "taker_buy_quote": 18.75786}, {"ts": 1769265540000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 1734.2, "quote_volume": 185.18773, "trades": 6, "taker_buy_volume": 296.8, "taker_buy_quote": 31.68584}, {"ts": 1769265600000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 3206.4, "quote_volume": 342.43948, "trades": 10, "taker_buy_volume": 2979.0, "taker_buy_quote": 318.16655}, {"ts": 1769265660000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 7610.4, "quote_volume": 813.32353, "trades": 11, "taker_buy_volume": 3959.2, "taker_buy_quote": 423.22623}, {"ts": 1769265720000, "open": 0.1067, "high": 0.108, "low": 0.1065, "close": 0.1072, "volume": 693763.1, "quote_volume": 74526.80934, "trades": 325, "taker_buy_volume": 417974.5, "taker_buy_quote": 44900.81076}, {"ts": 1769265780000, "open": 0.1072, "high": 0.1072, "low": 0.1064, "close": 0.1064, "volume": 32231.1, "quote_volume": 3443.57214, "trades": 60, "taker_buy_volume": 5875.7, "taker_buy_quote": 626.92803}, {"ts": 1769265840000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 11725.8, "quote_volume": 1247.90074, "trades": 25, "taker_buy_volume": 8167.9, "taker_buy_quote": 869.31787}, {"ts": 1769265900000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 4151.2, "quote_volume": 441.86596, "trades": 7, "taker_buy_volume": 570.4, "taker_buy_quote": 60.73514}, {"ts": 1769265960000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 1678.1, "quote_volume": 178.71765, "trades": 5, "taker_buy_volume": 1678.1, "taker_buy_quote": 178.71765}, {"ts": 1769266020000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 2261.3, "quote_volume": 240.97444, "trades": 10, "taker_buy_volume": 1459.9, "taker_buy_quote": 155.62534}, {"ts": 1769266080000, "open": 0.1066, "high": 0.1066, "low": 0.1063, "close": 0.1063, "volume": 20464.0, "quote_volume": 2177.11721, "trades": 24, "taker_buy_volume": 9060.7, "taker_buy_quote": 963.28415}, {"ts": 1769266140000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 28084.6, "quote_volume": 2986.85671, "trades": 22, "taker_buy_volume": 27340.2, "taker_buy_quote": 2907.72699}, {"ts": 1769266200000, "open": 0.1064, "high": 0.1064, "low": 0.1059, "close": 0.106, "volume": 11857.7, "quote_volume": 1260.12193, "trades": 16, "taker_buy_volume": 243.7, "taker_buy_quote": 25.88084}, {"ts": 1769266260000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 5438.1, "quote_volume": 576.80229, "trades": 14, "taker_buy_volume": 3758.5, "taker_buy_quote": 398.76469}, {"ts": 1769266320000, "open": 0.106, "high": 0.1065, "low": 0.106, "close": 0.1065, "volume": 9702.4, "quote_volume": 1032.30046, "trades": 20, "taker_buy_volume": 9556.6, "taker_buy_quote": 1016.84566}, {"ts": 1769266380000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 8000.7, "quote_volume": 850.62838, "trades": 16, "taker_buy_volume": 4999.9, "taker_buy_quote": 531.64407}, {"ts": 1769266440000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 9499.2, "quote_volume": 1009.76496, "trades": 3, "taker_buy_volume": 242.3, "taker_buy_quote": 25.75649}, {"ts": 1769266500000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 5023.6, "quote_volume": 534.24034, "trades": 17, "taker_buy_volume": 4602.0, "taker_buy_quote": 489.42426}, {"ts": 1769266560000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 171.1, "quote_volume": 18.23926, "trades": 2, "taker_buy_volume": 171.1, "taker_buy_quote": 18.23926}, {"ts": 1769266620000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 18327.4, "quote_volume": 1953.73266, "trades": 31, "taker_buy_volume": 7427.8, "taker_buy_quote": 791.95811}, {"ts": 1769266680000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 251.5, "quote_volume": 26.78475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266740000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 2283.5, "quote_volume": 242.92864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266800000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 5430.5, "quote_volume": 577.8052, "trades": 4, "taker_buy_volume": 5207.1, "taker_buy_quote": 554.03544}, {"ts": 1769266860000, "open": 0.1063, "high": 0.1066, "low": 0.1063, "close": 0.1066, "volume": 1749.5, "quote_volume": 186.1935, "trades": 12, "taker_buy_volume": 1153.3, "taker_buy_quote": 122.78142}, {"ts": 1769266920000, "open": 0.1066, "high": 0.1071, "low": 0.1066, "close": 0.1071, "volume": 6948.4, "quote_volume": 743.05967, "trades": 19, "taker_buy_volume": 6464.0, "taker_buy_quote": 691.42263}, {"ts": 1769266980000, "open": 0.1071, "high": 0.1071, "low": 0.1068, "close": 0.1069, "volume": 7110.9, "quote_volume": 760.60287, "trades": 17, "taker_buy_volume": 4133.5, "taker_buy_quote": 442.09546}, {"ts": 1769267040000, "open": 0.1068, "high": 0.1071, "low": 0.1067, "close": 0.1068, "volume": 39963.8, "quote_volume": 4274.35379, "trades": 52, "taker_buy_volume": 26297.0, "taker_buy_quote": 2812.16521}, {"ts": 1769267100000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 19013.1, "quote_volume": 2032.51742, "trades": 18, "taker_buy_volume": 17462.6, "taker_buy_quote": 1866.73317}, {"ts": 1769267160000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 3940.6, "quote_volume": 420.58127, "trades": 7, "taker_buy_volume": 2748.1, "taker_buy_quote": 293.22227}, {"ts": 1769267220000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 4100.1, "quote_volume": 437.72939, "trades": 7, "taker_buy_volume": 2610.5, "taker_buy_quote": 278.78907}, {"ts": 1769267280000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 19329.4, "quote_volume": 2064.58976, "trades": 17, "taker_buy_volume": 11289.9, "taker_buy_quote": 1205.97116}, {"ts": 1769267340000, "open": 0.107, "high": 0.1075, "low": 0.107, "close": 0.1075, "volume": 25486.0, "quote_volume": 2733.89251, "trades": 26, "taker_buy_volume": 19593.1, "taker_buy_quote": 2101.58434}, {"ts": 1769267400000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 2331.6, "quote_volume": 250.64461, "trades": 5, "taker_buy_volume": 176.1, "taker_buy_quote": 18.94836}, {"ts": 1769267460000, "open": 0.1074, "high": 0.1074, "low": 0.107, "close": 0.107, "volume": 3837.2, "quote_volume": 410.83939, "trades": 11, "taker_buy_volume": 122.1, "taker_buy_quote": 13.07691}, {"ts": 1769267520000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 3157.1, "quote_volume": 337.87692, "trades": 16, "taker_buy_volume": 2982.4, "taker_buy_quote": 319.1717}, {"ts": 1769267580000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 19561.7, "quote_volume": 2092.22878, "trades": 20, "taker_buy_volume": 8802.0, "taker_buy_quote": 940.94603}, {"ts": 1769267640000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 4325.8, "quote_volume": 462.8017, "trades": 12, "taker_buy_volume": 2938.1, "taker_buy_quote": 314.3178}, {"ts": 1769267700000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 342.0, "quote_volume": 36.49655, "trades": 4, "taker_buy_volume": 119.2, "taker_buy_quote": 12.71864}, {"ts": 1769267760000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 4048.9, "quote_volume": 433.02898, "trades": 13, "taker_buy_volume": 3631.3, "taker_buy_quote": 388.36818}, {"ts": 1769267820000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 4856.6, "quote_volume": 517.35012, "trades": 16, "taker_buy_volume": 2630.0, "taker_buy_quote": 280.11382}, {"ts": 1769267880000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 1965.0, "quote_volume": 209.49895, "trades": 8, "taker_buy_volume": 1852.0, "taker_buy_quote": 197.45315}, {"ts": 1769267940000, "open": 0.1068, "high": 0.1071, "low": 0.1068, "close": 0.1071, "volume": 572.9, "quote_volume": 61.25802, "trades": 7, "taker_buy_volume": 572.9, "taker_buy_quote": 61.25802}, {"ts": 1769268000000, "open": 0.1071, "high": 0.1074, "low": 0.1071, "close": 0.1074, "volume": 12077.7, "quote_volume": 1296.78765, "trades": 19, "taker_buy_volume": 7766.0, "taker_buy_quote": 833.82744}, {"ts": 1769268060000, "open": 0.1071, "high": 0.1071, "low": 0.1068, "close": 0.1068, "volume": 12304.2, "quote_volume": 1314.35772, "trades": 14, "taker_buy_volume": 2050.9, "taker_buy_quote": 219.06096}, {"ts": 1769268120000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 6748.1, "quote_volume": 721.60618, "trades": 14, "taker_buy_volume": 2226.8, "taker_buy_quote": 238.19618}, {"ts": 1769268180000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 1149.8, "quote_volume": 122.79864, "trades": 5, "taker_buy_volume": 1038.2, "taker_buy_quote": 110.87976}, {"ts": 1769268240000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 26576.2, "quote_volume": 2833.08508, "trades": 16, "taker_buy_volume": 23100.7, "taker_buy_quote": 2462.54676}, {"ts": 1769268300000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 69099.9, "quote_volume": 7358.71043, "trades": 29, "taker_buy_volume": 24211.1, "taker_buy_quote": 2578.0425}, {"ts": 1769268360000, "open": 0.1065, "high": 0.1066, "low": 0.1062, "close": 0.1063, "volume": 18964.9, "quote_volume": 2017.57844, "trades": 25, "taker_buy_volume": 6352.9, "taker_buy_quote": 676.82757}, {"ts": 1769268420000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 5258.5, "quote_volume": 558.97855, "trades": 9, "taker_buy_volume": 282.1, "taker_buy_quote": 29.98723}, {"ts": 1769268480000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 13186.9, "quote_volume": 1401.38096, "trades": 23, "taker_buy_volume": 2468.3, "taker_buy_quote": 262.61}, {"ts": 1769268540000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 3747.6, "quote_volume": 398.6936, "trades": 13, "taker_buy_volume": 1972.0, "taker_buy_quote": 209.78676}, {"ts": 1769268600000, "open": 0.1064, "high": 0.1067, "low": 0.1064, "close": 0.1066, "volume": 12821.3, "quote_volume": 1366.75778, "trades": 26, "taker_buy_volume": 10657.7, "taker_buy_quote": 1136.11308}, {"ts": 1769268660000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 295.9, "quote_volume": 31.56028, "trades": 4, "taker_buy_volume": 173.4, "taker_buy_quote": 18.50178}, {"ts": 1769268720000, "open": 0.1068, "high": 0.1071, "low": 0.1068, "close": 0.1071, "volume": 6325.1, "quote_volume": 676.92973, "trades": 20, "taker_buy_volume": 4227.0, "taker_buy_quote": 452.23257}, {"ts": 1769268780000, "open": 0.107, "high": 0.1075, "low": 0.1067, "close": 0.1074, "volume": 38308.0, "quote_volume": 4103.54995, "trades": 56, "taker_buy_volume": 19389.4, "taker_buy_quote": 2074.36631}, {"ts": 1769268840000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 10487.3, "quote_volume": 1126.18294, "trades": 10, "taker_buy_volume": 1773.4, "taker_buy_quote": 190.31008}, {"ts": 1769268900000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 749.9, "quote_volume": 80.421, "trades": 6, "taker_buy_volume": 317.2, "taker_buy_quote": 34.03556}, {"ts": 1769268960000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 10610.1, "quote_volume": 1138.46373, "trades": 10, "taker_buy_volume": 489.8, "taker_buy_quote": 52.55554}, {"ts": 1769269020000, "open": 0.1072, "high": 0.1074, "low": 0.1071, "close": 0.1071, "volume": 4300.7, "quote_volume": 461.59209, "trades": 14, "taker_buy_volume": 2831.7, "taker_buy_quote": 303.83691}, {"ts": 1769269080000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 3014.4, "quote_volume": 322.68328, "trades": 8, "taker_buy_volume": 2855.5, "taker_buy_quote": 305.68098}, {"ts": 1769269140000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 308.2, "quote_volume": 32.9774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269200000, "open": 0.107, "high": 0.107, "low": 0.1065, "close": 0.1065, "volume": 34047.7, "quote_volume": 3638.78129, "trades": 38, "taker_buy_volume": 24448.2, "taker_buy_quote": 2613.60564}, {"ts": 1769269260000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 927.0, "quote_volume": 98.7255, "trades": 3, "taker_buy_volume": 927.0, "taker_buy_quote": 98.7255}, {"ts": 1769269320000, "open": 0.1065, "high": 0.1068, "low": 0.1065, "close": 0.1068, "volume": 1799.4, "quote_volume": 191.86503, "trades": 6, "taker_buy_volume": 1799.4, "taker_buy_quote": 191.86503}, {"ts": 1769269380000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 6428.2, "quote_volume": 685.24095, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269440000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 18765.5, "quote_volume": 2001.34885, "trades": 23, "taker_buy_volume": 14564.4, "taker_buy_quote": 1553.51159}, {"ts": 1769269500000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 3267.9, "quote_volume": 348.63811, "trades": 11, "taker_buy_volume": 2546.5, "taker_buy_quote": 271.66473}, {"ts": 1769269560000, "open": 0.1067, "high": 0.1067, "low": 0.1062, "close": 0.1062, "volume": 20739.1, "quote_volume": 2206.21761, "trades": 17, "taker_buy_volume": 2404.1, "taker_buy_quote": 256.05934}, {"ts": 1769269620000, "open": 0.1062, "high": 0.1065, "low": 0.106, "close": 0.1065, "volume": 46188.5, "quote_volume": 4901.69833, "trades": 58, "taker_buy_volume": 26074.9, "taker_buy_quote": 2767.10905}, {"ts": 1769269680000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 10252.2, "quote_volume": 1092.80152, "trades": 9, "taker_buy_volume": 222.7, "taker_buy_quote": 23.73982}, {"ts": 1769269740000, "open": 0.1066, "high": 0.107, "low": 0.1066, "close": 0.1068, "volume": 25745.6, "quote_volume": 2752.08239, "trades": 25, "taker_buy_volume": 19391.2, "taker_buy_quote": 2072.91628}, {"ts": 1769269800000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 7715.2, "quote_volume": 822.44032, "trades": 11, "taker_buy_volume": 1552.6, "taker_buy_quote": 165.50716}, {"ts": 1769269860000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 1437.5, "quote_volume": 153.2375, "trades": 3, "taker_buy_volume": 1315.3, "taker_buy_quote": 140.21098}, {"ts": 1769269920000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 3370.1, "quote_volume": 359.25266, "trades": 4, "taker_buy_volume": 3370.1, "taker_buy_quote": 359.25266}, {"ts": 1769269980000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 3145.4, "quote_volume": 335.33406, "trades": 5, "taker_buy_volume": 3046.2, "taker_buy_quote": 324.74942}, {"ts": 1769270040000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1647.7, "quote_volume": 175.80959, "trades": 2, "taker_buy_volume": 1647.7, "taker_buy_quote": 175.80959}, {"ts": 1769270100000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 65.6, "quote_volume": 6.9864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270160000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 14960.7, "quote_volume": 1594.79863, "trades": 18, "taker_buy_volume": 8131.6, "taker_buy_quote": 866.81657}, {"ts": 1769270220000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 176.0, "quote_volume": 18.7792, "trades": 2, "taker_buy_volume": 176.0, "taker_buy_quote": 18.7792}, {"ts": 1769270280000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 2207.1, "quote_volume": 235.27686, "trades": 5, "taker_buy_volume": 1312.9, "taker_buy_quote": 139.95514}, {"ts": 1769270340000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 2703.7, "quote_volume": 288.12631, "trades": 10, "taker_buy_volume": 2465.3, "taker_buy_quote": 262.74188}, {"ts": 1769270400000, "open": 0.1063, "high": 0.1063, "low": 0.1055, "close": 0.1059, "volume": 60220.8, "quote_volume": 6376.32989, "trades": 76, "taker_buy_volume": 25369.0, "taker_buy_quote": 2685.92319}, {"ts": 1769270460000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 18642.1, "quote_volume": 1973.05424, "trades": 16, "taker_buy_volume": 3511.9, "taker_buy_quote": 371.89821}, {"ts": 1769270520000, "open": 0.1058, "high": 0.1061, "low": 0.1058, "close": 0.1061, "volume": 2074.3, "quote_volume": 219.81463, "trades": 9, "taker_buy_volume": 1901.2, "taker_buy_quote": 201.48334}, {"ts": 1769270580000, "open": 0.1062, "high": 0.1067, "low": 0.1062, "close": 0.1067, "volume": 4906.7, "quote_volume": 523.06651, "trades": 27, "taker_buy_volume": 2708.7, "taker_buy_quote": 288.54486}, {"ts": 1769270640000, "open": 0.1066, "high": 0.1068, "low": 0.1064, "close": 0.1068, "volume": 14309.2, "quote_volume": 1526.62631, "trades": 38, "taker_buy_volume": 10241.8, "taker_buy_quote": 1093.54607}, {"ts": 1769270700000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 5324.5, "quote_volume": 568.70577, "trades": 12, "taker_buy_volume": 660.6, "taker_buy_quote": 70.60125}, {"ts": 1769270760000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 18751.2, "quote_volume": 2002.62816, "trades": 12, "taker_buy_volume": 119.9, "taker_buy_quote": 12.80532}, {"ts": 1769270820000, "open": 0.1066, "high": 0.1066, "low": 0.1063, "close": 0.1064, "volume": 2575.0, "quote_volume": 274.37232, "trades": 9, "taker_buy_volume": 345.9, "taker_buy_quote": 36.78131}, {"ts": 1769270880000, "open": 0.1064, "high": 0.1064, "low": 0.1052, "close": 0.1058, "volume": 89627.9, "quote_volume": 9469.75073, "trades": 86, "taker_buy_volume": 30418.7, "taker_buy_quote": 3208.27942}, {"ts": 1769270940000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 5401.0, "quote_volume": 571.28493, "trades": 15, "taker_buy_volume": 4184.9, "taker_buy_quote": 442.5983}, {"ts": 1769271000000, "open": 0.1057, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 17353.0, "quote_volume": 1830.95826, "trades": 21, "taker_buy_volume": 14951.2, "taker_buy_quote": 1577.3516}, {"ts": 1769271060000, "open": 0.1054, "high": 0.1054, "low": 0.105, "close": 0.1052, "volume": 91447.3, "quote_volume": 9610.99815, "trades": 48, "taker_buy_volume": 24544.6, "taker_buy_quote": 2581.21241}, {"ts": 1769271120000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 4823.7, "quote_volume": 507.47324, "trades": 9, "taker_buy_volume": 557.6, "taker_buy_quote": 58.67952}, {"ts": 1769271180000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 1127.2, "quote_volume": 118.36264, "trades": 4, "taker_buy_volume": 1022.3, "taker_buy_quote": 107.35339}, {"ts": 1769271240000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 2919.0, "quote_volume": 306.48811, "trades": 5, "taker_buy_volume": 244.6, "taker_buy_quote": 25.683}, {"ts": 1769271300000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 798.9, "quote_volume": 83.8845, "trades": 8, "taker_buy_volume": 579.3, "taker_buy_quote": 60.8265}, {"ts": 1769271360000, "open": 0.1049, "high": 0.105, "low": 0.1044, "close": 0.1049, "volume": 97363.2, "quote_volume": 10203.29799, "trades": 86, "taker_buy_volume": 74854.3, "taker_buy_quote": 7845.14049}, {"ts": 1769271420000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 3605.2, "quote_volume": 378.28545, "trades": 10, "taker_buy_volume": 3498.6, "taker_buy_quote": 367.10311}, {"ts": 1769271480000, "open": 0.1048, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 2589.8, "quote_volume": 271.4968, "trades": 10, "taker_buy_volume": 2471.4, "taker_buy_quote": 259.08848}, {"ts": 1769271540000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 591.2, "quote_volume": 62.03421, "trades": 4, "taker_buy_volume": 417.9, "taker_buy_quote": 43.83771}, {"ts": 1769271600000, "open": 0.1047, "high": 0.105, "low": 0.1047, "close": 0.105, "volume": 705.4, "quote_volume": 73.98042, "trades": 8, "taker_buy_volume": 633.4, "taker_buy_quote": 66.44202}, {"ts": 1769271660000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271720000, "open": 0.1051, "high": 0.1051, "low": 0.1048, "close": 0.1049, "volume": 2691.1, "quote_volume": 282.1858, "trades": 12, "taker_buy_volume": 390.4, "taker_buy_quote": 40.94553}, {"ts": 1769271780000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 5553.3, "quote_volume": 583.09006, "trades": 18, "taker_buy_volume": 3153.6, "taker_buy_quote": 331.15281}, {"ts": 1769271840000, "open": 0.105, "high": 0.105, "low": 0.1047, "close": 0.1047, "volume": 13112.5, "quote_volume": 1374.08004, "trades": 25, "taker_buy_volume": 4927.2, "taker_buy_quote": 516.22711}, {"ts": 1769271900000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 3893.4, "quote_volume": 407.61278, "trades": 7, "taker_buy_volume": 3750.5, "taker_buy_quote": 392.66544}, {"ts": 1769271960000, "open": 0.1047, "high": 0.1049, "low": 0.1046, "close": 0.1049, "volume": 6906.0, "quote_volume": 723.70366, "trades": 12, "taker_buy_volume": 4561.4, "taker_buy_quote": 478.27425}, {"ts": 1769272020000, "open": 0.1048, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 4190.6, "quote_volume": 439.86899, "trades": 12, "taker_buy_volume": 2878.1, "taker_buy_quote": 302.05649}, {"ts": 1769272080000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 1974.7, "quote_volume": 207.14603, "trades": 2, "taker_buy_volume": 1842.5, "taker_buy_quote": 193.27825}, {"ts": 1769272140000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 487.9, "quote_volume": 51.21713, "trades": 4, "taker_buy_volume": 365.0, "taker_buy_quote": 38.31263}, {"ts": 1769272200000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 679.1, "quote_volume": 71.40314, "trades": 7, "taker_buy_volume": 345.2, "taker_buy_quote": 36.29787}, {"ts": 1769272260000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 1343.3, "quote_volume": 140.91217, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272320000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 4233.7, "quote_volume": 443.72176, "trades": 9, "taker_buy_volume": 2988.7, "taker_buy_quote": 313.24576}, {"ts": 1769272380000, "open": 0.1047, "high": 0.1047, "low": 0.1041, "close": 0.1042, "volume": 114654.7, "quote_volume": 11959.83152, "trades": 69, "taker_buy_volume": 30108.8, "taker_buy_quote": 3139.04439}, {"ts": 1769272440000, "open": 0.1041, "high": 0.1041, "low": 0.1038, "close": 0.1039, "volume": 24788.4, "quote_volume": 2578.04955, "trades": 33, "taker_buy_volume": 8997.9, "taker_buy_quote": 936.00219}, {"ts": 1769272500000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 15671.3, "quote_volume": 1628.62373, "trades": 16, "taker_buy_volume": 2967.9, "taker_buy_quote": 308.6616}, {"ts": 1769272560000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 3234.4, "quote_volume": 336.37294, "trades": 6, "taker_buy_volume": 321.8, "taker_buy_quote": 33.46254}, {"ts": 1769272620000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 185.0, "quote_volume": 19.228, "trades": 2, "taker_buy_volume": 120.0, "taker_buy_quote": 12.468}, {"ts": 1769272680000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 33488.7, "quote_volume": 3476.12706, "trades": 17, "taker_buy_volume": 124.2, "taker_buy_quote": 12.89196}, {"ts": 1769272740000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 11409.2, "quote_volume": 1184.29914, "trades": 10, "taker_buy_volume": 11409.2, "taker_buy_quote": 1184.29914}, {"ts": 1769272800000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 5107.1, "quote_volume": 530.84044, "trades": 8, "taker_buy_volume": 2248.1, "taker_buy_quote": 233.79034}, {"ts": 1769272860000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 2567.4, "quote_volume": 267.23226, "trades": 10, "taker_buy_volume": 410.3, "taker_buy_quote": 42.68837}, {"ts": 1769272920000, "open": 0.104, "high": 0.104, "low": 0.1037, "close": 0.1037, "volume": 4844.1, "quote_volume": 503.69899, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272980000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 4785.9, "quote_volume": 496.4917, "trades": 12, "taker_buy_volume": 4687.9, "taker_buy_quote": 486.3291}, {"ts": 1769273040000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 1311.5, "quote_volume": 136.00255, "trades": 3, "taker_buy_volume": 1311.5, "taker_buy_quote": 136.00255}, {"ts": 1769273100000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 122.3, "quote_volume": 12.69474, "trades": 1, "taker_buy_volume": 122.3, "taker_buy_quote": 12.69474}, {"ts": 1769273160000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 97.3, "quote_volume": 10.09974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273220000, "open": 0.1038, "high": 0.1038, "low": 0.1036, "close": 0.1036, "volume": 1432.9, "quote_volume": 148.47258, "trades": 5, "taker_buy_volume": 1259.1, "taker_buy_quote": 130.44276}, {"ts": 1769273280000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1036, "volume": 7441.6, "quote_volume": 770.693, "trades": 14, "taker_buy_volume": 5726.1, "taker_buy_quote": 593.086}, {"ts": 1769273340000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1036, "volume": 7589.7, "quote_volume": 787.04472, "trades": 9, "taker_buy_volume": 2739.4, "taker_buy_quote": 284.06861}, {"ts": 1769273400000, "open": 0.1036, "high": 0.1036, "low": 0.1033, "close": 0.1035, "volume": 57508.7, "quote_volume": 5950.77982, "trades": 63, "taker_buy_volume": 13159.4, "taker_buy_quote": 1362.0542}, {"ts": 1769273460000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1036, "volume": 13781.1, "quote_volume": 1426.37591, "trades": 23, "taker_buy_volume": 10880.7, "taker_buy_quote": 1126.33083}, {"ts": 1769273520000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 473.6, "quote_volume": 49.09233, "trades": 8, "taker_buy_volume": 223.0, "taker_buy_quote": 23.1251}, {"ts": 1769273580000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 3557.8, "quote_volume": 368.92424, "trades": 10, "taker_buy_volume": 368.4, "taker_buy_quote": 38.20308}, {"ts": 1769273640000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 300.7, "quote_volume": 31.18259, "trades": 4, "taker_buy_volume": 171.4, "taker_buy_quote": 17.77418}, {"ts": 1769273700000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 1271.1, "quote_volume": 131.68596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273760000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 1465.4, "quote_volume": 151.94464, "trades": 6, "taker_buy_volume": 348.0, "taker_buy_quote": 36.07026}, {"ts": 1769273820000, "open": 0.1037, "high": 0.1038, "low": 0.1032, "close": 0.1032, "volume": 18839.9, "quote_volume": 1949.41937, "trades": 47, "taker_buy_volume": 9714.4, "taker_buy_quote": 1005.94692}, {"ts": 1769273880000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 13727.8, "quote_volume": 1418.54611, "trades": 30, "taker_buy_volume": 5835.5, "taker_buy_quote": 603.25507}, {"ts": 1769273940000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 17342.9, "quote_volume": 1794.91451, "trades": 33, "taker_buy_volume": 8163.5, "taker_buy_quote": 844.9263}, {"ts": 1769274000000, "open": 0.1036, "high": 0.104, "low": 0.1036, "close": 0.104, "volume": 13621.9, "quote_volume": 1411.70152, "trades": 20, "taker_buy_volume": 8223.6, "taker_buy_quote": 852.26458}, {"ts": 1769274060000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 939.9, "quote_volume": 97.7496, "trades": 3, "taker_buy_volume": 939.9, "taker_buy_quote": 97.7496}, {"ts": 1769274120000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 7489.8, "quote_volume": 779.0013, "trades": 13, "taker_buy_volume": 540.3, "taker_buy_quote": 56.20859}, {"ts": 1769274180000, "open": 0.1039, "high": 0.1039, "low": 0.1035, "close": 0.1038, "volume": 18065.9, "quote_volume": 1874.50392, "trades": 26, "taker_buy_volume": 8886.1, "taker_buy_quote": 922.55665}, {"ts": 1769274240000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 882.2, "quote_volume": 91.57236, "trades": 2, "taker_buy_volume": 882.2, "taker_buy_quote": 91.57236}, {"ts": 1769274300000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 1913.4, "quote_volume": 198.98131, "trades": 7, "taker_buy_volume": 720.9, "taker_buy_quote": 74.96131}, {"ts": 1769274360000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 21099.2, "quote_volume": 2192.21891, "trades": 18, "taker_buy_volume": 13656.1, "taker_buy_quote": 1418.88082}, {"ts": 1769274420000, "open": 0.104, "high": 0.104, "low": 0.1037, "close": 0.1037, "volume": 25590.2, "quote_volume": 2655.11873, "trades": 18, "taker_buy_volume": 1311.4, "taker_buy_quote": 135.99218}, {"ts": 1769274480000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 243.6, "quote_volume": 25.28568, "trades": 2, "taker_buy_volume": 120.4, "taker_buy_quote": 12.49752}, {"ts": 1769274540000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 62.0, "quote_volume": 6.4232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274600000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1039, "volume": 1856.2, "quote_volume": 192.82259, "trades": 7, "taker_buy_volume": 539.0, "taker_buy_quote": 55.96551}, {"ts": 1769274660000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 3317.5, "quote_volume": 344.84678, "trades": 9, "taker_buy_volume": 2777.8, "taker_buy_quote": 288.77195}, {"ts": 1769274720000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 7225.3, "quote_volume": 751.87032, "trades": 19, "taker_buy_volume": 2470.4, "taker_buy_quote": 257.13471}, {"ts": 1769274780000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 290.9, "quote_volume": 30.2584, "trades": 4, "taker_buy_volume": 290.9, "taker_buy_quote": 30.2584}, {"ts": 1769274840000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 15174.6, "quote_volume": 1579.29346, "trades": 14, "taker_buy_volume": 14415.9, "taker_buy_quote": 1500.31279}, {"ts": 1769274900000, "open": 0.1042, "high": 0.1045, "low": 0.1042, "close": 0.1045, "volume": 19985.3, "quote_volume": 2087.77446, "trades": 39, "taker_buy_volume": 13021.5, "taker_buy_quote": 1360.26462}, {"ts": 1769274960000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 3636.2, "quote_volume": 379.61928, "trades": 14, "taker_buy_volume": 800.2, "taker_buy_quote": 83.54088}, {"ts": 1769275020000, "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": 1769275080000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 171.6, "quote_volume": 17.91504, "trades": 2, "taker_buy_volume": 171.6, "taker_buy_quote": 17.91504}, {"ts": 1769275140000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 5356.2, "quote_volume": 559.86501, "trades": 23, "taker_buy_volume": 3272.5, "taker_buy_quote": 342.12306}, {"ts": 1769275200000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 1636.3, "quote_volume": 171.30351, "trades": 7, "taker_buy_volume": 393.6, "taker_buy_quote": 41.19282}, {"ts": 1769275260000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 6987.9, "quote_volume": 729.71007, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275320000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 50.3, "quote_volume": 5.25132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275380000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 574.7, "quote_volume": 59.95855, "trades": 5, "taker_buy_volume": 173.4, "taker_buy_quote": 18.10296}, {"ts": 1769275440000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 172.6, "quote_volume": 18.01944, "trades": 2, "taker_buy_volume": 122.2, "taker_buy_quote": 12.75768}, {"ts": 1769275500000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 3330.5, "quote_volume": 347.72133, "trades": 5, "taker_buy_volume": 171.3, "taker_buy_quote": 17.90085}, {"ts": 1769275560000, "open": 0.1043, "high": 0.1048, "low": 0.1043, "close": 0.1046, "volume": 58368.4, "quote_volume": 6108.72745, "trades": 36, "taker_buy_volume": 55885.9, "taker_buy_quote": 5849.17822}, {"ts": 1769275620000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 970.7, "quote_volume": 101.43815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275680000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 124.7, "quote_volume": 13.03115, "trades": 1, "taker_buy_volume": 124.7, "taker_buy_quote": 13.03115}, {"ts": 1769275740000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 2729.5, "quote_volume": 285.5057, "trades": 4, "taker_buy_volume": 124.0, "taker_buy_quote": 12.9704}, {"ts": 1769275800000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 119.3, "quote_volume": 12.46685, "trades": 1, "taker_buy_volume": 119.3, "taker_buy_quote": 12.46685}, {"ts": 1769275860000, "open": 0.1046, "high": 0.1049, "low": 0.1046, "close": 0.1047, "volume": 10234.4, "quote_volume": 1072.44923, "trades": 13, "taker_buy_volume": 7504.1, "taker_buy_quote": 786.32627}, {"ts": 1769275920000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 5923.8, "quote_volume": 619.62948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275980000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 896.9, "quote_volume": 93.72605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276040000, "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": 1769276100000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 13122.4, "quote_volume": 1369.97856, "trades": 10, "taker_buy_volume": 1881.1, "taker_buy_quote": 196.38684}, {"ts": 1769276160000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 2385.0, "quote_volume": 248.994, "trades": 2, "taker_buy_volume": 1192.5, "taker_buy_quote": 124.497}, {"ts": 1769276220000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 1178.1, "quote_volume": 122.87583, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276280000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 819.6, "quote_volume": 85.48428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276340000, "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": 1769276400000, "open": 0.1043, "high": 0.1046, "low": 0.1043, "close": 0.1046, "volume": 11140.0, "quote_volume": 1163.48147, "trades": 19, "taker_buy_volume": 5686.2, "taker_buy_quote": 594.25078}, {"ts": 1769276460000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 224.6, "quote_volume": 23.49316, "trades": 3, "taker_buy_volume": 174.4, "taker_buy_quote": 18.24224}, {"ts": 1769276520000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 25284.3, "quote_volume": 2642.98475, "trades": 26, "taker_buy_volume": 3491.5, "taker_buy_quote": 365.2109}, {"ts": 1769276580000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 50.2, "quote_volume": 5.2459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276640000, "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": 1769276700000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 5820.1, "quote_volume": 608.20045, "trades": 9, "taker_buy_volume": 171.1, "taker_buy_quote": 17.87995}, {"ts": 1769276760000, "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": 1769276820000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 403.4, "quote_volume": 42.11496, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276880000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 8288.0, "quote_volume": 864.53909, "trades": 23, "taker_buy_volume": 6276.1, "taker_buy_quote": 654.81534}, {"ts": 1769276940000, "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": 1769277000000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 6119.4, "quote_volume": 638.86536, "trades": 6, "taker_buy_volume": 120.6, "taker_buy_quote": 12.59064}, {"ts": 1769277060000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 17564.5, "quote_volume": 1830.35221, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277120000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 8266.6, "quote_volume": 862.20638, "trades": 7, "taker_buy_volume": 8266.6, "taker_buy_quote": 862.20638}, {"ts": 1769277180000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 21050.1, "quote_volume": 2196.82675, "trades": 22, "taker_buy_volume": 18420.8, "taker_buy_quote": 1922.59076}, {"ts": 1769277240000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 898.8, "quote_volume": 93.83472, "trades": 4, "taker_buy_volume": 657.0, "taker_buy_quote": 68.5908}, {"ts": 1769277300000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 247.0, "quote_volume": 25.7868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277360000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 1123.2, "quote_volume": 117.36208, "trades": 3, "taker_buy_volume": 1123.2, "taker_buy_quote": 117.36208}, {"ts": 1769277420000, "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": 1769277480000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 2233.3, "quote_volume": 233.37985, "trades": 6, "taker_buy_volume": 2183.0, "taker_buy_quote": 228.1235}, {"ts": 1769277540000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 300.7, "quote_volume": 31.42315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277600000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 227.8, "quote_volume": 23.82788, "trades": 3, "taker_buy_volume": 227.8, "taker_buy_quote": 23.82788}, {"ts": 1769277660000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 5247.2, "quote_volume": 549.50462, "trades": 9, "taker_buy_volume": 4245.4, "taker_buy_quote": 444.51598}, {"ts": 1769277720000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1048, "volume": 15547.6, "quote_volume": 1627.96845, "trades": 20, "taker_buy_volume": 3373.3, "taker_buy_quote": 353.30878}, {"ts": 1769277780000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 3574.9, "quote_volume": 374.64952, "trades": 14, "taker_buy_volume": 3574.9, "taker_buy_quote": 374.64952}, {"ts": 1769277840000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 1366.0, "quote_volume": 143.0202, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277900000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 12765.0, "quote_volume": 1334.07916, "trades": 20, "taker_buy_volume": 9690.9, "taker_buy_quote": 1012.69905}, {"ts": 1769277960000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 2008.4, "quote_volume": 209.88972, "trades": 5, "taker_buy_volume": 2008.4, "taker_buy_quote": 209.88972}, {"ts": 1769278020000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 2084.6, "quote_volume": 218.25762, "trades": 3, "taker_buy_volume": 122.5, "taker_buy_quote": 12.82575}, {"ts": 1769278080000, "open": 0.1046, "high": 0.1046, "low": 0.1042, "close": 0.1043, "volume": 31352.1, "quote_volume": 3270.08789, "trades": 26, "taker_buy_volume": 19069.9, "taker_buy_quote": 1988.99057}, {"ts": 1769278140000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 5941.8, "quote_volume": 620.90608, "trades": 9, "taker_buy_volume": 4699.4, "taker_buy_quote": 491.07528}, {"ts": 1769278200000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 246.9, "quote_volume": 25.77636, "trades": 2, "taker_buy_volume": 124.8, "taker_buy_quote": 13.02912}, {"ts": 1769278260000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 507.4, "quote_volume": 53.00388, "trades": 4, "taker_buy_volume": 313.2, "taker_buy_quote": 32.7294}, {"ts": 1769278320000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 593.0, "quote_volume": 62.0278, "trades": 3, "taker_buy_volume": 174.0, "taker_buy_quote": 18.2004}, {"ts": 1769278380000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 105.1, "quote_volume": 11.00922, "trades": 2, "taker_buy_volume": 105.1, "taker_buy_quote": 11.00922}, {"ts": 1769278440000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 381.7, "quote_volume": 40.00216, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278500000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 2523.7, "quote_volume": 264.48376, "trades": 4, "taker_buy_volume": 120.6, "taker_buy_quote": 12.63888}, {"ts": 1769278560000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 1315.3, "quote_volume": 137.71191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278620000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 1245.1, "quote_volume": 130.23746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278680000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 320.7, "quote_volume": 33.54522, "trades": 2, "taker_buy_volume": 320.7, "taker_buy_quote": 33.54522}, {"ts": 1769278740000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 96.7, "quote_volume": 10.11482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278800000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 123.7, "quote_volume": 12.93902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278860000, "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": 1769278920000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 304.9, "quote_volume": 31.89254, "trades": 3, "taker_buy_volume": 304.9, "taker_buy_quote": 31.89254}, {"ts": 1769278980000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 347.1, "quote_volume": 36.34137, "trades": 4, "taker_buy_volume": 347.1, "taker_buy_quote": 36.34137}, {"ts": 1769279040000, "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": 1769279100000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 1703.8, "quote_volume": 178.50474, "trades": 6, "taker_buy_volume": 711.6, "taker_buy_quote": 74.52218}, {"ts": 1769279160000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 3502.4, "quote_volume": 367.04467, "trades": 9, "taker_buy_volume": 750.0, "taker_buy_quote": 78.6}, {"ts": 1769279220000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 121.0, "quote_volume": 12.6687, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279280000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 3394.2, "quote_volume": 355.37274, "trades": 8, "taker_buy_volume": 3394.2, "taker_buy_quote": 355.37274}, {"ts": 1769279340000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 300.3, "quote_volume": 31.48899, "trades": 3, "taker_buy_volume": 300.3, "taker_buy_quote": 31.48899}, {"ts": 1769279400000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 8132.8, "quote_volume": 853.74734, "trades": 10, "taker_buy_volume": 5918.0, "taker_buy_quote": 621.39}, {"ts": 1769279460000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 729.9, "quote_volume": 76.56651, "trades": 4, "taker_buy_volume": 729.9, "taker_buy_quote": 76.56651}, {"ts": 1769279520000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 4453.7, "quote_volume": 467.19313, "trades": 8, "taker_buy_volume": 1300.3, "taker_buy_quote": 136.40147}, {"ts": 1769279580000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 15222.3, "quote_volume": 1596.56906, "trades": 22, "taker_buy_volume": 6454.4, "taker_buy_quote": 676.82869}, {"ts": 1769279640000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 1366.7, "quote_volume": 143.23016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279700000, "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": 1769279760000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 1695.3, "quote_volume": 177.66744, "trades": 17, "taker_buy_volume": 1695.3, "taker_buy_quote": 177.66744}, {"ts": 1769279820000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 2316.8, "quote_volume": 242.96338, "trades": 6, "taker_buy_volume": 384.8, "taker_buy_quote": 40.36552}, {"ts": 1769279880000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 173.6, "quote_volume": 18.21064, "trades": 2, "taker_buy_volume": 173.6, "taker_buy_quote": 18.21064}, {"ts": 1769279940000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 5191.9, "quote_volume": 544.78897, "trades": 8, "taker_buy_volume": 1416.3, "taker_buy_quote": 148.7115}, {"ts": 1769280000000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 482.7, "quote_volume": 50.69319, "trades": 4, "taker_buy_volume": 482.7, "taker_buy_quote": 50.69319}, {"ts": 1769280060000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 8421.4, "quote_volume": 884.23365, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280120000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 224.7, "quote_volume": 23.5935, "trades": 1, "taker_buy_volume": 224.7, "taker_buy_quote": 23.5935}, {"ts": 1769280180000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280240000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 2282.1, "quote_volume": 239.39229, "trades": 10, "taker_buy_volume": 1784.9, "taker_buy_quote": 187.23601}, {"ts": 1769280300000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 13256.6, "quote_volume": 1390.87259, "trades": 13, "taker_buy_volume": 6803.3, "taker_buy_quote": 713.92142}, {"ts": 1769280360000, "open": 0.1048, "high": 0.1048, "low": 0.1045, "close": 0.1045, "volume": 34613.9, "quote_volume": 3626.28877, "trades": 24, "taker_buy_volume": 4770.9, "taker_buy_quote": 499.99032}, {"ts": 1769280420000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 3363.1, "quote_volume": 351.48097, "trades": 14, "taker_buy_volume": 3113.6, "taker_buy_quote": 325.40822}, {"ts": 1769280480000, "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": 1769280540000, "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": 1769280600000, "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": 1769280660000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 96.0, "quote_volume": 10.0416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280720000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 202.1, "quote_volume": 21.13966, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280780000, "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": 1769280840000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 3839.0, "quote_volume": 400.48053, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280900000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 2719.3, "quote_volume": 283.62299, "trades": 14, "taker_buy_volume": 2595.1, "taker_buy_quote": 270.66893}, {"ts": 1769280960000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 906.2, "quote_volume": 94.51666, "trades": 6, "taker_buy_volume": 735.8, "taker_buy_quote": 76.74394}, {"ts": 1769281020000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 3601.8, "quote_volume": 375.66774, "trades": 14, "taker_buy_volume": 3154.7, "taker_buy_quote": 329.03521}, {"ts": 1769281080000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 8719.8, "quote_volume": 911.02639, "trades": 23, "taker_buy_volume": 7805.9, "taker_buy_quote": 815.52384}, {"ts": 1769281140000, "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": 1769281200000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 171.8, "quote_volume": 17.93592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281260000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 171.7, "quote_volume": 17.90831, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281320000, "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": 1769281380000, "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": 1769281440000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 2397.6, "quote_volume": 250.06968, "trades": 13, "taker_buy_volume": 1409.8, "taker_buy_quote": 147.04214}, {"ts": 1769281500000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 10809.5, "quote_volume": 1126.3499, "trades": 15, "taker_buy_volume": 10583.3, "taker_buy_quote": 1102.77986}, {"ts": 1769281560000, "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": 1769281620000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 6261.1, "quote_volume": 653.03273, "trades": 7, "taker_buy_volume": 6261.1, "taker_buy_quote": 653.03273}, {"ts": 1769281680000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 11878.5, "quote_volume": 1240.1652, "trades": 9, "taker_buy_volume": 1690.5, "taker_buy_quote": 176.538}, {"ts": 1769281740000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 1515.7, "quote_volume": 158.23908, "trades": 3, "taker_buy_volume": 1192.5, "taker_buy_quote": 124.497}, {"ts": 1769281800000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 985.9, "quote_volume": 102.78796, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281860000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 4326.5, "quote_volume": 450.8213, "trades": 9, "taker_buy_volume": 4149.7, "taker_buy_quote": 432.39874}, {"ts": 1769281920000, "open": 0.1042, "high": 0.1042, "low": 0.1033, "close": 0.1037, "volume": 175039.4, "quote_volume": 18153.38765, "trades": 109, "taker_buy_volume": 36907.2, "taker_buy_quote": 3831.71673}, {"ts": 1769281980000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 1619.0, "quote_volume": 168.0522, "trades": 5, "taker_buy_volume": 501.7, "taker_buy_quote": 52.07646}, {"ts": 1769282040000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 144.5, "quote_volume": 14.9991, "trades": 1, "taker_buy_volume": 144.5, "taker_buy_quote": 14.9991}, {"ts": 1769282100000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282160000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 121.5, "quote_volume": 12.59955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282220000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 4403.3, "quote_volume": 456.44207, "trades": 12, "taker_buy_volume": 2601.9, "taker_buy_quote": 269.81703}, {"ts": 1769282280000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 1234.9, "quote_volume": 128.0415, "trades": 3, "taker_buy_volume": 857.1, "taker_buy_quote": 88.88127}, {"ts": 1769282340000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 1653.5, "quote_volume": 171.44201, "trades": 4, "taker_buy_volume": 1192.5, "taker_buy_quote": 123.66225}, {"ts": 1769282400000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 3583.6, "quote_volume": 371.95403, "trades": 7, "taker_buy_volume": 3223.9, "taker_buy_quote": 334.64082}, {"ts": 1769282460000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 802.5, "quote_volume": 83.1868, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282520000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 34656.8, "quote_volume": 3588.18559, "trades": 39, "taker_buy_volume": 11000.0, "taker_buy_quote": 1138.62821}, {"ts": 1769282580000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 4922.4, "quote_volume": 509.93553, "trades": 15, "taker_buy_volume": 2122.4, "taker_buy_quote": 219.88064}, {"ts": 1769282640000, "open": 0.1035, "high": 0.1037, "low": 0.1034, "close": 0.1037, "volume": 23384.3, "quote_volume": 2421.10135, "trades": 38, "taker_buy_volume": 17681.0, "taker_buy_quote": 1830.88597}, {"ts": 1769282700000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 12466.6, "quote_volume": 1293.93932, "trades": 12, "taker_buy_volume": 11459.0, "taker_buy_quote": 1189.4442}, {"ts": 1769282760000, "open": 0.1038, "high": 0.1039, "low": 0.1036, "close": 0.1037, "volume": 14974.8, "quote_volume": 1554.08922, "trades": 22, "taker_buy_volume": 1637.7, "taker_buy_quote": 169.84877}, {"ts": 1769282820000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 1546.7, "quote_volume": 160.39279, "trades": 6, "taker_buy_volume": 429.0, "taker_buy_quote": 44.4873}, {"ts": 1769282880000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 705.0, "quote_volume": 73.1085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282940000, "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": 1769283000000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 429.0, "quote_volume": 44.4873, "trades": 2, "taker_buy_volume": 429.0, "taker_buy_quote": 44.4873}, {"ts": 1769283060000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 3156.0, "quote_volume": 327.85865, "trades": 4, "taker_buy_volume": 2658.5, "taker_buy_quote": 276.21815}, {"ts": 1769283120000, "open": 0.104, "high": 0.1044, "low": 0.104, "close": 0.1044, "volume": 27993.5, "quote_volume": 2920.35287, "trades": 36, "taker_buy_volume": 20163.7, "taker_buy_quote": 2103.58548}, {"ts": 1769283180000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 6621.3, "quote_volume": 691.26372, "trades": 9, "taker_buy_volume": 3464.0, "taker_buy_quote": 361.6416}, {"ts": 1769283240000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 812.0, "quote_volume": 84.7728, "trades": 5, "taker_buy_volume": 812.0, "taker_buy_quote": 84.7728}, {"ts": 1769283300000, "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": 1769283360000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1042, "volume": 10423.0, "quote_volume": 1087.62497, "trades": 15, "taker_buy_volume": 2448.3, "taker_buy_quote": 255.11286}, {"ts": 1769283420000, "open": 0.1042, "high": 0.1046, "low": 0.1041, "close": 0.1043, "volume": 132944.1, "quote_volume": 13880.87545, "trades": 88, "taker_buy_volume": 124398.6, "taker_buy_quote": 12989.23589}, {"ts": 1769283480000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 29406.2, "quote_volume": 3062.71886, "trades": 19, "taker_buy_volume": 385.1, "taker_buy_quote": 40.12742}, {"ts": 1769283540000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 171.2, "quote_volume": 17.83904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283600000, "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": 1769283660000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 4711.5, "quote_volume": 490.46715, "trades": 18, "taker_buy_volume": 1961.4, "taker_buy_quote": 204.18174}, {"ts": 1769283720000, "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": 1769283780000, "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": 1769283840000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 1866.3, "quote_volume": 194.21363, "trades": 12, "taker_buy_volume": 1184.3, "taker_buy_quote": 123.28563}, {"ts": 1769283900000, "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": 1769283960000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 11863.9, "quote_volume": 1234.58253, "trades": 31, "taker_buy_volume": 5585.1, "taker_buy_quote": 581.20229}, {"ts": 1769284020000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 299.2, "quote_volume": 31.1168, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284080000, "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": 1769284140000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 2806.0, "quote_volume": 291.824, "trades": 15, "taker_buy_volume": 1569.1, "taker_buy_quote": 163.1864}, {"ts": 1769284200000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 825.0, "quote_volume": 85.83905, "trades": 6, "taker_buy_volume": 774.4, "taker_buy_quote": 80.57665}, {"ts": 1769284260000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 3744.2, "quote_volume": 389.14462, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284320000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 5399.4, "quote_volume": 561.38284, "trades": 15, "taker_buy_volume": 1365.6, "taker_buy_quote": 142.0224}, {"ts": 1769284380000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 5356.1, "quote_volume": 557.0344, "trades": 9, "taker_buy_volume": 3299.6, "taker_buy_quote": 343.1584}, {"ts": 1769284440000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 1563.9, "quote_volume": 162.63319, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284500000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 7497.7, "quote_volume": 778.27371, "trades": 10, "taker_buy_volume": 7201.3, "taker_buy_quote": 747.49494}, {"ts": 1769284560000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1037, "volume": 519.3, "quote_volume": 53.89804, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284620000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 13735.5, "quote_volume": 1422.9978, "trades": 20, "taker_buy_volume": 11178.0, "taker_buy_quote": 1158.0408}, {"ts": 1769284680000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 2630.1, "quote_volume": 272.47836, "trades": 5, "taker_buy_volume": 2630.1, "taker_buy_quote": 272.47836}, {"ts": 1769284740000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 10155.7, "quote_volume": 1052.13052, "trades": 13, "taker_buy_volume": 7401.3, "taker_buy_quote": 766.77468}, {"ts": 1769284800000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 5594.0, "quote_volume": 578.979, "trades": 18, "taker_buy_volume": 3519.3, "taker_buy_quote": 364.24755}, {"ts": 1769284860000, "open": 0.1034, "high": 0.1034, "low": 0.1029, "close": 0.1031, "volume": 42478.4, "quote_volume": 4384.90874, "trades": 49, "taker_buy_volume": 8341.1, "taker_buy_quote": 860.72382}, {"ts": 1769284920000, "open": 0.1031, "high": 0.1031, "low": 0.1028, "close": 0.103, "volume": 38256.0, "quote_volume": 3938.94337, "trades": 38, "taker_buy_volume": 9136.1, "taker_buy_quote": 941.22964}, {"ts": 1769284980000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 22546.8, "quote_volume": 2324.73351, "trades": 49, "taker_buy_volume": 16522.0, "taker_buy_quote": 1703.03065}, {"ts": 1769285040000, "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 31827.5, "quote_volume": 3288.46299, "trades": 36, "taker_buy_volume": 10611.2, "taker_buy_quote": 1096.73457}, {"ts": 1769285100000, "open": 0.1033, "high": 0.1034, "low": 0.1031, "close": 0.1032, "volume": 33339.5, "quote_volume": 3439.97719, "trades": 41, "taker_buy_volume": 5244.3, "taker_buy_quote": 541.65981}, {"ts": 1769285160000, "open": 0.1032, "high": 0.1034, "low": 0.1032, "close": 0.1034, "volume": 18364.3, "quote_volume": 1895.81433, "trades": 23, "taker_buy_volume": 18364.3, "taker_buy_quote": 1895.81433}, {"ts": 1769285220000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 6246.4, "quote_volume": 645.49162, "trades": 14, "taker_buy_volume": 5772.9, "taker_buy_quote": 596.57907}, {"ts": 1769285280000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 3144.9, "quote_volume": 325.06372, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285340000, "open": 0.1033, "high": 0.1033, "low": 0.1031, "close": 0.1031, "volume": 5960.3, "quote_volume": 614.90554, "trades": 20, "taker_buy_volume": 2436.8, "taker_buy_quote": 251.23408}, {"ts": 1769285400000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 194.2, "quote_volume": 20.0026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285460000, "open": 0.1031, "high": 0.1031, "low": 0.1026, "close": 0.1029, "volume": 53446.2, "quote_volume": 5496.30448, "trades": 66, "taker_buy_volume": 24217.6, "taker_buy_quote": 2491.16896}, {"ts": 1769285520000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 27671.8, "quote_volume": 2845.99689, "trades": 34, "taker_buy_volume": 19152.6, "taker_buy_quote": 1970.26784}, {"ts": 1769285580000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 54787.7, "quote_volume": 5630.31762, "trades": 64, "taker_buy_volume": 27283.5, "taker_buy_quote": 2805.48253}, {"ts": 1769285640000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 8843.8, "quote_volume": 908.36784, "trades": 19, "taker_buy_volume": 6888.3, "taker_buy_quote": 707.53799}, {"ts": 1769285700000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 2443.9, "quote_volume": 250.99826, "trades": 8, "taker_buy_volume": 1825.3, "taker_buy_quote": 187.46804}, {"ts": 1769285760000, "open": 0.1029, "high": 0.1031, "low": 0.1027, "close": 0.103, "volume": 70995.1, "quote_volume": 7304.76912, "trades": 72, "taker_buy_volume": 44387.8, "taker_buy_quote": 4566.5377}, {"ts": 1769285820000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 2497.7, "quote_volume": 257.14382, "trades": 7, "taker_buy_volume": 1304.9, "taker_buy_quote": 134.4047}, {"ts": 1769285880000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 730.6, "quote_volume": 75.17874, "trades": 3, "taker_buy_volume": 611.4, "taker_buy_quote": 62.91306}, {"ts": 1769285940000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 274.9, "quote_volume": 28.3377, "trades": 3, "taker_buy_volume": 274.9, "taker_buy_quote": 28.3377}, {"ts": 1769286000000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 2783.7, "quote_volume": 287.26809, "trades": 7, "taker_buy_volume": 2686.2, "taker_buy_quote": 277.21584}, {"ts": 1769286060000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 149.7, "quote_volume": 15.46401, "trades": 1, "taker_buy_volume": 149.7, "taker_buy_quote": 15.46401}, {"ts": 1769286120000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 195.6, "quote_volume": 20.18592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286180000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 3265.7, "quote_volume": 336.79149, "trades": 8, "taker_buy_volume": 48.4, "taker_buy_quote": 4.99488}, {"ts": 1769286240000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 1853.6, "quote_volume": 191.10616, "trades": 5, "taker_buy_volume": 538.4, "taker_buy_quote": 55.50904}, {"ts": 1769286300000, "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": 1769286360000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 172.7, "quote_volume": 17.7881, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286420000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 4089.6, "quote_volume": 421.21899, "trades": 7, "taker_buy_volume": 2799.0, "taker_buy_quote": 288.297}, {"ts": 1769286480000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 4886.0, "quote_volume": 503.31402, "trades": 6, "taker_buy_volume": 1752.7, "taker_buy_quote": 180.58412}, {"ts": 1769286540000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 194.6, "quote_volume": 20.06326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286600000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 7249.6, "quote_volume": 748.12325, "trades": 16, "taker_buy_volume": 5702.4, "taker_buy_quote": 588.48768}, {"ts": 1769286660000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 3025.0, "quote_volume": 312.47555, "trades": 9, "taker_buy_volume": 2955.5, "taker_buy_quote": 305.30315}, {"ts": 1769286720000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 15507.0, "quote_volume": 1601.8731, "trades": 23, "taker_buy_volume": 4427.4, "taker_buy_quote": 457.35042}, {"ts": 1769286780000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 5737.5, "quote_volume": 593.56958, "trades": 13, "taker_buy_volume": 3782.0, "taker_buy_quote": 391.37088}, {"ts": 1769286840000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 7735.8, "quote_volume": 799.88172, "trades": 8, "taker_buy_volume": 1163.0, "taker_buy_quote": 120.2542}, {"ts": 1769286900000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 9471.0, "quote_volume": 978.57205, "trades": 20, "taker_buy_volume": 6720.2, "taker_buy_quote": 694.40226}, {"ts": 1769286960000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 348.6, "quote_volume": 36.04524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287020000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 2373.2, "quote_volume": 245.38888, "trades": 6, "taker_buy_volume": 1243.3, "taker_buy_quote": 128.55722}, {"ts": 1769287080000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 1648.9, "quote_volume": 170.68355, "trades": 12, "taker_buy_volume": 1648.9, "taker_buy_quote": 170.68355}, {"ts": 1769287140000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 4662.4, "quote_volume": 483.02464, "trades": 13, "taker_buy_volume": 2056.9, "taker_buy_quote": 213.09484}, {"ts": 1769287200000, "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": 1769287260000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 8779.0, "quote_volume": 908.21901, "trades": 20, "taker_buy_volume": 3579.8, "taker_buy_quote": 370.15132}, {"ts": 1769287320000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 2667.8, "quote_volume": 276.60898, "trades": 9, "taker_buy_volume": 2425.9, "taker_buy_quote": 251.52395}, {"ts": 1769287380000, "open": 0.1037, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 7895.5, "quote_volume": 818.78226, "trades": 14, "taker_buy_volume": 2912.4, "taker_buy_quote": 302.04499}, {"ts": 1769287440000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 259.8, "quote_volume": 26.94126, "trades": 3, "taker_buy_volume": 66.1, "taker_buy_quote": 6.85457}, {"ts": 1769287500000, "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": 1769287560000, "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": 1769287620000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 3933.8, "quote_volume": 407.17052, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287680000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287740000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 1355.1, "quote_volume": 140.38836, "trades": 4, "taker_buy_volume": 1355.1, "taker_buy_quote": 140.38836}, {"ts": 1769287800000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 6816.5, "quote_volume": 706.1894, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287860000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 3395.2, "quote_volume": 351.4032, "trades": 5, "taker_buy_volume": 3148.0, "taker_buy_quote": 325.818}, {"ts": 1769287920000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 20249.6, "quote_volume": 2097.85856, "trades": 9, "taker_buy_volume": 20249.6, "taker_buy_quote": 2097.85856}, {"ts": 1769287980000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 2391.4, "quote_volume": 247.74904, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288040000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 103.8, "quote_volume": 10.76406, "trades": 2, "taker_buy_volume": 103.8, "taker_buy_quote": 10.76406}, {"ts": 1769288100000, "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": 1769288160000, "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": 1769288220000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 6039.7, "quote_volume": 626.31689, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288280000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 8571.5, "quote_volume": 888.25097, "trades": 17, "taker_buy_volume": 5961.4, "taker_buy_quote": 617.84461}, {"ts": 1769288340000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 3067.3, "quote_volume": 318.40825, "trades": 17, "taker_buy_volume": 3067.3, "taker_buy_quote": 318.40825}, {"ts": 1769288400000, "open": 0.1039, "high": 0.1042, "low": 0.1039, "close": 0.1042, "volume": 15345.4, "quote_volume": 1596.3002, "trades": 17, "taker_buy_volume": 15294.8, "taker_buy_quote": 1591.04286}, {"ts": 1769288460000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 12849.2, "quote_volume": 1338.35604, "trades": 38, "taker_buy_volume": 12333.7, "taker_buy_quote": 1284.64081}, {"ts": 1769288520000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 4589.6, "quote_volume": 477.77736, "trades": 11, "taker_buy_volume": 454.7, "taker_buy_quote": 47.33427}, {"ts": 1769288580000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 537.0, "quote_volume": 55.848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288640000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 1056.6, "quote_volume": 109.8864, "trades": 1, "taker_buy_volume": 1056.6, "taker_buy_quote": 109.8864}, {"ts": 1769288700000, "open": 0.1039, "high": 0.1039, "low": 0.1036, "close": 0.1036, "volume": 15016.2, "quote_volume": 1559.20048, "trades": 27, "taker_buy_volume": 1237.0, "taker_buy_quote": 128.1532}, {"ts": 1769288760000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 766.5, "quote_volume": 79.42727, "trades": 6, "taker_buy_volume": 766.5, "taker_buy_quote": 79.42727}, {"ts": 1769288820000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 4220.7, "quote_volume": 437.68659, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288880000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 1814.1, "quote_volume": 187.77689, "trades": 12, "taker_buy_volume": 1518.7, "taker_buy_quote": 157.18545}, {"ts": 1769288940000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289000000, "open": 0.1034, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 31198.7, "quote_volume": 3224.84178, "trades": 30, "taker_buy_volume": 15217.3, "taker_buy_quote": 1573.7871}, {"ts": 1769289060000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1038, "volume": 2325.9, "quote_volume": 241.16001, "trades": 4, "taker_buy_volume": 2325.9, "taker_buy_quote": 241.16001}, {"ts": 1769289120000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 16478.7, "quote_volume": 1707.19332, "trades": 13, "taker_buy_volume": 1192.5, "taker_buy_quote": 123.543}, {"ts": 1769289180000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 22527.7, "quote_volume": 2329.82112, "trades": 32, "taker_buy_volume": 16331.6, "taker_buy_quote": 1689.05714}, {"ts": 1769289240000, "open": 0.1034, "high": 0.1034, "low": 0.1031, "close": 0.1034, "volume": 16832.2, "quote_volume": 1738.75892, "trades": 28, "taker_buy_volume": 7165.0, "taker_buy_quote": 740.63927}, {"ts": 1769289300000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 4459.9, "quote_volume": 461.83815, "trades": 8, "taker_buy_volume": 3267.4, "taker_buy_quote": 338.29515}, {"ts": 1769289360000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 1192.7, "quote_volume": 123.56372, "trades": 2, "taker_buy_volume": 1192.7, "taker_buy_quote": 123.56372}, {"ts": 1769289420000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 467.6, "quote_volume": 48.44336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289480000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 1941.2, "quote_volume": 201.0075, "trades": 9, "taker_buy_volume": 763.0, "taker_buy_quote": 78.9705}, {"ts": 1769289540000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 193.8, "quote_volume": 20.03892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289600000, "open": 0.1035, "high": 0.1039, "low": 0.1035, "close": 0.1039, "volume": 42492.4, "quote_volume": 4407.32304, "trades": 45, "taker_buy_volume": 33343.4, "taker_buy_quote": 3457.78805}, {"ts": 1769289660000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 7163.0, "quote_volume": 743.50582, "trades": 9, "taker_buy_volume": 2893.4, "taker_buy_quote": 300.33492}, {"ts": 1769289720000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 120.6, "quote_volume": 12.50622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289780000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 13056.4, "quote_volume": 1352.64304, "trades": 25, "taker_buy_volume": 11694.1, "taker_buy_quote": 1211.50876}, {"ts": 1769289840000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 672.3, "quote_volume": 69.65028, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289900000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 1536.3, "quote_volume": 159.16068, "trades": 5, "taker_buy_volume": 1485.5, "taker_buy_quote": 153.8978}, {"ts": 1769289960000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 13053.3, "quote_volume": 1352.32188, "trades": 9, "taker_buy_volume": 13053.3, "taker_buy_quote": 1352.32188}, {"ts": 1769290020000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 1557.1, "quote_volume": 161.31556, "trades": 5, "taker_buy_volume": 169.8, "taker_buy_quote": 17.59128}, {"ts": 1769290080000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 9694.5, "quote_volume": 1004.3502, "trades": 12, "taker_buy_volume": 9643.8, "taker_buy_quote": 999.09768}, {"ts": 1769290140000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 2777.6, "quote_volume": 287.48668, "trades": 12, "taker_buy_volume": 2556.0, "taker_buy_quote": 264.546}, {"ts": 1769290200000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 4821.0, "quote_volume": 499.4556, "trades": 13, "taker_buy_volume": 4636.9, "taker_buy_quote": 480.38284}, {"ts": 1769290260000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 5565.7, "quote_volume": 576.60652, "trades": 15, "taker_buy_volume": 986.3, "taker_buy_quote": 102.18068}, {"ts": 1769290320000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1038, "volume": 2387.9, "quote_volume": 247.57017, "trades": 11, "taker_buy_volume": 2387.9, "taker_buy_quote": 247.57017}, {"ts": 1769290380000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 1296.7, "quote_volume": 134.72713, "trades": 8, "taker_buy_volume": 1296.7, "taker_buy_quote": 134.72713}, {"ts": 1769290440000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 8426.0, "quote_volume": 876.63534, "trades": 12, "taker_buy_volume": 7575.0, "taker_buy_quote": 788.13134}, {"ts": 1769290500000, "open": 0.104, "high": 0.1043, "low": 0.104, "close": 0.1042, "volume": 27582.2, "quote_volume": 2871.99579, "trades": 25, "taker_buy_volume": 21461.5, "taker_buy_quote": 2234.69978}, {"ts": 1769290560000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 5061.7, "quote_volume": 527.05614, "trades": 9, "taker_buy_volume": 2767.8, "taker_buy_quote": 288.27323}, {"ts": 1769290620000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 1162.8, "quote_volume": 120.75185, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290680000, "open": 0.1038, "high": 0.1038, "low": 0.1036, "close": 0.1036, "volume": 27893.2, "quote_volume": 2889.81886, "trades": 37, "taker_buy_volume": 8420.5, "taker_buy_quote": 872.37344}, {"ts": 1769290740000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 17979.7, "quote_volume": 1862.27065, "trades": 22, "taker_buy_volume": 4485.0, "taker_buy_quote": 464.646}, {"ts": 1769290800000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 12749.6, "quote_volume": 1320.06264, "trades": 15, "taker_buy_volume": 8073.3, "taker_buy_quote": 835.9681}, {"ts": 1769290860000, "open": 0.1035, "high": 0.1038, "low": 0.1035, "close": 0.1037, "volume": 38166.3, "quote_volume": 3957.68471, "trades": 29, "taker_buy_volume": 27861.9, "taker_buy_quote": 2888.31497}, {"ts": 1769290920000, "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": 1769290980000, "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": 1769291040000, "open": 0.1038, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 7953.1, "quote_volume": 824.8106, "trades": 21, "taker_buy_volume": 2131.3, "taker_buy_quote": 220.92987}, {"ts": 1769291100000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 119.9, "quote_volume": 12.43363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291160000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 539.7, "quote_volume": 55.91292, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291220000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 984.7, "quote_volume": 102.01492, "trades": 3, "taker_buy_volume": 887.1, "taker_buy_quote": 91.90356}, {"ts": 1769291280000, "open": 0.1036, "high": 0.1036, "low": 0.103, "close": 0.1032, "volume": 51142.8, "quote_volume": 5280.86796, "trades": 52, "taker_buy_volume": 22766.1, "taker_buy_quote": 2347.78567}, {"ts": 1769291340000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 32533.3, "quote_volume": 3352.14994, "trades": 19, "taker_buy_volume": 194.0, "taker_buy_quote": 20.0208}, {"ts": 1769291400000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 25726.1, "quote_volume": 2644.0676, "trades": 39, "taker_buy_volume": 8740.3, "taker_buy_quote": 898.47024}, {"ts": 1769291460000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 7539.2, "quote_volume": 774.97214, "trades": 9, "taker_buy_volume": 881.9, "taker_buy_quote": 90.65932}, {"ts": 1769291520000, "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": 1769291580000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 2078.1, "quote_volume": 213.74793, "trades": 3, "taker_buy_volume": 1192.5, "taker_buy_quote": 122.70825}, {"ts": 1769291640000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 122.4, "quote_volume": 12.59496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291700000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 6908.5, "quote_volume": 710.88465, "trades": 4, "taker_buy_volume": 1375.4, "taker_buy_quote": 141.52866}, {"ts": 1769291760000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 4853.1, "quote_volume": 499.38399, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291820000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 13276.2, "quote_volume": 1366.4006, "trades": 12, "taker_buy_volume": 8895.2, "taker_buy_quote": 915.55099}, {"ts": 1769291880000, "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": 1769291940000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 97.8, "quote_volume": 10.06362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292000000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 220.1, "quote_volume": 22.6703, "trades": 2, "taker_buy_volume": 220.1, "taker_buy_quote": 22.6703}, {"ts": 1769292060000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 1192.5, "quote_volume": 122.8275, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 122.8275}, {"ts": 1769292120000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 1311.3, "quote_volume": 135.0639, "trades": 2, "taker_buy_volume": 118.8, "taker_buy_quote": 12.2364}, {"ts": 1769292180000, "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": 1769292240000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 2238.8, "quote_volume": 230.37252, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292300000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 7112.4, "quote_volume": 731.83212, "trades": 7, "taker_buy_volume": 5782.1, "taker_buy_quote": 594.97809}, {"ts": 1769292360000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 12428.6, "quote_volume": 1278.04575, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292420000, "open": 0.1026, "high": 0.1027, "low": 0.1022, "close": 0.1023, "volume": 95741.1, "quote_volume": 9809.37272, "trades": 80, "taker_buy_volume": 27738.0, "taker_buy_quote": 2843.43543}, {"ts": 1769292480000, "open": 0.1023, "high": 0.1025, "low": 0.1023, "close": 0.1023, "volume": 25291.4, "quote_volume": 2589.15146, "trades": 28, "taker_buy_volume": 15776.2, "taker_buy_quote": 1614.64091}, {"ts": 1769292540000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 7590.3, "quote_volume": 778.25584, "trades": 11, "taker_buy_volume": 7467.2, "taker_buy_quote": 765.62578}, {"ts": 1769292600000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 119.2, "quote_volume": 12.218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292660000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 1802.6, "quote_volume": 184.58624, "trades": 3, "taker_buy_volume": 487.8, "taker_buy_quote": 49.95072}, {"ts": 1769292720000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 2354.8, "quote_volume": 241.27537, "trades": 7, "taker_buy_volume": 124.6, "taker_buy_quote": 12.7715}, {"ts": 1769292780000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1027, "volume": 6900.4, "quote_volume": 707.97408, "trades": 6, "taker_buy_volume": 6900.4, "taker_buy_quote": 707.97408}, {"ts": 1769292840000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 6361.5, "quote_volume": 653.31382, "trades": 11, "taker_buy_volume": 564.4, "taker_buy_quote": 57.96388}, {"ts": 1769292900000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 122.5, "quote_volume": 12.5685, "trades": 1, "taker_buy_volume": 122.5, "taker_buy_quote": 12.5685}, {"ts": 1769292960000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 2439.3, "quote_volume": 250.23369, "trades": 4, "taker_buy_volume": 2054.4, "taker_buy_quote": 210.78144}, {"ts": 1769293020000, "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": 1769293080000, "open": 0.1025, "high": 0.1025, "low": 0.1023, "close": 0.1024, "volume": 17018.7, "quote_volume": 1741.9065, "trades": 20, "taker_buy_volume": 7161.6, "taker_buy_quote": 732.63168}, {"ts": 1769293140000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 2312.6, "quote_volume": 237.0415, "trades": 4, "taker_buy_volume": 248.1, "taker_buy_quote": 25.43025}, {"ts": 1769293200000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1025, "volume": 3026.0, "quote_volume": 310.2137, "trades": 9, "taker_buy_volume": 2534.0, "taker_buy_quote": 259.75914}, {"ts": 1769293260000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1024, "volume": 10106.2, "quote_volume": 1035.66934, "trades": 12, "taker_buy_volume": 121.2, "taker_buy_quote": 12.43512}, {"ts": 1769293320000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 573.1, "quote_volume": 58.73281, "trades": 3, "taker_buy_volume": 473.7, "taker_buy_quote": 48.55425}, {"ts": 1769293380000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 119.0, "quote_volume": 12.1856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293440000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 277.2, "quote_volume": 28.3472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293500000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 1663.8, "quote_volume": 170.20674, "trades": 5, "taker_buy_volume": 1296.0, "taker_buy_quote": 132.5808}, {"ts": 1769293560000, "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": 1769293620000, "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": 1769293680000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 1392.0, "quote_volume": 142.4016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293740000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 15610.7, "quote_volume": 1594.30276, "trades": 18, "taker_buy_volume": 8972.2, "taker_buy_quote": 916.25333}, {"ts": 1769293800000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 3557.4, "quote_volume": 363.25395, "trades": 5, "taker_buy_volume": 312.2, "taker_buy_quote": 31.90684}, {"ts": 1769293860000, "open": 0.1023, "high": 0.1024, "low": 0.1022, "close": 0.1024, "volume": 12251.0, "quote_volume": 1253.48935, "trades": 17, "taker_buy_volume": 10937.5, "taker_buy_quote": 1119.13814}, {"ts": 1769293920000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 122.6, "quote_volume": 12.55424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293980000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 4805.9, "quote_volume": 492.06686, "trades": 6, "taker_buy_volume": 763.0, "taker_buy_quote": 78.1312}, {"ts": 1769294040000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 5486.8, "quote_volume": 562.03817, "trades": 9, "taker_buy_volume": 974.8, "taker_buy_quote": 99.99711}, {"ts": 1769294100000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 1267.2, "quote_volume": 129.87702, "trades": 8, "taker_buy_volume": 1157.4, "taker_buy_quote": 118.6335}, {"ts": 1769294160000, "open": 0.1024, "high": 0.1024, "low": 0.1022, "close": 0.1022, "volume": 39764.6, "quote_volume": 4068.96132, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294220000, "open": 0.1024, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 3684.9, "quote_volume": 377.93413, "trades": 10, "taker_buy_volume": 1159.4, "taker_buy_quote": 118.86621}, {"ts": 1769294280000, "open": 0.1026, "high": 0.1026, "low": 0.1022, "close": 0.1022, "volume": 3803.3, "quote_volume": 389.26625, "trades": 23, "taker_buy_volume": 1087.0, "taker_buy_quote": 111.31208}, {"ts": 1769294340000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 4551.9, "quote_volume": 465.16691, "trades": 7, "taker_buy_volume": 4179.2, "taker_buy_quote": 427.11424}, {"ts": 1769294400000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 20547.7, "quote_volume": 2100.90048, "trades": 14, "taker_buy_volume": 18393.5, "taker_buy_quote": 1880.74124}, {"ts": 1769294460000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 946.4, "quote_volume": 96.78728, "trades": 9, "taker_buy_volume": 704.2, "taker_buy_quote": 72.01022}, {"ts": 1769294520000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 225.2, "quote_volume": 23.03796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294580000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 83.4, "quote_volume": 8.52348, "trades": 1, "taker_buy_volume": 83.4, "taker_buy_quote": 8.52348}, {"ts": 1769294640000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 10605.9, "quote_volume": 1083.91177, "trades": 13, "taker_buy_volume": 10493.8, "taker_buy_quote": 1072.46636}, {"ts": 1769294700000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 226.1, "quote_volume": 23.0743, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294760000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 4764.5, "quote_volume": 486.03993, "trades": 9, "taker_buy_volume": 837.5, "taker_buy_quote": 85.48593}, {"ts": 1769294820000, "open": 0.1019, "high": 0.1019, "low": 0.1014, "close": 0.1015, "volume": 27328.3, "quote_volume": 2773.89219, "trades": 28, "taker_buy_volume": 7235.8, "taker_buy_quote": 734.46324}, {"ts": 1769294880000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1017, "volume": 31864.1, "quote_volume": 3239.9608, "trades": 12, "taker_buy_volume": 23811.2, "taker_buy_quote": 2421.48686}, {"ts": 1769294940000, "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": 1769295000000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 4055.2, "quote_volume": 412.42618, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295060000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 7239.8, "quote_volume": 737.72542, "trades": 4, "taker_buy_volume": 7137.8, "taker_buy_quote": 727.34182}, {"ts": 1769295120000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 5020.8, "quote_volume": 512.1216, "trades": 4, "taker_buy_volume": 2085.4, "taker_buy_quote": 212.7108}, {"ts": 1769295180000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 8975.3, "quote_volume": 916.37813, "trades": 6, "taker_buy_volume": 2960.6, "taker_buy_quote": 302.27726}, {"ts": 1769295240000, "open": 0.1021, "high": 0.1021, "low": 0.1017, "close": 0.1017, "volume": 24632.6, "quote_volume": 2507.94595, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295300000, "open": 0.1019, "high": 0.102, "low": 0.1008, "close": 0.1018, "volume": 717699.0, "quote_volume": 72691.34824, "trades": 294, "taker_buy_volume": 243123.7, "taker_buy_quote": 24611.08577}, {"ts": 1769295360000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 31800.6, "quote_volume": 3240.47082, "trades": 34, "taker_buy_volume": 2416.4, "taker_buy_quote": 246.23116}, {"ts": 1769295420000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 5911.0, "quote_volume": 602.3309, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295480000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 122.6, "quote_volume": 12.5052, "trades": 2, "taker_buy_volume": 122.6, "taker_buy_quote": 12.5052}, {"ts": 1769295540000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 100.0, "quote_volume": 10.19, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295600000, "open": 0.1021, "high": 0.103, "low": 0.1021, "close": 0.103, "volume": 18545.3, "quote_volume": 1897.50058, "trades": 30, "taker_buy_volume": 18425.6, "taker_buy_quote": 1885.17148}, {"ts": 1769295660000, "open": 0.1031, "high": 0.1039, "low": 0.1031, "close": 0.1039, "volume": 41137.2, "quote_volume": 4257.95971, "trades": 55, "taker_buy_volume": 23682.8, "taker_buy_quote": 2450.33064}, {"ts": 1769295720000, "open": 0.104, "high": 0.1042, "low": 0.1038, "close": 0.1041, "volume": 56939.2, "quote_volume": 5925.35328, "trades": 42, "taker_buy_volume": 45746.4, "taker_buy_quote": 4761.41685}, {"ts": 1769295780000, "open": 0.1041, "high": 0.1044, "low": 0.1041, "close": 0.1042, "volume": 32174.6, "quote_volume": 3355.09941, "trades": 42, "taker_buy_volume": 11272.1, "taker_buy_quote": 1174.79427}, {"ts": 1769295840000, "open": 0.1042, "high": 0.1049, "low": 0.1042, "close": 0.1046, "volume": 30092.4, "quote_volume": 3149.88353, "trades": 47, "taker_buy_volume": 11778.6, "taker_buy_quote": 1231.19834}, {"ts": 1769295900000, "open": 0.1045, "high": 0.1045, "low": 0.1042, "close": 0.1043, "volume": 26335.3, "quote_volume": 2746.84351, "trades": 24, "taker_buy_volume": 14486.4, "taker_buy_quote": 1509.48288}, {"ts": 1769295960000, "open": 0.1044, "high": 0.1047, "low": 0.1043, "close": 0.1043, "volume": 17989.5, "quote_volume": 1878.92468, "trades": 27, "taker_buy_volume": 4791.9, "taker_buy_quote": 500.51158}, {"ts": 1769296020000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 6553.0, "quote_volume": 682.94432, "trades": 11, "taker_buy_volume": 534.8, "taker_buy_quote": 55.77004}, {"ts": 1769296080000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 14514.8, "quote_volume": 1512.31877, "trades": 17, "taker_buy_volume": 3776.2, "taker_buy_quote": 393.83385}, {"ts": 1769296140000, "open": 0.1041, "high": 0.1041, "low": 0.1037, "close": 0.1037, "volume": 14539.9, "quote_volume": 1511.19052, "trades": 16, "taker_buy_volume": 112.8, "taker_buy_quote": 11.74248}, {"ts": 1769296200000, "open": 0.1037, "high": 0.104, "low": 0.1037, "close": 0.1037, "volume": 5343.8, "quote_volume": 554.60637, "trades": 19, "taker_buy_volume": 3576.5, "taker_buy_quote": 371.28134}, {"ts": 1769296260000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 3944.1, "quote_volume": 408.80295, "trades": 12, "taker_buy_volume": 1945.1, "taker_buy_quote": 201.6945}, {"ts": 1769296320000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 13594.7, "quote_volume": 1408.85709, "trades": 13, "taker_buy_volume": 9106.2, "taker_buy_quote": 943.74049}, {"ts": 1769296380000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 8749.5, "quote_volume": 908.40516, "trades": 14, "taker_buy_volume": 8630.7, "taker_buy_quote": 896.06184}, {"ts": 1769296440000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 17448.6, "quote_volume": 1813.90922, "trades": 22, "taker_buy_volume": 13669.9, "taker_buy_quote": 1421.03745}, {"ts": 1769296500000, "open": 0.1041, "high": 0.1044, "low": 0.1041, "close": 0.1044, "volume": 2161.7, "quote_volume": 225.33177, "trades": 11, "taker_buy_volume": 1921.4, "taker_buy_quote": 200.24445}, {"ts": 1769296560000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 8514.8, "quote_volume": 889.66022, "trades": 13, "taker_buy_volume": 2603.6, "taker_buy_quote": 272.06395}, {"ts": 1769296620000, "open": 0.1045, "high": 0.1046, "low": 0.1043, "close": 0.1043, "volume": 4498.0, "quote_volume": 469.93828, "trades": 14, "taker_buy_volume": 1541.3, "taker_buy_quote": 161.14658}, {"ts": 1769296680000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1042, "volume": 21815.0, "quote_volume": 2273.28679, "trades": 27, "taker_buy_volume": 11643.0, "taker_buy_quote": 1213.23168}, {"ts": 1769296740000, "open": 0.1043, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 21184.9, "quote_volume": 2211.55484, "trades": 23, "taker_buy_volume": 19226.5, "taker_buy_quote": 2006.93318}, {"ts": 1769296800000, "open": 0.1043, "high": 0.1044, "low": 0.104, "close": 0.104, "volume": 8851.2, "quote_volume": 921.65556, "trades": 20, "taker_buy_volume": 3136.6, "taker_buy_quote": 326.82635}, {"ts": 1769296860000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 8295.0, "quote_volume": 862.68, "trades": 11, "taker_buy_volume": 7091.3, "taker_buy_quote": 737.4952}, {"ts": 1769296920000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 1368.7, "quote_volume": 142.43417, "trades": 9, "taker_buy_volume": 508.2, "taker_buy_quote": 52.92976}, {"ts": 1769296980000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 13551.9, "quote_volume": 1408.13216, "trades": 11, "taker_buy_volume": 12480.7, "taker_buy_quote": 1296.83448}, {"ts": 1769297040000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 4408.6, "quote_volume": 458.92322, "trades": 11, "taker_buy_volume": 1365.3, "taker_buy_quote": 142.11569}, {"ts": 1769297100000, "open": 0.104, "high": 0.1043, "low": 0.104, "close": 0.104, "volume": 8654.0, "quote_volume": 901.05525, "trades": 20, "taker_buy_volume": 975.2, "taker_buy_quote": 101.58167}, {"ts": 1769297160000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 3947.0, "quote_volume": 409.91914, "trades": 9, "taker_buy_volume": 1566.3, "taker_buy_quote": 162.61818}, {"ts": 1769297220000, "open": 0.1038, "high": 0.104, "low": 0.1037, "close": 0.1037, "volume": 5960.8, "quote_volume": 618.8557, "trades": 15, "taker_buy_volume": 1972.3, "taker_buy_quote": 204.84275}, {"ts": 1769297280000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 6018.5, "quote_volume": 624.23254, "trades": 12, "taker_buy_volume": 1383.5, "taker_buy_quote": 143.58304}, {"ts": 1769297340000, "open": 0.1039, "high": 0.1042, "low": 0.1039, "close": 0.1042, "volume": 14850.9, "quote_volume": 1544.00295, "trades": 24, "taker_buy_volume": 9256.0, "taker_buy_quote": 962.47684}, {"ts": 1769297400000, "open": 0.1043, "high": 0.1043, "low": 0.104, "close": 0.1041, "volume": 26173.3, "quote_volume": 2725.10966, "trades": 28, "taker_buy_volume": 12130.0, "taker_buy_quote": 1261.96331}, {"ts": 1769297460000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 11967.4, "quote_volume": 1247.07067, "trades": 12, "taker_buy_volume": 3024.5, "taker_buy_quote": 315.1003}, {"ts": 1769297520000, "open": 0.1041, "high": 0.1042, "low": 0.1037, "close": 0.1038, "volume": 18041.8, "quote_volume": 1877.25339, "trades": 27, "taker_buy_volume": 3127.1, "taker_buy_quote": 325.15627}, {"ts": 1769297580000, "open": 0.1038, "high": 0.1038, "low": 0.1034, "close": 0.1034, "volume": 24722.6, "quote_volume": 2557.92527, "trades": 33, "taker_buy_volume": 4266.6, "taker_buy_quote": 441.44615}, {"ts": 1769297640000, "open": 0.1034, "high": 0.1038, "low": 0.1034, "close": 0.1038, "volume": 2553.7, "quote_volume": 264.5798, "trades": 9, "taker_buy_volume": 2257.9, "taker_buy_quote": 233.89325}, {"ts": 1769297700000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1037, "volume": 11686.8, "quote_volume": 1213.19408, "trades": 22, "taker_buy_volume": 1332.1, "taker_buy_quote": 138.38802}, {"ts": 1769297760000, "open": 0.1038, "high": 0.1043, "low": 0.1038, "close": 0.104, "volume": 16711.4, "quote_volume": 1737.541, "trades": 25, "taker_buy_volume": 14349.9, "taker_buy_quote": 1491.74047}, {"ts": 1769297820000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 7036.2, "quote_volume": 731.24899, "trades": 13, "taker_buy_volume": 1821.2, "taker_buy_quote": 189.31659}, {"ts": 1769297880000, "open": 0.1039, "high": 0.1042, "low": 0.1039, "close": 0.1042, "volume": 13720.2, "quote_volume": 1429.17616, "trades": 17, "taker_buy_volume": 5172.0, "taker_buy_quote": 538.54215}, {"ts": 1769297940000, "open": 0.1042, "high": 0.1046, "low": 0.1042, "close": 0.1045, "volume": 14460.2, "quote_volume": 1509.27156, "trades": 26, "taker_buy_volume": 8995.6, "taker_buy_quote": 938.87498}, {"ts": 1769298000000, "open": 0.1044, "high": 0.1047, "low": 0.1044, "close": 0.1047, "volume": 12696.6, "quote_volume": 1326.16482, "trades": 14, "taker_buy_volume": 5127.0, "taker_buy_quote": 535.86141}, {"ts": 1769298060000, "open": 0.1046, "high": 0.1046, "low": 0.1042, "close": 0.1045, "volume": 15245.4, "quote_volume": 1591.94933, "trades": 34, "taker_buy_volume": 6157.1, "taker_buy_quote": 643.21998}, {"ts": 1769298120000, "open": 0.1046, "high": 0.1055, "low": 0.1046, "close": 0.1052, "volume": 27613.8, "quote_volume": 2909.4583, "trades": 28, "taker_buy_volume": 17035.3, "taker_buy_quote": 1793.54967}, {"ts": 1769298180000, "open": 0.1051, "high": 0.1051, "low": 0.1047, "close": 0.1047, "volume": 28447.5, "quote_volume": 2986.57127, "trades": 29, "taker_buy_volume": 10973.7, "taker_buy_quote": 1153.15831}, {"ts": 1769298240000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 2578.7, "quote_volume": 270.0514, "trades": 16, "taker_buy_volume": 1447.5, "taker_buy_quote": 151.66125}, {"ts": 1769298300000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 6232.4, "quote_volume": 651.86768, "trades": 10, "taker_buy_volume": 4858.0, "taker_buy_quote": 508.13488}, {"ts": 1769298360000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 5301.7, "quote_volume": 555.99511, "trades": 11, "taker_buy_volume": 4368.7, "taker_buy_quote": 458.15664}, {"ts": 1769298420000, "open": 0.1049, "high": 0.1049, "low": 0.1046, "close": 0.1047, "volume": 23041.6, "quote_volume": 2414.74318, "trades": 19, "taker_buy_volume": 7229.7, "taker_buy_quote": 756.8475}, {"ts": 1769298480000, "open": 0.1047, "high": 0.1054, "low": 0.1047, "close": 0.1053, "volume": 39284.4, "quote_volume": 4129.76669, "trades": 37, "taker_buy_volume": 24825.0, "taker_buy_quote": 2607.97766}, {"ts": 1769298540000, "open": 0.1053, "high": 0.1053, "low": 0.1047, "close": 0.105, "volume": 70063.4, "quote_volume": 7358.50797, "trades": 60, "taker_buy_volume": 21100.4, "taker_buy_quote": 2213.97939}, {"ts": 1769298600000, "open": 0.1052, "high": 0.1059, "low": 0.1052, "close": 0.1058, "volume": 98767.9, "quote_volume": 10433.04873, "trades": 84, "taker_buy_volume": 46905.7, "taker_buy_quote": 4948.61029}, {"ts": 1769298660000, "open": 0.1057, "high": 0.1059, "low": 0.1055, "close": 0.1058, "volume": 20835.9, "quote_volume": 2201.66323, "trades": 39, "taker_buy_volume": 13100.4, "taker_buy_quote": 1384.034}, {"ts": 1769298720000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 6024.3, "quote_volume": 636.91551, "trades": 14, "taker_buy_volume": 2616.6, "taker_buy_quote": 276.61761}, {"ts": 1769298780000, "open": 0.1055, "high": 0.1059, "low": 0.1054, "close": 0.1055, "volume": 69489.4, "quote_volume": 7339.19307, "trades": 63, "taker_buy_volume": 10763.8, "taker_buy_quote": 1137.61488}, {"ts": 1769298840000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 31388.8, "quote_volume": 3312.51566, "trades": 20, "taker_buy_volume": 30578.8, "taker_buy_quote": 3226.89866}, {"ts": 1769298900000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 10503.7, "quote_volume": 1111.54322, "trades": 16, "taker_buy_volume": 6319.0, "taker_buy_quote": 668.98653}, {"ts": 1769298960000, "open": 0.1057, "high": 0.1058, "low": 0.1056, "close": 0.1056, "volume": 2271.9, "quote_volume": 240.11522, "trades": 5, "taker_buy_volume": 1014.4, "taker_buy_quote": 107.31115}, {"ts": 1769299020000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 21869.0, "quote_volume": 2310.1481, "trades": 29, "taker_buy_volume": 14470.3, "taker_buy_quote": 1528.83509}, {"ts": 1769299080000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 23360.7, "quote_volume": 2468.70879, "trades": 33, "taker_buy_volume": 10571.9, "taker_buy_quote": 1117.46359}, {"ts": 1769299140000, "open": 0.1057, "high": 0.1058, "low": 0.1054, "close": 0.1055, "volume": 6462.6, "quote_volume": 682.75492, "trades": 19, "taker_buy_volume": 3796.6, "taker_buy_quote": 401.18736}, {"ts": 1769299200000, "open": 0.1055, "high": 0.1055, "low": 0.1048, "close": 0.1048, "volume": 20701.0, "quote_volume": 2180.42917, "trades": 23, "taker_buy_volume": 6901.5, "taker_buy_quote": 726.66516}, {"ts": 1769299260000, "open": 0.105, "high": 0.1069, "low": 0.105, "close": 0.106, "volume": 195140.3, "quote_volume": 20736.95446, "trades": 168, "taker_buy_volume": 70805.8, "taker_buy_quote": 7508.38301}, {"ts": 1769299320000, "open": 0.1061, "high": 0.1079, "low": 0.106, "close": 0.1074, "volume": 302535.0, "quote_volume": 32378.93351, "trades": 377, "taker_buy_volume": 173460.2, "taker_buy_quote": 18548.41227}, {"ts": 1769299380000, "open": 0.1073, "high": 0.1075, "low": 0.1061, "close": 0.1062, "volume": 228812.2, "quote_volume": 24432.87119, "trades": 310, "taker_buy_volume": 105853.2, "taker_buy_quote": 11309.57921}, {"ts": 1769299440000, "open": 0.1062, "high": 0.1063, "low": 0.1043, "close": 0.1044, "volume": 128355.4, "quote_volume": 13512.3813, "trades": 202, "taker_buy_volume": 50978.0, "taker_buy_quote": 5369.59443}, {"ts": 1769299500000, "open": 0.1045, "high": 0.1046, "low": 0.104, "close": 0.1043, "volume": 107536.3, "quote_volume": 11207.08498, "trades": 104, "taker_buy_volume": 45607.9, "taker_buy_quote": 4754.95301}, {"ts": 1769299560000, "open": 0.1043, "high": 0.1045, "low": 0.1039, "close": 0.1039, "volume": 25964.3, "quote_volume": 2706.1319, "trades": 49, "taker_buy_volume": 16982.8, "taker_buy_quote": 1770.67283}, {"ts": 1769299620000, "open": 0.1038, "high": 0.104, "low": 0.1028, "close": 0.1029, "volume": 86237.5, "quote_volume": 8915.08618, "trades": 96, "taker_buy_volume": 34295.4, "taker_buy_quote": 3540.41305}, {"ts": 1769299680000, "open": 0.1029, "high": 0.1034, "low": 0.1025, "close": 0.1025, "volume": 104517.6, "quote_volume": 10761.44224, "trades": 129, "taker_buy_volume": 44948.9, "taker_buy_quote": 4629.37744}, {"ts": 1769299740000, "open": 0.1025, "high": 0.1026, "low": 0.102, "close": 0.1021, "volume": 82607.4, "quote_volume": 8461.49401, "trades": 87, "taker_buy_volume": 45025.9, "taker_buy_quote": 4613.5086}, {"ts": 1769299800000, "open": 0.1022, "high": 0.1027, "low": 0.1021, "close": 0.1023, "volume": 93860.9, "quote_volume": 9611.19324, "trades": 106, "taker_buy_volume": 54599.0, "taker_buy_quote": 5592.75122}, {"ts": 1769299860000, "open": 0.1022, "high": 0.1026, "low": 0.1021, "close": 0.1021, "volume": 37261.3, "quote_volume": 3811.81874, "trades": 45, "taker_buy_volume": 21415.2, "taker_buy_quote": 2190.8213}, {"ts": 1769299920000, "open": 0.1021, "high": 0.1022, "low": 0.1019, "close": 0.1019, "volume": 1749.8, "quote_volume": 178.57727, "trades": 11, "taker_buy_volume": 820.9, "taker_buy_quote": 83.80891}, {"ts": 1769299980000, "open": 0.1019, "high": 0.1019, "low": 0.101, "close": 0.1018, "volume": 313827.3, "quote_volume": 31827.96576, "trades": 196, "taker_buy_volume": 91852.2, "taker_buy_quote": 9326.62576}, {"ts": 1769300040000, "open": 0.1017, "high": 0.1025, "low": 0.1017, "close": 0.1025, "volume": 13722.5, "quote_volume": 1402.4091, "trades": 33, "taker_buy_volume": 9237.5, "taker_buy_quote": 942.8843}, {"ts": 1769300100000, "open": 0.1024, "high": 0.1029, "low": 0.1019, "close": 0.1027, "volume": 77308.1, "quote_volume": 7929.52155, "trades": 82, "taker_buy_volume": 56206.9, "taker_buy_quote": 5769.223}, {"ts": 1769300160000, "open": 0.1027, "high": 0.1027, "low": 0.1024, "close": 0.1025, "volume": 7414.7, "quote_volume": 760.2897, "trades": 23, "taker_buy_volume": 681.4, "taker_buy_quote": 69.83149}, {"ts": 1769300220000, "open": 0.1024, "high": 0.1024, "low": 0.1011, "close": 0.1014, "volume": 33774.1, "quote_volume": 3431.36849, "trades": 68, "taker_buy_volume": 3643.2, "taker_buy_quote": 370.09486}, {"ts": 1769300280000, "open": 0.1014, "high": 0.1018, "low": 0.1013, "close": 0.1018, "volume": 41939.1, "quote_volume": 4254.14558, "trades": 43, "taker_buy_volume": 19408.4, "taker_buy_quote": 1970.06425}, {"ts": 1769300340000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 10435.1, "quote_volume": 1063.12039, "trades": 13, "taker_buy_volume": 8367.6, "taker_buy_quote": 852.6364}, {"ts": 1769300400000, "open": 0.1017, "high": 0.1025, "low": 0.1016, "close": 0.1024, "volume": 45545.8, "quote_volume": 4645.34586, "trades": 59, "taker_buy_volume": 19147.0, "taker_buy_quote": 1955.41666}, {"ts": 1769300460000, "open": 0.1023, "high": 0.1025, "low": 0.1023, "close": 0.1025, "volume": 10124.1, "quote_volume": 1036.76099, "trades": 30, "taker_buy_volume": 6338.4, "taker_buy_quote": 649.05016}, {"ts": 1769300520000, "open": 0.1026, "high": 0.1028, "low": 0.1023, "close": 0.1023, "volume": 7436.2, "quote_volume": 761.86458, "trades": 30, "taker_buy_volume": 2054.0, "taker_buy_quote": 210.30349}, {"ts": 1769300580000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 7980.8, "quote_volume": 815.99605, "trades": 15, "taker_buy_volume": 1255.9, "taker_buy_quote": 128.35852}, {"ts": 1769300640000, "open": 0.1023, "high": 0.1024, "low": 0.1021, "close": 0.1022, "volume": 10694.1, "quote_volume": 1093.96894, "trades": 28, "taker_buy_volume": 1712.7, "taker_buy_quote": 175.31903}, {"ts": 1769300700000, "open": 0.1022, "high": 0.1025, "low": 0.1022, "close": 0.1025, "volume": 32826.5, "quote_volume": 3359.96788, "trades": 34, "taker_buy_volume": 28853.0, "taker_buy_quote": 2953.04133}, {"ts": 1769300760000, "open": 0.1026, "high": 0.1026, "low": 0.1021, "close": 0.1021, "volume": 25218.1, "quote_volume": 2579.83095, "trades": 29, "taker_buy_volume": 3654.8, "taker_buy_quote": 373.60154}, {"ts": 1769300820000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 13484.2, "quote_volume": 1378.08524, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300880000, "open": 0.1021, "high": 0.1021, "low": 0.1017, "close": 0.102, "volume": 30644.1, "quote_volume": 3122.48068, "trades": 36, "taker_buy_volume": 3762.2, "taker_buy_quote": 383.40291}, {"ts": 1769300940000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 2284.8, "quote_volume": 232.82112, "trades": 6, "taker_buy_volume": 960.6, "taker_buy_quote": 97.88514}, {"ts": 1769301000000, "open": 0.1018, "high": 0.1022, "low": 0.1018, "close": 0.1022, "volume": 21186.1, "quote_volume": 2158.42043, "trades": 42, "taker_buy_volume": 13364.4, "taker_buy_quote": 1361.75908}, {"ts": 1769301060000, "open": 0.1023, "high": 0.1025, "low": 0.102, "close": 0.1023, "volume": 40107.4, "quote_volume": 4098.71075, "trades": 42, "taker_buy_volume": 20952.4, "taker_buy_quote": 2142.03199}, {"ts": 1769301120000, "open": 0.1022, "high": 0.1022, "low": 0.1016, "close": 0.1019, "volume": 90658.0, "quote_volume": 9239.86336, "trades": 69, "taker_buy_volume": 14668.8, "taker_buy_quote": 1497.34866}, {"ts": 1769301180000, "open": 0.1018, "high": 0.1019, "low": 0.1017, "close": 0.1017, "volume": 33019.9, "quote_volume": 3362.79231, "trades": 22, "taker_buy_volume": 27005.0, "taker_buy_quote": 2750.59575}, {"ts": 1769301240000, "open": 0.1016, "high": 0.1018, "low": 0.1015, "close": 0.1017, "volume": 28510.6, "quote_volume": 2899.9117, "trades": 25, "taker_buy_volume": 14311.7, "taker_buy_quote": 1455.70645}, {"ts": 1769301300000, "open": 0.1016, "high": 0.1016, "low": 0.1011, "close": 0.1011, "volume": 21799.7, "quote_volume": 2208.03262, "trades": 42, "taker_buy_volume": 13176.7, "taker_buy_quote": 1333.85061}, {"ts": 1769301360000, "open": 0.101, "high": 0.1015, "low": 0.101, "close": 0.1013, "volume": 127043.3, "quote_volume": 12841.76349, "trades": 76, "taker_buy_volume": 46948.3, "taker_buy_quote": 4749.61098}, {"ts": 1769301420000, "open": 0.1012, "high": 0.1018, "low": 0.1011, "close": 0.1018, "volume": 49814.7, "quote_volume": 5062.60577, "trades": 79, "taker_buy_volume": 28457.2, "taker_buy_quote": 2893.10563}, {"ts": 1769301480000, "open": 0.1017, "high": 0.1017, "low": 0.1007, "close": 0.1007, "volume": 40067.1, "quote_volume": 4048.69033, "trades": 73, "taker_buy_volume": 13864.0, "taker_buy_quote": 1399.1359}, {"ts": 1769301540000, "open": 0.1008, "high": 0.1012, "low": 0.1008, "close": 0.1008, "volume": 40757.7, "quote_volume": 4117.90637, "trades": 63, "taker_buy_volume": 31862.7, "taker_buy_quote": 3218.71914}, {"ts": 1769301600000, "open": 0.1009, "high": 0.1017, "low": 0.1009, "close": 0.1017, "volume": 47266.1, "quote_volume": 4788.29238, "trades": 52, "taker_buy_volume": 33949.9, "taker_buy_quote": 3437.97996}, {"ts": 1769301660000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 8181.3, "quote_volume": 830.61612, "trades": 21, "taker_buy_volume": 1467.9, "taker_buy_quote": 149.11444}, {"ts": 1769301720000, "open": 0.1015, "high": 0.1015, "low": 0.1011, "close": 0.1012, "volume": 27519.3, "quote_volume": 2786.33957, "trades": 29, "taker_buy_volume": 4448.9, "taker_buy_quote": 450.62884}, {"ts": 1769301780000, "open": 0.1012, "high": 0.1013, "low": 0.101, "close": 0.1012, "volume": 36148.9, "quote_volume": 3655.36657, "trades": 33, "taker_buy_volume": 23965.9, "taker_buy_quote": 2423.61357}, {"ts": 1769301840000, "open": 0.1011, "high": 0.1012, "low": 0.1009, "close": 0.1011, "volume": 32123.3, "quote_volume": 3245.02978, "trades": 39, "taker_buy_volume": 12406.9, "taker_buy_quote": 1254.28031}, {"ts": 1769301900000, "open": 0.101, "high": 0.101, "low": 0.0998, "close": 0.1, "volume": 130825.4, "quote_volume": 13106.36028, "trades": 159, "taker_buy_volume": 28140.9, "taker_buy_quote": 2819.25978}, {"ts": 1769301960000, "open": 0.1001, "high": 0.1006, "low": 0.1001, "close": 0.1006, "volume": 124083.9, "quote_volume": 12452.96608, "trades": 95, "taker_buy_volume": 77792.3, "taker_buy_quote": 7808.25218}, {"ts": 1769302020000, "open": 0.1007, "high": 0.101, "low": 0.1007, "close": 0.101, "volume": 11522.9, "quote_volume": 1162.64476, "trades": 12, "taker_buy_volume": 473.1, "taker_buy_quote": 47.70746}, {"ts": 1769302080000, "open": 0.1009, "high": 0.1017, "low": 0.1009, "close": 0.1017, "volume": 84937.1, "quote_volume": 8620.65557, "trades": 77, "taker_buy_volume": 48623.0, "taker_buy_quote": 4930.77222}, {"ts": 1769302140000, "open": 0.1017, "high": 0.1021, "low": 0.1017, "close": 0.1021, "volume": 16985.8, "quote_volume": 1730.04033, "trades": 31, "taker_buy_volume": 1939.3, "taker_buy_quote": 197.6114}, {"ts": 1769302200000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1019, "volume": 17213.4, "quote_volume": 1754.9545, "trades": 12, "taker_buy_volume": 472.4, "taker_buy_quote": 48.14957}, {"ts": 1769302260000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 19646.3, "quote_volume": 2003.29633, "trades": 17, "taker_buy_volume": 4624.5, "taker_buy_quote": 471.6227}, {"ts": 1769302320000, "open": 0.1019, "high": 0.102, "low": 0.1016, "close": 0.1017, "volume": 63397.6, "quote_volume": 6453.23997, "trades": 48, "taker_buy_volume": 24397.4, "taker_buy_quote": 2485.94154}, {"ts": 1769302380000, "open": 0.1017, "high": 0.1017, "low": 0.1014, "close": 0.1014, "volume": 14815.9, "quote_volume": 1503.54512, "trades": 16, "taker_buy_volume": 2771.4, "taker_buy_quote": 281.54957}, {"ts": 1769302440000, "open": 0.1014, "high": 0.1015, "low": 0.101, "close": 0.1011, "volume": 25992.0, "quote_volume": 2630.93979, "trades": 35, "taker_buy_volume": 24012.6, "taker_buy_quote": 2430.47867}, {"ts": 1769302500000, "open": 0.1012, "high": 0.1014, "low": 0.1005, "close": 0.1005, "volume": 79844.4, "quote_volume": 8058.72506, "trades": 66, "taker_buy_volume": 32726.4, "taker_buy_quote": 3308.02926}, {"ts": 1769302560000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 33345.6, "quote_volume": 3352.49669, "trades": 39, "taker_buy_volume": 16053.8, "taker_buy_quote": 1614.67079}, {"ts": 1769302620000, "open": 0.1005, "high": 0.1006, "low": 0.1001, "close": 0.1002, "volume": 78675.8, "quote_volume": 7898.91744, "trades": 69, "taker_buy_volume": 40179.6, "taker_buy_quote": 4032.93277}, {"ts": 1769302680000, "open": 0.1003, "high": 0.1007, "low": 0.1003, "close": 0.1007, "volume": 17388.2, "quote_volume": 1748.81554, "trades": 31, "taker_buy_volume": 9538.9, "taker_buy_quote": 958.86012}, {"ts": 1769302740000, "open": 0.1006, "high": 0.1006, "low": 0.1, "close": 0.1003, "volume": 55116.2, "quote_volume": 5526.14114, "trades": 56, "taker_buy_volume": 33087.6, "taker_buy_quote": 3318.09085}, {"ts": 1769302800000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 26717.2, "quote_volume": 2682.32813, "trades": 33, "taker_buy_volume": 3782.6, "taker_buy_quote": 379.89893}, {"ts": 1769302860000, "open": 0.1005, "high": 0.1009, "low": 0.1005, "close": 0.1009, "volume": 10673.3, "quote_volume": 1074.99898, "trades": 12, "taker_buy_volume": 9593.3, "taker_buy_quote": 966.13498}, {"ts": 1769302920000, "open": 0.1009, "high": 0.1009, "low": 0.1006, "close": 0.1007, "volume": 33732.2, "quote_volume": 3394.76601, "trades": 29, "taker_buy_volume": 22690.0, "taker_buy_quote": 2283.71499}, {"ts": 1769302980000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 52197.2, "quote_volume": 5269.15528, "trades": 38, "taker_buy_volume": 26859.8, "taker_buy_quote": 2710.46393}, {"ts": 1769303040000, "open": 0.101, "high": 0.101, "low": 0.1002, "close": 0.1003, "volume": 71153.9, "quote_volume": 7138.54104, "trades": 65, "taker_buy_volume": 24939.1, "taker_buy_quote": 2501.29964}, {"ts": 1769303100000, "open": 0.1003, "high": 0.1007, "low": 0.1003, "close": 0.1005, "volume": 17661.8, "quote_volume": 1772.24974, "trades": 24, "taker_buy_volume": 2036.5, "taker_buy_quote": 204.67236}, {"ts": 1769303160000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 7037.0, "quote_volume": 706.81212, "trades": 15, "taker_buy_volume": 1770.5, "taker_buy_quote": 177.93562}, {"ts": 1769303220000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 6352.8, "quote_volume": 638.02879, "trades": 12, "taker_buy_volume": 1751.9, "taker_buy_quote": 176.0782}, {"ts": 1769303280000, "open": 0.1005, "high": 0.1006, "low": 0.1003, "close": 0.1004, "volume": 91193.6, "quote_volume": 9153.85195, "trades": 92, "taker_buy_volume": 13823.2, "taker_buy_quote": 1387.72875}, {"ts": 1769303340000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 78021.1, "quote_volume": 7832.91486, "trades": 65, "taker_buy_volume": 16339.1, "taker_buy_quote": 1641.97155}, {"ts": 1769303400000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 6966.4, "quote_volume": 698.53134, "trades": 13, "taker_buy_volume": 1201.7, "taker_buy_quote": 120.41034}, {"ts": 1769303460000, "open": 0.1002, "high": 0.1003, "low": 0.0997, "close": 0.0998, "volume": 34378.2, "quote_volume": 3439.48881, "trades": 58, "taker_buy_volume": 24550.3, "taker_buy_quote": 2455.88952}, {"ts": 1769303520000, "open": 0.0999, "high": 0.101, "low": 0.0999, "close": 0.1008, "volume": 44137.5, "quote_volume": 4433.74176, "trades": 51, "taker_buy_volume": 24423.6, "taker_buy_quote": 2452.063}, {"ts": 1769303580000, "open": 0.1007, "high": 0.1007, "low": 0.1004, "close": 0.1004, "volume": 13236.9, "quote_volume": 1329.09495, "trades": 17, "taker_buy_volume": 10528.8, "taker_buy_quote": 1057.09152}, {"ts": 1769303640000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 25418.8, "quote_volume": 2552.24083, "trades": 23, "taker_buy_volume": 21915.0, "taker_buy_quote": 2200.27789}, {"ts": 1769303700000, "open": 0.1004, "high": 0.1007, "low": 0.1004, "close": 0.1007, "volume": 5368.3, "quote_volume": 539.68414, "trades": 17, "taker_buy_volume": 2709.6, "taker_buy_quote": 272.35081}, {"ts": 1769303760000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 10008.0, "quote_volume": 1005.82676, "trades": 15, "taker_buy_volume": 2284.5, "taker_buy_quote": 229.59225}, {"ts": 1769303820000, "open": 0.1006, "high": 0.1006, "low": 0.1002, "close": 0.1003, "volume": 11436.4, "quote_volume": 1148.04176, "trades": 20, "taker_buy_volume": 9393.8, "taker_buy_quote": 942.97447}, {"ts": 1769303880000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 31634.9, "quote_volume": 3169.04876, "trades": 20, "taker_buy_volume": 3297.3, "taker_buy_quote": 330.64289}, {"ts": 1769303940000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 18263.9, "quote_volume": 1836.95294, "trades": 20, "taker_buy_volume": 3917.3, "taker_buy_quote": 393.77042}, {"ts": 1769304000000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 3750.7, "quote_volume": 376.94535, "trades": 9, "taker_buy_volume": 3143.4, "taker_buy_quote": 315.9117}, {"ts": 1769304060000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 232.0, "quote_volume": 23.316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304120000, "open": 0.1005, "high": 0.1005, "low": 0.1002, "close": 0.1002, "volume": 3933.4, "quote_volume": 394.26346, "trades": 11, "taker_buy_volume": 2065.6, "taker_buy_quote": 206.97312}, {"ts": 1769304180000, "open": 0.1002, "high": 0.1003, "low": 0.0999, "close": 0.0999, "volume": 27113.2, "quote_volume": 2714.29335, "trades": 36, "taker_buy_volume": 15478.3, "taker_buy_quote": 1550.44926}, {"ts": 1769304240000, "open": 0.1001, "high": 0.1001, "low": 0.0985, "close": 0.0991, "volume": 281907.5, "quote_volume": 27909.09998, "trades": 260, "taker_buy_volume": 132848.5, "taker_buy_quote": 13157.51991}, {"ts": 1769304300000, "open": 0.0992, "high": 0.0993, "low": 0.0983, "close": 0.0988, "volume": 221648.7, "quote_volume": 21891.61498, "trades": 167, "taker_buy_volume": 48650.7, "taker_buy_quote": 4811.12006}, {"ts": 1769304360000, "open": 0.0989, "high": 0.0991, "low": 0.0988, "close": 0.0989, "volume": 11938.4, "quote_volume": 1180.78302, "trades": 35, "taker_buy_volume": 4304.6, "taker_buy_quote": 426.07372}, {"ts": 1769304420000, "open": 0.099, "high": 0.099, "low": 0.0985, "close": 0.0986, "volume": 98492.9, "quote_volume": 9712.90424, "trades": 45, "taker_buy_volume": 24095.1, "taker_buy_quote": 2376.6161}, {"ts": 1769304480000, "open": 0.0986, "high": 0.099, "low": 0.0986, "close": 0.0989, "volume": 37109.5, "quote_volume": 3663.12286, "trades": 32, "taker_buy_volume": 27477.5, "taker_buy_quote": 2710.37459}, {"ts": 1769304540000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 20355.9, "quote_volume": 2008.31892, "trades": 24, "taker_buy_volume": 11803.6, "taker_buy_quote": 1164.82931}, {"ts": 1769304600000, "open": 0.0987, "high": 0.099, "low": 0.0987, "close": 0.0989, "volume": 22224.0, "quote_volume": 2195.88785, "trades": 27, "taker_buy_volume": 17707.5, "taker_buy_quote": 1749.19401}, {"ts": 1769304660000, "open": 0.0989, "high": 0.0991, "low": 0.0987, "close": 0.0987, "volume": 8178.4, "quote_volume": 808.31395, "trades": 33, "taker_buy_volume": 4481.1, "taker_buy_quote": 442.87538}, {"ts": 1769304720000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 6414.6, "quote_volume": 633.72189, "trades": 13, "taker_buy_volume": 2598.9, "taker_buy_quote": 256.75917}, {"ts": 1769304780000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 44448.0, "quote_volume": 4379.1953, "trades": 32, "taker_buy_volume": 5960.6, "taker_buy_quote": 587.57532}, {"ts": 1769304840000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 26694.4, "quote_volume": 2634.00049, "trades": 35, "taker_buy_volume": 15864.0, "taker_buy_quote": 1565.47346}, {"ts": 1769304900000, "open": 0.0986, "high": 0.0989, "low": 0.0985, "close": 0.0987, "volume": 6283.0, "quote_volume": 620.30005, "trades": 16, "taker_buy_volume": 4452.8, "taker_buy_quote": 439.47249}, {"ts": 1769304960000, "open": 0.0987, "high": 0.0992, "low": 0.0987, "close": 0.0991, "volume": 27491.9, "quote_volume": 2719.09548, "trades": 31, "taker_buy_volume": 22676.1, "taker_buy_quote": 2241.88711}, {"ts": 1769305020000, "open": 0.099, "high": 0.099, "low": 0.0987, "close": 0.0987, "volume": 37311.3, "quote_volume": 3687.33507, "trades": 31, "taker_buy_volume": 13644.8, "taker_buy_quote": 1349.262}, {"ts": 1769305080000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 4461.7, "quote_volume": 440.31006, "trades": 11, "taker_buy_volume": 3336.2, "taker_buy_quote": 329.32502}, {"ts": 1769305140000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 6836.3, "quote_volume": 675.83512, "trades": 14, "taker_buy_volume": 3314.3, "taker_buy_quote": 327.70591}, {"ts": 1769305200000, "open": 0.0988, "high": 0.0997, "low": 0.0987, "close": 0.0997, "volume": 50190.6, "quote_volume": 4988.37699, "trades": 45, "taker_buy_volume": 28219.6, "taker_buy_quote": 2804.72855}, {"ts": 1769305260000, "open": 0.0997, "high": 0.0998, "low": 0.0994, "close": 0.0994, "volume": 15006.2, "quote_volume": 1493.61521, "trades": 32, "taker_buy_volume": 4266.1, "taker_buy_quote": 424.25683}, {"ts": 1769305320000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 2049.5, "quote_volume": 203.35245, "trades": 7, "taker_buy_volume": 120.3, "taker_buy_quote": 11.93376}, {"ts": 1769305380000, "open": 0.0992, "high": 0.0992, "low": 0.0988, "close": 0.099, "volume": 24727.3, "quote_volume": 2446.04389, "trades": 30, "taker_buy_volume": 18000.8, "taker_buy_quote": 1780.03471}, {"ts": 1769305440000, "open": 0.0989, "high": 0.0991, "low": 0.0988, "close": 0.0991, "volume": 23911.4, "quote_volume": 2364.58946, "trades": 28, "taker_buy_volume": 21645.9, "taker_buy_quote": 2140.73369}, {"ts": 1769305500000, "open": 0.099, "high": 0.0993, "low": 0.0989, "close": 0.0993, "volume": 37000.6, "quote_volume": 3665.11271, "trades": 30, "taker_buy_volume": 21416.0, "taker_buy_quote": 2123.41095}, {"ts": 1769305560000, "open": 0.0992, "high": 0.0995, "low": 0.0992, "close": 0.0995, "volume": 14490.6, "quote_volume": 1439.66937, "trades": 26, "taker_buy_volume": 8235.4, "taker_buy_quote": 818.33421}, {"ts": 1769305620000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 8253.7, "quote_volume": 821.22423, "trades": 18, "taker_buy_volume": 6102.2, "taker_buy_quote": 607.19144}, {"ts": 1769305680000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 16757.3, "quote_volume": 1665.51641, "trades": 15, "taker_buy_volume": 6409.0, "taker_buy_quote": 636.90083}, {"ts": 1769305740000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 7493.3, "quote_volume": 744.17602, "trades": 18, "taker_buy_volume": 4616.6, "taker_buy_quote": 458.51042}, {"ts": 1769305800000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 22169.1, "quote_volume": 2201.11512, "trades": 24, "taker_buy_volume": 19821.4, "taker_buy_quote": 1968.22328}, {"ts": 1769305860000, "open": 0.0995, "high": 0.0998, "low": 0.0995, "close": 0.0996, "volume": 25453.6, "quote_volume": 2537.26495, "trades": 27, "taker_buy_volume": 18440.3, "taker_buy_quote": 1838.36199}, {"ts": 1769305920000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 17334.1, "quote_volume": 1727.03388, "trades": 18, "taker_buy_volume": 14266.4, "taker_buy_quote": 1421.28461}, {"ts": 1769305980000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 2626.7, "quote_volume": 261.48147, "trades": 7, "taker_buy_volume": 1369.9, "taker_buy_quote": 136.42987}, {"ts": 1769306040000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 28504.5, "quote_volume": 2840.94828, "trades": 20, "taker_buy_volume": 21752.5, "taker_buy_quote": 2168.44908}, {"ts": 1769306100000, "open": 0.0996, "high": 0.0996, "low": 0.0993, "close": 0.0995, "volume": 26396.8, "quote_volume": 2626.27827, "trades": 31, "taker_buy_volume": 12549.8, "taker_buy_quote": 1248.04311}, {"ts": 1769306160000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 895.2, "quote_volume": 89.13754, "trades": 4, "taker_buy_volume": 651.4, "taker_buy_quote": 64.87944}, {"ts": 1769306220000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 12335.9, "quote_volume": 1226.25781, "trades": 20, "taker_buy_volume": 7875.5, "taker_buy_quote": 782.86054}, {"ts": 1769306280000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 14511.3, "quote_volume": 1443.80877, "trades": 20, "taker_buy_volume": 11837.6, "taker_buy_quote": 1178.00348}, {"ts": 1769306340000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 2800.6, "quote_volume": 278.736, "trades": 6, "taker_buy_volume": 1053.7, "taker_buy_quote": 104.84315}, {"ts": 1769306400000, "open": 0.0994, "high": 0.0997, "low": 0.0994, "close": 0.0996, "volume": 21658.2, "quote_volume": 2154.64031, "trades": 34, "taker_buy_volume": 14089.5, "taker_buy_quote": 1401.26292}, {"ts": 1769306460000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 551.0, "quote_volume": 54.89715, "trades": 3, "taker_buy_volume": 175.5, "taker_buy_quote": 17.49735}, {"ts": 1769306520000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 2117.6, "quote_volume": 211.12472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306580000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 12919.8, "quote_volume": 1286.2974, "trades": 27, "taker_buy_volume": 6989.1, "taker_buy_quote": 695.84835}, {"ts": 1769306640000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 21338.5, "quote_volume": 2119.55118, "trades": 37, "taker_buy_volume": 15088.5, "taker_buy_quote": 1498.65769}, {"ts": 1769306700000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 12154.4, "quote_volume": 1207.11873, "trades": 32, "taker_buy_volume": 9846.6, "taker_buy_quote": 977.87259}, {"ts": 1769306760000, "open": 0.0993, "high": 0.0995, "low": 0.0992, "close": 0.0995, "volume": 15571.8, "quote_volume": 1547.60136, "trades": 18, "taker_buy_volume": 14113.6, "taker_buy_quote": 1402.82932}, {"ts": 1769306820000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 1180.1, "quote_volume": 117.39126, "trades": 7, "taker_buy_volume": 893.2, "taker_buy_quote": 88.8734}, {"ts": 1769306880000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 37721.4, "quote_volume": 3761.38448, "trades": 39, "taker_buy_volume": 28979.7, "taker_buy_quote": 2890.43773}, {"ts": 1769306940000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 11479.8, "quote_volume": 1145.38644, "trades": 22, "taker_buy_volume": 10199.0, "taker_buy_quote": 1017.70116}, {"ts": 1769307000000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 13845.3, "quote_volume": 1380.25012, "trades": 22, "taker_buy_volume": 9318.0, "taker_buy_quote": 928.89567}, {"ts": 1769307060000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 27067.2, "quote_volume": 2694.6146, "trades": 19, "taker_buy_volume": 13523.2, "taker_buy_quote": 1345.67868}, {"ts": 1769307120000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 18302.1, "quote_volume": 1822.02022, "trades": 20, "taker_buy_volume": 2452.5, "taker_buy_quote": 244.28337}, {"ts": 1769307180000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 19020.5, "quote_volume": 1891.19375, "trades": 25, "taker_buy_volume": 7880.7, "taker_buy_quote": 783.80045}, {"ts": 1769307240000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 12246.3, "quote_volume": 1218.61175, "trades": 29, "taker_buy_volume": 8348.2, "taker_buy_quote": 830.7662}, {"ts": 1769307300000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 176.7, "quote_volume": 17.59932, "trades": 1, "taker_buy_volume": 176.7, "taker_buy_quote": 17.59932}, {"ts": 1769307360000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 11984.3, "quote_volume": 1193.62599, "trades": 12, "taker_buy_volume": 623.2, "taker_buy_quote": 62.07072}, {"ts": 1769307420000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 38776.7, "quote_volume": 3864.37877, "trades": 35, "taker_buy_volume": 17161.0, "taker_buy_quote": 1710.73543}, {"ts": 1769307480000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 6362.2, "quote_volume": 633.22822, "trades": 10, "taker_buy_volume": 6021.0, "taker_buy_quote": 599.27882}, {"ts": 1769307540000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 15889.8, "quote_volume": 1582.89495, "trades": 19, "taker_buy_volume": 11869.0, "taker_buy_quote": 1182.54401}, {"ts": 1769307600000, "open": 0.0996, "high": 0.0997, "low": 0.0994, "close": 0.0994, "volume": 11910.8, "quote_volume": 1186.4733, "trades": 26, "taker_buy_volume": 8279.6, "taker_buy_quote": 824.92514}, {"ts": 1769307660000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 6092.5, "quote_volume": 605.5945, "trades": 7, "taker_buy_volume": 1204.8, "taker_buy_quote": 119.75712}, {"ts": 1769307720000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 3474.1, "quote_volume": 345.38615, "trades": 12, "taker_buy_volume": 2934.6, "taker_buy_quote": 291.76727}, {"ts": 1769307780000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 8143.8, "quote_volume": 811.29492, "trades": 13, "taker_buy_volume": 5274.7, "taker_buy_quote": 525.54909}, {"ts": 1769307840000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 3951.0, "quote_volume": 393.11396, "trades": 11, "taker_buy_volume": 1719.1, "taker_buy_quote": 171.05045}, {"ts": 1769307900000, "open": 0.0996, "high": 0.0999, "low": 0.0996, "close": 0.0998, "volume": 35370.0, "quote_volume": 3528.94647, "trades": 41, "taker_buy_volume": 34031.5, "taker_buy_quote": 3395.41645}, {"ts": 1769307960000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 641.7, "quote_volume": 63.97749, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308020000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 24509.1, "quote_volume": 2440.3567, "trades": 43, "taker_buy_volume": 16842.5, "taker_buy_quote": 1677.01427}, {"ts": 1769308080000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 792.8, "quote_volume": 78.8836, "trades": 2, "taker_buy_volume": 792.8, "taker_buy_quote": 78.8836}, {"ts": 1769308140000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 15583.8, "quote_volume": 1549.14479, "trades": 24, "taker_buy_volume": 4028.4, "taker_buy_quote": 400.55542}, {"ts": 1769308200000, "open": 0.0994, "high": 0.0999, "low": 0.0993, "close": 0.0996, "volume": 11844.2, "quote_volume": 1179.28159, "trades": 34, "taker_buy_volume": 7918.0, "taker_buy_quote": 788.1132}, {"ts": 1769308260000, "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": 1769308320000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 122.2, "quote_volume": 12.1589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308380000, "open": 0.0995, "high": 0.0997, "low": 0.0994, "close": 0.0996, "volume": 37039.0, "quote_volume": 3689.14762, "trades": 33, "taker_buy_volume": 13876.8, "taker_buy_quote": 1382.21592}, {"ts": 1769308440000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 151.0, "quote_volume": 15.0396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308500000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 159.7, "quote_volume": 15.90612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308560000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 1377.9, "quote_volume": 136.98079, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308620000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 9612.8, "quote_volume": 955.87431, "trades": 11, "taker_buy_volume": 6787.6, "taker_buy_quote": 675.04943}, {"ts": 1769308680000, "open": 0.0994, "high": 0.0996, "low": 0.0992, "close": 0.0996, "volume": 35765.3, "quote_volume": 3551.33117, "trades": 51, "taker_buy_volume": 20878.2, "taker_buy_quote": 2073.84457}, {"ts": 1769308740000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 324.5, "quote_volume": 32.28775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308800000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 9876.7, "quote_volume": 982.64565, "trades": 14, "taker_buy_volume": 1474.1, "taker_buy_quote": 146.67295}, {"ts": 1769308860000, "open": 0.0993, "high": 0.0993, "low": 0.099, "close": 0.0991, "volume": 27587.9, "quote_volume": 2735.13272, "trades": 27, "taker_buy_volume": 7465.7, "taker_buy_quote": 739.97613}, {"ts": 1769308920000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 19132.4, "quote_volume": 1898.2111, "trades": 22, "taker_buy_volume": 17865.2, "taker_buy_quote": 1772.63158}, {"ts": 1769308980000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 1097.1, "quote_volume": 108.83232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309040000, "open": 0.0991, "high": 0.0991, "low": 0.0987, "close": 0.0987, "volume": 31106.0, "quote_volume": 3075.53355, "trades": 31, "taker_buy_volume": 22922.6, "taker_buy_quote": 2266.38011}, {"ts": 1769309100000, "open": 0.0988, "high": 0.0991, "low": 0.0988, "close": 0.0989, "volume": 8529.8, "quote_volume": 843.92503, "trades": 21, "taker_buy_volume": 7503.9, "taker_buy_quote": 742.46507}, {"ts": 1769309160000, "open": 0.0989, "high": 0.0992, "low": 0.0989, "close": 0.0991, "volume": 8423.7, "quote_volume": 835.29211, "trades": 15, "taker_buy_volume": 6375.6, "taker_buy_quote": 632.36815}, {"ts": 1769309220000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 3453.8, "quote_volume": 342.1698, "trades": 9, "taker_buy_volume": 2436.0, "taker_buy_quote": 241.4076}, {"ts": 1769309280000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 13927.1, "quote_volume": 1381.41234, "trades": 15, "taker_buy_volume": 10976.3, "taker_buy_quote": 1088.69298}, {"ts": 1769309340000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 124.7, "quote_volume": 12.35777, "trades": 1, "taker_buy_volume": 124.7, "taker_buy_quote": 12.35777}, {"ts": 1769309400000, "open": 0.0991, "high": 0.0994, "low": 0.0991, "close": 0.0994, "volume": 12401.0, "quote_volume": 1229.17523, "trades": 13, "taker_buy_volume": 11080.2, "taker_buy_quote": 1098.16369}, {"ts": 1769309460000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 2863.7, "quote_volume": 284.36541, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309520000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 3488.1, "quote_volume": 346.40679, "trades": 8, "taker_buy_volume": 2476.6, "taker_buy_quote": 245.96484}, {"ts": 1769309580000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 3954.9, "quote_volume": 392.32053, "trades": 6, "taker_buy_volume": 3721.0, "taker_buy_quote": 369.1232}, {"ts": 1769309640000, "open": 0.099, "high": 0.099, "low": 0.0987, "close": 0.0989, "volume": 23282.3, "quote_volume": 2300.70754, "trades": 27, "taker_buy_volume": 14937.4, "taker_buy_quote": 1476.11389}, {"ts": 1769309700000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 122.5, "quote_volume": 12.11525, "trades": 1, "taker_buy_volume": 122.5, "taker_buy_quote": 12.11525}, {"ts": 1769309760000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 248.4, "quote_volume": 24.56676, "trades": 2, "taker_buy_volume": 124.2, "taker_buy_quote": 12.28338}, {"ts": 1769309820000, "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": 1769309880000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 2127.1, "quote_volume": 210.66179, "trades": 8, "taker_buy_volume": 1254.4, "taker_buy_quote": 124.27546}, {"ts": 1769309940000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 4552.7, "quote_volume": 451.50288, "trades": 7, "taker_buy_volume": 3789.7, "taker_buy_quote": 375.88958}, {"ts": 1769310000000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 2963.9, "quote_volume": 294.38466, "trades": 10, "taker_buy_volume": 2644.2, "taker_buy_quote": 262.62626}, {"ts": 1769310060000, "open": 0.0993, "high": 0.0999, "low": 0.0993, "close": 0.0998, "volume": 9285.0, "quote_volume": 925.72941, "trades": 17, "taker_buy_volume": 589.8, "taker_buy_quote": 58.76419}, {"ts": 1769310120000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 4808.6, "quote_volume": 479.37141, "trades": 9, "taker_buy_volume": 338.8, "taker_buy_quote": 33.74448}, {"ts": 1769310180000, "open": 0.0996, "high": 0.0999, "low": 0.0996, "close": 0.0999, "volume": 9540.9, "quote_volume": 952.75334, "trades": 10, "taker_buy_volume": 9540.9, "taker_buy_quote": 952.75334}, {"ts": 1769310240000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 15322.5, "quote_volume": 1530.35902, "trades": 13, "taker_buy_volume": 12079.2, "taker_buy_quote": 1206.68772}, {"ts": 1769310300000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 120.6, "quote_volume": 12.03588, "trades": 1, "taker_buy_volume": 120.6, "taker_buy_quote": 12.03588}, {"ts": 1769310360000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 963.9, "quote_volume": 96.10872, "trades": 3, "taker_buy_volume": 78.9, "taker_buy_quote": 7.87422}, {"ts": 1769310420000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 8385.1, "quote_volume": 836.64537, "trades": 6, "taker_buy_volume": 7182.7, "taker_buy_quote": 716.64585}, {"ts": 1769310480000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 2627.2, "quote_volume": 261.90536, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310540000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 488.1, "quote_volume": 48.65133, "trades": 4, "taker_buy_volume": 488.1, "taker_buy_quote": 48.65133}, {"ts": 1769310600000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 839.5, "quote_volume": 83.6625, "trades": 9, "taker_buy_volume": 422.1, "taker_buy_quote": 42.05328}, {"ts": 1769310660000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 4019.7, "quote_volume": 400.75699, "trades": 12, "taker_buy_volume": 3741.9, "taker_buy_quote": 373.08811}, {"ts": 1769310720000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 18377.3, "quote_volume": 1831.14411, "trades": 30, "taker_buy_volume": 1981.7, "taker_buy_quote": 197.57549}, {"ts": 1769310780000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 6414.5, "quote_volume": 641.4019, "trades": 4, "taker_buy_volume": 6414.5, "taker_buy_quote": 641.4019}, {"ts": 1769310840000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 38222.8, "quote_volume": 3824.40325, "trades": 22, "taker_buy_volume": 33790.6, "taker_buy_quote": 3380.74003}, {"ts": 1769310900000, "open": 0.1001, "high": 0.1004, "low": 0.1001, "close": 0.1002, "volume": 37957.9, "quote_volume": 3806.54875, "trades": 34, "taker_buy_volume": 29370.4, "taker_buy_quote": 2946.29803}, {"ts": 1769310960000, "open": 0.1003, "high": 0.1005, "low": 0.1002, "close": 0.1005, "volume": 21066.4, "quote_volume": 2113.36221, "trades": 18, "taker_buy_volume": 14783.8, "taker_buy_quote": 1483.54361}, {"ts": 1769311020000, "open": 0.1005, "high": 0.1006, "low": 0.1003, "close": 0.1003, "volume": 13978.9, "quote_volume": 1403.70032, "trades": 22, "taker_buy_volume": 5144.5, "taker_buy_quote": 516.87436}, {"ts": 1769311080000, "open": 0.1002, "high": 0.1003, "low": 0.1, "close": 0.1002, "volume": 33641.2, "quote_volume": 3368.75831, "trades": 30, "taker_buy_volume": 27357.9, "taker_buy_quote": 2739.90031}, {"ts": 1769311140000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 26567.2, "quote_volume": 2660.90926, "trades": 24, "taker_buy_volume": 16906.2, "taker_buy_quote": 1693.84316}, {"ts": 1769311200000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 1253.1, "quote_volume": 125.11485, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311260000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 921.9, "quote_volume": 92.06325, "trades": 7, "taker_buy_volume": 466.3, "taker_buy_quote": 46.58337}, {"ts": 1769311320000, "open": 0.0999, "high": 0.1, "low": 0.0997, "close": 0.0997, "volume": 14550.0, "quote_volume": 1453.11418, "trades": 19, "taker_buy_volume": 10040.0, "taker_buy_quote": 1003.01445}, {"ts": 1769311380000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 2021.8, "quote_volume": 201.69846, "trades": 6, "taker_buy_volume": 1130.9, "taker_buy_quote": 112.87573}, {"ts": 1769311440000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 373.1, "quote_volume": 37.27269, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311500000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 765.8, "quote_volume": 76.50342, "trades": 5, "taker_buy_volume": 175.8, "taker_buy_quote": 17.56242}, {"ts": 1769311560000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 8888.7, "quote_volume": 890.29308, "trades": 19, "taker_buy_volume": 2985.6, "taker_buy_quote": 299.00694}, {"ts": 1769311620000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 997.9, "quote_volume": 99.94567, "trades": 7, "taker_buy_volume": 558.8, "taker_buy_quote": 55.99176}, {"ts": 1769311680000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 403.3, "quote_volume": 40.37033, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311740000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 6737.6, "quote_volume": 675.07866, "trades": 7, "taker_buy_volume": 6449.0, "taker_buy_quote": 646.1898}, {"ts": 1769311800000, "open": 0.1001, "high": 0.1002, "low": 0.0999, "close": 0.0999, "volume": 13042.2, "quote_volume": 1305.42602, "trades": 20, "taker_buy_volume": 5752.4, "taker_buy_quote": 576.00854}, {"ts": 1769311860000, "open": 0.0998, "high": 0.1001, "low": 0.0997, "close": 0.1001, "volume": 26818.6, "quote_volume": 2681.98724, "trades": 25, "taker_buy_volume": 23126.1, "taker_buy_quote": 2313.26885}, {"ts": 1769311920000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 1111.8, "quote_volume": 111.15149, "trades": 7, "taker_buy_volume": 122.1, "taker_buy_quote": 12.21}, {"ts": 1769311980000, "open": 0.0998, "high": 0.0998, "low": 0.0995, "close": 0.0995, "volume": 2687.6, "quote_volume": 268.09237, "trades": 7, "taker_buy_volume": 420.4, "taker_buy_quote": 41.95592}, {"ts": 1769312040000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 2049.3, "quote_volume": 203.49549, "trades": 9, "taker_buy_volume": 122.7, "taker_buy_quote": 12.18411}, {"ts": 1769312100000, "open": 0.0993, "high": 0.0997, "low": 0.0992, "close": 0.0997, "volume": 17292.2, "quote_volume": 1718.83956, "trades": 26, "taker_buy_volume": 16576.2, "taker_buy_quote": 1647.78155}, {"ts": 1769312160000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 43935.0, "quote_volume": 4381.49194, "trades": 55, "taker_buy_volume": 35870.7, "taker_buy_quote": 3576.87902}, {"ts": 1769312220000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 6693.7, "quote_volume": 667.65694, "trades": 13, "taker_buy_volume": 4971.5, "taker_buy_quote": 496.01555}, {"ts": 1769312280000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 2258.8, "quote_volume": 225.13025, "trades": 10, "taker_buy_volume": 1460.4, "taker_buy_quote": 145.60188}, {"ts": 1769312340000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 4560.0, "quote_volume": 454.39414, "trades": 12, "taker_buy_volume": 484.7, "taker_buy_quote": 48.30018}, {"ts": 1769312400000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 517.8, "quote_volume": 51.57288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312460000, "open": 0.0996, "high": 0.0996, "low": 0.0993, "close": 0.0993, "volume": 8701.4, "quote_volume": 865.21555, "trades": 38, "taker_buy_volume": 2983.1, "taker_buy_quote": 296.78369}, {"ts": 1769312520000, "open": 0.0994, "high": 0.0998, "low": 0.0994, "close": 0.0997, "volume": 33400.2, "quote_volume": 3327.20499, "trades": 45, "taker_buy_volume": 13950.7, "taker_buy_quote": 1388.58899}, {"ts": 1769312580000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 6060.6, "quote_volume": 603.21755, "trades": 19, "taker_buy_volume": 533.5, "taker_buy_quote": 53.1366}, {"ts": 1769312640000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 33479.0, "quote_volume": 3332.97421, "trades": 55, "taker_buy_volume": 22554.6, "taker_buy_quote": 2245.79471}, {"ts": 1769312700000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 14967.3, "quote_volume": 1492.07747, "trades": 22, "taker_buy_volume": 6958.3, "taker_buy_quote": 693.74251}, {"ts": 1769312760000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 8668.0, "quote_volume": 864.70881, "trades": 15, "taker_buy_volume": 8493.4, "taker_buy_quote": 847.28373}, {"ts": 1769312820000, "open": 0.0998, "high": 0.0998, "low": 0.0994, "close": 0.0994, "volume": 6532.5, "quote_volume": 650.33537, "trades": 18, "taker_buy_volume": 1254.4, "taker_buy_quote": 124.68736}, {"ts": 1769312880000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 353.2, "quote_volume": 35.12571, "trades": 4, "taker_buy_volume": 353.2, "taker_buy_quote": 35.12571}, {"ts": 1769312940000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 10327.9, "quote_volume": 1027.0868, "trades": 15, "taker_buy_volume": 1231.4, "taker_buy_quote": 122.46586}, {"ts": 1769313000000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 19377.2, "quote_volume": 1924.29994, "trades": 17, "taker_buy_volume": 16735.7, "taker_buy_quote": 1661.85501}, {"ts": 1769313060000, "open": 0.0994, "high": 0.0997, "low": 0.0994, "close": 0.0995, "volume": 27269.9, "quote_volume": 2715.56558, "trades": 25, "taker_buy_volume": 22124.0, "taker_buy_quote": 2203.54853}, {"ts": 1769313120000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 115.1, "quote_volume": 11.44094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313180000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 4381.3, "quote_volume": 435.04279, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313240000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 2936.1, "quote_volume": 291.53278, "trades": 5, "taker_buy_volume": 2716.6, "taker_buy_quote": 269.75838}, {"ts": 1769313300000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 435.6, "quote_volume": 43.30629, "trades": 4, "taker_buy_volume": 316.7, "taker_buy_quote": 31.48763}, {"ts": 1769313360000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 1290.9, "quote_volume": 128.28687, "trades": 9, "taker_buy_volume": 759.9, "taker_buy_quote": 75.53406}, {"ts": 1769313420000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 763.1, "quote_volume": 75.75499, "trades": 4, "taker_buy_volume": 122.1, "taker_buy_quote": 12.11232}, {"ts": 1769313480000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 394.8, "quote_volume": 39.16416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313540000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 7548.6, "quote_volume": 748.82112, "trades": 9, "taker_buy_volume": 5865.1, "taker_buy_quote": 581.81792}, {"ts": 1769313600000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 19848.2, "quote_volume": 1964.34982, "trades": 25, "taker_buy_volume": 11791.7, "taker_buy_quote": 1167.4863}, {"ts": 1769313660000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 4421.4, "quote_volume": 438.16074, "trades": 9, "taker_buy_volume": 3783.4, "taker_buy_quote": 374.93494}, {"ts": 1769313720000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 20994.3, "quote_volume": 2084.48243, "trades": 26, "taker_buy_volume": 11673.4, "taker_buy_quote": 1159.06808}, {"ts": 1769313780000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 9070.8, "quote_volume": 900.00148, "trades": 8, "taker_buy_volume": 947.2, "taker_buy_quote": 93.96224}, {"ts": 1769313840000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 660.0, "quote_volume": 65.472, "trades": 5, "taker_buy_volume": 226.7, "taker_buy_quote": 22.48864}, {"ts": 1769313900000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 6749.1, "quote_volume": 669.96859, "trades": 13, "taker_buy_volume": 3798.8, "taker_buy_quote": 377.1005}, {"ts": 1769313960000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 317.2, "quote_volume": 31.43452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314020000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 13126.0, "quote_volume": 1300.66095, "trades": 9, "taker_buy_volume": 9106.2, "taker_buy_quote": 902.42442}, {"ts": 1769314080000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 201.7, "quote_volume": 19.98847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314140000, "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": 1769314200000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 121.9, "quote_volume": 12.09248, "trades": 1, "taker_buy_volume": 121.9, "taker_buy_quote": 12.09248}, {"ts": 1769314260000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 1691.9, "quote_volume": 167.99458, "trades": 4, "taker_buy_volume": 1581.0, "taker_buy_quote": 156.9933}, {"ts": 1769314320000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 6587.1, "quote_volume": 654.08656, "trades": 6, "taker_buy_volume": 1200.0, "taker_buy_quote": 119.16}, {"ts": 1769314380000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 8866.8, "quote_volume": 877.51298, "trades": 23, "taker_buy_volume": 4427.0, "taker_buy_quote": 437.8303}, {"ts": 1769314440000, "open": 0.0988, "high": 0.0988, "low": 0.0985, "close": 0.0986, "volume": 15259.2, "quote_volume": 1505.26488, "trades": 22, "taker_buy_volume": 3185.2, "taker_buy_quote": 314.06072}, {"ts": 1769314500000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 4039.1, "quote_volume": 398.36623, "trades": 10, "taker_buy_volume": 2165.5, "taker_buy_quote": 213.5701}, {"ts": 1769314560000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 210.8, "quote_volume": 20.7638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314620000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 2629.7, "quote_volume": 259.28842, "trades": 7, "taker_buy_volume": 2629.7, "taker_buy_quote": 259.28842}, {"ts": 1769314680000, "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": 1769314740000, "open": 0.0985, "high": 0.0986, "low": 0.0982, "close": 0.0986, "volume": 29888.6, "quote_volume": 2939.73315, "trades": 42, "taker_buy_volume": 18137.7, "taker_buy_quote": 1784.69456}, {"ts": 1769314800000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 7818.4, "quote_volume": 772.41149, "trades": 13, "taker_buy_volume": 2128.9, "taker_buy_quote": 210.28889}, {"ts": 1769314860000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 2062.9, "quote_volume": 203.63288, "trades": 9, "taker_buy_volume": 246.5, "taker_buy_quote": 24.3542}, {"ts": 1769314920000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 5086.7, "quote_volume": 502.19071, "trades": 10, "taker_buy_volume": 1746.6, "taker_buy_quote": 172.55164}, {"ts": 1769314980000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 2593.8, "quote_volume": 256.22299, "trades": 8, "taker_buy_volume": 206.0, "taker_buy_quote": 20.3408}, {"ts": 1769315040000, "open": 0.0988, "high": 0.0993, "low": 0.0988, "close": 0.0991, "volume": 11255.1, "quote_volume": 1114.36546, "trades": 22, "taker_buy_volume": 2841.8, "taker_buy_quote": 281.3311}, {"ts": 1769315100000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 246.4, "quote_volume": 24.41824, "trades": 3, "taker_buy_volume": 124.8, "taker_buy_quote": 12.36768}, {"ts": 1769315160000, "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": 1769315220000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 261.4, "quote_volume": 25.90474, "trades": 2, "taker_buy_volume": 261.4, "taker_buy_quote": 25.90474}, {"ts": 1769315280000, "open": 0.0992, "high": 0.0996, "low": 0.0992, "close": 0.0996, "volume": 13838.9, "quote_volume": 1377.01981, "trades": 23, "taker_buy_volume": 7311.6, "taker_buy_quote": 726.90073}, {"ts": 1769315340000, "open": 0.0995, "high": 0.0997, "low": 0.0994, "close": 0.0997, "volume": 46528.9, "quote_volume": 4627.60349, "trades": 22, "taker_buy_volume": 17031.5, "taker_buy_quote": 1694.91538}, {"ts": 1769315400000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 7719.5, "quote_volume": 770.29365, "trades": 12, "taker_buy_volume": 1694.1, "taker_buy_quote": 169.03503}, {"ts": 1769315460000, "open": 0.0997, "high": 0.0999, "low": 0.0996, "close": 0.0996, "volume": 8274.4, "quote_volume": 825.52368, "trades": 19, "taker_buy_volume": 4362.7, "taker_buy_quote": 435.27511}, {"ts": 1769315520000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 18367.0, "quote_volume": 1830.15308, "trades": 24, "taker_buy_volume": 14719.9, "taker_buy_quote": 1466.53721}, {"ts": 1769315580000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 1993.5, "quote_volume": 198.75195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315640000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 45731.8, "quote_volume": 4559.59717, "trades": 24, "taker_buy_volume": 4028.1, "taker_buy_quote": 401.73828}, {"ts": 1769315700000, "open": 0.0996, "high": 0.0996, "low": 0.0993, "close": 0.0993, "volume": 15184.3, "quote_volume": 1509.3341, "trades": 21, "taker_buy_volume": 10447.1, "taker_buy_quote": 1037.99263}, {"ts": 1769315760000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 8458.4, "quote_volume": 839.10204, "trades": 11, "taker_buy_volume": 8458.4, "taker_buy_quote": 839.10204}, {"ts": 1769315820000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 123.9, "quote_volume": 12.29088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315880000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 2332.0, "quote_volume": 231.44766, "trades": 4, "taker_buy_volume": 2332.0, "taker_buy_quote": 231.44766}, {"ts": 1769315940000, "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": 1769316000000, "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": 1769316060000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 9327.0, "quote_volume": 926.89767, "trades": 8, "taker_buy_volume": 9206.9, "taker_buy_quote": 914.97174}, {"ts": 1769316120000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 102.2, "quote_volume": 10.1689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316180000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 1189.5, "quote_volume": 118.4742, "trades": 5, "taker_buy_volume": 1189.5, "taker_buy_quote": 118.4742}, {"ts": 1769316240000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 102.3, "quote_volume": 10.18908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316300000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 4419.9, "quote_volume": 441.21405, "trades": 7, "taker_buy_volume": 4299.8, "taker_buy_quote": 429.22807}, {"ts": 1769316360000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 122.3, "quote_volume": 12.21777, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316420000, "open": 0.0997, "high": 0.1, "low": 0.0997, "close": 0.0999, "volume": 17328.2, "quote_volume": 1731.95304, "trades": 25, "taker_buy_volume": 12844.4, "taker_buy_quote": 1283.89585}, {"ts": 1769316480000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 2248.4, "quote_volume": 224.53287, "trades": 8, "taker_buy_volume": 173.5, "taker_buy_quote": 17.33265}, {"ts": 1769316540000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 594.8, "quote_volume": 59.24734, "trades": 6, "taker_buy_volume": 60.0, "taker_buy_quote": 5.976}, {"ts": 1769316600000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 19946.0, "quote_volume": 1988.23037, "trades": 28, "taker_buy_volume": 17673.6, "taker_buy_quote": 1761.70271}, {"ts": 1769316660000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 679.3, "quote_volume": 67.79414, "trades": 4, "taker_buy_volume": 679.3, "taker_buy_quote": 67.79414}, {"ts": 1769316720000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 2507.3, "quote_volume": 250.47927, "trades": 6, "taker_buy_volume": 1254.4, "taker_buy_quote": 125.31456}, {"ts": 1769316780000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 4229.0, "quote_volume": 422.08134, "trades": 16, "taker_buy_volume": 1631.2, "taker_buy_quote": 162.8209}, {"ts": 1769316840000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 2119.7, "quote_volume": 211.54606, "trades": 6, "taker_buy_volume": 2067.0, "taker_buy_quote": 206.2866}, {"ts": 1769316900000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 6027.4, "quote_volume": 600.36668, "trades": 12, "taker_buy_volume": 1509.0, "taker_buy_quote": 150.31647}, {"ts": 1769316960000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 2605.7, "quote_volume": 259.52772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317020000, "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": 1769317080000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 16748.7, "quote_volume": 1667.94257, "trades": 21, "taker_buy_volume": 7019.4, "taker_buy_quote": 699.02424}, {"ts": 1769317140000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 6007.4, "quote_volume": 597.7363, "trades": 10, "taker_buy_volume": 4684.5, "taker_buy_quote": 466.10775}, {"ts": 1769317200000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 7008.8, "quote_volume": 697.4761, "trades": 11, "taker_buy_volume": 4607.7, "taker_buy_quote": 458.56665}, {"ts": 1769317260000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 3640.1, "quote_volume": 362.18995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317320000, "open": 0.0994, "high": 0.0998, "low": 0.0994, "close": 0.0997, "volume": 65731.8, "quote_volume": 6549.6684, "trades": 40, "taker_buy_volume": 58163.3, "taker_buy_quote": 5796.22737}, {"ts": 1769317380000, "open": 0.0998, "high": 0.0999, "low": 0.0996, "close": 0.0997, "volume": 16266.0, "quote_volume": 1623.31245, "trades": 23, "taker_buy_volume": 10885.3, "taker_buy_quote": 1086.86665}, {"ts": 1769317440000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 20375.7, "quote_volume": 2030.98038, "trades": 17, "taker_buy_volume": 3049.1, "taker_buy_quote": 303.82263}, {"ts": 1769317500000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 13963.5, "quote_volume": 1393.54502, "trades": 11, "taker_buy_volume": 10827.4, "taker_buy_quote": 1080.56224}, {"ts": 1769317560000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 1333.4, "quote_volume": 132.93998, "trades": 5, "taker_buy_volume": 989.3, "taker_buy_quote": 98.63321}, {"ts": 1769317620000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 5769.7, "quote_volume": 575.69596, "trades": 9, "taker_buy_volume": 3805.2, "taker_buy_quote": 379.63886}, {"ts": 1769317680000, "open": 0.0999, "high": 0.1004, "low": 0.0999, "close": 0.1004, "volume": 18935.4, "quote_volume": 1896.09225, "trades": 21, "taker_buy_volume": 15859.7, "taker_buy_quote": 1587.59954}, {"ts": 1769317740000, "open": 0.1003, "high": 0.1006, "low": 0.1001, "close": 0.1002, "volume": 40466.5, "quote_volume": 4061.46162, "trades": 72, "taker_buy_volume": 21028.6, "taker_buy_quote": 2112.63538}, {"ts": 1769317800000, "open": 0.1002, "high": 0.1005, "low": 0.1002, "close": 0.1005, "volume": 29517.7, "quote_volume": 2962.80473, "trades": 43, "taker_buy_volume": 16419.8, "taker_buy_quote": 1647.79771}, {"ts": 1769317860000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 4302.0, "quote_volume": 431.9208, "trades": 10, "taker_buy_volume": 3037.8, "taker_buy_quote": 304.99512}, {"ts": 1769317920000, "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": 1769317980000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 13566.8, "quote_volume": 1361.69266, "trades": 28, "taker_buy_volume": 6558.0, "taker_buy_quote": 658.6224}, {"ts": 1769318040000, "open": 0.1003, "high": 0.1006, "low": 0.1003, "close": 0.1006, "volume": 1673.6, "quote_volume": 167.93514, "trades": 7, "taker_buy_volume": 1673.6, "taker_buy_quote": 167.93514}, {"ts": 1769318100000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 1080.0, "quote_volume": 108.648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318160000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 19783.4, "quote_volume": 1990.21004, "trades": 7, "taker_buy_volume": 10203.3, "taker_buy_quote": 1026.45198}, {"ts": 1769318220000, "open": 0.1005, "high": 0.1007, "low": 0.1004, "close": 0.1004, "volume": 21611.7, "quote_volume": 2175.3685, "trades": 18, "taker_buy_volume": 20067.0, "taker_buy_quote": 2020.12615}, {"ts": 1769318280000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 7478.3, "quote_volume": 748.79406, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318340000, "open": 0.0999, "high": 0.0999, "low": 0.0996, "close": 0.0996, "volume": 8550.8, "quote_volume": 852.91497, "trades": 13, "taker_buy_volume": 1787.2, "taker_buy_quote": 178.00512}, {"ts": 1769318400000, "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": 1769318460000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 3321.4, "quote_volume": 331.06732, "trades": 6, "taker_buy_volume": 243.5, "taker_buy_quote": 24.27695}, {"ts": 1769318520000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 118.7, "quote_volume": 11.83439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318580000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 11099.0, "quote_volume": 1106.39521, "trades": 16, "taker_buy_volume": 6410.0, "taker_buy_quote": 639.077}, {"ts": 1769318640000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 21942.2, "quote_volume": 2189.03402, "trades": 15, "taker_buy_volume": 5919.5, "taker_buy_quote": 590.18656}, {"ts": 1769318700000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 7265.1, "quote_volume": 723.21214, "trades": 16, "taker_buy_volume": 6160.9, "taker_buy_quote": 613.32668}, {"ts": 1769318760000, "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": 1769318820000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 1518.2, "quote_volume": 150.90019, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318880000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 1151.3, "quote_volume": 114.53678, "trades": 7, "taker_buy_volume": 622.2, "taker_buy_quote": 61.89133}, {"ts": 1769318940000, "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": 1769319000000, "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": 1769319060000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 161.2, "quote_volume": 16.01245, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319120000, "open": 0.0992, "high": 0.0992, "low": 0.0988, "close": 0.0988, "volume": 2976.4, "quote_volume": 294.83457, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319180000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 4946.8, "quote_volume": 490.17533, "trades": 16, "taker_buy_volume": 3653.0, "taker_buy_quote": 361.95975}, {"ts": 1769319240000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 53.1, "quote_volume": 5.2569, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319300000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 346.5, "quote_volume": 34.32085, "trades": 4, "taker_buy_volume": 346.5, "taker_buy_quote": 34.32085}, {"ts": 1769319360000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 1808.4, "quote_volume": 179.21244, "trades": 6, "taker_buy_volume": 1755.3, "taker_buy_quote": 173.95023}, {"ts": 1769319420000, "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": 1769319480000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 2601.4, "quote_volume": 257.80378, "trades": 8, "taker_buy_volume": 421.4, "taker_buy_quote": 41.76578}, {"ts": 1769319540000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 3701.1, "quote_volume": 367.61787, "trades": 14, "taker_buy_volume": 3608.3, "taker_buy_quote": 358.41211}, {"ts": 1769319600000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 3922.5, "quote_volume": 389.62031, "trades": 10, "taker_buy_volume": 936.0, "taker_buy_quote": 93.0384}, {"ts": 1769319660000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 579.0, "quote_volume": 57.55855, "trades": 7, "taker_buy_volume": 579.0, "taker_buy_quote": 57.55855}, {"ts": 1769319720000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 7746.6, "quote_volume": 771.91353, "trades": 13, "taker_buy_volume": 2199.7, "taker_buy_quote": 218.91154}, {"ts": 1769319780000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 2848.2, "quote_volume": 284.10111, "trades": 9, "taker_buy_volume": 1621.7, "taker_buy_quote": 161.82135}, {"ts": 1769319840000, "open": 0.0998, "high": 0.0998, "low": 0.0995, "close": 0.0996, "volume": 5297.6, "quote_volume": 528.00794, "trades": 16, "taker_buy_volume": 1552.8, "taker_buy_quote": 154.68156}, {"ts": 1769319900000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 21834.4, "quote_volume": 2180.25946, "trades": 21, "taker_buy_volume": 20511.4, "taker_buy_quote": 2048.09176}, {"ts": 1769319960000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 24929.0, "quote_volume": 2488.26273, "trades": 19, "taker_buy_volume": 1081.1, "taker_buy_quote": 108.00189}, {"ts": 1769320020000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 417.4, "quote_volume": 41.65652, "trades": 2, "taker_buy_volume": 120.4, "taker_buy_quote": 12.01592}, {"ts": 1769320080000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 119.4, "quote_volume": 11.91612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320140000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 55.2, "quote_volume": 5.50344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320200000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 10627.6, "quote_volume": 1059.50039, "trades": 15, "taker_buy_volume": 8899.1, "taker_buy_quote": 887.02921}, {"ts": 1769320260000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 7188.7, "quote_volume": 715.93124, "trades": 16, "taker_buy_volume": 4091.8, "taker_buy_quote": 407.54328}, {"ts": 1769320320000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 4448.8, "quote_volume": 443.54536, "trades": 6, "taker_buy_volume": 3245.7, "taker_buy_quote": 323.59629}, {"ts": 1769320380000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 6461.8, "quote_volume": 644.4994, "trades": 13, "taker_buy_volume": 6256.5, "taker_buy_quote": 624.05152}, {"ts": 1769320440000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 3664.7, "quote_volume": 365.23258, "trades": 7, "taker_buy_volume": 121.3, "taker_buy_quote": 12.08148}, {"ts": 1769320500000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 1685.9, "quote_volume": 168.05991, "trades": 6, "taker_buy_volume": 1565.2, "taker_buy_quote": 156.02612}, {"ts": 1769320560000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 104.5, "quote_volume": 10.4082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320620000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 1836.3, "quote_volume": 182.89548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320680000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 13026.6, "quote_volume": 1299.38233, "trades": 10, "taker_buy_volume": 12907.1, "taker_buy_quote": 1287.45623}, {"ts": 1769320740000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 7498.1, "quote_volume": 746.83566, "trades": 11, "taker_buy_volume": 247.0, "taker_buy_quote": 24.61363}, {"ts": 1769320800000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 4318.5, "quote_volume": 430.10486, "trades": 10, "taker_buy_volume": 2936.3, "taker_buy_quote": 292.45548}, {"ts": 1769320860000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 55.4, "quote_volume": 5.50676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320920000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 3794.4, "quote_volume": 376.28061, "trades": 12, "taker_buy_volume": 2403.5, "taker_buy_quote": 238.29485}, {"ts": 1769320980000, "open": 0.0991, "high": 0.0997, "low": 0.0991, "close": 0.0996, "volume": 88253.4, "quote_volume": 8782.56369, "trades": 51, "taker_buy_volume": 51076.7, "taker_buy_quote": 5081.23592}, {"ts": 1769321040000, "open": 0.0996, "high": 0.0999, "low": 0.0996, "close": 0.0996, "volume": 44701.4, "quote_volume": 4460.19273, "trades": 33, "taker_buy_volume": 33113.9, "taker_buy_quote": 3305.77795}, {"ts": 1769321100000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 119.8, "quote_volume": 11.93208, "trades": 1, "taker_buy_volume": 119.8, "taker_buy_quote": 11.93208}, {"ts": 1769321160000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 7562.6, "quote_volume": 753.23496, "trades": 12, "taker_buy_volume": 4858.8, "taker_buy_quote": 483.93648}, {"ts": 1769321220000, "open": 0.0995, "high": 0.0998, "low": 0.0994, "close": 0.0998, "volume": 22297.4, "quote_volume": 2220.5949, "trades": 37, "taker_buy_volume": 15272.0, "taker_buy_quote": 1521.73048}, {"ts": 1769321280000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 5461.9, "quote_volume": 544.88764, "trades": 12, "taker_buy_volume": 2404.3, "taker_buy_quote": 239.94914}, {"ts": 1769321340000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 4346.6, "quote_volume": 433.4633, "trades": 9, "taker_buy_volume": 3265.9, "taker_buy_quote": 325.6224}, {"ts": 1769321400000, "open": 0.0997, "high": 0.0997, "low": 0.0994, "close": 0.0994, "volume": 78827.4, "quote_volume": 7848.04093, "trades": 55, "taker_buy_volume": 6577.4, "taker_buy_quote": 654.56029}, {"ts": 1769321460000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 1675.2, "quote_volume": 166.70678, "trades": 6, "taker_buy_volume": 243.8, "taker_buy_quote": 24.28248}, {"ts": 1769321520000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 3038.3, "quote_volume": 302.60651, "trades": 10, "taker_buy_volume": 1605.9, "taker_buy_quote": 160.08271}, {"ts": 1769321580000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 1119.8, "quote_volume": 111.45859, "trades": 4, "taker_buy_volume": 118.8, "taker_buy_quote": 11.83248}, {"ts": 1769321640000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 8107.9, "quote_volume": 806.47982, "trades": 9, "taker_buy_volume": 120.9, "taker_buy_quote": 12.01746}, {"ts": 1769321700000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 3242.2, "quote_volume": 322.7191, "trades": 7, "taker_buy_volume": 2144.5, "taker_buy_quote": 213.58003}, {"ts": 1769321760000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 8849.6, "quote_volume": 882.16343, "trades": 13, "taker_buy_volume": 2360.0, "taker_buy_quote": 235.292}, {"ts": 1769321820000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 724.6, "quote_volume": 72.0645, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321880000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 1125.7, "quote_volume": 111.81144, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321940000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 3419.5, "quote_volume": 339.55635, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322000000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 4153.2, "quote_volume": 412.78599, "trades": 9, "taker_buy_volume": 3264.2, "taker_buy_quote": 324.46148}, {"ts": 1769322060000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 1665.1, "quote_volume": 165.55658, "trades": 7, "taker_buy_volume": 332.3, "taker_buy_quote": 33.06385}, {"ts": 1769322120000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 1159.9, "quote_volume": 115.24419, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322180000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 4053.1, "quote_volume": 403.27112, "trades": 8, "taker_buy_volume": 3268.0, "taker_buy_quote": 325.15367}, {"ts": 1769322240000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 1406.2, "quote_volume": 139.80806, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322300000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 15521.5, "quote_volume": 1544.80988, "trades": 17, "taker_buy_volume": 14984.5, "taker_buy_quote": 1491.4198}, {"ts": 1769322360000, "open": 0.0994, "high": 0.1005, "low": 0.0994, "close": 0.1002, "volume": 152650.1, "quote_volume": 15281.67806, "trades": 124, "taker_buy_volume": 114103.0, "taker_buy_quote": 11413.44018}, {"ts": 1769322420000, "open": 0.1002, "high": 0.1004, "low": 0.1001, "close": 0.1001, "volume": 55383.7, "quote_volume": 5554.57046, "trades": 40, "taker_buy_volume": 21691.8, "taker_buy_quote": 2175.46861}, {"ts": 1769322480000, "open": 0.1001, "high": 0.1001, "low": 0.0998, "close": 0.0998, "volume": 7799.2, "quote_volume": 779.40154, "trades": 8, "taker_buy_volume": 1872.8, "taker_buy_quote": 187.09272}, {"ts": 1769322540000, "open": 0.0999, "high": 0.1004, "low": 0.0999, "close": 0.1, "volume": 32355.8, "quote_volume": 3241.756, "trades": 43, "taker_buy_volume": 28040.3, "taker_buy_quote": 2809.59797}, {"ts": 1769322600000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 7850.2, "quote_volume": 785.30974, "trades": 12, "taker_buy_volume": 5956.6, "taker_buy_quote": 595.94974}, {"ts": 1769322660000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1003, "volume": 5398.9, "quote_volume": 540.63775, "trades": 14, "taker_buy_volume": 3678.9, "taker_buy_quote": 368.56142}, {"ts": 1769322720000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 8480.8, "quote_volume": 851.45995, "trades": 11, "taker_buy_volume": 8480.8, "taker_buy_quote": 851.45995}, {"ts": 1769322780000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 1821.6, "quote_volume": 183.0708, "trades": 10, "taker_buy_volume": 1176.2, "taker_buy_quote": 118.2081}, {"ts": 1769322840000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 4392.5, "quote_volume": 440.97953, "trades": 8, "taker_buy_volume": 1001.7, "taker_buy_quote": 100.57068}, {"ts": 1769322900000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 3439.4, "quote_volume": 345.49761, "trades": 12, "taker_buy_volume": 3319.6, "taker_buy_quote": 333.48167}, {"ts": 1769322960000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 208.8, "quote_volume": 20.95476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323020000, "open": 0.1003, "high": 0.1003, "low": 0.1, "close": 0.1, "volume": 16279.7, "quote_volume": 1629.19444, "trades": 27, "taker_buy_volume": 3607.0, "taker_buy_quote": 361.0607}, {"ts": 1769323080000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 1201.1, "quote_volume": 120.23011, "trades": 2, "taker_buy_volume": 1201.1, "taker_buy_quote": 120.23011}, {"ts": 1769323140000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 326.6, "quote_volume": 32.67201, "trades": 3, "taker_buy_volume": 120.1, "taker_buy_quote": 12.02201}, {"ts": 1769323200000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 1312.7, "quote_volume": 131.39013, "trades": 6, "taker_buy_volume": 1201.3, "taker_buy_quote": 120.25013}, {"ts": 1769323260000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 7630.3, "quote_volume": 763.79303, "trades": 7, "taker_buy_volume": 4440.6, "taker_buy_quote": 444.50406}, {"ts": 1769323320000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 15200.4, "quote_volume": 1517.05933, "trades": 17, "taker_buy_volume": 10386.4, "taker_buy_quote": 1036.56272}, {"ts": 1769323380000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 850.9, "quote_volume": 84.82135, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323440000, "open": 0.0996, "high": 0.0998, "low": 0.0995, "close": 0.0998, "volume": 27700.7, "quote_volume": 2763.3185, "trades": 33, "taker_buy_volume": 25439.6, "taker_buy_quote": 2537.93425}, {"ts": 1769323500000, "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": 1769323560000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 152.7, "quote_volume": 15.22419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323620000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 2505.4, "quote_volume": 250.1349, "trades": 4, "taker_buy_volume": 2505.4, "taker_buy_quote": 250.1349}, {"ts": 1769323680000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 2021.3, "quote_volume": 201.75084, "trades": 6, "taker_buy_volume": 1649.2, "taker_buy_quote": 164.59016}, {"ts": 1769323740000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 110.5, "quote_volume": 11.0279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323800000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 221.2, "quote_volume": 22.07576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323860000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 4904.9, "quote_volume": 489.14094, "trades": 13, "taker_buy_volume": 1345.0, "taker_buy_quote": 134.20679}, {"ts": 1769323920000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 613.9, "quote_volume": 61.20583, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323980000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 763.0, "quote_volume": 76.0711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324040000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 107.4, "quote_volume": 10.69704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324100000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 11864.6, "quote_volume": 1180.38545, "trades": 17, "taker_buy_volume": 2284.4, "taker_buy_quote": 227.06936}, {"ts": 1769324160000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 23027.3, "quote_volume": 2290.3764, "trades": 25, "taker_buy_volume": 14680.7, "taker_buy_quote": 1460.72436}, {"ts": 1769324220000, "open": 0.0995, "high": 0.0998, "low": 0.0995, "close": 0.0998, "volume": 12492.8, "quote_volume": 1246.42073, "trades": 21, "taker_buy_volume": 12422.4, "taker_buy_quote": 1239.41593}, {"ts": 1769324280000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 17839.0, "quote_volume": 1780.32006, "trades": 11, "taker_buy_volume": 15558.3, "taker_buy_quote": 1552.71834}, {"ts": 1769324340000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 10473.1, "quote_volume": 1046.25244, "trades": 16, "taker_buy_volume": 10370.6, "taker_buy_quote": 1036.02294}, {"ts": 1769324400000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 5540.6, "quote_volume": 552.752, "trades": 22, "taker_buy_volume": 1833.6, "taker_buy_quote": 182.80992}, {"ts": 1769324460000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 2893.7, "quote_volume": 288.17202, "trades": 11, "taker_buy_volume": 2195.5, "taker_buy_quote": 218.6718}, {"ts": 1769324520000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 1414.0, "quote_volume": 140.99186, "trades": 6, "taker_buy_volume": 1361.3, "taker_buy_quote": 135.7324}, {"ts": 1769324580000, "open": 0.0998, "high": 0.1002, "low": 0.0998, "close": 0.1001, "volume": 7541.3, "quote_volume": 754.53412, "trades": 23, "taker_buy_volume": 6990.4, "taker_buy_quote": 699.53147}, {"ts": 1769324640000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 237.4, "quote_volume": 23.76374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324700000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 8625.9, "quote_volume": 864.0207, "trades": 11, "taker_buy_volume": 3641.0, "taker_buy_quote": 364.81621}, {"ts": 1769324760000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 655.4, "quote_volume": 65.52912, "trades": 5, "taker_buy_volume": 124.5, "taker_buy_quote": 12.45}, {"ts": 1769324820000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 249.2, "quote_volume": 24.89508, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324880000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 3547.4, "quote_volume": 353.85203, "trades": 12, "taker_buy_volume": 368.0, "taker_buy_quote": 36.67732}, {"ts": 1769324940000, "open": 0.0996, "high": 0.0996, "low": 0.0989, "close": 0.0991, "volume": 183080.2, "quote_volume": 18166.36826, "trades": 144, "taker_buy_volume": 68559.8, "taker_buy_quote": 6801.92316}, {"ts": 1769325000000, "open": 0.0992, "high": 0.0995, "low": 0.0992, "close": 0.0994, "volume": 10920.4, "quote_volume": 1086.08032, "trades": 24, "taker_buy_volume": 8751.3, "taker_buy_quote": 870.64852}, {"ts": 1769325060000, "open": 0.0994, "high": 0.0997, "low": 0.0993, "close": 0.0997, "volume": 1035.2, "quote_volume": 103.0416, "trades": 10, "taker_buy_volume": 583.7, "taker_buy_quote": 58.10628}, {"ts": 1769325120000, "open": 0.0997, "high": 0.0997, "low": 0.0994, "close": 0.0994, "volume": 7586.7, "quote_volume": 754.57705, "trades": 15, "taker_buy_volume": 368.2, "taker_buy_quote": 36.59908}, {"ts": 1769325180000, "open": 0.0993, "high": 0.0996, "low": 0.0991, "close": 0.0994, "volume": 59367.3, "quote_volume": 5899.81949, "trades": 52, "taker_buy_volume": 38069.9, "taker_buy_quote": 3786.10359}, {"ts": 1769325240000, "open": 0.0993, "high": 0.0993, "low": 0.099, "close": 0.099, "volume": 16164.6, "quote_volume": 1600.80203, "trades": 18, "taker_buy_volume": 10515.8, "taker_buy_quote": 1041.0642}, {"ts": 1769325300000, "open": 0.099, "high": 0.0992, "low": 0.0988, "close": 0.0989, "volume": 21895.3, "quote_volume": 2166.28542, "trades": 37, "taker_buy_volume": 9978.8, "taker_buy_quote": 987.99864}, {"ts": 1769325360000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 20921.2, "quote_volume": 2069.10668, "trades": 13, "taker_buy_volume": 18322.7, "taker_buy_quote": 1812.11503}, {"ts": 1769325420000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 7317.8, "quote_volume": 723.83142, "trades": 4, "taker_buy_volume": 1010.0, "taker_buy_quote": 99.99}, {"ts": 1769325480000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 15374.3, "quote_volume": 1519.73778, "trades": 17, "taker_buy_volume": 1419.9, "taker_buy_quote": 140.28612}, {"ts": 1769325540000, "open": 0.0987, "high": 0.0987, "low": 0.0984, "close": 0.0984, "volume": 30698.9, "quote_volume": 3028.59723, "trades": 40, "taker_buy_volume": 12381.4, "taker_buy_quote": 1220.97853}, {"ts": 1769325600000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 2348.3, "quote_volume": 231.28659, "trades": 7, "taker_buy_volume": 2024.6, "taker_buy_quote": 199.4231}, {"ts": 1769325660000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 1201.8, "quote_volume": 118.3773, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325720000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 541.7, "quote_volume": 53.3366, "trades": 5, "taker_buy_volume": 333.2, "taker_buy_quote": 32.8202}, {"ts": 1769325780000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 900.4, "quote_volume": 88.79708, "trades": 7, "taker_buy_volume": 900.4, "taker_buy_quote": 88.79708}, {"ts": 1769325840000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 2435.6, "quote_volume": 240.39372, "trades": 5, "taker_buy_volume": 2059.5, "taker_buy_quote": 203.27265}, {"ts": 1769325900000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 15300.2, "quote_volume": 1512.47139, "trades": 16, "taker_buy_volume": 15090.1, "taker_buy_quote": 1491.73452}, {"ts": 1769325960000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 2059.1, "quote_volume": 203.45704, "trades": 10, "taker_buy_volume": 1505.5, "taker_buy_quote": 148.76136}, {"ts": 1769326020000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 6912.5, "quote_volume": 684.3375, "trades": 13, "taker_buy_volume": 1508.8, "taker_buy_quote": 149.3712}, {"ts": 1769326080000, "open": 0.099, "high": 0.0993, "low": 0.099, "close": 0.0991, "volume": 23580.8, "quote_volume": 2339.94748, "trades": 31, "taker_buy_volume": 15385.8, "taker_buy_quote": 1527.38883}, {"ts": 1769326140000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 4134.2, "quote_volume": 409.69922, "trades": 5, "taker_buy_volume": 2929.5, "taker_buy_quote": 290.31345}, {"ts": 1769326200000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 4786.5, "quote_volume": 473.81053, "trades": 20, "taker_buy_volume": 1204.9, "taker_buy_quote": 119.2851}, {"ts": 1769326260000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 1557.3, "quote_volume": 153.56759, "trades": 7, "taker_buy_volume": 124.6, "taker_buy_quote": 12.28556}, {"ts": 1769326320000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 7050.8, "quote_volume": 695.18809, "trades": 7, "taker_buy_volume": 328.8, "taker_buy_quote": 32.41968}, {"ts": 1769326380000, "open": 0.0985, "high": 0.0988, "low": 0.0985, "close": 0.0988, "volume": 8344.6, "quote_volume": 823.06104, "trades": 20, "taker_buy_volume": 6759.3, "taker_buy_quote": 666.53774}, {"ts": 1769326440000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 9097.5, "quote_volume": 896.84266, "trades": 31, "taker_buy_volume": 6933.0, "taker_buy_quote": 683.43751}, {"ts": 1769326500000, "open": 0.0984, "high": 0.0988, "low": 0.0984, "close": 0.0988, "volume": 4050.1, "quote_volume": 399.65386, "trades": 25, "taker_buy_volume": 3255.8, "taker_buy_quote": 321.37327}, {"ts": 1769326560000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 59308.8, "quote_volume": 5860.00973, "trades": 57, "taker_buy_volume": 46284.5, "taker_buy_quote": 4573.17439}, {"ts": 1769326620000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 2586.7, "quote_volume": 255.82463, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326680000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 5935.1, "quote_volume": 587.86913, "trades": 14, "taker_buy_volume": 4855.1, "taker_buy_quote": 480.94913}, {"ts": 1769326740000, "open": 0.0992, "high": 0.0995, "low": 0.0992, "close": 0.0995, "volume": 9879.9, "quote_volume": 982.33785, "trades": 14, "taker_buy_volume": 9517.7, "taker_buy_quote": 946.35927}, {"ts": 1769326800000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 2359.7, "quote_volume": 234.33036, "trades": 5, "taker_buy_volume": 119.5, "taker_buy_quote": 11.86635}, {"ts": 1769326860000, "open": 0.0993, "high": 0.0996, "low": 0.0993, "close": 0.0996, "volume": 17727.5, "quote_volume": 1765.20724, "trades": 19, "taker_buy_volume": 17727.5, "taker_buy_quote": 1765.20724}, {"ts": 1769326920000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 7658.5, "quote_volume": 762.7866, "trades": 7, "taker_buy_volume": 3655.5, "taker_buy_quote": 364.0878}, {"ts": 1769326980000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 2309.6, "quote_volume": 229.8176, "trades": 4, "taker_buy_volume": 247.1, "taker_buy_quote": 24.59885}, {"ts": 1769327040000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 6278.6, "quote_volume": 626.17593, "trades": 11, "taker_buy_volume": 1438.0, "taker_buy_quote": 143.25366}, {"ts": 1769327100000, "open": 0.0997, "high": 0.1008, "low": 0.0997, "close": 0.1007, "volume": 442624.6, "quote_volume": 44362.28864, "trades": 164, "taker_buy_volume": 282549.0, "taker_buy_quote": 28341.2629}, {"ts": 1769327160000, "open": 0.1007, "high": 0.101, "low": 0.1007, "close": 0.1008, "volume": 60468.6, "quote_volume": 6098.8306, "trades": 49, "taker_buy_volume": 42580.8, "taker_buy_quote": 4295.37034}, {"ts": 1769327220000, "open": 0.1007, "high": 0.1007, "low": 0.1002, "close": 0.1004, "volume": 50385.0, "quote_volume": 5055.11167, "trades": 47, "taker_buy_volume": 41451.4, "taker_buy_quote": 4157.95629}, {"ts": 1769327280000, "open": 0.1005, "high": 0.1007, "low": 0.1, "close": 0.1, "volume": 212729.3, "quote_volume": 21384.51979, "trades": 104, "taker_buy_volume": 75922.2, "taker_buy_quote": 7632.33853}, {"ts": 1769327340000, "open": 0.1002, "high": 0.1004, "low": 0.0996, "close": 0.0998, "volume": 58395.4, "quote_volume": 5846.94194, "trades": 53, "taker_buy_volume": 36133.8, "taker_buy_quote": 3616.30306}, {"ts": 1769327400000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 8057.3, "quote_volume": 805.33753, "trades": 14, "taker_buy_volume": 7117.3, "taker_buy_quote": 711.41383}, {"ts": 1769327460000, "open": 0.0999, "high": 0.0999, "low": 0.0988, "close": 0.0992, "volume": 335563.5, "quote_volume": 33246.79374, "trades": 132, "taker_buy_volume": 178998.4, "taker_buy_quote": 17719.39196}, {"ts": 1769327520000, "open": 0.0993, "high": 0.0994, "low": 0.0991, "close": 0.0992, "volume": 91141.0, "quote_volume": 9046.05894, "trades": 40, "taker_buy_volume": 48915.0, "taker_buy_quote": 4855.04558}, {"ts": 1769327580000, "open": 0.0991, "high": 0.0994, "low": 0.0991, "close": 0.0993, "volume": 85437.7, "quote_volume": 8475.89323, "trades": 47, "taker_buy_volume": 67074.5, "taker_buy_quote": 6655.40775}, {"ts": 1769327640000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 21746.3, "quote_volume": 2161.88693, "trades": 18, "taker_buy_volume": 367.8, "taker_buy_quote": 36.57173}, {"ts": 1769327700000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 51555.6, "quote_volume": 5129.8065, "trades": 14, "taker_buy_volume": 49374.5, "taker_buy_quote": 4912.77498}, {"ts": 1769327760000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 7058.8, "quote_volume": 701.93236, "trades": 9, "taker_buy_volume": 247.7, "taker_buy_quote": 24.67092}, {"ts": 1769327820000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 1157.8, "quote_volume": 114.86579, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327880000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 4145.3, "quote_volume": 411.34638, "trades": 8, "taker_buy_volume": 1326.2, "taker_buy_quote": 131.69166}, {"ts": 1769327940000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 119.6, "quote_volume": 11.88824, "trades": 1, "taker_buy_volume": 119.6, "taker_buy_quote": 11.88824}, {"ts": 1769328000000, "open": 0.0994, "high": 0.0994, "low": 0.0991, "close": 0.0992, "volume": 18842.2, "quote_volume": 1869.54699, "trades": 18, "taker_buy_volume": 10720.3, "taker_buy_quote": 1063.4418}, {"ts": 1769328060000, "open": 0.0993, "high": 0.0997, "low": 0.0993, "close": 0.0997, "volume": 20134.1, "quote_volume": 2005.17572, "trades": 16, "taker_buy_volume": 19134.2, "taker_buy_quote": 1905.78566}, {"ts": 1769328120000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 23228.6, "quote_volume": 2319.41693, "trades": 26, "taker_buy_volume": 8743.8, "taker_buy_quote": 873.40954}, {"ts": 1769328180000, "open": 0.0997, "high": 0.1001, "low": 0.0997, "close": 0.1001, "volume": 3106.5, "quote_volume": 310.31901, "trades": 17, "taker_buy_volume": 2397.0, "taker_buy_quote": 239.55688}, {"ts": 1769328240000, "open": 0.1, "high": 0.1004, "low": 0.0998, "close": 0.1004, "volume": 63155.6, "quote_volume": 6319.30832, "trades": 58, "taker_buy_volume": 41778.1, "taker_buy_quote": 4183.51439}, {"ts": 1769328300000, "open": 0.1005, "high": 0.101, "low": 0.1005, "close": 0.1006, "volume": 32457.6, "quote_volume": 3272.06409, "trades": 36, "taker_buy_volume": 28731.3, "taker_buy_quote": 2896.69711}, {"ts": 1769328360000, "open": 0.1006, "high": 0.1006, "low": 0.1002, "close": 0.1002, "volume": 35099.0, "quote_volume": 3524.16194, "trades": 33, "taker_buy_volume": 4278.1, "taker_buy_quote": 428.78845}, {"ts": 1769328420000, "open": 0.1002, "high": 0.1005, "low": 0.1002, "close": 0.1005, "volume": 18557.5, "quote_volume": 1864.4096, "trades": 26, "taker_buy_volume": 3755.8, "taker_buy_quote": 376.96072}, {"ts": 1769328480000, "open": 0.1004, "high": 0.1007, "low": 0.1004, "close": 0.1007, "volume": 32106.4, "quote_volume": 3227.50437, "trades": 30, "taker_buy_volume": 4084.2, "taker_buy_quote": 410.79885}, {"ts": 1769328540000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 4902.9, "quote_volume": 493.39039, "trades": 16, "taker_buy_volume": 994.0, "taker_buy_quote": 100.0958}, {"ts": 1769328600000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 2738.1, "quote_volume": 274.99745, "trades": 11, "taker_buy_volume": 1483.2, "taker_buy_quote": 149.00549}, {"ts": 1769328660000, "open": 0.1006, "high": 0.101, "low": 0.1006, "close": 0.101, "volume": 6743.3, "quote_volume": 679.94972, "trades": 17, "taker_buy_volume": 4907.0, "taker_buy_quote": 494.48342}, {"ts": 1769328720000, "open": 0.101, "high": 0.1021, "low": 0.101, "close": 0.1018, "volume": 77124.2, "quote_volume": 7841.14691, "trades": 119, "taker_buy_volume": 43499.3, "taker_buy_quote": 4419.28756}, {"ts": 1769328780000, "open": 0.1018, "high": 0.1022, "low": 0.1017, "close": 0.1022, "volume": 70748.5, "quote_volume": 7210.42766, "trades": 98, "taker_buy_volume": 42067.8, "taker_buy_quote": 4287.0559}, {"ts": 1769328840000, "open": 0.1022, "high": 0.1031, "low": 0.1021, "close": 0.1021, "volume": 78053.8, "quote_volume": 8021.46028, "trades": 94, "taker_buy_volume": 51275.6, "taker_buy_quote": 5272.73663}, {"ts": 1769328900000, "open": 0.1021, "high": 0.1022, "low": 0.1014, "close": 0.1016, "volume": 117293.3, "quote_volume": 11941.02519, "trades": 124, "taker_buy_volume": 43540.8, "taker_buy_quote": 4432.18654}, {"ts": 1769328960000, "open": 0.1016, "high": 0.1018, "low": 0.1015, "close": 0.1018, "volume": 26812.9, "quote_volume": 2724.00935, "trades": 40, "taker_buy_volume": 10931.1, "taker_buy_quote": 1111.09995}, {"ts": 1769329020000, "open": 0.1017, "high": 0.1017, "low": 0.1013, "close": 0.1015, "volume": 27489.6, "quote_volume": 2789.86937, "trades": 31, "taker_buy_volume": 12819.8, "taker_buy_quote": 1300.87116}, {"ts": 1769329080000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 15147.5, "quote_volume": 1537.85086, "trades": 24, "taker_buy_volume": 11205.8, "taker_buy_quote": 1137.69201}, {"ts": 1769329140000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1015, "volume": 8168.6, "quote_volume": 829.37434, "trades": 11, "taker_buy_volume": 1352.6, "taker_buy_quote": 137.4632}, {"ts": 1769329200000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 4117.5, "quote_volume": 417.7124, "trades": 9, "taker_buy_volume": 619.6, "taker_buy_quote": 62.95136}, {"ts": 1769329260000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 5829.0, "quote_volume": 591.0606, "trades": 6, "taker_buy_volume": 5505.0, "taker_buy_quote": 558.207}, {"ts": 1769329320000, "open": 0.1015, "high": 0.1015, "low": 0.1011, "close": 0.1013, "volume": 21920.7, "quote_volume": 2218.57752, "trades": 23, "taker_buy_volume": 9710.7, "taker_buy_quote": 982.44862}, {"ts": 1769329380000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 19757.2, "quote_volume": 1998.54035, "trades": 20, "taker_buy_volume": 1447.9, "taker_buy_quote": 146.40407}, {"ts": 1769329440000, "open": 0.1012, "high": 0.1022, "low": 0.1012, "close": 0.1022, "volume": 22632.0, "quote_volume": 2304.02835, "trades": 42, "taker_buy_volume": 21028.8, "taker_buy_quote": 2140.58469}, {"ts": 1769329500000, "open": 0.1021, "high": 0.1023, "low": 0.1019, "close": 0.1022, "volume": 8610.7, "quote_volume": 879.18718, "trades": 27, "taker_buy_volume": 2227.1, "taker_buy_quote": 227.58816}, {"ts": 1769329560000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 21559.5, "quote_volume": 2201.12584, "trades": 23, "taker_buy_volume": 3094.8, "taker_buy_quote": 315.97908}, {"ts": 1769329620000, "open": 0.1021, "high": 0.1021, "low": 0.1017, "close": 0.1018, "volume": 20032.8, "quote_volume": 2043.03566, "trades": 35, "taker_buy_volume": 4776.9, "taker_buy_quote": 486.98695}, {"ts": 1769329680000, "open": 0.1019, "high": 0.1023, "low": 0.1017, "close": 0.1017, "volume": 38851.6, "quote_volume": 3963.08492, "trades": 58, "taker_buy_volume": 18434.9, "taker_buy_quote": 1880.84297}, {"ts": 1769329740000, "open": 0.1018, "high": 0.1018, "low": 0.1015, "close": 0.1015, "volume": 5977.1, "quote_volume": 607.30652, "trades": 13, "taker_buy_volume": 386.7, "taker_buy_quote": 39.29925}, {"ts": 1769329800000, "open": 0.1015, "high": 0.1016, "low": 0.1013, "close": 0.1016, "volume": 37630.0, "quote_volume": 3814.97588, "trades": 42, "taker_buy_volume": 18607.3, "taker_buy_quote": 1887.47073}, {"ts": 1769329860000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 11745.9, "quote_volume": 1193.42077, "trades": 18, "taker_buy_volume": 9455.9, "taker_buy_quote": 960.75677}, {"ts": 1769329920000, "open": 0.1015, "high": 0.1015, "low": 0.1009, "close": 0.101, "volume": 89647.3, "quote_volume": 9055.1052, "trades": 58, "taker_buy_volume": 19368.4, "taker_buy_quote": 1957.99815}, {"ts": 1769329980000, "open": 0.1011, "high": 0.1014, "low": 0.1011, "close": 0.1014, "volume": 30393.7, "quote_volume": 3078.33682, "trades": 34, "taker_buy_volume": 28008.9, "taker_buy_quote": 2836.99506}, {"ts": 1769330040000, "open": 0.1013, "high": 0.1013, "low": 0.101, "close": 0.101, "volume": 27672.9, "quote_volume": 2801.62207, "trades": 23, "taker_buy_volume": 1133.1, "taker_buy_quote": 114.78303}, {"ts": 1769330100000, "open": 0.101, "high": 0.1013, "low": 0.101, "close": 0.1012, "volume": 10584.9, "quote_volume": 1070.55589, "trades": 18, "taker_buy_volume": 10128.2, "taker_buy_quote": 1024.30437}, {"ts": 1769330160000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 845.1, "quote_volume": 85.59643, "trades": 5, "taker_buy_volume": 845.1, "taker_buy_quote": 85.59643}, {"ts": 1769330220000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 6503.1, "quote_volume": 657.83507, "trades": 15, "taker_buy_volume": 537.5, "taker_buy_quote": 54.43887}, {"ts": 1769330280000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 53206.6, "quote_volume": 5368.32919, "trades": 41, "taker_buy_volume": 3546.9, "taker_buy_quote": 357.91556}, {"ts": 1769330340000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 8122.3, "quote_volume": 818.86725, "trades": 15, "taker_buy_volume": 7808.2, "taker_buy_quote": 787.17456}, {"ts": 1769330400000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 19642.6, "quote_volume": 1978.92979, "trades": 25, "taker_buy_volume": 5642.2, "taker_buy_quote": 568.16954}, {"ts": 1769330460000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 987.2, "quote_volume": 99.39732, "trades": 9, "taker_buy_volume": 641.2, "taker_buy_quote": 64.56717}, {"ts": 1769330520000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 10161.4, "quote_volume": 1023.93032, "trades": 16, "taker_buy_volume": 9269.9, "taker_buy_quote": 934.06712}, {"ts": 1769330580000, "open": 0.1008, "high": 0.1011, "low": 0.1008, "close": 0.101, "volume": 25353.1, "quote_volume": 2560.60995, "trades": 30, "taker_buy_volume": 24390.2, "taker_buy_quote": 2463.35705}, {"ts": 1769330640000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 3786.9, "quote_volume": 382.09821, "trades": 14, "taker_buy_volume": 1308.9, "taker_buy_quote": 132.06801}, {"ts": 1769330700000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 5450.1, "quote_volume": 549.49115, "trades": 18, "taker_buy_volume": 2491.7, "taker_buy_quote": 251.21138}, {"ts": 1769330760000, "open": 0.1009, "high": 0.1012, "low": 0.1009, "close": 0.1012, "volume": 17359.2, "quote_volume": 1754.73362, "trades": 26, "taker_buy_volume": 7354.0, "taker_buy_quote": 743.10498}, {"ts": 1769330820000, "open": 0.1011, "high": 0.1013, "low": 0.101, "close": 0.1013, "volume": 41127.6, "quote_volume": 4159.25965, "trades": 54, "taker_buy_volume": 35082.6, "taker_buy_quote": 3548.27251}, {"ts": 1769330880000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 11190.8, "quote_volume": 1132.52156, "trades": 13, "taker_buy_volume": 10943.9, "taker_buy_quote": 1107.53528}, {"ts": 1769330940000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 370.4, "quote_volume": 37.47219, "trades": 3, "taker_buy_volume": 247.5, "taker_buy_quote": 25.047}, {"ts": 1769331000000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 17130.9, "quote_volume": 1732.1315, "trades": 21, "taker_buy_volume": 7821.4, "taker_buy_quote": 791.1111}, {"ts": 1769331060000, "open": 0.1011, "high": 0.1014, "low": 0.1011, "close": 0.1013, "volume": 20916.9, "quote_volume": 2117.80532, "trades": 22, "taker_buy_volume": 15459.7, "taker_buy_quote": 1564.83498}, {"ts": 1769331120000, "open": 0.1013, "high": 0.1014, "low": 0.1012, "close": 0.1014, "volume": 7539.3, "quote_volume": 763.53071, "trades": 14, "taker_buy_volume": 4941.0, "taker_buy_quote": 500.52896}, {"ts": 1769331180000, "open": 0.1015, "high": 0.1023, "low": 0.1015, "close": 0.1023, "volume": 32399.2, "quote_volume": 3301.4137, "trades": 38, "taker_buy_volume": 20047.6, "taker_buy_quote": 2043.96052}, {"ts": 1769331240000, "open": 0.1023, "high": 0.1023, "low": 0.1018, "close": 0.1019, "volume": 57275.4, "quote_volume": 5839.95506, "trades": 46, "taker_buy_volume": 20575.6, "taker_buy_quote": 2097.51728}, {"ts": 1769331300000, "open": 0.1021, "high": 0.1025, "low": 0.1021, "close": 0.1024, "volume": 71810.6, "quote_volume": 7348.03245, "trades": 53, "taker_buy_volume": 59039.6, "taker_buy_quote": 6041.65095}, {"ts": 1769331360000, "open": 0.1024, "high": 0.1029, "low": 0.1024, "close": 0.1029, "volume": 256127.0, "quote_volume": 26317.57936, "trades": 116, "taker_buy_volume": 126201.1, "taker_buy_quote": 12962.31146}, {"ts": 1769331420000, "open": 0.1029, "high": 0.1032, "low": 0.1027, "close": 0.1032, "volume": 82468.6, "quote_volume": 8493.56886, "trades": 72, "taker_buy_volume": 43016.3, "taker_buy_quote": 4429.64473}, {"ts": 1769331480000, "open": 0.1033, "high": 0.1039, "low": 0.1033, "close": 0.1034, "volume": 49197.1, "quote_volume": 5095.02932, "trades": 74, "taker_buy_volume": 17711.8, "taker_buy_quote": 1835.22262}, {"ts": 1769331540000, "open": 0.1035, "high": 0.1042, "low": 0.1035, "close": 0.1037, "volume": 66389.3, "quote_volume": 6897.90976, "trades": 92, "taker_buy_volume": 33247.0, "taker_buy_quote": 3455.21927}, {"ts": 1769331600000, "open": 0.1036, "high": 0.1037, "low": 0.1029, "close": 0.1032, "volume": 127847.6, "quote_volume": 13208.60316, "trades": 106, "taker_buy_volume": 64594.7, "taker_buy_quote": 6665.94022}, {"ts": 1769331660000, "open": 0.1033, "high": 0.1041, "low": 0.1033, "close": 0.104, "volume": 246134.1, "quote_volume": 25567.63779, "trades": 127, "taker_buy_volume": 118536.7, "taker_buy_quote": 12307.86378}, {"ts": 1769331720000, "open": 0.104, "high": 0.1041, "low": 0.1037, "close": 0.1041, "volume": 60355.8, "quote_volume": 6270.2412, "trades": 86, "taker_buy_volume": 25085.5, "taker_buy_quote": 2608.90179}, {"ts": 1769331780000, "open": 0.1041, "high": 0.1042, "low": 0.1038, "close": 0.1041, "volume": 60884.4, "quote_volume": 6329.37619, "trades": 67, "taker_buy_volume": 41132.3, "taker_buy_quote": 4276.92358}, {"ts": 1769331840000, "open": 0.1041, "high": 0.1047, "low": 0.1039, "close": 0.1046, "volume": 47846.3, "quote_volume": 4990.29728, "trades": 59, "taker_buy_volume": 33517.3, "taker_buy_quote": 3493.40959}, {"ts": 1769331900000, "open": 0.1045, "high": 0.1048, "low": 0.1044, "close": 0.1044, "volume": 30812.2, "quote_volume": 3222.84037, "trades": 51, "taker_buy_volume": 6311.5, "taker_buy_quote": 660.50983}, {"ts": 1769331960000, "open": 0.1043, "high": 0.1043, "low": 0.1039, "close": 0.1041, "volume": 36637.6, "quote_volume": 3810.21587, "trades": 27, "taker_buy_volume": 24838.3, "taker_buy_quote": 2583.83686}, {"ts": 1769332020000, "open": 0.1041, "high": 0.1049, "low": 0.1041, "close": 0.1047, "volume": 105910.4, "quote_volume": 11081.52313, "trades": 109, "taker_buy_volume": 41569.3, "taker_buy_quote": 4350.85493}, {"ts": 1769332080000, "open": 0.1046, "high": 0.1049, "low": 0.1045, "close": 0.1048, "volume": 25766.6, "quote_volume": 2698.09776, "trades": 39, "taker_buy_volume": 19285.1, "taker_buy_quote": 2020.51829}, {"ts": 1769332140000, "open": 0.1049, "high": 0.1052, "low": 0.1044, "close": 0.1045, "volume": 54604.3, "quote_volume": 5726.62336, "trades": 67, "taker_buy_volume": 36974.5, "taker_buy_quote": 3880.78711}, {"ts": 1769332200000, "open": 0.1045, "high": 0.1046, "low": 0.1043, "close": 0.1043, "volume": 15434.4, "quote_volume": 1612.41056, "trades": 20, "taker_buy_volume": 10417.6, "taker_buy_quote": 1088.45998}, {"ts": 1769332260000, "open": 0.1042, "high": 0.1043, "low": 0.1039, "close": 0.1039, "volume": 19818.0, "quote_volume": 2062.50168, "trades": 34, "taker_buy_volume": 6403.3, "taker_buy_quote": 667.07589}, {"ts": 1769332320000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 4609.6, "quote_volume": 479.40386, "trades": 14, "taker_buy_volume": 3834.6, "taker_buy_quote": 398.78835}, {"ts": 1769332380000, "open": 0.104, "high": 0.1041, "low": 0.1036, "close": 0.1036, "volume": 28498.3, "quote_volume": 2961.28403, "trades": 20, "taker_buy_volume": 2562.0, "taker_buy_quote": 266.56561}, {"ts": 1769332440000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 31832.7, "quote_volume": 3296.52636, "trades": 36, "taker_buy_volume": 18086.3, "taker_buy_quote": 1872.77584}, {"ts": 1769332500000, "open": 0.1035, "high": 0.1035, "low": 0.1032, "close": 0.1032, "volume": 45676.6, "quote_volume": 4720.15923, "trades": 38, "taker_buy_volume": 3897.4, "taker_buy_quote": 402.79532}, {"ts": 1769332560000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 37151.7, "quote_volume": 3835.71092, "trades": 26, "taker_buy_volume": 22559.3, "taker_buy_quote": 2328.52755}, {"ts": 1769332620000, "open": 0.1034, "high": 0.1041, "low": 0.1034, "close": 0.104, "volume": 58039.3, "quote_volume": 6021.75143, "trades": 71, "taker_buy_volume": 45626.8, "taker_buy_quote": 4732.20033}, {"ts": 1769332680000, "open": 0.1041, "high": 0.1041, "low": 0.1038, "close": 0.104, "volume": 56625.3, "quote_volume": 5883.57733, "trades": 50, "taker_buy_volume": 11989.2, "taker_buy_quote": 1246.55451}, {"ts": 1769332740000, "open": 0.104, "high": 0.1043, "low": 0.1038, "close": 0.1042, "volume": 170237.7, "quote_volume": 17716.76747, "trades": 95, "taker_buy_volume": 64063.6, "taker_buy_quote": 6664.23698}, {"ts": 1769332800000, "open": 0.1042, "high": 0.1049, "low": 0.1042, "close": 0.1043, "volume": 169370.6, "quote_volume": 17703.17921, "trades": 206, "taker_buy_volume": 93349.1, "taker_buy_quote": 9756.76914}, {"ts": 1769332860000, "open": 0.1042, "high": 0.1044, "low": 0.1039, "close": 0.1041, "volume": 62100.2, "quote_volume": 6468.11119, "trades": 69, "taker_buy_volume": 44600.5, "taker_buy_quote": 4647.18823}, {"ts": 1769332920000, "open": 0.1041, "high": 0.1044, "low": 0.104, "close": 0.1041, "volume": 72502.7, "quote_volume": 7561.46317, "trades": 76, "taker_buy_volume": 45660.5, "taker_buy_quote": 4762.43587}, {"ts": 1769332980000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 41880.5, "quote_volume": 4363.55188, "trades": 59, "taker_buy_volume": 25880.3, "taker_buy_quote": 2696.47304}, {"ts": 1769333040000, "open": 0.1042, "high": 0.1044, "low": 0.1041, "close": 0.1042, "volume": 71674.9, "quote_volume": 7475.26496, "trades": 74, "taker_buy_volume": 46171.9, "taker_buy_quote": 4815.43154}, {"ts": 1769333100000, "open": 0.104, "high": 0.104, "low": 0.1035, "close": 0.1036, "volume": 44843.8, "quote_volume": 4653.77009, "trades": 57, "taker_buy_volume": 17013.1, "taker_buy_quote": 1766.96313}, {"ts": 1769333160000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 16669.8, "quote_volume": 1727.5238, "trades": 14, "taker_buy_volume": 3165.2, "taker_buy_quote": 328.23124}, {"ts": 1769333220000, "open": 0.1036, "high": 0.1038, "low": 0.1035, "close": 0.1038, "volume": 16825.8, "quote_volume": 1743.17339, "trades": 29, "taker_buy_volume": 4940.7, "taker_buy_quote": 511.89289}, {"ts": 1769333280000, "open": 0.1038, "high": 0.1043, "low": 0.1038, "close": 0.1041, "volume": 72404.0, "quote_volume": 7535.81485, "trades": 67, "taker_buy_volume": 48243.1, "taker_buy_quote": 5021.94039}, {"ts": 1769333340000, "open": 0.1041, "high": 0.1047, "low": 0.104, "close": 0.1045, "volume": 62578.4, "quote_volume": 6536.09694, "trades": 80, "taker_buy_volume": 21005.3, "taker_buy_quote": 2190.47727}, {"ts": 1769333400000, "open": 0.1046, "high": 0.1053, "low": 0.1045, "close": 0.1045, "volume": 32251.9, "quote_volume": 3380.22449, "trades": 72, "taker_buy_volume": 17689.5, "taker_buy_quote": 1854.78835}, {"ts": 1769333460000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 4614.9, "quote_volume": 482.09722, "trades": 12, "taker_buy_volume": 1420.6, "taker_buy_quote": 148.41822}, {"ts": 1769333520000, "open": 0.1045, "high": 0.1045, "low": 0.1034, "close": 0.1037, "volume": 322373.8, "quote_volume": 33506.00323, "trades": 206, "taker_buy_volume": 138279.5, "taker_buy_quote": 14378.20364}, {"ts": 1769333580000, "open": 0.1037, "high": 0.1037, "low": 0.1032, "close": 0.1034, "volume": 21990.6, "quote_volume": 2275.27384, "trades": 46, "taker_buy_volume": 8334.1, "taker_buy_quote": 862.0852}, {"ts": 1769333640000, "open": 0.1035, "high": 0.104, "low": 0.1035, "close": 0.1039, "volume": 6572.9, "quote_volume": 682.45575, "trades": 25, "taker_buy_volume": 6328.1, "taker_buy_quote": 657.02103}, {"ts": 1769333700000, "open": 0.104, "high": 0.1045, "low": 0.1039, "close": 0.1044, "volume": 41610.0, "quote_volume": 4333.92483, "trades": 57, "taker_buy_volume": 32126.3, "taker_buy_quote": 3346.7207}, {"ts": 1769333760000, "open": 0.1045, "high": 0.105, "low": 0.1039, "close": 0.104, "volume": 88050.2, "quote_volume": 9188.92146, "trades": 105, "taker_buy_volume": 31829.2, "taker_buy_quote": 3330.5711}, {"ts": 1769333820000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 13764.5, "quote_volume": 1430.31847, "trades": 25, "taker_buy_volume": 9748.2, "taker_buy_quote": 1012.88383}, {"ts": 1769333880000, "open": 0.104, "high": 0.104, "low": 0.1031, "close": 0.1035, "volume": 402054.9, "quote_volume": 41579.29916, "trades": 153, "taker_buy_volume": 233204.9, "taker_buy_quote": 24109.15883}, {"ts": 1769333940000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 34621.5, "quote_volume": 3579.91397, "trades": 17, "taker_buy_volume": 1709.3, "taker_buy_quote": 176.79249}, {"ts": 1769334000000, "open": 0.1034, "high": 0.1038, "low": 0.1033, "close": 0.1034, "volume": 35474.9, "quote_volume": 3677.80139, "trades": 31, "taker_buy_volume": 19201.9, "taker_buy_quote": 1991.72538}, {"ts": 1769334060000, "open": 0.1034, "high": 0.1036, "low": 0.1033, "close": 0.1033, "volume": 22570.8, "quote_volume": 2334.42476, "trades": 37, "taker_buy_volume": 4821.1, "taker_buy_quote": 498.42155}, {"ts": 1769334120000, "open": 0.1032, "high": 0.1032, "low": 0.1028, "close": 0.1031, "volume": 65681.4, "quote_volume": 6761.39602, "trades": 64, "taker_buy_volume": 14903.2, "taker_buy_quote": 1535.33068}, {"ts": 1769334180000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 5612.9, "quote_volume": 578.68625, "trades": 12, "taker_buy_volume": 3933.7, "taker_buy_quote": 405.59977}, {"ts": 1769334240000, "open": 0.103, "high": 0.1035, "low": 0.103, "close": 0.1034, "volume": 114368.1, "quote_volume": 11818.31267, "trades": 80, "taker_buy_volume": 69229.6, "taker_buy_quote": 7155.02536}, {"ts": 1769334300000, "open": 0.1033, "high": 0.1033, "low": 0.1029, "close": 0.1032, "volume": 149727.5, "quote_volume": 15431.19057, "trades": 48, "taker_buy_volume": 23040.6, "taker_buy_quote": 2379.18877}, {"ts": 1769334360000, "open": 0.1032, "high": 0.1033, "low": 0.1031, "close": 0.1033, "volume": 4372.4, "quote_volume": 451.09253, "trades": 12, "taker_buy_volume": 1795.7, "taker_buy_quote": 185.40509}, {"ts": 1769334420000, "open": 0.1033, "high": 0.1033, "low": 0.1029, "close": 0.1029, "volume": 8178.3, "quote_volume": 843.42657, "trades": 17, "taker_buy_volume": 1572.3, "taker_buy_quote": 161.78967}, {"ts": 1769334480000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 2357.7, "quote_volume": 242.69733, "trades": 5, "taker_buy_volume": 1023.1, "taker_buy_quote": 105.36699}, {"ts": 1769334540000, "open": 0.103, "high": 0.1035, "low": 0.103, "close": 0.1033, "volume": 80481.5, "quote_volume": 8311.04405, "trades": 62, "taker_buy_volume": 62749.9, "taker_buy_quote": 6480.95749}, {"ts": 1769334600000, "open": 0.1033, "high": 0.1035, "low": 0.1032, "close": 0.1033, "volume": 16002.3, "quote_volume": 1652.5141, "trades": 25, "taker_buy_volume": 10835.3, "taker_buy_quote": 1119.24347}, {"ts": 1769334660000, "open": 0.1033, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 25353.6, "quote_volume": 2616.36776, "trades": 24, "taker_buy_volume": 20701.3, "taker_buy_quote": 2136.41095}, {"ts": 1769334720000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 6738.6, "quote_volume": 695.9132, "trades": 13, "taker_buy_volume": 1735.8, "taker_buy_quote": 179.2665}, {"ts": 1769334780000, "open": 0.1033, "high": 0.1034, "low": 0.103, "close": 0.103, "volume": 41842.3, "quote_volume": 4313.85522, "trades": 38, "taker_buy_volume": 16146.8, "taker_buy_quote": 1663.50101}, {"ts": 1769334840000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 3202.7, "quote_volume": 329.87309, "trades": 8, "taker_buy_volume": 1981.8, "taker_buy_quote": 204.17795}, {"ts": 1769334900000, "open": 0.1029, "high": 0.1029, "low": 0.1024, "close": 0.1028, "volume": 139634.4, "quote_volume": 14325.75063, "trades": 82, "taker_buy_volume": 93223.8, "taker_buy_quote": 9562.90099}, {"ts": 1769334960000, "open": 0.1028, "high": 0.1029, "low": 0.1026, "close": 0.1026, "volume": 31126.8, "quote_volume": 3197.67355, "trades": 22, "taker_buy_volume": 8594.3, "taker_buy_quote": 883.69741}, {"ts": 1769335020000, "open": 0.1026, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 14199.2, "quote_volume": 1456.8818, "trades": 23, "taker_buy_volume": 7460.2, "taker_buy_quote": 765.51388}, {"ts": 1769335080000, "open": 0.1025, "high": 0.1029, "low": 0.1025, "close": 0.1028, "volume": 30681.5, "quote_volume": 3154.17277, "trades": 41, "taker_buy_volume": 17081.5, "taker_buy_quote": 1755.69835}, {"ts": 1769335140000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 46210.0, "quote_volume": 4742.74483, "trades": 34, "taker_buy_volume": 27193.7, "taker_buy_quote": 2791.58367}, {"ts": 1769335200000, "open": 0.1026, "high": 0.1039, "low": 0.1026, "close": 0.1032, "volume": 163600.5, "quote_volume": 16927.02929, "trades": 149, "taker_buy_volume": 92848.9, "taker_buy_quote": 9603.68367}, {"ts": 1769335260000, "open": 0.1032, "high": 0.1033, "low": 0.1028, "close": 0.1029, "volume": 38053.4, "quote_volume": 3921.28263, "trades": 41, "taker_buy_volume": 12686.2, "taker_buy_quote": 1307.77223}, {"ts": 1769335320000, "open": 0.103, "high": 0.1038, "low": 0.103, "close": 0.1038, "volume": 103243.0, "quote_volume": 10678.79662, "trades": 84, "taker_buy_volume": 70826.9, "taker_buy_quote": 7323.76207}, {"ts": 1769335380000, "open": 0.1038, "high": 0.1038, "low": 0.1033, "close": 0.1033, "volume": 55299.3, "quote_volume": 5728.301, "trades": 41, "taker_buy_volume": 23369.6, "taker_buy_quote": 2422.4077}, {"ts": 1769335440000, "open": 0.1032, "high": 0.1032, "low": 0.1029, "close": 0.1029, "volume": 26834.1, "quote_volume": 2767.26683, "trades": 21, "taker_buy_volume": 11438.0, "taker_buy_quote": 1180.30456}, {"ts": 1769335500000, "open": 0.1028, "high": 0.1028, "low": 0.1025, "close": 0.1026, "volume": 33650.8, "quote_volume": 3453.63968, "trades": 31, "taker_buy_volume": 5655.7, "taker_buy_quote": 580.55714}, {"ts": 1769335560000, "open": 0.1026, "high": 0.1026, "low": 0.1023, "close": 0.1023, "volume": 44390.0, "quote_volume": 4546.19621, "trades": 28, "taker_buy_volume": 11139.1, "taker_buy_quote": 1140.55429}, {"ts": 1769335620000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 11839.9, "quote_volume": 1212.19371, "trades": 10, "taker_buy_volume": 2313.4, "taker_buy_quote": 236.89216}, {"ts": 1769335680000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 1813.0, "quote_volume": 185.60251, "trades": 7, "taker_buy_volume": 733.0, "taker_buy_quote": 75.01051}, {"ts": 1769335740000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 1799.0, "quote_volume": 184.0377, "trades": 4, "taker_buy_volume": 1702.3, "taker_buy_quote": 174.14529}, {"ts": 1769335800000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 6899.8, "quote_volume": 705.79212, "trades": 10, "taker_buy_volume": 6201.1, "taker_buy_quote": 634.37253}, {"ts": 1769335860000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 53.9, "quote_volume": 5.50319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335920000, "open": 0.1021, "high": 0.1038, "low": 0.1021, "close": 0.1034, "volume": 489687.1, "quote_volume": 50548.40556, "trades": 374, "taker_buy_volume": 277195.6, "taker_buy_quote": 28595.8236}, {"ts": 1769335980000, "open": 0.1034, "high": 0.1051, "low": 0.1034, "close": 0.105, "volume": 436157.8, "quote_volume": 45558.92383, "trades": 375, "taker_buy_volume": 270108.2, "taker_buy_quote": 28192.93188}, {"ts": 1769336040000, "open": 0.105, "high": 0.1053, "low": 0.1044, "close": 0.1044, "volume": 168508.2, "quote_volume": 17679.0731, "trades": 189, "taker_buy_volume": 76669.8, "taker_buy_quote": 8051.70772}, {"ts": 1769336100000, "open": 0.1044, "high": 0.1047, "low": 0.1042, "close": 0.1042, "volume": 72622.9, "quote_volume": 7580.79125, "trades": 77, "taker_buy_volume": 33393.9, "taker_buy_quote": 3486.75468}, {"ts": 1769336160000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 418.9, "quote_volume": 43.63177, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336220000, "open": 0.1041, "high": 0.1042, "low": 0.1039, "close": 0.1039, "volume": 52218.4, "quote_volume": 5433.77194, "trades": 85, "taker_buy_volume": 39585.3, "taker_buy_quote": 4119.61938}, {"ts": 1769336280000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 24439.7, "quote_volume": 2540.02482, "trades": 25, "taker_buy_volume": 20216.5, "taker_buy_quote": 2100.857}, {"ts": 1769336340000, "open": 0.104, "high": 0.1046, "low": 0.104, "close": 0.1044, "volume": 95731.9, "quote_volume": 9980.25945, "trades": 127, "taker_buy_volume": 56921.2, "taker_buy_quote": 5931.79377}, {"ts": 1769336400000, "open": 0.1043, "high": 0.1045, "low": 0.1041, "close": 0.1044, "volume": 62056.7, "quote_volume": 6473.11393, "trades": 57, "taker_buy_volume": 42254.2, "taker_buy_quote": 4408.80138}, {"ts": 1769336460000, "open": 0.1044, "high": 0.1044, "low": 0.1037, "close": 0.1038, "volume": 31613.0, "quote_volume": 3286.73559, "trades": 38, "taker_buy_volume": 10766.7, "taker_buy_quote": 1118.03177}, {"ts": 1769336520000, "open": 0.1038, "high": 0.1043, "low": 0.1038, "close": 0.1042, "volume": 11700.3, "quote_volume": 1217.43582, "trades": 28, "taker_buy_volume": 9133.2, "taker_buy_quote": 949.93197}, {"ts": 1769336580000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 9957.7, "quote_volume": 1036.35754, "trades": 10, "taker_buy_volume": 1080.0, "taker_buy_quote": 112.32}, {"ts": 1769336640000, "open": 0.104, "high": 0.1043, "low": 0.104, "close": 0.1043, "volume": 19683.8, "quote_volume": 2049.19158, "trades": 25, "taker_buy_volume": 15900.0, "taker_buy_quote": 1655.298}, {"ts": 1769336700000, "open": 0.1043, "high": 0.1044, "low": 0.1041, "close": 0.1044, "volume": 18108.8, "quote_volume": 1887.6189, "trades": 18, "taker_buy_volume": 8400.2, "taker_buy_quote": 875.43432}, {"ts": 1769336760000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 24758.2, "quote_volume": 2585.2284, "trades": 50, "taker_buy_volume": 4723.2, "taker_buy_quote": 493.5744}, {"ts": 1769336820000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 1230.1, "quote_volume": 128.54545, "trades": 2, "taker_buy_volume": 1230.1, "taker_buy_quote": 128.54545}, {"ts": 1769336880000, "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": 1769336940000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 52285.1, "quote_volume": 5459.82867, "trades": 70, "taker_buy_volume": 12642.3, "taker_buy_quote": 1321.12035}, {"ts": 1769337000000, "open": 0.1046, "high": 0.1054, "low": 0.1046, "close": 0.1054, "volume": 31889.3, "quote_volume": 3350.36108, "trades": 49, "taker_buy_volume": 24064.3, "taker_buy_quote": 2527.66996}, {"ts": 1769337060000, "open": 0.1053, "high": 0.1053, "low": 0.1046, "close": 0.1046, "volume": 62868.3, "quote_volume": 6603.81609, "trades": 53, "taker_buy_volume": 5773.9, "taker_buy_quote": 606.26671}, {"ts": 1769337120000, "open": 0.1046, "high": 0.1049, "low": 0.1044, "close": 0.1045, "volume": 93133.6, "quote_volume": 9741.70805, "trades": 52, "taker_buy_volume": 73529.3, "taker_buy_quote": 7693.18284}, {"ts": 1769337180000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 15189.9, "quote_volume": 1587.40263, "trades": 12, "taker_buy_volume": 576.8, "taker_buy_quote": 60.32119}, {"ts": 1769337240000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 2536.3, "quote_volume": 265.04335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337300000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 11967.6, "quote_volume": 1249.97405, "trades": 13, "taker_buy_volume": 10715.1, "taker_buy_quote": 1119.10505}, {"ts": 1769337360000, "open": 0.1044, "high": 0.1044, "low": 0.1039, "close": 0.104, "volume": 27470.3, "quote_volume": 2859.02652, "trades": 37, "taker_buy_volume": 15188.1, "taker_buy_quote": 1580.59583}, {"ts": 1769337420000, "open": 0.104, "high": 0.1042, "low": 0.1039, "close": 0.1041, "volume": 49580.9, "quote_volume": 5158.13191, "trades": 45, "taker_buy_volume": 17850.3, "taker_buy_quote": 1858.00598}, {"ts": 1769337480000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 50788.5, "quote_volume": 5274.01035, "trades": 26, "taker_buy_volume": 8268.9, "taker_buy_quote": 858.40994}, {"ts": 1769337540000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 5951.9, "quote_volume": 618.6766, "trades": 14, "taker_buy_volume": 2605.2, "taker_buy_quote": 270.80035}, {"ts": 1769337600000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 2909.4, "quote_volume": 302.15399, "trades": 6, "taker_buy_volume": 1152.2, "taker_buy_quote": 119.59836}, {"ts": 1769337660000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337720000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 2361.6, "quote_volume": 245.05618, "trades": 6, "taker_buy_volume": 500.0, "taker_buy_quote": 51.85}, {"ts": 1769337780000, "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": 1769337840000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 1198.7, "quote_volume": 124.42506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337900000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 9627.6, "quote_volume": 999.34488, "trades": 12, "taker_buy_volume": 6575.1, "taker_buy_quote": 682.49538}, {"ts": 1769337960000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 192.6, "quote_volume": 19.97262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338020000, "open": 0.1037, "high": 0.1037, "low": 0.1032, "close": 0.1032, "volume": 57310.5, "quote_volume": 5931.87407, "trades": 64, "taker_buy_volume": 8634.1, "taker_buy_quote": 891.72647}, {"ts": 1769338080000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 13776.5, "quote_volume": 1424.33539, "trades": 22, "taker_buy_volume": 9882.3, "taker_buy_quote": 1021.67646}, {"ts": 1769338140000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 4112.6, "quote_volume": 425.24284, "trades": 4, "taker_buy_volume": 647.1, "taker_buy_quote": 66.91014}, {"ts": 1769338200000, "open": 0.1033, "high": 0.1034, "low": 0.103, "close": 0.1031, "volume": 58431.3, "quote_volume": 6027.86463, "trades": 53, "taker_buy_volume": 3920.7, "taker_buy_quote": 404.92786}, {"ts": 1769338260000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 226.2, "quote_volume": 23.34384, "trades": 3, "taker_buy_volume": 51.0, "taker_buy_quote": 5.2632}, {"ts": 1769338320000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 1415.1, "quote_volume": 145.89681, "trades": 6, "taker_buy_volume": 1241.4, "taker_buy_quote": 127.98834}, {"ts": 1769338380000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 51.0, "quote_volume": 5.2581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338440000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 2430.0, "quote_volume": 250.19806, "trades": 9, "taker_buy_volume": 1182.0, "taker_buy_quote": 121.746}, {"ts": 1769338500000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 4824.0, "quote_volume": 496.872, "trades": 5, "taker_buy_volume": 3576.7, "taker_buy_quote": 368.4001}, {"ts": 1769338560000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 51.0, "quote_volume": 5.253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338620000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 2740.1, "quote_volume": 281.95629, "trades": 5, "taker_buy_volume": 2440.8, "taker_buy_quote": 251.15832}, {"ts": 1769338680000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 11084.5, "quote_volume": 1139.4866, "trades": 6, "taker_buy_volume": 10906.4, "taker_buy_quote": 1121.17792}, {"ts": 1769338740000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 1152.9, "quote_volume": 118.63341, "trades": 2, "taker_buy_volume": 1080.0, "taker_buy_quote": 111.132}, {"ts": 1769338800000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 8478.4, "quote_volume": 871.84052, "trades": 9, "taker_buy_volume": 1080.0, "taker_buy_quote": 111.024}, {"ts": 1769338860000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 7205.6, "quote_volume": 740.00512, "trades": 8, "taker_buy_volume": 717.6, "taker_buy_quote": 73.69752}, {"ts": 1769338920000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1025, "volume": 3129.5, "quote_volume": 320.79112, "trades": 11, "taker_buy_volume": 2629.1, "taker_buy_quote": 269.48275}, {"ts": 1769338980000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 3053.8, "quote_volume": 313.31988, "trades": 6, "taker_buy_volume": 2933.5, "taker_buy_quote": 300.9771}, {"ts": 1769339040000, "open": 0.1026, "high": 0.1029, "low": 0.1026, "close": 0.1029, "volume": 4940.2, "quote_volume": 507.08095, "trades": 9, "taker_buy_volume": 2003.7, "taker_buy_quote": 205.79605}, {"ts": 1769339100000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 98.8, "quote_volume": 10.15664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339160000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 29320.0, "quote_volume": 3011.64246, "trades": 26, "taker_buy_volume": 23081.8, "taker_buy_quote": 2370.7653}, {"ts": 1769339220000, "open": 0.1026, "high": 0.1026, "low": 0.1022, "close": 0.1022, "volume": 60681.0, "quote_volume": 6207.32027, "trades": 36, "taker_buy_volume": 97.7, "taker_buy_quote": 9.99471}, {"ts": 1769339280000, "open": 0.1022, "high": 0.1022, "low": 0.1019, "close": 0.1021, "volume": 18344.2, "quote_volume": 1872.58651, "trades": 17, "taker_buy_volume": 4838.9, "taker_buy_quote": 494.02088}, {"ts": 1769339340000, "open": 0.1021, "high": 0.1024, "low": 0.1019, "close": 0.1021, "volume": 67273.5, "quote_volume": 6870.85331, "trades": 56, "taker_buy_volume": 25005.4, "taker_buy_quote": 2554.93675}, {"ts": 1769339400000, "open": 0.1022, "high": 0.1022, "low": 0.1018, "close": 0.1021, "volume": 32953.2, "quote_volume": 3361.70992, "trades": 33, "taker_buy_volume": 6203.1, "taker_buy_quote": 633.5718}, {"ts": 1769339460000, "open": 0.1021, "high": 0.1021, "low": 0.1013, "close": 0.1013, "volume": 204820.7, "quote_volume": 20820.659, "trades": 160, "taker_buy_volume": 51407.1, "taker_buy_quote": 5215.15107}, {"ts": 1769339520000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 13976.9, "quote_volume": 1416.03828, "trades": 24, "taker_buy_volume": 1461.1, "taker_buy_quote": 148.06209}, {"ts": 1769339580000, "open": 0.1013, "high": 0.1016, "low": 0.1012, "close": 0.1015, "volume": 95740.8, "quote_volume": 9702.74624, "trades": 99, "taker_buy_volume": 28903.8, "taker_buy_quote": 2932.03076}, {"ts": 1769339640000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 8514.8, "quote_volume": 863.71441, "trades": 16, "taker_buy_volume": 3940.9, "taker_buy_quote": 399.92095}, {"ts": 1769339700000, "open": 0.1016, "high": 0.1019, "low": 0.1016, "close": 0.1019, "volume": 3304.4, "quote_volume": 336.42794, "trades": 13, "taker_buy_volume": 1730.1, "taker_buy_quote": 176.00677}, {"ts": 1769339760000, "open": 0.1019, "high": 0.1022, "low": 0.1019, "close": 0.1022, "volume": 11003.7, "quote_volume": 1122.48463, "trades": 24, "taker_buy_volume": 834.1, "taker_buy_quote": 85.09918}, {"ts": 1769339820000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 4321.7, "quote_volume": 441.65574, "trades": 8, "taker_buy_volume": 3604.5, "taker_buy_quote": 368.3799}, {"ts": 1769339880000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 19735.0, "quote_volume": 2014.90246, "trades": 23, "taker_buy_volume": 11142.6, "taker_buy_quote": 1137.65946}, {"ts": 1769339940000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 10143.9, "quote_volume": 1036.45638, "trades": 9, "taker_buy_volume": 1269.2, "taker_buy_quote": 129.71224}, {"ts": 1769340000000, "open": 0.1021, "high": 0.1022, "low": 0.102, "close": 0.1022, "volume": 30383.4, "quote_volume": 3100.19936, "trades": 21, "taker_buy_volume": 18365.2, "taker_buy_quote": 1873.50682}, {"ts": 1769340060000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 2346.5, "quote_volume": 239.41565, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340120000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 2116.3, "quote_volume": 216.07423, "trades": 5, "taker_buy_volume": 1202.5, "taker_buy_quote": 122.77525}, {"ts": 1769340180000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 1258.5, "quote_volume": 128.62408, "trades": 3, "taker_buy_volume": 1258.5, "taker_buy_quote": 128.62408}, {"ts": 1769340240000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 7397.0, "quote_volume": 756.7131, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340300000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 14648.3, "quote_volume": 1498.52109, "trades": 15, "taker_buy_volume": 7722.8, "taker_buy_quote": 790.04244}, {"ts": 1769340360000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 4405.2, "quote_volume": 450.65196, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340420000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 2356.5, "quote_volume": 241.06995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340480000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 1654.9, "quote_volume": 169.46176, "trades": 3, "taker_buy_volume": 1654.9, "taker_buy_quote": 169.46176}, {"ts": 1769340540000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 1357.8, "quote_volume": 139.1745, "trades": 4, "taker_buy_volume": 1357.8, "taker_buy_quote": 139.1745}, {"ts": 1769340600000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 1330.2, "quote_volume": 136.47852, "trades": 4, "taker_buy_volume": 1257.0, "taker_buy_quote": 128.9682}, {"ts": 1769340660000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1025, "volume": 2973.6, "quote_volume": 305.07398, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340720000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 2764.0, "quote_volume": 283.29538, "trades": 7, "taker_buy_volume": 241.9, "taker_buy_quote": 24.79475}, {"ts": 1769340780000, "open": 0.1026, "high": 0.103, "low": 0.1026, "close": 0.103, "volume": 20474.8, "quote_volume": 2105.75414, "trades": 30, "taker_buy_volume": 16407.4, "taker_buy_quote": 1687.88762}, {"ts": 1769340840000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 12767.5, "quote_volume": 1314.49788, "trades": 19, "taker_buy_volume": 1156.1, "taker_buy_quote": 118.96269}, {"ts": 1769340900000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 3058.8, "quote_volume": 314.44464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340960000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 1284.1, "quote_volume": 131.87707, "trades": 6, "taker_buy_volume": 1111.0, "taker_buy_quote": 114.0997}, {"ts": 1769341020000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 2313.5, "quote_volume": 237.59645, "trades": 5, "taker_buy_volume": 1131.1, "taker_buy_quote": 116.16397}, {"ts": 1769341080000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 99.6, "quote_volume": 10.22892, "trades": 2, "taker_buy_volume": 99.6, "taker_buy_quote": 10.22892}, {"ts": 1769341140000, "open": 0.1026, "high": 0.1028, "low": 0.1023, "close": 0.1025, "volume": 50532.2, "quote_volume": 5178.17942, "trades": 59, "taker_buy_volume": 8292.0, "taker_buy_quote": 850.56245}, {"ts": 1769341200000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 192.8, "quote_volume": 19.78128, "trades": 2, "taker_buy_volume": 192.8, "taker_buy_quote": 19.78128}, {"ts": 1769341260000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 1485.0, "quote_volume": 152.5095, "trades": 2, "taker_buy_volume": 1080.0, "taker_buy_quote": 110.916}, {"ts": 1769341320000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 1967.4, "quote_volume": 201.85524, "trades": 3, "taker_buy_volume": 763.0, "taker_buy_quote": 78.2838}, {"ts": 1769341380000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 4736.1, "quote_volume": 486.6177, "trades": 9, "taker_buy_volume": 3408.6, "taker_buy_quote": 350.27116}, {"ts": 1769341440000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 10005.5, "quote_volume": 1027.56485, "trades": 5, "taker_buy_volume": 10005.5, "taker_buy_quote": 1027.56485}, {"ts": 1769341500000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 4862.7, "quote_volume": 499.84506, "trades": 5, "taker_buy_volume": 4862.7, "taker_buy_quote": 499.84506}, {"ts": 1769341560000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 5317.0, "quote_volume": 546.17582, "trades": 7, "taker_buy_volume": 1653.1, "taker_buy_quote": 169.77337}, {"ts": 1769341620000, "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": 1769341680000, "open": 0.1028, "high": 0.1029, "low": 0.1025, "close": 0.1025, "volume": 27921.4, "quote_volume": 2869.77595, "trades": 36, "taker_buy_volume": 15991.7, "taker_buy_quote": 1645.08961}, {"ts": 1769341740000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 9974.6, "quote_volume": 1022.3965, "trades": 5, "taker_buy_volume": 8780.7, "taker_buy_quote": 900.02175}, {"ts": 1769341800000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1026, "volume": 48260.6, "quote_volume": 4952.77028, "trades": 60, "taker_buy_volume": 25073.2, "taker_buy_quote": 2573.54629}, {"ts": 1769341860000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 5753.1, "quote_volume": 590.29126, "trades": 12, "taker_buy_volume": 1721.0, "taker_buy_quote": 176.5978}, {"ts": 1769341920000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 3827.8, "quote_volume": 392.77475, "trades": 9, "taker_buy_volume": 3827.8, "taker_buy_quote": 392.77475}, {"ts": 1769341980000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 16313.8, "quote_volume": 1671.2071, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342040000, "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": 1769342100000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 14214.2, "quote_volume": 1454.11266, "trades": 9, "taker_buy_volume": 97.7, "taker_buy_quote": 9.99471}, {"ts": 1769342160000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 16374.3, "quote_volume": 1673.76767, "trades": 15, "taker_buy_volume": 3387.4, "taker_buy_quote": 346.50649}, {"ts": 1769342220000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 13631.1, "quote_volume": 1393.09842, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342280000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 318.6, "quote_volume": 32.56092, "trades": 2, "taker_buy_volume": 195.6, "taker_buy_quote": 19.99032}, {"ts": 1769342340000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 2642.5, "quote_volume": 270.0635, "trades": 6, "taker_buy_volume": 1879.5, "taker_buy_quote": 192.0849}, {"ts": 1769342400000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 17359.6, "quote_volume": 1769.2367, "trades": 22, "taker_buy_volume": 1321.5, "taker_buy_quote": 134.78075}, {"ts": 1769342460000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 6920.7, "quote_volume": 706.55663, "trades": 9, "taker_buy_volume": 6920.7, "taker_buy_quote": 706.55663}, {"ts": 1769342520000, "open": 0.1021, "high": 0.1026, "low": 0.102, "close": 0.102, "volume": 21398.8, "quote_volume": 2190.03677, "trades": 37, "taker_buy_volume": 6711.2, "taker_buy_quote": 687.09375}, {"ts": 1769342580000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 2051.1, "quote_volume": 209.03168, "trades": 10, "taker_buy_volume": 245.9, "taker_buy_quote": 25.0818}, {"ts": 1769342640000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 3168.4, "quote_volume": 323.44275, "trades": 4, "taker_buy_volume": 2659.5, "taker_buy_quote": 271.53495}, {"ts": 1769342700000, "open": 0.1022, "high": 0.1022, "low": 0.1019, "close": 0.1019, "volume": 40988.1, "quote_volume": 4181.86455, "trades": 31, "taker_buy_volume": 12523.2, "taker_buy_quote": 1276.25016}, {"ts": 1769342760000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 14362.8, "quote_volume": 1463.6103, "trades": 17, "taker_buy_volume": 3107.6, "taker_buy_quote": 316.70542}, {"ts": 1769342820000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 16977.4, "quote_volume": 1728.39889, "trades": 22, "taker_buy_volume": 9325.8, "taker_buy_quote": 949.38324}, {"ts": 1769342880000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 1493.3, "quote_volume": 152.13062, "trades": 7, "taker_buy_volume": 246.5, "taker_buy_quote": 25.10587}, {"ts": 1769342940000, "open": 0.1017, "high": 0.1019, "low": 0.1017, "close": 0.1019, "volume": 6224.9, "quote_volume": 634.05326, "trades": 9, "taker_buy_volume": 4966.6, "taker_buy_quote": 506.08415}, {"ts": 1769343000000, "open": 0.102, "high": 0.1026, "low": 0.1019, "close": 0.1026, "volume": 92059.7, "quote_volume": 9413.10377, "trades": 89, "taker_buy_volume": 80499.6, "taker_buy_quote": 8232.44421}, {"ts": 1769343060000, "open": 0.1024, "high": 0.1027, "low": 0.1024, "close": 0.1027, "volume": 15502.4, "quote_volume": 1590.39511, "trades": 22, "taker_buy_volume": 12278.2, "taker_buy_quote": 1260.11553}, {"ts": 1769343120000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 28783.1, "quote_volume": 2950.20724, "trades": 24, "taker_buy_volume": 11089.8, "taker_buy_quote": 1136.7045}, {"ts": 1769343180000, "open": 0.1026, "high": 0.1027, "low": 0.1022, "close": 0.1022, "volume": 40150.6, "quote_volume": 4117.71246, "trades": 31, "taker_buy_volume": 3991.4, "taker_buy_quote": 409.91678}, {"ts": 1769343240000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 9169.8, "quote_volume": 937.15356, "trades": 4, "taker_buy_volume": 9169.8, "taker_buy_quote": 937.15356}, {"ts": 1769343300000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 1080.0, "quote_volume": 110.376, "trades": 1, "taker_buy_volume": 1080.0, "taker_buy_quote": 110.376}, {"ts": 1769343360000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 176.0, "quote_volume": 17.9696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343420000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343480000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 1340.8, "quote_volume": 136.79045, "trades": 5, "taker_buy_volume": 288.5, "taker_buy_quote": 29.45585}, {"ts": 1769343540000, "open": 0.1019, "high": 0.1019, "low": 0.1014, "close": 0.1016, "volume": 29677.4, "quote_volume": 3013.40938, "trades": 33, "taker_buy_volume": 6955.5, "taker_buy_quote": 706.20232}, {"ts": 1769343600000, "open": 0.1017, "high": 0.1019, "low": 0.1017, "close": 0.1019, "volume": 16297.8, "quote_volume": 1658.55995, "trades": 25, "taker_buy_volume": 10286.5, "taker_buy_quote": 1047.18593}, {"ts": 1769343660000, "open": 0.1019, "high": 0.1031, "low": 0.1019, "close": 0.1031, "volume": 81572.5, "quote_volume": 8338.75208, "trades": 85, "taker_buy_volume": 55809.3, "taker_buy_quote": 5709.47774}, {"ts": 1769343720000, "open": 0.1031, "high": 0.104, "low": 0.1029, "close": 0.1035, "volume": 353302.1, "quote_volume": 36527.69037, "trades": 246, "taker_buy_volume": 198526.5, "taker_buy_quote": 20536.34359}, {"ts": 1769343780000, "open": 0.1034, "high": 0.1034, "low": 0.103, "close": 0.1031, "volume": 35587.0, "quote_volume": 3671.20213, "trades": 53, "taker_buy_volume": 7823.8, "taker_buy_quote": 806.75878}, {"ts": 1769343840000, "open": 0.1031, "high": 0.1037, "low": 0.103, "close": 0.1037, "volume": 65474.7, "quote_volume": 6761.30145, "trades": 97, "taker_buy_volume": 35891.6, "taker_buy_quote": 3709.22518}, {"ts": 1769343900000, "open": 0.1036, "high": 0.1037, "low": 0.1033, "close": 0.1033, "volume": 92498.9, "quote_volume": 9587.94088, "trades": 58, "taker_buy_volume": 26487.5, "taker_buy_quote": 2743.82132}, {"ts": 1769343960000, "open": 0.1033, "high": 0.1033, "low": 0.103, "close": 0.1032, "volume": 14404.4, "quote_volume": 1484.69153, "trades": 43, "taker_buy_volume": 9616.5, "taker_buy_quote": 991.47098}, {"ts": 1769344020000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 28945.0, "quote_volume": 2984.48049, "trades": 29, "taker_buy_volume": 18945.1, "taker_buy_quote": 1953.9069}, {"ts": 1769344080000, "open": 0.1032, "high": 0.1036, "low": 0.1032, "close": 0.1035, "volume": 32167.5, "quote_volume": 3322.30282, "trades": 54, "taker_buy_volume": 23415.9, "taker_buy_quote": 2418.01405}, {"ts": 1769344140000, "open": 0.1035, "high": 0.1035, "low": 0.1031, "close": 0.1032, "volume": 17570.6, "quote_volume": 1812.48647, "trades": 14, "taker_buy_volume": 9942.5, "taker_buy_quote": 1025.08424}, {"ts": 1769344200000, "open": 0.1033, "high": 0.1038, "low": 0.1033, "close": 0.1036, "volume": 39337.8, "quote_volume": 4069.269, "trades": 46, "taker_buy_volume": 20881.1, "taker_buy_quote": 2161.16268}, {"ts": 1769344260000, "open": 0.1035, "high": 0.1043, "low": 0.1035, "close": 0.1041, "volume": 145260.7, "quote_volume": 15109.23366, "trades": 115, "taker_buy_volume": 113933.6, "taker_buy_quote": 11849.48237}, {"ts": 1769344320000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 33499.9, "quote_volume": 3489.639, "trades": 25, "taker_buy_volume": 17475.9, "taker_buy_quote": 1820.59528}, {"ts": 1769344380000, "open": 0.1041, "high": 0.1043, "low": 0.1038, "close": 0.1038, "volume": 19627.1, "quote_volume": 2043.63341, "trades": 27, "taker_buy_volume": 9121.5, "taker_buy_quote": 950.51868}, {"ts": 1769344440000, "open": 0.1037, "high": 0.1038, "low": 0.1035, "close": 0.1035, "volume": 23177.4, "quote_volume": 2403.18064, "trades": 29, "taker_buy_volume": 2206.3, "taker_buy_quote": 228.91356}, {"ts": 1769344500000, "open": 0.1034, "high": 0.1034, "low": 0.103, "close": 0.1032, "volume": 42457.0, "quote_volume": 4378.63113, "trades": 32, "taker_buy_volume": 23996.4, "taker_buy_quote": 2474.74818}, {"ts": 1769344560000, "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 82290.5, "quote_volume": 8498.74375, "trades": 62, "taker_buy_volume": 39876.5, "taker_buy_quote": 4120.04476}, {"ts": 1769344620000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 17556.5, "quote_volume": 1811.46805, "trades": 10, "taker_buy_volume": 239.5, "taker_buy_quote": 24.69245}, {"ts": 1769344680000, "open": 0.103, "high": 0.1031, "low": 0.1029, "close": 0.1031, "volume": 33136.5, "quote_volume": 3413.00314, "trades": 29, "taker_buy_volume": 22967.7, "taker_buy_quote": 2365.98306}, {"ts": 1769344740000, "open": 0.1032, "high": 0.1038, "low": 0.1032, "close": 0.1036, "volume": 28439.2, "quote_volume": 2943.34662, "trades": 30, "taker_buy_volume": 14622.2, "taker_buy_quote": 1513.07314}, {"ts": 1769344800000, "open": 0.1036, "high": 0.1042, "low": 0.1036, "close": 0.1041, "volume": 27582.2, "quote_volume": 2871.79539, "trades": 40, "taker_buy_volume": 15330.8, "taker_buy_quote": 1595.51019}, {"ts": 1769344860000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 14377.5, "quote_volume": 1496.51523, "trades": 19, "taker_buy_volume": 2656.7, "taker_buy_quote": 276.57443}, {"ts": 1769344920000, "open": 0.1039, "high": 0.104, "low": 0.1036, "close": 0.1036, "volume": 14372.2, "quote_volume": 1491.07155, "trades": 23, "taker_buy_volume": 123.1, "taker_buy_quote": 12.8024}, {"ts": 1769344980000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 30776.2, "quote_volume": 3187.32721, "trades": 18, "taker_buy_volume": 10650.9, "taker_buy_quote": 1103.43324}, {"ts": 1769345040000, "open": 0.1035, "high": 0.1035, "low": 0.1031, "close": 0.1032, "volume": 15401.4, "quote_volume": 1590.45443, "trades": 33, "taker_buy_volume": 3923.8, "taker_buy_quote": 404.95556}, {"ts": 1769345100000, "open": 0.1031, "high": 0.1032, "low": 0.1029, "close": 0.1031, "volume": 28619.8, "quote_volume": 2948.65093, "trades": 28, "taker_buy_volume": 9089.8, "taker_buy_quote": 936.60196}, {"ts": 1769345160000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 23771.4, "quote_volume": 2447.32821, "trades": 20, "taker_buy_volume": 8127.7, "taker_buy_quote": 837.14723}, {"ts": 1769345220000, "open": 0.1029, "high": 0.1033, "low": 0.1029, "close": 0.1032, "volume": 64202.0, "quote_volume": 6621.05319, "trades": 75, "taker_buy_volume": 60964.7, "taker_buy_quote": 6287.17956}, {"ts": 1769345280000, "open": 0.1032, "high": 0.1045, "low": 0.1032, "close": 0.1043, "volume": 174668.5, "quote_volume": 18143.47345, "trades": 165, "taker_buy_volume": 110279.9, "taker_buy_quote": 11457.2742}, {"ts": 1769345340000, "open": 0.1042, "high": 0.1044, "low": 0.1033, "close": 0.1033, "volume": 528752.6, "quote_volume": 54833.11535, "trades": 276, "taker_buy_volume": 176195.7, "taker_buy_quote": 18282.50145}, {"ts": 1769345400000, "open": 0.1034, "high": 0.1035, "low": 0.1032, "close": 0.1032, "volume": 50209.2, "quote_volume": 5191.96556, "trades": 59, "taker_buy_volume": 30563.6, "taker_buy_quote": 3162.03147}, {"ts": 1769345460000, "open": 0.1033, "high": 0.1035, "low": 0.1028, "close": 0.1028, "volume": 186493.4, "quote_volume": 19240.65023, "trades": 125, "taker_buy_volume": 44713.0, "taker_buy_quote": 4621.70406}, {"ts": 1769345520000, "open": 0.1028, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 42756.8, "quote_volume": 4398.43667, "trades": 39, "taker_buy_volume": 21423.7, "taker_buy_quote": 2203.74218}, {"ts": 1769345580000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 46308.0, "quote_volume": 4751.49076, "trades": 46, "taker_buy_volume": 10778.2, "taker_buy_quote": 1105.47831}, {"ts": 1769345640000, "open": 0.1026, "high": 0.1036, "low": 0.1026, "close": 0.1033, "volume": 149152.6, "quote_volume": 15386.22829, "trades": 151, "taker_buy_volume": 93628.1, "taker_buy_quote": 9649.00601}, {"ts": 1769345700000, "open": 0.1032, "high": 0.1038, "low": 0.1031, "close": 0.1035, "volume": 36393.9, "quote_volume": 3765.5767, "trades": 65, "taker_buy_volume": 19869.9, "taker_buy_quote": 2056.88051}, {"ts": 1769345760000, "open": 0.1034, "high": 0.1039, "low": 0.1032, "close": 0.1032, "volume": 93400.8, "quote_volume": 9677.73797, "trades": 104, "taker_buy_volume": 43154.3, "taker_buy_quote": 4472.34794}, {"ts": 1769345820000, "open": 0.1032, "high": 0.1039, "low": 0.1032, "close": 0.1039, "volume": 38374.0, "quote_volume": 3970.39312, "trades": 55, "taker_buy_volume": 29913.8, "taker_buy_quote": 3095.56008}, {"ts": 1769345880000, "open": 0.1038, "high": 0.1044, "low": 0.1037, "close": 0.1042, "volume": 53727.5, "quote_volume": 5594.57366, "trades": 66, "taker_buy_volume": 40530.6, "taker_buy_quote": 4221.09095}, {"ts": 1769345940000, "open": 0.1041, "high": 0.1042, "low": 0.1039, "close": 0.104, "volume": 51008.5, "quote_volume": 5311.15338, "trades": 64, "taker_buy_volume": 41401.8, "taker_buy_quote": 4311.79342}, {"ts": 1769346000000, "open": 0.1039, "high": 0.1042, "low": 0.1037, "close": 0.1041, "volume": 36744.1, "quote_volume": 3821.72648, "trades": 52, "taker_buy_volume": 27599.8, "taker_buy_quote": 2871.40419}, {"ts": 1769346060000, "open": 0.1042, "high": 0.1044, "low": 0.104, "close": 0.104, "volume": 102965.5, "quote_volume": 10724.66859, "trades": 87, "taker_buy_volume": 48940.7, "taker_buy_quote": 5098.9005}, {"ts": 1769346120000, "open": 0.1041, "high": 0.1041, "low": 0.1027, "close": 0.1027, "volume": 437029.5, "quote_volume": 45120.2159, "trades": 272, "taker_buy_volume": 225652.2, "taker_buy_quote": 23272.7157}, {"ts": 1769346180000, "open": 0.1028, "high": 0.103, "low": 0.1028, "close": 0.1029, "volume": 17642.6, "quote_volume": 1815.45932, "trades": 38, "taker_buy_volume": 14617.3, "taker_buy_quote": 1504.15595}, {"ts": 1769346240000, "open": 0.1029, "high": 0.1032, "low": 0.1028, "close": 0.103, "volume": 55925.8, "quote_volume": 5759.31293, "trades": 42, "taker_buy_volume": 17086.0, "taker_buy_quote": 1760.69689}, {"ts": 1769346300000, "open": 0.1031, "high": 0.1032, "low": 0.1028, "close": 0.1029, "volume": 54576.0, "quote_volume": 5619.48375, "trades": 43, "taker_buy_volume": 10141.5, "taker_buy_quote": 1044.49837}, {"ts": 1769346360000, "open": 0.1028, "high": 0.1029, "low": 0.1026, "close": 0.1029, "volume": 76017.4, "quote_volume": 7803.71319, "trades": 49, "taker_buy_volume": 37006.0, "taker_buy_quote": 3799.66252}, {"ts": 1769346420000, "open": 0.1028, "high": 0.1028, "low": 0.1026, "close": 0.1026, "volume": 29173.5, "quote_volume": 2996.28622, "trades": 30, "taker_buy_volume": 17682.6, "taker_buy_quote": 1815.7446}, {"ts": 1769346480000, "open": 0.1026, "high": 0.1029, "low": 0.1026, "close": 0.1027, "volume": 102872.4, "quote_volume": 10564.68798, "trades": 65, "taker_buy_volume": 44649.7, "taker_buy_quote": 4587.90967}, {"ts": 1769346540000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 7322.3, "quote_volume": 751.40616, "trades": 15, "taker_buy_volume": 2289.3, "taker_buy_quote": 234.75632}, {"ts": 1769346600000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 7354.0, "quote_volume": 755.46408, "trades": 9, "taker_buy_volume": 7354.0, "taker_buy_quote": 755.46408}, {"ts": 1769346660000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 6337.6, "quote_volume": 651.85646, "trades": 18, "taker_buy_volume": 2897.1, "taker_buy_quote": 298.09958}, {"ts": 1769346720000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 24679.0, "quote_volume": 2537.90742, "trades": 66, "taker_buy_volume": 13675.2, "taker_buy_quote": 1406.83746}, {"ts": 1769346780000, "open": 0.1028, "high": 0.1028, "low": 0.1023, "close": 0.1027, "volume": 45607.3, "quote_volume": 4678.85624, "trades": 43, "taker_buy_volume": 11939.9, "taker_buy_quote": 1225.01306}, {"ts": 1769346840000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 21250.5, "quote_volume": 2183.42817, "trades": 17, "taker_buy_volume": 18179.4, "taker_buy_quote": 1867.63054}, {"ts": 1769346900000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 243.5, "quote_volume": 25.00745, "trades": 2, "taker_buy_volume": 124.2, "taker_buy_quote": 12.75534}, {"ts": 1769346960000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 2041.1, "quote_volume": 209.5372, "trades": 7, "taker_buy_volume": 383.6, "taker_buy_quote": 39.35736}, {"ts": 1769347020000, "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": 1769347080000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 174.7, "quote_volume": 17.92422, "trades": 2, "taker_buy_volume": 174.7, "taker_buy_quote": 17.92422}, {"ts": 1769347140000, "open": 0.1027, "high": 0.103, "low": 0.1027, "close": 0.103, "volume": 6507.6, "quote_volume": 669.1439, "trades": 17, "taker_buy_volume": 6129.9, "taker_buy_quote": 630.34223}, {"ts": 1769347200000, "open": 0.1029, "high": 0.1034, "low": 0.1029, "close": 0.1034, "volume": 13133.9, "quote_volume": 1356.11586, "trades": 24, "taker_buy_volume": 12765.7, "taker_buy_quote": 1318.10908}, {"ts": 1769347260000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 1136.0, "quote_volume": 117.45044, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347320000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 8466.5, "quote_volume": 874.24455, "trades": 13, "taker_buy_volume": 4772.9, "taker_buy_quote": 493.04057}, {"ts": 1769347380000, "open": 0.1032, "high": 0.1034, "low": 0.1031, "close": 0.1034, "volume": 7183.9, "quote_volume": 741.79644, "trades": 15, "taker_buy_volume": 4252.1, "taker_buy_quote": 439.39321}, {"ts": 1769347440000, "open": 0.1033, "high": 0.1033, "low": 0.1031, "close": 0.1031, "volume": 1648.6, "quote_volume": 170.23788, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347500000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 4665.3, "quote_volume": 480.51876, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347560000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 25792.4, "quote_volume": 2651.73284, "trades": 23, "taker_buy_volume": 9933.6, "taker_buy_quote": 1021.32472}, {"ts": 1769347620000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 7090.4, "quote_volume": 728.89312, "trades": 9, "taker_buy_volume": 4148.5, "taker_buy_quote": 426.4658}, {"ts": 1769347680000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 14739.8, "quote_volume": 1513.9054, "trades": 20, "taker_buy_volume": 10947.5, "taker_buy_quote": 1124.43619}, {"ts": 1769347740000, "open": 0.1028, "high": 0.1028, "low": 0.1024, "close": 0.1024, "volume": 26104.9, "quote_volume": 2679.22834, "trades": 16, "taker_buy_volume": 2998.8, "taker_buy_quote": 307.88848}, {"ts": 1769347800000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 4053.4, "quote_volume": 415.11816, "trades": 6, "taker_buy_volume": 1822.4, "taker_buy_quote": 186.66376}, {"ts": 1769347860000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 172.0, "quote_volume": 17.6128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347920000, "open": 0.1024, "high": 0.1028, "low": 0.1024, "close": 0.1028, "volume": 32988.2, "quote_volume": 3386.85684, "trades": 49, "taker_buy_volume": 25776.9, "taker_buy_quote": 2646.37777}, {"ts": 1769347980000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 2654.2, "quote_volume": 272.78578, "trades": 11, "taker_buy_volume": 771.2, "taker_buy_quote": 79.27936}, {"ts": 1769348040000, "open": 0.1027, "high": 0.1027, "low": 0.1024, "close": 0.1027, "volume": 39618.0, "quote_volume": 4061.34877, "trades": 52, "taker_buy_volume": 14898.9, "taker_buy_quote": 1528.3019}, {"ts": 1769348100000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 396.2, "quote_volume": 40.68974, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348160000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 4618.7, "quote_volume": 474.102, "trades": 8, "taker_buy_volume": 2182.7, "taker_buy_quote": 224.16329}, {"ts": 1769348220000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 1106.8, "quote_volume": 113.77904, "trades": 3, "taker_buy_volume": 1106.8, "taker_buy_quote": 113.77904}, {"ts": 1769348280000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 2162.6, "quote_volume": 222.09902, "trades": 4, "taker_buy_volume": 170.6, "taker_buy_quote": 17.52062}, {"ts": 1769348340000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 83350.2, "quote_volume": 8559.78291, "trades": 75, "taker_buy_volume": 46026.8, "taker_buy_quote": 4727.56857}, {"ts": 1769348400000, "open": 0.1026, "high": 0.1026, "low": 0.1011, "close": 0.102, "volume": 662855.3, "quote_volume": 67498.59596, "trades": 442, "taker_buy_volume": 247795.1, "taker_buy_quote": 25230.0113}, {"ts": 1769348460000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 4526.2, "quote_volume": 462.13501, "trades": 10, "taker_buy_volume": 3112.8, "taker_buy_quote": 317.82687}, {"ts": 1769348520000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 35223.0, "quote_volume": 3597.5914, "trades": 28, "taker_buy_volume": 17055.5, "taker_buy_quote": 1742.39735}, {"ts": 1769348580000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 8531.8, "quote_volume": 871.95193, "trades": 12, "taker_buy_volume": 6128.8, "taker_buy_quote": 626.36533}, {"ts": 1769348640000, "open": 0.1023, "high": 0.1027, "low": 0.1023, "close": 0.1026, "volume": 32158.2, "quote_volume": 3293.58218, "trades": 46, "taker_buy_volume": 26262.7, "taker_buy_quote": 2688.91305}, {"ts": 1769348700000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 14320.2, "quote_volume": 1468.30194, "trades": 17, "taker_buy_volume": 4903.2, "taker_buy_quote": 502.94294}, {"ts": 1769348760000, "open": 0.1025, "high": 0.1025, "low": 0.1022, "close": 0.1022, "volume": 22920.6, "quote_volume": 2345.64761, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348820000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 6053.9, "quote_volume": 617.88847, "trades": 16, "taker_buy_volume": 2292.0, "taker_buy_quote": 234.11194}, {"ts": 1769348880000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 6643.5, "quote_volume": 678.9657, "trades": 11, "taker_buy_volume": 3717.9, "taker_buy_quote": 379.96938}, {"ts": 1769348940000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 222.0, "quote_volume": 22.68326, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349000000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 24677.6, "quote_volume": 2520.4612, "trades": 33, "taker_buy_volume": 11248.3, "taker_buy_quote": 1149.10853}, {"ts": 1769349060000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 6303.6, "quote_volume": 643.61514, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349120000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 172.2, "quote_volume": 17.58162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349180000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 1254.9, "quote_volume": 128.12529, "trades": 3, "taker_buy_volume": 1254.9, "taker_buy_quote": 128.12529}, {"ts": 1769349240000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 7925.3, "quote_volume": 810.59705, "trades": 15, "taker_buy_volume": 6620.6, "taker_buy_quote": 677.13138}, {"ts": 1769349300000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.102, "volume": 2355.6, "quote_volume": 240.35014, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349360000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 4600.0, "quote_volume": 468.74, "trades": 13, "taker_buy_volume": 4426.9, "taker_buy_quote": 451.10111}, {"ts": 1769349420000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 2523.3, "quote_volume": 257.24456, "trades": 5, "taker_buy_volume": 2401.8, "taker_buy_quote": 244.86371}, {"ts": 1769349480000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 4024.2, "quote_volume": 410.73852, "trades": 10, "taker_buy_volume": 2375.2, "taker_buy_quote": 242.45192}, {"ts": 1769349540000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 5814.2, "quote_volume": 592.47901, "trades": 7, "taker_buy_volume": 1080.0, "taker_buy_quote": 110.052}, {"ts": 1769349600000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.1021, "volume": 4731.0, "quote_volume": 482.7807, "trades": 11, "taker_buy_volume": 4731.0, "taker_buy_quote": 482.7807}, {"ts": 1769349660000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 2394.1, "quote_volume": 244.66499, "trades": 6, "taker_buy_volume": 1112.7, "taker_buy_quote": 113.71794}, {"ts": 1769349720000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349780000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349840000, "open": 0.1021, "high": 0.1025, "low": 0.102, "close": 0.102, "volume": 93814.0, "quote_volume": 9600.02123, "trades": 89, "taker_buy_volume": 67790.1, "taker_buy_quote": 6937.40265}, {"ts": 1769349900000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 12891.8, "quote_volume": 1313.35215, "trades": 17, "taker_buy_volume": 3244.4, "taker_buy_quote": 330.60436}, {"ts": 1769349960000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 3765.9, "quote_volume": 383.39288, "trades": 9, "taker_buy_volume": 3523.3, "taker_buy_quote": 358.67194}, {"ts": 1769350020000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 2676.7, "quote_volume": 272.48806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350080000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 11442.8, "quote_volume": 1162.51376, "trades": 20, "taker_buy_volume": 1297.5, "taker_buy_quote": 131.70607}, {"ts": 1769350140000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 4199.9, "quote_volume": 426.67688, "trades": 8, "taker_buy_volume": 1317.9, "taker_buy_quote": 133.89864}, {"ts": 1769350200000, "open": 0.1015, "high": 0.1017, "low": 0.1015, "close": 0.1017, "volume": 5840.3, "quote_volume": 593.19404, "trades": 10, "taker_buy_volume": 5716.0, "taker_buy_quote": 580.57759}, {"ts": 1769350260000, "open": 0.1016, "high": 0.1018, "low": 0.1016, "close": 0.1016, "volume": 5956.7, "quote_volume": 605.77209, "trades": 12, "taker_buy_volume": 4210.1, "taker_buy_quote": 428.28058}, {"ts": 1769350320000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 1502.7, "quote_volume": 152.39873, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350380000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 475.6, "quote_volume": 48.21253, "trades": 5, "taker_buy_volume": 223.5, "taker_buy_quote": 22.6629}, {"ts": 1769350440000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 4572.7, "quote_volume": 462.86974, "trades": 13, "taker_buy_volume": 2200.3, "taker_buy_quote": 222.67036}, {"ts": 1769350500000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 2439.9, "quote_volume": 247.12417, "trades": 5, "taker_buy_volume": 122.1, "taker_buy_quote": 12.36873}, {"ts": 1769350560000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 1296.2, "quote_volume": 131.30506, "trades": 6, "taker_buy_volume": 366.4, "taker_buy_quote": 37.11632}, {"ts": 1769350620000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 9453.3, "quote_volume": 958.06454, "trades": 18, "taker_buy_volume": 6900.0, "taker_buy_quote": 699.38012}, {"ts": 1769350680000, "open": 0.1014, "high": 0.1016, "low": 0.1013, "close": 0.1013, "volume": 10176.7, "quote_volume": 1032.89917, "trades": 29, "taker_buy_volume": 7833.3, "taker_buy_quote": 795.2798}, {"ts": 1769350740000, "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": 1769350800000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 2209.4, "quote_volume": 224.00826, "trades": 7, "taker_buy_volume": 1352.2, "taker_buy_quote": 137.11308}, {"ts": 1769350860000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 2806.3, "quote_volume": 284.55882, "trades": 6, "taker_buy_volume": 2683.0, "taker_buy_quote": 272.0562}, {"ts": 1769350920000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 4169.1, "quote_volume": 422.19541, "trades": 15, "taker_buy_volume": 3294.8, "taker_buy_quote": 333.67956}, {"ts": 1769350980000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 9419.7, "quote_volume": 952.88043, "trades": 18, "taker_buy_volume": 6885.6, "taker_buy_quote": 696.73416}, {"ts": 1769351040000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 1895.8, "quote_volume": 191.77858, "trades": 10, "taker_buy_volume": 1721.0, "taker_buy_quote": 174.1063}, {"ts": 1769351100000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 5376.3, "quote_volume": 543.6115, "trades": 14, "taker_buy_volume": 1753.5, "taker_buy_quote": 177.32885}, {"ts": 1769351160000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 4923.0, "quote_volume": 498.3843, "trades": 10, "taker_buy_volume": 4342.3, "taker_buy_quote": 439.55939}, {"ts": 1769351220000, "open": 0.1012, "high": 0.1012, "low": 0.1007, "close": 0.1009, "volume": 29081.1, "quote_volume": 2934.50302, "trades": 68, "taker_buy_volume": 7433.2, "taker_buy_quote": 749.84637}, {"ts": 1769351280000, "open": 0.1009, "high": 0.1009, "low": 0.1004, "close": 0.1005, "volume": 18325.7, "quote_volume": 1843.73207, "trades": 41, "taker_buy_volume": 1868.3, "taker_buy_quote": 187.81695}, {"ts": 1769351340000, "open": 0.1006, "high": 0.1006, "low": 0.1002, "close": 0.1006, "volume": 76501.1, "quote_volume": 7679.49149, "trades": 88, "taker_buy_volume": 11410.3, "taker_buy_quote": 1147.34699}, {"ts": 1769351400000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 10398.0, "quote_volume": 1045.21907, "trades": 28, "taker_buy_volume": 6442.3, "taker_buy_quote": 647.54096}, {"ts": 1769351460000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 2040.7, "quote_volume": 205.44797, "trades": 16, "taker_buy_volume": 347.8, "taker_buy_quote": 35.01824}, {"ts": 1769351520000, "open": 0.1005, "high": 0.1005, "low": 0.0999, "close": 0.1001, "volume": 111961.2, "quote_volume": 11201.31952, "trades": 148, "taker_buy_volume": 24885.0, "taker_buy_quote": 2491.49688}, {"ts": 1769351580000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 1093.2, "quote_volume": 109.42497, "trades": 12, "taker_buy_volume": 844.8, "taker_buy_quote": 84.56448}, {"ts": 1769351640000, "open": 0.1001, "high": 0.1004, "low": 0.1001, "close": 0.1004, "volume": 5791.2, "quote_volume": 580.63309, "trades": 21, "taker_buy_volume": 5253.0, "taker_buy_quote": 526.66626}, {"ts": 1769351700000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 11644.5, "quote_volume": 1169.22714, "trades": 18, "taker_buy_volume": 11528.7, "taker_buy_quote": 1157.6124}, {"ts": 1769351760000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 11177.7, "quote_volume": 1121.98669, "trades": 29, "taker_buy_volume": 4237.3, "taker_buy_quote": 425.21281}, {"ts": 1769351820000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 690.1, "quote_volume": 69.1951, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351880000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 5274.8, "quote_volume": 529.67971, "trades": 10, "taker_buy_volume": 3448.5, "taker_buy_quote": 346.29581}, {"ts": 1769351940000, "open": 0.1003, "high": 0.1006, "low": 0.1003, "close": 0.1005, "volume": 26017.9, "quote_volume": 2611.48465, "trades": 34, "taker_buy_volume": 16862.5, "taker_buy_quote": 1692.53163}, {"ts": 1769352000000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 1324.0, "quote_volume": 132.9296, "trades": 3, "taker_buy_volume": 1200.4, "taker_buy_quote": 120.52016}, {"ts": 1769352060000, "open": 0.1005, "high": 0.1005, "low": 0.1, "close": 0.1, "volume": 9271.8, "quote_volume": 928.52702, "trades": 26, "taker_buy_volume": 5761.9, "taker_buy_quote": 577.30275}, {"ts": 1769352120000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 3310.3, "quote_volume": 331.38517, "trades": 6, "taker_buy_volume": 2373.5, "taker_buy_quote": 237.5993}, {"ts": 1769352180000, "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": 1769352240000, "open": 0.1002, "high": 0.1005, "low": 0.1002, "close": 0.1003, "volume": 4985.6, "quote_volume": 500.18859, "trades": 12, "taker_buy_volume": 2501.8, "taker_buy_quote": 251.00212}, {"ts": 1769352300000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 13586.1, "quote_volume": 1361.24815, "trades": 17, "taker_buy_volume": 12204.9, "taker_buy_quote": 1222.97217}, {"ts": 1769352360000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 2876.7, "quote_volume": 288.24534, "trades": 7, "taker_buy_volume": 253.4, "taker_buy_quote": 25.39068}, {"ts": 1769352420000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 7150.1, "quote_volume": 715.02233, "trades": 11, "taker_buy_volume": 100.0, "taker_buy_quote": 10.0}, {"ts": 1769352480000, "open": 0.1001, "high": 0.1001, "low": 0.0997, "close": 0.0998, "volume": 8129.0, "quote_volume": 812.36379, "trades": 19, "taker_buy_volume": 5203.7, "taker_buy_quote": 520.14767}, {"ts": 1769352540000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 10865.9, "quote_volume": 1084.27169, "trades": 19, "taker_buy_volume": 7178.7, "taker_buy_quote": 716.31383}, {"ts": 1769352600000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 9077.6, "quote_volume": 904.53116, "trades": 14, "taker_buy_volume": 3427.5, "taker_buy_quote": 341.60658}, {"ts": 1769352660000, "open": 0.0995, "high": 0.0996, "low": 0.0991, "close": 0.0995, "volume": 130995.7, "quote_volume": 13008.85624, "trades": 121, "taker_buy_volume": 59004.2, "taker_buy_quote": 5860.62882}, {"ts": 1769352720000, "open": 0.0996, "high": 0.0999, "low": 0.0996, "close": 0.0996, "volume": 42778.6, "quote_volume": 4267.89738, "trades": 51, "taker_buy_volume": 22130.5, "taker_buy_quote": 2207.89919}, {"ts": 1769352780000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 16540.4, "quote_volume": 1646.91832, "trades": 23, "taker_buy_volume": 12148.3, "taker_buy_quote": 1209.86268}, {"ts": 1769352840000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 2334.2, "quote_volume": 232.2529, "trades": 6, "taker_buy_volume": 1636.4, "taker_buy_quote": 162.8218}, {"ts": 1769352900000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 5379.5, "quote_volume": 536.01586, "trades": 11, "taker_buy_volume": 2743.6, "taker_buy_quote": 273.49612}, {"ts": 1769352960000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 8339.9, "quote_volume": 831.48803, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353020000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 18556.4, "quote_volume": 1847.84929, "trades": 20, "taker_buy_volume": 2703.8, "taker_buy_quote": 269.29848}, {"ts": 1769353080000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 700.5, "quote_volume": 69.7698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353140000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 24134.2, "quote_volume": 2400.34285, "trades": 34, "taker_buy_volume": 13988.2, "taker_buy_quote": 1391.47508}, {"ts": 1769353200000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 19800.1, "quote_volume": 1963.273, "trades": 20, "taker_buy_volume": 916.0, "taker_buy_quote": 90.8672}, {"ts": 1769353260000, "open": 0.0991, "high": 0.0993, "low": 0.099, "close": 0.0992, "volume": 10023.5, "quote_volume": 994.17077, "trades": 21, "taker_buy_volume": 4129.2, "taker_buy_quote": 409.54392}, {"ts": 1769353320000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 12370.5, "quote_volume": 1230.60427, "trades": 20, "taker_buy_volume": 3883.5, "taker_buy_quote": 386.31773}, {"ts": 1769353380000, "open": 0.0995, "high": 0.0997, "low": 0.0994, "close": 0.0997, "volume": 2008.1, "quote_volume": 199.78888, "trades": 7, "taker_buy_volume": 1181.4, "taker_buy_quote": 117.60259}, {"ts": 1769353440000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 15755.9, "quote_volume": 1568.83951, "trades": 17, "taker_buy_volume": 9768.9, "taker_buy_quote": 972.98883}, {"ts": 1769353500000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 2204.0, "quote_volume": 219.16579, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353560000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 2552.4, "quote_volume": 253.45332, "trades": 6, "taker_buy_volume": 1740.9, "taker_buy_quote": 172.87137}, {"ts": 1769353620000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 12298.9, "quote_volume": 1219.97706, "trades": 16, "taker_buy_volume": 6317.1, "taker_buy_quote": 626.65632}, {"ts": 1769353680000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 1850.5, "quote_volume": 183.85777, "trades": 9, "taker_buy_volume": 994.5, "taker_buy_quote": 98.83478}, {"ts": 1769353740000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 680.4, "quote_volume": 67.59596, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353800000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 1899.8, "quote_volume": 188.79036, "trades": 6, "taker_buy_volume": 756.6, "taker_buy_quote": 75.20604}, {"ts": 1769353860000, "open": 0.0994, "high": 0.0997, "low": 0.0994, "close": 0.0997, "volume": 5730.8, "quote_volume": 570.98256, "trades": 11, "taker_buy_volume": 5248.5, "taker_buy_quote": 523.04194}, {"ts": 1769353920000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 21723.9, "quote_volume": 2165.44756, "trades": 18, "taker_buy_volume": 17058.6, "taker_buy_quote": 1700.58815}, {"ts": 1769353980000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 1605.8, "quote_volume": 159.88517, "trades": 6, "taker_buy_volume": 863.5, "taker_buy_quote": 86.0046}, {"ts": 1769354040000, "open": 0.0996, "high": 0.0998, "low": 0.0993, "close": 0.0995, "volume": 75997.1, "quote_volume": 7562.87705, "trades": 65, "taker_buy_volume": 33124.7, "taker_buy_quote": 3297.06232}, {"ts": 1769354100000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 681.6, "quote_volume": 67.78512, "trades": 2, "taker_buy_volume": 340.8, "taker_buy_quote": 33.9096}, {"ts": 1769354160000, "open": 0.0996, "high": 0.1001, "low": 0.0996, "close": 0.0999, "volume": 16050.7, "quote_volume": 1602.33603, "trades": 29, "taker_buy_volume": 14717.9, "taker_buy_quote": 1469.30938}, {"ts": 1769354220000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 25272.6, "quote_volume": 2523.73392, "trades": 20, "taker_buy_volume": 23067.3, "taker_buy_quote": 2303.82919}, {"ts": 1769354280000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 12302.2, "quote_volume": 1225.55093, "trades": 19, "taker_buy_volume": 11123.4, "taker_buy_quote": 1108.14245}, {"ts": 1769354340000, "open": 0.0995, "high": 0.0996, "low": 0.0992, "close": 0.0992, "volume": 34414.4, "quote_volume": 3417.81894, "trades": 55, "taker_buy_volume": 19235.5, "taker_buy_quote": 1911.09334}, {"ts": 1769354400000, "open": 0.0992, "high": 0.0993, "low": 0.099, "close": 0.0993, "volume": 2151.5, "quote_volume": 213.27358, "trades": 11, "taker_buy_volume": 1391.6, "taker_buy_quote": 137.93108}, {"ts": 1769354460000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 3941.4, "quote_volume": 391.77516, "trades": 6, "taker_buy_volume": 2934.2, "taker_buy_quote": 291.65948}, {"ts": 1769354520000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 4427.4, "quote_volume": 439.64082, "trades": 6, "taker_buy_volume": 80.8, "taker_buy_quote": 8.02344}, {"ts": 1769354580000, "open": 0.0992, "high": 0.0995, "low": 0.0992, "close": 0.0995, "volume": 22335.2, "quote_volume": 2220.23961, "trades": 23, "taker_buy_volume": 8143.3, "taker_buy_quote": 809.18075}, {"ts": 1769354640000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 5404.8, "quote_volume": 538.61319, "trades": 12, "taker_buy_volume": 1894.0, "taker_buy_quote": 188.74343}, {"ts": 1769354700000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 18590.1, "quote_volume": 1857.48395, "trades": 22, "taker_buy_volume": 16340.3, "taker_buy_quote": 1632.72893}, {"ts": 1769354760000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 4585.2, "quote_volume": 458.04288, "trades": 6, "taker_buy_volume": 4399.2, "taker_buy_quote": 439.48008}, {"ts": 1769354820000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 6134.9, "quote_volume": 612.94441, "trades": 8, "taker_buy_volume": 2839.0, "taker_buy_quote": 283.684}, {"ts": 1769354880000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 767.2, "quote_volume": 76.89746, "trades": 7, "taker_buy_volume": 407.5, "taker_buy_quote": 40.81955}, {"ts": 1769354940000, "open": 0.1002, "high": 0.1005, "low": 0.1002, "close": 0.1004, "volume": 18145.7, "quote_volume": 1821.39951, "trades": 19, "taker_buy_volume": 13621.1, "taker_buy_quote": 1367.77049}, {"ts": 1769355000000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 13712.0, "quote_volume": 1375.82971, "trades": 22, "taker_buy_volume": 8948.8, "taker_buy_quote": 898.4004}, {"ts": 1769355060000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 15490.1, "quote_volume": 1554.84494, "trades": 21, "taker_buy_volume": 10763.4, "taker_buy_quote": 1080.51514}, {"ts": 1769355120000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 3890.0, "quote_volume": 390.14732, "trades": 10, "taker_buy_volume": 2873.9, "taker_buy_quote": 288.25217}, {"ts": 1769355180000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 9974.8, "quote_volume": 1000.03193, "trades": 22, "taker_buy_volume": 6994.8, "taker_buy_quote": 701.46412}, {"ts": 1769355240000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 10037.9, "quote_volume": 1007.00701, "trades": 19, "taker_buy_volume": 9397.9, "taker_buy_quote": 942.87377}, {"ts": 1769355300000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 3094.0, "quote_volume": 310.60146, "trades": 10, "taker_buy_volume": 1600.2, "taker_buy_quote": 160.66008}, {"ts": 1769355360000, "open": 0.1004, "high": 0.1004, "low": 0.1001, "close": 0.1001, "volume": 10522.2, "quote_volume": 1056.20197, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355420000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 638.5, "quote_volume": 63.85, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355480000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 2689.9, "quote_volume": 268.96392, "trades": 7, "taker_buy_volume": 435.7, "taker_buy_quote": 43.57}, {"ts": 1769355540000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 52.6, "quote_volume": 5.26, "trades": 1, "taker_buy_volume": 52.6, "taker_buy_quote": 5.26}, {"ts": 1769355600000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 1173.3, "quote_volume": 117.44733, "trades": 12, "taker_buy_volume": 669.2, "taker_buy_quote": 66.98692}, {"ts": 1769355660000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 4015.2, "quote_volume": 402.32304, "trades": 9, "taker_buy_volume": 1187.4, "taker_buy_quote": 118.97748}, {"ts": 1769355720000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 4587.9, "quote_volume": 459.37448, "trades": 6, "taker_buy_volume": 1204.5, "taker_buy_quote": 120.6909}, {"ts": 1769355780000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 18081.8, "quote_volume": 1809.92763, "trades": 27, "taker_buy_volume": 14427.4, "taker_buy_quote": 1444.17361}, {"ts": 1769355840000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 24108.2, "quote_volume": 2415.33917, "trades": 23, "taker_buy_volume": 13527.5, "taker_buy_quote": 1356.00858}, {"ts": 1769355900000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 803.5, "quote_volume": 80.5107, "trades": 1, "taker_buy_volume": 803.5, "taker_buy_quote": 80.5107}, {"ts": 1769355960000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 2817.1, "quote_volume": 281.99171, "trades": 3, "taker_buy_volume": 2817.1, "taker_buy_quote": 281.99171}, {"ts": 1769356020000, "open": 0.1002, "high": 0.1006, "low": 0.1002, "close": 0.1006, "volume": 21714.2, "quote_volume": 2179.36698, "trades": 26, "taker_buy_volume": 16402.9, "taker_buy_quote": 1645.76703}, {"ts": 1769356080000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 8827.5, "quote_volume": 888.28545, "trades": 14, "taker_buy_volume": 7199.0, "taker_buy_quote": 724.42175}, {"ts": 1769356140000, "open": 0.1006, "high": 0.1009, "low": 0.1005, "close": 0.1007, "volume": 55079.1, "quote_volume": 5552.43112, "trades": 41, "taker_buy_volume": 38404.4, "taker_buy_quote": 3871.20049}, {"ts": 1769356200000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 15341.9, "quote_volume": 1546.71419, "trades": 23, "taker_buy_volume": 303.3, "taker_buy_quote": 30.54231}, {"ts": 1769356260000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 10622.9, "quote_volume": 1070.53362, "trades": 12, "taker_buy_volume": 2547.0, "taker_buy_quote": 256.5533}, {"ts": 1769356320000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 877.0, "quote_volume": 88.25521, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356380000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 1117.1, "quote_volume": 112.26855, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356440000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 19169.4, "quote_volume": 1926.21572, "trades": 25, "taker_buy_volume": 3344.3, "taker_buy_quote": 336.10215}, {"ts": 1769356500000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 2224.6, "quote_volume": 223.69922, "trades": 11, "taker_buy_volume": 1269.2, "taker_buy_quote": 127.68152}, {"ts": 1769356560000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 4457.5, "quote_volume": 448.27186, "trades": 14, "taker_buy_volume": 607.2, "taker_buy_quote": 61.0236}, {"ts": 1769356620000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 8437.2, "quote_volume": 848.01312, "trades": 21, "taker_buy_volume": 3690.1, "taker_buy_quote": 370.97652}, {"ts": 1769356680000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 3179.1, "quote_volume": 319.72389, "trades": 12, "taker_buy_volume": 2243.4, "taker_buy_quote": 225.68604}, {"ts": 1769356740000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 1415.0, "quote_volume": 142.4905, "trades": 8, "taker_buy_volume": 282.8, "taker_buy_quote": 28.47796}, {"ts": 1769356800000, "open": 0.1006, "high": 0.1006, "low": 0.1001, "close": 0.1002, "volume": 13986.5, "quote_volume": 1401.86266, "trades": 49, "taker_buy_volume": 8388.4, "taker_buy_quote": 840.52755}, {"ts": 1769356860000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 3724.6, "quote_volume": 373.00114, "trades": 16, "taker_buy_volume": 2316.5, "taker_buy_quote": 232.02046}, {"ts": 1769356920000, "open": 0.1, "high": 0.1002, "low": 0.0994, "close": 0.0999, "volume": 102836.5, "quote_volume": 10255.68493, "trades": 129, "taker_buy_volume": 56677.6, "taker_buy_quote": 5657.26582}, {"ts": 1769356980000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 7779.4, "quote_volume": 778.16844, "trades": 20, "taker_buy_volume": 3554.9, "taker_buy_quote": 355.62261}, {"ts": 1769357040000, "open": 0.1, "high": 0.1005, "low": 0.1, "close": 0.1005, "volume": 22814.2, "quote_volume": 2288.62535, "trades": 35, "taker_buy_volume": 6493.7, "taker_buy_quote": 651.48124}, {"ts": 1769357100000, "open": 0.1005, "high": 0.1005, "low": 0.0999, "close": 0.0999, "volume": 9571.7, "quote_volume": 958.79007, "trades": 28, "taker_buy_volume": 4023.7, "taker_buy_quote": 403.05445}, {"ts": 1769357160000, "open": 0.0998, "high": 0.0998, "low": 0.0995, "close": 0.0996, "volume": 7910.5, "quote_volume": 787.77306, "trades": 21, "taker_buy_volume": 2764.6, "taker_buy_quote": 275.49424}, {"ts": 1769357220000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 10152.7, "quote_volume": 1008.78009, "trades": 22, "taker_buy_volume": 7355.8, "taker_buy_quote": 730.69639}, {"ts": 1769357280000, "open": 0.0995, "high": 0.0995, "low": 0.0991, "close": 0.0994, "volume": 19516.5, "quote_volume": 1937.39599, "trades": 37, "taker_buy_volume": 5474.9, "taker_buy_quote": 543.57273}, {"ts": 1769357340000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 8932.3, "quote_volume": 886.93697, "trades": 14, "taker_buy_volume": 2990.9, "taker_buy_quote": 296.97361}, {"ts": 1769357400000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 3681.0, "quote_volume": 365.36133, "trades": 8, "taker_buy_volume": 499.3, "taker_buy_quote": 49.53056}, {"ts": 1769357460000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 123.9, "quote_volume": 12.30327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769357520000, "open": 0.0993, "high": 0.0997, "low": 0.0992, "close": 0.0995, "volume": 14005.3, "quote_volume": 1393.10866, "trades": 29, "taker_buy_volume": 6199.2, "taker_buy_quote": 616.47685}, {"ts": 1769357580000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 16574.4, "quote_volume": 1646.9628, "trades": 21, "taker_buy_volume": 14772.9, "taker_buy_quote": 1467.88687}, {"ts": 1769357640000, "open": 0.0993, "high": 0.0993, "low": 0.099, "close": 0.0991, "volume": 12569.0, "quote_volume": 1245.17581, "trades": 23, "taker_buy_volume": 8828.9, "taker_buy_quote": 874.66488}, {"ts": 1769357700000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 13587.0, "quote_volume": 1346.42303, "trades": 16, "taker_buy_volume": 2396.0, "taker_buy_quote": 237.4436}, {"ts": 1769357760000, "open": 0.0989, "high": 0.099, "low": 0.0984, "close": 0.0985, "volume": 37267.2, "quote_volume": 3676.45378, "trades": 71, "taker_buy_volume": 21562.2, "taker_buy_quote": 2127.66854}, {"ts": 1769357820000, "open": 0.0985, "high": 0.0996, "low": 0.0985, "close": 0.0996, "volume": 33009.8, "quote_volume": 3271.2618, "trades": 57, "taker_buy_volume": 23847.9, "taker_buy_quote": 2363.1113}, {"ts": 1769357880000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 11961.7, "quote_volume": 1190.18304, "trades": 20, "taker_buy_volume": 485.3, "taker_buy_quote": 48.26312}, {"ts": 1769357940000, "open": 0.0994, "high": 0.0994, "low": 0.0989, "close": 0.0989, "volume": 14876.6, "quote_volume": 1475.09322, "trades": 35, "taker_buy_volume": 2511.4, "taker_buy_quote": 248.69832}, {"ts": 1769358000000, "open": 0.0989, "high": 0.0992, "low": 0.0988, "close": 0.0991, "volume": 8963.1, "quote_volume": 887.15803, "trades": 22, "taker_buy_volume": 4099.1, "taker_buy_quote": 405.77525}, {"ts": 1769358060000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 494.3, "quote_volume": 48.9357, "trades": 5, "taker_buy_volume": 124.5, "taker_buy_quote": 12.3255}, {"ts": 1769358120000, "open": 0.099, "high": 0.0993, "low": 0.0989, "close": 0.0992, "volume": 8007.8, "quote_volume": 793.33691, "trades": 23, "taker_buy_volume": 4459.9, "taker_buy_quote": 442.07641}, {"ts": 1769358180000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 6556.1, "quote_volume": 649.43876, "trades": 15, "taker_buy_volume": 644.7, "taker_buy_quote": 63.8253}, {"ts": 1769358240000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 1709.7, "quote_volume": 169.04891, "trades": 7, "taker_buy_volume": 794.0, "taker_buy_quote": 78.5266}, {"ts": 1769358300000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 11182.6, "quote_volume": 1106.85147, "trades": 22, "taker_buy_volume": 6876.6, "taker_buy_quote": 680.7834}, {"ts": 1769358360000, "open": 0.0988, "high": 0.0988, "low": 0.0984, "close": 0.0985, "volume": 13735.7, "quote_volume": 1353.58553, "trades": 42, "taker_buy_volume": 3812.3, "taker_buy_quote": 375.76319}, {"ts": 1769358420000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 9850.1, "quote_volume": 969.95369, "trades": 21, "taker_buy_volume": 5261.3, "taker_buy_quote": 518.08005}, {"ts": 1769358480000, "open": 0.0983, "high": 0.0986, "low": 0.0982, "close": 0.0986, "volume": 2791.3, "quote_volume": 274.85622, "trades": 12, "taker_buy_volume": 2083.4, "taker_buy_quote": 205.26981}, {"ts": 1769358540000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 5610.8, "quote_volume": 552.2243, "trades": 14, "taker_buy_volume": 130.2, "taker_buy_quote": 12.81168}, {"ts": 1769358600000, "open": 0.0983, "high": 0.0985, "low": 0.0982, "close": 0.0985, "volume": 3657.8, "quote_volume": 359.99739, "trades": 11, "taker_buy_volume": 2873.4, "taker_buy_quote": 282.95147}, {"ts": 1769358660000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 5599.0, "quote_volume": 552.15115, "trades": 15, "taker_buy_volume": 1430.6, "taker_buy_quote": 141.1827}, {"ts": 1769358720000, "open": 0.0984, "high": 0.0987, "low": 0.0984, "close": 0.0986, "volume": 43479.5, "quote_volume": 4285.06048, "trades": 42, "taker_buy_volume": 28643.7, "taker_buy_quote": 2824.96818}, {"ts": 1769358780000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 1503.1, "quote_volume": 148.05535, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769358840000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 8635.7, "quote_volume": 852.14172, "trades": 23, "taker_buy_volume": 2380.5, "taker_buy_quote": 234.82314}, {"ts": 1769358900000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 21099.8, "quote_volume": 2074.27167, "trades": 19, "taker_buy_volume": 10002.4, "taker_buy_quote": 983.23592}, {"ts": 1769358960000, "open": 0.0984, "high": 0.0987, "low": 0.0984, "close": 0.0987, "volume": 4613.5, "quote_volume": 454.74316, "trades": 17, "taker_buy_volume": 3649.6, "taker_buy_quote": 359.83369}, {"ts": 1769359020000, "open": 0.0986, "high": 0.0988, "low": 0.0985, "close": 0.0987, "volume": 15130.3, "quote_volume": 1493.90483, "trades": 14, "taker_buy_volume": 6823.8, "taker_buy_quote": 673.40697}, {"ts": 1769359080000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 994.3, "quote_volume": 98.0938, "trades": 5, "taker_buy_volume": 558.2, "taker_buy_quote": 55.09434}, {"ts": 1769359140000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 234.6, "quote_volume": 23.14329, "trades": 3, "taker_buy_volume": 117.3, "taker_buy_quote": 11.57751}, {"ts": 1769359200000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 120.2, "quote_volume": 11.87576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359260000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 2838.6, "quote_volume": 280.16982, "trades": 10, "taker_buy_volume": 1202.0, "taker_buy_quote": 118.6374}, {"ts": 1769359320000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 624.9, "quote_volume": 61.62527, "trades": 6, "taker_buy_volume": 101.3, "taker_buy_quote": 9.99831}, {"ts": 1769359380000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 601.8, "quote_volume": 59.33748, "trades": 4, "taker_buy_volume": 477.0, "taker_buy_quote": 47.0322}, {"ts": 1769359440000, "open": 0.0985, "high": 0.0985, "low": 0.0981, "close": 0.0981, "volume": 20658.9, "quote_volume": 2028.90207, "trades": 27, "taker_buy_volume": 609.3, "taker_buy_quote": 59.89419}, {"ts": 1769359500000, "open": 0.0981, "high": 0.0981, "low": 0.0978, "close": 0.0979, "volume": 41926.5, "quote_volume": 4104.03876, "trades": 49, "taker_buy_volume": 13329.9, "taker_buy_quote": 1304.66434}, {"ts": 1769359560000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 782.2, "quote_volume": 76.73382, "trades": 1, "taker_buy_volume": 782.2, "taker_buy_quote": 76.73382}, {"ts": 1769359620000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 233.4, "quote_volume": 22.92548, "trades": 3, "taker_buy_volume": 233.4, "taker_buy_quote": 22.92548}, {"ts": 1769359680000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 734.2, "quote_volume": 72.17186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359740000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 13040.3, "quote_volume": 1283.13226, "trades": 7, "taker_buy_volume": 12929.4, "taker_buy_quote": 1272.24188}, {"ts": 1769359800000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 12191.1, "quote_volume": 1198.80977, "trades": 14, "taker_buy_volume": 1973.7, "taker_buy_quote": 194.12271}, {"ts": 1769359860000, "open": 0.0984, "high": 0.0988, "low": 0.0984, "close": 0.0987, "volume": 117083.1, "quote_volume": 11545.70415, "trades": 27, "taker_buy_volume": 115609.1, "taker_buy_quote": 11400.22035}, {"ts": 1769359920000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 9489.4, "quote_volume": 935.97884, "trades": 11, "taker_buy_volume": 3240.0, "taker_buy_quote": 319.68}, {"ts": 1769359980000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 4368.7, "quote_volume": 430.38892, "trades": 8, "taker_buy_volume": 297.8, "taker_buy_quote": 29.39286}, {"ts": 1769360040000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 526.9, "quote_volume": 51.88379, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360100000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 338.3, "quote_volume": 33.34663, "trades": 2, "taker_buy_volume": 338.3, "taker_buy_quote": 33.34663}, {"ts": 1769360160000, "open": 0.0985, "high": 0.0988, "low": 0.0985, "close": 0.0987, "volume": 27883.7, "quote_volume": 2750.47898, "trades": 23, "taker_buy_volume": 26401.6, "taker_buy_quote": 2604.21623}, {"ts": 1769360220000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 55.7, "quote_volume": 5.50873, "trades": 1, "taker_buy_volume": 55.7, "taker_buy_quote": 5.50873}, {"ts": 1769360280000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 180.6, "quote_volume": 17.8919, "trades": 2, "taker_buy_volume": 180.6, "taker_buy_quote": 17.8919}, {"ts": 1769360340000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 3409.8, "quote_volume": 337.91118, "trades": 6, "taker_buy_volume": 1256.9, "taker_buy_quote": 124.55879}, {"ts": 1769360400000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 18030.3, "quote_volume": 1788.44274, "trades": 28, "taker_buy_volume": 445.6, "taker_buy_quote": 44.20906}, {"ts": 1769360460000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 13062.6, "quote_volume": 1294.48575, "trades": 4, "taker_buy_volume": 12883.5, "taker_buy_quote": 1276.75485}, {"ts": 1769360520000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 122.3, "quote_volume": 12.1077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360580000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 122.1, "quote_volume": 12.10011, "trades": 1, "taker_buy_volume": 122.1, "taker_buy_quote": 12.10011}, {"ts": 1769360640000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 7324.0, "quote_volume": 724.37684, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360700000, "open": 0.0988, "high": 0.0988, "low": 0.0985, "close": 0.0986, "volume": 7858.8, "quote_volume": 774.53527, "trades": 18, "taker_buy_volume": 3902.8, "taker_buy_quote": 384.4377}, {"ts": 1769360760000, "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": 1769360820000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 5649.8, "quote_volume": 557.08532, "trades": 23, "taker_buy_volume": 889.1, "taker_buy_quote": 87.74377}, {"ts": 1769360880000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 244.6, "quote_volume": 24.0931, "trades": 2, "taker_buy_volume": 122.3, "taker_buy_quote": 12.04655}, {"ts": 1769360940000, "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": 1769361000000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 904.8, "quote_volume": 89.04422, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361060000, "open": 0.0985, "high": 0.0987, "low": 0.0984, "close": 0.0987, "volume": 25886.9, "quote_volume": 2549.1758, "trades": 24, "taker_buy_volume": 4394.2, "taker_buy_quote": 433.34574}, {"ts": 1769361120000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 1255.3, "quote_volume": 124.02364, "trades": 3, "taker_buy_volume": 1135.7, "taker_buy_quote": 112.20716}, {"ts": 1769361180000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 17402.6, "quote_volume": 1715.16756, "trades": 16, "taker_buy_volume": 983.7, "taker_buy_quote": 96.99282}, {"ts": 1769361240000, "open": 0.0984, "high": 0.0984, "low": 0.0979, "close": 0.0981, "volume": 77660.6, "quote_volume": 7615.95669, "trades": 75, "taker_buy_volume": 31163.0, "taker_buy_quote": 3055.48766}, {"ts": 1769361300000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 12776.8, "quote_volume": 1253.40408, "trades": 9, "taker_buy_volume": 2107.8, "taker_buy_quote": 206.77518}, {"ts": 1769361360000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 6479.8, "quote_volume": 635.9157, "trades": 7, "taker_buy_volume": 6479.8, "taker_buy_quote": 635.9157}, {"ts": 1769361420000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 56.0, "quote_volume": 5.5048, "trades": 1, "taker_buy_volume": 56.0, "taker_buy_quote": 5.5048}, {"ts": 1769361480000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 3232.1, "quote_volume": 317.1141, "trades": 8, "taker_buy_volume": 661.4, "taker_buy_quote": 64.88334}, {"ts": 1769361540000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 1294.2, "quote_volume": 126.8316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361600000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 6313.3, "quote_volume": 619.30124, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361660000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 176.8, "quote_volume": 17.36176, "trades": 2, "taker_buy_volume": 176.8, "taker_buy_quote": 17.36176}, {"ts": 1769361720000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 5755.7, "quote_volume": 564.63417, "trades": 5, "taker_buy_volume": 987.1, "taker_buy_quote": 96.83451}, {"ts": 1769361780000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 541.9, "quote_volume": 53.1062, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361840000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 2322.6, "quote_volume": 227.40334, "trades": 5, "taker_buy_volume": 971.0, "taker_buy_quote": 95.0817}, {"ts": 1769361900000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 5250.1, "quote_volume": 513.47195, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361960000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 77.1, "quote_volume": 7.54809, "trades": 1, "taker_buy_volume": 77.1, "taker_buy_quote": 7.54809}, {"ts": 1769362020000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 2156.2, "quote_volume": 211.5176, "trades": 3, "taker_buy_volume": 112.3, "taker_buy_quote": 11.01101}, {"ts": 1769362080000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 198.5, "quote_volume": 19.4927, "trades": 1, "taker_buy_volume": 198.5, "taker_buy_quote": 19.4927}, {"ts": 1769362140000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 104.9, "quote_volume": 10.29069, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362200000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 21140.2, "quote_volume": 2073.32262, "trades": 28, "taker_buy_volume": 2720.8, "taker_buy_quote": 267.05084}, {"ts": 1769362260000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 4642.6, "quote_volume": 455.2132, "trades": 11, "taker_buy_volume": 2163.3, "taker_buy_quote": 212.21973}, {"ts": 1769362320000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 1954.2, "quote_volume": 191.5116, "trades": 11, "taker_buy_volume": 1133.6, "taker_buy_quote": 111.0928}, {"ts": 1769362380000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 3948.1, "quote_volume": 386.67458, "trades": 15, "taker_buy_volume": 1256.1, "taker_buy_quote": 123.11005}, {"ts": 1769362440000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 4936.2, "quote_volume": 483.7476, "trades": 5, "taker_buy_volume": 4936.2, "taker_buy_quote": 483.7476}, {"ts": 1769362500000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 2298.3, "quote_volume": 225.2334, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 196.0}, {"ts": 1769362560000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 3124.2, "quote_volume": 305.96417, "trades": 7, "taker_buy_volume": 1103.6, "taker_buy_quote": 108.14743}, {"ts": 1769362620000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 306.4, "quote_volume": 29.99656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362680000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 7986.6, "quote_volume": 781.88814, "trades": 9, "taker_buy_volume": 5767.1, "taker_buy_quote": 564.59909}, {"ts": 1769362740000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 7965.6, "quote_volume": 780.42886, "trades": 8, "taker_buy_volume": 5966.2, "taker_buy_quote": 584.6876}, {"ts": 1769362800000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 56.1, "quote_volume": 5.50341, "trades": 1, "taker_buy_volume": 56.1, "taker_buy_quote": 5.50341}, {"ts": 1769362860000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 121.9, "quote_volume": 11.9462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362920000, "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": 1769362980000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 123.4, "quote_volume": 12.0932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363040000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 8667.3, "quote_volume": 850.28645, "trades": 12, "taker_buy_volume": 243.2, "taker_buy_quote": 23.88224}, {"ts": 1769363100000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 3424.4, "quote_volume": 335.95171, "trades": 6, "taker_buy_volume": 180.7, "taker_buy_quote": 17.74474}, {"ts": 1769363160000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 10562.7, "quote_volume": 1035.36023, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363220000, "open": 0.0979, "high": 0.098, "low": 0.0976, "close": 0.0978, "volume": 45384.4, "quote_volume": 4438.94709, "trades": 74, "taker_buy_volume": 15159.1, "taker_buy_quote": 1483.74503}, {"ts": 1769363280000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 17625.8, "quote_volume": 1726.68737, "trades": 33, "taker_buy_volume": 7662.9, "taker_buy_quote": 750.65614}, {"ts": 1769363340000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 3995.4, "quote_volume": 390.76773, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363400000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 2249.0, "quote_volume": 219.95757, "trades": 7, "taker_buy_volume": 2071.4, "taker_buy_quote": 202.58829}, {"ts": 1769363460000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 180.0, "quote_volume": 17.64, "trades": 2, "taker_buy_volume": 56.2, "taker_buy_quote": 5.5076}, {"ts": 1769363520000, "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": 1769363580000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 1446.7, "quote_volume": 141.9144, "trades": 5, "taker_buy_volume": 1204.8, "taker_buy_quote": 118.18401}, {"ts": 1769363640000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 4123.8, "quote_volume": 403.79169, "trades": 10, "taker_buy_volume": 1554.5, "taker_buy_quote": 152.22107}, {"ts": 1769363700000, "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": 1769363760000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 3802.2, "quote_volume": 371.86754, "trades": 8, "taker_buy_volume": 2479.3, "taker_buy_quote": 242.47554}, {"ts": 1769363820000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 60.3, "quote_volume": 5.90337, "trades": 1, "taker_buy_volume": 60.3, "taker_buy_quote": 5.90337}, {"ts": 1769363880000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 1133.2, "quote_volume": 110.82164, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363940000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 12222.8, "quote_volume": 1194.9687, "trades": 7, "taker_buy_volume": 7211.7, "taker_buy_quote": 704.89548}, {"ts": 1769364000000, "open": 0.0978, "high": 0.0978, "low": 0.0973, "close": 0.0975, "volume": 17907.2, "quote_volume": 1745.84447, "trades": 32, "taker_buy_volume": 5898.7, "taker_buy_quote": 574.96484}, {"ts": 1769364060000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 361.0, "quote_volume": 35.1975, "trades": 4, "taker_buy_volume": 113.9, "taker_buy_quote": 11.10525}, {"ts": 1769364120000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 11448.4, "quote_volume": 1116.219, "trades": 8, "taker_buy_volume": 10441.0, "taker_buy_quote": 1017.9975}, {"ts": 1769364180000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 23298.6, "quote_volume": 2273.94336, "trades": 10, "taker_buy_volume": 12257.1, "taker_buy_quote": 1196.29296}, {"ts": 1769364240000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 8690.3, "quote_volume": 848.06053, "trades": 6, "taker_buy_volume": 7486.2, "taker_buy_quote": 730.55278}, {"ts": 1769364300000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 308.0, "quote_volume": 29.9992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364360000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 3202.6, "quote_volume": 312.1596, "trades": 7, "taker_buy_volume": 1183.6, "taker_buy_quote": 115.509}, {"ts": 1769364420000, "open": 0.0977, "high": 0.0982, "low": 0.0977, "close": 0.098, "volume": 15630.7, "quote_volume": 1532.21709, "trades": 29, "taker_buy_volume": 11543.5, "taker_buy_quote": 1131.67149}, {"ts": 1769364480000, "open": 0.098, "high": 0.098, "low": 0.0977, "close": 0.0979, "volume": 21003.6, "quote_volume": 2055.94755, "trades": 18, "taker_buy_volume": 1669.3, "taker_buy_quote": 163.25754}, {"ts": 1769364540000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 9992.0, "quote_volume": 976.96079, "trades": 11, "taker_buy_volume": 2136.2, "taker_buy_quote": 208.77717}, {"ts": 1769364600000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1300.2, "quote_volume": 127.02954, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364660000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 7386.2, "quote_volume": 722.81132, "trades": 12, "taker_buy_volume": 2122.2, "taker_buy_quote": 207.72901}, {"ts": 1769364720000, "open": 0.0976, "high": 0.0977, "low": 0.0974, "close": 0.0974, "volume": 4706.0, "quote_volume": 459.21128, "trades": 17, "taker_buy_volume": 3436.3, "taker_buy_quote": 335.44803}, {"ts": 1769364780000, "open": 0.0973, "high": 0.0975, "low": 0.0966, "close": 0.0975, "volume": 169911.2, "quote_volume": 16464.88434, "trades": 234, "taker_buy_volume": 74700.9, "taker_buy_quote": 7239.13771}, {"ts": 1769364840000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 7268.3, "quote_volume": 709.03698, "trades": 16, "taker_buy_volume": 2394.8, "taker_buy_quote": 233.85832}, {"ts": 1769364900000, "open": 0.0977, "high": 0.098, "low": 0.0975, "close": 0.0977, "volume": 106187.1, "quote_volume": 10378.75186, "trades": 103, "taker_buy_volume": 35136.7, "taker_buy_quote": 3437.207}, {"ts": 1769364960000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 34148.5, "quote_volume": 3341.7373, "trades": 18, "taker_buy_volume": 30683.0, "taker_buy_quote": 3002.82911}, {"ts": 1769365020000, "open": 0.0977, "high": 0.0977, "low": 0.0974, "close": 0.0974, "volume": 11102.0, "quote_volume": 1082.55928, "trades": 25, "taker_buy_volume": 5105.5, "taker_buy_quote": 497.704}, {"ts": 1769365080000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 11059.6, "quote_volume": 1074.82654, "trades": 26, "taker_buy_volume": 9154.9, "taker_buy_quote": 889.82703}, {"ts": 1769365140000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 3355.8, "quote_volume": 326.18376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365200000, "open": 0.0973, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 18361.6, "quote_volume": 1786.67953, "trades": 14, "taker_buy_volume": 11661.2, "taker_buy_quote": 1134.64041}, {"ts": 1769365260000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 626.5, "quote_volume": 60.8958, "trades": 1, "taker_buy_volume": 626.5, "taker_buy_quote": 60.8958}, {"ts": 1769365320000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1841.4, "quote_volume": 178.98408, "trades": 2, "taker_buy_volume": 1078.4, "taker_buy_quote": 104.82048}, {"ts": 1769365380000, "open": 0.0972, "high": 0.0975, "low": 0.0972, "close": 0.0973, "volume": 24346.6, "quote_volume": 2369.67023, "trades": 36, "taker_buy_volume": 15476.2, "taker_buy_quote": 1506.96211}, {"ts": 1769365440000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 1030.5, "quote_volume": 100.11025, "trades": 5, "taker_buy_volume": 130.4, "taker_buy_quote": 12.67488}, {"ts": 1769365500000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 18534.5, "quote_volume": 1803.14722, "trades": 15, "taker_buy_volume": 12117.3, "taker_buy_quote": 1178.79851}, {"ts": 1769365560000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 19429.7, "quote_volume": 1883.4515, "trades": 28, "taker_buy_volume": 12980.9, "taker_buy_quote": 1258.17215}, {"ts": 1769365620000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 4694.2, "quote_volume": 455.13124, "trades": 14, "taker_buy_volume": 915.9, "taker_buy_quote": 88.8423}, {"ts": 1769365680000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 4012.3, "quote_volume": 388.80436, "trades": 9, "taker_buy_volume": 1921.3, "taker_buy_quote": 186.17397}, {"ts": 1769365740000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 120.1, "quote_volume": 11.6497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365800000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 18122.6, "quote_volume": 1754.49642, "trades": 18, "taker_buy_volume": 844.7, "taker_buy_quote": 81.8395}, {"ts": 1769365860000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 2522.4, "quote_volume": 244.4568, "trades": 4, "taker_buy_volume": 362.4, "taker_buy_quote": 35.1528}, {"ts": 1769365920000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 29275.2, "quote_volume": 2829.37153, "trades": 50, "taker_buy_volume": 17236.9, "taker_buy_quote": 1666.19728}, {"ts": 1769365980000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 6581.8, "quote_volume": 637.15916, "trades": 14, "taker_buy_volume": 5997.2, "taker_buy_quote": 580.55978}, {"ts": 1769366040000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 5463.0, "quote_volume": 527.7736, "trades": 6, "taker_buy_volume": 5047.6, "taker_buy_quote": 487.64596}, {"ts": 1769366100000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 16897.5, "quote_volume": 1633.66646, "trades": 23, "taker_buy_volume": 13367.2, "taker_buy_quote": 1292.51922}, {"ts": 1769366160000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 15706.4, "quote_volume": 1518.73303, "trades": 16, "taker_buy_volume": 14819.2, "taker_buy_quote": 1432.85207}, {"ts": 1769366220000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 22326.9, "quote_volume": 2155.09328, "trades": 27, "taker_buy_volume": 2836.1, "taker_buy_quote": 273.92205}, {"ts": 1769366280000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 10189.8, "quote_volume": 984.9554, "trades": 17, "taker_buy_volume": 7171.4, "taker_buy_quote": 693.40231}, {"ts": 1769366340000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 384.6, "quote_volume": 37.15753, "trades": 4, "taker_buy_volume": 51.7, "taker_buy_quote": 4.99939}, {"ts": 1769366400000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 13762.4, "quote_volume": 1326.60604, "trades": 24, "taker_buy_volume": 6934.5, "taker_buy_quote": 668.40201}, {"ts": 1769366460000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 4569.4, "quote_volume": 440.52095, "trades": 6, "taker_buy_volume": 186.3, "taker_buy_quote": 17.97795}, {"ts": 1769366520000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 259.2, "quote_volume": 25.0128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769366580000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 6697.7, "quote_volume": 645.73458, "trades": 4, "taker_buy_volume": 763.0, "taker_buy_quote": 73.6295}, {"ts": 1769366640000, "open": 0.0966, "high": 0.0967, "low": 0.0963, "close": 0.0966, "volume": 53230.0, "quote_volume": 5132.28645, "trades": 75, "taker_buy_volume": 14664.6, "taker_buy_quote": 1414.41594}, {"ts": 1769366700000, "open": 0.0966, "high": 0.097, "low": 0.0966, "close": 0.0968, "volume": 72714.8, "quote_volume": 7045.95345, "trades": 54, "taker_buy_volume": 22378.7, "taker_buy_quote": 2168.84711}, {"ts": 1769366760000, "open": 0.0968, "high": 0.0968, "low": 0.0965, "close": 0.0966, "volume": 17560.4, "quote_volume": 1696.64532, "trades": 27, "taker_buy_volume": 1574.8, "taker_buy_quote": 152.28349}, {"ts": 1769366820000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 4208.3, "quote_volume": 406.73822, "trades": 5, "taker_buy_volume": 4208.3, "taker_buy_quote": 406.73822}, {"ts": 1769366880000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 123.6, "quote_volume": 11.93976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769366940000, "open": 0.0965, "high": 0.0966, "low": 0.0963, "close": 0.0965, "volume": 20512.1, "quote_volume": 1977.65359, "trades": 31, "taker_buy_volume": 7086.7, "taker_buy_quote": 684.00684}, {"ts": 1769367000000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 12460.5, "quote_volume": 1202.59241, "trades": 14, "taker_buy_volume": 11445.3, "taker_buy_quote": 1104.67803}, {"ts": 1769367060000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 405.0, "quote_volume": 39.042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367120000, "open": 0.0963, "high": 0.0963, "low": 0.0958, "close": 0.0962, "volume": 78406.6, "quote_volume": 7527.59634, "trades": 84, "taker_buy_volume": 25613.1, "taker_buy_quote": 2461.01831}, {"ts": 1769367180000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 175.9, "quote_volume": 16.93917, "trades": 2, "taker_buy_volume": 175.9, "taker_buy_quote": 16.93917}, {"ts": 1769367240000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 2424.8, "quote_volume": 233.75072, "trades": 5, "taker_buy_volume": 176.8, "taker_buy_quote": 17.04352}, {"ts": 1769367300000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 2078.1, "quote_volume": 200.73876, "trades": 5, "taker_buy_volume": 877.0, "taker_buy_quote": 84.7125}, {"ts": 1769367360000, "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": 1769367420000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 698.9, "quote_volume": 67.50168, "trades": 3, "taker_buy_volume": 455.9, "taker_buy_quote": 44.03994}, {"ts": 1769367480000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 2376.7, "quote_volume": 229.58922, "trades": 4, "taker_buy_volume": 87.8, "taker_buy_quote": 8.48148}, {"ts": 1769367540000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 248.5, "quote_volume": 24.0051, "trades": 2, "taker_buy_volume": 123.8, "taker_buy_quote": 11.95908}, {"ts": 1769367600000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 247.1, "quote_volume": 23.86986, "trades": 2, "taker_buy_volume": 124.6, "taker_buy_quote": 12.03636}, {"ts": 1769367660000, "open": 0.0967, "high": 0.0971, "low": 0.0967, "close": 0.0971, "volume": 7890.1, "quote_volume": 764.60677, "trades": 16, "taker_buy_volume": 7080.3, "taker_buy_quote": 686.05615}, {"ts": 1769367720000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 3368.9, "quote_volume": 326.8913, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367780000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 19747.5, "quote_volume": 1915.47552, "trades": 16, "taker_buy_volume": 19427.7, "taker_buy_quote": 1884.4869}, {"ts": 1769367840000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 300.0, "quote_volume": 29.0635, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367900000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 2130.6, "quote_volume": 206.18343, "trades": 15, "taker_buy_volume": 1553.6, "taker_buy_quote": 150.35874}, {"ts": 1769367960000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 476.4, "quote_volume": 46.11552, "trades": 3, "taker_buy_volume": 476.4, "taker_buy_quote": 46.11552}, {"ts": 1769368020000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 6162.6, "quote_volume": 595.63694, "trades": 10, "taker_buy_volume": 2929.8, "taker_buy_quote": 283.03102}, {"ts": 1769368080000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 7092.9, "quote_volume": 685.17414, "trades": 8, "taker_buy_volume": 6970.2, "taker_buy_quote": 673.32132}, {"ts": 1769368140000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 7612.5, "quote_volume": 735.3675, "trades": 12, "taker_buy_volume": 6677.9, "taker_buy_quote": 645.08514}, {"ts": 1769368200000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 889.6, "quote_volume": 86.02432, "trades": 2, "taker_buy_volume": 889.6, "taker_buy_quote": 86.02432}, {"ts": 1769368260000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 238.3, "quote_volume": 23.07312, "trades": 3, "taker_buy_volume": 238.3, "taker_buy_quote": 23.07312}, {"ts": 1769368320000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 198.2, "quote_volume": 19.2254, "trades": 3, "taker_buy_volume": 122.7, "taker_buy_quote": 11.9019}, {"ts": 1769368380000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 2165.2, "quote_volume": 210.0244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368440000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 3549.3, "quote_volume": 343.92717, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368500000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 29224.4, "quote_volume": 2837.12807, "trades": 15, "taker_buy_volume": 27617.7, "taker_buy_quote": 2681.23769}, {"ts": 1769368560000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 368.8, "quote_volume": 35.78568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368620000, "open": 0.0969, "high": 0.0969, "low": 0.0966, "close": 0.0966, "volume": 21944.0, "quote_volume": 2122.28863, "trades": 29, "taker_buy_volume": 6317.0, "taker_buy_quote": 610.7459}, {"ts": 1769368680000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 512.3, "quote_volume": 49.44378, "trades": 6, "taker_buy_volume": 162.8, "taker_buy_quote": 15.7102}, {"ts": 1769368740000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 867.0, "quote_volume": 83.74018, "trades": 2, "taker_buy_volume": 746.8, "taker_buy_quote": 72.14088}, {"ts": 1769368800000, "open": 0.0966, "high": 0.0966, "low": 0.0962, "close": 0.0964, "volume": 30932.8, "quote_volume": 2984.36287, "trades": 43, "taker_buy_volume": 7014.6, "taker_buy_quote": 676.5191}, {"ts": 1769368860000, "open": 0.0964, "high": 0.0968, "low": 0.0964, "close": 0.0966, "volume": 5102.5, "quote_volume": 492.66632, "trades": 13, "taker_buy_volume": 2577.9, "taker_buy_quote": 248.67007}, {"ts": 1769368920000, "open": 0.0965, "high": 0.0965, "low": 0.0962, "close": 0.0964, "volume": 54904.5, "quote_volume": 5293.91502, "trades": 51, "taker_buy_volume": 28840.0, "taker_buy_quote": 2781.8147}, {"ts": 1769368980000, "open": 0.0965, "high": 0.097, "low": 0.0965, "close": 0.097, "volume": 22171.7, "quote_volume": 2144.63643, "trades": 24, "taker_buy_volume": 20972.3, "taker_buy_quote": 2028.77439}, {"ts": 1769369040000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 244.4, "quote_volume": 23.7068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769369100000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 12781.6, "quote_volume": 1237.76724, "trades": 17, "taker_buy_volume": 327.5, "taker_buy_quote": 31.73475}, {"ts": 1769369160000, "open": 0.0969, "high": 0.0969, "low": 0.0963, "close": 0.0968, "volume": 87521.0, "quote_volume": 8458.35188, "trades": 91, "taker_buy_volume": 37472.4, "taker_buy_quote": 3619.92519}, {"ts": 1769369220000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 3843.4, "quote_volume": 371.2839, "trades": 8, "taker_buy_volume": 2158.5, "taker_buy_quote": 208.5111}, {"ts": 1769369280000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 3561.1, "quote_volume": 344.01462, "trades": 8, "taker_buy_volume": 123.6, "taker_buy_quote": 11.95212}, {"ts": 1769369340000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 1690.8, "quote_volume": 163.30076, "trades": 7, "taker_buy_volume": 1201.3, "taker_buy_quote": 116.04558}, {"ts": 1769369400000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 3471.0, "quote_volume": 335.2986, "trades": 6, "taker_buy_volume": 2157.7, "taker_buy_quote": 208.43382}, {"ts": 1769369460000, "open": 0.0965, "high": 0.0968, "low": 0.0965, "close": 0.0968, "volume": 4821.5, "quote_volume": 465.39811, "trades": 8, "taker_buy_volume": 4702.2, "taker_buy_quote": 453.88566}, {"ts": 1769369520000, "open": 0.0968, "high": 0.0971, "low": 0.0968, "close": 0.0969, "volume": 15787.6, "quote_volume": 1529.9755, "trades": 29, "taker_buy_volume": 6885.1, "taker_buy_quote": 667.46824}, {"ts": 1769369580000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 18935.8, "quote_volume": 1837.8086, "trades": 15, "taker_buy_volume": 15647.1, "taker_buy_quote": 1518.92463}, {"ts": 1769369640000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 3888.4, "quote_volume": 376.90595, "trades": 4, "taker_buy_volume": 1080.0, "taker_buy_quote": 104.652}, {"ts": 1769369700000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 13855.6, "quote_volume": 1342.80469, "trades": 16, "taker_buy_volume": 12898.4, "taker_buy_quote": 1249.97973}, {"ts": 1769369760000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 1352.8, "quote_volume": 130.85152, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769369820000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 16116.7, "quote_volume": 1560.217, "trades": 18, "taker_buy_volume": 15941.2, "taker_buy_quote": 1543.2286}, {"ts": 1769369880000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 15910.1, "quote_volume": 1543.25697, "trades": 22, "taker_buy_volume": 1188.9, "taker_buy_quote": 115.31787}, {"ts": 1769369940000, "open": 0.0969, "high": 0.0971, "low": 0.0968, "close": 0.0968, "volume": 43959.5, "quote_volume": 4262.71929, "trades": 44, "taker_buy_volume": 26392.6, "taker_buy_quote": 2561.05908}, {"ts": 1769370000000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 230.2, "quote_volume": 22.26034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370060000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 2060.8, "quote_volume": 199.27936, "trades": 6, "taker_buy_volume": 1951.8, "taker_buy_quote": 188.73906}, {"ts": 1769370120000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 3117.8, "quote_volume": 301.5124, "trades": 7, "taker_buy_volume": 211.4, "taker_buy_quote": 20.46352}, {"ts": 1769370180000, "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": 1769370240000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 449.1, "quote_volume": 43.39394, "trades": 5, "taker_buy_volume": 108.8, "taker_buy_quote": 10.52096}, {"ts": 1769370300000, "open": 0.0965, "high": 0.0965, "low": 0.0962, "close": 0.0962, "volume": 3278.3, "quote_volume": 315.51319, "trades": 16, "taker_buy_volume": 1258.8, "taker_buy_quote": 121.09656}, {"ts": 1769370360000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 228.9, "quote_volume": 22.02018, "trades": 3, "taker_buy_volume": 174.2, "taker_buy_quote": 16.75804}, {"ts": 1769370420000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 6790.3, "quote_volume": 653.48357, "trades": 20, "taker_buy_volume": 3694.3, "taker_buy_quote": 355.63074}, {"ts": 1769370480000, "open": 0.0961, "high": 0.0961, "low": 0.0957, "close": 0.0957, "volume": 7114.7, "quote_volume": 683.43886, "trades": 23, "taker_buy_volume": 5764.4, "taker_buy_quote": 553.95884}, {"ts": 1769370540000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 9440.6, "quote_volume": 902.68784, "trades": 31, "taker_buy_volume": 6449.2, "taker_buy_quote": 616.68683}, {"ts": 1769370600000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 2693.1, "quote_volume": 257.44732, "trades": 6, "taker_buy_volume": 2443.1, "taker_buy_quote": 233.56036}, {"ts": 1769370660000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 8236.8, "quote_volume": 788.05593, "trades": 15, "taker_buy_volume": 5567.1, "taker_buy_quote": 532.71111}, {"ts": 1769370720000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1286.7, "quote_volume": 123.00852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370780000, "open": 0.0955, "high": 0.0955, "low": 0.0948, "close": 0.095, "volume": 72014.1, "quote_volume": 6850.20179, "trades": 117, "taker_buy_volume": 19848.7, "taker_buy_quote": 1885.15194}, {"ts": 1769370840000, "open": 0.0951, "high": 0.0951, "low": 0.0943, "close": 0.0948, "volume": 105682.3, "quote_volume": 10004.22823, "trades": 116, "taker_buy_volume": 30718.8, "taker_buy_quote": 2911.14517}, {"ts": 1769370900000, "open": 0.0948, "high": 0.095, "low": 0.0947, "close": 0.095, "volume": 37432.8, "quote_volume": 3550.01593, "trades": 34, "taker_buy_volume": 31903.9, "taker_buy_quote": 3026.13687}, {"ts": 1769370960000, "open": 0.095, "high": 0.095, "low": 0.0947, "close": 0.0947, "volume": 2169.5, "quote_volume": 205.60355, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371020000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 8765.3, "quote_volume": 829.5194, "trades": 24, "taker_buy_volume": 2522.0, "taker_buy_quote": 238.78258}, {"ts": 1769371080000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 622.7, "quote_volume": 58.9199, "trades": 6, "taker_buy_volume": 369.4, "taker_buy_quote": 34.95772}, {"ts": 1769371140000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 120.9, "quote_volume": 11.43714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371200000, "open": 0.0946, "high": 0.095, "low": 0.0946, "close": 0.0949, "volume": 32450.7, "quote_volume": 3076.38708, "trades": 33, "taker_buy_volume": 28526.4, "taker_buy_quote": 2703.59105}, {"ts": 1769371260000, "open": 0.0949, "high": 0.0952, "low": 0.0949, "close": 0.095, "volume": 23613.3, "quote_volume": 2243.36963, "trades": 27, "taker_buy_volume": 18030.9, "taker_buy_quote": 1713.37412}, {"ts": 1769371320000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 3970.2, "quote_volume": 377.05626, "trades": 9, "taker_buy_volume": 2399.9, "taker_buy_quote": 227.89016}, {"ts": 1769371380000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 6668.9, "quote_volume": 634.05594, "trades": 10, "taker_buy_volume": 5105.6, "taker_buy_quote": 485.53053}, {"ts": 1769371440000, "open": 0.0949, "high": 0.0951, "low": 0.0948, "close": 0.0951, "volume": 16661.5, "quote_volume": 1583.17202, "trades": 18, "taker_buy_volume": 13068.3, "taker_buy_quote": 1242.20319}, {"ts": 1769371500000, "open": 0.0951, "high": 0.0951, "low": 0.0948, "close": 0.0948, "volume": 5094.9, "quote_volume": 483.86011, "trades": 16, "taker_buy_volume": 333.9, "taker_buy_quote": 31.65372}, {"ts": 1769371560000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 3977.5, "quote_volume": 377.46475, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371620000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 1560.5, "quote_volume": 147.95945, "trades": 5, "taker_buy_volume": 1199.1, "taker_buy_quote": 113.67468}, {"ts": 1769371680000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 4856.8, "quote_volume": 461.12304, "trades": 8, "taker_buy_volume": 4856.8, "taker_buy_quote": 461.12304}, {"ts": 1769371740000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 10795.5, "quote_volume": 1024.75702, "trades": 25, "taker_buy_volume": 4038.4, "taker_buy_quote": 383.34572}, {"ts": 1769371800000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 1183.1, "quote_volume": 112.50058, "trades": 5, "taker_buy_volume": 57.9, "taker_buy_quote": 5.50629}, {"ts": 1769371860000, "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": 1769371920000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 392.9, "quote_volume": 37.26494, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371980000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 1847.6, "quote_volume": 175.22924, "trades": 3, "taker_buy_volume": 767.6, "taker_buy_quote": 72.84524}, {"ts": 1769372040000, "open": 0.095, "high": 0.0951, "low": 0.0948, "close": 0.0948, "volume": 4140.8, "quote_volume": 393.2732, "trades": 14, "taker_buy_volume": 2396.7, "taker_buy_quote": 227.88387}, {"ts": 1769372100000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1962.4, "quote_volume": 186.03552, "trades": 3, "taker_buy_volume": 1199.4, "taker_buy_quote": 113.70312}, {"ts": 1769372160000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 1383.9, "quote_volume": 131.24203, "trades": 4, "taker_buy_volume": 1137.9, "taker_buy_quote": 107.8845}, {"ts": 1769372220000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 5173.9, "quote_volume": 491.2925, "trades": 9, "taker_buy_volume": 3854.0, "taker_buy_quote": 366.022}, {"ts": 1769372280000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 2719.1, "quote_volume": 258.3145, "trades": 6, "taker_buy_volume": 1273.4, "taker_buy_quote": 120.973}, {"ts": 1769372340000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 2422.9, "quote_volume": 230.04278, "trades": 5, "taker_buy_volume": 2142.2, "taker_buy_quote": 203.38867}, {"ts": 1769372400000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 12370.0, "quote_volume": 1175.34179, "trades": 16, "taker_buy_volume": 566.6, "taker_buy_quote": 53.88366}, {"ts": 1769372460000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 27437.1, "quote_volume": 2607.22802, "trades": 22, "taker_buy_volume": 25414.6, "taker_buy_quote": 2415.09052}, {"ts": 1769372520000, "open": 0.0952, "high": 0.0953, "low": 0.095, "close": 0.095, "volume": 6826.5, "quote_volume": 649.23164, "trades": 21, "taker_buy_volume": 407.5, "taker_buy_quote": 38.72822}, {"ts": 1769372580000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 124.6, "quote_volume": 11.84946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372640000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 14095.4, "quote_volume": 1339.19569, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372700000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1116.7, "quote_volume": 106.0865, "trades": 3, "taker_buy_volume": 1116.7, "taker_buy_quote": 106.0865}, {"ts": 1769372760000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 550.7, "quote_volume": 52.3165, "trades": 3, "taker_buy_volume": 430.4, "taker_buy_quote": 40.888}, {"ts": 1769372820000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 121.9, "quote_volume": 11.5805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372880000, "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": 1769372940000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 953.0, "quote_volume": 90.6303, "trades": 2, "taker_buy_volume": 953.0, "taker_buy_quote": 90.6303}, {"ts": 1769373000000, "open": 0.0951, "high": 0.0951, "low": 0.0948, "close": 0.0948, "volume": 3646.2, "quote_volume": 345.95347, "trades": 10, "taker_buy_volume": 884.3, "taker_buy_quote": 83.83164}, {"ts": 1769373060000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 11501.8, "quote_volume": 1088.08801, "trades": 16, "taker_buy_volume": 923.5, "taker_buy_quote": 87.3631}, {"ts": 1769373120000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 230.0, "quote_volume": 21.735, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373180000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 20947.1, "quote_volume": 1981.59566, "trades": 17, "taker_buy_volume": 2261.7, "taker_buy_quote": 213.95682}, {"ts": 1769373240000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 9853.3, "quote_volume": 932.47499, "trades": 21, "taker_buy_volume": 2330.0, "taker_buy_quote": 220.63889}, {"ts": 1769373300000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 119.6, "quote_volume": 11.31416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373360000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 13658.8, "quote_volume": 1294.19593, "trades": 16, "taker_buy_volume": 10051.4, "taker_buy_quote": 952.57515}, {"ts": 1769373420000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1379.3, "quote_volume": 130.61971, "trades": 4, "taker_buy_volume": 180.1, "taker_buy_quote": 17.05547}, {"ts": 1769373480000, "open": 0.0947, "high": 0.095, "low": 0.0947, "close": 0.0949, "volume": 12102.3, "quote_volume": 1147.21847, "trades": 24, "taker_buy_volume": 9702.0, "taker_buy_quote": 919.60748}, {"ts": 1769373540000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 27646.2, "quote_volume": 2620.94705, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373600000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 15384.0, "quote_volume": 1456.91879, "trades": 21, "taker_buy_volume": 6849.9, "taker_buy_quote": 649.16581}, {"ts": 1769373660000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 5177.2, "quote_volume": 490.66594, "trades": 10, "taker_buy_volume": 3848.5, "taker_buy_quote": 364.70518}, {"ts": 1769373720000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 65.6, "quote_volume": 6.21888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373780000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 3578.1, "quote_volume": 339.41319, "trades": 7, "taker_buy_volume": 1207.5, "taker_buy_quote": 114.48375}, {"ts": 1769373840000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1445.7, "quote_volume": 137.19693, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373900000, "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": 1769373960000, "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": 1769374020000, "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": 1769374080000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1301.5, "quote_volume": 123.3822, "trades": 3, "taker_buy_volume": 100.7, "taker_buy_quote": 9.54636}, {"ts": 1769374140000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 4024.7, "quote_volume": 381.13909, "trades": 9, "taker_buy_volume": 2280.1, "taker_buy_quote": 215.92547}, {"ts": 1769374200000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 7050.6, "quote_volume": 668.41471, "trades": 15, "taker_buy_volume": 4567.1, "taker_buy_quote": 432.96688}, {"ts": 1769374260000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 1450.8, "quote_volume": 137.69354, "trades": 3, "taker_buy_volume": 1450.8, "taker_buy_quote": 137.69354}, {"ts": 1769374320000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 120.8, "quote_volume": 11.46392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374380000, "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": 1769374440000, "open": 0.0949, "high": 0.0951, "low": 0.0948, "close": 0.0951, "volume": 15025.0, "quote_volume": 1427.88639, "trades": 21, "taker_buy_volume": 5331.2, "taker_buy_quote": 506.11359}, {"ts": 1769374500000, "open": 0.095, "high": 0.095, "low": 0.0947, "close": 0.0947, "volume": 24914.2, "quote_volume": 2360.13674, "trades": 22, "taker_buy_volume": 1038.4, "taker_buy_quote": 98.44032}, {"ts": 1769374560000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 231.2, "quote_volume": 21.87152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374620000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 119.1, "quote_volume": 11.26686, "trades": 1, "taker_buy_volume": 119.1, "taker_buy_quote": 11.26686}, {"ts": 1769374680000, "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": 1769374740000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 121.8, "quote_volume": 11.53446, "trades": 1, "taker_buy_volume": 121.8, "taker_buy_quote": 11.53446}, {"ts": 1769374800000, "open": 0.0948, "high": 0.0952, "low": 0.0948, "close": 0.0952, "volume": 6323.5, "quote_volume": 600.38965, "trades": 11, "taker_buy_volume": 5243.5, "taker_buy_quote": 497.89765}, {"ts": 1769374860000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 1780.9, "quote_volume": 169.38647, "trades": 8, "taker_buy_volume": 228.2, "taker_buy_quote": 21.70182}, {"ts": 1769374920000, "open": 0.095, "high": 0.095, "low": 0.0944, "close": 0.0946, "volume": 81306.0, "quote_volume": 7698.61567, "trades": 66, "taker_buy_volume": 28344.7, "taker_buy_quote": 2685.27715}, {"ts": 1769374980000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 3273.0, "quote_volume": 309.6258, "trades": 17, "taker_buy_volume": 2974.8, "taker_buy_quote": 281.41608}, {"ts": 1769375040000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 19789.2, "quote_volume": 1871.62211, "trades": 16, "taker_buy_volume": 6304.1, "taker_buy_quote": 596.48383}, {"ts": 1769375100000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 931.4, "quote_volume": 87.97772, "trades": 9, "taker_buy_volume": 411.2, "taker_buy_quote": 38.8584}, {"ts": 1769375160000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 4034.5, "quote_volume": 382.28392, "trades": 12, "taker_buy_volume": 433.2, "taker_buy_quote": 41.03773}, {"ts": 1769375220000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 8440.7, "quote_volume": 800.17836, "trades": 9, "taker_buy_volume": 7360.7, "taker_buy_quote": 697.79436}, {"ts": 1769375280000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 22506.6, "quote_volume": 2130.99911, "trades": 20, "taker_buy_volume": 6168.6, "taker_buy_quote": 584.51554}, {"ts": 1769375340000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1003.9, "quote_volume": 95.06933, "trades": 3, "taker_buy_volume": 763.0, "taker_buy_quote": 72.2561}, {"ts": 1769375400000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 3167.0, "quote_volume": 299.71844, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375460000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 243.5, "quote_volume": 23.0351, "trades": 2, "taker_buy_volume": 119.3, "taker_buy_quote": 11.28578}, {"ts": 1769375520000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 369.4, "quote_volume": 34.94524, "trades": 3, "taker_buy_volume": 124.6, "taker_buy_quote": 11.78716}, {"ts": 1769375580000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1323.3, "quote_volume": 125.18418, "trades": 3, "taker_buy_volume": 119.8, "taker_buy_quote": 11.33308}, {"ts": 1769375640000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 613.5, "quote_volume": 58.0371, "trades": 3, "taker_buy_volume": 494.5, "taker_buy_quote": 46.7797}, {"ts": 1769375700000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 234.8, "quote_volume": 22.2533, "trades": 3, "taker_buy_volume": 234.8, "taker_buy_quote": 22.2533}, {"ts": 1769375760000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 257.4, "quote_volume": 24.43507, "trades": 3, "taker_buy_volume": 136.1, "taker_buy_quote": 12.9237}, {"ts": 1769375820000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 17777.8, "quote_volume": 1690.30309, "trades": 18, "taker_buy_volume": 15452.0, "taker_buy_quote": 1469.29511}, {"ts": 1769375880000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 1777.1, "quote_volume": 168.65888, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375940000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 14559.5, "quote_volume": 1384.36587, "trades": 23, "taker_buy_volume": 6401.9, "taker_buy_quote": 609.35759}, {"ts": 1769376000000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1247.6, "quote_volume": 118.64676, "trades": 7, "taker_buy_volume": 881.8, "taker_buy_quote": 83.85918}, {"ts": 1769376060000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 248.4, "quote_volume": 23.598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376120000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 7982.4, "quote_volume": 758.328, "trades": 2, "taker_buy_volume": 7982.4, "taker_buy_quote": 758.328}, {"ts": 1769376180000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 121.8, "quote_volume": 11.571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376240000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 480.1, "quote_volume": 45.53121, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376300000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1529.9, "quote_volume": 145.03452, "trades": 2, "taker_buy_volume": 1529.9, "taker_buy_quote": 145.03452}, {"ts": 1769376360000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 187.2, "quote_volume": 17.74656, "trades": 2, "taker_buy_volume": 119.6, "taker_buy_quote": 11.33808}, {"ts": 1769376420000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 494.8, "quote_volume": 46.90704, "trades": 2, "taker_buy_volume": 494.8, "taker_buy_quote": 46.90704}, {"ts": 1769376480000, "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": 1769376540000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 2023.8, "quote_volume": 192.261, "trades": 4, "taker_buy_volume": 57.9, "taker_buy_quote": 5.5005}, {"ts": 1769376600000, "open": 0.0951, "high": 0.0955, "low": 0.0951, "close": 0.0955, "volume": 12412.8, "quote_volume": 1183.35497, "trades": 22, "taker_buy_volume": 11799.2, "taker_buy_quote": 1124.90347}, {"ts": 1769376660000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 623.1, "quote_volume": 59.42549, "trades": 5, "taker_buy_volume": 320.9, "taker_buy_quote": 30.61386}, {"ts": 1769376720000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1743.4, "quote_volume": 165.97168, "trades": 7, "taker_buy_volume": 123.4, "taker_buy_quote": 11.74768}, {"ts": 1769376780000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 2014.8, "quote_volume": 191.40004, "trades": 13, "taker_buy_volume": 55.5, "taker_buy_quote": 5.26695}, {"ts": 1769376840000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1357.5, "quote_volume": 128.82675, "trades": 6, "taker_buy_volume": 1191.0, "taker_buy_quote": 113.0259}, {"ts": 1769376900000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 9122.2, "quote_volume": 864.80766, "trades": 20, "taker_buy_volume": 5734.1, "taker_buy_quote": 543.61023}, {"ts": 1769376960000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 6782.6, "quote_volume": 641.98588, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377020000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1325.0, "quote_volume": 125.4775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377080000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 484.6, "quote_volume": 45.84316, "trades": 4, "taker_buy_volume": 241.7, "taker_buy_quote": 22.86482}, {"ts": 1769377140000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 26549.5, "quote_volume": 2508.694, "trades": 22, "taker_buy_volume": 1201.7, "taker_buy_quote": 113.45265}, {"ts": 1769377200000, "open": 0.0945, "high": 0.0946, "low": 0.0943, "close": 0.0945, "volume": 73319.9, "quote_volume": 6927.76045, "trades": 51, "taker_buy_volume": 25776.6, "taker_buy_quote": 2436.25886}, {"ts": 1769377260000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 710.0, "quote_volume": 67.21736, "trades": 7, "taker_buy_volume": 350.2, "taker_buy_quote": 33.16833}, {"ts": 1769377320000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 2521.0, "quote_volume": 238.49852, "trades": 6, "taker_buy_volume": 2281.7, "taker_buy_quote": 215.84882}, {"ts": 1769377380000, "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": 1769377440000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 105.0, "quote_volume": 9.9435, "trades": 1, "taker_buy_volume": 105.0, "taker_buy_quote": 9.9435}, {"ts": 1769377500000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 120.5, "quote_volume": 11.3993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377560000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 4685.7, "quote_volume": 443.26722, "trades": 7, "taker_buy_volume": 4685.7, "taker_buy_quote": 443.26722}, {"ts": 1769377620000, "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": 1769377680000, "open": 0.0946, "high": 0.0949, "low": 0.0946, "close": 0.0949, "volume": 3529.2, "quote_volume": 334.32882, "trades": 10, "taker_buy_volume": 2227.8, "taker_buy_quote": 211.17954}, {"ts": 1769377740000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 368.1, "quote_volume": 34.93269, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377800000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 55.5, "quote_volume": 5.26695, "trades": 1, "taker_buy_volume": 55.5, "taker_buy_quote": 5.26695}, {"ts": 1769377860000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 55.5, "quote_volume": 5.26695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377920000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 1717.9, "quote_volume": 162.81099, "trades": 10, "taker_buy_volume": 111.3, "taker_buy_quote": 10.54011}, {"ts": 1769377980000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 1000.0, "quote_volume": 94.6763, "trades": 5, "taker_buy_volume": 763.0, "taker_buy_quote": 72.2561}, {"ts": 1769378040000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 19188.2, "quote_volume": 1813.95506, "trades": 30, "taker_buy_volume": 17953.6, "taker_buy_quote": 1697.30883}, {"ts": 1769378100000, "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": 1769378160000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 10765.1, "quote_volume": 1018.37846, "trades": 12, "taker_buy_volume": 2075.7, "taker_buy_quote": 196.36122}, {"ts": 1769378220000, "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": 1769378280000, "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": 1769378340000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 9431.7, "quote_volume": 891.29565, "trades": 8, "taker_buy_volume": 1259.5, "taker_buy_quote": 119.02275}, {"ts": 1769378400000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 7585.1, "quote_volume": 719.0077, "trades": 14, "taker_buy_volume": 6591.4, "taker_buy_quote": 624.80494}, {"ts": 1769378460000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 1359.2, "quote_volume": 129.11264, "trades": 7, "taker_buy_volume": 227.0, "taker_buy_quote": 21.55364}, {"ts": 1769378520000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 23839.5, "quote_volume": 2261.15035, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378580000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 8894.1, "quote_volume": 843.16068, "trades": 7, "taker_buy_volume": 179.5, "taker_buy_quote": 17.0166}, {"ts": 1769378640000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 8811.1, "quote_volume": 836.25339, "trades": 14, "taker_buy_volume": 1212.6, "taker_buy_quote": 115.15574}, {"ts": 1769378700000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 111.0, "quote_volume": 10.5339, "trades": 2, "taker_buy_volume": 55.5, "taker_buy_quote": 5.26695}, {"ts": 1769378760000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 113.4, "quote_volume": 10.773, "trades": 2, "taker_buy_volume": 113.4, "taker_buy_quote": 10.773}, {"ts": 1769378820000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 8935.0, "quote_volume": 848.825, "trades": 9, "taker_buy_volume": 1258.6, "taker_buy_quote": 119.567}, {"ts": 1769378880000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 10512.5, "quote_volume": 998.6875, "trades": 10, "taker_buy_volume": 1135.4, "taker_buy_quote": 107.863}, {"ts": 1769378940000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 180.0, "quote_volume": 17.1, "trades": 2, "taker_buy_volume": 180.0, "taker_buy_quote": 17.1}, {"ts": 1769379000000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 21380.1, "quote_volume": 2033.24751, "trades": 24, "taker_buy_volume": 734.8, "taker_buy_quote": 69.87948}, {"ts": 1769379060000, "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": 1769379120000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 10431.7, "quote_volume": 992.19827, "trades": 10, "taker_buy_volume": 355.5, "taker_buy_quote": 33.83148}, {"ts": 1769379180000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 5744.1, "quote_volume": 546.27621, "trades": 7, "taker_buy_volume": 123.0, "taker_buy_quote": 11.7096}, {"ts": 1769379240000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.0949, "volume": 23433.2, "quote_volume": 2225.22545, "trades": 22, "taker_buy_volume": 119.8, "taker_buy_quote": 11.40496}, {"ts": 1769379300000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1072.2, "quote_volume": 101.75178, "trades": 2, "taker_buy_volume": 1072.2, "taker_buy_quote": 101.75178}, {"ts": 1769379360000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 426.8, "quote_volume": 40.48506, "trades": 4, "taker_buy_volume": 244.2, "taker_buy_quote": 23.17458}, {"ts": 1769379420000, "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": 1769379480000, "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": 1769379540000, "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": 1769379600000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 8778.0, "quote_volume": 830.41656, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379660000, "open": 0.0945, "high": 0.0945, "low": 0.0929, "close": 0.0934, "volume": 253468.9, "quote_volume": 23725.33924, "trades": 300, "taker_buy_volume": 53415.5, "taker_buy_quote": 4995.32445}, {"ts": 1769379720000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 421.8, "quote_volume": 39.39612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379780000, "open": 0.0935, "high": 0.0938, "low": 0.0935, "close": 0.0935, "volume": 31233.8, "quote_volume": 2923.5181, "trades": 30, "taker_buy_volume": 22557.5, "taker_buy_quote": 2112.2064}, {"ts": 1769379840000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 26508.2, "quote_volume": 2476.24892, "trades": 24, "taker_buy_volume": 14138.6, "taker_buy_quote": 1320.66493}, {"ts": 1769379900000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 12962.7, "quote_volume": 1210.93301, "trades": 5, "taker_buy_volume": 12010.8, "taker_buy_quote": 1121.93036}, {"ts": 1769379960000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 20970.0, "quote_volume": 1956.78997, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380020000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 266.1, "quote_volume": 24.82713, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380080000, "open": 0.0933, "high": 0.0936, "low": 0.0933, "close": 0.0936, "volume": 11716.4, "quote_volume": 1093.23682, "trades": 12, "taker_buy_volume": 11716.4, "taker_buy_quote": 1093.23682}, {"ts": 1769380140000, "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": 1769380200000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 367.8, "quote_volume": 34.42608, "trades": 3, "taker_buy_volume": 244.9, "taker_buy_quote": 22.92264}, {"ts": 1769380260000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 28090.9, "quote_volume": 2625.12365, "trades": 20, "taker_buy_volume": 1223.7, "taker_buy_quote": 114.41595}, {"ts": 1769380320000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 121.6, "quote_volume": 11.3696, "trades": 1, "taker_buy_volume": 121.6, "taker_buy_quote": 11.3696}, {"ts": 1769380380000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 422.7, "quote_volume": 39.44983, "trades": 4, "taker_buy_volume": 121.0, "taker_buy_quote": 11.2893}, {"ts": 1769380440000, "open": 0.0932, "high": 0.0935, "low": 0.0932, "close": 0.0935, "volume": 42604.0, "quote_volume": 3976.67163, "trades": 36, "taker_buy_volume": 10989.9, "taker_buy_quote": 1026.42547}, {"ts": 1769380500000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 7717.1, "quote_volume": 722.74738, "trades": 14, "taker_buy_volume": 3808.3, "taker_buy_quote": 356.79506}, {"ts": 1769380560000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 363.6, "quote_volume": 34.06932, "trades": 3, "taker_buy_volume": 242.8, "taker_buy_quote": 22.75036}, {"ts": 1769380620000, "open": 0.0938, "high": 0.0942, "low": 0.0938, "close": 0.0938, "volume": 34132.5, "quote_volume": 3203.51189, "trades": 40, "taker_buy_volume": 16489.1, "taker_buy_quote": 1547.87038}, {"ts": 1769380680000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 7775.2, "quote_volume": 727.14679, "trades": 17, "taker_buy_volume": 2162.2, "taker_buy_quote": 202.26508}, {"ts": 1769380740000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 359.0, "quote_volume": 33.6383, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380800000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 549.5, "quote_volume": 51.46507, "trades": 6, "taker_buy_volume": 106.8, "taker_buy_quote": 9.99648}, {"ts": 1769380860000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 13915.8, "quote_volume": 1302.61616, "trades": 19, "taker_buy_volume": 12943.0, "taker_buy_quote": 1211.4648}, {"ts": 1769380920000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 4835.8, "quote_volume": 452.71951, "trades": 4, "taker_buy_volume": 886.3, "taker_buy_quote": 83.04631}, {"ts": 1769380980000, "open": 0.0937, "high": 0.0941, "low": 0.0937, "close": 0.0938, "volume": 28306.3, "quote_volume": 2659.42374, "trades": 42, "taker_buy_volume": 20470.0, "taker_buy_quote": 1924.35211}, {"ts": 1769381040000, "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": 1769381100000, "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": 1769381160000, "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": 1769381220000, "open": 0.0941, "high": 0.0941, "low": 0.0938, "close": 0.0939, "volume": 17614.8, "quote_volume": 1654.1003, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381280000, "open": 0.0939, "high": 0.0939, "low": 0.0936, "close": 0.0936, "volume": 18997.6, "quote_volume": 1779.76926, "trades": 16, "taker_buy_volume": 123.6, "taker_buy_quote": 11.59368}, {"ts": 1769381340000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 5503.1, "quote_volume": 515.93028, "trades": 8, "taker_buy_volume": 5503.1, "taker_buy_quote": 515.93028}, {"ts": 1769381400000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1073.6, "quote_volume": 100.59632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381460000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 270.0, "quote_volume": 25.28446, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381520000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 6623.0, "quote_volume": 620.25025, "trades": 10, "taker_buy_volume": 894.0, "taker_buy_quote": 83.77367}, {"ts": 1769381580000, "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": 1769381640000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 1277.0, "quote_volume": 119.53963, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381700000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 12227.9, "quote_volume": 1146.97702, "trades": 5, "taker_buy_volume": 12227.9, "taker_buy_quote": 1146.97702}, {"ts": 1769381760000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 12374.9, "quote_volume": 1160.76562, "trades": 8, "taker_buy_volume": 11095.6, "taker_buy_quote": 1040.76728}, {"ts": 1769381820000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 384.4, "quote_volume": 36.11535, "trades": 4, "taker_buy_volume": 384.4, "taker_buy_quote": 36.11535}, {"ts": 1769381880000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 243.8, "quote_volume": 22.94158, "trades": 1, "taker_buy_volume": 243.8, "taker_buy_quote": 22.94158}, {"ts": 1769381940000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 22708.1, "quote_volume": 2138.0534, "trades": 19, "taker_buy_volume": 10554.6, "taker_buy_quote": 993.1937}, {"ts": 1769382000000, "open": 0.0943, "high": 0.0943, "low": 0.094, "close": 0.094, "volume": 15199.5, "quote_volume": 1431.66547, "trades": 17, "taker_buy_volume": 6969.6, "taker_buy_quote": 657.23328}, {"ts": 1769382060000, "open": 0.0941, "high": 0.0941, "low": 0.0938, "close": 0.0938, "volume": 10473.4, "quote_volume": 982.49466, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382120000, "open": 0.0939, "high": 0.0944, "low": 0.0939, "close": 0.0944, "volume": 4425.4, "quote_volume": 416.43724, "trades": 10, "taker_buy_volume": 4425.4, "taker_buy_quote": 416.43724}, {"ts": 1769382180000, "open": 0.0944, "high": 0.0945, "low": 0.0941, "close": 0.0943, "volume": 21098.3, "quote_volume": 1987.24395, "trades": 31, "taker_buy_volume": 11488.5, "taker_buy_quote": 1082.31501}, {"ts": 1769382240000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 245.1, "quote_volume": 23.11293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382300000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 3587.3, "quote_volume": 337.90892, "trades": 5, "taker_buy_volume": 122.4, "taker_buy_quote": 11.53008}, {"ts": 1769382360000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 522.7, "quote_volume": 49.1338, "trades": 4, "taker_buy_volume": 342.2, "taker_buy_quote": 32.1668}, {"ts": 1769382420000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 1280.3, "quote_volume": 120.2566, "trades": 7, "taker_buy_volume": 738.4, "taker_buy_quote": 69.33576}, {"ts": 1769382480000, "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": 1769382540000, "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": 1769382600000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 4270.6, "quote_volume": 401.4364, "trades": 8, "taker_buy_volume": 221.2, "taker_buy_quote": 20.7928}, {"ts": 1769382660000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 179.4, "quote_volume": 16.84566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382720000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 56.1, "quote_volume": 5.26779, "trades": 1, "taker_buy_volume": 56.1, "taker_buy_quote": 5.26779}, {"ts": 1769382780000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 179.3, "quote_volume": 16.83627, "trades": 3, "taker_buy_volume": 179.3, "taker_buy_quote": 16.83627}, {"ts": 1769382840000, "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": 1769382900000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 26357.5, "quote_volume": 2471.49606, "trades": 21, "taker_buy_volume": 3901.5, "taker_buy_quote": 365.57055}, {"ts": 1769382960000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 106.7, "quote_volume": 9.99779, "trades": 1, "taker_buy_volume": 106.7, "taker_buy_quote": 9.99779}, {"ts": 1769383020000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 4686.6, "quote_volume": 438.82497, "trades": 12, "taker_buy_volume": 244.1, "taker_buy_quote": 22.87217}, {"ts": 1769383080000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 4825.9, "quote_volume": 452.48039, "trades": 16, "taker_buy_volume": 2509.1, "taker_buy_quote": 235.37159}, {"ts": 1769383140000, "open": 0.0938, "high": 0.0941, "low": 0.0938, "close": 0.094, "volume": 19172.3, "quote_volume": 1801.55552, "trades": 25, "taker_buy_volume": 16052.8, "taker_buy_quote": 1508.8231}, {"ts": 1769383200000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 4742.1, "quote_volume": 446.23161, "trades": 4, "taker_buy_volume": 4742.1, "taker_buy_quote": 446.23161}, {"ts": 1769383260000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 5297.4, "quote_volume": 498.49118, "trades": 9, "taker_buy_volume": 5297.4, "taker_buy_quote": 498.49118}, {"ts": 1769383320000, "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": 1769383380000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 124.0, "quote_volume": 11.6808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383440000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 3788.3, "quote_volume": 357.09649, "trades": 7, "taker_buy_volume": 1283.8, "taker_buy_quote": 121.06234}, {"ts": 1769383500000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 5486.8, "quote_volume": 516.3061, "trades": 13, "taker_buy_volume": 1223.7, "taker_buy_quote": 115.15017}, {"ts": 1769383560000, "open": 0.094, "high": 0.094, "low": 0.0935, "close": 0.0935, "volume": 32686.9, "quote_volume": 3064.16658, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383620000, "open": 0.0935, "high": 0.0936, "low": 0.0933, "close": 0.0936, "volume": 94836.3, "quote_volume": 8852.99982, "trades": 31, "taker_buy_volume": 65448.9, "taker_buy_quote": 6108.40886}, {"ts": 1769383680000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1087.9, "quote_volume": 101.71865, "trades": 5, "taker_buy_volume": 138.5, "taker_buy_quote": 12.94975}, {"ts": 1769383740000, "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": 1769383800000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1102.5, "quote_volume": 103.08375, "trades": 1, "taker_buy_volume": 1102.5, "taker_buy_quote": 103.08375}, {"ts": 1769383860000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1841.5, "quote_volume": 172.18025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383920000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 4390.3, "quote_volume": 410.63656, "trades": 7, "taker_buy_volume": 4265.7, "taker_buy_quote": 398.98646}, {"ts": 1769383980000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 1740.8, "quote_volume": 162.79267, "trades": 4, "taker_buy_volume": 458.5, "taker_buy_quote": 42.9156}, {"ts": 1769384040000, "open": 0.0934, "high": 0.0934, "low": 0.0928, "close": 0.093, "volume": 72933.0, "quote_volume": 6786.93896, "trades": 43, "taker_buy_volume": 19734.4, "taker_buy_quote": 1836.88712}, {"ts": 1769384100000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 7790.8, "quote_volume": 725.32348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384160000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 2658.4, "quote_volume": 247.0903, "trades": 7, "taker_buy_volume": 739.0, "taker_buy_quote": 68.727}, {"ts": 1769384220000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 122.1, "quote_volume": 11.34309, "trades": 1, "taker_buy_volume": 122.1, "taker_buy_quote": 11.34309}, {"ts": 1769384280000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 3155.5, "quote_volume": 292.88157, "trades": 6, "taker_buy_volume": 243.2, "taker_buy_quote": 22.58113}, {"ts": 1769384340000, "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": 1769384400000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 59.2, "quote_volume": 5.5056, "trades": 1, "taker_buy_volume": 59.2, "taker_buy_quote": 5.5056}, {"ts": 1769384460000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 11710.2, "quote_volume": 1092.17724, "trades": 25, "taker_buy_volume": 7613.5, "taker_buy_quote": 710.18065}, {"ts": 1769384520000, "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": 1769384580000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 5874.1, "quote_volume": 546.87871, "trades": 8, "taker_buy_volume": 56.6, "taker_buy_quote": 5.26946}, {"ts": 1769384640000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 3536.9, "quote_volume": 329.63257, "trades": 13, "taker_buy_volume": 908.8, "taker_buy_quote": 84.70016}, {"ts": 1769384700000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 2439.1, "quote_volume": 227.49413, "trades": 5, "taker_buy_volume": 2439.1, "taker_buy_quote": 227.49413}, {"ts": 1769384760000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 8294.1, "quote_volume": 775.92623, "trades": 14, "taker_buy_volume": 7399.6, "taker_buy_quote": 692.37993}, {"ts": 1769384820000, "open": 0.0936, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 3191.0, "quote_volume": 298.96001, "trades": 7, "taker_buy_volume": 2947.4, "taker_buy_quote": 276.17138}, {"ts": 1769384880000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 17910.1, "quote_volume": 1679.96738, "trades": 7, "taker_buy_volume": 17910.1, "taker_buy_quote": 1679.96738}, {"ts": 1769384940000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 28887.1, "quote_volume": 2710.86815, "trades": 18, "taker_buy_volume": 26336.7, "taker_buy_quote": 2471.66565}, {"ts": 1769385000000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 2701.3, "quote_volume": 253.40647, "trades": 6, "taker_buy_volume": 124.2, "taker_buy_quote": 11.66238}, {"ts": 1769385060000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 2523.3, "quote_volume": 236.95543, "trades": 3, "taker_buy_volume": 2523.3, "taker_buy_quote": 236.95543}, {"ts": 1769385120000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 9155.3, "quote_volume": 860.19645, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385180000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 8062.0, "quote_volume": 755.51944, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385240000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 4727.3, "quote_volume": 442.11894, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385300000, "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": 1769385360000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 3990.0, "quote_volume": 372.67796, "trades": 9, "taker_buy_volume": 3745.6, "taker_buy_quote": 349.83904}, {"ts": 1769385420000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1452.2, "quote_volume": 135.7807, "trades": 5, "taker_buy_volume": 1102.5, "taker_buy_quote": 103.08375}, {"ts": 1769385480000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 7332.5, "quote_volume": 686.322, "trades": 11, "taker_buy_volume": 2007.3, "taker_buy_quote": 187.88328}, {"ts": 1769385540000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 175.5, "quote_volume": 16.4268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385600000, "open": 0.0936, "high": 0.0938, "low": 0.0935, "close": 0.0938, "volume": 3134.1, "quote_volume": 293.57621, "trades": 14, "taker_buy_volume": 2828.6, "taker_buy_quote": 265.00632}, {"ts": 1769385660000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 1386.3, "quote_volume": 129.77455, "trades": 6, "taker_buy_volume": 56.3, "taker_buy_quote": 5.26968}, {"ts": 1769385720000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 2013.3, "quote_volume": 188.45052, "trades": 6, "taker_buy_volume": 1956.9, "taker_buy_quote": 183.17148}, {"ts": 1769385780000, "open": 0.0937, "high": 0.0937, "low": 0.0934, "close": 0.0936, "volume": 56839.8, "quote_volume": 5314.31922, "trades": 38, "taker_buy_volume": 27247.0, "taker_buy_quote": 2547.18979}, {"ts": 1769385840000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 25540.0, "quote_volume": 2385.44494, "trades": 11, "taker_buy_volume": 8674.6, "taker_buy_quote": 809.34018}, {"ts": 1769385900000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 24679.7, "quote_volume": 2304.16997, "trades": 21, "taker_buy_volume": 11606.3, "taker_buy_quote": 1083.11441}, {"ts": 1769385960000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 5112.9, "quote_volume": 478.51975, "trades": 12, "taker_buy_volume": 3641.0, "taker_buy_quote": 340.84802}, {"ts": 1769386020000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 11633.4, "quote_volume": 1088.88009, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386080000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 24418.7, "quote_volume": 2282.31095, "trades": 12, "taker_buy_volume": 14941.2, "taker_buy_quote": 1397.0022}, {"ts": 1769386140000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 68210.7, "quote_volume": 6360.32006, "trades": 40, "taker_buy_volume": 24812.3, "taker_buy_quote": 2313.8266}, {"ts": 1769386200000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 23731.2, "quote_volume": 2212.78212, "trades": 8, "taker_buy_volume": 13510.5, "taker_buy_quote": 1259.19081}, {"ts": 1769386260000, "open": 0.0933, "high": 0.0936, "low": 0.0932, "close": 0.0936, "volume": 49492.1, "quote_volume": 4626.48977, "trades": 30, "taker_buy_volume": 16339.7, "taker_buy_quote": 1528.61395}, {"ts": 1769386320000, "open": 0.0937, "high": 0.0942, "low": 0.0937, "close": 0.0942, "volume": 2382.0, "quote_volume": 223.88807, "trades": 13, "taker_buy_volume": 1075.6, "taker_buy_quote": 100.95583}, {"ts": 1769386380000, "open": 0.0942, "high": 0.0942, "low": 0.0938, "close": 0.0938, "volume": 15329.6, "quote_volume": 1439.05884, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386440000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 5254.9, "quote_volume": 493.34885, "trades": 7, "taker_buy_volume": 4515.9, "taker_buy_quote": 423.95675}, {"ts": 1769386500000, "open": 0.0939, "high": 0.0939, "low": 0.0936, "close": 0.0936, "volume": 9586.0, "quote_volume": 898.47183, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386560000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 22468.3, "quote_volume": 2101.00703, "trades": 23, "taker_buy_volume": 10782.6, "taker_buy_quote": 1008.34602}, {"ts": 1769386620000, "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": 1769386680000, "open": 0.0934, "high": 0.0937, "low": 0.0931, "close": 0.0937, "volume": 45501.0, "quote_volume": 4248.25862, "trades": 56, "taker_buy_volume": 18159.0, "taker_buy_quote": 1697.13353}, {"ts": 1769386740000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1215.0, "quote_volume": 113.8455, "trades": 3, "taker_buy_volume": 1158.7, "taker_buy_quote": 108.57019}, {"ts": 1769386800000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 7306.0, "quote_volume": 686.00941, "trades": 14, "taker_buy_volume": 475.4, "taker_buy_quote": 44.61607}, {"ts": 1769386860000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 26767.4, "quote_volume": 2514.01227, "trades": 31, "taker_buy_volume": 2847.4, "taker_buy_quote": 267.64438}, {"ts": 1769386920000, "open": 0.0939, "high": 0.0943, "low": 0.0939, "close": 0.0943, "volume": 34563.6, "quote_volume": 3254.74404, "trades": 46, "taker_buy_volume": 32594.1, "taker_buy_quote": 3069.67837}, {"ts": 1769386980000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 5329.3, "quote_volume": 502.55299, "trades": 2, "taker_buy_volume": 5329.3, "taker_buy_quote": 502.55299}, {"ts": 1769387040000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1490.9, "quote_volume": 140.74096, "trades": 8, "taker_buy_volume": 1088.1, "taker_buy_quote": 102.71664}, {"ts": 1769387100000, "open": 0.0945, "high": 0.0948, "low": 0.0945, "close": 0.0945, "volume": 27765.8, "quote_volume": 2627.40901, "trades": 37, "taker_buy_volume": 13451.2, "taker_buy_quote": 1273.14338}, {"ts": 1769387160000, "open": 0.0944, "high": 0.0947, "low": 0.0944, "close": 0.0947, "volume": 13205.5, "quote_volume": 1248.63662, "trades": 22, "taker_buy_volume": 9950.7, "taker_buy_quote": 940.46049}, {"ts": 1769387220000, "open": 0.0946, "high": 0.0946, "low": 0.0943, "close": 0.0943, "volume": 36974.9, "quote_volume": 3486.86374, "trades": 18, "taker_buy_volume": 14098.0, "taker_buy_quote": 1329.4414}, {"ts": 1769387280000, "open": 0.0942, "high": 0.0947, "low": 0.0942, "close": 0.0946, "volume": 39231.3, "quote_volume": 3707.8769, "trades": 42, "taker_buy_volume": 37998.2, "taker_buy_quote": 3591.37516}, {"ts": 1769387340000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 16234.4, "quote_volume": 1537.39068, "trades": 6, "taker_buy_volume": 15925.2, "taker_buy_quote": 1508.11644}, {"ts": 1769387400000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 5796.3, "quote_volume": 548.3177, "trades": 11, "taker_buy_volume": 3850.1, "taker_buy_quote": 364.22527}, {"ts": 1769387460000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 11057.7, "quote_volume": 1047.16419, "trades": 14, "taker_buy_volume": 6258.3, "taker_buy_quote": 592.66101}, {"ts": 1769387520000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 2796.3, "quote_volume": 264.26233, "trades": 7, "taker_buy_volume": 2376.1, "taker_buy_quote": 224.54145}, {"ts": 1769387580000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 7930.1, "quote_volume": 748.24332, "trades": 19, "taker_buy_volume": 1333.2, "taker_buy_quote": 125.83101}, {"ts": 1769387640000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 178.3, "quote_volume": 16.77803, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387700000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 120.1, "quote_volume": 11.31342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387760000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 247.4, "quote_volume": 23.30508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387820000, "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": 1769387880000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 39729.8, "quote_volume": 3741.40593, "trades": 24, "taker_buy_volume": 11443.5, "taker_buy_quote": 1078.6807}, {"ts": 1769387940000, "open": 0.0941, "high": 0.0941, "low": 0.0936, "close": 0.0938, "volume": 52192.7, "quote_volume": 4897.94679, "trades": 39, "taker_buy_volume": 2569.9, "taker_buy_quote": 241.68811}, {"ts": 1769388000000, "open": 0.0937, "high": 0.094, "low": 0.0937, "close": 0.0938, "volume": 53714.3, "quote_volume": 5037.72446, "trades": 46, "taker_buy_volume": 18032.2, "taker_buy_quote": 1693.66516}, {"ts": 1769388060000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 10075.6, "quote_volume": 943.41912, "trades": 10, "taker_buy_volume": 739.0, "taker_buy_quote": 69.2443}, {"ts": 1769388120000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 24302.8, "quote_volume": 2272.57204, "trades": 19, "taker_buy_volume": 4285.8, "taker_buy_quote": 400.8175}, {"ts": 1769388180000, "open": 0.0934, "high": 0.0934, "low": 0.0931, "close": 0.0932, "volume": 7201.4, "quote_volume": 670.93906, "trades": 18, "taker_buy_volume": 1696.5, "taker_buy_quote": 157.96823}, {"ts": 1769388240000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 10727.5, "quote_volume": 1000.59256, "trades": 10, "taker_buy_volume": 10727.5, "taker_buy_quote": 1000.59256}, {"ts": 1769388300000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 120.3, "quote_volume": 11.22399, "trades": 1, "taker_buy_volume": 120.3, "taker_buy_quote": 11.22399}, {"ts": 1769388360000, "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": 1769388420000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 8366.0, "quote_volume": 779.96797, "trades": 14, "taker_buy_volume": 3730.4, "taker_buy_quote": 347.8742}, {"ts": 1769388480000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 2944.0, "quote_volume": 274.6752, "trades": 4, "taker_buy_volume": 1841.5, "taker_buy_quote": 171.81195}, {"ts": 1769388540000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1223.5, "quote_volume": 114.15255, "trades": 2, "taker_buy_volume": 121.0, "taker_buy_quote": 11.2893}, {"ts": 1769388600000, "open": 0.0934, "high": 0.0937, "low": 0.0934, "close": 0.0936, "volume": 81388.4, "quote_volume": 7604.66638, "trades": 33, "taker_buy_volume": 67614.1, "taker_buy_quote": 6316.60166}, {"ts": 1769388660000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 119.3, "quote_volume": 11.16648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388720000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 485.6, "quote_volume": 45.45216, "trades": 4, "taker_buy_volume": 123.2, "taker_buy_quote": 11.53152}, {"ts": 1769388780000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 4117.7, "quote_volume": 385.4045, "trades": 5, "taker_buy_volume": 3888.8, "taker_buy_quote": 363.99168}, {"ts": 1769388840000, "open": 0.0936, "high": 0.0936, "low": 0.0933, "close": 0.0933, "volume": 3054.8, "quote_volume": 285.3129, "trades": 11, "taker_buy_volume": 121.5, "taker_buy_quote": 11.33595}, {"ts": 1769388900000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 6395.8, "quote_volume": 597.37361, "trades": 6, "taker_buy_volume": 6274.5, "taker_buy_quote": 586.04419}, {"ts": 1769388960000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 22293.7, "quote_volume": 2089.68963, "trades": 24, "taker_buy_volume": 17264.3, "taker_buy_quote": 1618.44728}, {"ts": 1769389020000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 1872.1, "quote_volume": 175.46882, "trades": 6, "taker_buy_volume": 1633.0, "taker_buy_quote": 153.06515}, {"ts": 1769389080000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 2629.1, "quote_volume": 246.20635, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389140000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 120.6, "quote_volume": 11.28816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389200000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 39385.6, "quote_volume": 3688.17243, "trades": 37, "taker_buy_volume": 118.8, "taker_buy_quote": 11.11968}, {"ts": 1769389260000, "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": 1769389320000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 1522.5, "quote_volume": 142.84051, "trades": 6, "taker_buy_volume": 1522.5, "taker_buy_quote": 142.84051}, {"ts": 1769389380000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1610.7, "quote_volume": 151.4058, "trades": 2, "taker_buy_volume": 508.2, "taker_buy_quote": 47.7708}, {"ts": 1769389440000, "open": 0.0941, "high": 0.0948, "low": 0.0941, "close": 0.0945, "volume": 21674.7, "quote_volume": 2051.04492, "trades": 32, "taker_buy_volume": 17933.9, "taker_buy_quote": 1697.8972}, {"ts": 1769389500000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 739.9, "quote_volume": 69.89055, "trades": 4, "taker_buy_volume": 317.4, "taker_buy_quote": 29.9943}, {"ts": 1769389560000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 4923.3, "quote_volume": 464.81711, "trades": 18, "taker_buy_volume": 749.6, "taker_buy_quote": 70.80176}, {"ts": 1769389620000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 1851.8, "quote_volume": 175.00701, "trades": 11, "taker_buy_volume": 1497.6, "taker_buy_quote": 141.55301}, {"ts": 1769389680000, "open": 0.0947, "high": 0.095, "low": 0.0947, "close": 0.0947, "volume": 29609.4, "quote_volume": 2808.88664, "trades": 43, "taker_buy_volume": 20401.1, "taker_buy_quote": 1936.46562}, {"ts": 1769389740000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 2000.2, "quote_volume": 189.63483, "trades": 9, "taker_buy_volume": 1508.5, "taker_buy_quote": 143.04646}, {"ts": 1769389800000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 1874.6, "quote_volume": 178.24475, "trades": 5, "taker_buy_volume": 235.4, "taker_buy_quote": 22.35683}, {"ts": 1769389860000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 21272.7, "quote_volume": 2020.91893, "trades": 19, "taker_buy_volume": 361.3, "taker_buy_quote": 34.3235}, {"ts": 1769389920000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1466.4, "quote_volume": 139.45464, "trades": 4, "taker_buy_volume": 1223.9, "taker_buy_quote": 116.39289}, {"ts": 1769389980000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 2149.8, "quote_volume": 204.24324, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390040000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 3711.1, "quote_volume": 351.70213, "trades": 11, "taker_buy_volume": 240.3, "taker_buy_quote": 22.78044}, {"ts": 1769390100000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 757.9, "quote_volume": 71.86089, "trades": 6, "taker_buy_volume": 459.3, "taker_buy_quote": 43.54744}, {"ts": 1769390160000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 3356.9, "quote_volume": 317.27005, "trades": 13, "taker_buy_volume": 1591.4, "taker_buy_quote": 150.39979}, {"ts": 1769390220000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 34105.3, "quote_volume": 3221.69814, "trades": 51, "taker_buy_volume": 10053.7, "taker_buy_quote": 950.72485}, {"ts": 1769390280000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 856.2, "quote_volume": 80.8485, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390340000, "open": 0.0944, "high": 0.0944, "low": 0.0941, "close": 0.0942, "volume": 20036.6, "quote_volume": 1888.91967, "trades": 35, "taker_buy_volume": 5621.2, "taker_buy_quote": 530.04506}, {"ts": 1769390400000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 12329.2, "quote_volume": 1164.40471, "trades": 14, "taker_buy_volume": 10161.7, "taker_buy_quote": 959.78078}, {"ts": 1769390460000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 1158.0, "quote_volume": 109.49811, "trades": 9, "taker_buy_volume": 665.7, "taker_buy_quote": 62.92653}, {"ts": 1769390520000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 244.8, "quote_volume": 23.15808, "trades": 2, "taker_buy_volume": 122.2, "taker_buy_quote": 11.56012}, {"ts": 1769390580000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 3606.2, "quote_volume": 340.82258, "trades": 7, "taker_buy_volume": 246.9, "taker_buy_quote": 23.35674}, {"ts": 1769390640000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 2063.7, "quote_volume": 194.96053, "trades": 10, "taker_buy_volume": 398.2, "taker_buy_quote": 37.59008}, {"ts": 1769390700000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 241.3, "quote_volume": 22.77872, "trades": 2, "taker_buy_volume": 119.3, "taker_buy_quote": 11.26192}, {"ts": 1769390760000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 1356.4, "quote_volume": 127.92807, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390820000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 355.0, "quote_volume": 33.4765, "trades": 2, "taker_buy_volume": 355.0, "taker_buy_quote": 33.4765}, {"ts": 1769390880000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 122.4, "quote_volume": 11.54232, "trades": 1, "taker_buy_volume": 122.4, "taker_buy_quote": 11.54232}, {"ts": 1769390940000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 244.3, "quote_volume": 23.03749, "trades": 2, "taker_buy_volume": 244.3, "taker_buy_quote": 23.03749}, {"ts": 1769391000000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 242.9, "quote_volume": 22.90547, "trades": 2, "taker_buy_volume": 242.9, "taker_buy_quote": 22.90547}, {"ts": 1769391060000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 242.7, "quote_volume": 22.91088, "trades": 2, "taker_buy_volume": 120.0, "taker_buy_quote": 11.328}, {"ts": 1769391120000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 7231.1, "quote_volume": 682.61584, "trades": 10, "taker_buy_volume": 4287.1, "taker_buy_quote": 404.70224}, {"ts": 1769391180000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 3954.0, "quote_volume": 373.2576, "trades": 7, "taker_buy_volume": 1470.3, "taker_buy_quote": 138.79632}, {"ts": 1769391240000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 4406.9, "quote_volume": 415.5379, "trades": 7, "taker_buy_volume": 2117.6, "taker_buy_quote": 199.68968}, {"ts": 1769391300000, "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": 1769391360000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 5049.1, "quote_volume": 477.13436, "trades": 14, "taker_buy_volume": 4691.8, "taker_buy_quote": 443.36951}, {"ts": 1769391420000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 4891.1, "quote_volume": 461.4179, "trades": 28, "taker_buy_volume": 2043.5, "taker_buy_quote": 192.7376}, {"ts": 1769391480000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 20373.2, "quote_volume": 1920.83693, "trades": 44, "taker_buy_volume": 8668.8, "taker_buy_quote": 817.13042}, {"ts": 1769391540000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1822.9, "quote_volume": 171.71718, "trades": 3, "taker_buy_volume": 1700.0, "taker_buy_quote": 160.14}, {"ts": 1769391600000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 123.8, "quote_volume": 11.66196, "trades": 1, "taker_buy_volume": 123.8, "taker_buy_quote": 11.66196}, {"ts": 1769391660000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 3274.6, "quote_volume": 308.46732, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391720000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 248.0, "quote_volume": 23.3616, "trades": 2, "taker_buy_volume": 123.7, "taker_buy_quote": 11.65254}, {"ts": 1769391780000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 3941.2, "quote_volume": 370.86692, "trades": 7, "taker_buy_volume": 345.2, "taker_buy_quote": 32.48332}, {"ts": 1769391840000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 8164.1, "quote_volume": 768.24796, "trades": 13, "taker_buy_volume": 5184.5, "taker_buy_quote": 487.8676}, {"ts": 1769391900000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 522.6, "quote_volume": 49.17666, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391960000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 40043.9, "quote_volume": 3759.23773, "trades": 38, "taker_buy_volume": 13241.3, "taker_buy_quote": 1242.84156}, {"ts": 1769392020000, "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": 1769392080000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 3673.2, "quote_volume": 343.94003, "trades": 8, "taker_buy_volume": 1102.5, "taker_buy_quote": 103.194}, {"ts": 1769392140000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 123.2, "quote_volume": 11.54384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392200000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 124.4, "quote_volume": 11.65628, "trades": 1, "taker_buy_volume": 124.4, "taker_buy_quote": 11.65628}, {"ts": 1769392260000, "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": 1769392320000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 1365.8, "quote_volume": 128.23628, "trades": 6, "taker_buy_volume": 1244.7, "taker_buy_quote": 116.86499}, {"ts": 1769392380000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 4933.2, "quote_volume": 463.55172, "trades": 13, "taker_buy_volume": 405.1, "taker_buy_quote": 38.08448}, {"ts": 1769392440000, "open": 0.0941, "high": 0.0941, "low": 0.0938, "close": 0.0939, "volume": 27073.0, "quote_volume": 2543.6962, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392500000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 1577.8, "quote_volume": 148.16782, "trades": 6, "taker_buy_volume": 120.3, "taker_buy_quote": 11.29617}, {"ts": 1769392560000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 17249.0, "quote_volume": 1623.18908, "trades": 17, "taker_buy_volume": 10574.0, "taker_buy_quote": 994.94534}, {"ts": 1769392620000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 3053.1, "quote_volume": 287.32647, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392680000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 183.2, "quote_volume": 17.20248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392740000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 2712.8, "quote_volume": 255.06601, "trades": 6, "taker_buy_volume": 2712.8, "taker_buy_quote": 255.06601}, {"ts": 1769392800000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 3386.6, "quote_volume": 318.6849, "trades": 10, "taker_buy_volume": 480.9, "taker_buy_quote": 45.25853}, {"ts": 1769392860000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 21753.0, "quote_volume": 2047.11648, "trades": 22, "taker_buy_volume": 1346.6, "taker_buy_quote": 126.72701}, {"ts": 1769392920000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 503.9, "quote_volume": 47.3666, "trades": 6, "taker_buy_volume": 238.7, "taker_buy_quote": 22.4378}, {"ts": 1769392980000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 1221.4, "quote_volume": 114.79971, "trades": 3, "taker_buy_volume": 1102.5, "taker_buy_quote": 103.635}, {"ts": 1769393040000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 243.7, "quote_volume": 22.88343, "trades": 3, "taker_buy_volume": 121.6, "taker_buy_quote": 11.41824}, {"ts": 1769393100000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 547.0, "quote_volume": 51.32083, "trades": 5, "taker_buy_volume": 367.2, "taker_buy_quote": 34.45559}, {"ts": 1769393160000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 382.7, "quote_volume": 35.92337, "trades": 2, "taker_buy_volume": 382.7, "taker_buy_quote": 35.92337}, {"ts": 1769393220000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 18943.8, "quote_volume": 1778.82282, "trades": 13, "taker_buy_volume": 242.6, "taker_buy_quote": 22.78014}, {"ts": 1769393280000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 7335.7, "quote_volume": 687.36714, "trades": 15, "taker_buy_volume": 4474.1, "taker_buy_quote": 419.22317}, {"ts": 1769393340000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 435.8, "quote_volume": 40.82602, "trades": 5, "taker_buy_volume": 175.7, "taker_buy_quote": 16.46309}, {"ts": 1769393400000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 177.6, "quote_volume": 16.64112, "trades": 2, "taker_buy_volume": 177.6, "taker_buy_quote": 16.64112}, {"ts": 1769393460000, "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": 1769393520000, "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": 1769393580000, "open": 0.0938, "high": 0.0943, "low": 0.0938, "close": 0.0943, "volume": 33807.3, "quote_volume": 3175.43769, "trades": 38, "taker_buy_volume": 33807.3, "taker_buy_quote": 3175.43769}, {"ts": 1769393640000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 1333.2, "quote_volume": 125.70328, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393700000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 3702.9, "quote_volume": 348.44289, "trades": 8, "taker_buy_volume": 1102.5, "taker_buy_quote": 103.74525}, {"ts": 1769393760000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 2673.6, "quote_volume": 251.3184, "trades": 11, "taker_buy_volume": 1337.3, "taker_buy_quote": 125.7062}, {"ts": 1769393820000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1283.2, "quote_volume": 120.74912, "trades": 3, "taker_buy_volume": 1283.2, "taker_buy_quote": 120.74912}, {"ts": 1769393880000, "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": 1769393940000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 180.1, "quote_volume": 16.94741, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394000000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 106.2, "quote_volume": 9.99342, "trades": 1, "taker_buy_volume": 106.2, "taker_buy_quote": 9.99342}, {"ts": 1769394060000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 578.5, "quote_volume": 54.43685, "trades": 4, "taker_buy_volume": 174.8, "taker_buy_quote": 16.44868}, {"ts": 1769394120000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 11968.3, "quote_volume": 1127.4429, "trades": 8, "taker_buy_volume": 11912.4, "taker_buy_quote": 1122.17153}, {"ts": 1769394180000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 231.0, "quote_volume": 21.7833, "trades": 3, "taker_buy_volume": 175.1, "taker_buy_quote": 16.51193}, {"ts": 1769394240000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 3733.2, "quote_volume": 352.04076, "trades": 8, "taker_buy_volume": 2630.7, "taker_buy_quote": 248.07501}, {"ts": 1769394300000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 18372.2, "quote_volume": 1730.93047, "trades": 14, "taker_buy_volume": 2692.3, "taker_buy_quote": 253.88389}, {"ts": 1769394360000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 7057.8, "quote_volume": 665.16136, "trades": 10, "taker_buy_volume": 2063.5, "taker_buy_quote": 194.58805}, {"ts": 1769394420000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1912.0, "quote_volume": 180.3016, "trades": 6, "taker_buy_volume": 1912.0, "taker_buy_quote": 180.3016}, {"ts": 1769394480000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 124.9, "quote_volume": 11.77807, "trades": 1, "taker_buy_volume": 124.9, "taker_buy_quote": 11.77807}, {"ts": 1769394540000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 975.0, "quote_volume": 92.04583, "trades": 4, "taker_buy_volume": 975.0, "taker_buy_quote": 92.04583}, {"ts": 1769394600000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 7265.4, "quote_volume": 687.30684, "trades": 16, "taker_buy_volume": 303.1, "taker_buy_quote": 28.67326}, {"ts": 1769394660000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 2695.9, "quote_volume": 254.89757, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394720000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 1535.0, "quote_volume": 145.03956, "trades": 5, "taker_buy_volume": 128.7, "taker_buy_quote": 12.16215}, {"ts": 1769394780000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 1758.7, "quote_volume": 165.82731, "trades": 8, "taker_buy_volume": 297.3, "taker_buy_quote": 28.03539}, {"ts": 1769394840000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 2062.9, "quote_volume": 194.13091, "trades": 7, "taker_buy_volume": 240.9, "taker_buy_quote": 22.68071}, {"ts": 1769394900000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1347.4, "quote_volume": 126.92508, "trades": 5, "taker_buy_volume": 122.0, "taker_buy_quote": 11.4924}, {"ts": 1769394960000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 246.3, "quote_volume": 23.18897, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395020000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1350.3, "quote_volume": 127.06323, "trades": 3, "taker_buy_volume": 124.9, "taker_buy_quote": 11.75309}, {"ts": 1769395080000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 464.7, "quote_volume": 43.6818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395140000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 167.1, "quote_volume": 15.71774, "trades": 4, "taker_buy_volume": 103.4, "taker_buy_quote": 9.72994}, {"ts": 1769395200000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 273.1, "quote_volume": 25.6714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395260000, "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": 1769395320000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 123.0, "quote_volume": 11.562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395380000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 182.2, "quote_volume": 17.10858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395440000, "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": 1769395500000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 124.4, "quote_volume": 11.68116, "trades": 1, "taker_buy_volume": 124.4, "taker_buy_quote": 11.68116}, {"ts": 1769395560000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 2019.1, "quote_volume": 189.39158, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395620000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 12120.9, "quote_volume": 1134.82954, "trades": 13, "taker_buy_volume": 628.5, "taker_buy_quote": 58.89045}, {"ts": 1769395680000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 120.2, "quote_volume": 11.26274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395740000, "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": 1769395800000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 121.4, "quote_volume": 11.38732, "trades": 1, "taker_buy_volume": 121.4, "taker_buy_quote": 11.38732}, {"ts": 1769395860000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 119.9, "quote_volume": 11.24662, "trades": 1, "taker_buy_volume": 119.9, "taker_buy_quote": 11.24662}, {"ts": 1769395920000, "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": 1769395980000, "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": 1769396040000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 121.5, "quote_volume": 11.3967, "trades": 1, "taker_buy_volume": 121.5, "taker_buy_quote": 11.3967}, {"ts": 1769396100000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1102.5, "quote_volume": 103.4145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396160000, "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": 1769396220000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 121.5, "quote_volume": 11.38455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396280000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 179.9, "quote_volume": 16.83864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396340000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 2755.4, "quote_volume": 257.6299, "trades": 8, "taker_buy_volume": 2574.3, "taker_buy_quote": 240.69705}, {"ts": 1769396400000, "open": 0.0936, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 1332.9, "quote_volume": 124.71067, "trades": 4, "taker_buy_volume": 423.9, "taker_buy_quote": 39.70704}, {"ts": 1769396460000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 365.6, "quote_volume": 34.22016, "trades": 4, "taker_buy_volume": 119.7, "taker_buy_quote": 11.20392}, {"ts": 1769396520000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1225.3, "quote_volume": 114.68808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396580000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 1405.5, "quote_volume": 131.67092, "trades": 4, "taker_buy_volume": 1405.5, "taker_buy_quote": 131.67092}, {"ts": 1769396640000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 2535.7, "quote_volume": 237.86665, "trades": 5, "taker_buy_volume": 2535.7, "taker_buy_quote": 237.86665}, {"ts": 1769396700000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 2748.8, "quote_volume": 258.27537, "trades": 9, "taker_buy_volume": 163.3, "taker_buy_quote": 15.36067}, {"ts": 1769396760000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 1524.8, "quote_volume": 143.06263, "trades": 5, "taker_buy_volume": 121.7, "taker_buy_quote": 11.4398}, {"ts": 1769396820000, "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": 1769396880000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 4032.3, "quote_volume": 378.26584, "trades": 14, "taker_buy_volume": 359.0, "taker_buy_quote": 33.69228}, {"ts": 1769396940000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 7064.2, "quote_volume": 663.55798, "trades": 13, "taker_buy_volume": 5090.0, "taker_buy_quote": 477.98318}, {"ts": 1769397000000, "open": 0.0941, "high": 0.0945, "low": 0.094, "close": 0.0945, "volume": 18861.0, "quote_volume": 1779.8432, "trades": 17, "taker_buy_volume": 18447.7, "taker_buy_quote": 1740.993}, {"ts": 1769397060000, "open": 0.0946, "high": 0.0946, "low": 0.0943, "close": 0.0944, "volume": 28792.2, "quote_volume": 2718.51778, "trades": 28, "taker_buy_volume": 21250.2, "taker_buy_quote": 2006.45953}, {"ts": 1769397120000, "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": 1769397180000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 24993.7, "quote_volume": 2354.40654, "trades": 15, "taker_buy_volume": 21381.2, "taker_buy_quote": 2014.10904}, {"ts": 1769397240000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 3373.5, "quote_volume": 318.12105, "trades": 3, "taker_buy_volume": 814.9, "taker_buy_quote": 76.84507}, {"ts": 1769397300000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 555.2, "quote_volume": 52.23105, "trades": 6, "taker_buy_volume": 76.0, "taker_buy_quote": 7.144}, {"ts": 1769397360000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 2677.9, "quote_volume": 251.7226, "trades": 4, "taker_buy_volume": 2677.9, "taker_buy_quote": 251.7226}, {"ts": 1769397420000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 302.6, "quote_volume": 28.41414, "trades": 3, "taker_buy_volume": 120.1, "taker_buy_quote": 11.27739}, {"ts": 1769397480000, "open": 0.0939, "high": 0.094, "low": 0.0936, "close": 0.094, "volume": 8107.1, "quote_volume": 760.39806, "trades": 23, "taker_buy_volume": 4134.7, "taker_buy_quote": 388.19657}, {"ts": 1769397540000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 4376.7, "quote_volume": 411.83559, "trades": 6, "taker_buy_volume": 3963.3, "taker_buy_quote": 372.93465}, {"ts": 1769397600000, "open": 0.0942, "high": 0.0947, "low": 0.0941, "close": 0.0946, "volume": 51083.2, "quote_volume": 4825.90858, "trades": 57, "taker_buy_volume": 33244.2, "taker_buy_quote": 3139.09355}, {"ts": 1769397660000, "open": 0.0946, "high": 0.0946, "low": 0.0941, "close": 0.0942, "volume": 27027.2, "quote_volume": 2548.31561, "trades": 32, "taker_buy_volume": 4480.2, "taker_buy_quote": 422.74707}, {"ts": 1769397720000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 8551.8, "quote_volume": 804.81522, "trades": 10, "taker_buy_volume": 1886.7, "taker_buy_quote": 177.6169}, {"ts": 1769397780000, "open": 0.0941, "high": 0.0941, "low": 0.0937, "close": 0.0937, "volume": 9197.8, "quote_volume": 863.41689, "trades": 19, "taker_buy_volume": 4806.9, "taker_buy_quote": 451.34311}, {"ts": 1769397840000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 240.5, "quote_volume": 22.54692, "trades": 2, "taker_buy_volume": 240.5, "taker_buy_quote": 22.54692}, {"ts": 1769397900000, "open": 0.0937, "high": 0.0937, "low": 0.0933, "close": 0.0935, "volume": 42169.3, "quote_volume": 3936.4481, "trades": 25, "taker_buy_volume": 2977.7, "taker_buy_quote": 278.2923}, {"ts": 1769397960000, "open": 0.0934, "high": 0.0936, "low": 0.0933, "close": 0.0936, "volume": 39547.6, "quote_volume": 3695.30991, "trades": 26, "taker_buy_volume": 20055.2, "taker_buy_quote": 1875.36988}, {"ts": 1769398020000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 24724.0, "quote_volume": 2314.1664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398080000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 3815.1, "quote_volume": 357.09336, "trades": 2, "taker_buy_volume": 3707.2, "taker_buy_quote": 346.99392}, {"ts": 1769398140000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 1347.1, "quote_volume": 125.96621, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398200000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 3377.5, "quote_volume": 315.4585, "trades": 7, "taker_buy_volume": 1974.1, "taker_buy_quote": 184.38094}, {"ts": 1769398260000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 234.2, "quote_volume": 21.87428, "trades": 3, "taker_buy_volume": 177.7, "taker_buy_quote": 16.59718}, {"ts": 1769398320000, "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": 1769398380000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1247.4, "quote_volume": 116.50716, "trades": 4, "taker_buy_volume": 1191.0, "taker_buy_quote": 111.2394}, {"ts": 1769398440000, "open": 0.0933, "high": 0.0934, "low": 0.0931, "close": 0.0934, "volume": 17773.9, "quote_volume": 1657.22154, "trades": 30, "taker_buy_volume": 9291.7, "taker_buy_quote": 866.93046}, {"ts": 1769398500000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 120.9, "quote_volume": 11.29206, "trades": 1, "taker_buy_volume": 120.9, "taker_buy_quote": 11.29206}, {"ts": 1769398560000, "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": 1769398620000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 8799.1, "quote_volume": 821.8037, "trades": 14, "taker_buy_volume": 6587.9, "taker_buy_quote": 615.38811}, {"ts": 1769398680000, "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": 1769398740000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 12773.3, "quote_volume": 1193.06269, "trades": 24, "taker_buy_volume": 11342.2, "taker_buy_quote": 1059.36148}, {"ts": 1769398800000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 124.0, "quote_volume": 11.5692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398860000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 369.5, "quote_volume": 34.47435, "trades": 3, "taker_buy_volume": 124.9, "taker_buy_quote": 11.65317}, {"ts": 1769398920000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 3443.8, "quote_volume": 321.65995, "trades": 15, "taker_buy_volume": 2228.5, "taker_buy_quote": 208.15093}, {"ts": 1769398980000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 488.4, "quote_volume": 45.61656, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399040000, "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": 1769399100000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 4935.5, "quote_volume": 460.48215, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399160000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 2204.2, "quote_volume": 205.52949, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399220000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1226.1, "quote_volume": 114.27252, "trades": 3, "taker_buy_volume": 1102.5, "taker_buy_quote": 102.753}, {"ts": 1769399280000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 2037.8, "quote_volume": 190.3129, "trades": 7, "taker_buy_volume": 2037.8, "taker_buy_quote": 190.3129}, {"ts": 1769399340000, "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": 1769399400000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 14857.3, "quote_volume": 1388.80866, "trades": 26, "taker_buy_volume": 10528.8, "taker_buy_quote": 984.50254}, {"ts": 1769399460000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 123.9, "quote_volume": 11.59704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399520000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 38156.1, "quote_volume": 3570.20636, "trades": 12, "taker_buy_volume": 14046.1, "taker_buy_quote": 1314.71496}, {"ts": 1769399580000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 2906.5, "quote_volume": 270.93301, "trades": 8, "taker_buy_volume": 2541.3, "taker_buy_quote": 236.85987}, {"ts": 1769399640000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1529.6, "quote_volume": 142.55872, "trades": 9, "taker_buy_volume": 906.9, "taker_buy_quote": 84.52308}, {"ts": 1769399700000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 6041.0, "quote_volume": 561.84953, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399760000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 2853.9, "quote_volume": 265.24972, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399820000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 123.5, "quote_volume": 11.47315, "trades": 1, "taker_buy_volume": 123.5, "taker_buy_quote": 11.47315}, {"ts": 1769399880000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1102.5, "quote_volume": 102.42225, "trades": 1, "taker_buy_volume": 1102.5, "taker_buy_quote": 102.42225}, {"ts": 1769399940000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 7229.5, "quote_volume": 672.23325, "trades": 5, "taker_buy_volume": 6002.5, "taker_buy_quote": 558.12225}, {"ts": 1769400000000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 9944.1, "quote_volume": 923.04883, "trades": 12, "taker_buy_volume": 8447.8, "taker_buy_quote": 784.06977}, {"ts": 1769400060000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 14635.0, "quote_volume": 1356.93543, "trades": 10, "taker_buy_volume": 3811.8, "taker_buy_quote": 353.62479}, {"ts": 1769400120000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 123.4, "quote_volume": 11.45152, "trades": 1, "taker_buy_volume": 123.4, "taker_buy_quote": 11.45152}, {"ts": 1769400180000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 3707.8, "quote_volume": 344.30955, "trades": 6, "taker_buy_volume": 2257.1, "taker_buy_quote": 209.68459}, {"ts": 1769400240000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 1749.5, "quote_volume": 162.67872, "trades": 4, "taker_buy_volume": 1501.7, "taker_buy_quote": 139.6581}, {"ts": 1769400300000, "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": 1769400360000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 426.2, "quote_volume": 39.59398, "trades": 3, "taker_buy_volume": 245.6, "taker_buy_quote": 22.81624}, {"ts": 1769400420000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 3203.9, "quote_volume": 297.34554, "trades": 9, "taker_buy_volume": 179.4, "taker_buy_quote": 16.66626}, {"ts": 1769400480000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 3081.1, "quote_volume": 286.52434, "trades": 6, "taker_buy_volume": 3081.1, "taker_buy_quote": 286.52434}, {"ts": 1769400540000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 115.8, "quote_volume": 10.78098, "trades": 2, "taker_buy_volume": 115.8, "taker_buy_quote": 10.78098}, {"ts": 1769400600000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 6140.2, "quote_volume": 572.25589, "trades": 10, "taker_buy_volume": 5856.3, "taker_buy_quote": 545.80716}, {"ts": 1769400660000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 409.4, "quote_volume": 38.15608, "trades": 3, "taker_buy_volume": 409.4, "taker_buy_quote": 38.15608}, {"ts": 1769400720000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 551.2, "quote_volume": 51.42696, "trades": 5, "taker_buy_volume": 234.7, "taker_buy_quote": 21.89751}, {"ts": 1769400780000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 293.3, "quote_volume": 27.36489, "trades": 4, "taker_buy_volume": 293.3, "taker_buy_quote": 27.36489}, {"ts": 1769400840000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 1343.4, "quote_volume": 125.32108, "trades": 5, "taker_buy_volume": 1105.5, "taker_buy_quote": 103.14315}, {"ts": 1769400900000, "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": 1769400960000, "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": 1769401020000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1339.2, "quote_volume": 124.67952, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401080000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 7446.7, "quote_volume": 693.28777, "trades": 8, "taker_buy_volume": 7446.7, "taker_buy_quote": 693.28777}, {"ts": 1769401140000, "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": 1769401200000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 296.4, "quote_volume": 27.64845, "trades": 4, "taker_buy_volume": 296.4, "taker_buy_quote": 27.64845}, {"ts": 1769401260000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 658.8, "quote_volume": 61.57412, "trades": 6, "taker_buy_volume": 658.8, "taker_buy_quote": 61.57412}, {"ts": 1769401320000, "open": 0.0936, "high": 0.0939, "low": 0.0936, "close": 0.0936, "volume": 20137.2, "quote_volume": 1888.36726, "trades": 30, "taker_buy_volume": 17024.6, "taker_buy_quote": 1596.95562}, {"ts": 1769401380000, "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": 1769401440000, "open": 0.0936, "high": 0.0941, "low": 0.0936, "close": 0.0941, "volume": 45331.2, "quote_volume": 4249.8438, "trades": 34, "taker_buy_volume": 18777.4, "taker_buy_quote": 1764.16273}, {"ts": 1769401500000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 3374.6, "quote_volume": 316.87494, "trades": 5, "taker_buy_volume": 827.6, "taker_buy_quote": 77.71164}, {"ts": 1769401560000, "open": 0.0939, "high": 0.0939, "low": 0.0936, "close": 0.0936, "volume": 20205.0, "quote_volume": 1893.20442, "trades": 15, "taker_buy_volume": 1345.7, "taker_buy_quote": 126.1163}, {"ts": 1769401620000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 303.5, "quote_volume": 28.4076, "trades": 3, "taker_buy_volume": 123.7, "taker_buy_quote": 11.57832}, {"ts": 1769401680000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 242.9, "quote_volume": 22.75973, "trades": 1, "taker_buy_volume": 242.9, "taker_buy_quote": 22.75973}, {"ts": 1769401740000, "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": 1769401800000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 299.7, "quote_volume": 28.08776, "trades": 3, "taker_buy_volume": 179.5, "taker_buy_quote": 16.82502}, {"ts": 1769401860000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 9405.9, "quote_volume": 883.21401, "trades": 7, "taker_buy_volume": 9405.9, "taker_buy_quote": 883.21401}, {"ts": 1769401920000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 404.5, "quote_volume": 37.98255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401980000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 123.5, "quote_volume": 11.59665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402040000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 10004.1, "quote_volume": 939.38499, "trades": 8, "taker_buy_volume": 10004.1, "taker_buy_quote": 939.38499}, {"ts": 1769402100000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 4696.0, "quote_volume": 440.13746, "trades": 6, "taker_buy_volume": 3294.0, "taker_buy_quote": 308.6478}, {"ts": 1769402160000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 17401.4, "quote_volume": 1632.85378, "trades": 15, "taker_buy_volume": 16662.4, "taker_buy_quote": 1563.53558}, {"ts": 1769402220000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 119.7, "quote_volume": 11.21589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402280000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 3836.5, "quote_volume": 360.19408, "trades": 12, "taker_buy_volume": 2555.9, "taker_buy_quote": 239.94574}, {"ts": 1769402340000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 7162.2, "quote_volume": 672.68354, "trades": 9, "taker_buy_volume": 2752.2, "taker_buy_quote": 258.58454}, {"ts": 1769402400000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1464.3, "quote_volume": 137.49777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402460000, "open": 0.0939, "high": 0.0944, "low": 0.0939, "close": 0.0944, "volume": 89668.5, "quote_volume": 8437.89536, "trades": 61, "taker_buy_volume": 60009.8, "taker_buy_quote": 5649.13038}, {"ts": 1769402520000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 4421.1, "quote_volume": 416.76216, "trades": 16, "taker_buy_volume": 55.8, "taker_buy_quote": 5.26194}, {"ts": 1769402580000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 340.7, "quote_volume": 32.05987, "trades": 4, "taker_buy_volume": 106.3, "taker_buy_quote": 10.00283}, {"ts": 1769402640000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 10335.0, "quote_volume": 973.43913, "trades": 23, "taker_buy_volume": 9170.6, "taker_buy_quote": 863.67211}, {"ts": 1769402700000, "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": 1769402760000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 2799.3, "quote_volume": 264.22995, "trades": 5, "taker_buy_volume": 298.0, "taker_buy_quote": 28.10723}, {"ts": 1769402820000, "open": 0.0944, "high": 0.0948, "low": 0.0944, "close": 0.0948, "volume": 44653.1, "quote_volume": 4226.19429, "trades": 48, "taker_buy_volume": 39529.0, "taker_buy_quote": 3741.90789}, {"ts": 1769402880000, "open": 0.0949, "high": 0.0957, "low": 0.0949, "close": 0.0954, "volume": 117755.8, "quote_volume": 11215.22485, "trades": 155, "taker_buy_volume": 101228.7, "taker_buy_quote": 9640.53948}, {"ts": 1769402940000, "open": 0.0953, "high": 0.0956, "low": 0.0951, "close": 0.0953, "volume": 84823.7, "quote_volume": 8095.58537, "trades": 82, "taker_buy_volume": 48549.3, "taker_buy_quote": 4632.77492}, {"ts": 1769403000000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 2050.6, "quote_volume": 195.18538, "trades": 7, "taker_buy_volume": 104.9, "taker_buy_quote": 9.99697}, {"ts": 1769403060000, "open": 0.0951, "high": 0.0953, "low": 0.095, "close": 0.0952, "volume": 24038.5, "quote_volume": 2287.78171, "trades": 35, "taker_buy_volume": 17577.7, "taker_buy_quote": 1673.27829}, {"ts": 1769403120000, "open": 0.0952, "high": 0.0961, "low": 0.0952, "close": 0.0957, "volume": 127384.3, "quote_volume": 12200.02662, "trades": 136, "taker_buy_volume": 73316.4, "taker_buy_quote": 7020.23544}, {"ts": 1769403180000, "open": 0.0956, "high": 0.0956, "low": 0.0951, "close": 0.0951, "volume": 34761.6, "quote_volume": 3312.93668, "trades": 32, "taker_buy_volume": 349.3, "taker_buy_quote": 33.35815}, {"ts": 1769403240000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 3929.3, "quote_volume": 374.16661, "trades": 8, "taker_buy_volume": 3807.8, "taker_buy_quote": 362.57551}, {"ts": 1769403300000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1983.3, "quote_volume": 189.20682, "trades": 2, "taker_buy_volume": 1983.3, "taker_buy_quote": 189.20682}, {"ts": 1769403360000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 3513.5, "quote_volume": 334.8635, "trades": 9, "taker_buy_volume": 1462.1, "taker_buy_quote": 139.48434}, {"ts": 1769403420000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 3209.5, "quote_volume": 305.5444, "trades": 5, "taker_buy_volume": 1986.2, "taker_buy_quote": 189.08624}, {"ts": 1769403480000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 17458.4, "quote_volume": 1663.26296, "trades": 13, "taker_buy_volume": 16115.7, "taker_buy_quote": 1535.42581}, {"ts": 1769403540000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 2572.0, "quote_volume": 245.1116, "trades": 4, "taker_buy_volume": 1223.7, "taker_buy_quote": 116.61861}, {"ts": 1769403600000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 8070.2, "quote_volume": 769.79698, "trades": 11, "taker_buy_volume": 3144.4, "taker_buy_quote": 299.88759}, {"ts": 1769403660000, "open": 0.0954, "high": 0.096, "low": 0.0954, "close": 0.096, "volume": 2338.0, "quote_volume": 224.08351, "trades": 12, "taker_buy_volume": 1235.5, "taker_buy_quote": 118.35376}, {"ts": 1769403720000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 5154.7, "quote_volume": 493.69721, "trades": 8, "taker_buy_volume": 553.8, "taker_buy_quote": 53.05404}, {"ts": 1769403780000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 1518.9, "quote_volume": 145.49851, "trades": 5, "taker_buy_volume": 1343.2, "taker_buy_quote": 128.66645}, {"ts": 1769403840000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 6913.4, "quote_volume": 661.05955, "trades": 10, "taker_buy_volume": 104.5, "taker_buy_quote": 10.00065}, {"ts": 1769403900000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 8001.8, "quote_volume": 764.98309, "trades": 18, "taker_buy_volume": 2137.3, "taker_buy_quote": 204.33138}, {"ts": 1769403960000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 6128.5, "quote_volume": 586.7097, "trades": 8, "taker_buy_volume": 5236.4, "taker_buy_quote": 501.24652}, {"ts": 1769404020000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 1605.8, "quote_volume": 153.79721, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404080000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 2976.1, "quote_volume": 284.27224, "trades": 11, "taker_buy_volume": 979.6, "taker_buy_quote": 93.56395}, {"ts": 1769404140000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 181.0, "quote_volume": 17.3217, "trades": 2, "taker_buy_volume": 181.0, "taker_buy_quote": 17.3217}, {"ts": 1769404200000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1346.9, "quote_volume": 128.89833, "trades": 3, "taker_buy_volume": 244.4, "taker_buy_quote": 23.38908}, {"ts": 1769404260000, "open": 0.0956, "high": 0.0956, "low": 0.0951, "close": 0.0952, "volume": 164098.8, "quote_volume": 15638.94971, "trades": 88, "taker_buy_volume": 37823.4, "taker_buy_quote": 3601.17687}, {"ts": 1769404320000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 24483.8, "quote_volume": 2331.71966, "trades": 18, "taker_buy_volume": 19976.4, "taker_buy_quote": 1902.61518}, {"ts": 1769404380000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1222.9, "quote_volume": 116.54237, "trades": 2, "taker_buy_volume": 1222.9, "taker_buy_quote": 116.54237}, {"ts": 1769404440000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 123.0, "quote_volume": 11.7219, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 11.7219}, {"ts": 1769404500000, "open": 0.0953, "high": 0.0956, "low": 0.0953, "close": 0.0956, "volume": 4280.4, "quote_volume": 408.36134, "trades": 10, "taker_buy_volume": 2979.1, "taker_buy_quote": 284.14952}, {"ts": 1769404560000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 16085.0, "quote_volume": 1536.22775, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404620000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 4064.7, "quote_volume": 387.77238, "trades": 7, "taker_buy_volume": 3882.6, "taker_buy_quote": 370.40004}, {"ts": 1769404680000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 1218.1, "quote_volume": 116.32855, "trades": 6, "taker_buy_volume": 559.0, "taker_buy_quote": 53.3845}, {"ts": 1769404740000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 119.5, "quote_volume": 11.4003, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404800000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 11529.9, "quote_volume": 1098.04789, "trades": 15, "taker_buy_volume": 6514.8, "taker_buy_quote": 620.20896}, {"ts": 1769404860000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 19202.7, "quote_volume": 1824.4753, "trades": 24, "taker_buy_volume": 9996.0, "taker_buy_quote": 950.58472}, {"ts": 1769404920000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 67541.9, "quote_volume": 6411.33571, "trades": 43, "taker_buy_volume": 32674.7, "taker_buy_quote": 3102.31745}, {"ts": 1769404980000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 465.5, "quote_volume": 44.21026, "trades": 5, "taker_buy_volume": 242.4, "taker_buy_quote": 23.01576}, {"ts": 1769405040000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 7638.4, "quote_volume": 725.648, "trades": 5, "taker_buy_volume": 122.2, "taker_buy_quote": 11.609}, {"ts": 1769405100000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 2566.6, "quote_volume": 243.69269, "trades": 5, "taker_buy_volume": 1222.8, "taker_buy_quote": 116.04372}, {"ts": 1769405160000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 304.4, "quote_volume": 28.85712, "trades": 3, "taker_buy_volume": 122.7, "taker_buy_quote": 11.63196}, {"ts": 1769405220000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 762.8, "quote_volume": 72.31344, "trades": 4, "taker_buy_volume": 241.8, "taker_buy_quote": 22.92264}, {"ts": 1769405280000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1053.7, "quote_volume": 99.99613, "trades": 1, "taker_buy_volume": 1053.7, "taker_buy_quote": 99.99613}, {"ts": 1769405340000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 24607.4, "quote_volume": 2330.14853, "trades": 17, "taker_buy_volume": 859.5, "taker_buy_quote": 81.4806}, {"ts": 1769405400000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 413.4, "quote_volume": 39.19032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405460000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 24397.6, "quote_volume": 2310.45272, "trades": 13, "taker_buy_volume": 244.7, "taker_buy_quote": 23.17309}, {"ts": 1769405520000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1224.8, "quote_volume": 115.98856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405580000, "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": 1769405640000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1039.3, "quote_volume": 98.31778, "trades": 4, "taker_buy_volume": 739.0, "taker_buy_quote": 69.9094}, {"ts": 1769405700000, "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": 1769405760000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 353.9, "quote_volume": 33.45584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405820000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 356.7, "quote_volume": 33.67248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405880000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 645.9, "quote_volume": 60.9438, "trades": 8, "taker_buy_volume": 232.0, "taker_buy_quote": 21.89521}, {"ts": 1769405940000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 295.2, "quote_volume": 27.87401, "trades": 3, "taker_buy_volume": 71.3, "taker_buy_quote": 6.73785}, {"ts": 1769406000000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1283.0, "quote_volume": 120.9869, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406060000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 7777.8, "quote_volume": 733.44654, "trades": 12, "taker_buy_volume": 7721.9, "taker_buy_quote": 728.17517}, {"ts": 1769406120000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1280.5, "quote_volume": 120.75115, "trades": 3, "taker_buy_volume": 1280.5, "taker_buy_quote": 120.75115}, {"ts": 1769406180000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1158.4, "quote_volume": 109.35296, "trades": 2, "taker_buy_volume": 1158.4, "taker_buy_quote": 109.35296}, {"ts": 1769406240000, "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": 1769406300000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 176.6, "quote_volume": 16.67104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406360000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 4987.1, "quote_volume": 470.13765, "trades": 16, "taker_buy_volume": 354.0, "taker_buy_quote": 33.36995}, {"ts": 1769406420000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 835.5, "quote_volume": 78.85887, "trades": 4, "taker_buy_volume": 835.5, "taker_buy_quote": 78.85887}, {"ts": 1769406480000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 58.3, "quote_volume": 5.50352, "trades": 1, "taker_buy_volume": 58.3, "taker_buy_quote": 5.50352}, {"ts": 1769406540000, "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": 1769406600000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1226.1, "quote_volume": 115.74384, "trades": 2, "taker_buy_volume": 1102.5, "taker_buy_quote": 104.076}, {"ts": 1769406660000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 5198.4, "quote_volume": 491.8677, "trades": 11, "taker_buy_volume": 4214.2, "taker_buy_quote": 398.66396}, {"ts": 1769406720000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 474.4, "quote_volume": 44.92568, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406780000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 245.6, "quote_volume": 23.25832, "trades": 2, "taker_buy_volume": 245.6, "taker_buy_quote": 23.25832}, {"ts": 1769406840000, "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": 1769406900000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 244.3, "quote_volume": 23.12307, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406960000, "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": 1769407020000, "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": 1769407080000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 182.1, "quote_volume": 17.20845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407140000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1280.6, "quote_volume": 120.88864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407200000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 967.4, "quote_volume": 91.32256, "trades": 4, "taker_buy_volume": 967.4, "taker_buy_quote": 91.32256}, {"ts": 1769407260000, "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": 1769407320000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 4860.0, "quote_volume": 458.784, "trades": 10, "taker_buy_volume": 1461.9, "taker_buy_quote": 138.00336}, {"ts": 1769407380000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 5341.0, "quote_volume": 503.6563, "trades": 10, "taker_buy_volume": 2323.9, "taker_buy_quote": 219.14377}, {"ts": 1769407440000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 680.4, "quote_volume": 64.09368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407500000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 120.2, "quote_volume": 11.33486, "trades": 1, "taker_buy_volume": 120.2, "taker_buy_quote": 11.33486}, {"ts": 1769407560000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 2205.0, "quote_volume": 208.152, "trades": 2, "taker_buy_volume": 2205.0, "taker_buy_quote": 208.152}, {"ts": 1769407620000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 984.0, "quote_volume": 93.03032, "trades": 6, "taker_buy_volume": 860.6, "taker_buy_quote": 81.36902}, {"ts": 1769407680000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 177.3, "quote_volume": 16.79031, "trades": 2, "taker_buy_volume": 58.1, "taker_buy_quote": 5.50207}, {"ts": 1769407740000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 124.6, "quote_volume": 11.79962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407800000, "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": 1769407860000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 120.1, "quote_volume": 11.37347, "trades": 1, "taker_buy_volume": 120.1, "taker_buy_quote": 11.37347}, {"ts": 1769407920000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 6518.2, "quote_volume": 616.89994, "trades": 12, "taker_buy_volume": 2025.9, "taker_buy_quote": 191.65014}, {"ts": 1769407980000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 301.5, "quote_volume": 28.49175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408040000, "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": 1769408100000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 300.5, "quote_volume": 28.3672, "trades": 3, "taker_buy_volume": 123.2, "taker_buy_quote": 11.63008}, {"ts": 1769408160000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 303.8, "quote_volume": 28.72725, "trades": 3, "taker_buy_volume": 303.8, "taker_buy_quote": 28.72725}, {"ts": 1769408220000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 6011.1, "quote_volume": 568.65006, "trades": 6, "taker_buy_volume": 5150.4, "taker_buy_quote": 487.22784}, {"ts": 1769408280000, "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": 1769408340000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 5688.3, "quote_volume": 539.24378, "trades": 6, "taker_buy_volume": 5688.3, "taker_buy_quote": 539.24378}, {"ts": 1769408400000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 1284.8, "quote_volume": 121.90929, "trades": 3, "taker_buy_volume": 62.3, "taker_buy_quote": 5.90604}, {"ts": 1769408460000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 1710.2, "quote_volume": 162.28603, "trades": 6, "taker_buy_volume": 364.5, "taker_buy_quote": 34.5791}, {"ts": 1769408520000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 3273.5, "quote_volume": 310.9825, "trades": 5, "taker_buy_volume": 3273.5, "taker_buy_quote": 310.9825}, {"ts": 1769408580000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 4622.9, "quote_volume": 439.63779, "trades": 7, "taker_buy_volume": 57.9, "taker_buy_quote": 5.50629}, {"ts": 1769408640000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 23074.6, "quote_volume": 2196.53183, "trades": 15, "taker_buy_volume": 20612.6, "taker_buy_quote": 1962.19679}, {"ts": 1769408700000, "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": 1769408760000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 6692.2, "quote_volume": 635.64298, "trades": 12, "taker_buy_volume": 1225.4, "taker_buy_quote": 116.53554}, {"ts": 1769408820000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 124.4, "quote_volume": 11.80556, "trades": 1, "taker_buy_volume": 124.4, "taker_buy_quote": 11.80556}, {"ts": 1769408880000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 9618.2, "quote_volume": 914.10116, "trades": 12, "taker_buy_volume": 9618.2, "taker_buy_quote": 914.10116}, {"ts": 1769408940000, "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": 1769409000000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 862.3, "quote_volume": 81.83227, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409060000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 10786.4, "quote_volume": 1021.94373, "trades": 18, "taker_buy_volume": 3721.5, "taker_buy_quote": 352.64695}, {"ts": 1769409120000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 6605.5, "quote_volume": 624.83878, "trades": 11, "taker_buy_volume": 179.1, "taker_buy_quote": 16.92495}, {"ts": 1769409180000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1278.1, "quote_volume": 120.90826, "trades": 3, "taker_buy_volume": 1278.1, "taker_buy_quote": 120.90826}, {"ts": 1769409240000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 10248.0, "quote_volume": 968.55864, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409300000, "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": 1769409360000, "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": 1769409420000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 4488.7, "quote_volume": 424.18215, "trades": 8, "taker_buy_volume": 4365.9, "taker_buy_quote": 412.57755}, {"ts": 1769409480000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 4204.2, "quote_volume": 397.4196, "trades": 6, "taker_buy_volume": 4081.3, "taker_buy_quote": 385.80555}, {"ts": 1769409540000, "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": 1769409600000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 119.2, "quote_volume": 11.27632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409660000, "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": 1769409720000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 119.2, "quote_volume": 11.27632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409780000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 58.1, "quote_volume": 5.50207, "trades": 1, "taker_buy_volume": 58.1, "taker_buy_quote": 5.50207}, {"ts": 1769409840000, "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": 1769409900000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 5173.3, "quote_volume": 490.42884, "trades": 6, "taker_buy_volume": 312.3, "taker_buy_quote": 29.60604}, {"ts": 1769409960000, "open": 0.0947, "high": 0.0947, "low": 0.0943, "close": 0.0946, "volume": 64020.4, "quote_volume": 6048.17084, "trades": 50, "taker_buy_volume": 9197.1, "taker_buy_quote": 869.09591}, {"ts": 1769410020000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 123.4, "quote_volume": 11.67364, "trades": 1, "taker_buy_volume": 123.4, "taker_buy_quote": 11.67364}, {"ts": 1769410080000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 543.8, "quote_volume": 51.44348, "trades": 5, "taker_buy_volume": 424.2, "taker_buy_quote": 40.12932}, {"ts": 1769410140000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 174.8, "quote_volume": 16.53608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410200000, "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": 1769410260000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 25929.8, "quote_volume": 2446.29946, "trades": 42, "taker_buy_volume": 13306.7, "taker_buy_quote": 1254.92759}, {"ts": 1769410320000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1515.9, "quote_volume": 142.94937, "trades": 6, "taker_buy_volume": 1460.0, "taker_buy_quote": 137.678}, {"ts": 1769410380000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 201.6, "quote_volume": 19.02545, "trades": 2, "taker_buy_volume": 145.7, "taker_buy_quote": 13.75408}, {"ts": 1769410440000, "open": 0.0942, "high": 0.0942, "low": 0.0939, "close": 0.0939, "volume": 23609.7, "quote_volume": 2218.92556, "trades": 32, "taker_buy_volume": 978.4, "taker_buy_quote": 91.98564}, {"ts": 1769410500000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 11495.2, "quote_volume": 1081.096, "trades": 19, "taker_buy_volume": 8258.0, "taker_buy_quote": 776.70371}, {"ts": 1769410560000, "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": 1769410620000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 1415.5, "quote_volume": 133.48323, "trades": 5, "taker_buy_volume": 1415.5, "taker_buy_quote": 133.48323}, {"ts": 1769410680000, "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": 1769410740000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 123.1, "quote_volume": 11.59602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410800000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 240.2, "quote_volume": 22.59696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410860000, "open": 0.0939, "high": 0.0939, "low": 0.0934, "close": 0.0937, "volume": 17788.1, "quote_volume": 1664.26822, "trades": 22, "taker_buy_volume": 12188.8, "taker_buy_quote": 1140.24524}, {"ts": 1769410920000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 10280.0, "quote_volume": 964.67375, "trades": 8, "taker_buy_volume": 10280.0, "taker_buy_quote": 964.67375}, {"ts": 1769410980000, "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": 1769411040000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 10292.0, "quote_volume": 966.61771, "trades": 13, "taker_buy_volume": 9553.6, "taker_buy_quote": 897.20811}, {"ts": 1769411100000, "open": 0.0939, "high": 0.0939, "low": 0.0936, "close": 0.0938, "volume": 32513.0, "quote_volume": 3048.29318, "trades": 31, "taker_buy_volume": 13659.2, "taker_buy_quote": 1281.1354}, {"ts": 1769411160000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 1997.7, "quote_volume": 187.72614, "trades": 8, "taker_buy_volume": 1997.7, "taker_buy_quote": 187.72614}, {"ts": 1769411220000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 6719.4, "quote_volume": 631.65553, "trades": 13, "taker_buy_volume": 5616.9, "taker_buy_quote": 528.02053}, {"ts": 1769411280000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1046.7, "quote_volume": 98.49447, "trades": 5, "taker_buy_volume": 1046.7, "taker_buy_quote": 98.49447}, {"ts": 1769411340000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 902.3, "quote_volume": 84.73808, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411400000, "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": 1769411460000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 1590.0, "quote_volume": 149.09275, "trades": 5, "taker_buy_volume": 119.5, "taker_buy_quote": 11.19715}, {"ts": 1769411520000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 4011.0, "quote_volume": 376.2318, "trades": 3, "taker_buy_volume": 4011.0, "taker_buy_quote": 376.2318}, {"ts": 1769411580000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 195.7, "quote_volume": 18.35666, "trades": 2, "taker_buy_volume": 195.7, "taker_buy_quote": 18.35666}, {"ts": 1769411640000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1222.0, "quote_volume": 114.6236, "trades": 2, "taker_buy_volume": 1222.0, "taker_buy_quote": 114.6236}, {"ts": 1769411700000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 1043.9, "quote_volume": 98.07221, "trades": 6, "taker_buy_volume": 924.8, "taker_buy_quote": 86.88872}, {"ts": 1769411760000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 269.7, "quote_volume": 25.32483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411820000, "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": 1769411880000, "open": 0.094, "high": 0.0943, "low": 0.094, "close": 0.0942, "volume": 8763.5, "quote_volume": 825.57696, "trades": 12, "taker_buy_volume": 3113.3, "taker_buy_quote": 293.32812}, {"ts": 1769411940000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 1465.6, "quote_volume": 137.90107, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412000000, "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": 1769412060000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1463.3, "quote_volume": 137.5502, "trades": 5, "taker_buy_volume": 1463.3, "taker_buy_quote": 137.5502}, {"ts": 1769412120000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 4621.5, "quote_volume": 434.55552, "trades": 6, "taker_buy_volume": 1223.0, "taker_buy_quote": 114.962}, {"ts": 1769412180000, "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": 1769412240000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 56.0, "quote_volume": 5.2696, "trades": 1, "taker_buy_volume": 56.0, "taker_buy_quote": 5.2696}, {"ts": 1769412300000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1339.1, "quote_volume": 126.00931, "trades": 4, "taker_buy_volume": 1158.5, "taker_buy_quote": 109.01485}, {"ts": 1769412360000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 356.9, "quote_volume": 33.56664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412420000, "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": 1769412480000, "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": 1769412540000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 272.0, "quote_volume": 25.5408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412600000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 645.0, "quote_volume": 60.45405, "trades": 10, "taker_buy_volume": 56.2, "taker_buy_quote": 5.26594}, {"ts": 1769412660000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1194.0, "quote_volume": 111.9972, "trades": 3, "taker_buy_volume": 1194.0, "taker_buy_quote": 111.9972}, {"ts": 1769412720000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 36372.9, "quote_volume": 3406.33785, "trades": 37, "taker_buy_volume": 14236.2, "taker_buy_quote": 1332.74978}, {"ts": 1769412780000, "open": 0.0936, "high": 0.0936, "low": 0.0932, "close": 0.0932, "volume": 52074.7, "quote_volume": 4861.80349, "trades": 53, "taker_buy_volume": 16547.5, "taker_buy_quote": 1544.80212}, {"ts": 1769412840000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 9573.0, "quote_volume": 893.11844, "trades": 4, "taker_buy_volume": 9148.4, "taker_buy_quote": 853.54572}, {"ts": 1769412900000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 22088.9, "quote_volume": 2058.43295, "trades": 20, "taker_buy_volume": 3038.0, "taker_buy_quote": 283.1538}, {"ts": 1769412960000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 5423.2, "quote_volume": 506.21096, "trades": 12, "taker_buy_volume": 999.7, "taker_buy_quote": 93.2902}, {"ts": 1769413020000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 5027.0, "quote_volume": 469.75516, "trades": 9, "taker_buy_volume": 3800.6, "taker_buy_quote": 355.2094}, {"ts": 1769413080000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 797.9, "quote_volume": 74.60365, "trades": 2, "taker_buy_volume": 797.9, "taker_buy_quote": 74.60365}, {"ts": 1769413140000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 124.2, "quote_volume": 11.6127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413200000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 12976.4, "quote_volume": 1211.78103, "trades": 16, "taker_buy_volume": 8252.0, "taker_buy_quote": 770.54016}, {"ts": 1769413260000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 6492.3, "quote_volume": 606.60717, "trades": 11, "taker_buy_volume": 3486.0, "taker_buy_quote": 325.81875}, {"ts": 1769413320000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 858.5, "quote_volume": 80.13939, "trades": 6, "taker_buy_volume": 187.3, "taker_buy_quote": 17.47509}, {"ts": 1769413380000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 194.3, "quote_volume": 18.12819, "trades": 2, "taker_buy_volume": 124.3, "taker_buy_quote": 11.59719}, {"ts": 1769413440000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 124.5, "quote_volume": 11.61585, "trades": 1, "taker_buy_volume": 124.5, "taker_buy_quote": 11.61585}, {"ts": 1769413500000, "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": 1769413560000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 296.8, "quote_volume": 27.67365, "trades": 3, "taker_buy_volume": 118.9, "taker_buy_quote": 11.09337}, {"ts": 1769413620000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 3925.8, "quote_volume": 365.49238, "trades": 15, "taker_buy_volume": 2041.9, "taker_buy_quote": 190.10129}, {"ts": 1769413680000, "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": 1769413740000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 180.8, "quote_volume": 16.83248, "trades": 2, "taker_buy_volume": 180.8, "taker_buy_quote": 16.83248}, {"ts": 1769413800000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 179.4, "quote_volume": 16.72008, "trades": 2, "taker_buy_volume": 179.4, "taker_buy_quote": 16.72008}, {"ts": 1769413860000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 177.6, "quote_volume": 16.55232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413920000, "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": 1769413980000, "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": 1769414040000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 3227.2, "quote_volume": 300.77504, "trades": 5, "taker_buy_volume": 3050.9, "taker_buy_quote": 284.34388}, {"ts": 1769414100000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 411.9, "quote_volume": 38.40694, "trades": 5, "taker_buy_volume": 411.9, "taker_buy_quote": 38.40694}, {"ts": 1769414160000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 2594.6, "quote_volume": 242.03481, "trades": 12, "taker_buy_volume": 1091.7, "taker_buy_quote": 101.83788}, {"ts": 1769414220000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 178.0, "quote_volume": 16.5896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414280000, "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": 1769414340000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 5126.3, "quote_volume": 477.52703, "trades": 11, "taker_buy_volume": 3844.1, "taker_buy_quote": 358.15421}, {"ts": 1769414400000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 2031.8, "quote_volume": 189.36376, "trades": 4, "taker_buy_volume": 123.4, "taker_buy_quote": 11.50088}, {"ts": 1769414460000, "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": 1769414520000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 368.4, "quote_volume": 34.31053, "trades": 3, "taker_buy_volume": 245.3, "taker_buy_quote": 22.84992}, {"ts": 1769414580000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 241.8, "quote_volume": 22.53576, "trades": 2, "taker_buy_volume": 120.4, "taker_buy_quote": 11.22128}, {"ts": 1769414640000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 2792.6, "quote_volume": 260.81673, "trades": 6, "taker_buy_volume": 244.9, "taker_buy_quote": 22.86155}, {"ts": 1769414700000, "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": 1769414760000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 3671.8, "quote_volume": 343.09572, "trades": 8, "taker_buy_volume": 3671.8, "taker_buy_quote": 343.09572}, {"ts": 1769414820000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 948.6, "quote_volume": 88.59924, "trades": 2, "taker_buy_volume": 121.8, "taker_buy_quote": 11.37612}, {"ts": 1769414880000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 4865.5, "quote_volume": 453.95115, "trades": 10, "taker_buy_volume": 1102.5, "taker_buy_quote": 102.86325}, {"ts": 1769414940000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 1435.2, "quote_volume": 133.89524, "trades": 4, "taker_buy_volume": 1346.0, "taker_buy_quote": 125.5818}, {"ts": 1769415000000, "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": 1769415060000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 1500.5, "quote_volume": 139.81592, "trades": 6, "taker_buy_volume": 123.7, "taker_buy_quote": 11.51647}, {"ts": 1769415120000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 120.2, "quote_volume": 11.19062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415180000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 3508.9, "quote_volume": 326.06446, "trades": 10, "taker_buy_volume": 1348.9, "taker_buy_quote": 125.31281}, {"ts": 1769415240000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 58487.4, "quote_volume": 5421.80031, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415300000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 37097.9, "quote_volume": 3442.52682, "trades": 23, "taker_buy_volume": 19605.6, "taker_buy_quote": 1819.25916}, {"ts": 1769415360000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 3767.5, "quote_volume": 349.22356, "trades": 8, "taker_buy_volume": 3530.6, "taker_buy_quote": 327.28662}, {"ts": 1769415420000, "open": 0.0925, "high": 0.0925, "low": 0.0922, "close": 0.0924, "volume": 60595.8, "quote_volume": 5598.06224, "trades": 58, "taker_buy_volume": 35766.1, "taker_buy_quote": 3304.78764}, {"ts": 1769415480000, "open": 0.0925, "high": 0.0926, "low": 0.0923, "close": 0.0925, "volume": 9721.4, "quote_volume": 899.38783, "trades": 14, "taker_buy_volume": 8334.3, "taker_buy_quote": 771.21221}, {"ts": 1769415540000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 288.0, "quote_volume": 26.6688, "trades": 4, "taker_buy_volume": 288.0, "taker_buy_quote": 26.6688}, {"ts": 1769415600000, "open": 0.0927, "high": 0.093, "low": 0.0927, "close": 0.0928, "volume": 49822.0, "quote_volume": 4628.50031, "trades": 33, "taker_buy_volume": 45556.8, "taker_buy_quote": 4232.68975}, {"ts": 1769415660000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 2696.3, "quote_volume": 250.46191, "trades": 6, "taker_buy_volume": 1226.3, "taker_buy_quote": 113.92327}, {"ts": 1769415720000, "open": 0.0929, "high": 0.0932, "low": 0.0929, "close": 0.0932, "volume": 2075.4, "quote_volume": 193.20156, "trades": 10, "taker_buy_volume": 607.0, "taker_buy_quote": 56.48128}, {"ts": 1769415780000, "open": 0.0932, "high": 0.0938, "low": 0.0932, "close": 0.0934, "volume": 50922.7, "quote_volume": 4767.95632, "trades": 69, "taker_buy_volume": 22342.8, "taker_buy_quote": 2091.95271}, {"ts": 1769415840000, "open": 0.0934, "high": 0.0934, "low": 0.0931, "close": 0.0931, "volume": 4348.6, "quote_volume": 405.34469, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415900000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 552.0, "quote_volume": 51.48927, "trades": 2, "taker_buy_volume": 552.0, "taker_buy_quote": 51.48927}, {"ts": 1769415960000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 331.7, "quote_volume": 30.91444, "trades": 3, "taker_buy_volume": 120.6, "taker_buy_quote": 11.23992}, {"ts": 1769416020000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 11799.6, "quote_volume": 1099.73465, "trades": 14, "taker_buy_volume": 119.3, "taker_buy_quote": 11.13069}, {"ts": 1769416080000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 15673.8, "quote_volume": 1462.60025, "trades": 6, "taker_buy_volume": 15673.8, "taker_buy_quote": 1462.60025}, {"ts": 1769416140000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 8631.2, "quote_volume": 805.29096, "trades": 15, "taker_buy_volume": 858.6, "taker_buy_quote": 80.10738}, {"ts": 1769416200000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 120.5, "quote_volume": 11.2306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416260000, "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": 1769416320000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1762.9, "quote_volume": 164.30228, "trades": 4, "taker_buy_volume": 1762.9, "taker_buy_quote": 164.30228}, {"ts": 1769416380000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 3036.2, "quote_volume": 282.91503, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416440000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 2511.3, "quote_volume": 233.80203, "trades": 6, "taker_buy_volume": 1102.5, "taker_buy_quote": 102.64275}, {"ts": 1769416500000, "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": 1769416560000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 13853.6, "quote_volume": 1289.77016, "trades": 12, "taker_buy_volume": 4212.3, "taker_buy_quote": 392.16513}, {"ts": 1769416620000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 12489.6, "quote_volume": 1162.78176, "trades": 18, "taker_buy_volume": 1841.5, "taker_buy_quote": 171.44365}, {"ts": 1769416680000, "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": 1769416740000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 10324.6, "quote_volume": 961.22026, "trades": 11, "taker_buy_volume": 2347.6, "taker_buy_quote": 218.56156}, {"ts": 1769416800000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 3984.2, "quote_volume": 371.60373, "trades": 8, "taker_buy_volume": 3984.2, "taker_buy_quote": 371.60373}, {"ts": 1769416860000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 474.4, "quote_volume": 44.26152, "trades": 4, "taker_buy_volume": 474.4, "taker_buy_quote": 44.26152}, {"ts": 1769416920000, "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": 1769416980000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 445.4, "quote_volume": 41.51128, "trades": 2, "taker_buy_volume": 445.4, "taker_buy_quote": 41.51128}, {"ts": 1769417040000, "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": 1769417100000, "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": 1769417160000, "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": 1769417220000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 8129.9, "quote_volume": 756.85499, "trades": 15, "taker_buy_volume": 3365.1, "taker_buy_quote": 313.29081}, {"ts": 1769417280000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 54549.7, "quote_volume": 5075.1405, "trades": 43, "taker_buy_volume": 37864.5, "taker_buy_quote": 3522.87362}, {"ts": 1769417340000, "open": 0.0931, "high": 0.0932, "low": 0.0927, "close": 0.0928, "volume": 70818.2, "quote_volume": 6582.57492, "trades": 99, "taker_buy_volume": 30198.5, "taker_buy_quote": 2809.34624}, {"ts": 1769417400000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 300.8, "quote_volume": 27.93232, "trades": 3, "taker_buy_volume": 300.8, "taker_buy_quote": 27.93232}, {"ts": 1769417460000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 247.4, "quote_volume": 23.0082, "trades": 4, "taker_buy_volume": 247.4, "taker_buy_quote": 23.0082}, {"ts": 1769417520000, "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": 1769417580000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 3496.5, "quote_volume": 324.82485, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417640000, "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": 1769417700000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 1660.4, "quote_volume": 154.57106, "trades": 5, "taker_buy_volume": 1538.1, "taker_buy_quote": 143.18493}, {"ts": 1769417760000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1395.4, "quote_volume": 129.91174, "trades": 5, "taker_buy_volume": 536.3, "taker_buy_quote": 49.92953}, {"ts": 1769417820000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 536.8, "quote_volume": 49.97608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417880000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 253.8, "quote_volume": 23.6034, "trades": 2, "taker_buy_volume": 253.8, "taker_buy_quote": 23.6034}, {"ts": 1769417940000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 1223.8, "quote_volume": 113.8134, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418000000, "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": 1769418060000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 2689.6, "quote_volume": 250.1328, "trades": 6, "taker_buy_volume": 2689.6, "taker_buy_quote": 250.1328}, {"ts": 1769418120000, "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": 1769418180000, "open": 0.0929, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 6882.4, "quote_volume": 639.20542, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418240000, "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": 1769418300000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 1558.0, "quote_volume": 144.54878, "trades": 4, "taker_buy_volume": 1558.0, "taker_buy_quote": 144.54878}, {"ts": 1769418360000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 7177.0, "quote_volume": 665.903, "trades": 6, "taker_buy_volume": 7177.0, "taker_buy_quote": 665.903}, {"ts": 1769418420000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 120.4, "quote_volume": 11.17312, "trades": 1, "taker_buy_volume": 120.4, "taker_buy_quote": 11.17312}, {"ts": 1769418480000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 4543.2, "quote_volume": 421.60896, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418540000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 4706.9, "quote_volume": 436.80032, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418600000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 1102.5, "quote_volume": 102.312, "trades": 1, "taker_buy_volume": 1102.5, "taker_buy_quote": 102.312}, {"ts": 1769418660000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 1073.2, "quote_volume": 99.59296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418720000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 4726.1, "quote_volume": 438.10353, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418780000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 779.9, "quote_volume": 72.21874, "trades": 2, "taker_buy_volume": 779.9, "taker_buy_quote": 72.21874}, {"ts": 1769418840000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 76.9, "quote_volume": 7.11325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418900000, "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": 1769418960000, "open": 0.0925, "high": 0.0927, "low": 0.0924, "close": 0.0927, "volume": 10285.9, "quote_volume": 951.93564, "trades": 16, "taker_buy_volume": 4813.0, "taker_buy_quote": 446.02251}, {"ts": 1769419020000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1225.0, "quote_volume": 113.5575, "trades": 2, "taker_buy_volume": 1225.0, "taker_buy_quote": 113.5575}, {"ts": 1769419080000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 3980.6, "quote_volume": 368.9835, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419140000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 2763.3, "quote_volume": 255.85179, "trades": 7, "taker_buy_volume": 2646.9, "taker_buy_quote": 245.08479}, {"ts": 1769419200000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 417.2, "quote_volume": 38.591, "trades": 6, "taker_buy_volume": 236.3, "taker_buy_quote": 21.85775}, {"ts": 1769419260000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 2407.4, "quote_volume": 223.03788, "trades": 5, "taker_buy_volume": 2407.4, "taker_buy_quote": 223.03788}, {"ts": 1769419320000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 538.8, "quote_volume": 49.94676, "trades": 4, "taker_buy_volume": 538.8, "taker_buy_quote": 49.94676}, {"ts": 1769419380000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 176.4, "quote_volume": 16.33464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419440000, "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": 1769419500000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 416.5, "quote_volume": 38.5679, "trades": 5, "taker_buy_volume": 178.1, "taker_buy_quote": 16.49206}, {"ts": 1769419560000, "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": 1769419620000, "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": 1769419680000, "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": 1769419740000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 286.1, "quote_volume": 26.46425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419800000, "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": 1769419860000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 3735.9, "quote_volume": 345.57075, "trades": 5, "taker_buy_volume": 3735.9, "taker_buy_quote": 345.57075}, {"ts": 1769419920000, "open": 0.0925, "high": 0.0925, "low": 0.0922, "close": 0.0924, "volume": 41943.4, "quote_volume": 3870.39912, "trades": 47, "taker_buy_volume": 6515.6, "taker_buy_quote": 602.02233}, {"ts": 1769419980000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 1142.4, "quote_volume": 105.44923, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420040000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 642.8, "quote_volume": 59.33044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420100000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 7604.7, "quote_volume": 700.81146, "trades": 18, "taker_buy_volume": 973.7, "taker_buy_quote": 89.77514}, {"ts": 1769420160000, "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": 1769420220000, "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": 1769420280000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 3273.6, "quote_volume": 302.15328, "trades": 10, "taker_buy_volume": 3273.6, "taker_buy_quote": 302.15328}, {"ts": 1769420340000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 57.2, "quote_volume": 5.27956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420400000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 1632.1, "quote_volume": 150.64283, "trades": 6, "taker_buy_volume": 1459.2, "taker_buy_quote": 134.68416}, {"ts": 1769420460000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 2584.1, "quote_volume": 238.77084, "trades": 4, "taker_buy_volume": 2584.1, "taker_buy_quote": 238.77084}, {"ts": 1769420520000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 106.0, "quote_volume": 9.805, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 9.805}, {"ts": 1769420580000, "open": 0.0925, "high": 0.0928, "low": 0.0925, "close": 0.0928, "volume": 15385.3, "quote_volume": 1426.91423, "trades": 30, "taker_buy_volume": 12643.8, "taker_buy_quote": 1172.73879}, {"ts": 1769420640000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 365.4, "quote_volume": 33.94566, "trades": 5, "taker_buy_volume": 242.9, "taker_buy_quote": 22.56541}, {"ts": 1769420700000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 7036.1, "quote_volume": 654.3573, "trades": 8, "taker_buy_volume": 1161.7, "taker_buy_quote": 108.0381}, {"ts": 1769420760000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 1224.4, "quote_volume": 113.62432, "trades": 2, "taker_buy_volume": 1224.4, "taker_buy_quote": 113.62432}, {"ts": 1769420820000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 12255.5, "quote_volume": 1137.3104, "trades": 4, "taker_buy_volume": 12255.5, "taker_buy_quote": 1137.3104}, {"ts": 1769420880000, "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": 1769420940000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 2744.1, "quote_volume": 254.21755, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421000000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 2303.6, "quote_volume": 213.13032, "trades": 11, "taker_buy_volume": 1109.5, "taker_buy_quote": 102.64102}, {"ts": 1769421060000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 365.8, "quote_volume": 33.8365, "trades": 3, "taker_buy_volume": 123.5, "taker_buy_quote": 11.42375}, {"ts": 1769421120000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 482.8, "quote_volume": 44.70728, "trades": 2, "taker_buy_volume": 482.8, "taker_buy_quote": 44.70728}, {"ts": 1769421180000, "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": 1769421240000, "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": 1769421300000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1520.6, "quote_volume": 140.95962, "trades": 5, "taker_buy_volume": 329.0, "taker_buy_quote": 30.4983}, {"ts": 1769421360000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 604.2, "quote_volume": 55.97285, "trades": 5, "taker_buy_volume": 122.9, "taker_buy_quote": 11.38054}, {"ts": 1769421420000, "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": 1769421480000, "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": 1769421540000, "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": 1769421600000, "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": 1769421660000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 96.7, "quote_volume": 8.95442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421720000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 10799.8, "quote_volume": 1001.14146, "trades": 3, "taker_buy_volume": 10799.8, "taker_buy_quote": 1001.14146}, {"ts": 1769421780000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 236.4, "quote_volume": 21.93792, "trades": 3, "taker_buy_volume": 236.4, "taker_buy_quote": 21.93792}, {"ts": 1769421840000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1472.6, "quote_volume": 136.80454, "trades": 6, "taker_buy_volume": 1472.6, "taker_buy_quote": 136.80454}, {"ts": 1769421900000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 353.1, "quote_volume": 32.84988, "trades": 5, "taker_buy_volume": 353.1, "taker_buy_quote": 32.84988}, {"ts": 1769421960000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 234.6, "quote_volume": 21.84126, "trades": 3, "taker_buy_volume": 56.6, "taker_buy_quote": 5.26946}, {"ts": 1769422020000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 3836.3, "quote_volume": 357.2341, "trades": 19, "taker_buy_volume": 1967.2, "taker_buy_quote": 183.21523}, {"ts": 1769422080000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1417.1, "quote_volume": 132.07372, "trades": 6, "taker_buy_volume": 1076.0, "taker_buy_quote": 100.2832}, {"ts": 1769422140000, "open": 0.0931, "high": 0.0931, "low": 0.0928, "close": 0.0929, "volume": 14742.7, "quote_volume": 1368.93096, "trades": 21, "taker_buy_volume": 917.0, "taker_buy_quote": 85.1893}, {"ts": 1769422200000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 1517.6, "quote_volume": 141.11908, "trades": 6, "taker_buy_volume": 56.7, "taker_buy_quote": 5.2731}, {"ts": 1769422260000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 3915.0, "quote_volume": 363.7035, "trades": 5, "taker_buy_volume": 1281.2, "taker_buy_quote": 119.02348}, {"ts": 1769422320000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 10182.5, "quote_volume": 946.9725, "trades": 6, "taker_buy_volume": 3345.4, "taker_buy_quote": 311.1222}, {"ts": 1769422380000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 3683.3, "quote_volume": 342.6825, "trades": 7, "taker_buy_volume": 2337.2, "taker_buy_quote": 217.37282}, {"ts": 1769422440000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 124.9, "quote_volume": 11.62819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422500000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 7338.6, "quote_volume": 684.30629, "trades": 11, "taker_buy_volume": 2986.5, "taker_buy_quote": 278.58032}, {"ts": 1769422560000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 3035.8, "quote_volume": 282.93656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422620000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 10158.9, "quote_volume": 947.27705, "trades": 13, "taker_buy_volume": 5096.9, "taker_buy_quote": 475.51679}, {"ts": 1769422680000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 121.6, "quote_volume": 11.33312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422740000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 119.5, "quote_volume": 11.12545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422800000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 2530.1, "quote_volume": 235.2993, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422860000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 96.8, "quote_volume": 9.01208, "trades": 1, "taker_buy_volume": 96.8, "taker_buy_quote": 9.01208}, {"ts": 1769422920000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 697.0, "quote_volume": 64.8907, "trades": 4, "taker_buy_volume": 572.4, "taker_buy_quote": 53.29044}, {"ts": 1769422980000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 225.4, "quote_volume": 20.98474, "trades": 1, "taker_buy_volume": 225.4, "taker_buy_quote": 20.98474}, {"ts": 1769423040000, "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": 1769423100000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 6201.6, "quote_volume": 577.98912, "trades": 7, "taker_buy_volume": 225.4, "taker_buy_quote": 21.00728}, {"ts": 1769423160000, "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": 1769423220000, "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": 1769423280000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 28545.9, "quote_volume": 2663.01416, "trades": 20, "taker_buy_volume": 26974.0, "taker_buy_quote": 2516.35589}, {"ts": 1769423340000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 6032.1, "quote_volume": 562.19172, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423400000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 4175.6, "quote_volume": 389.57118, "trades": 7, "taker_buy_volume": 2211.1, "taker_buy_quote": 206.29563}, {"ts": 1769423460000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1475.9, "quote_volume": 137.70147, "trades": 3, "taker_buy_volume": 1475.9, "taker_buy_quote": 137.70147}, {"ts": 1769423520000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 18665.4, "quote_volume": 1737.76063, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423580000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 2199.0, "quote_volume": 204.9468, "trades": 7, "taker_buy_volume": 795.6, "taker_buy_quote": 74.14992}, {"ts": 1769423640000, "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": 1769423700000, "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": 1769423760000, "open": 0.0932, "high": 0.0936, "low": 0.0932, "close": 0.0936, "volume": 31489.6, "quote_volume": 2942.02409, "trades": 33, "taker_buy_volume": 27476.9, "taker_buy_quote": 2567.88189}, {"ts": 1769423820000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 5878.8, "quote_volume": 550.41464, "trades": 15, "taker_buy_volume": 3304.4, "taker_buy_quote": 309.62228}, {"ts": 1769423880000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 4938.6, "quote_volume": 461.74081, "trades": 5, "taker_buy_volume": 1102.5, "taker_buy_quote": 103.08375}, {"ts": 1769423940000, "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": 1769424000000, "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": 1769424060000, "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": 1769424120000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 313.6, "quote_volume": 29.25112, "trades": 5, "taker_buy_volume": 53.5, "taker_buy_quote": 4.99155}, {"ts": 1769424180000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1225.9, "quote_volume": 114.37647, "trades": 2, "taker_buy_volume": 1225.9, "taker_buy_quote": 114.37647}, {"ts": 1769424240000, "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": 1769424300000, "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": 1769424360000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 7391.7, "quote_volume": 688.74097, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424420000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 19724.1, "quote_volume": 1838.43205, "trades": 13, "taker_buy_volume": 19604.5, "taker_buy_quote": 1827.28533}, {"ts": 1769424480000, "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": 1769424540000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 2754.3, "quote_volume": 256.70076, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424600000, "open": 0.0931, "high": 0.0933, "low": 0.093, "close": 0.0933, "volume": 7069.9, "quote_volume": 658.32872, "trades": 12, "taker_buy_volume": 1702.4, "taker_buy_quote": 158.66367}, {"ts": 1769424660000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 2086.2, "quote_volume": 194.43384, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424720000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 1661.2, "quote_volume": 155.04345, "trades": 9, "taker_buy_volume": 1304.4, "taker_buy_quote": 121.71833}, {"ts": 1769424780000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 241.6, "quote_volume": 22.54128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424840000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 181.1, "quote_volume": 16.87852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424900000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1226.2, "quote_volume": 114.28184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424960000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 8113.9, "quote_volume": 756.21548, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425020000, "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": 1769425080000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1222.8, "quote_volume": 114.08724, "trades": 2, "taker_buy_volume": 1222.8, "taker_buy_quote": 114.08724}, {"ts": 1769425140000, "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": 1769425200000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 239.3, "quote_volume": 22.30276, "trades": 2, "taker_buy_volume": 119.2, "taker_buy_quote": 11.10944}, {"ts": 1769425260000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1964.6, "quote_volume": 183.29718, "trades": 4, "taker_buy_volume": 1964.6, "taker_buy_quote": 183.29718}, {"ts": 1769425320000, "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": 1769425380000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 8604.7, "quote_volume": 803.79534, "trades": 12, "taker_buy_volume": 7624.4, "taker_buy_quote": 712.23532}, {"ts": 1769425440000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 2996.6, "quote_volume": 279.84177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425500000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 849.4, "quote_volume": 79.33396, "trades": 5, "taker_buy_volume": 792.9, "taker_buy_quote": 74.05686}, {"ts": 1769425560000, "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": 1769425620000, "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": 1769425680000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 4432.6, "quote_volume": 414.00484, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425740000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 1377.9, "quote_volume": 128.68609, "trades": 4, "taker_buy_volume": 1280.2, "taker_buy_quote": 119.57068}, {"ts": 1769425800000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 2381.6, "quote_volume": 222.20328, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425860000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 10533.5, "quote_volume": 982.77555, "trades": 4, "taker_buy_volume": 9431.0, "taker_buy_quote": 879.9123}, {"ts": 1769425920000, "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": 1769425980000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 178.4, "quote_volume": 16.62688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426040000, "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": 1769426100000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 5467.3, "quote_volume": 508.73015, "trades": 13, "taker_buy_volume": 1431.0, "taker_buy_quote": 133.10339}, {"ts": 1769426160000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 1961.5, "quote_volume": 182.7379, "trades": 3, "taker_buy_volume": 1961.5, "taker_buy_quote": 182.7379}, {"ts": 1769426220000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 13365.7, "quote_volume": 1245.68324, "trades": 9, "taker_buy_volume": 2124.2, "taker_buy_quote": 197.97544}, {"ts": 1769426280000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 5353.1, "quote_volume": 499.83142, "trades": 13, "taker_buy_volume": 4986.8, "taker_buy_quote": 465.619}, {"ts": 1769426340000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 416.1, "quote_volume": 38.85153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426400000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 2574.3, "quote_volume": 240.18219, "trades": 5, "taker_buy_volume": 1221.8, "taker_buy_quote": 113.99394}, {"ts": 1769426460000, "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": 1769426520000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 80.3, "quote_volume": 7.49199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426580000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 178.1, "quote_volume": 16.59892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426640000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 178.7, "quote_volume": 16.63697, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426700000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 6671.3, "quote_volume": 621.54134, "trades": 11, "taker_buy_volume": 4497.5, "taker_buy_quote": 419.15489}, {"ts": 1769426760000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 303.1, "quote_volume": 28.20048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426820000, "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": 1769426880000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 2205.0, "quote_volume": 205.065, "trades": 2, "taker_buy_volume": 1102.5, "taker_buy_quote": 102.5325}, {"ts": 1769426940000, "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": 1769427000000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 269.3, "quote_volume": 25.01797, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427060000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 2531.4, "quote_volume": 235.16706, "trades": 5, "taker_buy_volume": 2205.0, "taker_buy_quote": 204.8445}, {"ts": 1769427120000, "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": 1769427180000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 4991.0, "quote_volume": 464.6621, "trades": 5, "taker_buy_volume": 4991.0, "taker_buy_quote": 464.6621}, {"ts": 1769427240000, "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": 1769427300000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 1227.3, "quote_volume": 114.1389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427360000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 1964.9, "quote_volume": 182.7357, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427420000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 107.5, "quote_volume": 9.9975, "trades": 1, "taker_buy_volume": 107.5, "taker_buy_quote": 9.9975}, {"ts": 1769427480000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 9998.2, "quote_volume": 929.67688, "trades": 15, "taker_buy_volume": 6829.7, "taker_buy_quote": 635.07938}, {"ts": 1769427540000, "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": 1769427600000, "open": 0.0928, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 8879.5, "quote_volume": 825.19281, "trades": 19, "taker_buy_volume": 7758.3, "taker_buy_quote": 721.03947}, {"ts": 1769427660000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 2599.1, "quote_volume": 241.45639, "trades": 8, "taker_buy_volume": 2337.8, "taker_buy_quote": 217.18162}, {"ts": 1769427720000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 3620.9, "quote_volume": 336.42249, "trades": 10, "taker_buy_volume": 590.4, "taker_buy_quote": 54.88904}, {"ts": 1769427780000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1222.0, "quote_volume": 113.5238, "trades": 2, "taker_buy_volume": 1222.0, "taker_buy_quote": 113.5238}, {"ts": 1769427840000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 236.1, "quote_volume": 21.91008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427900000, "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": 1769427960000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 828.9, "quote_volume": 76.80682, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428020000, "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": 1769428080000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 242.5, "quote_volume": 22.4555, "trades": 2, "taker_buy_volume": 119.0, "taker_buy_quote": 11.0194}, {"ts": 1769428140000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 173.7, "quote_volume": 16.06725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428200000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 242.2, "quote_volume": 22.41569, "trades": 2, "taker_buy_volume": 242.2, "taker_buy_quote": 22.41569}, {"ts": 1769428260000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 1346.1, "quote_volume": 124.79566, "trades": 3, "taker_buy_volume": 1346.1, "taker_buy_quote": 124.79566}, {"ts": 1769428320000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 7832.5, "quote_volume": 726.08086, "trades": 7, "taker_buy_volume": 1102.5, "taker_buy_quote": 102.20175}, {"ts": 1769428380000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 11308.3, "quote_volume": 1048.27941, "trades": 7, "taker_buy_volume": 10947.0, "taker_buy_quote": 1014.7869}, {"ts": 1769428440000, "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": 1769428500000, "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": 1769428560000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 124.7, "quote_volume": 11.55969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428620000, "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": 1769428680000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 11151.7, "quote_volume": 1032.64742, "trades": 4, "taker_buy_volume": 11027.5, "taker_buy_quote": 1021.1465}, {"ts": 1769428740000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 301.5, "quote_volume": 27.9189, "trades": 3, "taker_buy_volume": 178.7, "taker_buy_quote": 16.54762}, {"ts": 1769428800000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 353.4, "quote_volume": 32.76018, "trades": 4, "taker_buy_volume": 176.0, "taker_buy_quote": 16.3152}, {"ts": 1769428860000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 1933.2, "quote_volume": 179.03245, "trades": 7, "taker_buy_volume": 595.2, "taker_buy_quote": 55.13365}, {"ts": 1769428920000, "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": 1769428980000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 236.7, "quote_volume": 21.96576, "trades": 3, "taker_buy_volume": 236.7, "taker_buy_quote": 21.96576}, {"ts": 1769429040000, "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": 1769429100000, "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": 1769429160000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 6208.2, "quote_volume": 576.10335, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429220000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 143.1, "quote_volume": 13.25106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429280000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 1521.4, "quote_volume": 140.88164, "trades": 6, "taker_buy_volume": 1280.9, "taker_buy_quote": 118.61134}, {"ts": 1769429340000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 1424.7, "quote_volume": 131.96317, "trades": 7, "taker_buy_volume": 180.3, "taker_buy_quote": 16.71381}, {"ts": 1769429400000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 175.8, "quote_volume": 16.27908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429460000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 1347.0, "quote_volume": 124.7322, "trades": 6, "taker_buy_volume": 1167.6, "taker_buy_quote": 108.11976}, {"ts": 1769429520000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 1338.8, "quote_volume": 123.97288, "trades": 3, "taker_buy_volume": 1338.8, "taker_buy_quote": 123.97288}, {"ts": 1769429580000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 310.8, "quote_volume": 28.81116, "trades": 4, "taker_buy_volume": 253.9, "taker_buy_quote": 23.53653}, {"ts": 1769429640000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1336.0, "quote_volume": 123.8472, "trades": 4, "taker_buy_volume": 56.9, "taker_buy_quote": 5.27463}, {"ts": 1769429700000, "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": 1769429760000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 8746.9, "quote_volume": 810.83763, "trades": 10, "taker_buy_volume": 3431.8, "taker_buy_quote": 318.12786}, {"ts": 1769429820000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 177.2, "quote_volume": 16.40872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429880000, "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": 1769429940000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 5418.0, "quote_volume": 501.61497, "trades": 11, "taker_buy_volume": 4499.7, "taker_buy_quote": 416.67222}, {"ts": 1769430000000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 7239.6, "quote_volume": 669.59087, "trades": 13, "taker_buy_volume": 1734.7, "taker_buy_quote": 160.45975}, {"ts": 1769430060000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 306.4, "quote_volume": 28.31136, "trades": 3, "taker_buy_volume": 124.2, "taker_buy_quote": 11.47608}, {"ts": 1769430120000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 1234.6, "quote_volume": 113.95358, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430180000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 20622.3, "quote_volume": 1898.55865, "trades": 25, "taker_buy_volume": 2084.5, "taker_buy_quote": 192.117}, {"ts": 1769430240000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 1286.4, "quote_volume": 118.73472, "trades": 3, "taker_buy_volume": 1286.4, "taker_buy_quote": 118.73472}, {"ts": 1769430300000, "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": 1769430360000, "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": 1769430420000, "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": 1769430480000, "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": 1769430540000, "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": 1769430600000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 2636.3, "quote_volume": 243.33049, "trades": 4, "taker_buy_volume": 1223.7, "taker_buy_quote": 112.94751}, {"ts": 1769430660000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 98.3, "quote_volume": 9.07309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430720000, "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": 1769430780000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 65.0, "quote_volume": 5.993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430840000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 180.2, "quote_volume": 16.61444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430900000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 57.2, "quote_volume": 5.27384, "trades": 1, "taker_buy_volume": 57.2, "taker_buy_quote": 5.27384}, {"ts": 1769430960000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 176.7, "quote_volume": 16.30941, "trades": 2, "taker_buy_volume": 176.7, "taker_buy_quote": 16.30941}, {"ts": 1769431020000, "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": 1769431080000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 8960.1, "quote_volume": 828.54163, "trades": 18, "taker_buy_volume": 1570.6, "taker_buy_quote": 145.1408}, {"ts": 1769431140000, "open": 0.0924, "high": 0.0924, "low": 0.0917, "close": 0.0921, "volume": 129608.6, "quote_volume": 11917.44483, "trades": 80, "taker_buy_volume": 25622.9, "taker_buy_quote": 2360.50662}, {"ts": 1769431200000, "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": 1769431260000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 13802.6, "quote_volume": 1269.18891, "trades": 25, "taker_buy_volume": 5370.8, "taker_buy_quote": 493.88302}, {"ts": 1769431320000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 20984.9, "quote_volume": 1928.11157, "trades": 29, "taker_buy_volume": 13028.6, "taker_buy_quote": 1197.4337}, {"ts": 1769431380000, "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": 1769431440000, "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": 1769431500000, "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": 1769431560000, "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": 1769431620000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 3124.5, "quote_volume": 286.84155, "trades": 6, "taker_buy_volume": 124.5, "taker_buy_quote": 11.44155}, {"ts": 1769431680000, "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": 1769431740000, "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": 1769431800000, "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": 1769431860000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 1841.5, "quote_volume": 169.23385, "trades": 3, "taker_buy_volume": 1841.5, "taker_buy_quote": 169.23385}, {"ts": 1769431920000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 3156.5, "quote_volume": 290.08235, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431980000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 507.7, "quote_volume": 46.70188, "trades": 3, "taker_buy_volume": 442.5, "taker_buy_quote": 40.71}, {"ts": 1769432040000, "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": 1769432100000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 10257.4, "quote_volume": 942.67506, "trades": 7, "taker_buy_volume": 6587.5, "taker_buy_quote": 605.41125}, {"ts": 1769432160000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 796.4, "quote_volume": 73.18916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432220000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 245.6, "quote_volume": 22.5952, "trades": 1, "taker_buy_volume": 245.6, "taker_buy_quote": 22.5952}, {"ts": 1769432280000, "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": 1769432340000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 6769.8, "quote_volume": 622.70561, "trades": 9, "taker_buy_volume": 4326.7, "taker_buy_quote": 398.0564}, {"ts": 1769432400000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 123.5, "quote_volume": 11.34965, "trades": 1, "taker_buy_volume": 123.5, "taker_buy_quote": 11.34965}, {"ts": 1769432460000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 1315.9, "quote_volume": 121.19439, "trades": 3, "taker_buy_volume": 1315.9, "taker_buy_quote": 121.19439}, {"ts": 1769432520000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 11057.0, "quote_volume": 1018.3497, "trades": 6, "taker_buy_volume": 5918.3, "taker_buy_quote": 545.07543}, {"ts": 1769432580000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 124.6, "quote_volume": 11.47566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432640000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 558.4, "quote_volume": 51.3728, "trades": 2, "taker_buy_volume": 434.8, "taker_buy_quote": 40.0016}, {"ts": 1769432700000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 2205.0, "quote_volume": 203.0805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432760000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 565.2, "quote_volume": 52.04296, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432820000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 1348.8, "quote_volume": 124.0896, "trades": 2, "taker_buy_volume": 1102.5, "taker_buy_quote": 101.43}, {"ts": 1769432880000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 119.5, "quote_volume": 10.994, "trades": 1, "taker_buy_volume": 119.5, "taker_buy_quote": 10.994}, {"ts": 1769432940000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 668.0, "quote_volume": 61.3892, "trades": 4, "taker_buy_volume": 124.6, "taker_buy_quote": 11.45074}, {"ts": 1769433000000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 217.6, "quote_volume": 19.99744, "trades": 1, "taker_buy_volume": 217.6, "taker_buy_quote": 19.99744}, {"ts": 1769433060000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 12751.6, "quote_volume": 1170.78674, "trades": 16, "taker_buy_volume": 7611.1, "taker_buy_quote": 698.88884}, {"ts": 1769433120000, "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": 1769433180000, "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": 1769433240000, "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": 1769433300000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 118.9, "quote_volume": 10.92691, "trades": 1, "taker_buy_volume": 118.9, "taker_buy_quote": 10.92691}, {"ts": 1769433360000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 2176.2, "quote_volume": 199.99278, "trades": 3, "taker_buy_volume": 2176.2, "taker_buy_quote": 199.99278}, {"ts": 1769433420000, "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": 1769433480000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 179.7, "quote_volume": 16.52041, "trades": 2, "taker_buy_volume": 179.7, "taker_buy_quote": 16.52041}, {"ts": 1769433540000, "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": 1769433600000, "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": 1769433660000, "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": 1769433720000, "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": 1769433780000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 2038.0, "quote_volume": 187.496, "trades": 4, "taker_buy_volume": 120.0, "taker_buy_quote": 11.04}, {"ts": 1769433840000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 59.8, "quote_volume": 5.50758, "trades": 1, "taker_buy_volume": 59.8, "taker_buy_quote": 5.50758}, {"ts": 1769433900000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 366.7, "quote_volume": 33.77307, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433960000, "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": 1769434020000, "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": 1769434080000, "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": 1769434140000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 2074.0, "quote_volume": 190.70268, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434200000, "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": 1769434260000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 418.0, "quote_volume": 38.4142, "trades": 5, "taker_buy_volume": 180.0, "taker_buy_quote": 16.542}, {"ts": 1769434320000, "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": 1769434380000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 913.6, "quote_volume": 84.06292, "trades": 4, "taker_buy_volume": 913.6, "taker_buy_quote": 84.06292}, {"ts": 1769434440000, "open": 0.0922, "high": 0.0925, "low": 0.0922, "close": 0.0925, "volume": 10271.2, "quote_volume": 949.64693, "trades": 19, "taker_buy_volume": 5253.5, "taker_buy_quote": 485.50968}, {"ts": 1769434500000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 3731.6, "quote_volume": 345.13776, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434560000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 313.3, "quote_volume": 28.91759, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434620000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 123.8, "quote_volume": 11.42674, "trades": 1, "taker_buy_volume": 123.8, "taker_buy_quote": 11.42674}, {"ts": 1769434680000, "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": 1769434740000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 273.1, "quote_volume": 25.17066, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434800000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 437.2, "quote_volume": 40.35356, "trades": 1, "taker_buy_volume": 437.2, "taker_buy_quote": 40.35356}, {"ts": 1769434860000, "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": 1769434920000, "open": 0.0923, "high": 0.0925, "low": 0.0923, "close": 0.0925, "volume": 645.6, "quote_volume": 59.67614, "trades": 5, "taker_buy_volume": 645.6, "taker_buy_quote": 59.67614}, {"ts": 1769434980000, "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": 1769435040000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 428.7, "quote_volume": 39.61188, "trades": 4, "taker_buy_volume": 123.6, "taker_buy_quote": 11.42064}, {"ts": 1769435100000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 2205.0, "quote_volume": 203.742, "trades": 2, "taker_buy_volume": 1102.5, "taker_buy_quote": 101.871}, {"ts": 1769435160000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 646.1, "quote_volume": 59.75425, "trades": 3, "taker_buy_volume": 546.1, "taker_buy_quote": 50.51425}, {"ts": 1769435220000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 3086.7, "quote_volume": 285.36107, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435280000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 91.0, "quote_volume": 8.4084, "trades": 1, "taker_buy_volume": 91.0, "taker_buy_quote": 8.4084}, {"ts": 1769435340000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 224.8, "quote_volume": 20.77152, "trades": 1, "taker_buy_volume": 224.8, "taker_buy_quote": 20.77152}, {"ts": 1769435400000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 482.0, "quote_volume": 44.5005, "trades": 5, "taker_buy_volume": 241.2, "taker_buy_quote": 22.27466}, {"ts": 1769435460000, "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": 1769435520000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 1929.3, "quote_volume": 178.07439, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435580000, "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": 1769435640000, "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": 1769435700000, "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": 1769435760000, "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": 1769435820000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 122.4, "quote_volume": 11.30976, "trades": 1, "taker_buy_volume": 122.4, "taker_buy_quote": 11.30976}, {"ts": 1769435880000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 59.5, "quote_volume": 5.50375, "trades": 1, "taker_buy_volume": 59.5, "taker_buy_quote": 5.50375}, {"ts": 1769435940000, "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": 1769436000000, "open": 0.0926, "high": 0.093, "low": 0.0926, "close": 0.093, "volume": 9111.2, "quote_volume": 845.54541, "trades": 19, "taker_buy_volume": 7568.2, "taker_buy_quote": 702.56575}, {"ts": 1769436060000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 735.0, "quote_volume": 68.28896, "trades": 7, "taker_buy_volume": 261.4, "taker_buy_quote": 24.29776}, {"ts": 1769436120000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 6652.8, "quote_volume": 618.03319, "trades": 8, "taker_buy_volume": 1958.8, "taker_buy_quote": 181.96059}, {"ts": 1769436180000, "open": 0.0928, "high": 0.0931, "low": 0.0928, "close": 0.093, "volume": 5193.4, "quote_volume": 482.91968, "trades": 15, "taker_buy_volume": 2846.5, "taker_buy_quote": 264.75578}, {"ts": 1769436240000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 5114.0, "quote_volume": 475.44211, "trades": 7, "taker_buy_volume": 3638.2, "taker_buy_quote": 338.34029}, {"ts": 1769436300000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 12941.6, "quote_volume": 1203.37518, "trades": 17, "taker_buy_volume": 3778.0, "taker_buy_quote": 351.23807}, {"ts": 1769436360000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 414.1, "quote_volume": 38.46989, "trades": 5, "taker_buy_volume": 176.3, "taker_buy_quote": 16.37827}, {"ts": 1769436420000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 240.5, "quote_volume": 22.34245, "trades": 2, "taker_buy_volume": 240.5, "taker_buy_quote": 22.34245}, {"ts": 1769436480000, "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": 1769436540000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 356.0, "quote_volume": 33.0368, "trades": 5, "taker_buy_volume": 119.1, "taker_buy_quote": 11.05248}, {"ts": 1769436600000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 6453.0, "quote_volume": 597.33879, "trades": 24, "taker_buy_volume": 638.1, "taker_buy_quote": 59.03563}, {"ts": 1769436660000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 1626.8, "quote_volume": 150.36398, "trades": 6, "taker_buy_volume": 461.3, "taker_buy_quote": 42.64718}, {"ts": 1769436720000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 4063.1, "quote_volume": 375.24482, "trades": 8, "taker_buy_volume": 884.1, "taker_buy_quote": 81.69084}, {"ts": 1769436780000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 1345.5, "quote_volume": 124.18965, "trades": 3, "taker_buy_volume": 1102.5, "taker_buy_quote": 101.76075}, {"ts": 1769436840000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 430.0, "quote_volume": 39.646, "trades": 4, "taker_buy_volume": 124.2, "taker_buy_quote": 11.45124}, {"ts": 1769436900000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 2758.4, "quote_volume": 254.64331, "trades": 7, "taker_buy_volume": 2512.4, "taker_buy_quote": 231.91291}, {"ts": 1769436960000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 120.8, "quote_volume": 11.16192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437020000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 124.1, "quote_volume": 11.45443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437080000, "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": 1769437140000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 299.0, "quote_volume": 27.5678, "trades": 3, "taker_buy_volume": 120.2, "taker_buy_quote": 11.08244}, {"ts": 1769437200000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 1584.8, "quote_volume": 146.11856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437260000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 230.9, "quote_volume": 21.28898, "trades": 2, "taker_buy_volume": 108.4, "taker_buy_quote": 9.99448}, {"ts": 1769437320000, "open": 0.0921, "high": 0.0921, "low": 0.0918, "close": 0.0918, "volume": 20874.8, "quote_volume": 1917.58356, "trades": 25, "taker_buy_volume": 3401.1, "taker_buy_quote": 312.66166}, {"ts": 1769437380000, "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": 1769437440000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 427.8, "quote_volume": 39.28428, "trades": 4, "taker_buy_volume": 245.6, "taker_buy_quote": 22.55832}, {"ts": 1769437500000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 3544.3, "quote_volume": 325.36674, "trades": 10, "taker_buy_volume": 3486.8, "taker_buy_quote": 320.08824}, {"ts": 1769437560000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 196.9, "quote_volume": 18.09511, "trades": 1, "taker_buy_volume": 196.9, "taker_buy_quote": 18.09511}, {"ts": 1769437620000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 4395.1, "quote_volume": 404.6239, "trades": 12, "taker_buy_volume": 4101.4, "taker_buy_quote": 377.6035}, {"ts": 1769437680000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 317.4, "quote_volume": 29.23254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437740000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 57.3, "quote_volume": 5.27733, "trades": 1, "taker_buy_volume": 57.3, "taker_buy_quote": 5.27733}, {"ts": 1769437800000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 629.2, "quote_volume": 57.92587, "trades": 6, "taker_buy_volume": 242.4, "taker_buy_quote": 22.32504}, {"ts": 1769437860000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 8301.5, "quote_volume": 763.738, "trades": 16, "taker_buy_volume": 3550.1, "taker_buy_quote": 326.6092}, {"ts": 1769437920000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 57.3, "quote_volume": 5.2716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437980000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 707.5, "quote_volume": 65.10322, "trades": 7, "taker_buy_volume": 541.6, "taker_buy_quote": 49.85127}, {"ts": 1769438040000, "open": 0.092, "high": 0.0927, "low": 0.092, "close": 0.0924, "volume": 35889.0, "quote_volume": 3318.4023, "trades": 63, "taker_buy_volume": 6348.9, "taker_buy_quote": 586.76584}, {"ts": 1769438100000, "open": 0.0926, "high": 0.0931, "low": 0.0926, "close": 0.0931, "volume": 8410.1, "quote_volume": 780.89697, "trades": 30, "taker_buy_volume": 5369.8, "taker_buy_quote": 498.75713}, {"ts": 1769438160000, "open": 0.0931, "high": 0.0936, "low": 0.0931, "close": 0.0932, "volume": 89242.5, "quote_volume": 8329.30332, "trades": 54, "taker_buy_volume": 63101.5, "taker_buy_quote": 5893.91189}, {"ts": 1769438220000, "open": 0.0931, "high": 0.0931, "low": 0.0928, "close": 0.0928, "volume": 4504.3, "quote_volume": 418.63519, "trades": 18, "taker_buy_volume": 1177.0, "taker_buy_quote": 109.43712}, {"ts": 1769438280000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 119.7, "quote_volume": 11.10816, "trades": 1, "taker_buy_volume": 119.7, "taker_buy_quote": 11.10816}, {"ts": 1769438340000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 3917.6, "quote_volume": 363.52136, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769438400000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 123.2, "quote_volume": 11.44528, "trades": 1, "taker_buy_volume": 123.2, "taker_buy_quote": 11.44528}, {"ts": 1769438460000, "open": 0.093, "high": 0.0933, "low": 0.093, "close": 0.0931, "volume": 3924.7, "quote_volume": 365.93739, "trades": 12, "taker_buy_volume": 1716.5, "taker_buy_quote": 159.94889}, {"ts": 1769438520000, "open": 0.093, "high": 0.093, "low": 0.0926, "close": 0.0928, "volume": 17943.7, "quote_volume": 1665.55349, "trades": 23, "taker_buy_volume": 5427.8, "taker_buy_quote": 503.69984}, {"ts": 1769438580000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 240.9, "quote_volume": 22.33143, "trades": 2, "taker_buy_volume": 120.8, "taker_buy_quote": 11.19816}, {"ts": 1769438640000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 120.3, "quote_volume": 11.15181, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769438700000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 755.1, "quote_volume": 70.07328, "trades": 2, "taker_buy_volume": 755.1, "taker_buy_quote": 70.07328}, {"ts": 1769438760000, "open": 0.0929, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 3811.6, "quote_volume": 354.07834, "trades": 14, "taker_buy_volume": 1838.0, "taker_buy_quote": 170.87984}, {"ts": 1769438820000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 1102.5, "quote_volume": 102.312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769438880000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 2800.4, "quote_volume": 259.61465, "trades": 8, "taker_buy_volume": 175.7, "taker_buy_quote": 16.30496}, {"ts": 1769438940000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 56.9, "quote_volume": 5.28032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439000000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1394.6, "quote_volume": 129.27942, "trades": 10, "taker_buy_volume": 236.2, "taker_buy_quote": 21.89574}, {"ts": 1769439060000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 2168.7, "quote_volume": 200.66464, "trades": 14, "taker_buy_volume": 359.2, "taker_buy_quote": 33.24414}, {"ts": 1769439120000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 726.1, "quote_volume": 67.18228, "trades": 5, "taker_buy_volume": 237.3, "taker_buy_quote": 21.96828}, {"ts": 1769439180000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 2955.2, "quote_volume": 273.356, "trades": 10, "taker_buy_volume": 171.0, "taker_buy_quote": 15.8175}, {"ts": 1769439240000, "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": 1769439300000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 228.2, "quote_volume": 21.1085, "trades": 4, "taker_buy_volume": 114.0, "taker_buy_quote": 10.545}, {"ts": 1769439360000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 2691.4, "quote_volume": 248.96676, "trades": 4, "taker_buy_volume": 2205.0, "taker_buy_quote": 203.9625}, {"ts": 1769439420000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 1285.8, "quote_volume": 118.94838, "trades": 3, "taker_buy_volume": 59.4, "taker_buy_quote": 5.50638}, {"ts": 1769439480000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 473.1, "quote_volume": 43.90368, "trades": 3, "taker_buy_volume": 473.1, "taker_buy_quote": 43.90368}, {"ts": 1769439540000, "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": 1769439600000, "open": 0.0928, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 21825.9, "quote_volume": 2027.58114, "trades": 16, "taker_buy_volume": 17464.5, "taker_buy_quote": 1622.62758}, {"ts": 1769439660000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 7682.3, "quote_volume": 712.14921, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439720000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 239.6, "quote_volume": 22.24679, "trades": 2, "taker_buy_volume": 239.6, "taker_buy_quote": 22.24679}, {"ts": 1769439780000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 3693.4, "quote_volume": 342.93626, "trades": 10, "taker_buy_volume": 1745.4, "taker_buy_quote": 161.99116}, {"ts": 1769439840000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1313.8, "quote_volume": 122.05202, "trades": 5, "taker_buy_volume": 88.3, "taker_buy_quote": 8.20307}, {"ts": 1769439900000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 2182.7, "quote_volume": 202.77283, "trades": 3, "taker_buy_volume": 2182.7, "taker_buy_quote": 202.77283}, {"ts": 1769439960000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 1378.5, "quote_volume": 128.20045, "trades": 6, "taker_buy_volume": 156.1, "taker_buy_quote": 14.5173}, {"ts": 1769440020000, "open": 0.0929, "high": 0.0929, "low": 0.0926, "close": 0.0927, "volume": 3438.9, "quote_volume": 318.81467, "trades": 14, "taker_buy_volume": 246.7, "taker_buy_quote": 22.86909}, {"ts": 1769440080000, "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": 1769440140000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 1392.7, "quote_volume": 129.23118, "trades": 4, "taker_buy_volume": 1278.9, "taker_buy_quote": 118.68192}, {"ts": 1769440200000, "open": 0.0929, "high": 0.0933, "low": 0.0929, "close": 0.0933, "volume": 11798.8, "quote_volume": 1099.65905, "trades": 31, "taker_buy_volume": 11436.9, "taker_buy_quote": 1065.98866}, {"ts": 1769440260000, "open": 0.0933, "high": 0.0937, "low": 0.0932, "close": 0.0934, "volume": 56405.2, "quote_volume": 5279.27318, "trades": 89, "taker_buy_volume": 29599.7, "taker_buy_quote": 2769.62803}, {"ts": 1769440320000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 5301.6, "quote_volume": 494.29846, "trades": 28, "taker_buy_volume": 2612.3, "taker_buy_quote": 243.56881}, {"ts": 1769440380000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 2714.1, "quote_volume": 253.31145, "trades": 6, "taker_buy_volume": 984.0, "taker_buy_quote": 91.89312}, {"ts": 1769440440000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 964.0, "quote_volume": 90.185, "trades": 5, "taker_buy_volume": 386.1, "taker_buy_quote": 36.13896}, {"ts": 1769440500000, "open": 0.0936, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 867.4, "quote_volume": 81.2009, "trades": 8, "taker_buy_volume": 373.3, "taker_buy_quote": 34.94088}, {"ts": 1769440560000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 2067.2, "quote_volume": 193.09433, "trades": 11, "taker_buy_volume": 243.1, "taker_buy_quote": 22.70554}, {"ts": 1769440620000, "open": 0.0935, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 5193.2, "quote_volume": 485.58198, "trades": 12, "taker_buy_volume": 58.8, "taker_buy_quote": 5.50368}, {"ts": 1769440680000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 540.9, "quote_volume": 50.62824, "trades": 6, "taker_buy_volume": 292.8, "taker_buy_quote": 27.40608}, {"ts": 1769440740000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 2623.4, "quote_volume": 245.15984, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440800000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 27628.4, "quote_volume": 2576.10536, "trades": 17, "taker_buy_volume": 1985.7, "taker_buy_quote": 185.26581}, {"ts": 1769440860000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 4434.7, "quote_volume": 413.75751, "trades": 4, "taker_buy_volume": 3695.7, "taker_buy_quote": 344.80881}, {"ts": 1769440920000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 239.4, "quote_volume": 22.35996, "trades": 2, "taker_buy_volume": 118.7, "taker_buy_quote": 11.08658}, {"ts": 1769440980000, "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": 1769441040000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1102.5, "quote_volume": 102.9735, "trades": 1, "taker_buy_volume": 1102.5, "taker_buy_quote": 102.9735}, {"ts": 1769441100000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 6321.0, "quote_volume": 589.66373, "trades": 11, "taker_buy_volume": 3926.7, "taker_buy_quote": 366.3372}, {"ts": 1769441160000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 12642.1, "quote_volume": 1178.54246, "trades": 16, "taker_buy_volume": 2745.1, "taker_buy_quote": 256.11783}, {"ts": 1769441220000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 860.7, "quote_volume": 80.21724, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441280000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 369.2, "quote_volume": 34.44636, "trades": 1, "taker_buy_volume": 369.2, "taker_buy_quote": 34.44636}, {"ts": 1769441340000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1102.5, "quote_volume": 102.753, "trades": 1, "taker_buy_volume": 1102.5, "taker_buy_quote": 102.753}, {"ts": 1769441400000, "open": 0.0932, "high": 0.0935, "low": 0.0932, "close": 0.0935, "volume": 23764.2, "quote_volume": 2219.20211, "trades": 25, "taker_buy_volume": 12351.0, "taker_buy_quote": 1152.42761}, {"ts": 1769441460000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 6570.8, "quote_volume": 613.31274, "trades": 10, "taker_buy_volume": 1102.5, "taker_buy_quote": 102.86325}, {"ts": 1769441520000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 7084.2, "quote_volume": 660.24744, "trades": 12, "taker_buy_volume": 2593.2, "taker_buy_quote": 241.68624}, {"ts": 1769441580000, "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": 1769441640000, "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": 1769441700000, "open": 0.0932, "high": 0.0932, "low": 0.0929, "close": 0.0931, "volume": 19016.0, "quote_volume": 1767.03226, "trades": 19, "taker_buy_volume": 1017.9, "taker_buy_quote": 94.68383}, {"ts": 1769441760000, "open": 0.0931, "high": 0.0931, "low": 0.0928, "close": 0.0928, "volume": 23763.7, "quote_volume": 2208.79561, "trades": 17, "taker_buy_volume": 2693.0, "taker_buy_quote": 250.7183}, {"ts": 1769441820000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 2114.4, "quote_volume": 196.82688, "trades": 6, "taker_buy_volume": 1577.7, "taker_buy_quote": 146.86011}, {"ts": 1769441880000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 782.0, "quote_volume": 72.8042, "trades": 7, "taker_buy_volume": 242.8, "taker_buy_quote": 22.60468}, {"ts": 1769441940000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 3059.7, "quote_volume": 284.67483, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442000000, "open": 0.0929, "high": 0.0929, "low": 0.0925, "close": 0.0925, "volume": 16536.1, "quote_volume": 1533.13178, "trades": 46, "taker_buy_volume": 4001.8, "taker_buy_quote": 371.31877}, {"ts": 1769442060000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 5552.2, "quote_volume": 513.57231, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442120000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 7062.3, "quote_volume": 653.10487, "trades": 22, "taker_buy_volume": 5369.9, "taker_buy_quote": 496.58175}, {"ts": 1769442180000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 5013.9, "quote_volume": 464.03579, "trades": 34, "taker_buy_volume": 1161.9, "taker_buy_quote": 107.59194}, {"ts": 1769442240000, "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": 1769442300000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 1351.6, "quote_volume": 125.15816, "trades": 11, "taker_buy_volume": 124.5, "taker_buy_quote": 11.5287}, {"ts": 1769442360000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 4175.1, "quote_volume": 386.61426, "trades": 8, "taker_buy_volume": 1964.4, "taker_buy_quote": 181.90344}, {"ts": 1769442420000, "open": 0.0925, "high": 0.093, "low": 0.0925, "close": 0.0929, "volume": 27357.2, "quote_volume": 2537.21727, "trades": 36, "taker_buy_volume": 16291.0, "taker_buy_quote": 1512.27782}, {"ts": 1769442480000, "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": 1769442540000, "open": 0.0929, "high": 0.0932, "low": 0.0929, "close": 0.0932, "volume": 26558.3, "quote_volume": 2472.84249, "trades": 26, "taker_buy_volume": 25274.5, "taker_buy_quote": 2353.19233}, {"ts": 1769442600000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1283.7, "quote_volume": 119.76921, "trades": 4, "taker_buy_volume": 1283.7, "taker_buy_quote": 119.76921}, {"ts": 1769442660000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 1407.7, "quote_volume": 131.32601, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442720000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 6564.9, "quote_volume": 612.50517, "trades": 7, "taker_buy_volume": 6335.9, "taker_buy_quote": 591.13947}, {"ts": 1769442780000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 3695.7, "quote_volume": 344.80881, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442840000, "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": 1769442900000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 5644.2, "quote_volume": 527.16286, "trades": 8, "taker_buy_volume": 5590.0, "taker_buy_quote": 522.106}, {"ts": 1769442960000, "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": 1769443020000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1364.2, "quote_volume": 127.27986, "trades": 3, "taker_buy_volume": 137.7, "taker_buy_quote": 12.84741}, {"ts": 1769443080000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 6780.3, "quote_volume": 633.5239, "trades": 9, "taker_buy_volume": 6780.3, "taker_buy_quote": 633.5239}, {"ts": 1769443140000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 8475.9, "quote_volume": 793.32695, "trades": 11, "taker_buy_volume": 8475.9, "taker_buy_quote": 793.32695}, {"ts": 1769443200000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 455.3, "quote_volume": 42.61608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443260000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 5286.5, "quote_volume": 494.8164, "trades": 5, "taker_buy_volume": 5042.5, "taker_buy_quote": 471.978}, {"ts": 1769443320000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 243.3, "quote_volume": 22.74855, "trades": 2, "taker_buy_volume": 119.7, "taker_buy_quote": 11.19195}, {"ts": 1769443380000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 5867.4, "quote_volume": 549.42224, "trades": 18, "taker_buy_volume": 2921.6, "taker_buy_quote": 273.65349}, {"ts": 1769443440000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 2666.6, "quote_volume": 249.56534, "trades": 10, "taker_buy_volume": 160.0, "taker_buy_quote": 14.992}, {"ts": 1769443500000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 4327.0, "quote_volume": 404.15992, "trades": 8, "taker_buy_volume": 2860.8, "taker_buy_quote": 267.19872}, {"ts": 1769443560000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 990.7, "quote_volume": 92.72952, "trades": 4, "taker_buy_volume": 990.7, "taker_buy_quote": 92.72952}, {"ts": 1769443620000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 734.8, "quote_volume": 68.71629, "trades": 5, "taker_buy_volume": 121.5, "taker_buy_quote": 11.36025}, {"ts": 1769443680000, "open": 0.0934, "high": 0.0934, "low": 0.0931, "close": 0.0931, "volume": 24173.2, "quote_volume": 2253.27961, "trades": 31, "taker_buy_volume": 6722.6, "taker_buy_quote": 626.09346}, {"ts": 1769443740000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 4320.6, "quote_volume": 402.36999, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443800000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 20138.6, "quote_volume": 1877.47007, "trades": 12, "taker_buy_volume": 18675.0, "taker_buy_quote": 1741.06255}, {"ts": 1769443860000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 1088.7, "quote_volume": 101.69457, "trades": 7, "taker_buy_volume": 685.9, "taker_buy_quote": 64.11333}, {"ts": 1769443920000, "open": 0.0936, "high": 0.094, "low": 0.0936, "close": 0.0938, "volume": 12732.1, "quote_volume": 1194.2206, "trades": 34, "taker_buy_volume": 7374.1, "taker_buy_quote": 691.57402}, {"ts": 1769443980000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 19231.5, "quote_volume": 1806.83157, "trades": 27, "taker_buy_volume": 12672.5, "taker_buy_quote": 1190.58529}, {"ts": 1769444040000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 27589.1, "quote_volume": 2596.39813, "trades": 37, "taker_buy_volume": 22777.7, "taker_buy_quote": 2144.1146}, {"ts": 1769444100000, "open": 0.0942, "high": 0.0942, "low": 0.0938, "close": 0.0938, "volume": 6635.2, "quote_volume": 624.05562, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444160000, "open": 0.0938, "high": 0.0939, "low": 0.0936, "close": 0.0936, "volume": 20425.6, "quote_volume": 1916.21836, "trades": 23, "taker_buy_volume": 16136.5, "taker_buy_quote": 1514.3962}, {"ts": 1769444220000, "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": 1769444280000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 244.8, "quote_volume": 22.91328, "trades": 2, "taker_buy_volume": 123.4, "taker_buy_quote": 11.55024}, {"ts": 1769444340000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 10983.3, "quote_volume": 1025.99329, "trades": 22, "taker_buy_volume": 1467.0, "taker_buy_quote": 137.07163}, {"ts": 1769444400000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 16137.0, "quote_volume": 1509.34117, "trades": 11, "taker_buy_volume": 12661.8, "taker_buy_quote": 1184.06245}, {"ts": 1769444460000, "open": 0.0936, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 11526.6, "quote_volume": 1079.44558, "trades": 28, "taker_buy_volume": 7345.7, "taker_buy_quote": 688.11335}, {"ts": 1769444520000, "open": 0.0936, "high": 0.094, "low": 0.0936, "close": 0.0938, "volume": 33171.1, "quote_volume": 3112.85613, "trades": 48, "taker_buy_volume": 27367.2, "taker_buy_quote": 2568.10635}, {"ts": 1769444580000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 7636.0, "quote_volume": 716.73352, "trades": 8, "taker_buy_volume": 7636.0, "taker_buy_quote": 716.73352}, {"ts": 1769444640000, "open": 0.0939, "high": 0.0941, "low": 0.0937, "close": 0.0938, "volume": 47768.3, "quote_volume": 4485.73523, "trades": 44, "taker_buy_volume": 26832.8, "taker_buy_quote": 2520.15816}, {"ts": 1769444700000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 16332.9, "quote_volume": 1531.70606, "trades": 21, "taker_buy_volume": 2366.9, "taker_buy_quote": 222.01522}, {"ts": 1769444760000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1167.8, "quote_volume": 109.42286, "trades": 4, "taker_buy_volume": 1044.0, "taker_buy_quote": 97.8228}, {"ts": 1769444820000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1923.2, "quote_volume": 180.20384, "trades": 4, "taker_buy_volume": 1923.2, "taker_buy_quote": 180.20384}, {"ts": 1769444880000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 5298.6, "quote_volume": 495.65013, "trades": 9, "taker_buy_volume": 746.5, "taker_buy_quote": 69.8724}, {"ts": 1769444940000, "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": 1769445000000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 2345.3, "quote_volume": 219.52008, "trades": 5, "taker_buy_volume": 2345.3, "taker_buy_quote": 219.52008}, {"ts": 1769445060000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 10179.7, "quote_volume": 951.71307, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445120000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 6760.0, "quote_volume": 632.58924, "trades": 8, "taker_buy_volume": 6760.0, "taker_buy_quote": 632.58924}, {"ts": 1769445180000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 3147.5, "quote_volume": 294.80727, "trades": 8, "taker_buy_volume": 3025.8, "taker_buy_quote": 283.40398}, {"ts": 1769445240000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1566.6, "quote_volume": 146.79042, "trades": 3, "taker_buy_volume": 1444.5, "taker_buy_quote": 135.34965}, {"ts": 1769445300000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 12229.3, "quote_volume": 1144.55561, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445360000, "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": 1769445420000, "open": 0.0935, "high": 0.0935, "low": 0.0932, "close": 0.0933, "volume": 30119.6, "quote_volume": 2814.25357, "trades": 42, "taker_buy_volume": 15550.6, "taker_buy_quote": 1453.23781}, {"ts": 1769445480000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 12187.9, "quote_volume": 1136.06915, "trades": 12, "taker_buy_volume": 1151.6, "taker_buy_quote": 107.37574}, {"ts": 1769445540000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 80.5, "quote_volume": 7.49455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445600000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 7748.4, "quote_volume": 722.8594, "trades": 10, "taker_buy_volume": 7650.6, "taker_buy_quote": 713.75422}, {"ts": 1769445660000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 3727.2, "quote_volume": 347.53188, "trades": 9, "taker_buy_volume": 3603.2, "taker_buy_quote": 335.97508}, {"ts": 1769445720000, "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": 1769445780000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 22382.4, "quote_volume": 2091.23457, "trades": 28, "taker_buy_volume": 20572.3, "taker_buy_quote": 1922.09733}, {"ts": 1769445840000, "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": 1769445900000, "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": 1769445960000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 584.9, "quote_volume": 54.68815, "trades": 7, "taker_buy_volume": 584.9, "taker_buy_quote": 54.68815}, {"ts": 1769446020000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 180.2, "quote_volume": 16.8487, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446080000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 3068.6, "quote_volume": 286.2109, "trades": 10, "taker_buy_volume": 518.5, "taker_buy_quote": 48.37605}, {"ts": 1769446140000, "open": 0.0933, "high": 0.0937, "low": 0.0933, "close": 0.0937, "volume": 35506.4, "quote_volume": 3320.7731, "trades": 46, "taker_buy_volume": 34347.6, "taker_buy_quote": 3212.19354}, {"ts": 1769446200000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 124.8, "quote_volume": 11.69376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446260000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 246.7, "quote_volume": 23.11579, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446320000, "open": 0.0936, "high": 0.0937, "low": 0.0932, "close": 0.0936, "volume": 30015.0, "quote_volume": 2805.44717, "trades": 41, "taker_buy_volume": 16375.4, "taker_buy_quote": 1531.9774}, {"ts": 1769446380000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 2140.6, "quote_volume": 200.05445, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446440000, "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": 1769446500000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 123.5, "quote_volume": 11.54725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446560000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 1322.1, "quote_volume": 123.60443, "trades": 4, "taker_buy_volume": 1202.9, "taker_buy_quote": 112.47115}, {"ts": 1769446620000, "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": 1769446680000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 463.1, "quote_volume": 43.29985, "trades": 2, "taker_buy_volume": 463.1, "taker_buy_quote": 43.29985}, {"ts": 1769446740000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 4406.5, "quote_volume": 412.29187, "trades": 7, "taker_buy_volume": 3304.0, "taker_buy_quote": 309.20812}, {"ts": 1769446800000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 6891.9, "quote_volume": 644.39265, "trades": 8, "taker_buy_volume": 6891.9, "taker_buy_quote": 644.39265}, {"ts": 1769446860000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 7498.0, "quote_volume": 701.77854, "trades": 5, "taker_buy_volume": 7498.0, "taker_buy_quote": 701.77854}, {"ts": 1769446920000, "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": 1769446980000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1068.4, "quote_volume": 100.00224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447040000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 180.5, "quote_volume": 16.8948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447100000, "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": 1769447160000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 180.6, "quote_volume": 16.8861, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447220000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 354.0, "quote_volume": 33.04595, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447280000, "open": 0.0932, "high": 0.0934, "low": 0.0931, "close": 0.0931, "volume": 29391.1, "quote_volume": 2741.50965, "trades": 38, "taker_buy_volume": 22166.3, "taker_buy_quote": 2067.88261}, {"ts": 1769447340000, "open": 0.0932, "high": 0.0935, "low": 0.0932, "close": 0.0935, "volume": 25804.0, "quote_volume": 2409.47168, "trades": 23, "taker_buy_volume": 25804.0, "taker_buy_quote": 2409.47168}, {"ts": 1769447400000, "open": 0.0934, "high": 0.0934, "low": 0.0931, "close": 0.0933, "volume": 9657.9, "quote_volume": 901.02982, "trades": 24, "taker_buy_volume": 8046.0, "taker_buy_quote": 750.74458}, {"ts": 1769447460000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 56.5, "quote_volume": 5.27145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447520000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 8631.0, "quote_volume": 805.2723, "trades": 7, "taker_buy_volume": 1621.7, "taker_buy_quote": 151.30461}, {"ts": 1769447580000, "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": 1769447640000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 640.4, "quote_volume": 59.68528, "trades": 4, "taker_buy_volume": 464.2, "taker_buy_quote": 43.26344}, {"ts": 1769447700000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 5871.2, "quote_volume": 547.19584, "trades": 9, "taker_buy_volume": 3667.3, "taker_buy_quote": 341.79236}, {"ts": 1769447760000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 4795.8, "quote_volume": 446.59155, "trades": 11, "taker_buy_volume": 2789.6, "taker_buy_quote": 259.86859}, {"ts": 1769447820000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 1346.2, "quote_volume": 125.20881, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447880000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 16037.7, "quote_volume": 1489.90233, "trades": 11, "taker_buy_volume": 1224.1, "taker_buy_quote": 113.71889}, {"ts": 1769447940000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1227.0, "quote_volume": 113.9883, "trades": 2, "taker_buy_volume": 124.5, "taker_buy_quote": 11.56605}, {"ts": 1769448000000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 244.8, "quote_volume": 22.74192, "trades": 2, "taker_buy_volume": 244.8, "taker_buy_quote": 22.74192}, {"ts": 1769448060000, "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": 1769448120000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 6335.6, "quote_volume": 589.69787, "trades": 8, "taker_buy_volume": 6213.3, "taker_buy_quote": 578.31174}, {"ts": 1769448180000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 240.8, "quote_volume": 22.41848, "trades": 2, "taker_buy_volume": 240.8, "taker_buy_quote": 22.41848}, {"ts": 1769448240000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 121.8, "quote_volume": 11.33958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448300000, "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": 1769448360000, "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": 1769448420000, "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": 1769448480000, "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": 1769448540000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 3758.5, "quote_volume": 349.46094, "trades": 10, "taker_buy_volume": 2605.5, "taker_buy_quote": 242.3115}, {"ts": 1769448600000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 181.0, "quote_volume": 16.8149, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448660000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 4531.7, "quote_volume": 420.51868, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448720000, "open": 0.0927, "high": 0.0929, "low": 0.0926, "close": 0.0927, "volume": 24754.1, "quote_volume": 2295.32282, "trades": 39, "taker_buy_volume": 21299.0, "taker_buy_quote": 1975.14347}, {"ts": 1769448780000, "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": 1769448840000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 180.3, "quote_volume": 16.73184, "trades": 2, "taker_buy_volume": 180.3, "taker_buy_quote": 16.73184}, {"ts": 1769448900000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 995.3, "quote_volume": 92.53727, "trades": 5, "taker_buy_volume": 995.3, "taker_buy_quote": 92.53727}, {"ts": 1769448960000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 1316.7, "quote_volume": 122.4531, "trades": 6, "taker_buy_volume": 522.7, "taker_buy_quote": 48.6111}, {"ts": 1769449020000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 1337.7, "quote_volume": 124.4061, "trades": 4, "taker_buy_volume": 1281.0, "taker_buy_quote": 119.133}, {"ts": 1769449080000, "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": 1769449140000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 10953.9, "quote_volume": 1018.7127, "trades": 5, "taker_buy_volume": 10953.9, "taker_buy_quote": 1018.7127}, {"ts": 1769449200000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 176.3, "quote_volume": 16.41353, "trades": 2, "taker_buy_volume": 176.3, "taker_buy_quote": 16.41353}, {"ts": 1769449260000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 177.3, "quote_volume": 16.52436, "trades": 2, "taker_buy_volume": 177.3, "taker_buy_quote": 16.52436}, {"ts": 1769449320000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 180.9, "quote_volume": 16.85988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449380000, "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": 1769449440000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1635.5, "quote_volume": 152.4286, "trades": 7, "taker_buy_volume": 176.2, "taker_buy_quote": 16.42184}, {"ts": 1769449500000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 483.7, "quote_volume": 45.08084, "trades": 5, "taker_buy_volume": 303.9, "taker_buy_quote": 28.32348}, {"ts": 1769449560000, "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": 1769449620000, "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": 1769449680000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 6585.8, "quote_volume": 614.99733, "trades": 8, "taker_buy_volume": 6585.8, "taker_buy_quote": 614.99733}, {"ts": 1769449740000, "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": 1769449800000, "open": 0.0935, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 8833.5, "quote_volume": 826.64681, "trades": 9, "taker_buy_volume": 7498.0, "taker_buy_quote": 701.80086}, {"ts": 1769449860000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 2986.7, "quote_volume": 279.65382, "trades": 8, "taker_buy_volume": 1111.9, "taker_buy_quote": 104.16015}, {"ts": 1769449920000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1070.3, "quote_volume": 100.39414, "trades": 5, "taker_buy_volume": 243.5, "taker_buy_quote": 22.8403}, {"ts": 1769449980000, "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": 1769450040000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 4582.0, "quote_volume": 429.76694, "trades": 4, "taker_buy_volume": 4459.9, "taker_buy_quote": 418.32617}, {"ts": 1769450100000, "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": 1769450160000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1318.7, "quote_volume": 123.69406, "trades": 3, "taker_buy_volume": 1318.7, "taker_buy_quote": 123.69406}, {"ts": 1769450220000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1102.5, "quote_volume": 103.4145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450280000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 3379.5, "quote_volume": 316.9971, "trades": 3, "taker_buy_volume": 3379.5, "taker_buy_quote": 316.9971}, {"ts": 1769450340000, "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": 1769450400000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1066.0, "quote_volume": 99.9908, "trades": 2, "taker_buy_volume": 1066.0, "taker_buy_quote": 99.9908}, {"ts": 1769450460000, "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": 1769450520000, "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": 1769450580000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 5676.8, "quote_volume": 532.05073, "trades": 6, "taker_buy_volume": 1345.7, "taker_buy_quote": 126.22666}, {"ts": 1769450640000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 171.4, "quote_volume": 16.08796, "trades": 2, "taker_buy_volume": 106.4, "taker_buy_quote": 9.99096}, {"ts": 1769450700000, "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": 1769450760000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 10713.9, "quote_volume": 1004.36698, "trades": 8, "taker_buy_volume": 2448.8, "taker_buy_quote": 229.57511}, {"ts": 1769450820000, "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": 1769450880000, "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": 1769450940000, "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": 1769451000000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 122.8, "quote_volume": 11.51864, "trades": 1, "taker_buy_volume": 122.8, "taker_buy_quote": 11.51864}, {"ts": 1769451060000, "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": 1769451120000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 3502.1, "quote_volume": 328.49698, "trades": 4, "taker_buy_volume": 3502.1, "taker_buy_quote": 328.49698}, {"ts": 1769451180000, "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": 1769451240000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 300.0, "quote_volume": 28.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451300000, "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": 1769451360000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 8949.9, "quote_volume": 839.50062, "trades": 3, "taker_buy_volume": 240.7, "taker_buy_quote": 22.57766}, {"ts": 1769451420000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 2931.3, "quote_volume": 275.24368, "trades": 11, "taker_buy_volume": 1597.2, "taker_buy_quote": 149.97708}, {"ts": 1769451480000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 4940.3, "quote_volume": 463.89417, "trades": 7, "taker_buy_volume": 178.0, "taker_buy_quote": 16.7142}, {"ts": 1769451540000, "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": 1769451600000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 122.2, "quote_volume": 11.46236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451660000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 123.1, "quote_volume": 11.54678, "trades": 1, "taker_buy_volume": 123.1, "taker_buy_quote": 11.54678}, {"ts": 1769451720000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 121.2, "quote_volume": 11.36856, "trades": 1, "taker_buy_volume": 121.2, "taker_buy_quote": 11.36856}, {"ts": 1769451780000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 426.7, "quote_volume": 39.98179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451840000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 123.5, "quote_volume": 11.57195, "trades": 1, "taker_buy_volume": 123.5, "taker_buy_quote": 11.57195}, {"ts": 1769451900000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 121.5, "quote_volume": 11.3967, "trades": 1, "taker_buy_volume": 121.5, "taker_buy_quote": 11.3967}, {"ts": 1769451960000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 119.8, "quote_volume": 11.23724, "trades": 1, "taker_buy_volume": 119.8, "taker_buy_quote": 11.23724}, {"ts": 1769452020000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 186.3, "quote_volume": 17.49357, "trades": 2, "taker_buy_volume": 186.3, "taker_buy_quote": 17.49357}, {"ts": 1769452080000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 2328.3, "quote_volume": 218.8602, "trades": 3, "taker_buy_volume": 2328.3, "taker_buy_quote": 218.8602}, {"ts": 1769452140000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 3916.9, "quote_volume": 368.60084, "trades": 5, "taker_buy_volume": 3916.9, "taker_buy_quote": 368.60084}, {"ts": 1769452200000, "open": 0.0941, "high": 0.0945, "low": 0.0941, "close": 0.0944, "volume": 5785.3, "quote_volume": 545.64051, "trades": 16, "taker_buy_volume": 5371.8, "taker_buy_quote": 506.57012}, {"ts": 1769452260000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 693.4, "quote_volume": 65.45696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452320000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 4957.2, "quote_volume": 467.24134, "trades": 10, "taker_buy_volume": 2249.7, "taker_buy_quote": 212.1344}, {"ts": 1769452380000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 14499.2, "quote_volume": 1366.65499, "trades": 19, "taker_buy_volume": 12856.3, "taker_buy_quote": 1211.78356}, {"ts": 1769452440000, "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": 1769452500000, "open": 0.0942, "high": 0.0944, "low": 0.0941, "close": 0.0943, "volume": 8991.4, "quote_volume": 847.35803, "trades": 18, "taker_buy_volume": 6448.3, "taker_buy_quote": 607.78856}, {"ts": 1769452560000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 645.5, "quote_volume": 60.87065, "trades": 3, "taker_buy_volume": 523.8, "taker_buy_quote": 49.39434}, {"ts": 1769452620000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 122.6, "quote_volume": 11.54892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452680000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 119.4, "quote_volume": 11.24748, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 11.24748}, {"ts": 1769452740000, "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": 1769452800000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 5800.5, "quote_volume": 547.35451, "trades": 10, "taker_buy_volume": 4577.2, "taker_buy_quote": 431.87499}, {"ts": 1769452860000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 5785.5, "quote_volume": 544.92397, "trades": 9, "taker_buy_volume": 4720.8, "taker_buy_quote": 444.69936}, {"ts": 1769452920000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 12787.3, "quote_volume": 1203.5091, "trades": 15, "taker_buy_volume": 122.5, "taker_buy_quote": 11.515}, {"ts": 1769452980000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 17554.4, "quote_volume": 1650.5738, "trades": 17, "taker_buy_volume": 3377.7, "taker_buy_quote": 317.84157}, {"ts": 1769453040000, "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": 1769453100000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 241.2, "quote_volume": 22.64868, "trades": 2, "taker_buy_volume": 241.2, "taker_buy_quote": 22.64868}, {"ts": 1769453160000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 2066.7, "quote_volume": 194.06313, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453220000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 826.8, "quote_volume": 77.63652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453280000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 4214.4, "quote_volume": 395.73216, "trades": 5, "taker_buy_volume": 4214.4, "taker_buy_quote": 395.73216}, {"ts": 1769453340000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 119.2, "quote_volume": 11.2048, "trades": 1, "taker_buy_volume": 119.2, "taker_buy_quote": 11.2048}, {"ts": 1769453400000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 4367.7, "quote_volume": 411.29233, "trades": 10, "taker_buy_volume": 3310.2, "taker_buy_quote": 311.69811}, {"ts": 1769453460000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 2397.6, "quote_volume": 225.85392, "trades": 3, "taker_buy_volume": 2275.7, "taker_buy_quote": 214.37094}, {"ts": 1769453520000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 4025.7, "quote_volume": 379.22094, "trades": 5, "taker_buy_volume": 2799.6, "taker_buy_quote": 263.72232}, {"ts": 1769453580000, "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": 1769453640000, "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": 1769453700000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 5104.9, "quote_volume": 480.88158, "trades": 7, "taker_buy_volume": 2009.4, "taker_buy_quote": 189.28548}, {"ts": 1769453760000, "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": 1769453820000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 2395.7, "quote_volume": 225.67494, "trades": 5, "taker_buy_volume": 2395.7, "taker_buy_quote": 225.67494}, {"ts": 1769453880000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 106.2, "quote_volume": 10.00404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453940000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 121.9, "quote_volume": 11.49517, "trades": 1, "taker_buy_volume": 121.9, "taker_buy_quote": 11.49517}, {"ts": 1769454000000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 120.0, "quote_volume": 11.316, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 11.316}, {"ts": 1769454060000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 3717.8, "quote_volume": 351.34419, "trades": 7, "taker_buy_volume": 3292.8, "taker_buy_quote": 311.1696}, {"ts": 1769454120000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1281.9, "quote_volume": 121.01136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454180000, "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": 1769454240000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 2530.0, "quote_volume": 238.579, "trades": 7, "taker_buy_volume": 2351.7, "taker_buy_quote": 221.76531}, {"ts": 1769454300000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 1413.5, "quote_volume": 133.16377, "trades": 5, "taker_buy_volume": 240.0, "taker_buy_quote": 22.62007}, {"ts": 1769454360000, "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": 1769454420000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 365.2, "quote_volume": 34.47488, "trades": 3, "taker_buy_volume": 242.7, "taker_buy_quote": 22.91088}, {"ts": 1769454480000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 120.6, "quote_volume": 11.38464, "trades": 1, "taker_buy_volume": 120.6, "taker_buy_quote": 11.38464}, {"ts": 1769454540000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 75.9, "quote_volume": 7.16496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454600000, "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": 1769454660000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 3551.5, "quote_volume": 335.2616, "trades": 5, "taker_buy_volume": 3551.5, "taker_buy_quote": 335.2616}, {"ts": 1769454720000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 8426.4, "quote_volume": 795.98126, "trades": 10, "taker_buy_volume": 5291.0, "taker_buy_quote": 499.9995}, {"ts": 1769454780000, "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": 1769454840000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 5664.8, "quote_volume": 533.345, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454900000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 247.6, "quote_volume": 23.32392, "trades": 2, "taker_buy_volume": 247.6, "taker_buy_quote": 23.32392}, {"ts": 1769454960000, "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": 1769455020000, "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": 1769455080000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1394.2, "quote_volume": 131.33364, "trades": 4, "taker_buy_volume": 1224.8, "taker_buy_quote": 115.37616}, {"ts": 1769455140000, "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": 1769455200000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 1382.7, "quote_volume": 130.26029, "trades": 4, "taker_buy_volume": 1382.7, "taker_buy_quote": 130.26029}, {"ts": 1769455260000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 3693.9, "quote_volume": 347.62165, "trades": 8, "taker_buy_volume": 79.7, "taker_buy_quote": 7.50774}, {"ts": 1769455320000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 7843.2, "quote_volume": 737.2608, "trades": 17, "taker_buy_volume": 180.5, "taker_buy_quote": 16.967}, {"ts": 1769455380000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 4372.1, "quote_volume": 410.9774, "trades": 9, "taker_buy_volume": 4232.3, "taker_buy_quote": 397.8362}, {"ts": 1769455440000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 179.8, "quote_volume": 16.91918, "trades": 2, "taker_buy_volume": 179.8, "taker_buy_quote": 16.91918}, {"ts": 1769455500000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 56.0, "quote_volume": 5.2752, "trades": 1, "taker_buy_volume": 56.0, "taker_buy_quote": 5.2752}, {"ts": 1769455560000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 530.2, "quote_volume": 49.99786, "trades": 1, "taker_buy_volume": 530.2, "taker_buy_quote": 49.99786}, {"ts": 1769455620000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 179.5, "quote_volume": 16.9089, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455680000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 5593.3, "quote_volume": 526.34178, "trades": 8, "taker_buy_volume": 4924.8, "taker_buy_quote": 463.43593}, {"ts": 1769455740000, "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": 1769455800000, "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": 1769455860000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1179.7, "quote_volume": 111.24571, "trades": 2, "taker_buy_volume": 120.5, "taker_buy_quote": 11.36315}, {"ts": 1769455920000, "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": 1769455980000, "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": 1769456040000, "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": 1769456100000, "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": 1769456160000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 3984.8, "quote_volume": 375.10452, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456220000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 124.7, "quote_volume": 11.75921, "trades": 1, "taker_buy_volume": 124.7, "taker_buy_quote": 11.75921}, {"ts": 1769456280000, "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": 1769456340000, "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": 1769456400000, "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": 1769456460000, "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": 1769456520000, "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": 1769456580000, "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": 1769456640000, "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": 1769456700000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 121.3, "quote_volume": 11.45072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456760000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1102.5, "quote_volume": 104.076, "trades": 1, "taker_buy_volume": 1102.5, "taker_buy_quote": 104.076}, {"ts": 1769456820000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 2893.0, "quote_volume": 273.0992, "trades": 3, "taker_buy_volume": 739.0, "taker_buy_quote": 69.7616}, {"ts": 1769456880000, "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": 1769456940000, "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": 1769457000000, "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": 1769457060000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 22273.9, "quote_volume": 2096.19499, "trades": 11, "taker_buy_volume": 120.9, "taker_buy_quote": 11.37669}, {"ts": 1769457120000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1349.8, "quote_volume": 127.01618, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457180000, "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": 1769457240000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 7927.2, "quote_volume": 744.59138, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457300000, "open": 0.094, "high": 0.0943, "low": 0.094, "close": 0.0943, "volume": 3128.0, "quote_volume": 294.4193, "trades": 10, "taker_buy_volume": 3006.2, "taker_buy_quote": 282.9701}, {"ts": 1769457360000, "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": 1769457420000, "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": 1769457480000, "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": 1769457540000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 101.0, "quote_volume": 9.5243, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 9.5243}, {"ts": 1769457600000, "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": 1769457660000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 11379.7, "quote_volume": 1073.10571, "trades": 6, "taker_buy_volume": 10966.3, "taker_buy_quote": 1034.12209}, {"ts": 1769457720000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 175.5, "quote_volume": 16.53769, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457780000, "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": 1769457840000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 4282.5, "quote_volume": 403.91924, "trades": 8, "taker_buy_volume": 3123.6, "taker_buy_quote": 294.63497}, {"ts": 1769457900000, "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": 1769457960000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 7963.5, "quote_volume": 753.01028, "trades": 7, "taker_buy_volume": 7907.7, "taker_buy_quote": 747.73718}, {"ts": 1769458020000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 5685.0, "quote_volume": 536.22006, "trades": 14, "taker_buy_volume": 55.8, "taker_buy_quote": 5.26194}, {"ts": 1769458080000, "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0946, "volume": 13368.6, "quote_volume": 1261.11279, "trades": 19, "taker_buy_volume": 13193.7, "taker_buy_quote": 1244.56725}, {"ts": 1769458140000, "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": 1769458200000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 707.4, "quote_volume": 66.8493, "trades": 6, "taker_buy_volume": 529.1, "taker_buy_quote": 49.99995}, {"ts": 1769458260000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 307.2, "quote_volume": 29.0304, "trades": 3, "taker_buy_volume": 307.2, "taker_buy_quote": 29.0304}, {"ts": 1769458320000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 7535.2, "quote_volume": 712.0764, "trades": 9, "taker_buy_volume": 1280.0, "taker_buy_quote": 120.96}, {"ts": 1769458380000, "open": 0.0946, "high": 0.0949, "low": 0.0946, "close": 0.0948, "volume": 8480.1, "quote_volume": 803.2388, "trades": 10, "taker_buy_volume": 7791.1, "taker_buy_quote": 737.9216}, {"ts": 1769458440000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 139.6, "quote_volume": 13.23408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458500000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 121.9, "quote_volume": 11.55612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458560000, "open": 0.0948, "high": 0.0948, "low": 0.0945, "close": 0.0945, "volume": 8730.3, "quote_volume": 827.18443, "trades": 11, "taker_buy_volume": 5200.2, "taker_buy_quote": 492.97896}, {"ts": 1769458620000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 336.3, "quote_volume": 31.77067, "trades": 3, "taker_buy_volume": 119.5, "taker_buy_quote": 11.29275}, {"ts": 1769458680000, "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": 1769458740000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 7266.3, "quote_volume": 686.66535, "trades": 6, "taker_buy_volume": 1456.9, "taker_buy_quote": 137.67705}, {"ts": 1769458800000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 3491.0, "quote_volume": 329.8995, "trades": 3, "taker_buy_volume": 3491.0, "taker_buy_quote": 329.8995}, {"ts": 1769458860000, "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": 1769458920000, "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": 1769458980000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 5806.2, "quote_volume": 547.7702, "trades": 11, "taker_buy_volume": 1385.1, "taker_buy_quote": 130.61493}, {"ts": 1769459040000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 536.6, "quote_volume": 50.60138, "trades": 2, "taker_buy_volume": 123.2, "taker_buy_quote": 11.61776}, {"ts": 1769459100000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 9478.5, "quote_volume": 894.6633, "trades": 10, "taker_buy_volume": 8651.7, "taker_buy_quote": 816.69606}, {"ts": 1769459160000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 498.7, "quote_volume": 47.16949, "trades": 3, "taker_buy_volume": 498.7, "taker_buy_quote": 47.16949}, {"ts": 1769459220000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 123.4, "quote_volume": 11.67364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459280000, "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": 1769459340000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 5114.0, "quote_volume": 484.09082, "trades": 9, "taker_buy_volume": 3891.3, "taker_buy_quote": 368.30113}, {"ts": 1769459400000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 2367.8, "quote_volume": 224.23066, "trades": 8, "taker_buy_volume": 174.7, "taker_buy_quote": 16.54409}, {"ts": 1769459460000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 4043.5, "quote_volume": 382.5151, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459520000, "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": 1769459580000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1940.7, "quote_volume": 183.59022, "trades": 2, "taker_buy_volume": 55.7, "taker_buy_quote": 5.26922}, {"ts": 1769459640000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 3200.8, "quote_volume": 302.79568, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459700000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1648.9, "quote_volume": 155.98594, "trades": 5, "taker_buy_volume": 178.2, "taker_buy_quote": 16.85772}, {"ts": 1769459760000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1236.5, "quote_volume": 116.9729, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459820000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 178.6, "quote_volume": 16.89556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459880000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1279.6, "quote_volume": 121.05016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459940000, "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": 1769460000000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 178.6, "quote_volume": 16.8777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460060000, "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": 1769460120000, "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": 1769460180000, "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": 1769460240000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 324.2, "quote_volume": 30.6369, "trades": 3, "taker_buy_volume": 324.2, "taker_buy_quote": 30.6369}, {"ts": 1769460300000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 2733.5, "quote_volume": 258.5891, "trades": 9, "taker_buy_volume": 176.0, "taker_buy_quote": 16.6496}, {"ts": 1769460360000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 4696.8, "quote_volume": 444.16344, "trades": 8, "taker_buy_volume": 1241.0, "taker_buy_quote": 117.3986}, {"ts": 1769460420000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 5517.8, "quote_volume": 521.45006, "trades": 14, "taker_buy_volume": 1528.1, "taker_buy_quote": 144.40545}, {"ts": 1769460480000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 176.6, "quote_volume": 16.6887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460540000, "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": 1769460600000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 4542.9, "quote_volume": 428.62775, "trades": 9, "taker_buy_volume": 2145.9, "taker_buy_quote": 202.57296}, {"ts": 1769460660000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 848.9, "quote_volume": 80.13616, "trades": 6, "taker_buy_volume": 176.3, "taker_buy_quote": 16.64272}, {"ts": 1769460720000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1158.3, "quote_volume": 109.34352, "trades": 2, "taker_buy_volume": 1158.3, "taker_buy_quote": 109.34352}, {"ts": 1769460780000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 55.9, "quote_volume": 5.27696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460840000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 7070.2, "quote_volume": 666.68727, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460900000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 361.7, "quote_volume": 34.07214, "trades": 3, "taker_buy_volume": 240.3, "taker_buy_quote": 22.63626}, {"ts": 1769460960000, "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": 1769461020000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 4117.8, "quote_volume": 387.89676, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461080000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 5339.2, "quote_volume": 503.07488, "trades": 6, "taker_buy_volume": 5339.2, "taker_buy_quote": 503.07488}, {"ts": 1769461140000, "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": 1769461200000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 6668.4, "quote_volume": 629.49696, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461260000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 3380.8, "quote_volume": 319.14752, "trades": 3, "taker_buy_volume": 3380.8, "taker_buy_quote": 319.14752}, {"ts": 1769461320000, "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": 1769461380000, "open": 0.0945, "high": 0.0948, "low": 0.0945, "close": 0.0948, "volume": 10170.1, "quote_volume": 962.9038, "trades": 12, "taker_buy_volume": 9429.8, "taker_buy_quote": 892.79739}, {"ts": 1769461440000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 123.1, "quote_volume": 11.65757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461500000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 13987.1, "quote_volume": 1322.73002, "trades": 15, "taker_buy_volume": 1965.6, "taker_buy_quote": 185.94576}, {"ts": 1769461560000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 8286.9, "quote_volume": 783.11205, "trades": 9, "taker_buy_volume": 3380.1, "taker_buy_quote": 319.41945}, {"ts": 1769461620000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 5035.6, "quote_volume": 475.8642, "trades": 4, "taker_buy_volume": 5035.6, "taker_buy_quote": 475.8642}, {"ts": 1769461680000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 5508.0, "quote_volume": 520.506, "trades": 9, "taker_buy_volume": 3923.8, "taker_buy_quote": 370.7991}, {"ts": 1769461740000, "open": 0.0946, "high": 0.095, "low": 0.0946, "close": 0.095, "volume": 3039.7, "quote_volume": 288.24882, "trades": 9, "taker_buy_volume": 3039.7, "taker_buy_quote": 288.24882}, {"ts": 1769461800000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 10117.8, "quote_volume": 961.17502, "trades": 12, "taker_buy_volume": 157.8, "taker_buy_quote": 14.991}, {"ts": 1769461860000, "open": 0.095, "high": 0.0953, "low": 0.095, "close": 0.0951, "volume": 29689.7, "quote_volume": 2826.51901, "trades": 24, "taker_buy_volume": 10278.0, "taker_buy_quote": 978.62499}, {"ts": 1769461920000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 3280.3, "quote_volume": 311.95653, "trades": 4, "taker_buy_volume": 3160.5, "taker_buy_quote": 300.56355}, {"ts": 1769461980000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 24526.9, "quote_volume": 2332.17632, "trades": 23, "taker_buy_volume": 4532.4, "taker_buy_quote": 431.03124}, {"ts": 1769462040000, "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": 1769462100000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 674.5, "quote_volume": 64.0775, "trades": 3, "taker_buy_volume": 553.3, "taker_buy_quote": 52.5635}, {"ts": 1769462160000, "open": 0.095, "high": 0.0952, "low": 0.0948, "close": 0.0951, "volume": 39846.1, "quote_volume": 3784.82474, "trades": 32, "taker_buy_volume": 10218.9, "taker_buy_quote": 971.19478}, {"ts": 1769462220000, "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": 1769462280000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1848.3, "quote_volume": 175.95816, "trades": 4, "taker_buy_volume": 1434.9, "taker_buy_quote": 136.60248}, {"ts": 1769462340000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 240.4, "quote_volume": 22.88608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462400000, "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": 1769462460000, "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": 1769462520000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1223.1, "quote_volume": 116.31681, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462580000, "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": 1769462640000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 246.7, "quote_volume": 23.46117, "trades": 2, "taker_buy_volume": 122.8, "taker_buy_quote": 11.67828}, {"ts": 1769462700000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 1758.2, "quote_volume": 167.36828, "trades": 5, "taker_buy_volume": 1638.6, "taker_buy_quote": 155.98236}, {"ts": 1769462760000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 52.5, "quote_volume": 4.998, "trades": 1, "taker_buy_volume": 52.5, "taker_buy_quote": 4.998}, {"ts": 1769462820000, "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": 1769462880000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 634.7, "quote_volume": 60.41344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462940000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 833.9, "quote_volume": 79.33265, "trades": 3, "taker_buy_volume": 167.0, "taker_buy_quote": 15.8984}, {"ts": 1769463000000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 8733.6, "quote_volume": 831.26908, "trades": 13, "taker_buy_volume": 2324.5, "taker_buy_quote": 221.2924}, {"ts": 1769463060000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 120.5, "quote_volume": 11.45955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463120000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 120.0, "quote_volume": 11.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463180000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 3084.2, "quote_volume": 292.999, "trades": 4, "taker_buy_volume": 3017.1, "taker_buy_quote": 286.6245}, {"ts": 1769463240000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 105.0, "quote_volume": 9.9855, "trades": 1, "taker_buy_volume": 105.0, "taker_buy_quote": 9.9855}, {"ts": 1769463300000, "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": 1769463360000, "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": 1769463420000, "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": 1769463480000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 11045.0, "quote_volume": 1049.287, "trades": 9, "taker_buy_volume": 6872.6, "taker_buy_quote": 652.897}, {"ts": 1769463540000, "open": 0.0951, "high": 0.0954, "low": 0.0951, "close": 0.0953, "volume": 7901.4, "quote_volume": 752.95005, "trades": 14, "taker_buy_volume": 6749.0, "taker_buy_quote": 643.16767}, {"ts": 1769463600000, "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": 1769463660000, "open": 0.0953, "high": 0.0956, "low": 0.0953, "close": 0.0956, "volume": 26672.5, "quote_volume": 2545.39017, "trades": 33, "taker_buy_volume": 25511.7, "taker_buy_quote": 2434.5324}, {"ts": 1769463720000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 17419.8, "quote_volume": 1666.72065, "trades": 31, "taker_buy_volume": 9628.0, "taker_buy_quote": 921.54539}, {"ts": 1769463780000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 4967.7, "quote_volume": 475.40889, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463840000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1934.7, "quote_volume": 185.15079, "trades": 3, "taker_buy_volume": 1221.6, "taker_buy_quote": 116.90712}, {"ts": 1769463900000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 9625.4, "quote_volume": 920.18824, "trades": 5, "taker_buy_volume": 1102.5, "taker_buy_quote": 105.399}, {"ts": 1769463960000, "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": 1769464020000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 417.9, "quote_volume": 39.99303, "trades": 2, "taker_buy_volume": 417.9, "taker_buy_quote": 39.99303}, {"ts": 1769464080000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 5220.6, "quote_volume": 499.08936, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464140000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 7045.6, "quote_volume": 673.55936, "trades": 7, "taker_buy_volume": 5221.3, "taker_buy_quote": 499.15628}, {"ts": 1769464200000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 209.2, "quote_volume": 19.99952, "trades": 2, "taker_buy_volume": 209.2, "taker_buy_quote": 19.99952}, {"ts": 1769464260000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 16973.0, "quote_volume": 1619.80886, "trades": 13, "taker_buy_volume": 8742.1, "taker_buy_quote": 834.43398}, {"ts": 1769464320000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 2716.2, "quote_volume": 259.58279, "trades": 7, "taker_buy_volume": 2085.3, "taker_buy_quote": 199.26875}, {"ts": 1769464380000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 177.1, "quote_volume": 16.93076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464440000, "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": 1769464500000, "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": 1769464560000, "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": 1769464620000, "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": 1769464680000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 1280.9, "quote_volume": 122.32595, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464740000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 2836.9, "quote_volume": 270.92395, "trades": 6, "taker_buy_volume": 55.1, "taker_buy_quote": 5.26205}, {"ts": 1769464800000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1222.7, "quote_volume": 116.89012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464860000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1344.7, "quote_volume": 128.55332, "trades": 3, "taker_buy_volume": 1225.2, "taker_buy_quote": 117.12912}, {"ts": 1769464920000, "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": 1769464980000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 12421.2, "quote_volume": 1187.77805, "trades": 16, "taker_buy_volume": 3906.7, "taker_buy_quote": 373.72185}, {"ts": 1769465040000, "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": 1769465100000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 123.7, "quote_volume": 11.82572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465160000, "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": 1769465220000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 63.2, "quote_volume": 6.0356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465280000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 5224.0, "quote_volume": 499.81462, "trades": 6, "taker_buy_volume": 5224.0, "taker_buy_quote": 499.81462}, {"ts": 1769465340000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 24869.7, "quote_volume": 2375.1426, "trades": 31, "taker_buy_volume": 9282.5, "taker_buy_quote": 886.47875}, {"ts": 1769465400000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 123.4, "quote_volume": 11.79704, "trades": 1, "taker_buy_volume": 123.4, "taker_buy_quote": 11.79704}, {"ts": 1769465460000, "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": 1769465520000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 515.3, "quote_volume": 49.35379, "trades": 3, "taker_buy_volume": 515.3, "taker_buy_quote": 49.35379}, {"ts": 1769465580000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 18443.4, "quote_volume": 1768.70469, "trades": 15, "taker_buy_volume": 6688.6, "taker_buy_quote": 641.42465}, {"ts": 1769465640000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 3414.4, "quote_volume": 327.08171, "trades": 15, "taker_buy_volume": 1102.5, "taker_buy_quote": 105.6195}, {"ts": 1769465700000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 177.5, "quote_volume": 16.98675, "trades": 2, "taker_buy_volume": 177.5, "taker_buy_quote": 16.98675}, {"ts": 1769465760000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 1015.1, "quote_volume": 97.12755, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465820000, "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": 1769465880000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 14877.1, "quote_volume": 1419.29298, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465940000, "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": 1769466000000, "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": 1769466060000, "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": 1769466120000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 43582.9, "quote_volume": 4148.30594, "trades": 23, "taker_buy_volume": 55.2, "taker_buy_quote": 5.25504}, {"ts": 1769466180000, "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": 1769466240000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 123.4, "quote_volume": 11.76002, "trades": 1, "taker_buy_volume": 123.4, "taker_buy_quote": 11.76002}, {"ts": 1769466300000, "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": 1769466360000, "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": 1769466420000, "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": 1769466480000, "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": 1769466540000, "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": 1769466600000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 21037.5, "quote_volume": 2002.11498, "trades": 20, "taker_buy_volume": 7303.4, "taker_buy_quote": 695.47871}, {"ts": 1769466660000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 4963.7, "quote_volume": 473.0299, "trades": 6, "taker_buy_volume": 4856.6, "taker_buy_quote": 462.83398}, {"ts": 1769466720000, "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": 1769466780000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 18457.8, "quote_volume": 1760.96, "trades": 8, "taker_buy_volume": 18338.0, "taker_buy_quote": 1749.5191}, {"ts": 1769466840000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 119.4, "quote_volume": 11.41464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466900000, "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": 1769466960000, "open": 0.0957, "high": 0.096, "low": 0.0957, "close": 0.096, "volume": 18493.4, "quote_volume": 1771.98029, "trades": 16, "taker_buy_volume": 11723.7, "taker_buy_quote": 1122.26159}, {"ts": 1769467020000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 119.6, "quote_volume": 11.4816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467080000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 123.9, "quote_volume": 11.88201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467140000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 13280.2, "quote_volume": 1271.02439, "trades": 11, "taker_buy_volume": 6750.4, "taker_buy_quote": 646.11042}, {"ts": 1769467200000, "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": 1769467260000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 5311.2, "quote_volume": 508.44417, "trades": 5, "taker_buy_volume": 1746.5, "taker_buy_quote": 167.30238}, {"ts": 1769467320000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 8994.5, "quote_volume": 863.41819, "trades": 8, "taker_buy_volume": 8697.6, "taker_buy_quote": 834.94548}, {"ts": 1769467380000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 846.1, "quote_volume": 81.14099, "trades": 4, "taker_buy_volume": 726.4, "taker_buy_quote": 69.66176}, {"ts": 1769467440000, "open": 0.0958, "high": 0.0958, "low": 0.0954, "close": 0.0956, "volume": 26135.4, "quote_volume": 2494.04538, "trades": 16, "taker_buy_volume": 9358.6, "taker_buy_quote": 893.22428}, {"ts": 1769467500000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 41707.9, "quote_volume": 3992.39084, "trades": 30, "taker_buy_volume": 38047.7, "taker_buy_quote": 3642.42887}, {"ts": 1769467560000, "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": 1769467620000, "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": 1769467680000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 211.4, "quote_volume": 20.27326, "trades": 1, "taker_buy_volume": 211.4, "taker_buy_quote": 20.27326}, {"ts": 1769467740000, "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": 1769467800000, "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": 1769467860000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 1150.4, "quote_volume": 110.29637, "trades": 4, "taker_buy_volume": 880.5, "taker_buy_quote": 84.43995}, {"ts": 1769467920000, "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": 1769467980000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 358.8, "quote_volume": 34.37304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468040000, "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": 1769468100000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 249.2, "quote_volume": 23.8908, "trades": 4, "taker_buy_volume": 166.8, "taker_buy_quote": 15.99688}, {"ts": 1769468160000, "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": 1769468220000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 3220.2, "quote_volume": 308.49516, "trades": 6, "taker_buy_volume": 155.5, "taker_buy_quote": 14.8969}, {"ts": 1769468280000, "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": 1769468340000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 68.1, "quote_volume": 6.52398, "trades": 1, "taker_buy_volume": 68.1, "taker_buy_quote": 6.52398}, {"ts": 1769468400000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 175.9, "quote_volume": 16.83363, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468460000, "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": 1769468520000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 179.0, "quote_volume": 17.1303, "trades": 2, "taker_buy_volume": 179.0, "taker_buy_quote": 17.1303}, {"ts": 1769468580000, "open": 0.0957, "high": 0.0957, "low": 0.0954, "close": 0.0954, "volume": 1949.9, "quote_volume": 186.36334, "trades": 12, "taker_buy_volume": 285.6, "taker_buy_quote": 27.26828}, {"ts": 1769468640000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 1301.3, "quote_volume": 124.52337, "trades": 6, "taker_buy_volume": 233.2, "taker_buy_quote": 22.3062}, {"ts": 1769468700000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 9863.6, "quote_volume": 945.66838, "trades": 9, "taker_buy_volume": 9689.0, "taker_buy_quote": 928.9417}, {"ts": 1769468760000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 1237.8, "quote_volume": 118.54124, "trades": 9, "taker_buy_volume": 1002.8, "taker_buy_quote": 96.05174}, {"ts": 1769468820000, "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": 1769468880000, "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": 1769468940000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 249.6, "quote_volume": 23.90409, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469000000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 301.3, "quote_volume": 28.86454, "trades": 3, "taker_buy_volume": 175.8, "taker_buy_quote": 16.84164}, {"ts": 1769469060000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 1310.9, "quote_volume": 125.33407, "trades": 3, "taker_buy_volume": 1068.1, "taker_buy_quote": 102.11036}, {"ts": 1769469120000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 119.0, "quote_volume": 11.3883, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 11.3883}, {"ts": 1769469180000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 569.4, "quote_volume": 54.49158, "trades": 1, "taker_buy_volume": 569.4, "taker_buy_quote": 54.49158}, {"ts": 1769469240000, "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": 1769469300000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 7597.8, "quote_volume": 727.20966, "trades": 8, "taker_buy_volume": 240.7, "taker_buy_quote": 23.05906}, {"ts": 1769469360000, "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": 1769469420000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 4422.1, "quote_volume": 422.11961, "trades": 7, "taker_buy_volume": 119.0, "taker_buy_quote": 11.3526}, {"ts": 1769469480000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 421.7, "quote_volume": 40.28452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469540000, "open": 0.0955, "high": 0.0955, "low": 0.095, "close": 0.0952, "volume": 106063.0, "quote_volume": 10095.2932, "trades": 46, "taker_buy_volume": 20597.8, "taker_buy_quote": 1959.82684}, {"ts": 1769469600000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 20685.5, "quote_volume": 1969.2596, "trades": 17, "taker_buy_volume": 14141.4, "taker_buy_quote": 1346.26128}, {"ts": 1769469660000, "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": 1769469720000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1384.4, "quote_volume": 131.93332, "trades": 3, "taker_buy_volume": 191.9, "taker_buy_quote": 18.28807}, {"ts": 1769469780000, "open": 0.0953, "high": 0.0953, "low": 0.095, "close": 0.095, "volume": 7335.1, "quote_volume": 697.24258, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469840000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 10078.6, "quote_volume": 958.39058, "trades": 16, "taker_buy_volume": 7876.2, "taker_buy_quote": 749.07378}, {"ts": 1769469900000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 177.1, "quote_volume": 16.84221, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469960000, "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": 1769470020000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 4529.9, "quote_volume": 430.79349, "trades": 7, "taker_buy_volume": 3159.6, "taker_buy_quote": 300.47796}, {"ts": 1769470080000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1972.2, "quote_volume": 187.359, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470140000, "open": 0.0949, "high": 0.0949, "low": 0.0946, "close": 0.0948, "volume": 79195.2, "quote_volume": 7505.32582, "trades": 65, "taker_buy_volume": 36945.7, "taker_buy_quote": 3502.273}, {"ts": 1769470200000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 1148.0, "quote_volume": 108.97856, "trades": 3, "taker_buy_volume": 1148.0, "taker_buy_quote": 108.97856}, {"ts": 1769470260000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 995.8, "quote_volume": 94.50142, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470320000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 230.2, "quote_volume": 21.84598, "trades": 4, "taker_buy_volume": 230.2, "taker_buy_quote": 21.84598}, {"ts": 1769470380000, "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": 1769470440000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 7014.9, "quote_volume": 666.17844, "trades": 9, "taker_buy_volume": 1248.0, "taker_buy_quote": 118.56}, {"ts": 1769470500000, "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": 1769470560000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 12165.3, "quote_volume": 1154.48697, "trades": 6, "taker_buy_volume": 4690.2, "taker_buy_quote": 445.09998}, {"ts": 1769470620000, "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": 1769470680000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 55.5, "quote_volume": 5.2725, "trades": 1, "taker_buy_volume": 55.5, "taker_buy_quote": 5.2725}, {"ts": 1769470740000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1366.9, "quote_volume": 129.8555, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470800000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 8401.6, "quote_volume": 799.23751, "trades": 17, "taker_buy_volume": 5483.1, "taker_buy_quote": 521.8254}, {"ts": 1769470860000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 1669.4, "quote_volume": 158.5505, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470920000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 123.2, "quote_volume": 11.67936, "trades": 1, "taker_buy_volume": 123.2, "taker_buy_quote": 11.67936}, {"ts": 1769470980000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 6830.1, "quote_volume": 646.81047, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471040000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 1813.6, "quote_volume": 171.51906, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471100000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 6929.6, "quote_volume": 654.17564, "trades": 6, "taker_buy_volume": 1192.5, "taker_buy_quote": 112.572}, {"ts": 1769471160000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 799.7, "quote_volume": 75.49168, "trades": 3, "taker_buy_volume": 501.7, "taker_buy_quote": 47.36048}, {"ts": 1769471220000, "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": 1769471280000, "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": 1769471340000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 3831.5, "quote_volume": 361.31045, "trades": 5, "taker_buy_volume": 2027.5, "taker_buy_quote": 191.19325}, {"ts": 1769471400000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 3003.3, "quote_volume": 283.51152, "trades": 7, "taker_buy_volume": 1926.1, "taker_buy_quote": 181.82384}, {"ts": 1769471460000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 87.5, "quote_volume": 8.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471520000, "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": 1769471580000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 122.6, "quote_volume": 11.57344, "trades": 1, "taker_buy_volume": 122.6, "taker_buy_quote": 11.57344}, {"ts": 1769471640000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 120.7, "quote_volume": 11.39408, "trades": 1, "taker_buy_volume": 120.7, "taker_buy_quote": 11.39408}, {"ts": 1769471700000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 4977.8, "quote_volume": 470.57497, "trades": 10, "taker_buy_volume": 4977.8, "taker_buy_quote": 470.57497}, {"ts": 1769471760000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 940.0, "quote_volume": 88.9475, "trades": 5, "taker_buy_volume": 940.0, "taker_buy_quote": 88.9475}, {"ts": 1769471820000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 8058.6, "quote_volume": 763.22382, "trades": 9, "taker_buy_volume": 8058.6, "taker_buy_quote": 763.22382}, {"ts": 1769471880000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 23117.4, "quote_volume": 2189.05517, "trades": 14, "taker_buy_volume": 1208.8, "taker_buy_quote": 114.35248}, {"ts": 1769471940000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 122.8, "quote_volume": 11.62916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472000000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 2430.3, "quote_volume": 229.66335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472060000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 2544.6, "quote_volume": 239.95578, "trades": 4, "taker_buy_volume": 815.3, "taker_buy_quote": 76.88279}, {"ts": 1769472120000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 6321.4, "quote_volume": 595.82262, "trades": 6, "taker_buy_volume": 4240.1, "taker_buy_quote": 399.75207}, {"ts": 1769472180000, "open": 0.0943, "high": 0.0943, "low": 0.094, "close": 0.094, "volume": 3837.9, "quote_volume": 360.872, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472240000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1206.8, "quote_volume": 113.55988, "trades": 5, "taker_buy_volume": 366.8, "taker_buy_quote": 34.51588}, {"ts": 1769472300000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 21220.4, "quote_volume": 1999.78783, "trades": 19, "taker_buy_volume": 16543.2, "taker_buy_quote": 1559.20801}, {"ts": 1769472360000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 9731.3, "quote_volume": 917.6495, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472420000, "open": 0.0942, "high": 0.0942, "low": 0.0939, "close": 0.0939, "volume": 3505.6, "quote_volume": 329.57052, "trades": 8, "taker_buy_volume": 119.0, "taker_buy_quote": 11.2098}, {"ts": 1769472480000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 195.6, "quote_volume": 18.34728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472540000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 19574.9, "quote_volume": 1834.10619, "trades": 27, "taker_buy_volume": 7689.4, "taker_buy_quote": 720.50907}, {"ts": 1769472600000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 43331.1, "quote_volume": 4064.341, "trades": 28, "taker_buy_volume": 33081.2, "taker_buy_quote": 3102.90038}, {"ts": 1769472660000, "open": 0.0937, "high": 0.0939, "low": 0.0935, "close": 0.0936, "volume": 69104.5, "quote_volume": 6473.98378, "trades": 44, "taker_buy_volume": 23057.1, "taker_buy_quote": 2162.05405}, {"ts": 1769472720000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 3015.2, "quote_volume": 282.51222, "trades": 6, "taker_buy_volume": 2649.9, "taker_buy_quote": 248.29563}, {"ts": 1769472780000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 2857.7, "quote_volume": 267.33816, "trades": 7, "taker_buy_volume": 1302.4, "taker_buy_quote": 121.78639}, {"ts": 1769472840000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 15682.5, "quote_volume": 1467.882, "trades": 11, "taker_buy_volume": 12573.6, "taker_buy_quote": 1176.88896}, {"ts": 1769472900000, "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": 1769472960000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 243.7, "quote_volume": 22.78595, "trades": 2, "taker_buy_volume": 123.3, "taker_buy_quote": 11.52855}, {"ts": 1769473020000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 3645.7, "quote_volume": 340.87295, "trades": 6, "taker_buy_volume": 2751.4, "taker_buy_quote": 257.2559}, {"ts": 1769473080000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 124.9, "quote_volume": 11.67815, "trades": 1, "taker_buy_volume": 124.9, "taker_buy_quote": 11.67815}, {"ts": 1769473140000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 123.4, "quote_volume": 11.5379, "trades": 1, "taker_buy_volume": 123.4, "taker_buy_quote": 11.5379}, {"ts": 1769473200000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 242.0, "quote_volume": 22.6633, "trades": 2, "taker_buy_volume": 242.0, "taker_buy_quote": 22.6633}, {"ts": 1769473260000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 239.0, "quote_volume": 22.3943, "trades": 2, "taker_buy_volume": 119.8, "taker_buy_quote": 11.22526}, {"ts": 1769473320000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 5772.8, "quote_volume": 541.48864, "trades": 3, "taker_buy_volume": 124.9, "taker_buy_quote": 11.71562}, {"ts": 1769473380000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 9845.6, "quote_volume": 923.51728, "trades": 4, "taker_buy_volume": 6351.7, "taker_buy_quote": 595.78946}, {"ts": 1769473440000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 618.3, "quote_volume": 58.05837, "trades": 7, "taker_buy_volume": 358.6, "taker_buy_quote": 33.67254}, {"ts": 1769473500000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 6526.3, "quote_volume": 612.95504, "trades": 6, "taker_buy_volume": 5568.2, "taker_buy_quote": 522.89364}, {"ts": 1769473560000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 6684.4, "quote_volume": 627.66516, "trades": 7, "taker_buy_volume": 2378.4, "taker_buy_quote": 223.33176}, {"ts": 1769473620000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 300.0, "quote_volume": 28.17, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 28.17}, {"ts": 1769473680000, "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": 1769473740000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 119.2, "quote_volume": 11.19288, "trades": 1, "taker_buy_volume": 119.2, "taker_buy_quote": 11.19288}, {"ts": 1769473800000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 7834.1, "quote_volume": 734.83858, "trades": 8, "taker_buy_volume": 7714.6, "taker_buy_quote": 723.62948}, {"ts": 1769473860000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 367.3, "quote_volume": 34.48947, "trades": 3, "taker_buy_volume": 122.1, "taker_buy_quote": 11.46519}, {"ts": 1769473920000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1121.4, "quote_volume": 105.29946, "trades": 3, "taker_buy_volume": 122.8, "taker_buy_quote": 11.53092}, {"ts": 1769473980000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 123.6, "quote_volume": 11.60604, "trades": 1, "taker_buy_volume": 123.6, "taker_buy_quote": 11.60604}, {"ts": 1769474040000, "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": 1769474100000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1196.7, "quote_volume": 112.25046, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474160000, "open": 0.0937, "high": 0.0937, "low": 0.0933, "close": 0.0935, "volume": 45992.1, "quote_volume": 4300.73126, "trades": 33, "taker_buy_volume": 9997.5, "taker_buy_quote": 935.17713}, {"ts": 1769474220000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 480.3, "quote_volume": 44.90805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474280000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 19377.9, "quote_volume": 1810.15864, "trades": 19, "taker_buy_volume": 10155.8, "taker_buy_quote": 948.8145}, {"ts": 1769474340000, "open": 0.0935, "high": 0.0938, "low": 0.0935, "close": 0.0936, "volume": 30341.7, "quote_volume": 2838.21699, "trades": 36, "taker_buy_volume": 7254.7, "taker_buy_quote": 679.50914}, {"ts": 1769474400000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 420.5, "quote_volume": 39.42539, "trades": 5, "taker_buy_volume": 420.5, "taker_buy_quote": 39.42539}, {"ts": 1769474460000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1114.3, "quote_volume": 104.40991, "trades": 3, "taker_buy_volume": 939.0, "taker_buy_quote": 87.9843}, {"ts": 1769474520000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 1487.1, "quote_volume": 139.47207, "trades": 7, "taker_buy_volume": 355.2, "taker_buy_quote": 33.29985}, {"ts": 1769474580000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 891.2, "quote_volume": 83.59456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474640000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1132.4, "quote_volume": 106.10588, "trades": 3, "taker_buy_volume": 954.2, "taker_buy_quote": 89.40854}, {"ts": 1769474700000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 178.0, "quote_volume": 16.6608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474760000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 9872.4, "quote_volume": 923.0694, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474820000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 22954.0, "quote_volume": 2144.87876, "trades": 34, "taker_buy_volume": 13323.7, "taker_buy_quote": 1245.4031}, {"ts": 1769474880000, "open": 0.0934, "high": 0.0937, "low": 0.0934, "close": 0.0935, "volume": 3457.3, "quote_volume": 323.39385, "trades": 17, "taker_buy_volume": 945.1, "taker_buy_quote": 88.45008}, {"ts": 1769474940000, "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": 1769475000000, "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": 1769475060000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 175.8, "quote_volume": 16.4373, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475120000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 175.8, "quote_volume": 16.4373, "trades": 2, "taker_buy_volume": 175.8, "taker_buy_quote": 16.4373}, {"ts": 1769475180000, "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": 1769475240000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1189.7, "quote_volume": 111.35592, "trades": 5, "taker_buy_volume": 176.4, "taker_buy_quote": 16.51104}, {"ts": 1769475300000, "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": 1769475360000, "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": 1769475420000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 5385.2, "quote_volume": 503.88528, "trades": 11, "taker_buy_volume": 1424.0, "taker_buy_quote": 133.2864}, {"ts": 1769475480000, "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": 1769475540000, "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": 1769475600000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 10555.8, "quote_volume": 986.9673, "trades": 23, "taker_buy_volume": 4864.7, "taker_buy_quote": 454.84945}, {"ts": 1769475660000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 18503.8, "quote_volume": 1731.4894, "trades": 19, "taker_buy_volume": 9645.2, "taker_buy_quote": 902.65909}, {"ts": 1769475720000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1336.1, "quote_volume": 125.05896, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475780000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 217.7, "quote_volume": 20.38628, "trades": 2, "taker_buy_volume": 217.7, "taker_buy_quote": 20.38628}, {"ts": 1769475840000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 458.2, "quote_volume": 42.94573, "trades": 4, "taker_buy_volume": 458.2, "taker_buy_quote": 42.94573}, {"ts": 1769475900000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 489.4, "quote_volume": 45.87512, "trades": 3, "taker_buy_volume": 183.4, "taker_buy_quote": 17.20292}, {"ts": 1769475960000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 5990.1, "quote_volume": 560.35233, "trades": 11, "taker_buy_volume": 3482.7, "taker_buy_quote": 325.88595}, {"ts": 1769476020000, "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": 1769476080000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 242.4, "quote_volume": 22.6644, "trades": 2, "taker_buy_volume": 120.8, "taker_buy_quote": 11.2948}, {"ts": 1769476140000, "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": 1769476200000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 6111.7, "quote_volume": 571.44395, "trades": 5, "taker_buy_volume": 119.7, "taker_buy_quote": 11.19195}, {"ts": 1769476260000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 2817.2, "quote_volume": 263.0002, "trades": 11, "taker_buy_volume": 1507.6, "taker_buy_quote": 140.68356}, {"ts": 1769476320000, "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": 1769476380000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 1322.1, "quote_volume": 123.33945, "trades": 4, "taker_buy_volume": 120.3, "taker_buy_quote": 11.23602}, {"ts": 1769476440000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 240.9, "quote_volume": 22.47597, "trades": 3, "taker_buy_volume": 240.9, "taker_buy_quote": 22.47597}, {"ts": 1769476500000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 502.9, "quote_volume": 46.92057, "trades": 3, "taker_buy_volume": 122.5, "taker_buy_quote": 11.42925}, {"ts": 1769476560000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 363.4, "quote_volume": 33.94156, "trades": 3, "taker_buy_volume": 363.4, "taker_buy_quote": 33.94156}, {"ts": 1769476620000, "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": 1769476680000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 124.1, "quote_volume": 11.57853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476740000, "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": 1769476800000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 10755.6, "quote_volume": 1004.561, "trades": 9, "taker_buy_volume": 10633.6, "taker_buy_quote": 993.1662}, {"ts": 1769476860000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 5249.2, "quote_volume": 491.03839, "trades": 13, "taker_buy_volume": 2992.9, "taker_buy_quote": 280.08659}, {"ts": 1769476920000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 17739.7, "quote_volume": 1655.10157, "trades": 19, "taker_buy_volume": 1638.3, "taker_buy_quote": 152.84095}, {"ts": 1769476980000, "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": 1769477040000, "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": 1769477100000, "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": 1769477160000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 1082.7, "quote_volume": 101.22002, "trades": 3, "taker_buy_volume": 247.7, "taker_buy_quote": 23.14752}, {"ts": 1769477220000, "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": 1769477280000, "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": 1769477340000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 240.1, "quote_volume": 22.44935, "trades": 2, "taker_buy_volume": 121.2, "taker_buy_quote": 11.3322}, {"ts": 1769477400000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 352.7, "quote_volume": 32.94218, "trades": 4, "taker_buy_volume": 176.9, "taker_buy_quote": 16.52246}, {"ts": 1769477460000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 56.5, "quote_volume": 5.2771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477520000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 958.3, "quote_volume": 89.50522, "trades": 4, "taker_buy_volume": 958.3, "taker_buy_quote": 89.50522}, {"ts": 1769477580000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 14976.0, "quote_volume": 1400.70127, "trades": 22, "taker_buy_volume": 3255.3, "taker_buy_quote": 304.50015}, {"ts": 1769477640000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 25945.9, "quote_volume": 2426.0429, "trades": 21, "taker_buy_volume": 177.5, "taker_buy_quote": 16.59625}, {"ts": 1769477700000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1009.7, "quote_volume": 94.40695, "trades": 2, "taker_buy_volume": 953.3, "taker_buy_quote": 89.13355}, {"ts": 1769477760000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 2260.0, "quote_volume": 210.87577, "trades": 12, "taker_buy_volume": 181.2, "taker_buy_quote": 16.90596}, {"ts": 1769477820000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 4657.6, "quote_volume": 434.67884, "trades": 14, "taker_buy_volume": 4424.9, "taker_buy_quote": 412.96793}, {"ts": 1769477880000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 27664.6, "quote_volume": 2589.38901, "trades": 10, "taker_buy_volume": 3644.1, "taker_buy_quote": 341.07021}, {"ts": 1769477940000, "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": 1769478000000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 618.7, "quote_volume": 57.88584, "trades": 3, "taker_buy_volume": 497.5, "taker_buy_quote": 46.55364}, {"ts": 1769478060000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 300.5, "quote_volume": 28.06087, "trades": 3, "taker_buy_volume": 120.2, "taker_buy_quote": 11.22668}, {"ts": 1769478120000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 4772.0, "quote_volume": 446.15466, "trades": 9, "taker_buy_volume": 1966.7, "taker_buy_quote": 183.90114}, {"ts": 1769478180000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1192.5, "quote_volume": 111.49875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478240000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 373.5, "quote_volume": 34.8849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478300000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 246.1, "quote_volume": 23.01035, "trades": 2, "taker_buy_volume": 246.1, "taker_buy_quote": 23.01035}, {"ts": 1769478360000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 18527.9, "quote_volume": 1732.71348, "trades": 18, "taker_buy_volume": 2072.0, "taker_buy_quote": 193.95544}, {"ts": 1769478420000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 120.9, "quote_volume": 11.31624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478480000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 5498.8, "quote_volume": 514.87268, "trades": 7, "taker_buy_volume": 5498.8, "taker_buy_quote": 514.87268}, {"ts": 1769478540000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 3141.4, "quote_volume": 294.59961, "trades": 5, "taker_buy_volume": 1311.8, "taker_buy_quote": 123.04684}, {"ts": 1769478600000, "open": 0.0937, "high": 0.0937, "low": 0.0934, "close": 0.0935, "volume": 20114.0, "quote_volume": 1880.75506, "trades": 12, "taker_buy_volume": 12550.2, "taker_buy_quote": 1172.30245}, {"ts": 1769478660000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 9077.4, "quote_volume": 848.56931, "trades": 12, "taker_buy_volume": 1675.9, "taker_buy_quote": 156.52906}, {"ts": 1769478720000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 2223.0, "quote_volume": 207.6282, "trades": 5, "taker_buy_volume": 1030.5, "taker_buy_quote": 96.2487}, {"ts": 1769478780000, "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": 1769478840000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 13211.2, "quote_volume": 1232.65849, "trades": 6, "taker_buy_volume": 1657.8, "taker_buy_quote": 154.72627}, {"ts": 1769478900000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 7059.0, "quote_volume": 658.96394, "trades": 7, "taker_buy_volume": 3469.9, "taker_buy_quote": 323.96941}, {"ts": 1769478960000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 121.0, "quote_volume": 11.2893, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 11.2893}, {"ts": 1769479020000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1383.6, "quote_volume": 129.22824, "trades": 4, "taker_buy_volume": 1383.6, "taker_buy_quote": 129.22824}, {"ts": 1769479080000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 122.5, "quote_volume": 11.4415, "trades": 1, "taker_buy_volume": 122.5, "taker_buy_quote": 11.4415}, {"ts": 1769479140000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 734.3, "quote_volume": 68.51019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479200000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 2516.1, "quote_volume": 235.00374, "trades": 4, "taker_buy_volume": 2516.1, "taker_buy_quote": 235.00374}, {"ts": 1769479260000, "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": 1769479320000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 10464.3, "quote_volume": 979.43894, "trades": 5, "taker_buy_volume": 10268.9, "taker_buy_quote": 961.16904}, {"ts": 1769479380000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 51457.1, "quote_volume": 4824.55012, "trades": 27, "taker_buy_volume": 24739.2, "taker_buy_quote": 2319.30175}, {"ts": 1769479440000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 385.7, "quote_volume": 36.15427, "trades": 3, "taker_buy_volume": 141.8, "taker_buy_quote": 13.30084}, {"ts": 1769479500000, "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": 1769479560000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 10786.9, "quote_volume": 1010.73253, "trades": 8, "taker_buy_volume": 10786.9, "taker_buy_quote": 1010.73253}, {"ts": 1769479620000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 3527.1, "quote_volume": 330.48927, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479680000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 180.2, "quote_volume": 16.88474, "trades": 2, "taker_buy_volume": 180.2, "taker_buy_quote": 16.88474}, {"ts": 1769479740000, "open": 0.0938, "high": 0.0943, "low": 0.0938, "close": 0.0942, "volume": 32301.5, "quote_volume": 3038.74075, "trades": 29, "taker_buy_volume": 20952.9, "taker_buy_quote": 1970.28667}, {"ts": 1769479800000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 124.8, "quote_volume": 11.74368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479860000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 46351.1, "quote_volume": 4351.96674, "trades": 30, "taker_buy_volume": 8760.3, "taker_buy_quote": 822.14282}, {"ts": 1769479920000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 1074.4, "quote_volume": 100.89177, "trades": 4, "taker_buy_volume": 1074.4, "taker_buy_quote": 100.89177}, {"ts": 1769479980000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 3402.6, "quote_volume": 320.18466, "trades": 3, "taker_buy_volume": 3402.6, "taker_buy_quote": 320.18466}, {"ts": 1769480040000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 4546.7, "quote_volume": 427.84447, "trades": 5, "taker_buy_volume": 4427.1, "taker_buy_quote": 416.59011}, {"ts": 1769480100000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1676.0, "quote_volume": 157.7116, "trades": 6, "taker_buy_volume": 239.4, "taker_buy_quote": 22.52754}, {"ts": 1769480160000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 243.7, "quote_volume": 22.93217, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480220000, "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": 1769480280000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 1164.1, "quote_volume": 109.39876, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480340000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 1314.5, "quote_volume": 123.3123, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480400000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 1767.5, "quote_volume": 165.83706, "trades": 4, "taker_buy_volume": 1767.5, "taker_buy_quote": 165.83706}, {"ts": 1769480460000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 23227.3, "quote_volume": 2178.72074, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480520000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 31103.1, "quote_volume": 2914.36047, "trades": 9, "taker_buy_volume": 4546.2, "taker_buy_quote": 425.97894}, {"ts": 1769480580000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 4780.1, "quote_volume": 448.37338, "trades": 5, "taker_buy_volume": 3587.6, "taker_buy_quote": 336.51688}, {"ts": 1769480640000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 3740.3, "quote_volume": 350.84014, "trades": 5, "taker_buy_volume": 245.0, "taker_buy_quote": 22.981}, {"ts": 1769480700000, "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": 1769480760000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 124.6, "quote_volume": 11.69994, "trades": 1, "taker_buy_volume": 124.6, "taker_buy_quote": 11.69994}, {"ts": 1769480820000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 4547.4, "quote_volume": 427.00086, "trades": 6, "taker_buy_volume": 2400.3, "taker_buy_quote": 225.38817}, {"ts": 1769480880000, "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": 1769480940000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 56.1, "quote_volume": 5.26779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481000000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 175.0, "quote_volume": 16.4325, "trades": 2, "taker_buy_volume": 175.0, "taker_buy_quote": 16.4325}, {"ts": 1769481060000, "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": 1769481120000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 1826.6, "quote_volume": 171.98453, "trades": 7, "taker_buy_volume": 1826.6, "taker_buy_quote": 171.98453}, {"ts": 1769481180000, "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": 1769481240000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 9870.8, "quote_volume": 929.07549, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481300000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 20841.3, "quote_volume": 1962.20492, "trades": 8, "taker_buy_volume": 20841.3, "taker_buy_quote": 1962.20492}, {"ts": 1769481360000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 1027.6, "quote_volume": 96.70915, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481420000, "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": 1769481480000, "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": 1769481540000, "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": 1769481600000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 1923.8, "quote_volume": 181.2341, "trades": 8, "taker_buy_volume": 1676.7, "taker_buy_quote": 157.95728}, {"ts": 1769481660000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 36696.2, "quote_volume": 3465.12792, "trades": 28, "taker_buy_volume": 14222.4, "taker_buy_quote": 1343.43322}, {"ts": 1769481720000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 5021.9, "quote_volume": 473.79248, "trades": 7, "taker_buy_volume": 241.7, "taker_buy_quote": 22.79231}, {"ts": 1769481780000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 9298.3, "quote_volume": 876.82969, "trades": 3, "taker_buy_volume": 2966.5, "taker_buy_quote": 279.74095}, {"ts": 1769481840000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 9793.4, "quote_volume": 924.80394, "trades": 7, "taker_buy_volume": 9793.4, "taker_buy_quote": 924.80394}, {"ts": 1769481900000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 1179.2, "quote_volume": 111.6983, "trades": 5, "taker_buy_volume": 403.0, "taker_buy_quote": 38.19216}, {"ts": 1769481960000, "open": 0.0949, "high": 0.0958, "low": 0.0948, "close": 0.0957, "volume": 95059.0, "quote_volume": 9062.41766, "trades": 92, "taker_buy_volume": 73299.2, "taker_buy_quote": 6989.52832}, {"ts": 1769482020000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 2902.0, "quote_volume": 277.67796, "trades": 6, "taker_buy_volume": 627.5, "taker_buy_quote": 60.02036}, {"ts": 1769482080000, "open": 0.0956, "high": 0.0957, "low": 0.0953, "close": 0.0954, "volume": 56307.3, "quote_volume": 5373.1076, "trades": 50, "taker_buy_volume": 15664.4, "taker_buy_quote": 1494.6858}, {"ts": 1769482140000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 3987.7, "quote_volume": 380.42658, "trades": 7, "taker_buy_volume": 3031.4, "taker_buy_quote": 289.19556}, {"ts": 1769482200000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 18900.3, "quote_volume": 1800.97225, "trades": 11, "taker_buy_volume": 368.8, "taker_buy_quote": 35.14664}, {"ts": 1769482260000, "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": 1769482320000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 41829.1, "quote_volume": 3979.39012, "trades": 27, "taker_buy_volume": 10614.2, "taker_buy_quote": 1009.73954}, {"ts": 1769482380000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 6451.2, "quote_volume": 615.09088, "trades": 11, "taker_buy_volume": 4163.5, "taker_buy_quote": 397.07307}, {"ts": 1769482440000, "open": 0.0953, "high": 0.0953, "low": 0.0949, "close": 0.0949, "volume": 13989.0, "quote_volume": 1329.93596, "trades": 16, "taker_buy_volume": 6200.7, "taker_buy_quote": 588.44643}, {"ts": 1769482500000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 1165.8, "quote_volume": 110.61039, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482560000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 956.9, "quote_volume": 90.80981, "trades": 2, "taker_buy_volume": 956.9, "taker_buy_quote": 90.80981}, {"ts": 1769482620000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 12797.2, "quote_volume": 1216.0464, "trades": 13, "taker_buy_volume": 5521.0, "taker_buy_quote": 524.8074}, {"ts": 1769482680000, "open": 0.0949, "high": 0.0953, "low": 0.0949, "close": 0.0953, "volume": 9996.3, "quote_volume": 950.58245, "trades": 13, "taker_buy_volume": 8803.8, "taker_buy_quote": 837.1757}, {"ts": 1769482740000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 180.0, "quote_volume": 17.136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482800000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 7308.0, "quote_volume": 693.58994, "trades": 10, "taker_buy_volume": 1437.6, "taker_buy_quote": 136.42824}, {"ts": 1769482860000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 3592.0, "quote_volume": 340.8808, "trades": 5, "taker_buy_volume": 3592.0, "taker_buy_quote": 340.8808}, {"ts": 1769482920000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 13741.5, "quote_volume": 1302.02725, "trades": 9, "taker_buy_volume": 12426.1, "taker_buy_quote": 1177.32733}, {"ts": 1769482980000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 9717.0, "quote_volume": 921.50795, "trades": 18, "taker_buy_volume": 9717.0, "taker_buy_quote": 921.50795}, {"ts": 1769483040000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 121.3, "quote_volume": 11.49924, "trades": 1, "taker_buy_volume": 121.3, "taker_buy_quote": 11.49924}, {"ts": 1769483100000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 362.7, "quote_volume": 34.42023, "trades": 3, "taker_buy_volume": 241.6, "taker_buy_quote": 22.92784}, {"ts": 1769483160000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 4656.8, "quote_volume": 441.68004, "trades": 7, "taker_buy_volume": 226.5, "taker_buy_quote": 21.4722}, {"ts": 1769483220000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 2230.8, "quote_volume": 211.47216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483280000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 465.2, "quote_volume": 44.04205, "trades": 5, "taker_buy_volume": 221.0, "taker_buy_quote": 20.9287}, {"ts": 1769483340000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 25615.1, "quote_volume": 2420.62695, "trades": 13, "taker_buy_volume": 5970.6, "taker_buy_quote": 564.2217}, {"ts": 1769483400000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 890.7, "quote_volume": 84.17115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483460000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 7188.8, "quote_volume": 679.6659, "trades": 8, "taker_buy_volume": 7188.8, "taker_buy_quote": 679.6659}, {"ts": 1769483520000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 720.4, "quote_volume": 68.02364, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483580000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 19208.9, "quote_volume": 1814.41305, "trades": 30, "taker_buy_volume": 13764.2, "taker_buy_quote": 1300.43337}, {"ts": 1769483640000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 16275.8, "quote_volume": 1537.2575, "trades": 23, "taker_buy_volume": 9116.1, "taker_buy_quote": 860.78348}, {"ts": 1769483700000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 25664.6, "quote_volume": 2425.34969, "trades": 15, "taker_buy_volume": 973.5, "taker_buy_quote": 92.05574}, {"ts": 1769483760000, "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": 1769483820000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 6532.3, "quote_volume": 617.30235, "trades": 10, "taker_buy_volume": 6532.3, "taker_buy_quote": 617.30235}, {"ts": 1769483880000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 124.6, "quote_volume": 11.7747, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483940000, "open": 0.0945, "high": 0.0945, "low": 0.0941, "close": 0.0944, "volume": 24199.4, "quote_volume": 2281.13727, "trades": 32, "taker_buy_volume": 19957.3, "taker_buy_quote": 1881.23861}, {"ts": 1769484000000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 4824.1, "quote_volume": 455.87745, "trades": 6, "taker_buy_volume": 4824.1, "taker_buy_quote": 455.87745}, {"ts": 1769484060000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 9168.0, "quote_volume": 866.2455, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484120000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 12567.5, "quote_volume": 1186.306, "trades": 11, "taker_buy_volume": 10950.6, "taker_buy_quote": 1033.73664}, {"ts": 1769484180000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 2154.0, "quote_volume": 203.3376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484240000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 3282.0, "quote_volume": 309.68956, "trades": 10, "taker_buy_volume": 2564.6, "taker_buy_quote": 242.09824}, {"ts": 1769484300000, "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": 1769484360000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 4003.5, "quote_volume": 377.50005, "trades": 11, "taker_buy_volume": 3703.5, "taker_buy_quote": 349.24005}, {"ts": 1769484420000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 14623.4, "quote_volume": 1380.69621, "trades": 18, "taker_buy_volume": 13403.5, "taker_buy_quote": 1265.6048}, {"ts": 1769484480000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 292.4, "quote_volume": 27.60256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484540000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 6238.4, "quote_volume": 588.90496, "trades": 4, "taker_buy_volume": 549.4, "taker_buy_quote": 51.86336}, {"ts": 1769484600000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 6839.1, "quote_volume": 645.59876, "trades": 9, "taker_buy_volume": 178.2, "taker_buy_quote": 16.82208}, {"ts": 1769484660000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 14884.2, "quote_volume": 1405.00704, "trades": 15, "taker_buy_volume": 10185.1, "taker_buy_quote": 961.43628}, {"ts": 1769484720000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 750.6, "quote_volume": 70.66828, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484780000, "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": 1769484840000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 246.0, "quote_volume": 23.13623, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484900000, "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": 1769484960000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 7863.3, "quote_volume": 739.1502, "trades": 9, "taker_buy_volume": 6496.7, "taker_buy_quote": 610.6898}, {"ts": 1769485020000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 73.9, "quote_volume": 6.9466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485080000, "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": 1769485140000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 4860.8, "quote_volume": 457.40128, "trades": 12, "taker_buy_volume": 3314.9, "taker_buy_quote": 311.93209}, {"ts": 1769485200000, "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": 1769485260000, "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": 1769485320000, "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": 1769485380000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 423.3, "quote_volume": 39.83253, "trades": 2, "taker_buy_volume": 423.3, "taker_buy_quote": 39.83253}, {"ts": 1769485440000, "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": 1769485500000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1088.5, "quote_volume": 102.42785, "trades": 5, "taker_buy_volume": 175.9, "taker_buy_quote": 16.55219}, {"ts": 1769485560000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 176.2, "quote_volume": 16.58042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485620000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 3711.4, "quote_volume": 348.8716, "trades": 13, "taker_buy_volume": 2371.0, "taker_buy_quote": 222.874}, {"ts": 1769485680000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1240.2, "quote_volume": 116.70282, "trades": 9, "taker_buy_volume": 1062.4, "taker_buy_quote": 99.97184}, {"ts": 1769485740000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 291.4, "quote_volume": 27.42074, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485800000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 2604.8, "quote_volume": 244.71434, "trades": 8, "taker_buy_volume": 1061.0, "taker_buy_quote": 99.734}, {"ts": 1769485860000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 108.5, "quote_volume": 10.1773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485920000, "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": 1769485980000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 11804.6, "quote_volume": 1109.54816, "trades": 13, "taker_buy_volume": 10998.6, "taker_buy_quote": 1033.78416}, {"ts": 1769486040000, "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": 1769486100000, "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": 1769486160000, "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": 1769486220000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 358.3, "quote_volume": 33.64437, "trades": 4, "taker_buy_volume": 179.3, "taker_buy_quote": 16.83627}, {"ts": 1769486280000, "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": 1769486340000, "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": 1769486400000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 906.1, "quote_volume": 84.9978, "trades": 8, "taker_buy_volume": 179.8, "taker_buy_quote": 16.86524}, {"ts": 1769486460000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 12276.0, "quote_volume": 1149.82582, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486520000, "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": 1769486580000, "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": 1769486640000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 3833.0, "quote_volume": 359.57191, "trades": 6, "taker_buy_volume": 3590.3, "taker_buy_quote": 336.78238}, {"ts": 1769486700000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 124.9, "quote_volume": 11.71562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486760000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 5865.0, "quote_volume": 550.137, "trades": 7, "taker_buy_volume": 2518.5, "taker_buy_quote": 236.2353}, {"ts": 1769486820000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 3466.1, "quote_volume": 325.43126, "trades": 5, "taker_buy_volume": 245.4, "taker_buy_quote": 23.04306}, {"ts": 1769486880000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 4549.4, "quote_volume": 426.73372, "trades": 5, "taker_buy_volume": 2276.3, "taker_buy_quote": 213.51694}, {"ts": 1769486940000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 244.6, "quote_volume": 22.94348, "trades": 2, "taker_buy_volume": 244.6, "taker_buy_quote": 22.94348}, {"ts": 1769487000000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 483.4, "quote_volume": 45.35527, "trades": 4, "taker_buy_volume": 483.4, "taker_buy_quote": 45.35527}, {"ts": 1769487060000, "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": 1769487120000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 1557.2, "quote_volume": 146.36471, "trades": 4, "taker_buy_volume": 1436.3, "taker_buy_quote": 135.0122}, {"ts": 1769487180000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 1683.3, "quote_volume": 158.21766, "trades": 5, "taker_buy_volume": 1683.3, "taker_buy_quote": 158.21766}, {"ts": 1769487240000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 7776.8, "quote_volume": 732.57456, "trades": 10, "taker_buy_volume": 5378.1, "taker_buy_quote": 506.61702}, {"ts": 1769487300000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 241.0, "quote_volume": 22.7022, "trades": 2, "taker_buy_volume": 121.7, "taker_buy_quote": 11.46414}, {"ts": 1769487360000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 396.9, "quote_volume": 37.42767, "trades": 3, "taker_buy_volume": 396.9, "taker_buy_quote": 37.42767}, {"ts": 1769487420000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 458.8, "quote_volume": 43.23092, "trades": 3, "taker_buy_volume": 119.6, "taker_buy_quote": 11.27828}, {"ts": 1769487480000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 488.6, "quote_volume": 45.98919, "trades": 4, "taker_buy_volume": 248.3, "taker_buy_quote": 23.36503}, {"ts": 1769487540000, "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": 1769487600000, "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": 1769487660000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 244.5, "quote_volume": 23.04435, "trades": 2, "taker_buy_volume": 244.5, "taker_buy_quote": 23.04435}, {"ts": 1769487720000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 12347.8, "quote_volume": 1167.95839, "trades": 9, "taker_buy_volume": 12229.0, "taker_buy_quote": 1156.73179}, {"ts": 1769487780000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 363.6, "quote_volume": 34.32384, "trades": 3, "taker_buy_volume": 122.8, "taker_buy_quote": 11.59232}, {"ts": 1769487840000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 21911.2, "quote_volume": 2070.34122, "trades": 12, "taker_buy_volume": 19557.1, "taker_buy_quote": 1848.10937}, {"ts": 1769487900000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 11894.4, "quote_volume": 1123.7942, "trades": 11, "taker_buy_volume": 10583.0, "taker_buy_quote": 999.99804}, {"ts": 1769487960000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 9176.8, "quote_volume": 864.18746, "trades": 20, "taker_buy_volume": 2865.7, "taker_buy_quote": 269.93707}, {"ts": 1769488020000, "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": 1769488080000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 24678.4, "quote_volume": 2324.35144, "trades": 16, "taker_buy_volume": 24678.4, "taker_buy_quote": 2324.35144}, {"ts": 1769488140000, "open": 0.0943, "high": 0.0947, "low": 0.0943, "close": 0.0946, "volume": 47562.5, "quote_volume": 4496.88057, "trades": 44, "taker_buy_volume": 29984.3, "taker_buy_quote": 2832.80125}, {"ts": 1769488200000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 5766.4, "quote_volume": 545.5373, "trades": 11, "taker_buy_volume": 1231.5, "taker_buy_quote": 116.51789}, {"ts": 1769488260000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 3752.7, "quote_volume": 355.00542, "trades": 8, "taker_buy_volume": 1367.1, "taker_buy_quote": 129.32766}, {"ts": 1769488320000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 5843.7, "quote_volume": 552.24172, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488380000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1431.8, "quote_volume": 135.44828, "trades": 4, "taker_buy_volume": 1431.8, "taker_buy_quote": 135.44828}, {"ts": 1769488440000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 121.9, "quote_volume": 11.53174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488500000, "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": 1769488560000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 2397.2, "quote_volume": 226.5354, "trades": 3, "taker_buy_volume": 2276.7, "taker_buy_quote": 215.14815}, {"ts": 1769488620000, "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": 1769488680000, "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": 1769488740000, "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": 1769488800000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 2274.0, "quote_volume": 214.893, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488860000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 1150.2, "quote_volume": 108.57172, "trades": 5, "taker_buy_volume": 242.5, "taker_buy_quote": 22.892}, {"ts": 1769488920000, "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": 1769488980000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1557.3, "quote_volume": 146.85339, "trades": 5, "taker_buy_volume": 1436.8, "taker_buy_quote": 135.49024}, {"ts": 1769489040000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1904.9, "quote_volume": 179.63207, "trades": 2, "taker_buy_volume": 1192.5, "taker_buy_quote": 112.45275}, {"ts": 1769489100000, "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": 1769489160000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 3175.4, "quote_volume": 299.75776, "trades": 3, "taker_buy_volume": 3175.4, "taker_buy_quote": 299.75776}, {"ts": 1769489220000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1369.4, "quote_volume": 129.27136, "trades": 3, "taker_buy_volume": 1369.4, "taker_buy_quote": 129.27136}, {"ts": 1769489280000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 4543.6, "quote_volume": 428.91584, "trades": 4, "taker_buy_volume": 4487.7, "taker_buy_quote": 423.63888}, {"ts": 1769489340000, "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": 1769489400000, "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": 1769489460000, "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": 1769489520000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 179.9, "quote_volume": 17.00055, "trades": 2, "taker_buy_volume": 179.9, "taker_buy_quote": 17.00055}, {"ts": 1769489580000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 352.9, "quote_volume": 33.34905, "trades": 4, "taker_buy_volume": 176.1, "taker_buy_quote": 16.64145}, {"ts": 1769489640000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 1304.0, "quote_volume": 123.48322, "trades": 3, "taker_buy_volume": 1304.0, "taker_buy_quote": 123.48322}, {"ts": 1769489700000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 4070.9, "quote_volume": 385.51423, "trades": 11, "taker_buy_volume": 1371.7, "taker_buy_quote": 129.89999}, {"ts": 1769489760000, "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": 1769489820000, "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": 1769489880000, "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": 1769489940000, "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": 1769490000000, "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": 1769490060000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 122.3, "quote_volume": 11.59404, "trades": 1, "taker_buy_volume": 122.3, "taker_buy_quote": 11.59404}, {"ts": 1769490120000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 124.3, "quote_volume": 11.78364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490180000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 120.7, "quote_volume": 11.44236, "trades": 1, "taker_buy_volume": 120.7, "taker_buy_quote": 11.44236}, {"ts": 1769490240000, "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": 1769490300000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 2154.0, "quote_volume": 204.1992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490360000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 244.0, "quote_volume": 23.09438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490420000, "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": 1769490480000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 11810.1, "quote_volume": 1117.98616, "trades": 11, "taker_buy_volume": 11810.1, "taker_buy_quote": 1117.98616}, {"ts": 1769490540000, "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": 1769490600000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 1904.3, "quote_volume": 180.00986, "trades": 9, "taker_buy_volume": 179.7, "taker_buy_quote": 16.99962}, {"ts": 1769490660000, "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": 1769490720000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1368.9, "quote_volume": 129.36105, "trades": 3, "taker_buy_volume": 1368.9, "taker_buy_quote": 129.36105}, {"ts": 1769490780000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 175.3, "quote_volume": 16.58338, "trades": 2, "taker_buy_volume": 175.3, "taker_buy_quote": 16.58338}, {"ts": 1769490840000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 176.6, "quote_volume": 16.72402, "trades": 2, "taker_buy_volume": 176.6, "taker_buy_quote": 16.72402}, {"ts": 1769490900000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 4348.4, "quote_volume": 411.79348, "trades": 6, "taker_buy_volume": 1303.7, "taker_buy_quote": 123.46039}, {"ts": 1769490960000, "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": 1769491020000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 176.3, "quote_volume": 16.67798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491080000, "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": 1769491140000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 1842.0, "quote_volume": 173.90247, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491200000, "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": 1769491260000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 12673.1, "quote_volume": 1195.31168, "trades": 28, "taker_buy_volume": 5405.4, "taker_buy_quote": 509.87299}, {"ts": 1769491320000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 587.8, "quote_volume": 55.39339, "trades": 5, "taker_buy_volume": 233.8, "taker_buy_quote": 22.04734}, {"ts": 1769491380000, "open": 0.0939, "high": 0.0943, "low": 0.0939, "close": 0.0943, "volume": 7338.6, "quote_volume": 689.98217, "trades": 11, "taker_buy_volume": 2880.9, "taker_buy_quote": 271.14158}, {"ts": 1769491440000, "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": 1769491500000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 122.8, "quote_volume": 11.56776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491560000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 500.0, "quote_volume": 47.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491620000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1438.3, "quote_volume": 135.34403, "trades": 3, "taker_buy_volume": 1316.3, "taker_buy_quote": 123.86383}, {"ts": 1769491680000, "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": 1769491740000, "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": 1769491800000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 3468.3, "quote_volume": 326.71386, "trades": 3, "taker_buy_volume": 3468.3, "taker_buy_quote": 326.71386}, {"ts": 1769491860000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 124.1, "quote_volume": 11.70263, "trades": 1, "taker_buy_volume": 124.1, "taker_buy_quote": 11.70263}, {"ts": 1769491920000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 122.7, "quote_volume": 11.57061, "trades": 1, "taker_buy_volume": 122.7, "taker_buy_quote": 11.57061}, {"ts": 1769491980000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 5451.2, "quote_volume": 514.72461, "trades": 4, "taker_buy_volume": 5330.4, "taker_buy_quote": 503.30901}, {"ts": 1769492040000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 3654.6, "quote_volume": 345.3597, "trades": 4, "taker_buy_volume": 2342.2, "taker_buy_quote": 221.3379}, {"ts": 1769492100000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 27310.3, "quote_volume": 2584.0384, "trades": 10, "taker_buy_volume": 25920.3, "taker_buy_quote": 2452.49726}, {"ts": 1769492160000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 122.7, "quote_volume": 11.63196, "trades": 1, "taker_buy_volume": 122.7, "taker_buy_quote": 11.63196}, {"ts": 1769492220000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 11942.5, "quote_volume": 1132.149, "trades": 11, "taker_buy_volume": 10638.9, "taker_buy_quote": 1008.56772}, {"ts": 1769492280000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 3961.3, "quote_volume": 375.53124, "trades": 4, "taker_buy_volume": 3961.3, "taker_buy_quote": 375.53124}, {"ts": 1769492340000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 111.1, "quote_volume": 10.53228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492400000, "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": 1769492460000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 8370.8, "quote_volume": 792.6173, "trades": 9, "taker_buy_volume": 1670.0, "taker_buy_quote": 158.149}, {"ts": 1769492520000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 369.0, "quote_volume": 34.89545, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492580000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1079.3, "quote_volume": 101.99385, "trades": 4, "taker_buy_volume": 122.5, "taker_buy_quote": 11.57625}, {"ts": 1769492640000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 5689.3, "quote_volume": 537.63885, "trades": 4, "taker_buy_volume": 5689.3, "taker_buy_quote": 537.63885}, {"ts": 1769492700000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 5057.0, "quote_volume": 478.3922, "trades": 6, "taker_buy_volume": 1316.7, "taker_buy_quote": 124.55982}, {"ts": 1769492760000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 479.1, "quote_volume": 45.23923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492820000, "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": 1769492880000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 266.0, "quote_volume": 25.1104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492940000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 5010.6, "quote_volume": 473.00064, "trades": 3, "taker_buy_volume": 119.7, "taker_buy_quote": 11.29968}, {"ts": 1769493000000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 363.0, "quote_volume": 34.3035, "trades": 3, "taker_buy_volume": 120.7, "taker_buy_quote": 11.40615}, {"ts": 1769493060000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 120.5, "quote_volume": 11.3752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493120000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 455.2, "quote_volume": 42.89172, "trades": 5, "taker_buy_volume": 211.8, "taker_buy_quote": 19.95156}, {"ts": 1769493180000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 5739.9, "quote_volume": 541.27257, "trades": 6, "taker_buy_volume": 5739.9, "taker_buy_quote": 541.27257}, {"ts": 1769493240000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 2326.8, "quote_volume": 219.41724, "trades": 6, "taker_buy_volume": 2270.9, "taker_buy_quote": 214.14587}, {"ts": 1769493300000, "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": 1769493360000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 108.4, "quote_volume": 10.22212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493420000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 8675.3, "quote_volume": 818.08079, "trades": 6, "taker_buy_volume": 3466.8, "taker_buy_quote": 326.91924}, {"ts": 1769493480000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 108.7, "quote_volume": 10.25041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493540000, "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": 1769493600000, "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": 1769493660000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1097.6, "quote_volume": 103.61344, "trades": 2, "taker_buy_volume": 1097.6, "taker_buy_quote": 103.61344}, {"ts": 1769493720000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1507.9, "quote_volume": 142.49655, "trades": 4, "taker_buy_volume": 1507.9, "taker_buy_quote": 142.49655}, {"ts": 1769493780000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 1558.3, "quote_volume": 147.17266, "trades": 4, "taker_buy_volume": 1433.8, "taker_buy_quote": 135.41986}, {"ts": 1769493840000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1276.9, "quote_volume": 120.53936, "trades": 3, "taker_buy_volume": 1276.9, "taker_buy_quote": 120.53936}, {"ts": 1769493900000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 381.3, "quote_volume": 35.97077, "trades": 4, "taker_buy_volume": 141.8, "taker_buy_quote": 13.38592}, {"ts": 1769493960000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 3355.0, "quote_volume": 316.041, "trades": 5, "taker_buy_volume": 3113.7, "taker_buy_quote": 293.31054}, {"ts": 1769494020000, "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": 1769494080000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 260.9, "quote_volume": 24.56859, "trades": 3, "taker_buy_volume": 179.0, "taker_buy_quote": 16.8618}, {"ts": 1769494140000, "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0944, "volume": 3450.4, "quote_volume": 325.74653, "trades": 13, "taker_buy_volume": 2967.4, "taker_buy_quote": 280.14574}, {"ts": 1769494200000, "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": 1769494260000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 2629.8, "quote_volume": 247.85855, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494320000, "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": 1769494380000, "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": 1769494440000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 120.2, "quote_volume": 11.32284, "trades": 1, "taker_buy_volume": 120.2, "taker_buy_quote": 11.32284}, {"ts": 1769494500000, "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": 1769494560000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 641.9, "quote_volume": 60.46698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494620000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1753.8, "quote_volume": 165.20796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494680000, "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": 1769494740000, "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": 1769494800000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 1793.0, "quote_volume": 168.4462, "trades": 3, "taker_buy_volume": 123.0, "taker_buy_quote": 11.5497}, {"ts": 1769494860000, "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": 1769494920000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 119.7, "quote_volume": 11.23983, "trades": 1, "taker_buy_volume": 119.7, "taker_buy_quote": 11.23983}, {"ts": 1769494980000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 835.0, "quote_volume": 78.4065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495040000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1373.4, "quote_volume": 128.96226, "trades": 3, "taker_buy_volume": 1373.4, "taker_buy_quote": 128.96226}, {"ts": 1769495100000, "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": 1769495160000, "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": 1769495220000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1619.4, "quote_volume": 152.06166, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495280000, "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": 1769495340000, "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": 1769495400000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 176.7, "quote_volume": 16.57446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495460000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 2082.2, "quote_volume": 195.10214, "trades": 11, "taker_buy_volume": 1726.8, "taker_buy_quote": 161.80116}, {"ts": 1769495520000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1011.3, "quote_volume": 94.75881, "trades": 5, "taker_buy_volume": 832.3, "taker_buy_quote": 77.98651}, {"ts": 1769495580000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 177.4, "quote_volume": 16.62238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495640000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1368.9, "quote_volume": 128.12904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495700000, "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": 1769495760000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 37832.7, "quote_volume": 3537.55195, "trades": 42, "taker_buy_volume": 12540.3, "taker_buy_quote": 1172.82473}, {"ts": 1769495820000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 8592.5, "quote_volume": 803.9439, "trades": 14, "taker_buy_volume": 5451.5, "taker_buy_quote": 510.2604}, {"ts": 1769495880000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 3473.0, "quote_volume": 324.7255, "trades": 7, "taker_buy_volume": 3473.0, "taker_buy_quote": 324.7255}, {"ts": 1769495940000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 831.3, "quote_volume": 77.72655, "trades": 2, "taker_buy_volume": 831.3, "taker_buy_quote": 77.72655}, {"ts": 1769496000000, "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": 1769496060000, "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": 1769496120000, "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": 1769496180000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 241.5, "quote_volume": 22.58025, "trades": 3, "taker_buy_volume": 241.5, "taker_buy_quote": 22.58025}, {"ts": 1769496240000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 3262.0, "quote_volume": 304.75245, "trades": 9, "taker_buy_volume": 2037.3, "taker_buy_quote": 190.37768}, {"ts": 1769496300000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1316.6, "quote_volume": 122.83878, "trades": 2, "taker_buy_volume": 124.1, "taker_buy_quote": 11.57853}, {"ts": 1769496360000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 123.0, "quote_volume": 11.4759, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 11.4759}, {"ts": 1769496420000, "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": 1769496480000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 2107.6, "quote_volume": 196.37343, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496540000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1268.6, "quote_volume": 118.23352, "trades": 4, "taker_buy_volume": 1024.9, "taker_buy_quote": 95.52068}, {"ts": 1769496600000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 17507.7, "quote_volume": 1633.98603, "trades": 16, "taker_buy_volume": 15778.5, "taker_buy_quote": 1472.65167}, {"ts": 1769496660000, "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": 1769496720000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 119.4, "quote_volume": 11.14002, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 11.14002}, {"ts": 1769496780000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 124.5, "quote_volume": 11.61585, "trades": 1, "taker_buy_volume": 124.5, "taker_buy_quote": 11.61585}, {"ts": 1769496840000, "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": 1769496900000, "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": 1769496960000, "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": 1769497020000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1052.4, "quote_volume": 98.18892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497080000, "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": 1769497140000, "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": 1769497200000, "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": 1769497260000, "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": 1769497320000, "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": 1769497380000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 317.2, "quote_volume": 29.59476, "trades": 1, "taker_buy_volume": 317.2, "taker_buy_quote": 29.59476}, {"ts": 1769497440000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 321.8, "quote_volume": 29.99176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497500000, "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": 1769497560000, "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": 1769497620000, "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": 1769497680000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 178.4, "quote_volume": 16.64472, "trades": 2, "taker_buy_volume": 178.4, "taker_buy_quote": 16.64472}, {"ts": 1769497740000, "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": 1769497800000, "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": 1769497860000, "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": 1769497920000, "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": 1769497980000, "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": 1769498040000, "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": 1769498100000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 13783.9, "quote_volume": 1287.29601, "trades": 24, "taker_buy_volume": 11332.4, "taker_buy_quote": 1058.44616}, {"ts": 1769498160000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 56.5, "quote_volume": 5.2771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498220000, "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": 1769498280000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 2770.1, "quote_volume": 258.46828, "trades": 8, "taker_buy_volume": 179.5, "taker_buy_quote": 16.7653}, {"ts": 1769498340000, "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": 1769498400000, "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": 1769498460000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 122.1, "quote_volume": 11.39193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498520000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 955.9, "quote_volume": 89.18547, "trades": 2, "taker_buy_volume": 120.9, "taker_buy_quote": 11.27997}, {"ts": 1769498580000, "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": 1769498640000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 74.8, "quote_volume": 6.97136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498700000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 2504.9, "quote_volume": 233.40947, "trades": 6, "taker_buy_volume": 2265.0, "taker_buy_quote": 211.06272}, {"ts": 1769498760000, "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": 1769498820000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 29154.5, "quote_volume": 2717.5907, "trades": 30, "taker_buy_volume": 17185.7, "taker_buy_quote": 1601.72762}, {"ts": 1769498880000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 1078.7, "quote_volume": 100.52272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498940000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 7600.0, "quote_volume": 707.56, "trades": 7, "taker_buy_volume": 5096.1, "taker_buy_quote": 474.44691}, {"ts": 1769499000000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 5435.4, "quote_volume": 505.54021, "trades": 11, "taker_buy_volume": 3889.3, "taker_buy_quote": 361.7349}, {"ts": 1769499060000, "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": 1769499120000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 723.0, "quote_volume": 67.29893, "trades": 2, "taker_buy_volume": 723.0, "taker_buy_quote": 67.29893}, {"ts": 1769499180000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 1249.2, "quote_volume": 116.1756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499240000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 177.0, "quote_volume": 16.4787, "trades": 2, "taker_buy_volume": 177.0, "taker_buy_quote": 16.4787}, {"ts": 1769499300000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 124.5, "quote_volume": 11.59095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499360000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 728.2, "quote_volume": 67.8739, "trades": 4, "taker_buy_volume": 234.8, "taker_buy_quote": 21.88902}, {"ts": 1769499420000, "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": 1769499480000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 68.3, "quote_volume": 6.37239, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499540000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 6451.0, "quote_volume": 602.5234, "trades": 14, "taker_buy_volume": 3048.0, "taker_buy_quote": 284.6832}, {"ts": 1769499600000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1249.0, "quote_volume": 116.7815, "trades": 2, "taker_buy_volume": 1249.0, "taker_buy_quote": 116.7815}, {"ts": 1769499660000, "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": 1769499720000, "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": 1769499780000, "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": 1769499840000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 309.5, "quote_volume": 28.9692, "trades": 1, "taker_buy_volume": 309.5, "taker_buy_quote": 28.9692}, {"ts": 1769499900000, "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": 1769499960000, "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": 1769500020000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 25094.6, "quote_volume": 2346.3451, "trades": 11, "taker_buy_volume": 119.7, "taker_buy_quote": 11.19195}, {"ts": 1769500080000, "open": 0.0936, "high": 0.0936, "low": 0.0933, "close": 0.0933, "volume": 2406.1, "quote_volume": 224.73595, "trades": 4, "taker_buy_volume": 64.1, "taker_buy_quote": 5.99976}, {"ts": 1769500140000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1461.2, "quote_volume": 136.47608, "trades": 5, "taker_buy_volume": 119.9, "taker_buy_quote": 11.19866}, {"ts": 1769500200000, "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": 1769500260000, "open": 0.0935, "high": 0.0938, "low": 0.0935, "close": 0.0938, "volume": 27347.9, "quote_volume": 2562.50899, "trades": 18, "taker_buy_volume": 27347.9, "taker_buy_quote": 2562.50899}, {"ts": 1769500320000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1623.1, "quote_volume": 151.92216, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500380000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 16257.4, "quote_volume": 1519.913, "trades": 10, "taker_buy_volume": 9323.0, "taker_buy_quote": 871.7005}, {"ts": 1769500440000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 65.9, "quote_volume": 6.16824, "trades": 1, "taker_buy_volume": 65.9, "taker_buy_quote": 6.16824}, {"ts": 1769500500000, "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": 1769500560000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 5493.1, "quote_volume": 513.0432, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500620000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1759.1, "quote_volume": 163.94812, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500680000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 81929.4, "quote_volume": 7626.1321, "trades": 45, "taker_buy_volume": 43000.8, "taker_buy_quote": 4002.00435}, {"ts": 1769500740000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 15176.5, "quote_volume": 1415.032, "trades": 15, "taker_buy_volume": 15176.5, "taker_buy_quote": 1415.032}, {"ts": 1769500800000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 1087.5, "quote_volume": 101.42635, "trades": 7, "taker_buy_volume": 193.4, "taker_buy_quote": 18.02488}, {"ts": 1769500860000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 286.0, "quote_volume": 26.6266, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500920000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 13370.8, "quote_volume": 1246.82107, "trades": 12, "taker_buy_volume": 8114.8, "taker_buy_quote": 756.43627}, {"ts": 1769500980000, "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": 1769501040000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 2458.9, "quote_volume": 229.39027, "trades": 7, "taker_buy_volume": 2207.9, "taker_buy_quote": 205.99707}, {"ts": 1769501100000, "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": 1769501160000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 20973.7, "quote_volume": 1961.42002, "trades": 20, "taker_buy_volume": 18682.4, "taker_buy_quote": 1747.27677}, {"ts": 1769501220000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 6530.7, "quote_volume": 610.53368, "trades": 9, "taker_buy_volume": 1192.5, "taker_buy_quote": 111.49875}, {"ts": 1769501280000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 9321.2, "quote_volume": 869.32386, "trades": 15, "taker_buy_volume": 900.3, "taker_buy_quote": 83.99799}, {"ts": 1769501340000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1313.8, "quote_volume": 122.57754, "trades": 2, "taker_buy_volume": 121.3, "taker_buy_quote": 11.31729}, {"ts": 1769501400000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 4517.8, "quote_volume": 421.51074, "trades": 3, "taker_buy_volume": 119.0, "taker_buy_quote": 11.1027}, {"ts": 1769501460000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 3092.8, "quote_volume": 288.86752, "trades": 7, "taker_buy_volume": 121.1, "taker_buy_quote": 11.31074}, {"ts": 1769501520000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 778.7, "quote_volume": 72.79647, "trades": 3, "taker_buy_volume": 239.9, "taker_buy_quote": 22.41867}, {"ts": 1769501580000, "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": 1769501640000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 10837.7, "quote_volume": 1013.91127, "trades": 11, "taker_buy_volume": 1311.5, "taker_buy_quote": 122.62525}, {"ts": 1769501700000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 5094.6, "quote_volume": 476.3451, "trades": 6, "taker_buy_volume": 1270.6, "taker_buy_quote": 118.8011}, {"ts": 1769501760000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 447.0, "quote_volume": 41.7945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501820000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 243.7, "quote_volume": 22.77362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501880000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 123.9, "quote_volume": 11.55987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501940000, "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": 1769502000000, "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": 1769502060000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 15530.0, "quote_volume": 1449.56013, "trades": 10, "taker_buy_volume": 15530.0, "taker_buy_quote": 1449.56013}, {"ts": 1769502120000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 30658.0, "quote_volume": 2859.37294, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502180000, "open": 0.093, "high": 0.0932, "low": 0.0929, "close": 0.0932, "volume": 17434.4, "quote_volume": 1622.34008, "trades": 19, "taker_buy_volume": 5428.9, "taker_buy_quote": 505.82943}, {"ts": 1769502240000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 5846.0, "quote_volume": 544.2626, "trades": 4, "taker_buy_volume": 1008.5, "taker_buy_quote": 93.89135}, {"ts": 1769502300000, "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": 1769502360000, "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": 1769502420000, "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": 1769502480000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 124.1, "quote_volume": 11.55371, "trades": 1, "taker_buy_volume": 124.1, "taker_buy_quote": 11.55371}, {"ts": 1769502540000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 279.7, "quote_volume": 26.04007, "trades": 2, "taker_buy_volume": 155.7, "taker_buy_quote": 14.49567}, {"ts": 1769502600000, "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": 1769502660000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 958.1, "quote_volume": 89.1033, "trades": 3, "taker_buy_volume": 835.0, "taker_buy_quote": 77.655}, {"ts": 1769502720000, "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": 1769502780000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 119.9, "quote_volume": 11.1507, "trades": 1, "taker_buy_volume": 119.9, "taker_buy_quote": 11.1507}, {"ts": 1769502840000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 339.8, "quote_volume": 31.6014, "trades": 3, "taker_buy_volume": 245.9, "taker_buy_quote": 22.8687}, {"ts": 1769502900000, "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": 1769502960000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 401.3, "quote_volume": 37.36103, "trades": 3, "taker_buy_volume": 280.7, "taker_buy_quote": 26.13317}, {"ts": 1769503020000, "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": 1769503080000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 2511.4, "quote_volume": 233.81134, "trades": 5, "taker_buy_volume": 2335.0, "taker_buy_quote": 217.3885}, {"ts": 1769503140000, "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": 1769503200000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 5404.2, "quote_volume": 502.5906, "trades": 8, "taker_buy_volume": 2452.1, "taker_buy_quote": 228.0453}, {"ts": 1769503260000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 2805.9, "quote_volume": 261.22929, "trades": 4, "taker_buy_volume": 2681.5, "taker_buy_quote": 249.64765}, {"ts": 1769503320000, "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": 1769503380000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 100.0, "quote_volume": 9.31, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 9.31}, {"ts": 1769503440000, "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": 1769503500000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 123.5, "quote_volume": 11.4855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503560000, "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": 1769503620000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1878.0, "quote_volume": 174.4662, "trades": 4, "taker_buy_volume": 1312.2, "taker_buy_quote": 121.90338}, {"ts": 1769503680000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 2627.8, "quote_volume": 244.12262, "trades": 4, "taker_buy_volume": 2627.8, "taker_buy_quote": 244.12262}, {"ts": 1769503740000, "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": 1769503800000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 245.4, "quote_volume": 22.80999, "trades": 2, "taker_buy_volume": 245.4, "taker_buy_quote": 22.80999}, {"ts": 1769503860000, "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": 1769503920000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1438.1, "quote_volume": 133.88711, "trades": 3, "taker_buy_volume": 1315.2, "taker_buy_quote": 122.44512}, {"ts": 1769503980000, "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": 1769504040000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 203.2, "quote_volume": 18.91792, "trades": 2, "taker_buy_volume": 121.7, "taker_buy_quote": 11.33027}, {"ts": 1769504100000, "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": 1769504160000, "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": 1769504220000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 447.1, "quote_volume": 41.62501, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504280000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 179.7, "quote_volume": 16.73007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504340000, "open": 0.0931, "high": 0.0934, "low": 0.0931, "close": 0.0933, "volume": 13779.3, "quote_volume": 1285.67353, "trades": 30, "taker_buy_volume": 12097.3, "taker_buy_quote": 1128.73163}, {"ts": 1769504400000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1481.3, "quote_volume": 138.20529, "trades": 5, "taker_buy_volume": 1368.3, "taker_buy_quote": 127.66239}, {"ts": 1769504460000, "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": 1769504520000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1744.5, "quote_volume": 162.5874, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504580000, "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": 1769504640000, "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": 1769504700000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 2915.7, "quote_volume": 271.45167, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504760000, "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": 1769504820000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 4942.9, "quote_volume": 459.6897, "trades": 8, "taker_buy_volume": 2975.4, "taker_buy_quote": 276.7122}, {"ts": 1769504880000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 2152.1, "quote_volume": 199.93009, "trades": 4, "taker_buy_volume": 1316.6, "taker_buy_quote": 122.31214}, {"ts": 1769504940000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 6911.3, "quote_volume": 642.47752, "trades": 8, "taker_buy_volume": 6805.1, "taker_buy_quote": 632.61154}, {"ts": 1769505000000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 3669.2, "quote_volume": 340.86868, "trades": 7, "taker_buy_volume": 3669.2, "taker_buy_quote": 340.86868}, {"ts": 1769505060000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 15449.8, "quote_volume": 1435.26159, "trades": 17, "taker_buy_volume": 15325.3, "taker_buy_quote": 1423.70799}, {"ts": 1769505120000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 13774.2, "quote_volume": 1279.45177, "trades": 13, "taker_buy_volume": 7832.8, "taker_buy_quote": 727.66712}, {"ts": 1769505180000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 19747.5, "quote_volume": 1833.69841, "trades": 17, "taker_buy_volume": 10462.0, "taker_buy_quote": 971.78861}, {"ts": 1769505240000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 1192.5, "quote_volume": 110.664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505300000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 4138.7, "quote_volume": 383.66977, "trades": 4, "taker_buy_volume": 242.5, "taker_buy_quote": 22.49203}, {"ts": 1769505360000, "open": 0.0928, "high": 0.0932, "low": 0.0928, "close": 0.0931, "volume": 11913.3, "quote_volume": 1108.94736, "trades": 17, "taker_buy_volume": 9657.9, "taker_buy_quote": 899.22012}, {"ts": 1769505420000, "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": 1769505480000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 5260.7, "quote_volume": 488.23007, "trades": 9, "taker_buy_volume": 3632.7, "taker_buy_quote": 337.11456}, {"ts": 1769505540000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 3193.5, "quote_volume": 296.97344, "trades": 6, "taker_buy_volume": 2543.6, "taker_buy_quote": 236.53274}, {"ts": 1769505600000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 123.6, "quote_volume": 11.50716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505660000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 6098.6, "quote_volume": 566.5719, "trades": 7, "taker_buy_volume": 1192.5, "taker_buy_quote": 110.78325}, {"ts": 1769505720000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 176.3, "quote_volume": 16.36064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505780000, "open": 0.0928, "high": 0.0931, "low": 0.0928, "close": 0.0931, "volume": 12046.7, "quote_volume": 1120.21317, "trades": 23, "taker_buy_volume": 7090.2, "taker_buy_quote": 659.03059}, {"ts": 1769505840000, "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": 1769505900000, "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": 1769505960000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 2608.6, "quote_volume": 242.86066, "trades": 9, "taker_buy_volume": 1555.3, "taker_buy_quote": 144.79843}, {"ts": 1769506020000, "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": 1769506080000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 10571.2, "quote_volume": 983.13406, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506140000, "open": 0.0929, "high": 0.093, "low": 0.0927, "close": 0.093, "volume": 8450.8, "quote_volume": 785.44393, "trades": 14, "taker_buy_volume": 6889.0, "taker_buy_quote": 640.40255}, {"ts": 1769506200000, "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": 1769506260000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 2842.8, "quote_volume": 264.66468, "trades": 8, "taker_buy_volume": 246.6, "taker_buy_quote": 22.95846}, {"ts": 1769506320000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 1685.9, "quote_volume": 157.2575, "trades": 5, "taker_buy_volume": 1563.6, "taker_buy_quote": 145.85914}, {"ts": 1769506380000, "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": 1769506440000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 121.1, "quote_volume": 11.28652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506500000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 1366.2, "quote_volume": 127.44817, "trades": 6, "taker_buy_volume": 1366.2, "taker_buy_quote": 127.44817}, {"ts": 1769506560000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 511.3, "quote_volume": 47.69216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506620000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 123.6, "quote_volume": 11.51952, "trades": 1, "taker_buy_volume": 123.6, "taker_buy_quote": 11.51952}, {"ts": 1769506680000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 386.9, "quote_volume": 36.09777, "trades": 5, "taker_buy_volume": 302.8, "taker_buy_quote": 28.25124}, {"ts": 1769506740000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 1072.9, "quote_volume": 99.99993, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506800000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 175.6, "quote_volume": 16.38348, "trades": 2, "taker_buy_volume": 175.6, "taker_buy_quote": 16.38348}, {"ts": 1769506860000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 56.5, "quote_volume": 5.27145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506920000, "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": 1769506980000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 56.5, "quote_volume": 5.2658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507040000, "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": 1769507100000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 113.1, "quote_volume": 10.52395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507160000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 2768.0, "quote_volume": 257.424, "trades": 3, "taker_buy_volume": 2768.0, "taker_buy_quote": 257.424}, {"ts": 1769507220000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 9204.4, "quote_volume": 856.0092, "trades": 9, "taker_buy_volume": 7835.4, "taker_buy_quote": 728.6922}, {"ts": 1769507280000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 2786.7, "quote_volume": 259.70249, "trades": 9, "taker_buy_volume": 1348.5, "taker_buy_quote": 125.66225}, {"ts": 1769507340000, "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": 1769507400000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 391.4, "quote_volume": 36.43934, "trades": 3, "taker_buy_volume": 272.0, "taker_buy_quote": 25.3232}, {"ts": 1769507460000, "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": 1769507520000, "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": 1769507580000, "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": 1769507640000, "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": 1769507700000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1315.5, "quote_volume": 122.20995, "trades": 2, "taker_buy_volume": 1315.5, "taker_buy_quote": 122.20995}, {"ts": 1769507760000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 6686.4, "quote_volume": 621.15439, "trades": 10, "taker_buy_volume": 1433.2, "taker_buy_quote": 133.13211}, {"ts": 1769507820000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 480.2, "quote_volume": 44.50274, "trades": 3, "taker_buy_volume": 121.7, "taker_buy_quote": 11.28159}, {"ts": 1769507880000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 333.3, "quote_volume": 30.90924, "trades": 3, "taker_buy_volume": 123.3, "taker_buy_quote": 11.44224}, {"ts": 1769507940000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 329.8, "quote_volume": 30.58444, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508000000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 4864.5, "quote_volume": 451.4256, "trades": 5, "taker_buy_volume": 3886.3, "taker_buy_quote": 360.64864}, {"ts": 1769508060000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 123.3, "quote_volume": 11.45457, "trades": 1, "taker_buy_volume": 123.3, "taker_buy_quote": 11.45457}, {"ts": 1769508120000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 8915.4, "quote_volume": 827.86903, "trades": 8, "taker_buy_volume": 1192.5, "taker_buy_quote": 110.78325}, {"ts": 1769508180000, "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": 1769508240000, "open": 0.0929, "high": 0.0929, "low": 0.0926, "close": 0.0928, "volume": 228207.8, "quote_volume": 21175.10714, "trades": 83, "taker_buy_volume": 149073.8, "taker_buy_quote": 13834.48777}, {"ts": 1769508300000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 132279.2, "quote_volume": 12263.69119, "trades": 23, "taker_buy_volume": 88649.6, "taker_buy_quote": 8218.86952}, {"ts": 1769508360000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 1314.4, "quote_volume": 121.97632, "trades": 2, "taker_buy_volume": 1314.4, "taker_buy_quote": 121.97632}, {"ts": 1769508420000, "open": 0.0929, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 7455.8, "quote_volume": 692.83316, "trades": 12, "taker_buy_volume": 6075.7, "taker_buy_quote": 564.62857}, {"ts": 1769508480000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 2918.3, "quote_volume": 270.62221, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508540000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 3492.2, "quote_volume": 323.72694, "trades": 6, "taker_buy_volume": 2176.6, "taker_buy_quote": 201.77082}, {"ts": 1769508600000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 242.7, "quote_volume": 22.49829, "trades": 2, "taker_buy_volume": 242.7, "taker_buy_quote": 22.49829}, {"ts": 1769508660000, "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": 1769508720000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 11619.0, "quote_volume": 1078.2432, "trades": 14, "taker_buy_volume": 11619.0, "taker_buy_quote": 1078.2432}, {"ts": 1769508780000, "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": 1769508840000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 189.4, "quote_volume": 17.57632, "trades": 2, "taker_buy_volume": 120.4, "taker_buy_quote": 11.17312}, {"ts": 1769508900000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 955.2, "quote_volume": 88.64256, "trades": 2, "taker_buy_volume": 120.2, "taker_buy_quote": 11.15456}, {"ts": 1769508960000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 7122.4, "quote_volume": 660.95872, "trades": 4, "taker_buy_volume": 1192.5, "taker_buy_quote": 110.664}, {"ts": 1769509020000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 8563.6, "quote_volume": 794.65638, "trades": 8, "taker_buy_volume": 2027.5, "taker_buy_quote": 188.152}, {"ts": 1769509080000, "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": 1769509140000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 310.0, "quote_volume": 28.737, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509200000, "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": 1769509260000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 358.2, "quote_volume": 33.20514, "trades": 4, "taker_buy_volume": 176.5, "taker_buy_quote": 16.36155}, {"ts": 1769509320000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1137.5, "quote_volume": 105.44625, "trades": 3, "taker_buy_volume": 1137.5, "taker_buy_quote": 105.44625}, {"ts": 1769509380000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 253.0, "quote_volume": 23.4531, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509440000, "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": 1769509500000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 6029.8, "quote_volume": 557.91726, "trades": 16, "taker_buy_volume": 181.2, "taker_buy_quote": 16.77912}, {"ts": 1769509560000, "open": 0.0925, "high": 0.0925, "low": 0.0923, "close": 0.0924, "volume": 52429.3, "quote_volume": 4843.9378, "trades": 35, "taker_buy_volume": 8459.6, "taker_buy_quote": 781.66704}, {"ts": 1769509620000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 1450.7, "quote_volume": 134.1717, "trades": 5, "taker_buy_volume": 1450.7, "taker_buy_quote": 134.1717}, {"ts": 1769509680000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 11438.6, "quote_volume": 1057.10106, "trades": 13, "taker_buy_volume": 11258.1, "taker_buy_quote": 1040.42286}, {"ts": 1769509740000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 35386.7, "quote_volume": 3268.15737, "trades": 17, "taker_buy_volume": 1167.5, "taker_buy_quote": 107.76025}, {"ts": 1769509800000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 829.4, "quote_volume": 76.63656, "trades": 1, "taker_buy_volume": 829.4, "taker_buy_quote": 76.63656}, {"ts": 1769509860000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 13562.5, "quote_volume": 1251.81875, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509920000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 3966.2, "quote_volume": 365.68364, "trades": 7, "taker_buy_volume": 1839.3, "taker_buy_quote": 169.58346}, {"ts": 1769509980000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 2179.0, "quote_volume": 201.1217, "trades": 5, "taker_buy_volume": 2121.8, "taker_buy_quote": 195.84214}, {"ts": 1769510040000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 179.8, "quote_volume": 16.59554, "trades": 2, "taker_buy_volume": 179.8, "taker_buy_quote": 16.59554}, {"ts": 1769510100000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 1427.5, "quote_volume": 131.75825, "trades": 4, "taker_buy_volume": 1370.3, "taker_buy_quote": 126.47869}, {"ts": 1769510160000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 1425.6, "quote_volume": 131.58288, "trades": 4, "taker_buy_volume": 1368.4, "taker_buy_quote": 126.30332}, {"ts": 1769510220000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 82.7, "quote_volume": 7.63321, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510280000, "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": 1769510340000, "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": 1769510400000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 255.8, "quote_volume": 23.6436, "trades": 3, "taker_buy_volume": 255.8, "taker_buy_quote": 23.6436}, {"ts": 1769510460000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 754.3, "quote_volume": 69.68968, "trades": 6, "taker_buy_volume": 500.0, "taker_buy_quote": 46.2}, {"ts": 1769510520000, "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": 1769510580000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 179.0, "quote_volume": 16.5396, "trades": 2, "taker_buy_volume": 179.0, "taker_buy_quote": 16.5396}, {"ts": 1769510640000, "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": 1769510700000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 1296.2, "quote_volume": 119.8985, "trades": 3, "taker_buy_volume": 1296.2, "taker_buy_quote": 119.8985}, {"ts": 1769510760000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 177.4, "quote_volume": 16.4095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510820000, "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": 1769510880000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 357.5, "quote_volume": 33.033, "trades": 4, "taker_buy_volume": 177.9, "taker_buy_quote": 16.43796}, {"ts": 1769510940000, "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": 1769511000000, "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": 1769511060000, "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": 1769511120000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 2429.5, "quote_volume": 224.24285, "trades": 6, "taker_buy_volume": 2250.3, "taker_buy_quote": 207.70269}, {"ts": 1769511180000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 734.3, "quote_volume": 67.78691, "trades": 5, "taker_buy_volume": 677.2, "taker_buy_quote": 62.51658}, {"ts": 1769511240000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 181.6, "quote_volume": 16.77984, "trades": 2, "taker_buy_volume": 181.6, "taker_buy_quote": 16.77984}, {"ts": 1769511300000, "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": 1769511360000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 178.8, "quote_volume": 16.52112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511420000, "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": 1769511480000, "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": 1769511540000, "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": 1769511600000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 9692.3, "quote_volume": 895.56852, "trades": 12, "taker_buy_volume": 1611.8, "taker_buy_quote": 148.93032}, {"ts": 1769511660000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 2679.8, "quote_volume": 248.00634, "trades": 6, "taker_buy_volume": 2498.0, "taker_buy_quote": 231.18984}, {"ts": 1769511720000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 3582.2, "quote_volume": 331.3535, "trades": 5, "taker_buy_volume": 3525.1, "taker_buy_quote": 326.07175}, {"ts": 1769511780000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 434.2, "quote_volume": 40.12008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511840000, "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": 1769511900000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 121.5, "quote_volume": 11.23875, "trades": 1, "taker_buy_volume": 121.5, "taker_buy_quote": 11.23875}, {"ts": 1769511960000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 108.1, "quote_volume": 10.01006, "trades": 2, "taker_buy_volume": 108.1, "taker_buy_quote": 10.01006}, {"ts": 1769512020000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 10861.4, "quote_volume": 1004.6795, "trades": 7, "taker_buy_volume": 3468.2, "taker_buy_quote": 320.8085}, {"ts": 1769512080000, "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": 1769512140000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 1619.2, "quote_volume": 149.46426, "trades": 7, "taker_buy_volume": 1314.2, "taker_buy_quote": 121.30066}, {"ts": 1769512200000, "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": 1769512260000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 922.5, "quote_volume": 85.14675, "trades": 4, "taker_buy_volume": 894.8, "taker_buy_quote": 82.59004}, {"ts": 1769512320000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 4490.3, "quote_volume": 414.07166, "trades": 8, "taker_buy_volume": 4248.9, "taker_buy_quote": 391.81458}, {"ts": 1769512380000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 6739.6, "quote_volume": 622.06508, "trades": 6, "taker_buy_volume": 2912.5, "taker_buy_quote": 268.82375}, {"ts": 1769512440000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 11958.0, "quote_volume": 1104.83423, "trades": 11, "taker_buy_volume": 11958.0, "taker_buy_quote": 1104.83423}, {"ts": 1769512500000, "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": 1769512560000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 3469.6, "quote_volume": 320.59104, "trades": 3, "taker_buy_volume": 3469.6, "taker_buy_quote": 320.59104}, {"ts": 1769512620000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 460.4, "quote_volume": 42.51984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512680000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 1120.9, "quote_volume": 103.45907, "trades": 3, "taker_buy_volume": 1000.7, "taker_buy_quote": 92.36461}, {"ts": 1769512740000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 64.7, "quote_volume": 5.96534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512800000, "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": 1769512860000, "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": 1769512920000, "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": 1769512980000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 533.8, "quote_volume": 49.30509, "trades": 6, "taker_buy_volume": 356.4, "taker_buy_quote": 32.91333}, {"ts": 1769513040000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 2726.5, "quote_volume": 252.06428, "trades": 7, "taker_buy_volume": 2726.5, "taker_buy_quote": 252.06428}, {"ts": 1769513100000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 358.9, "quote_volume": 33.19825, "trades": 4, "taker_buy_volume": 181.2, "taker_buy_quote": 16.761}, {"ts": 1769513160000, "open": 0.0925, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 31891.1, "quote_volume": 2949.612, "trades": 23, "taker_buy_volume": 12430.1, "taker_buy_quote": 1150.31249}, {"ts": 1769513220000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 12460.7, "quote_volume": 1154.74799, "trades": 7, "taker_buy_volume": 12460.7, "taker_buy_quote": 1154.74799}, {"ts": 1769513280000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 3835.1, "quote_volume": 355.51377, "trades": 4, "taker_buy_volume": 119.8, "taker_buy_quote": 11.10546}, {"ts": 1769513340000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0929, "volume": 13085.3, "quote_volume": 1214.38752, "trades": 9, "taker_buy_volume": 13085.3, "taker_buy_quote": 1214.38752}, {"ts": 1769513400000, "open": 0.093, "high": 0.0935, "low": 0.093, "close": 0.0932, "volume": 114541.1, "quote_volume": 10686.9362, "trades": 75, "taker_buy_volume": 44316.7, "taker_buy_quote": 4134.50059}, {"ts": 1769513460000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 29152.2, "quote_volume": 2715.92007, "trades": 23, "taker_buy_volume": 10788.4, "taker_buy_quote": 1005.87738}, {"ts": 1769513520000, "open": 0.0934, "high": 0.094, "low": 0.0934, "close": 0.0936, "volume": 65159.2, "quote_volume": 6105.33019, "trades": 51, "taker_buy_volume": 34617.3, "taker_buy_quote": 3243.38116}, {"ts": 1769513580000, "open": 0.0937, "high": 0.0938, "low": 0.0935, "close": 0.0937, "volume": 22313.7, "quote_volume": 2090.28583, "trades": 27, "taker_buy_volume": 18814.6, "taker_buy_quote": 1762.57309}, {"ts": 1769513640000, "open": 0.0937, "high": 0.0937, "low": 0.0933, "close": 0.0934, "volume": 26204.9, "quote_volume": 2448.08863, "trades": 32, "taker_buy_volume": 13320.5, "taker_buy_quote": 1245.41552}, {"ts": 1769513700000, "open": 0.0935, "high": 0.0937, "low": 0.0932, "close": 0.0932, "volume": 25180.4, "quote_volume": 2354.43206, "trades": 23, "taker_buy_volume": 2787.6, "taker_buy_quote": 260.78119}, {"ts": 1769513760000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 9750.7, "quote_volume": 908.14219, "trades": 10, "taker_buy_volume": 3520.2, "taker_buy_quote": 328.08264}, {"ts": 1769513820000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 19630.8, "quote_volume": 1824.76844, "trades": 20, "taker_buy_volume": 11499.8, "taker_buy_quote": 1068.5895}, {"ts": 1769513880000, "open": 0.093, "high": 0.0932, "low": 0.0929, "close": 0.0929, "volume": 48586.9, "quote_volume": 4522.79717, "trades": 40, "taker_buy_volume": 31304.2, "taker_buy_quote": 2914.76447}, {"ts": 1769513940000, "open": 0.0929, "high": 0.0931, "low": 0.0927, "close": 0.0928, "volume": 54156.7, "quote_volume": 5034.78328, "trades": 44, "taker_buy_volume": 31102.6, "taker_buy_quote": 2893.01771}, {"ts": 1769514000000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 4069.9, "quote_volume": 377.22557, "trades": 6, "taker_buy_volume": 3528.3, "taker_buy_quote": 327.07341}, {"ts": 1769514060000, "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": 1769514120000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 76.1, "quote_volume": 7.05447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514180000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 1430.2, "quote_volume": 132.72256, "trades": 6, "taker_buy_volume": 1430.2, "taker_buy_quote": 132.72256}, {"ts": 1769514240000, "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": 1769514300000, "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": 1769514360000, "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": 1769514420000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1368.3, "quote_volume": 127.11507, "trades": 4, "taker_buy_volume": 1368.3, "taker_buy_quote": 127.11507}, {"ts": 1769514480000, "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": 1769514540000, "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": 1769514600000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 4258.6, "quote_volume": 395.58346, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514660000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 466.8, "quote_volume": 43.31904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514720000, "open": 0.0928, "high": 0.0931, "low": 0.0928, "close": 0.093, "volume": 2868.4, "quote_volume": 266.56324, "trades": 9, "taker_buy_volume": 2265.4, "taker_buy_quote": 210.56874}, {"ts": 1769514780000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 702.8, "quote_volume": 65.3604, "trades": 3, "taker_buy_volume": 447.2, "taker_buy_quote": 41.5896}, {"ts": 1769514840000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1334.7, "quote_volume": 123.99363, "trades": 3, "taker_buy_volume": 892.4, "taker_buy_quote": 82.90396}, {"ts": 1769514900000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 3180.7, "quote_volume": 295.46296, "trades": 7, "taker_buy_volume": 2940.0, "taker_buy_quote": 273.126}, {"ts": 1769514960000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 152.9, "quote_volume": 14.20441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515020000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 13147.7, "quote_volume": 1221.44485, "trades": 4, "taker_buy_volume": 235.2, "taker_buy_quote": 21.8736}, {"ts": 1769515080000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 2456.6, "quote_volume": 228.21814, "trades": 4, "taker_buy_volume": 2222.0, "taker_buy_quote": 206.4238}, {"ts": 1769515140000, "open": 0.0929, "high": 0.0932, "low": 0.0929, "close": 0.0931, "volume": 127457.9, "quote_volume": 11865.76136, "trades": 29, "taker_buy_volume": 24714.0, "taker_buy_quote": 2300.33631}, {"ts": 1769515200000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 348.7, "quote_volume": 32.47447, "trades": 3, "taker_buy_volume": 105.0, "taker_buy_quote": 9.786}, {"ts": 1769515260000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 31345.0, "quote_volume": 2914.37688, "trades": 23, "taker_buy_volume": 6331.1, "taker_buy_quote": 588.27844}, {"ts": 1769515320000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 2429.2, "quote_volume": 225.67268, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515380000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 755.0, "quote_volume": 70.1395, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515440000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 1351.3, "quote_volume": 125.6709, "trades": 3, "taker_buy_volume": 1351.3, "taker_buy_quote": 125.6709}, {"ts": 1769515500000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 317.1, "quote_volume": 29.50264, "trades": 2, "taker_buy_volume": 123.4, "taker_buy_quote": 11.48854}, {"ts": 1769515560000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 11430.3, "quote_volume": 1064.16093, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515620000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 18408.4, "quote_volume": 1711.4648, "trades": 18, "taker_buy_volume": 5105.0, "taker_buy_quote": 474.37942}, {"ts": 1769515680000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 7090.8, "quote_volume": 658.73532, "trades": 14, "taker_buy_volume": 4270.0, "taker_buy_quote": 396.683}, {"ts": 1769515740000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 186.8, "quote_volume": 17.35372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515800000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 4529.1, "quote_volume": 420.75339, "trades": 10, "taker_buy_volume": 4292.0, "taker_buy_quote": 398.7268}, {"ts": 1769515860000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 179.5, "quote_volume": 16.6935, "trades": 2, "taker_buy_volume": 179.5, "taker_buy_quote": 16.6935}, {"ts": 1769515920000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 497.8, "quote_volume": 46.32312, "trades": 3, "taker_buy_volume": 277.2, "taker_buy_quote": 25.80732}, {"ts": 1769515980000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 2452.0, "quote_volume": 228.2812, "trades": 8, "taker_buy_volume": 239.4, "taker_buy_quote": 22.28814}, {"ts": 1769516040000, "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": 1769516100000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 7359.6, "quote_volume": 685.17876, "trades": 6, "taker_buy_volume": 6052.9, "taker_buy_quote": 563.52499}, {"ts": 1769516160000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 120.1, "quote_volume": 11.18131, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516220000, "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": 1769516280000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 8822.6, "quote_volume": 819.94127, "trades": 12, "taker_buy_volume": 3451.3, "taker_buy_quote": 320.70927}, {"ts": 1769516340000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 4303.1, "quote_volume": 399.75799, "trades": 4, "taker_buy_volume": 4303.1, "taker_buy_quote": 399.75799}, {"ts": 1769516400000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 22476.4, "quote_volume": 2087.08117, "trades": 15, "taker_buy_volume": 5037.5, "taker_buy_quote": 467.98375}, {"ts": 1769516460000, "open": 0.0928, "high": 0.093, "low": 0.0927, "close": 0.0927, "volume": 18549.0, "quote_volume": 1721.38819, "trades": 18, "taker_buy_volume": 4908.5, "taker_buy_quote": 455.29342}, {"ts": 1769516520000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 183.1, "quote_volume": 16.9976, "trades": 2, "taker_buy_volume": 183.1, "taker_buy_quote": 16.9976}, {"ts": 1769516580000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 5250.4, "quote_volume": 486.26813, "trades": 11, "taker_buy_volume": 2903.3, "taker_buy_quote": 268.89597}, {"ts": 1769516640000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 370.9, "quote_volume": 34.34534, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516700000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 604.4, "quote_volume": 56.0151, "trades": 6, "taker_buy_volume": 476.6, "taker_buy_quote": 44.18082}, {"ts": 1769516760000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1034.9, "quote_volume": 95.93523, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516820000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 30654.3, "quote_volume": 2837.03112, "trades": 27, "taker_buy_volume": 7613.4, "taker_buy_quote": 705.00084}, {"ts": 1769516880000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 13156.6, "quote_volume": 1219.55386, "trades": 10, "taker_buy_volume": 12527.0, "taker_buy_quote": 1161.2529}, {"ts": 1769516940000, "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": 1769517000000, "open": 0.0926, "high": 0.093, "low": 0.0926, "close": 0.0929, "volume": 8269.6, "quote_volume": 767.79691, "trades": 12, "taker_buy_volume": 5064.6, "taker_buy_quote": 470.08637}, {"ts": 1769517060000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 9814.0, "quote_volume": 911.7206, "trades": 13, "taker_buy_volume": 6022.2, "taker_buy_quote": 559.46238}, {"ts": 1769517120000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 6100.4, "quote_volume": 567.3372, "trades": 7, "taker_buy_volume": 5738.4, "taker_buy_quote": 533.6712}, {"ts": 1769517180000, "open": 0.093, "high": 0.093, "low": 0.0927, "close": 0.0929, "volume": 41295.8, "quote_volume": 3834.98008, "trades": 33, "taker_buy_volume": 22272.3, "taker_buy_quote": 2068.73781}, {"ts": 1769517240000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 8040.1, "quote_volume": 746.90108, "trades": 9, "taker_buy_volume": 7798.0, "taker_buy_quote": 724.4342}, {"ts": 1769517300000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1362.6, "quote_volume": 126.31302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517360000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 1955.1, "quote_volume": 181.04226, "trades": 4, "taker_buy_volume": 1111.0, "taker_buy_quote": 102.8786}, {"ts": 1769517420000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 16729.3, "quote_volume": 1549.32173, "trades": 11, "taker_buy_volume": 13726.0, "taker_buy_quote": 1271.21615}, {"ts": 1769517480000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 141.2, "quote_volume": 13.07512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517540000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 1033.1, "quote_volume": 95.6205, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517600000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 9229.8, "quote_volume": 853.58063, "trades": 15, "taker_buy_volume": 2854.0, "taker_buy_quote": 263.83162}, {"ts": 1769517660000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0922, "volume": 5176.5, "quote_volume": 477.71535, "trades": 15, "taker_buy_volume": 3596.8, "taker_buy_quote": 331.91531}, {"ts": 1769517720000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 932.5, "quote_volume": 85.95932, "trades": 4, "taker_buy_volume": 760.7, "taker_buy_quote": 70.13654}, {"ts": 1769517780000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 1101.4, "quote_volume": 101.65922, "trades": 2, "taker_buy_volume": 1101.4, "taker_buy_quote": 101.65922}, {"ts": 1769517840000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 10631.3, "quote_volume": 980.20586, "trades": 21, "taker_buy_volume": 4033.8, "taker_buy_quote": 371.91636}, {"ts": 1769517900000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 253.7, "quote_volume": 23.41651, "trades": 2, "taker_buy_volume": 121.0, "taker_buy_quote": 11.1683}, {"ts": 1769517960000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 350.6, "quote_volume": 32.34897, "trades": 3, "taker_buy_volume": 236.5, "taker_buy_quote": 21.82895}, {"ts": 1769518020000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 277.6, "quote_volume": 25.62248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518080000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 3460.8, "quote_volume": 319.76587, "trades": 7, "taker_buy_volume": 1313.0, "taker_buy_quote": 121.30915}, {"ts": 1769518140000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 959.2, "quote_volume": 88.53416, "trades": 2, "taker_buy_volume": 835.0, "taker_buy_quote": 77.0705}, {"ts": 1769518200000, "open": 0.0923, "high": 0.0925, "low": 0.0923, "close": 0.0925, "volume": 857.8, "quote_volume": 79.29898, "trades": 5, "taker_buy_volume": 740.4, "taker_buy_quote": 68.46296}, {"ts": 1769518260000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 835.0, "quote_volume": 77.154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518320000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 2692.6, "quote_volume": 249.0655, "trades": 5, "taker_buy_volume": 1500.1, "taker_buy_quote": 138.75925}, {"ts": 1769518380000, "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": 1769518440000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 111.1, "quote_volume": 10.27675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518500000, "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": 1769518560000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 136.9, "quote_volume": 12.66325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518620000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 1192.5, "quote_volume": 110.4255, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 110.4255}, {"ts": 1769518680000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 242.1, "quote_volume": 22.41846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518740000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 88.1, "quote_volume": 8.15806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518800000, "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": 1769518860000, "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": 1769518920000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 56.9, "quote_volume": 5.27463, "trades": 1, "taker_buy_volume": 56.9, "taker_buy_quote": 5.27463}, {"ts": 1769518980000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0929, "volume": 45385.3, "quote_volume": 4213.43774, "trades": 35, "taker_buy_volume": 42650.5, "taker_buy_quote": 3959.53543}, {"ts": 1769519040000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 4710.7, "quote_volume": 438.04832, "trades": 12, "taker_buy_volume": 4419.5, "taker_buy_quote": 410.99584}, {"ts": 1769519100000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 2980.9, "quote_volume": 276.78854, "trades": 9, "taker_buy_volume": 180.6, "taker_buy_quote": 16.77774}, {"ts": 1769519160000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 432.7, "quote_volume": 40.11129, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519220000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 2167.9, "quote_volume": 200.73175, "trades": 6, "taker_buy_volume": 640.9, "taker_buy_quote": 59.34734}, {"ts": 1769519280000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 5079.6, "quote_volume": 470.85756, "trades": 6, "taker_buy_volume": 4988.0, "taker_buy_quote": 462.3754}, {"ts": 1769519340000, "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": 1769519400000, "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": 1769519460000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 2627.4, "quote_volume": 243.55998, "trades": 5, "taker_buy_volume": 1315.4, "taker_buy_quote": 121.93758}, {"ts": 1769519520000, "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": 1769519580000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 2195.6, "quote_volume": 203.31256, "trades": 5, "taker_buy_volume": 1116.3, "taker_buy_quote": 103.36938}, {"ts": 1769519640000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 124.2, "quote_volume": 11.50092, "trades": 1, "taker_buy_volume": 124.2, "taker_buy_quote": 11.50092}, {"ts": 1769519700000, "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": 1769519760000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 8351.3, "quote_volume": 774.25368, "trades": 15, "taker_buy_volume": 3632.5, "taker_buy_quote": 336.82092}, {"ts": 1769519820000, "open": 0.0926, "high": 0.0929, "low": 0.0926, "close": 0.0929, "volume": 2786.7, "quote_volume": 258.57929, "trades": 6, "taker_buy_volume": 2619.7, "taker_buy_quote": 243.11509}, {"ts": 1769519880000, "open": 0.0928, "high": 0.0934, "low": 0.0928, "close": 0.0934, "volume": 41774.6, "quote_volume": 3884.62465, "trades": 29, "taker_buy_volume": 37484.0, "taker_buy_quote": 3485.05694}, {"ts": 1769519940000, "open": 0.0934, "high": 0.0934, "low": 0.0931, "close": 0.0934, "volume": 113969.5, "quote_volume": 10632.73211, "trades": 61, "taker_buy_volume": 41998.4, "taker_buy_quote": 3918.37347}, {"ts": 1769520000000, "open": 0.0934, "high": 0.0936, "low": 0.0931, "close": 0.0931, "volume": 77410.6, "quote_volume": 7228.37142, "trades": 42, "taker_buy_volume": 45542.9, "taker_buy_quote": 4255.91898}, {"ts": 1769520060000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 10156.7, "quote_volume": 943.79693, "trades": 12, "taker_buy_volume": 7758.7, "taker_buy_quote": 720.79523}, {"ts": 1769520120000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 5810.7, "quote_volume": 540.38263, "trades": 14, "taker_buy_volume": 3467.5, "taker_buy_quote": 322.46503}, {"ts": 1769520180000, "open": 0.0929, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 98529.2, "quote_volume": 9145.7157, "trades": 66, "taker_buy_volume": 19284.2, "taker_buy_quote": 1789.38339}, {"ts": 1769520240000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 1907.9, "quote_volume": 176.6593, "trades": 7, "taker_buy_volume": 243.9, "taker_buy_quote": 22.5728}, {"ts": 1769520300000, "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": 1769520360000, "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": 1769520420000, "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": 1769520480000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 52417.5, "quote_volume": 4838.26663, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520540000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 1124.1, "quote_volume": 103.762, "trades": 3, "taker_buy_volume": 75.7, "taker_buy_quote": 6.99468}, {"ts": 1769520600000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 6338.5, "quote_volume": 585.04355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520660000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 2644.5, "quote_volume": 244.08735, "trades": 7, "taker_buy_volume": 2517.7, "taker_buy_quote": 232.38371}, {"ts": 1769520720000, "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": 1769520780000, "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": 1769520840000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 389.2, "quote_volume": 35.96208, "trades": 2, "taker_buy_volume": 389.2, "taker_buy_quote": 35.96208}, {"ts": 1769520900000, "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": 1769520960000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 122.1, "quote_volume": 11.29425, "trades": 1, "taker_buy_volume": 122.1, "taker_buy_quote": 11.29425}, {"ts": 1769521020000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 4949.3, "quote_volume": 458.30518, "trades": 8, "taker_buy_volume": 2571.4, "taker_buy_quote": 238.11164}, {"ts": 1769521080000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 2657.0, "quote_volume": 246.00565, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521140000, "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": 1769521200000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 1371.0, "quote_volume": 126.8175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521260000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 6236.0, "quote_volume": 576.83, "trades": 9, "taker_buy_volume": 2832.4, "taker_buy_quote": 261.997}, {"ts": 1769521320000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 303.8, "quote_volume": 28.08902, "trades": 4, "taker_buy_volume": 179.0, "taker_buy_quote": 16.5575}, {"ts": 1769521380000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 57.1, "quote_volume": 5.28175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521440000, "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": 1769521500000, "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": 1769521560000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 4104.2, "quote_volume": 378.89945, "trades": 12, "taker_buy_volume": 3109.8, "taker_buy_quote": 287.03454}, {"ts": 1769521620000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 9803.2, "quote_volume": 905.81568, "trades": 6, "taker_buy_volume": 9803.2, "taker_buy_quote": 905.81568}, {"ts": 1769521680000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 2169.6, "quote_volume": 200.47104, "trades": 4, "taker_buy_volume": 977.1, "taker_buy_quote": 90.28404}, {"ts": 1769521740000, "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": 1769521800000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 2013.3, "quote_volume": 186.02892, "trades": 3, "taker_buy_volume": 2013.3, "taker_buy_quote": 186.02892}, {"ts": 1769521860000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 124.1, "quote_volume": 11.46684, "trades": 1, "taker_buy_volume": 124.1, "taker_buy_quote": 11.46684}, {"ts": 1769521920000, "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": 1769521980000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 496.6, "quote_volume": 45.94757, "trades": 4, "taker_buy_volume": 252.7, "taker_buy_quote": 23.37475}, {"ts": 1769522040000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 124.3, "quote_volume": 11.49775, "trades": 1, "taker_buy_volume": 124.3, "taker_buy_quote": 11.49775}, {"ts": 1769522100000, "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": 1769522160000, "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": 1769522220000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 124.6, "quote_volume": 11.53796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522280000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 1269.0, "quote_volume": 117.62415, "trades": 3, "taker_buy_volume": 1269.0, "taker_buy_quote": 117.62415}, {"ts": 1769522340000, "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": 1769522400000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 245.1, "quote_volume": 22.69626, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522460000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 515.1, "quote_volume": 47.73183, "trades": 5, "taker_buy_volume": 359.4, "taker_buy_quote": 33.29844}, {"ts": 1769522520000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 1481.9, "quote_volume": 137.65095, "trades": 5, "taker_buy_volume": 1425.0, "taker_buy_quote": 132.36494}, {"ts": 1769522580000, "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": 1769522640000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 107.7, "quote_volume": 9.99456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522700000, "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": 1769522760000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 176.2, "quote_volume": 16.35136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522820000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 284.6, "quote_volume": 26.38242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522880000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 1096.0, "quote_volume": 101.70075, "trades": 4, "taker_buy_volume": 1015.5, "taker_buy_quote": 94.2384}, {"ts": 1769522940000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 2154.0, "quote_volume": 199.8912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523000000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 522.0, "quote_volume": 48.4416, "trades": 2, "taker_buy_volume": 522.0, "taker_buy_quote": 48.4416}, {"ts": 1769523060000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 3468.6, "quote_volume": 321.89829, "trades": 3, "taker_buy_volume": 3468.6, "taker_buy_quote": 321.89829}, {"ts": 1769523120000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 122.3, "quote_volume": 11.36167, "trades": 1, "taker_buy_volume": 122.3, "taker_buy_quote": 11.36167}, {"ts": 1769523180000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 954.9, "quote_volume": 88.8057, "trades": 2, "taker_buy_volume": 954.9, "taker_buy_quote": 88.8057}, {"ts": 1769523240000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 6714.7, "quote_volume": 624.99484, "trades": 11, "taker_buy_volume": 3628.6, "taker_buy_quote": 337.81048}, {"ts": 1769523300000, "open": 0.0929, "high": 0.0932, "low": 0.0929, "close": 0.0932, "volume": 34296.3, "quote_volume": 3192.52349, "trades": 21, "taker_buy_volume": 31092.8, "taker_buy_quote": 2894.81079}, {"ts": 1769523360000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 1440.3, "quote_volume": 134.0795, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523420000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 2879.6, "quote_volume": 267.98287, "trades": 10, "taker_buy_volume": 2636.9, "taker_buy_quote": 245.3875}, {"ts": 1769523480000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 369.6, "quote_volume": 34.40976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523540000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 1517.4, "quote_volume": 141.08366, "trades": 5, "taker_buy_volume": 120.1, "taker_buy_quote": 11.15729}, {"ts": 1769523600000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 244.7, "quote_volume": 22.73263, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523660000, "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": 1769523720000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 2576.1, "quote_volume": 239.31969, "trades": 6, "taker_buy_volume": 2576.1, "taker_buy_quote": 239.31969}, {"ts": 1769523780000, "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": 1769523840000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1932.1, "quote_volume": 179.49209, "trades": 7, "taker_buy_volume": 1370.3, "taker_buy_quote": 127.30087}, {"ts": 1769523900000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 53.7, "quote_volume": 4.9941, "trades": 1, "taker_buy_volume": 53.7, "taker_buy_quote": 4.9941}, {"ts": 1769523960000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 107.5, "quote_volume": 9.9975, "trades": 2, "taker_buy_volume": 107.5, "taker_buy_quote": 9.9975}, {"ts": 1769524020000, "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": 1769524080000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 3444.1, "quote_volume": 319.95689, "trades": 6, "taker_buy_volume": 3169.6, "taker_buy_quote": 294.45584}, {"ts": 1769524140000, "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": 1769524200000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 5618.8, "quote_volume": 521.96865, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524260000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 704.5, "quote_volume": 65.3776, "trades": 9, "taker_buy_volume": 533.8, "taker_buy_quote": 49.53664}, {"ts": 1769524320000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 179.2, "quote_volume": 16.62976, "trades": 2, "taker_buy_volume": 179.2, "taker_buy_quote": 16.62976}, {"ts": 1769524380000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 4193.3, "quote_volume": 389.06476, "trades": 16, "taker_buy_volume": 2936.9, "taker_buy_quote": 272.5195}, {"ts": 1769524440000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 3412.5, "quote_volume": 315.96757, "trades": 7, "taker_buy_volume": 123.8, "taker_buy_quote": 11.4515}, {"ts": 1769524500000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 1697.3, "quote_volume": 157.20793, "trades": 6, "taker_buy_volume": 620.0, "taker_buy_quote": 57.462}, {"ts": 1769524560000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 119.1, "quote_volume": 11.00484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524620000, "open": 0.0924, "high": 0.0925, "low": 0.0923, "close": 0.0923, "volume": 696.0, "quote_volume": 64.26799, "trades": 5, "taker_buy_volume": 197.7, "taker_buy_quote": 18.2749}, {"ts": 1769524680000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 8855.1, "quote_volume": 817.32573, "trades": 6, "taker_buy_volume": 1192.5, "taker_buy_quote": 110.06775}, {"ts": 1769524740000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 6376.0, "quote_volume": 588.48708, "trades": 13, "taker_buy_volume": 6077.3, "taker_buy_quote": 560.93479}, {"ts": 1769524800000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 1841.8, "quote_volume": 169.99814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524860000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 3087.4, "quote_volume": 284.96702, "trades": 5, "taker_buy_volume": 2151.6, "taker_buy_quote": 198.59268}, {"ts": 1769524920000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 11710.4, "quote_volume": 1082.04096, "trades": 6, "taker_buy_volume": 11710.4, "taker_buy_quote": 1082.04096}, {"ts": 1769524980000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 3466.4, "quote_volume": 319.96071, "trades": 6, "taker_buy_volume": 1882.1, "taker_buy_quote": 173.71783}, {"ts": 1769525040000, "open": 0.0922, "high": 0.0922, "low": 0.0919, "close": 0.0919, "volume": 41429.8, "quote_volume": 3814.63499, "trades": 37, "taker_buy_volume": 14030.1, "taker_buy_quote": 1293.14404}, {"ts": 1769525100000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 37073.7, "quote_volume": 3409.48471, "trades": 28, "taker_buy_volume": 24197.7, "taker_buy_quote": 2226.16834}, {"ts": 1769525160000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 121.7, "quote_volume": 11.1964, "trades": 1, "taker_buy_volume": 121.7, "taker_buy_quote": 11.1964}, {"ts": 1769525220000, "open": 0.092, "high": 0.092, "low": 0.0915, "close": 0.0916, "volume": 69873.0, "quote_volume": 6401.24571, "trades": 48, "taker_buy_volume": 23851.2, "taker_buy_quote": 2185.51499}, {"ts": 1769525280000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 12670.3, "quote_volume": 1160.56919, "trades": 30, "taker_buy_volume": 6149.9, "taker_buy_quote": 563.33084}, {"ts": 1769525340000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 4874.6, "quote_volume": 446.51336, "trades": 11, "taker_buy_volume": 4631.2, "taker_buy_quote": 424.21792}, {"ts": 1769525400000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 186052.5, "quote_volume": 17079.40283, "trades": 38, "taker_buy_volume": 183423.3, "taker_buy_quote": 16838.29272}, {"ts": 1769525460000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 245.8, "quote_volume": 22.52759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525520000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 7182.4, "quote_volume": 657.90784, "trades": 11, "taker_buy_volume": 3591.7, "taker_buy_quote": 328.99972}, {"ts": 1769525580000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 124.0, "quote_volume": 11.3584, "trades": 1, "taker_buy_volume": 124.0, "taker_buy_quote": 11.3584}, {"ts": 1769525640000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 9865.6, "quote_volume": 903.68896, "trades": 5, "taker_buy_volume": 3166.0, "taker_buy_quote": 290.0056}, {"ts": 1769525700000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 9948.2, "quote_volume": 912.5579, "trades": 14, "taker_buy_volume": 4395.9, "taker_buy_quote": 403.39985}, {"ts": 1769525760000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 645.3, "quote_volume": 59.21872, "trades": 4, "taker_buy_volume": 447.1, "taker_buy_quote": 41.04378}, {"ts": 1769525820000, "open": 0.0916, "high": 0.0918, "low": 0.0916, "close": 0.0918, "volume": 3294.0, "quote_volume": 302.31671, "trades": 10, "taker_buy_volume": 2754.5, "taker_buy_quote": 252.85061}, {"ts": 1769525880000, "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": 1769525940000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 121.9, "quote_volume": 11.17823, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526000000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1999.4, "quote_volume": 183.34498, "trades": 3, "taker_buy_volume": 1999.4, "taker_buy_quote": 183.34498}, {"ts": 1769526060000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 5873.9, "quote_volume": 538.6121, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526120000, "open": 0.0916, "high": 0.092, "low": 0.0916, "close": 0.092, "volume": 2694.6, "quote_volume": 247.3519, "trades": 6, "taker_buy_volume": 2694.6, "taker_buy_quote": 247.3519}, {"ts": 1769526180000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 3464.6, "quote_volume": 318.7432, "trades": 7, "taker_buy_volume": 119.7, "taker_buy_quote": 11.0124}, {"ts": 1769526240000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 4055.2, "quote_volume": 373.24381, "trades": 9, "taker_buy_volume": 1654.1, "taker_buy_quote": 152.34261}, {"ts": 1769526300000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 10263.9, "quote_volume": 943.25241, "trades": 9, "taker_buy_volume": 5832.1, "taker_buy_quote": 535.96999}, {"ts": 1769526360000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 3871.8, "quote_volume": 356.10352, "trades": 9, "taker_buy_volume": 3747.8, "taker_buy_quote": 344.68312}, {"ts": 1769526420000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 405.2, "quote_volume": 37.2784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526480000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 71.5, "quote_volume": 6.578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526540000, "open": 0.0921, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 5559.0, "quote_volume": 512.51206, "trades": 17, "taker_buy_volume": 3903.3, "taker_buy_quote": 359.85652}, {"ts": 1769526600000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 3589.4, "quote_volume": 331.30162, "trades": 6, "taker_buy_volume": 3589.4, "taker_buy_quote": 331.30162}, {"ts": 1769526660000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 10088.5, "quote_volume": 933.70746, "trades": 15, "taker_buy_volume": 5427.2, "taker_buy_quote": 502.07108}, {"ts": 1769526720000, "open": 0.0925, "high": 0.0925, "low": 0.0923, "close": 0.0923, "volume": 8511.0, "quote_volume": 786.00147, "trades": 11, "taker_buy_volume": 926.2, "taker_buy_quote": 85.50033}, {"ts": 1769526780000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 118.8, "quote_volume": 10.96524, "trades": 1, "taker_buy_volume": 118.8, "taker_buy_quote": 10.96524}, {"ts": 1769526840000, "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": 1769526900000, "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": 1769526960000, "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": 1769527020000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 1669.3, "quote_volume": 153.90946, "trades": 6, "taker_buy_volume": 1368.7, "taker_buy_quote": 126.19414}, {"ts": 1769527080000, "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": 1769527140000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 880.8, "quote_volume": 81.20976, "trades": 6, "taker_buy_volume": 181.0, "taker_buy_quote": 16.6882}, {"ts": 1769527200000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 180.0, "quote_volume": 16.578, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527260000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 3662.7, "quote_volume": 336.9401, "trades": 17, "taker_buy_volume": 1428.4, "taker_buy_quote": 131.4128}, {"ts": 1769527320000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 8819.0, "quote_volume": 811.21426, "trades": 15, "taker_buy_volume": 1307.1, "taker_buy_quote": 120.2532}, {"ts": 1769527380000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 2781.9, "quote_volume": 255.65661, "trades": 5, "taker_buy_volume": 2604.5, "taker_buy_quote": 239.35355}, {"ts": 1769527440000, "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": 1769527500000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 247.9, "quote_volume": 22.75722, "trades": 2, "taker_buy_volume": 124.5, "taker_buy_quote": 11.4291}, {"ts": 1769527560000, "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": 1769527620000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 1117.6, "quote_volume": 102.59568, "trades": 3, "taker_buy_volume": 993.9, "taker_buy_quote": 91.24002}, {"ts": 1769527680000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 2520.0, "quote_volume": 230.84434, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527740000, "open": 0.0916, "high": 0.0917, "low": 0.0914, "close": 0.0914, "volume": 28736.1, "quote_volume": 2630.33273, "trades": 28, "taker_buy_volume": 18428.7, "taker_buy_quote": 1688.05677}, {"ts": 1769527800000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 449.9, "quote_volume": 41.14525, "trades": 4, "taker_buy_volume": 120.6, "taker_buy_quote": 11.0349}, {"ts": 1769527860000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 1316.5, "quote_volume": 120.45975, "trades": 2, "taker_buy_volume": 1316.5, "taker_buy_quote": 120.45975}, {"ts": 1769527920000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 1316.4, "quote_volume": 120.4506, "trades": 2, "taker_buy_volume": 1316.4, "taker_buy_quote": 120.4506}, {"ts": 1769527980000, "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": 1769528040000, "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": 1769528100000, "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": 1769528160000, "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": 1769528220000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 4147.8, "quote_volume": 379.89507, "trades": 3, "taker_buy_volume": 3713.7, "taker_buy_quote": 340.17492}, {"ts": 1769528280000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 715.1, "quote_volume": 65.53902, "trades": 8, "taker_buy_volume": 356.5, "taker_buy_quote": 32.67322}, {"ts": 1769528340000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 19361.1, "quote_volume": 1773.61368, "trades": 15, "taker_buy_volume": 4733.6, "taker_buy_quote": 433.73468}, {"ts": 1769528400000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 3759.5, "quote_volume": 344.74615, "trades": 8, "taker_buy_volume": 176.3, "taker_buy_quote": 16.16671}, {"ts": 1769528460000, "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": 1769528520000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 2335.2, "quote_volume": 214.13784, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528580000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1368.9, "quote_volume": 125.39124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528640000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 57.4, "quote_volume": 5.26358, "trades": 1, "taker_buy_volume": 57.4, "taker_buy_quote": 5.26358}, {"ts": 1769528700000, "open": 0.0917, "high": 0.0919, "low": 0.0916, "close": 0.0919, "volume": 3963.3, "quote_volume": 364.03023, "trades": 21, "taker_buy_volume": 3731.3, "taker_buy_quote": 342.74433}, {"ts": 1769528760000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 15507.1, "quote_volume": 1425.12571, "trades": 15, "taker_buy_volume": 536.0, "taker_buy_quote": 49.28162}, {"ts": 1769528820000, "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": 1769528880000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 17233.7, "quote_volume": 1584.43095, "trades": 14, "taker_buy_volume": 13409.7, "taker_buy_quote": 1232.62295}, {"ts": 1769528940000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 17097.6, "quote_volume": 1572.98031, "trades": 11, "taker_buy_volume": 12559.2, "taker_buy_quote": 1155.45839}, {"ts": 1769529000000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 17345.5, "quote_volume": 1595.66878, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529060000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 257.8, "quote_volume": 23.7176, "trades": 4, "taker_buy_volume": 178.2, "taker_buy_quote": 16.3944}, {"ts": 1769529120000, "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": 1769529180000, "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": 1769529240000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 122.3, "quote_volume": 11.26383, "trades": 1, "taker_buy_volume": 122.3, "taker_buy_quote": 11.26383}, {"ts": 1769529300000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 1192.7, "quote_volume": 109.96694, "trades": 4, "taker_buy_volume": 238.9, "taker_buy_quote": 22.02658}, {"ts": 1769529360000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 363.4, "quote_volume": 33.50548, "trades": 3, "taker_buy_volume": 239.8, "taker_buy_quote": 22.10956}, {"ts": 1769529420000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 8254.9, "quote_volume": 761.4969, "trades": 12, "taker_buy_volume": 246.0, "taker_buy_quote": 22.7058}, {"ts": 1769529480000, "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": 1769529540000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 120.4, "quote_volume": 11.10088, "trades": 1, "taker_buy_volume": 120.4, "taker_buy_quote": 11.10088}, {"ts": 1769529600000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 361.7, "quote_volume": 33.38491, "trades": 3, "taker_buy_volume": 361.7, "taker_buy_quote": 33.38491}, {"ts": 1769529660000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 121.4, "quote_volume": 11.20522, "trades": 1, "taker_buy_volume": 121.4, "taker_buy_quote": 11.20522}, {"ts": 1769529720000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 57.1, "quote_volume": 5.27033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529780000, "open": 0.0923, "high": 0.0926, "low": 0.0923, "close": 0.0926, "volume": 29423.2, "quote_volume": 2722.41356, "trades": 26, "taker_buy_volume": 28335.7, "taker_buy_quote": 2621.92856}, {"ts": 1769529840000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 16989.4, "quote_volume": 1574.76985, "trades": 19, "taker_buy_volume": 11563.9, "taker_buy_quote": 1071.8436}, {"ts": 1769529900000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 9034.5, "quote_volume": 836.61946, "trades": 4, "taker_buy_volume": 8910.2, "taker_buy_quote": 825.09685}, {"ts": 1769529960000, "open": 0.0927, "high": 0.0931, "low": 0.0927, "close": 0.0929, "volume": 4096.9, "quote_volume": 380.46089, "trades": 17, "taker_buy_volume": 1451.0, "taker_buy_quote": 134.81075}, {"ts": 1769530020000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 976.1, "quote_volume": 90.77689, "trades": 8, "taker_buy_volume": 608.6, "taker_buy_quote": 56.58743}, {"ts": 1769530080000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 1096.1, "quote_volume": 101.90075, "trades": 9, "taker_buy_volume": 974.8, "taker_buy_quote": 90.63198}, {"ts": 1769530140000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 732.8, "quote_volume": 68.1504, "trades": 2, "taker_buy_volume": 732.8, "taker_buy_quote": 68.1504}, {"ts": 1769530200000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 3118.2, "quote_volume": 290.25607, "trades": 9, "taker_buy_volume": 481.9, "taker_buy_quote": 44.84067}, {"ts": 1769530260000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 365.7, "quote_volume": 34.03456, "trades": 3, "taker_buy_volume": 244.5, "taker_buy_quote": 22.75084}, {"ts": 1769530320000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 3945.6, "quote_volume": 366.9408, "trades": 6, "taker_buy_volume": 2630.5, "taker_buy_quote": 244.6365}, {"ts": 1769530380000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 11418.5, "quote_volume": 1061.93007, "trades": 17, "taker_buy_volume": 8624.1, "taker_buy_quote": 802.05345}, {"ts": 1769530440000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 1554.9, "quote_volume": 144.58135, "trades": 4, "taker_buy_volume": 1311.4, "taker_buy_quote": 121.9602}, {"ts": 1769530500000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 6417.4, "quote_volume": 596.91363, "trades": 13, "taker_buy_volume": 3663.9, "taker_buy_quote": 340.83813}, {"ts": 1769530560000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1431.5, "quote_volume": 133.27265, "trades": 4, "taker_buy_volume": 119.0, "taker_buy_quote": 11.0789}, {"ts": 1769530620000, "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": 1769530680000, "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": 1769530740000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 180.3, "quote_volume": 16.78593, "trades": 2, "taker_buy_volume": 180.3, "taker_buy_quote": 16.78593}, {"ts": 1769530800000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 176.6, "quote_volume": 16.45912, "trades": 2, "taker_buy_volume": 176.6, "taker_buy_quote": 16.45912}, {"ts": 1769530860000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 3348.6, "quote_volume": 311.77271, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769530920000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 535.9, "quote_volume": 49.89229, "trades": 6, "taker_buy_volume": 357.9, "taker_buy_quote": 33.32049}, {"ts": 1769530980000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 353.7, "quote_volume": 32.92947, "trades": 4, "taker_buy_volume": 176.9, "taker_buy_quote": 16.46939}, {"ts": 1769531040000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 887.0, "quote_volume": 82.5797, "trades": 7, "taker_buy_volume": 179.4, "taker_buy_quote": 16.70214}, {"ts": 1769531100000, "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": 1769531160000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 179.1, "quote_volume": 16.67421, "trades": 2, "taker_buy_volume": 179.1, "taker_buy_quote": 16.67421}, {"ts": 1769531220000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 178.4, "quote_volume": 16.60904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531280000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 3264.5, "quote_volume": 303.5985, "trades": 10, "taker_buy_volume": 1718.0, "taker_buy_quote": 159.774}, {"ts": 1769531340000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 3704.4, "quote_volume": 344.13876, "trades": 7, "taker_buy_volume": 1374.0, "taker_buy_quote": 127.6446}, {"ts": 1769531400000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 5505.0, "quote_volume": 511.2164, "trades": 6, "taker_buy_volume": 120.8, "taker_buy_quote": 11.22232}, {"ts": 1769531460000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 20692.0, "quote_volume": 1926.38267, "trades": 25, "taker_buy_volume": 20567.7, "taker_buy_quote": 1914.81034}, {"ts": 1769531520000, "open": 0.0932, "high": 0.0939, "low": 0.0932, "close": 0.0937, "volume": 189200.4, "quote_volume": 17693.09387, "trades": 114, "taker_buy_volume": 153081.2, "taker_buy_quote": 14315.69281}, {"ts": 1769531580000, "open": 0.0938, "high": 0.0939, "low": 0.0935, "close": 0.0937, "volume": 111507.4, "quote_volume": 10446.18274, "trades": 81, "taker_buy_volume": 80978.5, "taker_buy_quote": 7586.96527}, {"ts": 1769531640000, "open": 0.0937, "high": 0.094, "low": 0.0936, "close": 0.0937, "volume": 157441.1, "quote_volume": 14770.4188, "trades": 115, "taker_buy_volume": 87814.9, "taker_buy_quote": 8243.75095}, {"ts": 1769531700000, "open": 0.0936, "high": 0.0936, "low": 0.0933, "close": 0.0933, "volume": 137535.4, "quote_volume": 12834.92824, "trades": 26, "taker_buy_volume": 106660.7, "taker_buy_quote": 9951.96035}, {"ts": 1769531760000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 2752.6, "quote_volume": 257.09284, "trades": 5, "taker_buy_volume": 2629.5, "taker_buy_quote": 245.5953}, {"ts": 1769531820000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 15508.8, "quote_volume": 1450.77786, "trades": 16, "taker_buy_volume": 10957.6, "taker_buy_quote": 1025.24066}, {"ts": 1769531880000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 7515.6, "quote_volume": 704.11593, "trades": 10, "taker_buy_volume": 3695.9, "taker_buy_quote": 346.28113}, {"ts": 1769531940000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 8787.8, "quote_volume": 823.64202, "trades": 12, "taker_buy_volume": 4236.2, "taker_buy_quote": 397.1571}, {"ts": 1769532000000, "open": 0.0937, "high": 0.0937, "low": 0.0934, "close": 0.0935, "volume": 17856.7, "quote_volume": 1670.44719, "trades": 30, "taker_buy_volume": 4430.0, "taker_buy_quote": 414.29249}, {"ts": 1769532060000, "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": 1769532120000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 3591.7, "quote_volume": 336.18312, "trades": 11, "taker_buy_volume": 1920.7, "taker_buy_quote": 179.77752}, {"ts": 1769532180000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 2770.2, "quote_volume": 259.48423, "trades": 7, "taker_buy_volume": 2120.5, "taker_buy_quote": 198.60734}, {"ts": 1769532240000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 2866.5, "quote_volume": 268.61029, "trades": 11, "taker_buy_volume": 777.3, "taker_buy_quote": 72.88654}, {"ts": 1769532300000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 1492.0, "quote_volume": 139.78281, "trades": 4, "taker_buy_volume": 1192.5, "taker_buy_quote": 111.73725}, {"ts": 1769532360000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 15098.1, "quote_volume": 1413.18216, "trades": 13, "taker_buy_volume": 13781.7, "taker_buy_quote": 1289.96712}, {"ts": 1769532420000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 9103.0, "quote_volume": 851.75767, "trades": 9, "taker_buy_volume": 178.1, "taker_buy_quote": 16.67016}, {"ts": 1769532480000, "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": 1769532540000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 149.0, "quote_volume": 13.9464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532600000, "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": 1769532660000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 5912.4, "quote_volume": 553.40064, "trades": 5, "taker_buy_volume": 656.4, "taker_buy_quote": 61.43904}, {"ts": 1769532720000, "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": 1769532780000, "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": 1769532840000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 20179.7, "quote_volume": 1886.73904, "trades": 24, "taker_buy_volume": 7401.3, "taker_buy_quote": 692.02155}, {"ts": 1769532900000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1223.7, "quote_volume": 114.53832, "trades": 2, "taker_buy_volume": 122.5, "taker_buy_quote": 11.466}, {"ts": 1769532960000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 7745.5, "quote_volume": 726.15186, "trades": 12, "taker_buy_volume": 6309.9, "taker_buy_quote": 591.51689}, {"ts": 1769533020000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 3024.5, "quote_volume": 283.39565, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533080000, "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": 1769533140000, "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": 1769533200000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 10178.3, "quote_volume": 953.68646, "trades": 15, "taker_buy_volume": 3698.5, "taker_buy_quote": 346.54945}, {"ts": 1769533260000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 6498.1, "quote_volume": 608.87197, "trades": 10, "taker_buy_volume": 6251.6, "taker_buy_quote": 585.77492}, {"ts": 1769533320000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 12534.5, "quote_volume": 1173.25385, "trades": 8, "taker_buy_volume": 123.4, "taker_buy_quote": 11.56258}, {"ts": 1769533380000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 6558.7, "quote_volume": 615.07134, "trades": 8, "taker_buy_volume": 2628.8, "taker_buy_quote": 246.58144}, {"ts": 1769533440000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 8584.8, "quote_volume": 804.4891, "trades": 8, "taker_buy_volume": 2368.6, "taker_buy_quote": 222.04309}, {"ts": 1769533500000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 7658.9, "quote_volume": 716.4539, "trades": 20, "taker_buy_volume": 5973.4, "taker_buy_quote": 558.85965}, {"ts": 1769533560000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 2337.2, "quote_volume": 218.50906, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533620000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 123.9, "quote_volume": 11.57226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533680000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 488.4, "quote_volume": 45.53121, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533740000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 2632.2, "quote_volume": 245.30855, "trades": 8, "taker_buy_volume": 1491.6, "taker_buy_quote": 139.01712}, {"ts": 1769533800000, "open": 0.0931, "high": 0.0931, "low": 0.0927, "close": 0.093, "volume": 43358.4, "quote_volume": 4030.28275, "trades": 40, "taker_buy_volume": 7969.1, "taker_buy_quote": 741.05936}, {"ts": 1769533860000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 4783.8, "quote_volume": 444.90283, "trades": 8, "taker_buy_volume": 2493.2, "taker_buy_quote": 231.88909}, {"ts": 1769533920000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 9462.9, "quote_volume": 878.15712, "trades": 16, "taker_buy_volume": 3586.2, "taker_buy_quote": 332.79936}, {"ts": 1769533980000, "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": 1769534040000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 10932.1, "quote_volume": 1013.40567, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534100000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 5033.7, "quote_volume": 465.62317, "trades": 16, "taker_buy_volume": 3069.7, "taker_buy_quote": 284.06131}, {"ts": 1769534160000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 14837.9, "quote_volume": 1373.53766, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534220000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 9759.0, "quote_volume": 901.7316, "trades": 10, "taker_buy_volume": 2485.3, "taker_buy_quote": 229.64172}, {"ts": 1769534280000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 14021.7, "quote_volume": 1293.07534, "trades": 13, "taker_buy_volume": 2624.9, "taker_buy_quote": 242.27827}, {"ts": 1769534340000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 14566.0, "quote_volume": 1341.78826, "trades": 25, "taker_buy_volume": 14084.2, "taker_buy_quote": 1297.41448}, {"ts": 1769534400000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 2042.5, "quote_volume": 188.11425, "trades": 11, "taker_buy_volume": 1434.2, "taker_buy_quote": 132.08982}, {"ts": 1769534460000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 3058.9, "quote_volume": 281.44309, "trades": 11, "taker_buy_volume": 2571.2, "taker_buy_quote": 236.5504}, {"ts": 1769534520000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 4026.2, "quote_volume": 370.19543, "trades": 8, "taker_buy_volume": 3602.2, "taker_buy_quote": 331.19983}, {"ts": 1769534580000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 1620.1, "quote_volume": 149.0492, "trades": 5, "taker_buy_volume": 1374.3, "taker_buy_quote": 126.4356}, {"ts": 1769534640000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 4574.6, "quote_volume": 421.32066, "trades": 4, "taker_buy_volume": 4574.6, "taker_buy_quote": 421.32066}, {"ts": 1769534700000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 20117.3, "quote_volume": 1857.87958, "trades": 24, "taker_buy_volume": 19756.0, "taker_buy_quote": 1824.53174}, {"ts": 1769534760000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 14261.2, "quote_volume": 1319.161, "trades": 18, "taker_buy_volume": 1363.6, "taker_buy_quote": 126.133}, {"ts": 1769534820000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 2376.4, "quote_volume": 220.05464, "trades": 9, "taker_buy_volume": 2197.6, "taker_buy_quote": 203.49776}, {"ts": 1769534880000, "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": 1769534940000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 140.0, "quote_volume": 12.964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535000000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 1655.0, "quote_volume": 153.253, "trades": 6, "taker_buy_volume": 1249.4, "taker_buy_quote": 115.69444}, {"ts": 1769535060000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0928, "volume": 1435.7, "quote_volume": 133.08967, "trades": 3, "taker_buy_volume": 1435.7, "taker_buy_quote": 133.08967}, {"ts": 1769535120000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 124.5, "quote_volume": 11.54115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535180000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 248.3, "quote_volume": 22.99258, "trades": 2, "taker_buy_volume": 124.8, "taker_buy_quote": 11.55648}, {"ts": 1769535240000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 120.3, "quote_volume": 11.13978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535300000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 1910.1, "quote_volume": 177.05435, "trades": 6, "taker_buy_volume": 1668.1, "taker_buy_quote": 154.62095}, {"ts": 1769535360000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 423.2, "quote_volume": 39.18832, "trades": 4, "taker_buy_volume": 121.0, "taker_buy_quote": 11.2046}, {"ts": 1769535420000, "open": 0.0925, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 12368.3, "quote_volume": 1144.27639, "trades": 22, "taker_buy_volume": 5738.0, "taker_buy_quote": 531.00991}, {"ts": 1769535480000, "open": 0.0924, "high": 0.0927, "low": 0.0924, "close": 0.0926, "volume": 8588.9, "quote_volume": 795.01286, "trades": 21, "taker_buy_volume": 6182.1, "taker_buy_quote": 572.28632}, {"ts": 1769535540000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 3862.9, "quote_volume": 357.46177, "trades": 9, "taker_buy_volume": 1110.7, "taker_buy_quote": 102.73975}, {"ts": 1769535600000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 1015.9, "quote_volume": 93.95862, "trades": 4, "taker_buy_volume": 894.6, "taker_buy_quote": 82.7505}, {"ts": 1769535660000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 2842.7, "quote_volume": 262.40573, "trades": 7, "taker_buy_volume": 1192.5, "taker_buy_quote": 110.06775}, {"ts": 1769535720000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 10014.7, "quote_volume": 923.22304, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535780000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 738.3, "quote_volume": 67.99743, "trades": 6, "taker_buy_volume": 246.9, "taker_buy_quote": 22.73949}, {"ts": 1769535840000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 485.4, "quote_volume": 44.66872, "trades": 4, "taker_buy_volume": 241.9, "taker_buy_quote": 22.26672}, {"ts": 1769535900000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 3235.8, "quote_volume": 297.47804, "trades": 12, "taker_buy_volume": 1189.2, "taker_buy_quote": 109.29833}, {"ts": 1769535960000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 483.9, "quote_volume": 44.5188, "trades": 4, "taker_buy_volume": 240.3, "taker_buy_quote": 22.1076}, {"ts": 1769536020000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 122.4, "quote_volume": 11.2608, "trades": 1, "taker_buy_volume": 122.4, "taker_buy_quote": 11.2608}, {"ts": 1769536080000, "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": 1769536140000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 3781.8, "quote_volume": 347.54742, "trades": 5, "taker_buy_volume": 2825.4, "taker_buy_quote": 259.65426}, {"ts": 1769536200000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 121.3, "quote_volume": 11.14747, "trades": 1, "taker_buy_volume": 121.3, "taker_buy_quote": 11.14747}, {"ts": 1769536260000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 360.1, "quote_volume": 33.11716, "trades": 3, "taker_buy_volume": 120.4, "taker_buy_quote": 11.06476}, {"ts": 1769536320000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 563.7, "quote_volume": 51.81645, "trades": 4, "taker_buy_volume": 124.2, "taker_buy_quote": 11.4264}, {"ts": 1769536380000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 2274.1, "quote_volume": 209.2172, "trades": 2, "taker_buy_volume": 2274.1, "taker_buy_quote": 209.2172}, {"ts": 1769536440000, "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": 1769536500000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 5954.8, "quote_volume": 547.24612, "trades": 6, "taker_buy_volume": 242.5, "taker_buy_quote": 22.28575}, {"ts": 1769536560000, "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": 1769536620000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 122.7, "quote_volume": 11.27613, "trades": 1, "taker_buy_volume": 122.7, "taker_buy_quote": 11.27613}, {"ts": 1769536680000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 17969.7, "quote_volume": 1653.28597, "trades": 15, "taker_buy_volume": 17234.0, "taker_buy_quote": 1585.528}, {"ts": 1769536740000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 2336.5, "quote_volume": 214.97726, "trades": 3, "taker_buy_volume": 192.6, "taker_buy_quote": 17.73846}, {"ts": 1769536800000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 26350.5, "quote_volume": 2424.246, "trades": 40, "taker_buy_volume": 5735.2, "taker_buy_quote": 527.6384}, {"ts": 1769536860000, "open": 0.0921, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 5397.8, "quote_volume": 497.68541, "trades": 14, "taker_buy_volume": 3955.4, "taker_buy_quote": 364.71539}, {"ts": 1769536920000, "open": 0.0922, "high": 0.0923, "low": 0.0921, "close": 0.0923, "volume": 19401.6, "quote_volume": 1787.85946, "trades": 23, "taker_buy_volume": 4239.3, "taker_buy_quote": 391.13252}, {"ts": 1769536980000, "open": 0.0923, "high": 0.0927, "low": 0.0923, "close": 0.0924, "volume": 21093.1, "quote_volume": 1952.28559, "trades": 55, "taker_buy_volume": 6251.0, "taker_buy_quote": 578.05572}, {"ts": 1769537040000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 234.7, "quote_volume": 21.70975, "trades": 3, "taker_buy_volume": 177.6, "taker_buy_quote": 16.428}, {"ts": 1769537100000, "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": 1769537160000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 5567.7, "quote_volume": 514.0416, "trades": 13, "taker_buy_volume": 356.5, "taker_buy_quote": 32.9406}, {"ts": 1769537220000, "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": 1769537280000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 20965.6, "quote_volume": 1932.05428, "trades": 27, "taker_buy_volume": 2556.3, "taker_buy_quote": 235.56019}, {"ts": 1769537340000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 3907.7, "quote_volume": 359.89917, "trades": 10, "taker_buy_volume": 2869.8, "taker_buy_quote": 264.30858}, {"ts": 1769537400000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 124.3, "quote_volume": 11.44803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537460000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 2186.5, "quote_volume": 201.158, "trades": 19, "taker_buy_volume": 492.4, "taker_buy_quote": 45.3008}, {"ts": 1769537520000, "open": 0.092, "high": 0.0923, "low": 0.092, "close": 0.0923, "volume": 3251.5, "quote_volume": 299.49923, "trades": 11, "taker_buy_volume": 2883.4, "taker_buy_quote": 265.63403}, {"ts": 1769537580000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 823.4, "quote_volume": 75.99982, "trades": 3, "taker_buy_volume": 823.4, "taker_buy_quote": 75.99982}, {"ts": 1769537640000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 119.1, "quote_volume": 10.99293, "trades": 1, "taker_buy_volume": 119.1, "taker_buy_quote": 10.99293}, {"ts": 1769537700000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 1756.8, "quote_volume": 162.36023, "trades": 6, "taker_buy_volume": 317.5, "taker_buy_quote": 29.35661}, {"ts": 1769537760000, "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": 1769537820000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 120.8, "quote_volume": 11.14984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537880000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 4844.1, "quote_volume": 447.34873, "trades": 6, "taker_buy_volume": 4844.1, "taker_buy_quote": 447.34873}, {"ts": 1769537940000, "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": 1769538000000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 361.1, "quote_volume": 33.34142, "trades": 3, "taker_buy_volume": 242.0, "taker_buy_quote": 22.34849}, {"ts": 1769538060000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 240.0, "quote_volume": 22.16388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538120000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 211.5, "quote_volume": 19.5003, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538180000, "open": 0.0922, "high": 0.0923, "low": 0.092, "close": 0.0921, "volume": 16445.2, "quote_volume": 1515.14423, "trades": 26, "taker_buy_volume": 3466.4, "taker_buy_quote": 319.81758}, {"ts": 1769538240000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 43172.1, "quote_volume": 3979.61149, "trades": 41, "taker_buy_volume": 41911.3, "taker_buy_quote": 3863.47389}, {"ts": 1769538300000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 358.6, "quote_volume": 33.06292, "trades": 4, "taker_buy_volume": 180.1, "taker_buy_quote": 16.60522}, {"ts": 1769538360000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 475.5, "quote_volume": 43.8411, "trades": 5, "taker_buy_volume": 299.5, "taker_buy_quote": 27.6139}, {"ts": 1769538420000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 353.8, "quote_volume": 32.62036, "trades": 4, "taker_buy_volume": 177.0, "taker_buy_quote": 16.3194}, {"ts": 1769538480000, "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": 1769538540000, "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": 1769538600000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 596.3, "quote_volume": 55.02029, "trades": 7, "taker_buy_volume": 539.1, "taker_buy_quote": 49.74073}, {"ts": 1769538660000, "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": 1769538720000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 208.2, "quote_volume": 19.1875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538780000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 217.1, "quote_volume": 19.99491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538840000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 4377.6, "quote_volume": 402.76514, "trades": 8, "taker_buy_volume": 1332.6, "taker_buy_quote": 122.61321}, {"ts": 1769538900000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 1077.4, "quote_volume": 99.1208, "trades": 4, "taker_buy_volume": 1077.4, "taker_buy_quote": 99.1208}, {"ts": 1769538960000, "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": 1769539020000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 4540.2, "quote_volume": 417.79467, "trades": 5, "taker_buy_volume": 2155.2, "taker_buy_quote": 198.37467}, {"ts": 1769539080000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 721.5, "quote_volume": 66.45015, "trades": 3, "taker_buy_volume": 650.7, "taker_buy_quote": 59.92947}, {"ts": 1769539140000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 4978.4, "quote_volume": 458.51064, "trades": 7, "taker_buy_volume": 124.1, "taker_buy_quote": 11.42961}, {"ts": 1769539200000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 200.2, "quote_volume": 18.45844, "trades": 2, "taker_buy_volume": 200.2, "taker_buy_quote": 18.45844}, {"ts": 1769539260000, "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": 1769539320000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 122.6, "quote_volume": 11.31598, "trades": 1, "taker_buy_volume": 122.6, "taker_buy_quote": 11.31598}, {"ts": 1769539380000, "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": 1769539440000, "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": 1769539500000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 354.1, "quote_volume": 32.68343, "trades": 4, "taker_buy_volume": 297.0, "taker_buy_quote": 27.4131}, {"ts": 1769539560000, "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": 1769539620000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 29836.7, "quote_volume": 2753.92741, "trades": 6, "taker_buy_volume": 24772.3, "taker_buy_quote": 2286.48329}, {"ts": 1769539680000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 699.3, "quote_volume": 64.61532, "trades": 5, "taker_buy_volume": 517.5, "taker_buy_quote": 47.817}, {"ts": 1769539740000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 6644.0, "quote_volume": 615.30028, "trades": 14, "taker_buy_volume": 6520.5, "taker_buy_quote": 603.86418}, {"ts": 1769539800000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 107.8, "quote_volume": 9.98228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539860000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 2964.1, "quote_volume": 274.81676, "trades": 6, "taker_buy_volume": 2600.9, "taker_buy_quote": 241.14812}, {"ts": 1769539920000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 359.1, "quote_volume": 33.31227, "trades": 3, "taker_buy_volume": 359.1, "taker_buy_quote": 33.31227}, {"ts": 1769539980000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1864.1, "quote_volume": 172.80207, "trades": 7, "taker_buy_volume": 1110.4, "taker_buy_quote": 102.93408}, {"ts": 1769540040000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 240.7, "quote_volume": 22.32493, "trades": 2, "taker_buy_volume": 240.7, "taker_buy_quote": 22.32493}, {"ts": 1769540100000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 2395.3, "quote_volume": 222.51126, "trades": 8, "taker_buy_volume": 1196.9, "taker_buy_quote": 111.1799}, {"ts": 1769540160000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 630.9, "quote_volume": 58.66832, "trades": 4, "taker_buy_volume": 577.1, "taker_buy_quote": 53.6703}, {"ts": 1769540220000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 29479.4, "quote_volume": 2746.16024, "trades": 29, "taker_buy_volume": 26760.4, "taker_buy_quote": 2492.74944}, {"ts": 1769540280000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 1951.9, "quote_volume": 181.93005, "trades": 6, "taker_buy_volume": 1576.9, "taker_buy_quote": 146.98005}, {"ts": 1769540340000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 9228.9, "quote_volume": 859.16737, "trades": 13, "taker_buy_volume": 2509.3, "taker_buy_quote": 233.61583}, {"ts": 1769540400000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 1436.6, "quote_volume": 133.6038, "trades": 3, "taker_buy_volume": 1315.8, "taker_buy_quote": 122.3694}, {"ts": 1769540460000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 5303.7, "quote_volume": 493.2441, "trades": 6, "taker_buy_volume": 4111.2, "taker_buy_quote": 382.3416}, {"ts": 1769540520000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 247.2, "quote_volume": 22.96488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540580000, "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": 1769540640000, "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": 1769540700000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 237.8, "quote_volume": 22.09162, "trades": 3, "taker_buy_volume": 181.0, "taker_buy_quote": 16.8149}, {"ts": 1769540760000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 232.5, "quote_volume": 21.59925, "trades": 3, "taker_buy_volume": 175.7, "taker_buy_quote": 16.32253}, {"ts": 1769540820000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 177.2, "quote_volume": 16.46188, "trades": 2, "taker_buy_volume": 177.2, "taker_buy_quote": 16.46188}, {"ts": 1769540880000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1192.5, "quote_volume": 110.78325, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 110.78325}, {"ts": 1769540940000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1192.5, "quote_volume": 110.78325, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 110.78325}, {"ts": 1769541000000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 123.0, "quote_volume": 11.439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541060000, "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": 1769541120000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1313.2, "quote_volume": 122.25892, "trades": 2, "taker_buy_volume": 1192.5, "taker_buy_quote": 111.02175}, {"ts": 1769541180000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1192.5, "quote_volume": 111.141, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 111.141}, {"ts": 1769541240000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 8975.2, "quote_volume": 835.63584, "trades": 7, "taker_buy_volume": 447.2, "taker_buy_quote": 41.67904}, {"ts": 1769541300000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 29012.8, "quote_volume": 2708.29153, "trades": 19, "taker_buy_volume": 23740.0, "taker_buy_quote": 2215.99283}, {"ts": 1769541360000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 5282.6, "quote_volume": 492.45853, "trades": 9, "taker_buy_volume": 5038.6, "taker_buy_quote": 469.70555}, {"ts": 1769541420000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 908.7, "quote_volume": 84.83046, "trades": 8, "taker_buy_volume": 121.7, "taker_buy_quote": 11.35461}, {"ts": 1769541480000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1432.5, "quote_volume": 133.509, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541540000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 446.2, "quote_volume": 41.54122, "trades": 3, "taker_buy_volume": 321.7, "taker_buy_quote": 29.95027}, {"ts": 1769541600000, "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": 1769541660000, "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": 1769541720000, "open": 0.0932, "high": 0.0932, "low": 0.0928, "close": 0.093, "volume": 112886.4, "quote_volume": 10494.32755, "trades": 93, "taker_buy_volume": 17037.8, "taker_buy_quote": 1584.66303}, {"ts": 1769541780000, "open": 0.093, "high": 0.093, "low": 0.0924, "close": 0.0926, "volume": 114906.8, "quote_volume": 10642.66706, "trades": 114, "taker_buy_volume": 39296.6, "taker_buy_quote": 3638.99679}, {"ts": 1769541840000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 2442.5, "quote_volume": 226.41975, "trades": 2, "taker_buy_volume": 2442.5, "taker_buy_quote": 226.41975}, {"ts": 1769541900000, "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": 1769541960000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 1451.9, "quote_volume": 134.44594, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542020000, "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": 1769542080000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 844.6, "quote_volume": 78.20996, "trades": 6, "taker_buy_volume": 668.7, "taker_buy_quote": 61.92162}, {"ts": 1769542140000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 12186.6, "quote_volume": 1129.73911, "trades": 18, "taker_buy_volume": 11232.6, "taker_buy_quote": 1041.39871}, {"ts": 1769542200000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 245.8, "quote_volume": 22.76108, "trades": 2, "taker_buy_volume": 124.2, "taker_buy_quote": 11.50092}, {"ts": 1769542260000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 4664.0, "quote_volume": 431.32324, "trades": 8, "taker_buy_volume": 1983.3, "taker_buy_quote": 183.37094}, {"ts": 1769542320000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 374.1, "quote_volume": 34.56684, "trades": 2, "taker_buy_volume": 374.1, "taker_buy_quote": 34.56684}, {"ts": 1769542380000, "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": 1769542440000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 1513.3, "quote_volume": 139.82892, "trades": 3, "taker_buy_volume": 1513.3, "taker_buy_quote": 139.82892}, {"ts": 1769542500000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 2073.5, "quote_volume": 191.5914, "trades": 2, "taker_buy_volume": 2073.5, "taker_buy_quote": 191.5914}, {"ts": 1769542560000, "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": 1769542620000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 123.6, "quote_volume": 11.42064, "trades": 1, "taker_buy_volume": 123.6, "taker_buy_quote": 11.42064}, {"ts": 1769542680000, "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": 1769542740000, "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": 1769542800000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 973.8, "quote_volume": 90.0765, "trades": 2, "taker_buy_volume": 973.8, "taker_buy_quote": 90.0765}, {"ts": 1769542860000, "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": 1769542920000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 7696.8, "quote_volume": 712.45331, "trades": 10, "taker_buy_volume": 7575.7, "taker_buy_quote": 701.23945}, {"ts": 1769542980000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 6224.2, "quote_volume": 576.35997, "trades": 22, "taker_buy_volume": 3175.7, "taker_buy_quote": 294.06982}, {"ts": 1769543040000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0928, "volume": 16912.0, "quote_volume": 1568.39184, "trades": 22, "taker_buy_volume": 16284.0, "taker_buy_quote": 1510.23904}, {"ts": 1769543100000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 5467.6, "quote_volume": 506.84652, "trades": 7, "taker_buy_volume": 3908.3, "taker_buy_quote": 362.29941}, {"ts": 1769543160000, "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": 1769543220000, "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": 1769543280000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1465.6, "quote_volume": 135.86112, "trades": 4, "taker_buy_volume": 1217.4, "taker_buy_quote": 112.85298}, {"ts": 1769543340000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 7908.8, "quote_volume": 733.92468, "trades": 9, "taker_buy_volume": 7790.0, "taker_buy_quote": 722.90004}, {"ts": 1769543400000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 40917.0, "quote_volume": 3788.12964, "trades": 29, "taker_buy_volume": 6560.3, "taker_buy_quote": 608.01552}, {"ts": 1769543460000, "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": 1769543520000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 10089.7, "quote_volume": 934.62528, "trades": 16, "taker_buy_volume": 6877.8, "taker_buy_quote": 637.334}, {"ts": 1769543580000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 6928.4, "quote_volume": 641.46768, "trades": 21, "taker_buy_volume": 3510.6, "taker_buy_quote": 325.08156}, {"ts": 1769543640000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 2354.3, "quote_volume": 217.83962, "trades": 9, "taker_buy_volume": 668.7, "taker_buy_quote": 61.92162}, {"ts": 1769543700000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 23073.6, "quote_volume": 2137.1189, "trades": 21, "taker_buy_volume": 8383.0, "taker_buy_quote": 776.98485}, {"ts": 1769543760000, "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": 1769543820000, "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": 1769543880000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 16837.7, "quote_volume": 1557.48725, "trades": 13, "taker_buy_volume": 4435.6, "taker_buy_quote": 410.293}, {"ts": 1769543940000, "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": 1769544000000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 18177.7, "quote_volume": 1684.66638, "trades": 17, "taker_buy_volume": 18177.7, "taker_buy_quote": 1684.66638}, {"ts": 1769544060000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 11859.5, "quote_volume": 1097.00375, "trades": 6, "taker_buy_volume": 647.9, "taker_buy_quote": 59.93075}, {"ts": 1769544120000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 2851.5, "quote_volume": 263.82093, "trades": 3, "taker_buy_volume": 690.5, "taker_buy_quote": 63.92843}, {"ts": 1769544180000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 11009.0, "quote_volume": 1018.3325, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544240000, "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": 1769544300000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 11028.5, "quote_volume": 1021.04073, "trades": 16, "taker_buy_volume": 7738.3, "taker_buy_quote": 716.56658}, {"ts": 1769544360000, "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": 1769544420000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 1115.7, "quote_volume": 103.20225, "trades": 7, "taker_buy_volume": 829.4, "taker_buy_quote": 76.7195}, {"ts": 1769544480000, "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": 1769544540000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 18244.2, "quote_volume": 1690.19771, "trades": 29, "taker_buy_volume": 12686.9, "taker_buy_quote": 1175.91564}, {"ts": 1769544600000, "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": 1769544660000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 2089.2, "quote_volume": 193.2835, "trades": 10, "taker_buy_volume": 325.0, "taker_buy_quote": 30.095}, {"ts": 1769544720000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 4610.6, "quote_volume": 426.81199, "trades": 7, "taker_buy_volume": 3314.9, "taker_buy_quote": 306.95974}, {"ts": 1769544780000, "open": 0.0926, "high": 0.0928, "low": 0.0925, "close": 0.0927, "volume": 28775.7, "quote_volume": 2666.57717, "trades": 36, "taker_buy_volume": 17925.6, "taker_buy_quote": 1661.86741}, {"ts": 1769544840000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 120.4, "quote_volume": 11.16108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544900000, "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": 1769544960000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 4040.4, "quote_volume": 374.00008, "trades": 8, "taker_buy_volume": 1315.7, "taker_buy_quote": 121.83382}, {"ts": 1769545020000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 9012.3, "quote_volume": 835.30044, "trades": 13, "taker_buy_volume": 7734.0, "taker_buy_quote": 716.92986}, {"ts": 1769545080000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 478.6, "quote_volume": 44.30648, "trades": 5, "taker_buy_volume": 241.0, "taker_buy_quote": 22.3166}, {"ts": 1769545140000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 13154.3, "quote_volume": 1219.16595, "trades": 17, "taker_buy_volume": 11533.5, "taker_buy_quote": 1069.09886}, {"ts": 1769545200000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 9378.0, "quote_volume": 870.613, "trades": 10, "taker_buy_volume": 5959.5, "taker_buy_quote": 553.3762}, {"ts": 1769545260000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 3260.8, "quote_volume": 302.60224, "trades": 5, "taker_buy_volume": 2068.3, "taker_buy_quote": 191.93824}, {"ts": 1769545320000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 2558.3, "quote_volume": 237.43426, "trades": 12, "taker_buy_volume": 1463.3, "taker_buy_quote": 135.79424}, {"ts": 1769545380000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 264.8, "quote_volume": 24.57344, "trades": 2, "taker_buy_volume": 264.8, "taker_buy_quote": 24.57344}, {"ts": 1769545440000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 238.5, "quote_volume": 22.1328, "trades": 3, "taker_buy_volume": 181.6, "taker_buy_quote": 16.85248}, {"ts": 1769545500000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 359.9, "quote_volume": 33.36273, "trades": 4, "taker_buy_volume": 179.6, "taker_buy_quote": 16.64892}, {"ts": 1769545560000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 119.6, "quote_volume": 11.08692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545620000, "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": 1769545680000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 1016.7, "quote_volume": 94.34976, "trades": 3, "taker_buy_volume": 1016.7, "taker_buy_quote": 94.34976}, {"ts": 1769545740000, "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": 1769545800000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 7284.0, "quote_volume": 675.25597, "trades": 13, "taker_buy_volume": 177.9, "taker_buy_quote": 16.50912}, {"ts": 1769545860000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 1761.9, "quote_volume": 163.33621, "trades": 6, "taker_buy_volume": 449.5, "taker_buy_quote": 41.67673}, {"ts": 1769545920000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 6838.3, "quote_volume": 633.91041, "trades": 6, "taker_buy_volume": 6476.1, "taker_buy_quote": 600.33447}, {"ts": 1769545980000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 11317.0, "quote_volume": 1050.19359, "trades": 11, "taker_buy_volume": 11317.0, "taker_buy_quote": 1050.19359}, {"ts": 1769546040000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 11894.8, "quote_volume": 1106.13212, "trades": 10, "taker_buy_volume": 11894.8, "taker_buy_quote": 1106.13212}, {"ts": 1769546100000, "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": 1769546160000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1139.1, "quote_volume": 105.82239, "trades": 4, "taker_buy_volume": 1015.7, "taker_buy_quote": 94.35853}, {"ts": 1769546220000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 311.6, "quote_volume": 28.91648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546280000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 253.0, "quote_volume": 23.48208, "trades": 5, "taker_buy_volume": 253.0, "taker_buy_quote": 23.48208}, {"ts": 1769546340000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 17321.7, "quote_volume": 1605.62638, "trades": 10, "taker_buy_volume": 1994.5, "taker_buy_quote": 184.80708}, {"ts": 1769546400000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 122.6, "quote_volume": 11.35276, "trades": 1, "taker_buy_volume": 122.6, "taker_buy_quote": 11.35276}, {"ts": 1769546460000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 123.8, "quote_volume": 11.46388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546520000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 245.4, "quote_volume": 22.72404, "trades": 2, "taker_buy_volume": 123.2, "taker_buy_quote": 11.40832}, {"ts": 1769546580000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 891.7, "quote_volume": 82.57142, "trades": 3, "taker_buy_volume": 891.7, "taker_buy_quote": 82.57142}, {"ts": 1769546640000, "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": 1769546700000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 1670.8, "quote_volume": 154.71608, "trades": 8, "taker_buy_volume": 299.4, "taker_buy_quote": 27.72444}, {"ts": 1769546760000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 356.1, "quote_volume": 33.02272, "trades": 4, "taker_buy_volume": 356.1, "taker_buy_quote": 33.02272}, {"ts": 1769546820000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 14478.7, "quote_volume": 1344.54949, "trades": 21, "taker_buy_volume": 3342.3, "taker_buy_quote": 310.49967}, {"ts": 1769546880000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 4255.3, "quote_volume": 395.0485, "trades": 14, "taker_buy_volume": 3090.6, "taker_buy_quote": 286.95218}, {"ts": 1769546940000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1935.8, "quote_volume": 179.83582, "trades": 6, "taker_buy_volume": 1935.8, "taker_buy_quote": 179.83582}, {"ts": 1769547000000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 339.2, "quote_volume": 31.45619, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547060000, "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": 1769547120000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 5896.6, "quote_volume": 546.63967, "trades": 5, "taker_buy_volume": 248.5, "taker_buy_quote": 23.0608}, {"ts": 1769547180000, "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": 1769547240000, "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": 1769547300000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 120.9, "quote_volume": 11.20743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547360000, "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": 1769547420000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1315.0, "quote_volume": 121.9005, "trades": 3, "taker_buy_volume": 1315.0, "taker_buy_quote": 121.9005}, {"ts": 1769547480000, "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": 1769547540000, "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": 1769547600000, "open": 0.0928, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 10547.2, "quote_volume": 979.69119, "trades": 11, "taker_buy_volume": 10298.5, "taker_buy_quote": 956.6367}, {"ts": 1769547660000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 12962.0, "quote_volume": 1202.86143, "trades": 9, "taker_buy_volume": 12962.0, "taker_buy_quote": 1202.86143}, {"ts": 1769547720000, "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": 1769547780000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 568.2, "quote_volume": 52.72896, "trades": 3, "taker_buy_volume": 568.2, "taker_buy_quote": 52.72896}, {"ts": 1769547840000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 16907.7, "quote_volume": 1572.96549, "trades": 22, "taker_buy_volume": 12171.1, "taker_buy_quote": 1132.02345}, {"ts": 1769547900000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 6141.2, "quote_volume": 571.1316, "trades": 15, "taker_buy_volume": 5905.6, "taker_buy_quote": 549.2208}, {"ts": 1769547960000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 129.3, "quote_volume": 12.0249, "trades": 2, "taker_buy_volume": 72.6, "taker_buy_quote": 6.7518}, {"ts": 1769548020000, "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": 1769548080000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 422.6, "quote_volume": 39.25954, "trades": 5, "taker_buy_volume": 176.0, "taker_buy_quote": 16.3504}, {"ts": 1769548140000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1428.0, "quote_volume": 132.6612, "trades": 4, "taker_buy_volume": 178.7, "taker_buy_quote": 16.60123}, {"ts": 1769548200000, "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": 1769548260000, "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": 1769548320000, "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": 1769548380000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 3102.5, "quote_volume": 288.22225, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548440000, "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": 1769548500000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 5466.6, "quote_volume": 508.19314, "trades": 8, "taker_buy_volume": 5409.9, "taker_buy_quote": 502.92004}, {"ts": 1769548560000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 576.6, "quote_volume": 53.6238, "trades": 3, "taker_buy_volume": 399.0, "taker_buy_quote": 37.107}, {"ts": 1769548620000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 1134.2, "quote_volume": 105.5762, "trades": 4, "taker_buy_volume": 1134.2, "taker_buy_quote": 105.5762}, {"ts": 1769548680000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 2267.4, "quote_volume": 210.8682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548740000, "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": 1769548800000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 56.7, "quote_volume": 5.2731, "trades": 1, "taker_buy_volume": 56.7, "taker_buy_quote": 5.2731}, {"ts": 1769548860000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 56.7, "quote_volume": 5.2731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548920000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 284.6, "quote_volume": 26.4678, "trades": 4, "taker_buy_volume": 177.1, "taker_buy_quote": 16.4703}, {"ts": 1769548980000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 10091.3, "quote_volume": 939.06489, "trades": 14, "taker_buy_volume": 7564.2, "taker_buy_quote": 704.00787}, {"ts": 1769549040000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 106.0, "quote_volume": 9.8686, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 9.8686}, {"ts": 1769549100000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 124.3, "quote_volume": 11.5599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549160000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 612.1, "quote_volume": 56.94139, "trades": 3, "taker_buy_volume": 612.1, "taker_buy_quote": 56.94139}, {"ts": 1769549220000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 169.0, "quote_volume": 15.7339, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 15.7339}, {"ts": 1769549280000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 106.0, "quote_volume": 9.8686, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 9.8686}, {"ts": 1769549340000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 28641.5, "quote_volume": 2666.52365, "trades": 10, "taker_buy_volume": 25107.2, "taker_buy_quote": 2337.48032}, {"ts": 1769549400000, "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": 1769549460000, "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": 1769549520000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 8276.5, "quote_volume": 770.03769, "trades": 10, "taker_buy_volume": 124.0, "taker_buy_quote": 11.5444}, {"ts": 1769549580000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 244.4, "quote_volume": 22.7292, "trades": 2, "taker_buy_volume": 122.0, "taker_buy_quote": 11.346}, {"ts": 1769549640000, "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": 1769549700000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 490.7, "quote_volume": 45.68417, "trades": 1, "taker_buy_volume": 490.7, "taker_buy_quote": 45.68417}, {"ts": 1769549760000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 4672.9, "quote_volume": 435.04699, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549820000, "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": 1769549880000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 2273.9, "quote_volume": 211.70009, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549940000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 2064.8, "quote_volume": 192.23288, "trades": 4, "taker_buy_volume": 2064.8, "taker_buy_quote": 192.23288}, {"ts": 1769550000000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 11746.1, "quote_volume": 1094.7076, "trades": 19, "taker_buy_volume": 11389.2, "taker_buy_quote": 1061.4621}, {"ts": 1769550060000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 2330.3, "quote_volume": 216.95093, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550120000, "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": 1769550180000, "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": 1769550240000, "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": 1769550300000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 3472.2, "quote_volume": 322.86989, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550360000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 178.6, "quote_volume": 16.6098, "trades": 2, "taker_buy_volume": 178.6, "taker_buy_quote": 16.6098}, {"ts": 1769550420000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 56.7, "quote_volume": 5.27877, "trades": 1, "taker_buy_volume": 56.7, "taker_buy_quote": 5.27877}, {"ts": 1769550480000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 296.8, "quote_volume": 27.63208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550540000, "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": 1769550600000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 5368.3, "quote_volume": 499.78873, "trades": 3, "taker_buy_volume": 5368.3, "taker_buy_quote": 499.78873}, {"ts": 1769550660000, "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": 1769550720000, "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": 1769550780000, "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": 1769550840000, "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": 1769550900000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 121.2, "quote_volume": 11.28372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550960000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 2398.2, "quote_volume": 223.27242, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551020000, "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": 1769551080000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 1560.1, "quote_volume": 145.0893, "trades": 4, "taker_buy_volume": 124.3, "taker_buy_quote": 11.5599}, {"ts": 1769551140000, "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": 1769551200000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 880.1, "quote_volume": 82.01296, "trades": 2, "taker_buy_volume": 880.1, "taker_buy_quote": 82.01296}, {"ts": 1769551260000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 8371.3, "quote_volume": 780.20516, "trades": 10, "taker_buy_volume": 6546.3, "taker_buy_quote": 610.11516}, {"ts": 1769551320000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 28940.9, "quote_volume": 2701.83939, "trades": 21, "taker_buy_volume": 15408.5, "taker_buy_quote": 1439.14157}, {"ts": 1769551380000, "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": 1769551440000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 8363.4, "quote_volume": 781.97248, "trades": 12, "taker_buy_volume": 1666.1, "taker_buy_quote": 155.78035}, {"ts": 1769551500000, "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": 1769551560000, "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": 1769551620000, "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": 1769551680000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1316.7, "quote_volume": 122.97978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551740000, "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": 1769551800000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 6197.7, "quote_volume": 578.98401, "trades": 8, "taker_buy_volume": 5005.2, "taker_buy_quote": 467.60451}, {"ts": 1769551860000, "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": 1769551920000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 5348.0, "quote_volume": 499.4223, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551980000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 22024.8, "quote_volume": 2057.59415, "trades": 14, "taker_buy_volume": 13094.0, "taker_buy_quote": 1223.50234}, {"ts": 1769552040000, "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": 1769552100000, "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": 1769552160000, "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": 1769552220000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 242.9, "quote_volume": 22.68686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552280000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 4525.7, "quote_volume": 422.24781, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552340000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 56.5, "quote_volume": 5.27145, "trades": 1, "taker_buy_volume": 56.5, "taker_buy_quote": 5.27145}, {"ts": 1769552400000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 56.5, "quote_volume": 5.27145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552460000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 5460.7, "quote_volume": 509.49413, "trades": 5, "taker_buy_volume": 5460.7, "taker_buy_quote": 509.49413}, {"ts": 1769552520000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 2380.0, "quote_volume": 222.054, "trades": 5, "taker_buy_volume": 2267.0, "taker_buy_quote": 211.5111}, {"ts": 1769552580000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 5945.0, "quote_volume": 555.263, "trades": 8, "taker_buy_volume": 4945.1, "taker_buy_quote": 461.87234}, {"ts": 1769552640000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 56.5, "quote_volume": 5.28275, "trades": 1, "taker_buy_volume": 56.5, "taker_buy_quote": 5.28275}, {"ts": 1769552700000, "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": 1769552760000, "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": 1769552820000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 56.4, "quote_volume": 5.2734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552880000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1890.0, "quote_volume": 176.715, "trades": 3, "taker_buy_volume": 1890.0, "taker_buy_quote": 176.715}, {"ts": 1769552940000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 3317.3, "quote_volume": 310.16755, "trades": 4, "taker_buy_volume": 56.4, "taker_buy_quote": 5.2734}, {"ts": 1769553000000, "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": 1769553060000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 5381.0, "quote_volume": 502.5854, "trades": 7, "taker_buy_volume": 5204.5, "taker_buy_quote": 486.1003}, {"ts": 1769553120000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 1321.7, "quote_volume": 123.45903, "trades": 7, "taker_buy_volume": 123.2, "taker_buy_quote": 11.50688}, {"ts": 1769553180000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 10833.9, "quote_volume": 1013.60281, "trades": 11, "taker_buy_volume": 8679.9, "taker_buy_quote": 811.98841}, {"ts": 1769553240000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 7187.9, "quote_volume": 673.86695, "trades": 5, "taker_buy_volume": 7065.0, "taker_buy_quote": 662.35122}, {"ts": 1769553300000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 2395.9, "quote_volume": 224.49583, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553360000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 9521.5, "quote_volume": 893.12734, "trades": 6, "taker_buy_volume": 5439.3, "taker_buy_quote": 510.21698}, {"ts": 1769553420000, "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": 1769553480000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 2858.4, "quote_volume": 268.64272, "trades": 5, "taker_buy_volume": 2563.5, "taker_buy_quote": 240.957}, {"ts": 1769553540000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1203.8, "quote_volume": 112.91644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553600000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 957.3, "quote_volume": 89.89047, "trades": 2, "taker_buy_volume": 835.0, "taker_buy_quote": 78.4065}, {"ts": 1769553660000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 120.8, "quote_volume": 11.36728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553720000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 8831.4, "quote_volume": 832.44898, "trades": 9, "taker_buy_volume": 1509.6, "taker_buy_quote": 142.35528}, {"ts": 1769553780000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 11861.5, "quote_volume": 1117.92093, "trades": 28, "taker_buy_volume": 9457.3, "taker_buy_quote": 891.44529}, {"ts": 1769553840000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 17025.9, "quote_volume": 1605.54237, "trades": 8, "taker_buy_volume": 16534.6, "taker_buy_quote": 1559.21278}, {"ts": 1769553900000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 21845.5, "quote_volume": 2057.89866, "trades": 15, "taker_buy_volume": 405.2, "taker_buy_quote": 38.21036}, {"ts": 1769553960000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 10090.7, "quote_volume": 950.54394, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554020000, "open": 0.0941, "high": 0.0941, "low": 0.0938, "close": 0.0939, "volume": 4804.0, "quote_volume": 450.71516, "trades": 13, "taker_buy_volume": 56.0, "taker_buy_quote": 5.2584}, {"ts": 1769554080000, "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": 1769554140000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 301.6, "quote_volume": 28.32024, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554200000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 14072.0, "quote_volume": 1320.43599, "trades": 7, "taker_buy_volume": 1537.4, "taker_buy_quote": 144.20812}, {"ts": 1769554260000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 215.3, "quote_volume": 20.21884, "trades": 4, "taker_buy_volume": 215.3, "taker_buy_quote": 20.21884}, {"ts": 1769554320000, "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": 1769554380000, "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": 1769554440000, "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": 1769554500000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 5517.3, "quote_volume": 518.07447, "trades": 1, "taker_buy_volume": 5517.3, "taker_buy_quote": 518.07447}, {"ts": 1769554560000, "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": 1769554620000, "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": 1769554680000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 618.0, "quote_volume": 58.0302, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554740000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 4777.7, "quote_volume": 448.14826, "trades": 5, "taker_buy_volume": 4403.6, "taker_buy_quote": 413.05768}, {"ts": 1769554800000, "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": 1769554860000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 3389.0, "quote_volume": 317.8882, "trades": 3, "taker_buy_volume": 3389.0, "taker_buy_quote": 317.8882}, {"ts": 1769554920000, "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": 1769554980000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 300.8, "quote_volume": 28.18496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555040000, "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": 1769555100000, "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": 1769555160000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 246.3, "quote_volume": 23.07831, "trades": 4, "taker_buy_volume": 65.8, "taker_buy_quote": 6.16546}, {"ts": 1769555220000, "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": 1769555280000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 118.2, "quote_volume": 11.07534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555340000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 2914.7, "quote_volume": 273.15006, "trades": 10, "taker_buy_volume": 2632.5, "taker_buy_quote": 246.70792}, {"ts": 1769555400000, "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": 1769555460000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 120.9, "quote_volume": 11.35251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555520000, "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": 1769555580000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 6651.4, "quote_volume": 623.99855, "trades": 8, "taker_buy_volume": 5674.9, "taker_buy_quote": 532.40285}, {"ts": 1769555640000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 64.4, "quote_volume": 6.0536, "trades": 1, "taker_buy_volume": 64.4, "taker_buy_quote": 6.0536}, {"ts": 1769555700000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1192.5, "quote_volume": 112.095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555760000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1437.7, "quote_volume": 135.00003, "trades": 3, "taker_buy_volume": 124.2, "taker_buy_quote": 11.66238}, {"ts": 1769555820000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1316.1, "quote_volume": 123.58179, "trades": 2, "taker_buy_volume": 123.6, "taker_buy_quote": 11.60604}, {"ts": 1769555880000, "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": 1769555940000, "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": 1769556000000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 12695.8, "quote_volume": 1191.69377, "trades": 15, "taker_buy_volume": 8754.0, "taker_buy_quote": 821.83368}, {"ts": 1769556060000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 140.8, "quote_volume": 13.22112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556120000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1192.5, "quote_volume": 112.095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556180000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1192.5, "quote_volume": 112.095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556240000, "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": 1769556300000, "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": 1769556360000, "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": 1769556420000, "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": 1769556480000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 56.1, "quote_volume": 5.2734, "trades": 1, "taker_buy_volume": 56.1, "taker_buy_quote": 5.2734}, {"ts": 1769556540000, "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": 1769556600000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 2816.1, "quote_volume": 264.99501, "trades": 8, "taker_buy_volume": 1392.1, "taker_buy_quote": 130.99661}, {"ts": 1769556660000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 357.5, "quote_volume": 33.605, "trades": 4, "taker_buy_volume": 178.4, "taker_buy_quote": 16.7696}, {"ts": 1769556720000, "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": 1769556780000, "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": 1769556840000, "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": 1769556900000, "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": 1769556960000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 159.6, "quote_volume": 15.0024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557020000, "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": 1769557080000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 2000.7, "quote_volume": 188.22473, "trades": 10, "taker_buy_volume": 643.0, "taker_buy_quote": 60.46516}, {"ts": 1769557140000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 1708.5, "quote_volume": 160.74746, "trades": 8, "taker_buy_volume": 236.1, "taker_buy_quote": 22.21701}, {"ts": 1769557200000, "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": 1769557260000, "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": 1769557320000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 2730.3, "quote_volume": 256.98231, "trades": 9, "taker_buy_volume": 1304.3, "taker_buy_quote": 122.79571}, {"ts": 1769557380000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 2253.8, "quote_volume": 212.30796, "trades": 4, "taker_buy_volume": 56.0, "taker_buy_quote": 5.2752}, {"ts": 1769557440000, "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": 1769557500000, "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": 1769557560000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 56.0, "quote_volume": 5.2696, "trades": 1, "taker_buy_volume": 56.0, "taker_buy_quote": 5.2696}, {"ts": 1769557620000, "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": 1769557680000, "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": 1769557740000, "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": 1769557800000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 60232.5, "quote_volume": 5667.87825, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557860000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 8350.1, "quote_volume": 784.30731, "trades": 11, "taker_buy_volume": 56.0, "taker_buy_quote": 5.2584}, {"ts": 1769557920000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 49464.4, "quote_volume": 4636.50899, "trades": 33, "taker_buy_volume": 4532.8, "taker_buy_quote": 424.72336}, {"ts": 1769557980000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 9660.1, "quote_volume": 904.18536, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558040000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 41107.6, "quote_volume": 3848.66624, "trades": 27, "taker_buy_volume": 25785.9, "taker_buy_quote": 2414.55512}, {"ts": 1769558100000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 55963.4, "quote_volume": 5243.77058, "trades": 27, "taker_buy_volume": 6288.9, "taker_buy_quote": 589.26993}, {"ts": 1769558160000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 4897.5, "quote_volume": 458.89575, "trades": 11, "taker_buy_volume": 2673.9, "taker_buy_quote": 250.54443}, {"ts": 1769558220000, "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": 1769558280000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 180.1, "quote_volume": 16.85736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558340000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1024.8, "quote_volume": 95.92128, "trades": 5, "taker_buy_volume": 1024.8, "taker_buy_quote": 95.92128}, {"ts": 1769558400000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 26798.0, "quote_volume": 2512.62364, "trades": 17, "taker_buy_volume": 23047.0, "taker_buy_quote": 2161.15494}, {"ts": 1769558460000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 1305.1, "quote_volume": 122.03248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558520000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 471.0, "quote_volume": 44.0385, "trades": 5, "taker_buy_volume": 306.0, "taker_buy_quote": 28.611}, {"ts": 1769558580000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 358.9, "quote_volume": 33.59304, "trades": 2, "taker_buy_volume": 358.9, "taker_buy_quote": 33.59304}, {"ts": 1769558640000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 288.7, "quote_volume": 26.99345, "trades": 4, "taker_buy_volume": 119.5, "taker_buy_quote": 11.17325}, {"ts": 1769558700000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 1439.4, "quote_volume": 134.55921, "trades": 3, "taker_buy_volume": 123.0, "taker_buy_quote": 11.4882}, {"ts": 1769558760000, "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": 1769558820000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 394.1, "quote_volume": 36.76953, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558880000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 108.3, "quote_volume": 10.09356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558940000, "open": 0.0932, "high": 0.0932, "low": 0.0929, "close": 0.093, "volume": 30476.0, "quote_volume": 2834.80513, "trades": 36, "taker_buy_volume": 3336.5, "taker_buy_quote": 310.21149}, {"ts": 1769559000000, "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": 1769559060000, "open": 0.0931, "high": 0.0935, "low": 0.0931, "close": 0.0935, "volume": 9854.8, "quote_volume": 920.22151, "trades": 12, "taker_buy_volume": 6065.2, "taker_buy_quote": 565.89391}, {"ts": 1769559120000, "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": 1769559180000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 36916.9, "quote_volume": 3455.62626, "trades": 22, "taker_buy_volume": 30143.1, "taker_buy_quote": 2821.59858}, {"ts": 1769559240000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 26971.5, "quote_volume": 2525.39837, "trades": 22, "taker_buy_volume": 8659.7, "taker_buy_quote": 811.41389}, {"ts": 1769559300000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 23416.3, "quote_volume": 2190.88747, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559360000, "open": 0.0935, "high": 0.0935, "low": 0.0932, "close": 0.0932, "volume": 8973.9, "quote_volume": 837.95556, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559420000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 1404.6, "quote_volume": 131.11584, "trades": 5, "taker_buy_volume": 1404.6, "taker_buy_quote": 131.11584}, {"ts": 1769559480000, "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": 1769559540000, "open": 0.0934, "high": 0.0937, "low": 0.0934, "close": 0.0935, "volume": 23693.6, "quote_volume": 2216.42219, "trades": 23, "taker_buy_volume": 19235.3, "taker_buy_quote": 1799.32047}, {"ts": 1769559600000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 3647.9, "quote_volume": 341.80823, "trades": 3, "taker_buy_volume": 2795.9, "taker_buy_quote": 261.97583}, {"ts": 1769559660000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 3974.9, "quote_volume": 372.05064, "trades": 6, "taker_buy_volume": 509.5, "taker_buy_quote": 47.6892}, {"ts": 1769559720000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 1822.8, "quote_volume": 170.52888, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559780000, "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": 1769559840000, "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": 1769559900000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1192.5, "quote_volume": 111.49875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559960000, "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": 1769560020000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 1434.3, "quote_volume": 133.97558, "trades": 3, "taker_buy_volume": 119.6, "taker_buy_quote": 11.1826}, {"ts": 1769560080000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 4250.4, "quote_volume": 396.47189, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560140000, "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": 1769560200000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 7033.7, "quote_volume": 657.07918, "trades": 5, "taker_buy_volume": 5841.2, "taker_buy_quote": 545.58043}, {"ts": 1769560260000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 2000.4, "quote_volume": 186.76864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560320000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1692.5, "quote_volume": 158.24875, "trades": 2, "taker_buy_volume": 1692.5, "taker_buy_quote": 158.24875}, {"ts": 1769560380000, "open": 0.0936, "high": 0.0939, "low": 0.0936, "close": 0.0939, "volume": 15917.3, "quote_volume": 1492.65981, "trades": 17, "taker_buy_volume": 12872.2, "taker_buy_quote": 1207.02943}, {"ts": 1769560440000, "open": 0.094, "high": 0.0943, "low": 0.094, "close": 0.0942, "volume": 19638.1, "quote_volume": 1848.73395, "trades": 29, "taker_buy_volume": 16059.8, "taker_buy_quote": 1511.30565}, {"ts": 1769560500000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 3270.8, "quote_volume": 308.10936, "trades": 6, "taker_buy_volume": 3094.9, "taker_buy_quote": 291.53958}, {"ts": 1769560560000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 9451.1, "quote_volume": 887.66573, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560620000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 3618.2, "quote_volume": 340.13438, "trades": 8, "taker_buy_volume": 3072.9, "taker_buy_quote": 288.85821}, {"ts": 1769560680000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 243.0, "quote_volume": 22.8177, "trades": 2, "taker_buy_volume": 121.3, "taker_buy_quote": 11.39007}, {"ts": 1769560740000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 531.9, "quote_volume": 49.9986, "trades": 1, "taker_buy_volume": 531.9, "taker_buy_quote": 49.9986}, {"ts": 1769560800000, "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": 1769560860000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 117.2, "quote_volume": 11.00508, "trades": 1, "taker_buy_volume": 117.2, "taker_buy_quote": 11.00508}, {"ts": 1769560920000, "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": 1769560980000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 6501.8, "quote_volume": 609.34978, "trades": 12, "taker_buy_volume": 3757.4, "taker_buy_quote": 352.06838}, {"ts": 1769561040000, "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": 1769561100000, "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": 1769561160000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 122.7, "quote_volume": 11.49699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561220000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 2154.0, "quote_volume": 201.8298, "trades": 2, "taker_buy_volume": 2154.0, "taker_buy_quote": 201.8298}, {"ts": 1769561280000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1192.5, "quote_volume": 111.73725, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 111.73725}, {"ts": 1769561340000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 17855.9, "quote_volume": 1675.58599, "trades": 14, "taker_buy_volume": 5179.7, "taker_buy_quote": 485.86651}, {"ts": 1769561400000, "open": 0.0939, "high": 0.0942, "low": 0.0939, "close": 0.0941, "volume": 15885.4, "quote_volume": 1493.92929, "trades": 20, "taker_buy_volume": 13939.2, "taker_buy_quote": 1310.79187}, {"ts": 1769561460000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 1094.0, "quote_volume": 102.82388, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561520000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 6839.2, "quote_volume": 641.49903, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561580000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 12792.7, "quote_volume": 1198.80727, "trades": 6, "taker_buy_volume": 12792.7, "taker_buy_quote": 1198.80727}, {"ts": 1769561640000, "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": 1769561700000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1192.5, "quote_volume": 111.8565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561760000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 2154.0, "quote_volume": 202.0452, "trades": 1, "taker_buy_volume": 2154.0, "taker_buy_quote": 202.0452}, {"ts": 1769561820000, "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": 1769561880000, "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": 1769561940000, "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": 1769562000000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 2163.8, "quote_volume": 202.95251, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562060000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 2274.6, "quote_volume": 212.9868, "trades": 11, "taker_buy_volume": 1312.0, "taker_buy_quote": 122.8032}, {"ts": 1769562120000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 123.3, "quote_volume": 11.54088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562180000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 14659.1, "quote_volume": 1373.93845, "trades": 15, "taker_buy_volume": 1763.3, "taker_buy_quote": 165.39754}, {"ts": 1769562240000, "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": 1769562300000, "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": 1769562360000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 16959.2, "quote_volume": 1587.55307, "trades": 14, "taker_buy_volume": 16595.3, "taker_buy_quote": 1553.48008}, {"ts": 1769562420000, "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": 1769562480000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 2334.8, "quote_volume": 219.00424, "trades": 3, "taker_buy_volume": 2334.8, "taker_buy_quote": 219.00424}, {"ts": 1769562540000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 56.2, "quote_volume": 5.27156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562600000, "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": 1769562660000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1319.9, "quote_volume": 123.67463, "trades": 7, "taker_buy_volume": 964.4, "taker_buy_quote": 90.36428}, {"ts": 1769562720000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 11031.8, "quote_volume": 1034.78284, "trades": 8, "taker_buy_volume": 1373.2, "taker_buy_quote": 128.80616}, {"ts": 1769562780000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 2497.4, "quote_volume": 234.25612, "trades": 4, "taker_buy_volume": 1248.7, "taker_buy_quote": 117.12806}, {"ts": 1769562840000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 5319.9, "quote_volume": 499.00662, "trades": 7, "taker_buy_volume": 5263.7, "taker_buy_quote": 493.73506}, {"ts": 1769562900000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 490.8, "quote_volume": 45.98796, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562960000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 74.0, "quote_volume": 6.9338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563020000, "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": 1769563080000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 852.0, "quote_volume": 79.9176, "trades": 2, "taker_buy_volume": 120.2, "taker_buy_quote": 11.27476}, {"ts": 1769563140000, "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": 1769563200000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1922.8, "quote_volume": 180.16636, "trades": 9, "taker_buy_volume": 1192.5, "taker_buy_quote": 111.73725}, {"ts": 1769563260000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 240.0, "quote_volume": 22.464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563320000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 365.3, "quote_volume": 34.15605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563380000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 344.5, "quote_volume": 32.14185, "trades": 3, "taker_buy_volume": 122.7, "taker_buy_quote": 11.44791}, {"ts": 1769563440000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1312.4, "quote_volume": 122.31568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563500000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 28842.3, "quote_volume": 2686.77363, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563560000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 299.6, "quote_volume": 27.87523, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563620000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 62866.7, "quote_volume": 5834.05236, "trades": 28, "taker_buy_volume": 23568.3, "taker_buy_quote": 2187.14882}, {"ts": 1769563680000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 4442.6, "quote_volume": 412.71754, "trades": 6, "taker_buy_volume": 123.4, "taker_buy_quote": 11.46386}, {"ts": 1769563740000, "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": 1769563800000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 12323.2, "quote_volume": 1145.03244, "trades": 27, "taker_buy_volume": 4031.4, "taker_buy_quote": 374.67034}, {"ts": 1769563860000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 178.5, "quote_volume": 16.6005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563920000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 124.6, "quote_volume": 11.57534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563980000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 623.1, "quote_volume": 57.87368, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 46.45}, {"ts": 1769564040000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 8448.1, "quote_volume": 784.82849, "trades": 11, "taker_buy_volume": 6659.7, "taker_buy_quote": 618.68613}, {"ts": 1769564100000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 447.1, "quote_volume": 41.53559, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564160000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 8112.1, "quote_volume": 753.61409, "trades": 6, "taker_buy_volume": 6159.8, "taker_buy_quote": 572.24542}, {"ts": 1769564220000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 3299.2, "quote_volume": 305.85884, "trades": 12, "taker_buy_volume": 124.9, "taker_buy_quote": 11.56574}, {"ts": 1769564280000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1312.4, "quote_volume": 121.65948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564340000, "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": 1769564400000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 4656.6, "quote_volume": 432.13248, "trades": 5, "taker_buy_volume": 122.3, "taker_buy_quote": 11.34944}, {"ts": 1769564460000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 5901.6, "quote_volume": 547.07832, "trades": 6, "taker_buy_volume": 1701.2, "taker_buy_quote": 157.70124}, {"ts": 1769564520000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 3257.7, "quote_volume": 301.98879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564580000, "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": 1769564640000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 1316.9, "quote_volume": 122.20832, "trades": 2, "taker_buy_volume": 1316.9, "taker_buy_quote": 122.20832}, {"ts": 1769564700000, "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": 1769564760000, "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": 1769564820000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1371.7, "quote_volume": 127.43093, "trades": 3, "taker_buy_volume": 1371.7, "taker_buy_quote": 127.43093}, {"ts": 1769564880000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 56.8, "quote_volume": 5.2824, "trades": 1, "taker_buy_volume": 56.8, "taker_buy_quote": 5.2824}, {"ts": 1769564940000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 4378.1, "quote_volume": 407.26357, "trades": 10, "taker_buy_volume": 2174.0, "taker_buy_quote": 202.3994}, {"ts": 1769565000000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 181.1, "quote_volume": 16.8423, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565060000, "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": 1769565120000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1502.6, "quote_volume": 139.59154, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565180000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 3618.4, "quote_volume": 336.49352, "trades": 6, "taker_buy_volume": 3618.4, "taker_buy_quote": 336.49352}, {"ts": 1769565240000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 470.6, "quote_volume": 43.81286, "trades": 4, "taker_buy_volume": 56.7, "taker_buy_quote": 5.27877}, {"ts": 1769565300000, "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": 1769565360000, "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": 1769565420000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 56.6, "quote_volume": 5.26946, "trades": 1, "taker_buy_volume": 56.6, "taker_buy_quote": 5.26946}, {"ts": 1769565480000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 4669.9, "quote_volume": 434.31883, "trades": 10, "taker_buy_volume": 3119.4, "taker_buy_quote": 290.1042}, {"ts": 1769565540000, "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": 1769565600000, "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": 1769565660000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 56.6, "quote_volume": 5.26946, "trades": 1, "taker_buy_volume": 56.6, "taker_buy_quote": 5.26946}, {"ts": 1769565720000, "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": 1769565780000, "open": 0.0931, "high": 0.0931, "low": 0.0926, "close": 0.0927, "volume": 88434.8, "quote_volume": 8210.31263, "trades": 55, "taker_buy_volume": 29729.1, "taker_buy_quote": 2758.46184}, {"ts": 1769565840000, "open": 0.0927, "high": 0.0927, "low": 0.0924, "close": 0.0924, "volume": 18453.7, "quote_volume": 1709.79452, "trades": 17, "taker_buy_volume": 2852.0, "taker_buy_quote": 264.3804}, {"ts": 1769565900000, "open": 0.0924, "high": 0.0925, "low": 0.0923, "close": 0.0924, "volume": 21219.0, "quote_volume": 1960.67064, "trades": 12, "taker_buy_volume": 14534.5, "taker_buy_quote": 1343.02284}, {"ts": 1769565960000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 20473.7, "quote_volume": 1888.18871, "trades": 15, "taker_buy_volume": 2501.3, "taker_buy_quote": 230.85788}, {"ts": 1769566020000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 3605.7, "quote_volume": 333.03524, "trades": 6, "taker_buy_volume": 123.7, "taker_buy_quote": 11.42988}, {"ts": 1769566080000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 87.0, "quote_volume": 8.0214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566140000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 120.3, "quote_volume": 11.10369, "trades": 1, "taker_buy_volume": 120.3, "taker_buy_quote": 11.10369}, {"ts": 1769566200000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 306.4, "quote_volume": 28.28072, "trades": 3, "taker_buy_volume": 241.4, "taker_buy_quote": 22.28122}, {"ts": 1769566260000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 1311.8, "quote_volume": 121.09107, "trades": 2, "taker_buy_volume": 1311.8, "taker_buy_quote": 121.09107}, {"ts": 1769566320000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 4388.0, "quote_volume": 405.23476, "trades": 6, "taker_buy_volume": 2101.9, "taker_buy_quote": 194.21556}, {"ts": 1769566380000, "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": 1769566440000, "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": 1769566500000, "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": 1769566560000, "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": 1769566620000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 3631.0, "quote_volume": 335.18589, "trades": 6, "taker_buy_volume": 3631.0, "taker_buy_quote": 335.18589}, {"ts": 1769566680000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 1230.2, "quote_volume": 113.54746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566740000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 179.0, "quote_volume": 16.5217, "trades": 2, "taker_buy_volume": 179.0, "taker_buy_quote": 16.5217}, {"ts": 1769566800000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 1699.5, "quote_volume": 157.04877, "trades": 6, "taker_buy_volume": 330.2, "taker_buy_quote": 30.52545}, {"ts": 1769566860000, "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": 1769566920000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 180.9, "quote_volume": 16.71516, "trades": 2, "taker_buy_volume": 180.9, "taker_buy_quote": 16.71516}, {"ts": 1769566980000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 7352.0, "quote_volume": 680.10081, "trades": 13, "taker_buy_volume": 2531.8, "taker_buy_quote": 234.23231}, {"ts": 1769567040000, "open": 0.0925, "high": 0.0925, "low": 0.0923, "close": 0.0923, "volume": 14780.8, "quote_volume": 1364.95913, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567100000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 123.4, "quote_volume": 11.38982, "trades": 1, "taker_buy_volume": 123.4, "taker_buy_quote": 11.38982}, {"ts": 1769567160000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 120.1, "quote_volume": 11.09724, "trades": 1, "taker_buy_volume": 120.1, "taker_buy_quote": 11.09724}, {"ts": 1769567220000, "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": 1769567280000, "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": 1769567340000, "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": 1769567400000, "open": 0.0924, "high": 0.0926, "low": 0.0923, "close": 0.0926, "volume": 38146.0, "quote_volume": 3527.14435, "trades": 27, "taker_buy_volume": 25949.1, "taker_buy_quote": 2400.37831}, {"ts": 1769567460000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 1275.1, "quote_volume": 117.90444, "trades": 4, "taker_buy_volume": 729.0, "taker_buy_quote": 67.4325}, {"ts": 1769567520000, "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": 1769567580000, "open": 0.0923, "high": 0.0923, "low": 0.0919, "close": 0.0919, "volume": 10889.9, "quote_volume": 1002.73275, "trades": 18, "taker_buy_volume": 2866.2, "taker_buy_quote": 263.47232}, {"ts": 1769567640000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 2761.7, "quote_volume": 253.80023, "trades": 5, "taker_buy_volume": 1409.7, "taker_buy_quote": 129.55143}, {"ts": 1769567700000, "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": 1769567760000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 8451.6, "quote_volume": 776.70204, "trades": 5, "taker_buy_volume": 237.6, "taker_buy_quote": 21.83544}, {"ts": 1769567820000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 718.1, "quote_volume": 65.99339, "trades": 1, "taker_buy_volume": 718.1, "taker_buy_quote": 65.99339}, {"ts": 1769567880000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 287.0, "quote_volume": 26.3466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567940000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 10074.7, "quote_volume": 925.57856, "trades": 13, "taker_buy_volume": 3461.3, "taker_buy_quote": 318.09347}, {"ts": 1769568000000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 27888.1, "quote_volume": 2564.33401, "trades": 25, "taker_buy_volume": 10701.4, "taker_buy_quote": 984.35017}, {"ts": 1769568060000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 13464.9, "quote_volume": 1237.70735, "trades": 9, "taker_buy_volume": 5215.4, "taker_buy_quote": 479.5783}, {"ts": 1769568120000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 24398.7, "quote_volume": 2243.93886, "trades": 12, "taker_buy_volume": 13996.0, "taker_buy_quote": 1287.51275}, {"ts": 1769568180000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 4189.5, "quote_volume": 384.95213, "trades": 11, "taker_buy_volume": 982.5, "taker_buy_quote": 90.21961}, {"ts": 1769568240000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 358.9, "quote_volume": 32.94702, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568300000, "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": 1769568360000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 227.7, "quote_volume": 20.90286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568420000, "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": 1769568480000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 11535.0, "quote_volume": 1057.75012, "trades": 9, "taker_buy_volume": 5175.7, "taker_buy_quote": 474.61169}, {"ts": 1769568540000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 531.1, "quote_volume": 48.70187, "trades": 1, "taker_buy_volume": 531.1, "taker_buy_quote": 48.70187}, {"ts": 1769568600000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 894.9, "quote_volume": 82.03898, "trades": 3, "taker_buy_volume": 661.4, "taker_buy_quote": 60.65038}, {"ts": 1769568660000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1167.2, "quote_volume": 107.03224, "trades": 3, "taker_buy_volume": 192.4, "taker_buy_quote": 17.64308}, {"ts": 1769568720000, "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": 1769568780000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 1108.5, "quote_volume": 101.77267, "trades": 3, "taker_buy_volume": 1108.5, "taker_buy_quote": 101.77267}, {"ts": 1769568840000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 9814.8, "quote_volume": 901.9922, "trades": 8, "taker_buy_volume": 2875.5, "taker_buy_quote": 264.27053}, {"ts": 1769568900000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 2406.3, "quote_volume": 221.13897, "trades": 4, "taker_buy_volume": 2348.9, "taker_buy_quote": 215.86391}, {"ts": 1769568960000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 13934.8, "quote_volume": 1282.0016, "trades": 15, "taker_buy_volume": 6655.2, "taker_buy_quote": 612.2784}, {"ts": 1769569020000, "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": 1769569080000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 5058.4, "quote_volume": 464.86696, "trades": 12, "taker_buy_volume": 4877.0, "taker_buy_quote": 448.1963}, {"ts": 1769569140000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 18078.8, "quote_volume": 1662.8433, "trades": 20, "taker_buy_volume": 17641.1, "taker_buy_quote": 1622.6206}, {"ts": 1769569200000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 1692.5, "quote_volume": 155.76, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 46.05}, {"ts": 1769569260000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 12508.5, "quote_volume": 1150.58791, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569320000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 3020.4, "quote_volume": 277.8768, "trades": 4, "taker_buy_volume": 1283.8, "taker_buy_quote": 118.1096}, {"ts": 1769569380000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 4070.5, "quote_volume": 374.486, "trades": 2, "taker_buy_volume": 4070.5, "taker_buy_quote": 374.486}, {"ts": 1769569440000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 3943.6, "quote_volume": 362.57297, "trades": 8, "taker_buy_volume": 2258.9, "taker_buy_quote": 207.59291}, {"ts": 1769569500000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 9233.9, "quote_volume": 849.61366, "trades": 11, "taker_buy_volume": 3277.3, "taker_buy_quote": 301.60646}, {"ts": 1769569560000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 488.8, "quote_volume": 45.06736, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569620000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 1317.4, "quote_volume": 121.46428, "trades": 2, "taker_buy_volume": 1317.4, "taker_buy_quote": 121.46428}, {"ts": 1769569680000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 191.7, "quote_volume": 17.66789, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569740000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 2278.5, "quote_volume": 210.0777, "trades": 2, "taker_buy_volume": 2278.5, "taker_buy_quote": 210.0777}, {"ts": 1769569800000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 124.8, "quote_volume": 11.50656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569860000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 124.6, "quote_volume": 11.48812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569920000, "open": 0.0921, "high": 0.0922, "low": 0.0919, "close": 0.092, "volume": 18691.5, "quote_volume": 1720.77268, "trades": 20, "taker_buy_volume": 6653.3, "taker_buy_quote": 612.21004}, {"ts": 1769569980000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 18155.9, "quote_volume": 1670.5112, "trades": 12, "taker_buy_volume": 16595.4, "taker_buy_quote": 1526.78915}, {"ts": 1769570040000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 23093.5, "quote_volume": 2123.25593, "trades": 13, "taker_buy_volume": 9632.8, "taker_buy_quote": 886.2176}, {"ts": 1769570100000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 11638.3, "quote_volume": 1070.57894, "trades": 9, "taker_buy_volume": 1249.9, "taker_buy_quote": 114.9908}, {"ts": 1769570160000, "open": 0.092, "high": 0.0924, "low": 0.092, "close": 0.0924, "volume": 5741.1, "quote_volume": 528.8066, "trades": 8, "taker_buy_volume": 5741.1, "taker_buy_quote": 528.8066}, {"ts": 1769570220000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 660.0, "quote_volume": 60.918, "trades": 2, "taker_buy_volume": 660.0, "taker_buy_quote": 60.918}, {"ts": 1769570280000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 14698.0, "quote_volume": 1355.04451, "trades": 10, "taker_buy_volume": 447.3, "taker_buy_quote": 41.19633}, {"ts": 1769570340000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 122.5, "quote_volume": 11.27, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570400000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 4885.7, "quote_volume": 449.4844, "trades": 3, "taker_buy_volume": 4885.7, "taker_buy_quote": 449.4844}, {"ts": 1769570460000, "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": 1769570520000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 9293.0, "quote_volume": 855.89451, "trades": 10, "taker_buy_volume": 1836.7, "taker_buy_quote": 169.16928}, {"ts": 1769570580000, "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": 1769570640000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 230.0, "quote_volume": 21.21794, "trades": 2, "taker_buy_volume": 230.0, "taker_buy_quote": 21.21794}, {"ts": 1769570700000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 12391.6, "quote_volume": 1143.6134, "trades": 9, "taker_buy_volume": 5065.1, "taker_buy_quote": 467.50873}, {"ts": 1769570760000, "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": 1769570820000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 9879.9, "quote_volume": 912.90276, "trades": 9, "taker_buy_volume": 7544.4, "taker_buy_quote": 697.10256}, {"ts": 1769570880000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 1029.5, "quote_volume": 95.02285, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570940000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 790.8, "quote_volume": 72.99084, "trades": 1, "taker_buy_volume": 790.8, "taker_buy_quote": 72.99084}, {"ts": 1769571000000, "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": 1769571060000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 18287.8, "quote_volume": 1689.46652, "trades": 11, "taker_buy_volume": 9096.1, "taker_buy_quote": 840.17786}, {"ts": 1769571120000, "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": 1769571180000, "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": 1769571240000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 5720.8, "quote_volume": 528.60192, "trades": 7, "taker_buy_volume": 3619.2, "taker_buy_quote": 334.41408}, {"ts": 1769571300000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 2620.9, "quote_volume": 242.03403, "trades": 6, "taker_buy_volume": 1192.5, "taker_buy_quote": 110.06775}, {"ts": 1769571360000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 246.9, "quote_volume": 22.76418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571420000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 9628.8, "quote_volume": 886.88514, "trades": 10, "taker_buy_volume": 9385.6, "taker_buy_quote": 864.48642}, {"ts": 1769571480000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 4784.3, "quote_volume": 440.63403, "trades": 8, "taker_buy_volume": 4665.2, "taker_buy_quote": 429.66492}, {"ts": 1769571540000, "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": 1769571600000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 13939.3, "quote_volume": 1284.9274, "trades": 13, "taker_buy_volume": 13819.7, "taker_buy_quote": 1273.91224}, {"ts": 1769571660000, "open": 0.0923, "high": 0.0926, "low": 0.0923, "close": 0.0924, "volume": 71753.4, "quote_volume": 6636.12089, "trades": 43, "taker_buy_volume": 53693.6, "taker_buy_quote": 4964.75441}, {"ts": 1769571720000, "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": 1769571780000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 3468.7, "quote_volume": 319.82636, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571840000, "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": 1769571900000, "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": 1769571960000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 1431.8, "quote_volume": 132.00002, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572020000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 2976.4, "quote_volume": 274.12644, "trades": 4, "taker_buy_volume": 2732.0, "taker_buy_quote": 251.6172}, {"ts": 1769572080000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 343.4, "quote_volume": 31.66148, "trades": 1, "taker_buy_volume": 343.4, "taker_buy_quote": 31.66148}, {"ts": 1769572140000, "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": 1769572200000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 5550.5, "quote_volume": 511.7561, "trades": 5, "taker_buy_volume": 4236.4, "taker_buy_quote": 390.59608}, {"ts": 1769572260000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 383.3, "quote_volume": 35.30193, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572320000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 1312.5, "quote_volume": 120.75, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572380000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 5376.7, "quote_volume": 494.14854, "trades": 12, "taker_buy_volume": 2579.4, "taker_buy_quote": 237.15411}, {"ts": 1769572440000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 7573.3, "quote_volume": 696.20167, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572500000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 11637.6, "quote_volume": 1070.6592, "trades": 6, "taker_buy_volume": 10445.1, "taker_buy_quote": 960.9492}, {"ts": 1769572560000, "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": 1769572620000, "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": 1769572680000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 8827.6, "quote_volume": 811.59683, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572740000, "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": 1769572800000, "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": 1769572860000, "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": 1769572920000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 5960.9, "quote_volume": 547.86, "trades": 9, "taker_buy_volume": 532.9, "taker_buy_quote": 49.0268}, {"ts": 1769572980000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 6985.5, "quote_volume": 641.98025, "trades": 10, "taker_buy_volume": 1716.5, "taker_buy_quote": 157.75915}, {"ts": 1769573040000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 5545.0, "quote_volume": 509.03674, "trades": 10, "taker_buy_volume": 1785.6, "taker_buy_quote": 163.91808}, {"ts": 1769573100000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 7337.0, "quote_volume": 674.38955, "trades": 12, "taker_buy_volume": 4894.6, "taker_buy_quote": 449.81374}, {"ts": 1769573160000, "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": 1769573220000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 17709.1, "quote_volume": 1626.58604, "trades": 17, "taker_buy_volume": 1192.5, "taker_buy_quote": 109.59075}, {"ts": 1769573280000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 2803.6, "quote_volume": 257.37048, "trades": 5, "taker_buy_volume": 1366.0, "taker_buy_quote": 125.3988}, {"ts": 1769573340000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 240.8, "quote_volume": 22.08136, "trades": 2, "taker_buy_volume": 120.2, "taker_buy_quote": 11.02234}, {"ts": 1769573400000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 11259.6, "quote_volume": 1032.50532, "trades": 11, "taker_buy_volume": 1519.4, "taker_buy_quote": 139.32898}, {"ts": 1769573460000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1314.3, "quote_volume": 120.52131, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573520000, "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": 1769573580000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 4411.3, "quote_volume": 404.07508, "trades": 7, "taker_buy_volume": 954.5, "taker_buy_quote": 87.4322}, {"ts": 1769573640000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 3931.7, "quote_volume": 360.15473, "trades": 7, "taker_buy_volume": 1302.6, "taker_buy_quote": 119.32917}, {"ts": 1769573700000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 48135.2, "quote_volume": 4409.18432, "trades": 41, "taker_buy_volume": 27387.9, "taker_buy_quote": 2508.73164}, {"ts": 1769573760000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 269.4, "quote_volume": 24.70398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573820000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 17467.2, "quote_volume": 1598.46776, "trades": 29, "taker_buy_volume": 6790.1, "taker_buy_quote": 621.48852}, {"ts": 1769573880000, "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": 1769573940000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 1313.6, "quote_volume": 120.06304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574000000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 532.2, "quote_volume": 48.64308, "trades": 4, "taker_buy_volume": 532.2, "taker_buy_quote": 48.64308}, {"ts": 1769574060000, "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": 1769574120000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 2407.0, "quote_volume": 220.2405, "trades": 6, "taker_buy_volume": 1313.4, "taker_buy_quote": 120.1761}, {"ts": 1769574180000, "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": 1769574240000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 1250.1, "quote_volume": 114.38415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574300000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 685.1, "quote_volume": 62.61814, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574360000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 15213.7, "quote_volume": 1388.00952, "trades": 17, "taker_buy_volume": 2161.3, "taker_buy_quote": 197.17583}, {"ts": 1769574420000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 82817.0, "quote_volume": 7561.17515, "trades": 47, "taker_buy_volume": 4827.5, "taker_buy_quote": 441.01934}, {"ts": 1769574480000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 1872.1, "quote_volume": 170.81985, "trades": 4, "taker_buy_volume": 909.8, "taker_buy_quote": 82.97376}, {"ts": 1769574540000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 526.5, "quote_volume": 48.02911, "trades": 3, "taker_buy_volume": 526.5, "taker_buy_quote": 48.02911}, {"ts": 1769574600000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 6401.9, "quote_volume": 585.13366, "trades": 4, "taker_buy_volume": 119.0, "taker_buy_quote": 10.8766}, {"ts": 1769574660000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 123.7, "quote_volume": 11.30618, "trades": 1, "taker_buy_volume": 123.7, "taker_buy_quote": 11.30618}, {"ts": 1769574720000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 3291.3, "quote_volume": 301.15395, "trades": 4, "taker_buy_volume": 1192.5, "taker_buy_quote": 109.11375}, {"ts": 1769574780000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 7336.7, "quote_volume": 671.29707, "trades": 6, "taker_buy_volume": 944.0, "taker_buy_quote": 86.376}, {"ts": 1769574840000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 3985.9, "quote_volume": 364.44273, "trades": 7, "taker_buy_volume": 2790.9, "taker_buy_quote": 255.21973}, {"ts": 1769574900000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 1170.4, "quote_volume": 107.0916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574960000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1473.8, "quote_volume": 135.00008, "trades": 3, "taker_buy_volume": 562.5, "taker_buy_quote": 51.525}, {"ts": 1769575020000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 2527.1, "quote_volume": 231.48236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575080000, "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": 1769575140000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 521.4, "quote_volume": 47.80028, "trades": 3, "taker_buy_volume": 521.4, "taker_buy_quote": 47.80028}, {"ts": 1769575200000, "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": 1769575260000, "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": 1769575320000, "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": 1769575380000, "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": 1769575440000, "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": 1769575500000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1944.9, "quote_volume": 178.34733, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575560000, "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": 1769575620000, "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": 1769575680000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 57.5, "quote_volume": 5.27275, "trades": 1, "taker_buy_volume": 57.5, "taker_buy_quote": 5.27275}, {"ts": 1769575740000, "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": 1769575800000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 166.5, "quote_volume": 15.2847, "trades": 2, "taker_buy_volume": 166.5, "taker_buy_quote": 15.2847}, {"ts": 1769575860000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 57.5, "quote_volume": 5.2785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575920000, "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": 1769575980000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 825.3, "quote_volume": 75.68001, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576040000, "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": 1769576100000, "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": 1769576160000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 2609.8, "quote_volume": 239.31866, "trades": 5, "taker_buy_volume": 2609.8, "taker_buy_quote": 239.31866}, {"ts": 1769576220000, "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": 1769576280000, "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": 1769576340000, "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": 1769576400000, "open": 0.0918, "high": 0.0921, "low": 0.0918, "close": 0.092, "volume": 17857.9, "quote_volume": 1644.04726, "trades": 15, "taker_buy_volume": 15620.2, "taker_buy_quote": 1438.17886}, {"ts": 1769576460000, "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": 1769576520000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 2135.3, "quote_volume": 196.4476, "trades": 4, "taker_buy_volume": 2077.9, "taker_buy_quote": 191.1668}, {"ts": 1769576580000, "open": 0.092, "high": 0.0923, "low": 0.092, "close": 0.0921, "volume": 39921.4, "quote_volume": 3676.48234, "trades": 34, "taker_buy_volume": 26166.0, "taker_buy_quote": 2409.50696}, {"ts": 1769576640000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 4388.4, "quote_volume": 403.7328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576700000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 4634.9, "quote_volume": 426.32083, "trades": 7, "taker_buy_volume": 2427.9, "taker_buy_quote": 223.3668}, {"ts": 1769576760000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 16194.4, "quote_volume": 1489.78909, "trades": 24, "taker_buy_volume": 14327.9, "taker_buy_quote": 1318.1668}, {"ts": 1769576820000, "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": 1769576880000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 3701.3, "quote_volume": 340.13909, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576940000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 2345.8, "quote_volume": 215.57279, "trades": 6, "taker_buy_volume": 1033.6, "taker_buy_quote": 94.98784}, {"ts": 1769577000000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 2028.0, "quote_volume": 186.1704, "trades": 5, "taker_buy_volume": 119.8, "taker_buy_quote": 10.99764}, {"ts": 1769577060000, "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": 1769577120000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 121.4, "quote_volume": 11.14452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577180000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 38403.6, "quote_volume": 3524.35558, "trades": 19, "taker_buy_volume": 7936.2, "taker_buy_quote": 728.54316}, {"ts": 1769577240000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 16468.6, "quote_volume": 1509.07121, "trades": 13, "taker_buy_volume": 5296.6, "taker_buy_quote": 485.29813}, {"ts": 1769577300000, "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": 1769577360000, "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": 1769577420000, "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": 1769577480000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1522.0, "quote_volume": 139.5674, "trades": 1, "taker_buy_volume": 1522.0, "taker_buy_quote": 139.5674}, {"ts": 1769577540000, "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": 1769577600000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 12643.4, "quote_volume": 1159.39978, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577660000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 3714.2, "quote_volume": 340.22072, "trades": 6, "taker_buy_volume": 1316.3, "taker_buy_quote": 120.57308}, {"ts": 1769577720000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 180.3, "quote_volume": 16.53351, "trades": 2, "taker_buy_volume": 180.3, "taker_buy_quote": 16.53351}, {"ts": 1769577780000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 737.9, "quote_volume": 67.66543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577840000, "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": 1769577900000, "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": 1769577960000, "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": 1769578020000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 180.3, "quote_volume": 16.53351, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578080000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 177.3, "quote_volume": 16.25841, "trades": 2, "taker_buy_volume": 177.3, "taker_buy_quote": 16.25841}, {"ts": 1769578140000, "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": 1769578200000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 2430.7, "quote_volume": 223.13826, "trades": 5, "taker_buy_volume": 2334.2, "taker_buy_quote": 214.27956}, {"ts": 1769578260000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 177.1, "quote_volume": 16.27549, "trades": 2, "taker_buy_volume": 177.1, "taker_buy_quote": 16.27549}, {"ts": 1769578320000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 16175.2, "quote_volume": 1485.64488, "trades": 12, "taker_buy_volume": 179.2, "taker_buy_quote": 16.46848}, {"ts": 1769578380000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 4838.9, "quote_volume": 445.1788, "trades": 8, "taker_buy_volume": 721.7, "taker_buy_quote": 66.3964}, {"ts": 1769578440000, "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": 1769578500000, "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": 1769578560000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 1510.7, "quote_volume": 138.9844, "trades": 7, "taker_buy_volume": 57.3, "taker_buy_quote": 5.2716}, {"ts": 1769578620000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 15998.0, "quote_volume": 1469.2955, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578680000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 13849.2, "quote_volume": 1272.74148, "trades": 9, "taker_buy_volume": 9993.0, "taker_buy_quote": 918.3567}, {"ts": 1769578740000, "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": 1769578800000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 2359.9, "quote_volume": 216.87481, "trades": 2, "taker_buy_volume": 2359.9, "taker_buy_quote": 216.87481}, {"ts": 1769578860000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 10361.6, "quote_volume": 953.41677, "trades": 7, "taker_buy_volume": 7552.4, "taker_buy_quote": 694.8208}, {"ts": 1769578920000, "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": 1769578980000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 2847.3, "quote_volume": 261.86774, "trades": 7, "taker_buy_volume": 122.9, "taker_buy_quote": 11.3068}, {"ts": 1769579040000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 13918.9, "quote_volume": 1281.24536, "trades": 16, "taker_buy_volume": 5638.5, "taker_buy_quote": 519.17427}, {"ts": 1769579100000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 18046.7, "quote_volume": 1663.90574, "trades": 35, "taker_buy_volume": 4084.1, "taker_buy_quote": 376.55402}, {"ts": 1769579160000, "open": 0.0922, "high": 0.0925, "low": 0.0922, "close": 0.0923, "volume": 35813.8, "quote_volume": 3305.43538, "trades": 32, "taker_buy_volume": 7993.1, "taker_buy_quote": 738.02041}, {"ts": 1769579220000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 1065.1, "quote_volume": 98.27279, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579280000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 246.4, "quote_volume": 22.6688, "trades": 2, "taker_buy_volume": 121.6, "taker_buy_quote": 11.1872}, {"ts": 1769579340000, "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": 1769579400000, "open": 0.092, "high": 0.0925, "low": 0.092, "close": 0.0924, "volume": 78798.5, "quote_volume": 7273.28882, "trades": 43, "taker_buy_volume": 53885.6, "taker_buy_quote": 4972.63159}, {"ts": 1769579460000, "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": 1769579520000, "open": 0.0923, "high": 0.0935, "low": 0.0923, "close": 0.0932, "volume": 221814.0, "quote_volume": 20627.39511, "trades": 109, "taker_buy_volume": 192597.2, "taker_buy_quote": 17905.22115}, {"ts": 1769579580000, "open": 0.0932, "high": 0.0932, "low": 0.0927, "close": 0.0927, "volume": 23587.9, "quote_volume": 2196.27939, "trades": 31, "taker_buy_volume": 120.0, "taker_buy_quote": 11.124}, {"ts": 1769579640000, "open": 0.0928, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 32573.1, "quote_volume": 3027.86611, "trades": 49, "taker_buy_volume": 11659.7, "taker_buy_quote": 1084.20109}, {"ts": 1769579700000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0929, "volume": 31056.5, "quote_volume": 2882.60922, "trades": 29, "taker_buy_volume": 27929.3, "taker_buy_quote": 2592.1139}, {"ts": 1769579760000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 446.9, "quote_volume": 41.51701, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579820000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 10784.8, "quote_volume": 999.87188, "trades": 15, "taker_buy_volume": 1626.7, "taker_buy_quote": 150.79509}, {"ts": 1769579880000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 3422.4, "quote_volume": 317.26726, "trades": 10, "taker_buy_volume": 1998.6, "taker_buy_quote": 185.281}, {"ts": 1769579940000, "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": 1769580000000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0929, "volume": 75952.3, "quote_volume": 7043.22303, "trades": 21, "taker_buy_volume": 64141.0, "taker_buy_quote": 5945.95326}, {"ts": 1769580060000, "open": 0.0928, "high": 0.0931, "low": 0.0928, "close": 0.093, "volume": 52792.7, "quote_volume": 4910.28768, "trades": 33, "taker_buy_volume": 22772.6, "taker_buy_quote": 2118.50075}, {"ts": 1769580120000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 9745.9, "quote_volume": 906.3687, "trades": 11, "taker_buy_volume": 1192.5, "taker_buy_quote": 110.9025}, {"ts": 1769580180000, "open": 0.093, "high": 0.093, "low": 0.0927, "close": 0.0929, "volume": 14686.1, "quote_volume": 1363.07583, "trades": 24, "taker_buy_volume": 2294.4, "taker_buy_quote": 213.05153}, {"ts": 1769580240000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 3042.5, "quote_volume": 282.64825, "trades": 4, "taker_buy_volume": 1850.0, "taker_buy_quote": 171.865}, {"ts": 1769580300000, "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": 1769580360000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 121.9, "quote_volume": 11.31232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580420000, "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": 1769580480000, "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": 1769580540000, "open": 0.0928, "high": 0.0931, "low": 0.0928, "close": 0.0929, "volume": 41949.3, "quote_volume": 3898.11732, "trades": 40, "taker_buy_volume": 14588.9, "taker_buy_quote": 1356.0373}, {"ts": 1769580600000, "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": 1769580660000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 7644.2, "quote_volume": 710.06809, "trades": 10, "taker_buy_volume": 2612.0, "taker_buy_quote": 242.6548}, {"ts": 1769580720000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 6229.0, "quote_volume": 578.06352, "trades": 5, "taker_buy_volume": 123.2, "taker_buy_quote": 11.44528}, {"ts": 1769580780000, "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": 1769580840000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 3544.4, "quote_volume": 329.27476, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580900000, "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": 1769580960000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 17601.8, "quote_volume": 1635.45798, "trades": 8, "taker_buy_volume": 17365.8, "taker_buy_quote": 1613.53358}, {"ts": 1769581020000, "open": 0.0929, "high": 0.0929, "low": 0.0927, "close": 0.0929, "volume": 18117.7, "quote_volume": 1681.97611, "trades": 20, "taker_buy_volume": 3225.4, "taker_buy_quote": 299.24527}, {"ts": 1769581080000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 174.4, "quote_volume": 16.20176, "trades": 1, "taker_buy_volume": 174.4, "taker_buy_quote": 16.20176}, {"ts": 1769581140000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 11030.5, "quote_volume": 1022.75922, "trades": 10, "taker_buy_volume": 243.1, "taker_buy_quote": 22.55968}, {"ts": 1769581200000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 6847.2, "quote_volume": 636.10488, "trades": 4, "taker_buy_volume": 6725.6, "taker_buy_quote": 624.80824}, {"ts": 1769581260000, "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": 1769581320000, "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": 1769581380000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 4758.3, "quote_volume": 441.57024, "trades": 7, "taker_buy_volume": 2044.5, "taker_buy_quote": 189.7296}, {"ts": 1769581440000, "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": 1769581500000, "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": 1769581560000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 20386.4, "quote_volume": 1890.84118, "trades": 21, "taker_buy_volume": 7713.0, "taker_buy_quote": 715.7664}, {"ts": 1769581620000, "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": 1769581680000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 13367.2, "quote_volume": 1237.7268, "trades": 19, "taker_buy_volume": 8089.4, "taker_buy_quote": 748.98474}, {"ts": 1769581740000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 91.1, "quote_volume": 8.42675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581800000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 3357.4, "quote_volume": 310.89524, "trades": 4, "taker_buy_volume": 2385.0, "taker_buy_quote": 220.851}, {"ts": 1769581860000, "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": 1769581920000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 2816.3, "quote_volume": 261.07101, "trades": 5, "taker_buy_volume": 1848.6, "taker_buy_quote": 171.36522}, {"ts": 1769581980000, "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": 1769582040000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 243.6, "quote_volume": 22.55736, "trades": 2, "taker_buy_volume": 123.9, "taker_buy_quote": 11.47314}, {"ts": 1769582100000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 659.9, "quote_volume": 61.10674, "trades": 2, "taker_buy_volume": 539.9, "taker_buy_quote": 49.99474}, {"ts": 1769582160000, "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": 1769582220000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 241.4, "quote_volume": 22.31744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582280000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 631.3, "quote_volume": 58.35663, "trades": 5, "taker_buy_volume": 363.2, "taker_buy_quote": 33.57229}, {"ts": 1769582340000, "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": 1769582400000, "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": 1769582460000, "open": 0.0925, "high": 0.0925, "low": 0.0922, "close": 0.0924, "volume": 31782.4, "quote_volume": 2932.76841, "trades": 38, "taker_buy_volume": 7674.4, "taker_buy_quote": 708.37713}, {"ts": 1769582520000, "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": 1769582580000, "open": 0.0924, "high": 0.0929, "low": 0.0924, "close": 0.0928, "volume": 7547.8, "quote_volume": 699.95629, "trades": 17, "taker_buy_volume": 3876.6, "taker_buy_quote": 359.28606}, {"ts": 1769582640000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 1950.9, "quote_volume": 180.91204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582700000, "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": 1769582760000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 1093.9, "quote_volume": 101.51392, "trades": 4, "taker_buy_volume": 1093.9, "taker_buy_quote": 101.51392}, {"ts": 1769582820000, "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": 1769582880000, "open": 0.0928, "high": 0.0931, "low": 0.0928, "close": 0.0931, "volume": 9998.9, "quote_volume": 929.64889, "trades": 20, "taker_buy_volume": 4605.1, "taker_buy_quote": 428.00389}, {"ts": 1769582940000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 5011.7, "quote_volume": 466.58927, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583000000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 41142.4, "quote_volume": 3826.69281, "trades": 33, "taker_buy_volume": 25125.2, "taker_buy_quote": 2336.28728}, {"ts": 1769583060000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1374.4, "quote_volume": 127.68176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583120000, "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": 1769583180000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 1316.3, "quote_volume": 122.15264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583240000, "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": 1769583300000, "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": 1769583360000, "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": 1769583420000, "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": 1769583480000, "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": 1769583540000, "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": 1769583600000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 1300.6, "quote_volume": 120.65082, "trades": 2, "taker_buy_volume": 852.0, "taker_buy_quote": 79.0656}, {"ts": 1769583660000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 3057.0, "quote_volume": 283.3839, "trades": 10, "taker_buy_volume": 120.8, "taker_buy_quote": 11.19816}, {"ts": 1769583720000, "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": 1769583780000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 19213.5, "quote_volume": 1782.40938, "trades": 13, "taker_buy_volume": 17376.3, "taker_buy_quote": 1612.10094}, {"ts": 1769583840000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 1692.7, "quote_volume": 157.08256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583900000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 310.5, "quote_volume": 28.78335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583960000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 8258.8, "quote_volume": 764.90845, "trades": 10, "taker_buy_volume": 3819.1, "taker_buy_quote": 353.78015}, {"ts": 1769584020000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 81.2, "quote_volume": 7.52724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584080000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 9228.2, "quote_volume": 856.95292, "trades": 12, "taker_buy_volume": 5881.7, "taker_buy_quote": 546.06307}, {"ts": 1769584140000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 10185.4, "quote_volume": 946.22366, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584200000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1192.5, "quote_volume": 110.78325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584260000, "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": 1769584320000, "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": 1769584380000, "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": 1769584440000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 2401.8, "quote_volume": 222.88704, "trades": 5, "taker_buy_volume": 56.8, "taker_buy_quote": 5.27104}, {"ts": 1769584500000, "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": 1769584560000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 1675.1, "quote_volume": 155.62247, "trades": 7, "taker_buy_volume": 232.8, "taker_buy_quote": 21.6328}, {"ts": 1769584620000, "open": 0.0931, "high": 0.0935, "low": 0.0931, "close": 0.0932, "volume": 45909.8, "quote_volume": 4282.96996, "trades": 60, "taker_buy_volume": 24988.8, "taker_buy_quote": 2333.56632}, {"ts": 1769584680000, "open": 0.0932, "high": 0.0939, "low": 0.0932, "close": 0.0937, "volume": 57900.6, "quote_volume": 5423.61156, "trades": 93, "taker_buy_volume": 40812.4, "taker_buy_quote": 3822.90187}, {"ts": 1769584740000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 18927.7, "quote_volume": 1772.58441, "trades": 27, "taker_buy_volume": 15482.0, "taker_buy_quote": 1450.06689}, {"ts": 1769584800000, "open": 0.0938, "high": 0.0941, "low": 0.0938, "close": 0.0941, "volume": 36786.6, "quote_volume": 3453.67914, "trades": 42, "taker_buy_volume": 29694.4, "taker_buy_quote": 2788.43078}, {"ts": 1769584860000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 9753.0, "quote_volume": 916.77658, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584920000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 6765.2, "quote_volume": 635.91635, "trades": 9, "taker_buy_volume": 2801.4, "taker_buy_quote": 263.3316}, {"ts": 1769584980000, "open": 0.094, "high": 0.0945, "low": 0.094, "close": 0.0943, "volume": 107538.6, "quote_volume": 10145.90437, "trades": 61, "taker_buy_volume": 64112.7, "taker_buy_quote": 6047.51553}, {"ts": 1769585040000, "open": 0.0944, "high": 0.0947, "low": 0.0943, "close": 0.0945, "volume": 69813.1, "quote_volume": 6599.89473, "trades": 70, "taker_buy_volume": 36399.7, "taker_buy_quote": 3438.23259}, {"ts": 1769585100000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 17904.7, "quote_volume": 1688.61237, "trades": 13, "taker_buy_volume": 13352.2, "taker_buy_quote": 1259.11246}, {"ts": 1769585160000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 13850.6, "quote_volume": 1307.18681, "trades": 13, "taker_buy_volume": 184.2, "taker_buy_quote": 17.4069}, {"ts": 1769585220000, "open": 0.0943, "high": 0.0955, "low": 0.0942, "close": 0.0952, "volume": 184987.2, "quote_volume": 17539.57138, "trades": 139, "taker_buy_volume": 121956.3, "taker_buy_quote": 11551.33565}, {"ts": 1769585280000, "open": 0.0951, "high": 0.0954, "low": 0.0951, "close": 0.0953, "volume": 26959.9, "quote_volume": 2566.88756, "trades": 35, "taker_buy_volume": 17431.8, "taker_buy_quote": 1659.26053}, {"ts": 1769585340000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 10403.0, "quote_volume": 990.87503, "trades": 14, "taker_buy_volume": 3574.7, "taker_buy_quote": 340.35485}, {"ts": 1769585400000, "open": 0.0953, "high": 0.0961, "low": 0.0952, "close": 0.096, "volume": 67893.8, "quote_volume": 6498.88097, "trades": 67, "taker_buy_volume": 34443.7, "taker_buy_quote": 3294.60737}, {"ts": 1769585460000, "open": 0.0959, "high": 0.0959, "low": 0.0956, "close": 0.0956, "volume": 48300.3, "quote_volume": 4623.6122, "trades": 41, "taker_buy_volume": 14254.5, "taker_buy_quote": 1363.69551}, {"ts": 1769585520000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 20073.7, "quote_volume": 1920.88154, "trades": 20, "taker_buy_volume": 12743.6, "taker_buy_quote": 1219.38239}, {"ts": 1769585580000, "open": 0.0958, "high": 0.0966, "low": 0.0957, "close": 0.0957, "volume": 260794.1, "quote_volume": 25077.23765, "trades": 200, "taker_buy_volume": 148323.8, "taker_buy_quote": 14254.80633}, {"ts": 1769585640000, "open": 0.0959, "high": 0.0961, "low": 0.0957, "close": 0.096, "volume": 76072.5, "quote_volume": 7294.00716, "trades": 40, "taker_buy_volume": 43833.8, "taker_buy_quote": 4205.0525}, {"ts": 1769585700000, "open": 0.096, "high": 0.096, "low": 0.0954, "close": 0.0954, "volume": 27594.1, "quote_volume": 2637.75057, "trades": 26, "taker_buy_volume": 2289.0, "taker_buy_quote": 219.2628}, {"ts": 1769585760000, "open": 0.0955, "high": 0.0962, "low": 0.0955, "close": 0.096, "volume": 129439.2, "quote_volume": 12402.6523, "trades": 116, "taker_buy_volume": 87720.3, "taker_buy_quote": 8407.37506}, {"ts": 1769585820000, "open": 0.0959, "high": 0.0963, "low": 0.0958, "close": 0.0961, "volume": 88285.7, "quote_volume": 8489.07276, "trades": 96, "taker_buy_volume": 65008.4, "taker_buy_quote": 6251.19026}, {"ts": 1769585880000, "open": 0.0961, "high": 0.0965, "low": 0.0961, "close": 0.0964, "volume": 57190.2, "quote_volume": 5505.68223, "trades": 43, "taker_buy_volume": 24472.5, "taker_buy_quote": 2356.35888}, {"ts": 1769585940000, "open": 0.0964, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 57083.4, "quote_volume": 5503.64882, "trades": 74, "taker_buy_volume": 13880.4, "taker_buy_quote": 1338.84551}, {"ts": 1769586000000, "open": 0.0962, "high": 0.0964, "low": 0.0959, "close": 0.0964, "volume": 119615.6, "quote_volume": 11506.64373, "trades": 140, "taker_buy_volume": 58877.2, "taker_buy_quote": 5663.15548}, {"ts": 1769586060000, "open": 0.0964, "high": 0.0965, "low": 0.0961, "close": 0.0964, "volume": 173766.7, "quote_volume": 16735.20457, "trades": 118, "taker_buy_volume": 43847.9, "taker_buy_quote": 4221.64039}, {"ts": 1769586120000, "open": 0.0964, "high": 0.0967, "low": 0.0964, "close": 0.0965, "volume": 100005.1, "quote_volume": 9654.71908, "trades": 101, "taker_buy_volume": 46172.6, "taker_buy_quote": 4457.48619}, {"ts": 1769586180000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 112519.3, "quote_volume": 10879.39363, "trades": 82, "taker_buy_volume": 99940.0, "taker_buy_quote": 9663.59628}, {"ts": 1769586240000, "open": 0.0967, "high": 0.0968, "low": 0.0964, "close": 0.0964, "volume": 68753.0, "quote_volume": 6648.91068, "trades": 100, "taker_buy_volume": 20656.6, "taker_buy_quote": 1997.70648}, {"ts": 1769586300000, "open": 0.0964, "high": 0.0967, "low": 0.0964, "close": 0.0966, "volume": 10890.1, "quote_volume": 1051.46958, "trades": 22, "taker_buy_volume": 7695.0, "taker_buy_quote": 743.10374}, {"ts": 1769586360000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 30215.4, "quote_volume": 2922.22586, "trades": 32, "taker_buy_volume": 15890.7, "taker_buy_quote": 1537.09667}, {"ts": 1769586420000, "open": 0.0967, "high": 0.0968, "low": 0.096, "close": 0.096, "volume": 66538.1, "quote_volume": 6411.87736, "trades": 87, "taker_buy_volume": 33568.7, "taker_buy_quote": 3235.27416}, {"ts": 1769586480000, "open": 0.0961, "high": 0.0964, "low": 0.0961, "close": 0.0962, "volume": 30078.1, "quote_volume": 2896.2988, "trades": 45, "taker_buy_volume": 11487.0, "taker_buy_quote": 1107.0737}, {"ts": 1769586540000, "open": 0.0962, "high": 0.0963, "low": 0.096, "close": 0.096, "volume": 72471.8, "quote_volume": 6966.26909, "trades": 60, "taker_buy_volume": 19570.7, "taker_buy_quote": 1880.79876}, {"ts": 1769586600000, "open": 0.0961, "high": 0.0964, "low": 0.0961, "close": 0.0964, "volume": 61988.8, "quote_volume": 5969.70947, "trades": 53, "taker_buy_volume": 59529.0, "taker_buy_quote": 5732.85153}, {"ts": 1769586660000, "open": 0.0963, "high": 0.0965, "low": 0.0962, "close": 0.0962, "volume": 49742.7, "quote_volume": 4792.16922, "trades": 51, "taker_buy_volume": 35564.2, "taker_buy_quote": 3427.52954}, {"ts": 1769586720000, "open": 0.0961, "high": 0.0964, "low": 0.0961, "close": 0.0963, "volume": 28933.6, "quote_volume": 2784.25135, "trades": 52, "taker_buy_volume": 12269.2, "taker_buy_quote": 1181.07672}, {"ts": 1769586780000, "open": 0.0962, "high": 0.0962, "low": 0.0956, "close": 0.0957, "volume": 77397.1, "quote_volume": 7418.50381, "trades": 62, "taker_buy_volume": 28445.7, "taker_buy_quote": 2725.10328}, {"ts": 1769586840000, "open": 0.0958, "high": 0.0958, "low": 0.0954, "close": 0.0955, "volume": 17633.0, "quote_volume": 1685.55534, "trades": 31, "taker_buy_volume": 6973.8, "taker_buy_quote": 666.70175}, {"ts": 1769586900000, "open": 0.0956, "high": 0.0959, "low": 0.0955, "close": 0.0958, "volume": 25232.3, "quote_volume": 2415.75823, "trades": 24, "taker_buy_volume": 15784.7, "taker_buy_quote": 1511.59282}, {"ts": 1769586960000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 39756.3, "quote_volume": 3801.96451, "trades": 23, "taker_buy_volume": 16806.0, "taker_buy_quote": 1607.65803}, {"ts": 1769587020000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 2564.7, "quote_volume": 245.44179, "trades": 5, "taker_buy_volume": 118.9, "taker_buy_quote": 11.37873}, {"ts": 1769587080000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 16771.4, "quote_volume": 1606.30037, "trades": 15, "taker_buy_volume": 14160.4, "taker_buy_quote": 1356.16657}, {"ts": 1769587140000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 3556.7, "quote_volume": 340.75658, "trades": 4, "taker_buy_volume": 247.2, "taker_buy_quote": 23.70648}, {"ts": 1769587200000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 9240.6, "quote_volume": 883.98743, "trades": 10, "taker_buy_volume": 376.8, "taker_buy_quote": 36.0709}, {"ts": 1769587260000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 15885.8, "quote_volume": 1517.31087, "trades": 20, "taker_buy_volume": 5091.7, "taker_buy_quote": 486.32702}, {"ts": 1769587320000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 10992.0, "quote_volume": 1050.6668, "trades": 16, "taker_buy_volume": 6332.4, "taker_buy_quote": 605.37744}, {"ts": 1769587380000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 8049.9, "quote_volume": 768.74853, "trades": 12, "taker_buy_volume": 3534.4, "taker_buy_quote": 337.63518}, {"ts": 1769587440000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 68535.5, "quote_volume": 6540.11098, "trades": 38, "taker_buy_volume": 17164.3, "taker_buy_quote": 1638.45352}, {"ts": 1769587500000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 23478.7, "quote_volume": 2242.2319, "trades": 27, "taker_buy_volume": 10062.2, "taker_buy_quote": 960.47891}, {"ts": 1769587560000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1277.4, "quote_volume": 121.86396, "trades": 6, "taker_buy_volume": 120.4, "taker_buy_quote": 11.48616}, {"ts": 1769587620000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 51374.0, "quote_volume": 4906.7318, "trades": 42, "taker_buy_volume": 31685.4, "taker_buy_quote": 3026.72689}, {"ts": 1769587680000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 11854.4, "quote_volume": 1133.29532, "trades": 12, "taker_buy_volume": 6575.4, "taker_buy_quote": 628.62292}, {"ts": 1769587740000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 32310.7, "quote_volume": 3097.26848, "trades": 32, "taker_buy_volume": 8758.4, "taker_buy_quote": 839.65618}, {"ts": 1769587800000, "open": 0.0958, "high": 0.0961, "low": 0.0957, "close": 0.096, "volume": 71130.9, "quote_volume": 6823.66082, "trades": 51, "taker_buy_volume": 46561.0, "taker_buy_quote": 4467.1868}, {"ts": 1769587860000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 21732.5, "quote_volume": 2083.65155, "trades": 24, "taker_buy_volume": 3809.9, "taker_buy_quote": 365.56165}, {"ts": 1769587920000, "open": 0.0958, "high": 0.0964, "low": 0.0957, "close": 0.0961, "volume": 129432.6, "quote_volume": 12442.84217, "trades": 104, "taker_buy_volume": 81170.5, "taker_buy_quote": 7800.54216}, {"ts": 1769587980000, "open": 0.096, "high": 0.0961, "low": 0.0957, "close": 0.0957, "volume": 20819.8, "quote_volume": 1995.08331, "trades": 25, "taker_buy_volume": 2981.1, "taker_buy_quote": 285.82999}, {"ts": 1769588040000, "open": 0.0958, "high": 0.0958, "low": 0.0955, "close": 0.0957, "volume": 29749.6, "quote_volume": 2846.77158, "trades": 34, "taker_buy_volume": 20217.9, "taker_buy_quote": 1935.34006}, {"ts": 1769588100000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 10456.2, "quote_volume": 1001.70396, "trades": 11, "taker_buy_volume": 10456.2, "taker_buy_quote": 1001.70396}, {"ts": 1769588160000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1081.8, "quote_volume": 103.74462, "trades": 3, "taker_buy_volume": 124.5, "taker_buy_quote": 11.93955}, {"ts": 1769588220000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 37559.6, "quote_volume": 3601.45685, "trades": 21, "taker_buy_volume": 973.3, "taker_buy_quote": 93.4368}, {"ts": 1769588280000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1192.5, "quote_volume": 114.12225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588340000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 1769.5, "quote_volume": 169.49751, "trades": 6, "taker_buy_volume": 1684.6, "taker_buy_quote": 161.37258}, {"ts": 1769588400000, "open": 0.0959, "high": 0.0967, "low": 0.0959, "close": 0.0962, "volume": 286145.8, "quote_volume": 27553.45041, "trades": 173, "taker_buy_volume": 220793.7, "taker_buy_quote": 21264.27869}, {"ts": 1769588460000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 23822.2, "quote_volume": 2287.23635, "trades": 23, "taker_buy_volume": 10157.6, "taker_buy_quote": 975.1296}, {"ts": 1769588520000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 15047.7, "quote_volume": 1444.51988, "trades": 11, "taker_buy_volume": 13883.6, "taker_buy_quote": 1332.8256}, {"ts": 1769588580000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 976.2, "quote_volume": 93.60516, "trades": 2, "taker_buy_volume": 124.2, "taker_buy_quote": 11.89836}, {"ts": 1769588640000, "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": 1769588700000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 16495.8, "quote_volume": 1578.80417, "trades": 11, "taker_buy_volume": 1441.9, "taker_buy_quote": 138.00228}, {"ts": 1769588760000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 9337.7, "quote_volume": 895.22282, "trades": 13, "taker_buy_volume": 4720.2, "taker_buy_quote": 452.40457}, {"ts": 1769588820000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 9234.7, "quote_volume": 885.37315, "trades": 19, "taker_buy_volume": 6347.8, "taker_buy_quote": 608.65718}, {"ts": 1769588880000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1192.5, "quote_volume": 114.2415, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 114.2415}, {"ts": 1769588940000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 2722.7, "quote_volume": 260.98768, "trades": 4, "taker_buy_volume": 2722.7, "taker_buy_quote": 260.98768}, {"ts": 1769589000000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 38078.5, "quote_volume": 3656.56242, "trades": 27, "taker_buy_volume": 25783.7, "taker_buy_quote": 2475.28841}, {"ts": 1769589060000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 9197.3, "quote_volume": 882.10162, "trades": 13, "taker_buy_volume": 6926.6, "taker_buy_quote": 664.361}, {"ts": 1769589120000, "open": 0.0959, "high": 0.0968, "low": 0.0958, "close": 0.0966, "volume": 77565.8, "quote_volume": 7482.12474, "trades": 84, "taker_buy_volume": 54101.2, "taker_buy_quote": 5217.24682}, {"ts": 1769589180000, "open": 0.0966, "high": 0.0969, "low": 0.0966, "close": 0.0966, "volume": 38820.2, "quote_volume": 3755.11201, "trades": 31, "taker_buy_volume": 27422.5, "taker_buy_quote": 2652.77052}, {"ts": 1769589240000, "open": 0.0967, "high": 0.0972, "low": 0.0966, "close": 0.0968, "volume": 85351.1, "quote_volume": 8270.72026, "trades": 79, "taker_buy_volume": 42901.8, "taker_buy_quote": 4157.89848}, {"ts": 1769589300000, "open": 0.0968, "high": 0.0968, "low": 0.0965, "close": 0.0965, "volume": 5273.4, "quote_volume": 509.4744, "trades": 16, "taker_buy_volume": 2155.1, "taker_buy_quote": 208.27127}, {"ts": 1769589360000, "open": 0.0964, "high": 0.0964, "low": 0.0961, "close": 0.0963, "volume": 59825.3, "quote_volume": 5759.03085, "trades": 42, "taker_buy_volume": 13126.1, "taker_buy_quote": 1264.69863}, {"ts": 1769589420000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 16929.5, "quote_volume": 1630.5019, "trades": 14, "taker_buy_volume": 5377.4, "taker_buy_quote": 518.03467}, {"ts": 1769589480000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 44998.9, "quote_volume": 4333.36563, "trades": 27, "taker_buy_volume": 9772.1, "taker_buy_quote": 941.33961}, {"ts": 1769589540000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 5135.8, "quote_volume": 493.73714, "trades": 14, "taker_buy_volume": 1867.6, "taker_buy_quote": 179.66312}, {"ts": 1769589600000, "open": 0.0961, "high": 0.0965, "low": 0.096, "close": 0.0964, "volume": 33012.7, "quote_volume": 3181.43301, "trades": 32, "taker_buy_volume": 30730.9, "taker_buy_quote": 2961.50484}, {"ts": 1769589660000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 16829.4, "quote_volume": 1622.62897, "trades": 18, "taker_buy_volume": 4478.1, "taker_buy_quote": 431.96365}, {"ts": 1769589720000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 1063.4, "quote_volume": 102.61018, "trades": 4, "taker_buy_volume": 984.2, "taker_buy_quote": 94.9753}, {"ts": 1769589780000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 11528.5, "quote_volume": 1113.04698, "trades": 20, "taker_buy_volume": 2977.0, "taker_buy_quote": 287.5782}, {"ts": 1769589840000, "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": 1769589900000, "open": 0.0964, "high": 0.097, "low": 0.0964, "close": 0.0968, "volume": 32913.6, "quote_volume": 3182.59713, "trades": 33, "taker_buy_volume": 25024.6, "taker_buy_quote": 2419.40477}, {"ts": 1769589960000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 6439.8, "quote_volume": 623.12589, "trades": 14, "taker_buy_volume": 1803.9, "taker_buy_quote": 174.61752}, {"ts": 1769590020000, "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": 1769590080000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 39419.6, "quote_volume": 3808.84269, "trades": 27, "taker_buy_volume": 4239.0, "taker_buy_quote": 409.61878}, {"ts": 1769590140000, "open": 0.0966, "high": 0.0969, "low": 0.0966, "close": 0.0969, "volume": 8683.1, "quote_volume": 840.42484, "trades": 10, "taker_buy_volume": 7269.4, "taker_buy_quote": 703.43731}, {"ts": 1769590200000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 5431.5, "quote_volume": 526.30022, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590260000, "open": 0.0968, "high": 0.0972, "low": 0.0968, "close": 0.0971, "volume": 12603.4, "quote_volume": 1223.47685, "trades": 16, "taker_buy_volume": 8219.9, "taker_buy_quote": 797.71975}, {"ts": 1769590320000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 3560.5, "quote_volume": 345.35655, "trades": 5, "taker_buy_volume": 121.5, "taker_buy_quote": 11.77335}, {"ts": 1769590380000, "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": 1769590440000, "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": 1769590500000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 38304.0, "quote_volume": 3710.78581, "trades": 24, "taker_buy_volume": 25709.6, "taker_buy_quote": 2491.17305}, {"ts": 1769590560000, "open": 0.0969, "high": 0.0969, "low": 0.0966, "close": 0.0966, "volume": 32963.6, "quote_volume": 3188.62641, "trades": 39, "taker_buy_volume": 1530.0, "taker_buy_quote": 147.96846}, {"ts": 1769590620000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 1895.7, "quote_volume": 183.48619, "trades": 9, "taker_buy_volume": 1721.5, "taker_buy_quote": 166.62363}, {"ts": 1769590680000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1988.0, "quote_volume": 192.2396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590740000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 30539.8, "quote_volume": 2953.73378, "trades": 24, "taker_buy_volume": 7859.6, "taker_buy_quote": 760.55844}, {"ts": 1769590800000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 15542.2, "quote_volume": 1505.09451, "trades": 36, "taker_buy_volume": 9065.1, "taker_buy_quote": 877.84981}, {"ts": 1769590860000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 914.3, "quote_volume": 88.66958, "trades": 6, "taker_buy_volume": 914.3, "taker_buy_quote": 88.66958}, {"ts": 1769590920000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 239.4, "quote_volume": 23.24574, "trades": 4, "taker_buy_volume": 175.2, "taker_buy_quote": 17.01192}, {"ts": 1769590980000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 3768.1, "quote_volume": 365.88251, "trades": 10, "taker_buy_volume": 2547.6, "taker_buy_quote": 247.37196}, {"ts": 1769591040000, "open": 0.0971, "high": 0.0981, "low": 0.0971, "close": 0.098, "volume": 233996.2, "quote_volume": 22864.11625, "trades": 168, "taker_buy_volume": 154111.7, "taker_buy_quote": 15058.1105}, {"ts": 1769591100000, "open": 0.0979, "high": 0.0987, "low": 0.0979, "close": 0.0981, "volume": 189796.0, "quote_volume": 18658.67715, "trades": 142, "taker_buy_volume": 126956.7, "taker_buy_quote": 12475.46492}, {"ts": 1769591160000, "open": 0.0981, "high": 0.0985, "low": 0.0981, "close": 0.0985, "volume": 29299.1, "quote_volume": 2877.90096, "trades": 22, "taker_buy_volume": 28727.1, "taker_buy_quote": 2821.68148}, {"ts": 1769591220000, "open": 0.0985, "high": 0.0985, "low": 0.0982, "close": 0.0982, "volume": 15017.8, "quote_volume": 1478.41239, "trades": 17, "taker_buy_volume": 2669.4, "taker_buy_quote": 262.74696}, {"ts": 1769591280000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 11095.1, "quote_volume": 1087.42276, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591340000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 623.6, "quote_volume": 61.05044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591400000, "open": 0.098, "high": 0.0983, "low": 0.098, "close": 0.0982, "volume": 22886.8, "quote_volume": 2248.32894, "trades": 24, "taker_buy_volume": 15937.0, "taker_buy_quote": 1565.64317}, {"ts": 1769591460000, "open": 0.0983, "high": 0.099, "low": 0.0983, "close": 0.0987, "volume": 54967.9, "quote_volume": 5423.16699, "trades": 47, "taker_buy_volume": 32850.1, "taker_buy_quote": 3236.92712}, {"ts": 1769591520000, "open": 0.0986, "high": 0.0986, "low": 0.0983, "close": 0.0986, "volume": 22023.7, "quote_volume": 2168.5709, "trades": 27, "taker_buy_volume": 9157.1, "taker_buy_quote": 901.9305}, {"ts": 1769591580000, "open": 0.0986, "high": 0.0986, "low": 0.0983, "close": 0.0983, "volume": 27553.3, "quote_volume": 2709.62324, "trades": 23, "taker_buy_volume": 7055.5, "taker_buy_quote": 694.47749}, {"ts": 1769591640000, "open": 0.0983, "high": 0.0983, "low": 0.0974, "close": 0.0977, "volume": 80790.6, "quote_volume": 7895.55503, "trades": 74, "taker_buy_volume": 27344.4, "taker_buy_quote": 2671.76764}, {"ts": 1769591700000, "open": 0.0978, "high": 0.098, "low": 0.0977, "close": 0.0977, "volume": 32078.4, "quote_volume": 3137.58239, "trades": 19, "taker_buy_volume": 1660.7, "taker_buy_quote": 162.55628}, {"ts": 1769591760000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 11128.9, "quote_volume": 1086.94623, "trades": 26, "taker_buy_volume": 7905.9, "taker_buy_quote": 772.19063}, {"ts": 1769591820000, "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": 1769591880000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 48230.4, "quote_volume": 4719.11928, "trades": 35, "taker_buy_volume": 45358.3, "taker_buy_quote": 4438.02438}, {"ts": 1769591940000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 20690.5, "quote_volume": 2019.25838, "trades": 17, "taker_buy_volume": 2004.4, "taker_buy_quote": 195.74468}, {"ts": 1769592000000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 18421.2, "quote_volume": 1796.067, "trades": 16, "taker_buy_volume": 10398.1, "taker_buy_quote": 1013.81475}, {"ts": 1769592060000, "open": 0.0975, "high": 0.0978, "low": 0.0975, "close": 0.0978, "volume": 33132.8, "quote_volume": 3232.807, "trades": 32, "taker_buy_volume": 17256.0, "taker_buy_quote": 1684.43642}, {"ts": 1769592120000, "open": 0.0981, "high": 0.0983, "low": 0.098, "close": 0.0983, "volume": 135701.8, "quote_volume": 13312.81236, "trades": 56, "taker_buy_volume": 56434.8, "taker_buy_quote": 5537.24057}, {"ts": 1769592180000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 37495.5, "quote_volume": 3678.83406, "trades": 25, "taker_buy_volume": 16753.3, "taker_buy_quote": 1643.49873}, {"ts": 1769592240000, "open": 0.098, "high": 0.0985, "low": 0.0979, "close": 0.0985, "volume": 69161.5, "quote_volume": 6797.69714, "trades": 47, "taker_buy_volume": 52569.0, "taker_buy_quote": 5167.86371}, {"ts": 1769592300000, "open": 0.0984, "high": 0.0984, "low": 0.0974, "close": 0.0977, "volume": 111639.0, "quote_volume": 10927.43592, "trades": 100, "taker_buy_volume": 53468.6, "taker_buy_quote": 5241.42008}, {"ts": 1769592360000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 4964.6, "quote_volume": 485.59639, "trades": 14, "taker_buy_volume": 3972.6, "taker_buy_quote": 388.55456}, {"ts": 1769592420000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1440.0, "quote_volume": 140.832, "trades": 3, "taker_buy_volume": 1316.7, "taker_buy_quote": 128.77326}, {"ts": 1769592480000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 8382.9, "quote_volume": 819.03355, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592540000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 7113.8, "quote_volume": 695.64413, "trades": 10, "taker_buy_volume": 2666.4, "taker_buy_quote": 260.73761}, {"ts": 1769592600000, "open": 0.0979, "high": 0.0984, "low": 0.0979, "close": 0.0981, "volume": 61108.5, "quote_volume": 5997.65234, "trades": 45, "taker_buy_volume": 41434.7, "taker_buy_quote": 4065.79825}, {"ts": 1769592660000, "open": 0.0982, "high": 0.0984, "low": 0.0981, "close": 0.0984, "volume": 9701.4, "quote_volume": 952.80096, "trades": 17, "taker_buy_volume": 6936.8, "taker_buy_quote": 681.50892}, {"ts": 1769592720000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 15497.1, "quote_volume": 1523.16105, "trades": 9, "taker_buy_volume": 11662.1, "taker_buy_quote": 1146.43255}, {"ts": 1769592780000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 19287.8, "quote_volume": 1905.05507, "trades": 19, "taker_buy_volume": 10245.7, "taker_buy_quote": 1011.78601}, {"ts": 1769592840000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 29066.2, "quote_volume": 2873.80152, "trades": 29, "taker_buy_volume": 14932.3, "taker_buy_quote": 1476.40976}, {"ts": 1769592900000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 2406.9, "quote_volume": 237.11627, "trades": 11, "taker_buy_volume": 1192.5, "taker_buy_quote": 117.46125}, {"ts": 1769592960000, "open": 0.0986, "high": 0.0996, "low": 0.0986, "close": 0.0995, "volume": 142344.8, "quote_volume": 14115.22397, "trades": 99, "taker_buy_volume": 83134.9, "taker_buy_quote": 8240.05892}, {"ts": 1769593020000, "open": 0.0995, "high": 0.0997, "low": 0.0994, "close": 0.0995, "volume": 41710.9, "quote_volume": 4153.52112, "trades": 51, "taker_buy_volume": 16061.0, "taker_buy_quote": 1599.42155}, {"ts": 1769593080000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 15236.4, "quote_volume": 1517.97872, "trades": 20, "taker_buy_volume": 7496.3, "taker_buy_quote": 747.01611}, {"ts": 1769593140000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 16987.0, "quote_volume": 1693.81051, "trades": 15, "taker_buy_volume": 6269.3, "taker_buy_quote": 625.52373}, {"ts": 1769593200000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 28758.8, "quote_volume": 2868.50447, "trades": 22, "taker_buy_volume": 10921.7, "taker_buy_quote": 1090.1456}, {"ts": 1769593260000, "open": 0.0999, "high": 0.1005, "low": 0.0998, "close": 0.1005, "volume": 184359.3, "quote_volume": 18466.21003, "trades": 122, "taker_buy_volume": 144840.2, "taker_buy_quote": 14509.37407}, {"ts": 1769593320000, "open": 0.1004, "high": 0.101, "low": 0.1003, "close": 0.1009, "volume": 82913.2, "quote_volume": 8342.58748, "trades": 67, "taker_buy_volume": 64222.0, "taker_buy_quote": 6459.90308}, {"ts": 1769593380000, "open": 0.101, "high": 0.1011, "low": 0.1005, "close": 0.101, "volume": 54947.8, "quote_volume": 5541.20617, "trades": 75, "taker_buy_volume": 15574.6, "taker_buy_quote": 1569.22653}, {"ts": 1769593440000, "open": 0.101, "high": 0.1014, "low": 0.1003, "close": 0.1005, "volume": 176830.4, "quote_volume": 17822.72946, "trades": 181, "taker_buy_volume": 51987.7, "taker_buy_quote": 5238.21096}, {"ts": 1769593500000, "open": 0.1005, "high": 0.1005, "low": 0.0994, "close": 0.0994, "volume": 155404.1, "quote_volume": 15483.04888, "trades": 133, "taker_buy_volume": 77235.1, "taker_buy_quote": 7692.32026}, {"ts": 1769593560000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 22666.4, "quote_volume": 2250.71761, "trades": 22, "taker_buy_volume": 5759.3, "taker_buy_quote": 571.86729}, {"ts": 1769593620000, "open": 0.0993, "high": 0.101, "low": 0.0993, "close": 0.1006, "volume": 299557.9, "quote_volume": 30021.91392, "trades": 202, "taker_buy_volume": 219680.0, "taker_buy_quote": 22018.7935}, {"ts": 1769593680000, "open": 0.1006, "high": 0.1007, "low": 0.1, "close": 0.1, "volume": 24553.6, "quote_volume": 2463.09339, "trades": 44, "taker_buy_volume": 8306.0, "taker_buy_quote": 831.51221}, {"ts": 1769593740000, "open": 0.1, "high": 0.1005, "low": 0.1, "close": 0.1003, "volume": 29638.7, "quote_volume": 2969.72557, "trades": 35, "taker_buy_volume": 14218.3, "taker_buy_quote": 1424.6588}, {"ts": 1769593800000, "open": 0.1003, "high": 0.1003, "low": 0.1, "close": 0.1003, "volume": 4828.3, "quote_volume": 483.28972, "trades": 17, "taker_buy_volume": 1832.2, "taker_buy_quote": 183.34303}, {"ts": 1769593860000, "open": 0.1003, "high": 0.1013, "low": 0.1003, "close": 0.1009, "volume": 112008.9, "quote_volume": 11301.31248, "trades": 106, "taker_buy_volume": 47501.2, "taker_buy_quote": 4787.5768}, {"ts": 1769593920000, "open": 0.1009, "high": 0.1011, "low": 0.1002, "close": 0.1002, "volume": 82403.6, "quote_volume": 8307.94114, "trades": 102, "taker_buy_volume": 37390.0, "taker_buy_quote": 3771.3041}, {"ts": 1769593980000, "open": 0.1002, "high": 0.1004, "low": 0.1001, "close": 0.1001, "volume": 50695.7, "quote_volume": 5080.23475, "trades": 39, "taker_buy_volume": 29090.9, "taker_buy_quote": 2915.28772}, {"ts": 1769594040000, "open": 0.1001, "high": 0.1003, "low": 0.0998, "close": 0.0999, "volume": 105923.6, "quote_volume": 10597.38719, "trades": 125, "taker_buy_volume": 59439.5, "taker_buy_quote": 5946.94245}, {"ts": 1769594100000, "open": 0.0999, "high": 0.1001, "low": 0.0998, "close": 0.1001, "volume": 21189.1, "quote_volume": 2118.56665, "trades": 30, "taker_buy_volume": 19181.6, "taker_buy_quote": 1918.10824}, {"ts": 1769594160000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 14777.9, "quote_volume": 1482.42506, "trades": 15, "taker_buy_volume": 12073.5, "taker_buy_quote": 1211.16177}, {"ts": 1769594220000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 10153.6, "quote_volume": 1019.09599, "trades": 12, "taker_buy_volume": 7667.4, "taker_buy_quote": 769.4935}, {"ts": 1769594280000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 3362.5, "quote_volume": 337.25875, "trades": 2, "taker_buy_volume": 3362.5, "taker_buy_quote": 337.25875}, {"ts": 1769594340000, "open": 0.1003, "high": 0.1005, "low": 0.1001, "close": 0.1002, "volume": 30214.3, "quote_volume": 3029.63661, "trades": 34, "taker_buy_volume": 16712.8, "taker_buy_quote": 1676.34941}, {"ts": 1769594400000, "open": 0.1003, "high": 0.1003, "low": 0.099, "close": 0.0991, "volume": 112703.8, "quote_volume": 11209.93463, "trades": 114, "taker_buy_volume": 53377.4, "taker_buy_quote": 5305.50212}, {"ts": 1769594460000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 49379.0, "quote_volume": 4893.86731, "trades": 38, "taker_buy_volume": 39428.1, "taker_buy_quote": 3907.77245}, {"ts": 1769594520000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 19729.5, "quote_volume": 1956.64174, "trades": 23, "taker_buy_volume": 4665.6, "taker_buy_quote": 462.83946}, {"ts": 1769594580000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 24674.6, "quote_volume": 2449.12149, "trades": 28, "taker_buy_volume": 18946.7, "taker_buy_quote": 1880.67662}, {"ts": 1769594640000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 11274.4, "quote_volume": 1116.89869, "trades": 17, "taker_buy_volume": 7465.0, "taker_buy_quote": 739.42225}, {"ts": 1769594700000, "open": 0.099, "high": 0.0991, "low": 0.0984, "close": 0.0987, "volume": 88627.3, "quote_volume": 8746.91917, "trades": 88, "taker_buy_volume": 24019.1, "taker_buy_quote": 2373.4811}, {"ts": 1769594760000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 15887.2, "quote_volume": 1571.51527, "trades": 36, "taker_buy_volume": 12918.8, "taker_buy_quote": 1277.69427}, {"ts": 1769594820000, "open": 0.0989, "high": 0.0989, "low": 0.0985, "close": 0.0985, "volume": 16650.7, "quote_volume": 1641.04605, "trades": 43, "taker_buy_volume": 4517.0, "taker_buy_quote": 444.94179}, {"ts": 1769594880000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 65452.1, "quote_volume": 6433.84403, "trades": 54, "taker_buy_volume": 20062.2, "taker_buy_quote": 1971.89779}, {"ts": 1769594940000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 30424.3, "quote_volume": 2989.96531, "trades": 26, "taker_buy_volume": 10660.0, "taker_buy_quote": 1047.47013}, {"ts": 1769595000000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 13765.4, "quote_volume": 1352.96193, "trades": 15, "taker_buy_volume": 5052.7, "taker_buy_quote": 496.68041}, {"ts": 1769595060000, "open": 0.0981, "high": 0.0983, "low": 0.0976, "close": 0.0976, "volume": 58647.3, "quote_volume": 5736.98733, "trades": 74, "taker_buy_volume": 19622.0, "taker_buy_quote": 1920.24491}, {"ts": 1769595120000, "open": 0.0977, "high": 0.098, "low": 0.0976, "close": 0.0978, "volume": 38399.3, "quote_volume": 3752.72759, "trades": 48, "taker_buy_volume": 20356.6, "taker_buy_quote": 1991.31658}, {"ts": 1769595180000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 25200.0, "quote_volume": 2460.51109, "trades": 25, "taker_buy_volume": 8918.0, "taker_buy_quote": 871.2886}, {"ts": 1769595240000, "open": 0.0976, "high": 0.0976, "low": 0.0971, "close": 0.0972, "volume": 15119.0, "quote_volume": 1469.99799, "trades": 24, "taker_buy_volume": 7978.5, "taker_buy_quote": 775.79544}, {"ts": 1769595300000, "open": 0.0972, "high": 0.0972, "low": 0.0969, "close": 0.097, "volume": 103148.5, "quote_volume": 10017.06535, "trades": 87, "taker_buy_volume": 60247.9, "taker_buy_quote": 5852.07309}, {"ts": 1769595360000, "open": 0.097, "high": 0.0972, "low": 0.0968, "close": 0.097, "volume": 43390.9, "quote_volume": 4209.72304, "trades": 54, "taker_buy_volume": 29367.0, "taker_buy_quote": 2848.72426}, {"ts": 1769595420000, "open": 0.0971, "high": 0.0975, "low": 0.0969, "close": 0.0975, "volume": 51385.0, "quote_volume": 4992.20362, "trades": 45, "taker_buy_volume": 35715.5, "taker_buy_quote": 3471.0887}, {"ts": 1769595480000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 13683.0, "quote_volume": 1334.25083, "trades": 17, "taker_buy_volume": 3925.1, "taker_buy_quote": 382.95836}, {"ts": 1769595540000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 249.1, "quote_volume": 24.27479, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595600000, "open": 0.0974, "high": 0.0974, "low": 0.0969, "close": 0.0971, "volume": 21118.4, "quote_volume": 2052.11581, "trades": 21, "taker_buy_volume": 1070.7, "taker_buy_quote": 104.07656}, {"ts": 1769595660000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 19066.0, "quote_volume": 1850.82648, "trades": 33, "taker_buy_volume": 14396.3, "taker_buy_quote": 1397.61493}, {"ts": 1769595720000, "open": 0.0971, "high": 0.0971, "low": 0.0962, "close": 0.0965, "volume": 182110.3, "quote_volume": 17586.835, "trades": 129, "taker_buy_volume": 24308.2, "taker_buy_quote": 2349.47304}, {"ts": 1769595780000, "open": 0.0965, "high": 0.0969, "low": 0.0965, "close": 0.0968, "volume": 37065.9, "quote_volume": 3586.12977, "trades": 39, "taker_buy_volume": 25057.4, "taker_buy_quote": 2423.46388}, {"ts": 1769595840000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1790.0, "quote_volume": 173.093, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595900000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 15100.3, "quote_volume": 1461.90474, "trades": 15, "taker_buy_volume": 15100.3, "taker_buy_quote": 1461.90474}, {"ts": 1769595960000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 8186.0, "quote_volume": 793.2234, "trades": 5, "taker_buy_volume": 8186.0, "taker_buy_quote": 793.2234}, {"ts": 1769596020000, "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": 1769596080000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 28404.6, "quote_volume": 2748.54163, "trades": 20, "taker_buy_volume": 14987.4, "taker_buy_quote": 1450.04132}, {"ts": 1769596140000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 3639.1, "quote_volume": 352.90021, "trades": 11, "taker_buy_volume": 3152.9, "taker_buy_quote": 305.73881}, {"ts": 1769596200000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 5676.3, "quote_volume": 549.04977, "trades": 10, "taker_buy_volume": 3707.3, "taker_buy_quote": 358.49591}, {"ts": 1769596260000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 304.0, "quote_volume": 29.40915, "trades": 3, "taker_buy_volume": 248.2, "taker_buy_quote": 24.01329}, {"ts": 1769596320000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 9042.9, "quote_volume": 877.17163, "trades": 18, "taker_buy_volume": 3177.2, "taker_buy_quote": 308.12119}, {"ts": 1769596380000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 8974.7, "quote_volume": 871.44337, "trades": 18, "taker_buy_volume": 5863.4, "taker_buy_quote": 569.33614}, {"ts": 1769596440000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 271.7, "quote_volume": 26.38207, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596500000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 4816.5, "quote_volume": 467.51122, "trades": 7, "taker_buy_volume": 700.2, "taker_buy_quote": 67.98942}, {"ts": 1769596560000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 1806.2, "quote_volume": 175.2505, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596620000, "open": 0.0969, "high": 0.0969, "low": 0.0964, "close": 0.0966, "volume": 5453.9, "quote_volume": 527.16066, "trades": 20, "taker_buy_volume": 2391.0, "taker_buy_quote": 231.04635}, {"ts": 1769596680000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 5519.2, "quote_volume": 533.69433, "trades": 8, "taker_buy_volume": 1316.5, "taker_buy_quote": 127.30555}, {"ts": 1769596740000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 4857.1, "quote_volume": 468.72246, "trades": 7, "taker_buy_volume": 4611.4, "taker_buy_quote": 445.0001}, {"ts": 1769596800000, "open": 0.0966, "high": 0.097, "low": 0.0966, "close": 0.097, "volume": 1858.8, "quote_volume": 179.89508, "trades": 7, "taker_buy_volume": 1198.4, "taker_buy_quote": 115.87468}, {"ts": 1769596860000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 7861.5, "quote_volume": 760.625, "trades": 13, "taker_buy_volume": 973.5, "taker_buy_quote": 94.33215}, {"ts": 1769596920000, "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": 1769596980000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 123.8, "quote_volume": 11.97146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597040000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 6296.2, "quote_volume": 608.21292, "trades": 7, "taker_buy_volume": 4931.6, "taker_buy_quote": 476.39256}, {"ts": 1769597100000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 254.5, "quote_volume": 24.5847, "trades": 2, "taker_buy_volume": 134.1, "taker_buy_quote": 12.95406}, {"ts": 1769597160000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 3267.0, "quote_volume": 315.9189, "trades": 4, "taker_buy_volume": 496.8, "taker_buy_quote": 48.04056}, {"ts": 1769597220000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1331.8, "quote_volume": 128.78506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597280000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 358.9, "quote_volume": 34.66974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597340000, "open": 0.0965, "high": 0.0968, "low": 0.0965, "close": 0.0968, "volume": 11777.4, "quote_volume": 1139.08035, "trades": 15, "taker_buy_volume": 11654.5, "taker_buy_quote": 1127.2205}, {"ts": 1769597400000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 341.1, "quote_volume": 32.98437, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597460000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 22502.0, "quote_volume": 2172.17939, "trades": 22, "taker_buy_volume": 1859.7, "taker_buy_quote": 179.64702}, {"ts": 1769597520000, "open": 0.0966, "high": 0.0966, "low": 0.0963, "close": 0.0964, "volume": 18133.2, "quote_volume": 1748.38323, "trades": 24, "taker_buy_volume": 7252.9, "taker_buy_quote": 699.38753}, {"ts": 1769597580000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 20405.9, "quote_volume": 1971.91556, "trades": 13, "taker_buy_volume": 18126.6, "taker_buy_quote": 1751.73518}, {"ts": 1769597640000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 359.9, "quote_volume": 34.73035, "trades": 3, "taker_buy_volume": 241.0, "taker_buy_quote": 23.2565}, {"ts": 1769597700000, "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": 1769597760000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 2346.7, "quote_volume": 226.67314, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597820000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 509.5, "quote_volume": 49.2177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597880000, "open": 0.0966, "high": 0.0966, "low": 0.0962, "close": 0.0965, "volume": 64742.9, "quote_volume": 6239.47138, "trades": 34, "taker_buy_volume": 4742.9, "taker_buy_quote": 457.68985}, {"ts": 1769597940000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 10969.3, "quote_volume": 1057.44052, "trades": 11, "taker_buy_volume": 7349.4, "taker_buy_quote": 708.48216}, {"ts": 1769598000000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 4473.6, "quote_volume": 431.25504, "trades": 4, "taker_buy_volume": 3281.1, "taker_buy_quote": 316.29804}, {"ts": 1769598060000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 2850.1, "quote_volume": 274.66861, "trades": 5, "taker_buy_volume": 2039.8, "taker_buy_quote": 196.63672}, {"ts": 1769598120000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 11972.7, "quote_volume": 1152.04329, "trades": 21, "taker_buy_volume": 9333.3, "taker_buy_quote": 897.96465}, {"ts": 1769598180000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 119.8, "quote_volume": 11.52476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598240000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 148.0, "quote_volume": 14.2376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598300000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 8981.4, "quote_volume": 864.02332, "trades": 10, "taker_buy_volume": 8582.0, "taker_buy_quote": 825.60104}, {"ts": 1769598360000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 2278.7, "quote_volume": 219.21094, "trades": 12, "taker_buy_volume": 853.2, "taker_buy_quote": 82.07784}, {"ts": 1769598420000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 33848.1, "quote_volume": 3253.11164, "trades": 46, "taker_buy_volume": 21784.3, "taker_buy_quote": 2093.72224}, {"ts": 1769598480000, "open": 0.0961, "high": 0.0961, "low": 0.0957, "close": 0.0957, "volume": 40406.7, "quote_volume": 3874.57843, "trades": 69, "taker_buy_volume": 14941.6, "taker_buy_quote": 1432.53881}, {"ts": 1769598540000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 30535.3, "quote_volume": 2923.22706, "trades": 26, "taker_buy_volume": 25607.9, "taker_buy_quote": 2451.66937}, {"ts": 1769598600000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 33216.6, "quote_volume": 3175.81444, "trades": 46, "taker_buy_volume": 7775.2, "taker_buy_quote": 743.30912}, {"ts": 1769598660000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 3643.3, "quote_volume": 348.29948, "trades": 17, "taker_buy_volume": 1189.7, "taker_buy_quote": 113.73532}, {"ts": 1769598720000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 11517.6, "quote_volume": 1102.14084, "trades": 28, "taker_buy_volume": 7217.6, "taker_buy_quote": 690.63084}, {"ts": 1769598780000, "open": 0.0957, "high": 0.0958, "low": 0.0955, "close": 0.0956, "volume": 72852.9, "quote_volume": 6965.05834, "trades": 90, "taker_buy_volume": 40932.2, "taker_buy_quote": 3913.08108}, {"ts": 1769598840000, "open": 0.0956, "high": 0.096, "low": 0.0955, "close": 0.096, "volume": 31833.4, "quote_volume": 3050.78284, "trades": 42, "taker_buy_volume": 26096.8, "taker_buy_quote": 2501.71006}, {"ts": 1769598900000, "open": 0.0958, "high": 0.0965, "low": 0.0958, "close": 0.0963, "volume": 25483.3, "quote_volume": 2455.4601, "trades": 29, "taker_buy_volume": 23372.5, "taker_buy_quote": 2252.31991}, {"ts": 1769598960000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 8296.2, "quote_volume": 798.18492, "trades": 16, "taker_buy_volume": 4577.5, "taker_buy_quote": 440.47024}, {"ts": 1769599020000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 4014.6, "quote_volume": 386.45615, "trades": 5, "taker_buy_volume": 3892.8, "taker_buy_quote": 374.72681}, {"ts": 1769599080000, "open": 0.0963, "high": 0.0966, "low": 0.0963, "close": 0.0963, "volume": 38348.8, "quote_volume": 3697.92449, "trades": 46, "taker_buy_volume": 23577.4, "taker_buy_quote": 2274.79732}, {"ts": 1769599140000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 3950.7, "quote_volume": 380.56976, "trades": 9, "taker_buy_volume": 3134.9, "taker_buy_quote": 302.00822}, {"ts": 1769599200000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 9916.9, "quote_volume": 954.80933, "trades": 12, "taker_buy_volume": 8154.6, "taker_buy_quote": 785.15682}, {"ts": 1769599260000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1729.3, "quote_volume": 166.70452, "trades": 2, "taker_buy_volume": 1729.3, "taker_buy_quote": 166.70452}, {"ts": 1769599320000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 3777.9, "quote_volume": 364.53735, "trades": 7, "taker_buy_volume": 1717.7, "taker_buy_quote": 165.75805}, {"ts": 1769599380000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 2752.1, "quote_volume": 265.57765, "trades": 1, "taker_buy_volume": 2752.1, "taker_buy_quote": 265.57765}, {"ts": 1769599440000, "open": 0.0964, "high": 0.0964, "low": 0.0954, "close": 0.0959, "volume": 314546.4, "quote_volume": 30157.1279, "trades": 203, "taker_buy_volume": 127916.8, "taker_buy_quote": 12265.02316}, {"ts": 1769599500000, "open": 0.0959, "high": 0.0959, "low": 0.0956, "close": 0.0956, "volume": 64272.3, "quote_volume": 6151.58724, "trades": 62, "taker_buy_volume": 37171.4, "taker_buy_quote": 3555.45842}, {"ts": 1769599560000, "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": 1769599620000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 48097.1, "quote_volume": 4607.0795, "trades": 25, "taker_buy_volume": 30140.5, "taker_buy_quote": 2887.41622}, {"ts": 1769599680000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 2577.4, "quote_volume": 246.91492, "trades": 4, "taker_buy_volume": 2130.3, "taker_buy_quote": 204.08274}, {"ts": 1769599740000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 8279.0, "quote_volume": 793.1852, "trades": 11, "taker_buy_volume": 570.5, "taker_buy_quote": 54.69331}, {"ts": 1769599800000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 7829.6, "quote_volume": 751.07987, "trades": 9, "taker_buy_volume": 4597.3, "taker_buy_quote": 441.1023}, {"ts": 1769599860000, "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": 1769599920000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 12420.5, "quote_volume": 1192.6803, "trades": 16, "taker_buy_volume": 6800.0, "taker_buy_quote": 653.1123}, {"ts": 1769599980000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 23504.7, "quote_volume": 2252.2861, "trades": 20, "taker_buy_volume": 9718.6, "taker_buy_quote": 931.11022}, {"ts": 1769600040000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 2163.4, "quote_volume": 207.47006, "trades": 3, "taker_buy_volume": 2163.4, "taker_buy_quote": 207.47006}, {"ts": 1769600100000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 4098.5, "quote_volume": 393.04615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600160000, "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": 1769600220000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 7600.3, "quote_volume": 728.10874, "trades": 10, "taker_buy_volume": 971.3, "taker_buy_quote": 93.05054}, {"ts": 1769600280000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 13795.0, "quote_volume": 1322.9405, "trades": 3, "taker_buy_volume": 13795.0, "taker_buy_quote": 1322.9405}, {"ts": 1769600340000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1041.6, "quote_volume": 99.9936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600400000, "open": 0.0961, "high": 0.0964, "low": 0.0961, "close": 0.0964, "volume": 8823.8, "quote_volume": 849.28631, "trades": 11, "taker_buy_volume": 8823.8, "taker_buy_quote": 849.28631}, {"ts": 1769600460000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 4209.6, "quote_volume": 405.38946, "trades": 5, "taker_buy_volume": 210.1, "taker_buy_quote": 20.25364}, {"ts": 1769600520000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 5994.9, "quote_volume": 577.30229, "trades": 10, "taker_buy_volume": 5629.1, "taker_buy_quote": 542.08233}, {"ts": 1769600580000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 4986.9, "quote_volume": 480.53374, "trades": 8, "taker_buy_volume": 2868.9, "taker_buy_quote": 276.57034}, {"ts": 1769600640000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 5200.6, "quote_volume": 501.9554, "trades": 5, "taker_buy_volume": 4225.6, "taker_buy_quote": 407.7704}, {"ts": 1769600700000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 9640.5, "quote_volume": 930.30825, "trades": 14, "taker_buy_volume": 1418.0, "taker_buy_quote": 136.837}, {"ts": 1769600760000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 7025.8, "quote_volume": 678.69228, "trades": 16, "taker_buy_volume": 54.5, "taker_buy_quote": 5.2647}, {"ts": 1769600820000, "open": 0.0966, "high": 0.0969, "low": 0.0966, "close": 0.0969, "volume": 8668.1, "quote_volume": 838.2757, "trades": 18, "taker_buy_volume": 8668.1, "taker_buy_quote": 838.2757}, {"ts": 1769600880000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 5730.4, "quote_volume": 556.13318, "trades": 19, "taker_buy_volume": 1652.1, "taker_buy_quote": 160.39557}, {"ts": 1769600940000, "open": 0.0971, "high": 0.0971, "low": 0.0968, "close": 0.0968, "volume": 51787.8, "quote_volume": 5021.84562, "trades": 40, "taker_buy_volume": 7876.9, "taker_buy_quote": 764.21065}, {"ts": 1769601000000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 77229.5, "quote_volume": 7494.20666, "trades": 43, "taker_buy_volume": 54706.9, "taker_buy_quote": 5307.57081}, {"ts": 1769601060000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 10202.7, "quote_volume": 989.8133, "trades": 15, "taker_buy_volume": 9541.1, "taker_buy_quote": 925.58956}, {"ts": 1769601120000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 948.0, "quote_volume": 92.0508, "trades": 6, "taker_buy_volume": 473.5, "taker_buy_quote": 45.97685}, {"ts": 1769601180000, "open": 0.0971, "high": 0.0971, "low": 0.0968, "close": 0.0968, "volume": 12626.2, "quote_volume": 1223.98675, "trades": 27, "taker_buy_volume": 531.3, "taker_buy_quote": 51.50934}, {"ts": 1769601240000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 1904.8, "quote_volume": 184.72176, "trades": 11, "taker_buy_volume": 788.7, "taker_buy_quote": 76.46006}, {"ts": 1769601300000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 2571.5, "quote_volume": 249.28103, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601360000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 3034.0, "quote_volume": 294.11549, "trades": 11, "taker_buy_volume": 1555.3, "taker_buy_quote": 150.82946}, {"ts": 1769601420000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 33244.4, "quote_volume": 3225.13254, "trades": 73, "taker_buy_volume": 13264.9, "taker_buy_quote": 1286.97216}, {"ts": 1769601480000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 7420.1, "quote_volume": 719.87986, "trades": 16, "taker_buy_volume": 2592.2, "taker_buy_quote": 251.45582}, {"ts": 1769601540000, "open": 0.0972, "high": 0.0972, "low": 0.0967, "close": 0.0967, "volume": 15734.7, "quote_volume": 1524.03191, "trades": 23, "taker_buy_volume": 588.2, "taker_buy_quote": 57.14064}, {"ts": 1769601600000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 32140.3, "quote_volume": 3111.95378, "trades": 33, "taker_buy_volume": 19125.1, "taker_buy_quote": 1852.4176}, {"ts": 1769601660000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 14215.1, "quote_volume": 1374.62867, "trades": 12, "taker_buy_volume": 5241.6, "taker_buy_quote": 506.89122}, {"ts": 1769601720000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 482.9, "quote_volume": 46.66018, "trades": 4, "taker_buy_volume": 242.3, "taker_buy_quote": 23.41822}, {"ts": 1769601780000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 6846.6, "quote_volume": 661.38156, "trades": 13, "taker_buy_volume": 247.6, "taker_buy_quote": 23.91816}, {"ts": 1769601840000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 23529.1, "quote_volume": 2273.09602, "trades": 11, "taker_buy_volume": 8879.0, "taker_buy_quote": 857.90716}, {"ts": 1769601900000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1521.8, "quote_volume": 147.00588, "trades": 1, "taker_buy_volume": 1521.8, "taker_buy_quote": 147.00588}, {"ts": 1769601960000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 3270.8, "quote_volume": 316.35162, "trades": 10, "taker_buy_volume": 1507.5, "taker_buy_quote": 145.83526}, {"ts": 1769602020000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 26447.9, "quote_volume": 2557.96054, "trades": 21, "taker_buy_volume": 12933.6, "taker_buy_quote": 1250.94968}, {"ts": 1769602080000, "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": 1769602140000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1192.5, "quote_volume": 115.6725, "trades": 1, "taker_buy_volume": 1192.5, "taker_buy_quote": 115.6725}, {"ts": 1769602200000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 24282.3, "quote_volume": 2354.34296, "trades": 23, "taker_buy_volume": 1359.7, "taker_buy_quote": 131.75493}, {"ts": 1769602260000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 2377.6, "quote_volume": 230.38944, "trades": 2, "taker_buy_volume": 2377.6, "taker_buy_quote": 230.38944}, {"ts": 1769602320000, "open": 0.0969, "high": 0.0969, "low": 0.0965, "close": 0.0966, "volume": 30453.6, "quote_volume": 2942.85092, "trades": 29, "taker_buy_volume": 12651.3, "taker_buy_quote": 1221.06728}, {"ts": 1769602380000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 1222.2, "quote_volume": 118.07684, "trades": 5, "taker_buy_volume": 123.2, "taker_buy_quote": 11.91344}, {"ts": 1769602440000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 4172.6, "quote_volume": 403.49042, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602500000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 13389.8, "quote_volume": 1296.3549, "trades": 14, "taker_buy_volume": 12537.8, "taker_buy_quote": 1213.7961}, {"ts": 1769602560000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 11250.1, "quote_volume": 1089.00223, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602620000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 5147.8, "quote_volume": 498.30704, "trades": 4, "taker_buy_volume": 1192.5, "taker_buy_quote": 115.434}, {"ts": 1769602680000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 11948.8, "quote_volume": 1155.96465, "trades": 9, "taker_buy_volume": 8048.3, "taker_buy_quote": 778.7863}, {"ts": 1769602740000, "open": 0.0968, "high": 0.0968, "low": 0.0965, "close": 0.0967, "volume": 8880.7, "quote_volume": 857.93252, "trades": 14, "taker_buy_volume": 3951.4, "taker_buy_quote": 382.11134}, {"ts": 1769602800000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 18889.9, "quote_volume": 1827.24495, "trades": 11, "taker_buy_volume": 15657.6, "taker_buy_quote": 1514.35831}, {"ts": 1769602860000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 54639.9, "quote_volume": 5294.30867, "trades": 13, "taker_buy_volume": 17700.9, "taker_buy_quote": 1715.01323}, {"ts": 1769602920000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 12003.8, "quote_volume": 1160.76736, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602980000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 2674.8, "quote_volume": 257.64568, "trades": 10, "taker_buy_volume": 2116.3, "taker_buy_quote": 203.80095}, {"ts": 1769603040000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 8595.5, "quote_volume": 828.15183, "trades": 7, "taker_buy_volume": 7403.0, "taker_buy_quote": 713.31408}, {"ts": 1769603100000, "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": 1769603160000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 21116.8, "quote_volume": 2036.102, "trades": 11, "taker_buy_volume": 18731.8, "taker_buy_quote": 1806.06875}, {"ts": 1769603220000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1846.9, "quote_volume": 178.41054, "trades": 3, "taker_buy_volume": 1846.9, "taker_buy_quote": 178.41054}, {"ts": 1769603280000, "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": 1769603340000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 119.6, "quote_volume": 11.56532, "trades": 1, "taker_buy_volume": 119.6, "taker_buy_quote": 11.56532}, {"ts": 1769603400000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 5262.3, "quote_volume": 509.10652, "trades": 10, "taker_buy_volume": 122.7, "taker_buy_quote": 11.87736}, {"ts": 1769603460000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 856.7, "quote_volume": 82.84289, "trades": 1, "taker_buy_volume": 856.7, "taker_buy_quote": 82.84289}, {"ts": 1769603520000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 2044.5, "quote_volume": 197.70315, "trades": 2, "taker_buy_volume": 852.0, "taker_buy_quote": 82.3884}, {"ts": 1769603580000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 1274.7, "quote_volume": 123.25527, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603640000, "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": 1769603700000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 18315.0, "quote_volume": 1769.229, "trades": 8, "taker_buy_volume": 5764.6, "taker_buy_quote": 556.86036}, {"ts": 1769603760000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 142.0, "quote_volume": 13.7314, "trades": 1, "taker_buy_volume": 142.0, "taker_buy_quote": 13.7314}, {"ts": 1769603820000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 119.2, "quote_volume": 11.51472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603880000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 124.9, "quote_volume": 12.06534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603940000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1368.1, "quote_volume": 132.02165, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604000000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 5506.9, "quote_volume": 531.41585, "trades": 8, "taker_buy_volume": 4259.8, "taker_buy_quote": 411.0707}, {"ts": 1769604060000, "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": 1769604120000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 12855.7, "quote_volume": 1239.2753, "trades": 9, "taker_buy_volume": 1079.2, "taker_buy_quote": 104.03488}, {"ts": 1769604180000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1630.5, "quote_volume": 157.01715, "trades": 6, "taker_buy_volume": 121.0, "taker_buy_quote": 11.6523}, {"ts": 1769604240000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 2484.6, "quote_volume": 239.51544, "trades": 7, "taker_buy_volume": 1030.9, "taker_buy_quote": 99.37876}, {"ts": 1769604300000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 2572.8, "quote_volume": 247.76064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604360000, "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": 1769604420000, "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": 1769604480000, "open": 0.0964, "high": 0.0975, "low": 0.0964, "close": 0.0974, "volume": 122924.6, "quote_volume": 11925.83169, "trades": 89, "taker_buy_volume": 58406.5, "taker_buy_quote": 5659.12626}, {"ts": 1769604540000, "open": 0.0974, "high": 0.0977, "low": 0.0974, "close": 0.0975, "volume": 66078.5, "quote_volume": 6444.32512, "trades": 58, "taker_buy_volume": 46886.7, "taker_buy_quote": 4572.53904}, {"ts": 1769604600000, "open": 0.0975, "high": 0.0976, "low": 0.0971, "close": 0.0973, "volume": 110504.8, "quote_volume": 10762.84755, "trades": 101, "taker_buy_volume": 63788.6, "taker_buy_quote": 6214.2237}, {"ts": 1769604660000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 9114.8, "quote_volume": 886.81762, "trades": 16, "taker_buy_volume": 6694.4, "taker_buy_quote": 651.44018}, {"ts": 1769604720000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 2588.2, "quote_volume": 251.57304, "trades": 4, "taker_buy_volume": 2420.5, "taker_buy_quote": 235.2726}, {"ts": 1769604780000, "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": 1769604840000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 28028.6, "quote_volume": 2722.14533, "trades": 27, "taker_buy_volume": 11570.9, "taker_buy_quote": 1124.10266}, {"ts": 1769604900000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 15010.2, "quote_volume": 1455.30382, "trades": 18, "taker_buy_volume": 8302.6, "taker_buy_quote": 805.01677}, {"ts": 1769604960000, "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": 1769605020000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 30582.4, "quote_volume": 2958.08887, "trades": 21, "taker_buy_volume": 5644.2, "taker_buy_quote": 545.79414}, {"ts": 1769605080000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 25686.4, "quote_volume": 2487.47735, "trades": 14, "taker_buy_volume": 19798.3, "taker_buy_quote": 1917.50927}, {"ts": 1769605140000, "open": 0.0968, "high": 0.0972, "low": 0.0968, "close": 0.0971, "volume": 104539.0, "quote_volume": 10143.96563, "trades": 55, "taker_buy_volume": 95770.5, "taker_buy_quote": 9291.9458}, {"ts": 1769605200000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 5061.4, "quote_volume": 491.46194, "trades": 6, "taker_buy_volume": 1584.6, "taker_buy_quote": 153.86466}, {"ts": 1769605260000, "open": 0.0971, "high": 0.0974, "low": 0.0971, "close": 0.0974, "volume": 19617.8, "quote_volume": 1909.61347, "trades": 26, "taker_buy_volume": 11238.1, "taker_buy_quote": 1093.43069}, {"ts": 1769605320000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 7906.0, "quote_volume": 769.6003, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605380000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 1433.6, "quote_volume": 139.47714, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605440000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 123.7, "quote_volume": 12.02364, "trades": 1, "taker_buy_volume": 123.7, "taker_buy_quote": 12.02364}, {"ts": 1769605500000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 9674.8, "quote_volume": 938.52635, "trades": 11, "taker_buy_volume": 1030.3, "taker_buy_quote": 99.99742}, {"ts": 1769605560000, "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": 1769605620000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 10045.8, "quote_volume": 975.41201, "trades": 10, "taker_buy_volume": 8733.8, "taker_buy_quote": 848.01681}, {"ts": 1769605680000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 93.9, "quote_volume": 9.1083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605740000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 3232.3, "quote_volume": 313.85633, "trades": 2, "taker_buy_volume": 3232.3, "taker_buy_quote": 313.85633}, {"ts": 1769605800000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 2681.0, "quote_volume": 260.93692, "trades": 14, "taker_buy_volume": 1336.1, "taker_buy_quote": 129.99224}, {"ts": 1769605860000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 2629.1, "quote_volume": 255.41717, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605920000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 176.5, "quote_volume": 17.13815, "trades": 2, "taker_buy_volume": 176.5, "taker_buy_quote": 17.13815}, {"ts": 1769605980000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 232.0, "quote_volume": 22.50942, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606040000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 4694.9, "quote_volume": 454.93581, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606100000, "open": 0.0969, "high": 0.097, "low": 0.0967, "close": 0.097, "volume": 47381.1, "quote_volume": 4590.66849, "trades": 45, "taker_buy_volume": 30017.2, "taker_buy_quote": 2909.34602}, {"ts": 1769606160000, "open": 0.097, "high": 0.0973, "low": 0.097, "close": 0.0972, "volume": 2299.5, "quote_volume": 223.45962, "trades": 14, "taker_buy_volume": 1390.5, "taker_buy_quote": 135.10482}, {"ts": 1769606220000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 4740.5, "quote_volume": 460.06767, "trades": 11, "taker_buy_volume": 980.0, "taker_buy_quote": 95.06}, {"ts": 1769606280000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 13264.2, "quote_volume": 1284.35555, "trades": 20, "taker_buy_volume": 2443.5, "taker_buy_quote": 236.56574}, {"ts": 1769606340000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 2946.1, "quote_volume": 285.47709, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606400000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 16458.1, "quote_volume": 1594.35309, "trades": 15, "taker_buy_volume": 9706.6, "taker_buy_quote": 940.56954}, {"ts": 1769606460000, "open": 0.0968, "high": 0.097, "low": 0.0967, "close": 0.097, "volume": 26954.8, "quote_volume": 2610.56674, "trades": 28, "taker_buy_volume": 4495.7, "taker_buy_quote": 435.55781}, {"ts": 1769606520000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 8677.2, "quote_volume": 840.37911, "trades": 13, "taker_buy_volume": 2196.4, "taker_buy_quote": 212.61152}, {"ts": 1769606580000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 4829.6, "quote_volume": 468.32233, "trades": 8, "taker_buy_volume": 4653.6, "taker_buy_quote": 451.2625}, {"ts": 1769606640000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1370.2, "quote_volume": 132.9094, "trades": 3, "taker_buy_volume": 1370.2, "taker_buy_quote": 132.9094}, {"ts": 1769606700000, "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": 1769606760000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 2064.9, "quote_volume": 200.20766, "trades": 11, "taker_buy_volume": 178.2, "taker_buy_quote": 17.24976}, {"ts": 1769606820000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 4610.2, "quote_volume": 446.71064, "trades": 12, "taker_buy_volume": 355.7, "taker_buy_quote": 34.44959}, {"ts": 1769606880000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 5084.6, "quote_volume": 491.81737, "trades": 8, "taker_buy_volume": 3204.4, "taker_buy_quote": 309.86548}, {"ts": 1769606940000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 230.6, "quote_volume": 22.27596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607000000, "open": 0.0966, "high": 0.0966, "low": 0.0963, "close": 0.0965, "volume": 79445.3, "quote_volume": 7659.96041, "trades": 46, "taker_buy_volume": 16760.2, "taker_buy_quote": 1615.12263}, {"ts": 1769607060000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 6631.5, "quote_volume": 638.89382, "trades": 15, "taker_buy_volume": 1940.3, "taker_buy_quote": 187.04492}, {"ts": 1769607120000, "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": 1769607180000, "open": 0.0963, "high": 0.0966, "low": 0.0963, "close": 0.0965, "volume": 32789.1, "quote_volume": 3164.01581, "trades": 28, "taker_buy_volume": 25549.1, "taker_buy_quote": 2465.46611}, {"ts": 1769607240000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 424.4, "quote_volume": 40.9546, "trades": 2, "taker_buy_volume": 424.4, "taker_buy_quote": 40.9546}, {"ts": 1769607300000, "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": 1769607360000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 59105.0, "quote_volume": 5710.20088, "trades": 35, "taker_buy_volume": 46372.5, "taker_buy_quote": 4479.21859}, {"ts": 1769607420000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 8275.9, "quote_volume": 799.29657, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607480000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 123.8, "quote_volume": 11.92194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607540000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 423.6, "quote_volume": 40.79268, "trades": 3, "taker_buy_volume": 423.6, "taker_buy_quote": 40.79268}, {"ts": 1769607600000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 2891.8, "quote_volume": 278.48034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607660000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 71072.1, "quote_volume": 6832.8381, "trades": 35, "taker_buy_volume": 24282.6, "taker_buy_quote": 2335.17006}, {"ts": 1769607720000, "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": 1769607780000, "open": 0.0961, "high": 0.0961, "low": 0.0958, "close": 0.0958, "volume": 147527.7, "quote_volume": 14157.48668, "trades": 101, "taker_buy_volume": 44495.4, "taker_buy_quote": 4272.02593}, {"ts": 1769607840000, "open": 0.0958, "high": 0.0963, "low": 0.0958, "close": 0.0961, "volume": 94955.6, "quote_volume": 9117.99887, "trades": 70, "taker_buy_volume": 53585.8, "taker_buy_quote": 5146.46828}, {"ts": 1769607900000, "open": 0.0961, "high": 0.0961, "low": 0.0957, "close": 0.0958, "volume": 51891.8, "quote_volume": 4974.49997, "trades": 22, "taker_buy_volume": 6149.8, "taker_buy_quote": 589.15084}, {"ts": 1769607960000, "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": 1769608020000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 32392.6, "quote_volume": 3103.88532, "trades": 31, "taker_buy_volume": 2118.3, "taker_buy_quote": 203.33192}, {"ts": 1769608080000, "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": 1769608140000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 132.1, "quote_volume": 12.64197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608200000, "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": 1769608260000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 13431.9, "quote_volume": 1286.44113, "trades": 25, "taker_buy_volume": 10577.5, "taker_buy_quote": 1012.77285}, {"ts": 1769608320000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 21244.0, "quote_volume": 2041.41668, "trades": 13, "taker_buy_volume": 17763.4, "taker_buy_quote": 1706.94349}, {"ts": 1769608380000, "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": 1769608440000, "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": 1769608500000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 3354.4, "quote_volume": 321.68696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608560000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 180.4, "quote_volume": 17.28232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608620000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 2473.9, "quote_volume": 236.99962, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608680000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 24195.6, "quote_volume": 2317.93848, "trades": 50, "taker_buy_volume": 3310.0, "taker_buy_quote": 317.098}, {"ts": 1769608740000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 3763.5, "quote_volume": 359.86132, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608800000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 630.7, "quote_volume": 60.28415, "trades": 3, "taker_buy_volume": 523.0, "taker_buy_quote": 49.9988}, {"ts": 1769608860000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 11005.3, "quote_volume": 1052.11859, "trades": 21, "taker_buy_volume": 11005.3, "taker_buy_quote": 1052.11859}, {"ts": 1769608920000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 46100.1, "quote_volume": 4416.38958, "trades": 9, "taker_buy_volume": 46100.1, "taker_buy_quote": 4416.38958}, {"ts": 1769608980000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 159924.6, "quote_volume": 15324.57547, "trades": 46, "taker_buy_volume": 118406.7, "taker_buy_quote": 11343.74993}, {"ts": 1769609040000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 28501.6, "quote_volume": 2738.93103, "trades": 15, "taker_buy_volume": 1979.5, "taker_buy_quote": 190.15722}, {"ts": 1769609100000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 684.8, "quote_volume": 65.7408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609160000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 418.9, "quote_volume": 40.2144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609220000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 457.1, "quote_volume": 43.83589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609280000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 30243.9, "quote_volume": 2904.07865, "trades": 19, "taker_buy_volume": 29525.9, "taker_buy_quote": 2835.22245}, {"ts": 1769609340000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 2746.5, "quote_volume": 263.93865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609400000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 3059.6, "quote_volume": 293.92314, "trades": 4, "taker_buy_volume": 1896.2, "taker_buy_quote": 182.22482}, {"ts": 1769609460000, "open": 0.0961, "high": 0.0973, "low": 0.0961, "close": 0.0971, "volume": 243548.1, "quote_volume": 23534.9862, "trades": 161, "taker_buy_volume": 175507.6, "taker_buy_quote": 16938.66853}, {"ts": 1769609520000, "open": 0.0971, "high": 0.0973, "low": 0.0968, "close": 0.097, "volume": 89116.5, "quote_volume": 8641.33942, "trades": 95, "taker_buy_volume": 49901.4, "taker_buy_quote": 4838.30611}, {"ts": 1769609580000, "open": 0.0969, "high": 0.0974, "low": 0.0969, "close": 0.0973, "volume": 44323.0, "quote_volume": 4307.63159, "trades": 37, "taker_buy_volume": 35879.5, "taker_buy_quote": 3486.14092}, {"ts": 1769609640000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 114755.2, "quote_volume": 11143.22703, "trades": 78, "taker_buy_volume": 46219.9, "taker_buy_quote": 4491.10659}, {"ts": 1769609700000, "open": 0.097, "high": 0.0971, "low": 0.0967, "close": 0.0967, "volume": 31587.2, "quote_volume": 3061.73041, "trades": 27, "taker_buy_volume": 3917.9, "taker_buy_quote": 380.05813}, {"ts": 1769609760000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 12615.8, "quote_volume": 1219.92865, "trades": 8, "taker_buy_volume": 11571.7, "taker_buy_quote": 1118.98339}, {"ts": 1769609820000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 20191.4, "quote_volume": 1950.55409, "trades": 13, "taker_buy_volume": 413.4, "taker_buy_quote": 39.8931}, {"ts": 1769609880000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 35563.2, "quote_volume": 3433.76625, "trades": 26, "taker_buy_volume": 23827.0, "taker_buy_quote": 2301.22295}, {"ts": 1769609940000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 4097.6, "quote_volume": 395.4184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610000000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 3435.6, "quote_volume": 331.5354, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610060000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 18615.8, "quote_volume": 1793.8546, "trades": 15, "taker_buy_volume": 2280.9, "taker_buy_quote": 219.89078}, {"ts": 1769610120000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 14550.7, "quote_volume": 1401.23241, "trades": 10, "taker_buy_volume": 11923.7, "taker_buy_quote": 1148.25231}, {"ts": 1769610180000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 300.0, "quote_volume": 28.92, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 28.92}, {"ts": 1769610240000, "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": 1769610300000, "open": 0.0964, "high": 0.0964, "low": 0.096, "close": 0.096, "volume": 59926.9, "quote_volume": 5761.35901, "trades": 29, "taker_buy_volume": 1312.7, "taker_buy_quote": 126.0192}, {"ts": 1769610360000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 17947.4, "quote_volume": 1722.8879, "trades": 14, "taker_buy_volume": 13867.0, "taker_buy_quote": 1331.232}, {"ts": 1769610420000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 64347.3, "quote_volume": 6191.81309, "trades": 40, "taker_buy_volume": 27339.9, "taker_buy_quote": 2632.35004}, {"ts": 1769610480000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 8652.2, "quote_volume": 831.47642, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610540000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 233.0, "quote_volume": 22.3913, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610600000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 2973.1, "quote_volume": 285.16533, "trades": 10, "taker_buy_volume": 2429.6, "taker_buy_quote": 232.99864}, {"ts": 1769610660000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 642.1, "quote_volume": 61.57739, "trades": 8, "taker_buy_volume": 532.3, "taker_buy_quote": 51.04757}, {"ts": 1769610720000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 28018.2, "quote_volume": 2684.85244, "trades": 21, "taker_buy_volume": 1262.5, "taker_buy_quote": 120.97092}, {"ts": 1769610780000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 297.3, "quote_volume": 28.48134, "trades": 4, "taker_buy_volume": 242.4, "taker_buy_quote": 23.22192}, {"ts": 1769610840000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 3487.4, "quote_volume": 334.71501, "trades": 12, "taker_buy_volume": 3193.5, "taker_buy_quote": 306.54151}, {"ts": 1769610900000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 6590.1, "quote_volume": 632.04427, "trades": 13, "taker_buy_volume": 3138.6, "taker_buy_quote": 301.00962}, {"ts": 1769610960000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 7185.2, "quote_volume": 688.34765, "trades": 16, "taker_buy_volume": 6207.2, "taker_buy_quote": 594.64976}, {"ts": 1769611020000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 6264.1, "quote_volume": 600.24331, "trades": 12, "taker_buy_volume": 2619.7, "taker_buy_quote": 251.09201}, {"ts": 1769611080000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 479.8, "quote_volume": 45.95247, "trades": 5, "taker_buy_volume": 301.1, "taker_buy_quote": 28.84538}, {"ts": 1769611140000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1345.2, "quote_volume": 128.73564, "trades": 12, "taker_buy_volume": 671.4, "taker_buy_quote": 64.25298}, {"ts": 1769611200000, "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": 1769611260000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 13108.9, "quote_volume": 1256.71067, "trades": 24, "taker_buy_volume": 10659.0, "taker_buy_quote": 1022.01576}, {"ts": 1769611320000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 1477.5, "quote_volume": 141.8345, "trades": 5, "taker_buy_volume": 109.9, "taker_buy_quote": 10.5449}, {"ts": 1769611380000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 280.4, "quote_volume": 26.89036, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611440000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 7043.4, "quote_volume": 674.75772, "trades": 11, "taker_buy_volume": 1367.6, "taker_buy_quote": 131.01608}, {"ts": 1769611500000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 356.8, "quote_volume": 34.18144, "trades": 3, "taker_buy_volume": 54.9, "taker_buy_quote": 5.25942}, {"ts": 1769611560000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 3714.9, "quote_volume": 355.51593, "trades": 11, "taker_buy_volume": 2290.5, "taker_buy_quote": 219.20085}, {"ts": 1769611620000, "open": 0.0956, "high": 0.0957, "low": 0.095, "close": 0.095, "volume": 177090.1, "quote_volume": 16864.40698, "trades": 111, "taker_buy_volume": 67436.9, "taker_buy_quote": 6416.12717}, {"ts": 1769611680000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 33757.3, "quote_volume": 3209.2387, "trades": 37, "taker_buy_volume": 21390.6, "taker_buy_quote": 2034.3338}, {"ts": 1769611740000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 77956.7, "quote_volume": 7407.22239, "trades": 51, "taker_buy_volume": 27095.2, "taker_buy_quote": 2574.88727}, {"ts": 1769611800000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 22715.7, "quote_volume": 2156.34984, "trades": 18, "taker_buy_volume": 5383.0, "taker_buy_quote": 510.87944}, {"ts": 1769611860000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 865.1, "quote_volume": 82.1845, "trades": 2, "taker_buy_volume": 865.1, "taker_buy_quote": 82.1845}, {"ts": 1769611920000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 3133.2, "quote_volume": 297.64177, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611980000, "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": 1769612040000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 10670.6, "quote_volume": 1012.63994, "trades": 4, "taker_buy_volume": 10670.6, "taker_buy_quote": 1012.63994}, {"ts": 1769612100000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 6113.7, "quote_volume": 581.41287, "trades": 5, "taker_buy_volume": 314.9, "taker_buy_quote": 29.94699}, {"ts": 1769612160000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 460.2, "quote_volume": 43.719, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612220000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 6967.1, "quote_volume": 662.55914, "trades": 12, "taker_buy_volume": 4804.1, "taker_buy_quote": 456.85784}, {"ts": 1769612280000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 3367.3, "quote_volume": 320.31571, "trades": 6, "taker_buy_volume": 1089.0, "taker_buy_quote": 103.64938}, {"ts": 1769612340000, "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": 1769612400000, "open": 0.0952, "high": 0.0957, "low": 0.0952, "close": 0.0956, "volume": 18918.2, "quote_volume": 1805.46215, "trades": 23, "taker_buy_volume": 16453.7, "taker_buy_quote": 1570.09445}, {"ts": 1769612460000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 2752.3, "quote_volume": 263.11988, "trades": 11, "taker_buy_volume": 2027.7, "taker_buy_quote": 193.84812}, {"ts": 1769612520000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 9553.1, "quote_volume": 913.27636, "trades": 9, "taker_buy_volume": 9186.3, "taker_buy_quote": 878.21028}, {"ts": 1769612580000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 136.9, "quote_volume": 13.08764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612640000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 6557.1, "quote_volume": 626.85876, "trades": 7, "taker_buy_volume": 1192.5, "taker_buy_quote": 114.003}, {"ts": 1769612700000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 1832.9, "quote_volume": 174.96368, "trades": 9, "taker_buy_volume": 1172.4, "taker_buy_quote": 111.89818}, {"ts": 1769612760000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 3521.3, "quote_volume": 336.33963, "trades": 6, "taker_buy_volume": 1357.0, "taker_buy_quote": 129.64898}, {"ts": 1769612820000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 17278.9, "quote_volume": 1649.49124, "trades": 18, "taker_buy_volume": 13657.0, "taker_buy_quote": 1303.97647}, {"ts": 1769612880000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 5718.5, "quote_volume": 543.9971, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612940000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 3476.3, "quote_volume": 330.94376, "trades": 5, "taker_buy_volume": 1311.6, "taker_buy_quote": 124.86432}, {"ts": 1769613000000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.0949, "volume": 1801.3, "quote_volume": 171.05272, "trades": 6, "taker_buy_volume": 1315.2, "taker_buy_quote": 124.81248}, {"ts": 1769613060000, "open": 0.0948, "high": 0.0948, "low": 0.0944, "close": 0.0946, "volume": 108618.5, "quote_volume": 10276.18158, "trades": 73, "taker_buy_volume": 31775.2, "taker_buy_quote": 3006.40486}, {"ts": 1769613120000, "open": 0.0947, "high": 0.0947, "low": 0.0941, "close": 0.0945, "volume": 225760.7, "quote_volume": 21300.07201, "trades": 112, "taker_buy_volume": 39404.8, "taker_buy_quote": 3722.78527}, {"ts": 1769613180000, "open": 0.0944, "high": 0.0944, "low": 0.0937, "close": 0.0941, "volume": 232078.3, "quote_volume": 21825.4303, "trades": 154, "taker_buy_volume": 94018.0, "taker_buy_quote": 8841.86123}, {"ts": 1769613240000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 17460.4, "quote_volume": 1640.41246, "trades": 24, "taker_buy_volume": 4611.7, "taker_buy_quote": 433.77201}, {"ts": 1769613300000, "open": 0.0939, "high": 0.094, "low": 0.0937, "close": 0.0937, "volume": 49762.7, "quote_volume": 4671.79663, "trades": 41, "taker_buy_volume": 2642.0, "taker_buy_quote": 248.04445}, {"ts": 1769613360000, "open": 0.0938, "high": 0.0942, "low": 0.0938, "close": 0.0942, "volume": 10070.1, "quote_volume": 946.96195, "trades": 24, "taker_buy_volume": 8700.7, "taker_buy_quote": 818.37529}, {"ts": 1769613420000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 11858.4, "quote_volume": 1117.37704, "trades": 12, "taker_buy_volume": 10733.7, "taker_buy_quote": 1011.52329}, {"ts": 1769613480000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 2943.9, "quote_volume": 277.29166, "trades": 12, "taker_buy_volume": 423.4, "taker_buy_quote": 39.88428}, {"ts": 1769613540000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 8446.2, "quote_volume": 794.78209, "trades": 9, "taker_buy_volume": 1314.9, "taker_buy_quote": 123.73209}, {"ts": 1769613600000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 3422.2, "quote_volume": 322.01212, "trades": 10, "taker_buy_volume": 367.5, "taker_buy_quote": 34.58175}, {"ts": 1769613660000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 363.8, "quote_volume": 34.26996, "trades": 3, "taker_buy_volume": 242.8, "taker_buy_quote": 22.87176}, {"ts": 1769613720000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 2358.1, "quote_volume": 222.13302, "trades": 4, "taker_buy_volume": 122.5, "taker_buy_quote": 11.5395}, {"ts": 1769613780000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 17005.2, "quote_volume": 1603.36146, "trades": 8, "taker_buy_volume": 14840.6, "taker_buy_quote": 1399.45614}, {"ts": 1769613840000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 533.9, "quote_volume": 50.28276, "trades": 5, "taker_buy_volume": 124.6, "taker_buy_quote": 11.73732}, {"ts": 1769613900000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 9528.0, "quote_volume": 896.5724, "trades": 15, "taker_buy_volume": 4063.1, "taker_buy_quote": 382.32531}, {"ts": 1769613960000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 1518.5, "quote_volume": 142.87644, "trades": 6, "taker_buy_volume": 264.2, "taker_buy_quote": 24.86122}, {"ts": 1769614020000, "open": 0.0941, "high": 0.0941, "low": 0.0938, "close": 0.0941, "volume": 25442.5, "quote_volume": 2390.48771, "trades": 24, "taker_buy_volume": 12281.2, "taker_buy_quote": 1154.18419}, {"ts": 1769614080000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 21880.8, "quote_volume": 2060.08335, "trades": 11, "taker_buy_volume": 21758.5, "taker_buy_quote": 2048.56269}, {"ts": 1769614140000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 5830.6, "quote_volume": 549.44316, "trades": 11, "taker_buy_volume": 5146.9, "taker_buy_quote": 485.09474}, {"ts": 1769614200000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 9206.5, "quote_volume": 866.33136, "trades": 7, "taker_buy_volume": 9078.7, "taker_buy_quote": 854.30567}, {"ts": 1769614260000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 4489.1, "quote_volume": 422.22887, "trades": 15, "taker_buy_volume": 3045.4, "taker_buy_quote": 286.48533}, {"ts": 1769614320000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 15460.6, "quote_volume": 1451.61521, "trades": 14, "taker_buy_volume": 3270.3, "taker_buy_quote": 307.08117}, {"ts": 1769614380000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 5832.3, "quote_volume": 547.65297, "trades": 11, "taker_buy_volume": 354.4, "taker_buy_quote": 33.27816}, {"ts": 1769614440000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 2148.5, "quote_volume": 201.92901, "trades": 8, "taker_buy_volume": 1671.4, "taker_buy_quote": 157.1116}, {"ts": 1769614500000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 426.8, "quote_volume": 40.07652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614560000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 15324.6, "quote_volume": 1440.1464, "trades": 23, "taker_buy_volume": 9775.8, "taker_buy_quote": 918.9252}, {"ts": 1769614620000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 364.6, "quote_volume": 34.19948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614680000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 483.2, "quote_volume": 45.32416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614740000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 263.3, "quote_volume": 24.69754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614800000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 1468.1, "quote_volume": 137.84018, "trades": 4, "taker_buy_volume": 1324.0, "taker_buy_quote": 124.3236}, {"ts": 1769614860000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 3888.7, "quote_volume": 364.76006, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614920000, "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": 1769614980000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 6482.4, "quote_volume": 609.02928, "trades": 10, "taker_buy_volume": 6482.4, "taker_buy_quote": 609.02928}, {"ts": 1769615040000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 669.6, "quote_volume": 62.87544, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615100000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 871.7, "quote_volume": 81.85263, "trades": 4, "taker_buy_volume": 815.5, "taker_buy_quote": 76.57545}, {"ts": 1769615160000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 233.3, "quote_volume": 21.90687, "trades": 3, "taker_buy_volume": 177.1, "taker_buy_quote": 16.62969}, {"ts": 1769615220000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 12843.7, "quote_volume": 1204.45322, "trades": 18, "taker_buy_volume": 11017.5, "taker_buy_quote": 1033.29287}, {"ts": 1769615280000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 38352.3, "quote_volume": 3598.07803, "trades": 28, "taker_buy_volume": 37744.3, "taker_buy_quote": 3541.06115}, {"ts": 1769615340000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 2799.0, "quote_volume": 262.66, "trades": 12, "taker_buy_volume": 1604.5, "taker_buy_quote": 150.51982}, {"ts": 1769615400000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 38281.9, "quote_volume": 3595.80885, "trades": 28, "taker_buy_volume": 35302.1, "taker_buy_quote": 3316.29239}, {"ts": 1769615460000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 8972.3, "quote_volume": 842.70856, "trades": 13, "taker_buy_volume": 2617.0, "taker_buy_quote": 245.7363}, {"ts": 1769615520000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 14976.4, "quote_volume": 1407.7816, "trades": 7, "taker_buy_volume": 13948.8, "taker_buy_quote": 1311.1872}, {"ts": 1769615580000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 3465.0, "quote_volume": 325.71, "trades": 5, "taker_buy_volume": 3408.9, "taker_buy_quote": 320.4366}, {"ts": 1769615640000, "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": 1769615700000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 1756.7, "quote_volume": 165.28796, "trades": 5, "taker_buy_volume": 1756.7, "taker_buy_quote": 165.28796}, {"ts": 1769615760000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 336.9, "quote_volume": 31.6686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615820000, "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": 1769615880000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 240.5, "quote_volume": 22.607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615940000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 9920.4, "quote_volume": 932.5176, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616000000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 32740.6, "quote_volume": 3082.62702, "trades": 31, "taker_buy_volume": 17787.5, "taker_buy_quote": 1674.045}, {"ts": 1769616060000, "open": 0.0941, "high": 0.0947, "low": 0.094, "close": 0.094, "volume": 132821.1, "quote_volume": 12518.23722, "trades": 88, "taker_buy_volume": 25046.4, "taker_buy_quote": 2366.89521}, {"ts": 1769616120000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 215.1, "quote_volume": 20.2194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616180000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1828.6, "quote_volume": 171.8884, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616240000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 9017.8, "quote_volume": 847.898, "trades": 10, "taker_buy_volume": 3562.7, "taker_buy_quote": 335.1186}, {"ts": 1769616300000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1435.9, "quote_volume": 134.9746, "trades": 4, "taker_buy_volume": 1435.9, "taker_buy_quote": 134.9746}, {"ts": 1769616360000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 79.8, "quote_volume": 7.50918, "trades": 1, "taker_buy_volume": 79.8, "taker_buy_quote": 7.50918}, {"ts": 1769616420000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 4094.4, "quote_volume": 384.30948, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616480000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 434.8, "quote_volume": 40.8192, "trades": 4, "taker_buy_volume": 349.6, "taker_buy_quote": 32.82744}, {"ts": 1769616540000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 532.4, "quote_volume": 49.99236, "trades": 2, "taker_buy_volume": 532.4, "taker_buy_quote": 49.99236}, {"ts": 1769616600000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 119.4, "quote_volume": 11.21166, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 11.21166}, {"ts": 1769616660000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 3619.0, "quote_volume": 339.44012, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616720000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 2624.7, "quote_volume": 245.93439, "trades": 4, "taker_buy_volume": 2162.3, "taker_buy_quote": 202.60751}, {"ts": 1769616780000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 363.2, "quote_volume": 34.00759, "trades": 3, "taker_buy_volume": 118.8, "taker_buy_quote": 11.11968}, {"ts": 1769616840000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 6160.8, "quote_volume": 576.65088, "trades": 6, "taker_buy_volume": 5915.7, "taker_buy_quote": 553.70952}, {"ts": 1769616900000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 2950.0, "quote_volume": 276.30569, "trades": 8, "taker_buy_volume": 2826.8, "taker_buy_quote": 264.78649}, {"ts": 1769616960000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 6736.5, "quote_volume": 631.22768, "trades": 12, "taker_buy_volume": 6558.9, "taker_buy_quote": 614.58656}, {"ts": 1769617020000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 134.8, "quote_volume": 12.63076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617080000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 243.1, "quote_volume": 22.81468, "trades": 2, "taker_buy_volume": 243.1, "taker_buy_quote": 22.81468}, {"ts": 1769617140000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 54.9, "quote_volume": 5.15511, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617200000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 3355.1, "quote_volume": 315.3794, "trades": 3, "taker_buy_volume": 3355.1, "taker_buy_quote": 315.3794}, {"ts": 1769617260000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 5672.3, "quote_volume": 533.1962, "trades": 19, "taker_buy_volume": 78.0, "taker_buy_quote": 7.332}, {"ts": 1769617320000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 107.0, "quote_volume": 10.0473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617380000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 852.0, "quote_volume": 80.088, "trades": 3, "taker_buy_volume": 123.5, "taker_buy_quote": 11.609}, {"ts": 1769617440000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 212.6, "quote_volume": 19.9844, "trades": 2, "taker_buy_volume": 212.6, "taker_buy_quote": 19.9844}, {"ts": 1769617500000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 775.1, "quote_volume": 72.8594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617560000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 852.0, "quote_volume": 80.088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617620000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 115.8, "quote_volume": 10.8852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617680000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 2457.1, "quote_volume": 231.42943, "trades": 6, "taker_buy_volume": 2457.1, "taker_buy_quote": 231.42943}, {"ts": 1769617740000, "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": 1769617800000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 4734.1, "quote_volume": 446.41285, "trades": 65, "taker_buy_volume": 248.9, "taker_buy_quote": 23.47127}, {"ts": 1769617860000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 2685.2, "quote_volume": 252.86429, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617920000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 2984.0, "quote_volume": 281.07494, "trades": 4, "taker_buy_volume": 2984.0, "taker_buy_quote": 281.07494}, {"ts": 1769617980000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 3419.0, "quote_volume": 321.82264, "trades": 22, "taker_buy_volume": 970.7, "taker_buy_quote": 91.43761}, {"ts": 1769618040000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1211.5, "quote_volume": 114.1233, "trades": 7, "taker_buy_volume": 854.6, "taker_buy_quote": 80.50332}, {"ts": 1769618100000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 465.7, "quote_volume": 43.82237, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618160000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 175.8, "quote_volume": 16.54278, "trades": 2, "taker_buy_volume": 175.8, "taker_buy_quote": 16.54278}, {"ts": 1769618220000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 10154.0, "quote_volume": 955.19955, "trades": 25, "taker_buy_volume": 176.8, "taker_buy_quote": 16.6192}, {"ts": 1769618280000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 581.2, "quote_volume": 54.69742, "trades": 6, "taker_buy_volume": 359.9, "taker_buy_quote": 33.87309}, {"ts": 1769618340000, "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": 1769618400000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 180.5, "quote_volume": 16.98505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618460000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1544.7, "quote_volume": 145.35627, "trades": 5, "taker_buy_volume": 1367.9, "taker_buy_quote": 128.71939}, {"ts": 1769618520000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 412.7, "quote_volume": 38.7938, "trades": 5, "taker_buy_volume": 178.4, "taker_buy_quote": 16.7696}, {"ts": 1769618580000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 3696.6, "quote_volume": 347.33849, "trades": 10, "taker_buy_volume": 2456.4, "taker_buy_quote": 230.88371}, {"ts": 1769618640000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 4593.8, "quote_volume": 432.59891, "trades": 6, "taker_buy_volume": 4593.8, "taker_buy_quote": 432.59891}, {"ts": 1769618700000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 7553.1, "quote_volume": 712.25733, "trades": 11, "taker_buy_volume": 570.7, "taker_buy_quote": 53.81701}, {"ts": 1769618760000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 8189.7, "quote_volume": 772.49875, "trades": 13, "taker_buy_volume": 6394.7, "taker_buy_quote": 603.23025}, {"ts": 1769618820000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 2220.2, "quote_volume": 209.36486, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618880000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 113.3, "quote_volume": 10.67286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618940000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 511.6, "quote_volume": 48.19272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619000000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1549.7, "quote_volume": 145.98174, "trades": 5, "taker_buy_volume": 1369.4, "taker_buy_quote": 128.99748}, {"ts": 1769619060000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 351.2, "quote_volume": 33.06544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619120000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 218.7, "quote_volume": 20.5578, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619180000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 18740.7, "quote_volume": 1766.72961, "trades": 22, "taker_buy_volume": 7406.6, "taker_buy_quote": 697.92398}, {"ts": 1769619240000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 4020.1, "quote_volume": 379.45996, "trades": 11, "taker_buy_volume": 3411.1, "taker_buy_quote": 322.00784}, {"ts": 1769619300000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 55.8, "quote_volume": 5.26752, "trades": 1, "taker_buy_volume": 55.8, "taker_buy_quote": 5.26752}, {"ts": 1769619360000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 12630.9, "quote_volume": 1190.12745, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619420000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 19936.7, "quote_volume": 1879.96518, "trades": 27, "taker_buy_volume": 18372.5, "taker_buy_quote": 1732.52675}, {"ts": 1769619480000, "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": 1769619540000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1155.1, "quote_volume": 108.69491, "trades": 6, "taker_buy_volume": 302.2, "taker_buy_quote": 28.43702}, {"ts": 1769619600000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 727.4, "quote_volume": 68.47874, "trades": 8, "taker_buy_volume": 303.0, "taker_buy_quote": 28.53046}, {"ts": 1769619660000, "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": 1769619720000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 197.3, "quote_volume": 18.56593, "trades": 2, "taker_buy_volume": 122.0, "taker_buy_quote": 11.4802}, {"ts": 1769619780000, "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": 1769619840000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 242.8, "quote_volume": 22.84748, "trades": 2, "taker_buy_volume": 119.4, "taker_buy_quote": 11.23554}, {"ts": 1769619900000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 190.1, "quote_volume": 17.90742, "trades": 2, "taker_buy_volume": 190.1, "taker_buy_quote": 17.90742}, {"ts": 1769619960000, "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": 1769620020000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 123.3, "quote_volume": 11.61486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620080000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 179.3, "quote_volume": 16.87213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620140000, "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": 1769620200000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 500.0, "quote_volume": 47.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620260000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 297.5, "quote_volume": 27.99475, "trades": 3, "taker_buy_volume": 297.5, "taker_buy_quote": 27.99475}, {"ts": 1769620320000, "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": 1769620380000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 123.8, "quote_volume": 11.66196, "trades": 1, "taker_buy_volume": 123.8, "taker_buy_quote": 11.66196}, {"ts": 1769620440000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 124.7, "quote_volume": 11.74674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620500000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 2161.3, "quote_volume": 203.37833, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620560000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 359.8, "quote_volume": 33.8212, "trades": 3, "taker_buy_volume": 238.6, "taker_buy_quote": 22.4284}, {"ts": 1769620620000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 119.5, "quote_volume": 11.233, "trades": 1, "taker_buy_volume": 119.5, "taker_buy_quote": 11.233}, {"ts": 1769620680000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 26912.8, "quote_volume": 2535.04772, "trades": 17, "taker_buy_volume": 26547.3, "taker_buy_quote": 2500.61762}, {"ts": 1769620740000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 16308.9, "quote_volume": 1537.50801, "trades": 14, "taker_buy_volume": 16000.0, "taker_buy_quote": 1508.44052}, {"ts": 1769620800000, "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": 1769620860000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 3474.3, "quote_volume": 327.27906, "trades": 6, "taker_buy_volume": 1314.0, "taker_buy_quote": 123.7788}, {"ts": 1769620920000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 119.1, "quote_volume": 11.21922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620980000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 7084.0, "quote_volume": 666.6044, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621040000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1026.8, "quote_volume": 96.5192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621100000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 122.1, "quote_volume": 11.4774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621160000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 2684.2, "quote_volume": 252.5539, "trades": 6, "taker_buy_volume": 2617.9, "taker_buy_quote": 246.3217}, {"ts": 1769621220000, "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": 1769621280000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 573.5, "quote_volume": 53.909, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621340000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 277.4, "quote_volume": 26.0756, "trades": 3, "taker_buy_volume": 277.4, "taker_buy_quote": 26.0756}, {"ts": 1769621400000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 231.3, "quote_volume": 21.72468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621460000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1264.9, "quote_volume": 118.64762, "trades": 8, "taker_buy_volume": 355.6, "taker_buy_quote": 33.35528}, {"ts": 1769621520000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 1308.3, "quote_volume": 122.9802, "trades": 6, "taker_buy_volume": 1308.3, "taker_buy_quote": 122.9802}, {"ts": 1769621580000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 107.5, "quote_volume": 10.11575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621640000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 2356.8, "quote_volume": 221.77488, "trades": 6, "taker_buy_volume": 121.1, "taker_buy_quote": 11.39551}, {"ts": 1769621700000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 246.3, "quote_volume": 23.17683, "trades": 2, "taker_buy_volume": 122.6, "taker_buy_quote": 11.53666}, {"ts": 1769621760000, "open": 0.094, "high": 0.0943, "low": 0.094, "close": 0.0943, "volume": 19150.6, "quote_volume": 1803.08703, "trades": 12, "taker_buy_volume": 16408.9, "taker_buy_quote": 1544.85505}, {"ts": 1769621820000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 158.3, "quote_volume": 14.92769, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621880000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 122.6, "quote_volume": 11.57344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621940000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 490.2, "quote_volume": 46.26038, "trades": 4, "taker_buy_volume": 266.3, "taker_buy_quote": 25.13872}, {"ts": 1769622000000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1851.9, "quote_volume": 174.81936, "trades": 2, "taker_buy_volume": 1851.9, "taker_buy_quote": 174.81936}, {"ts": 1769622060000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 17785.0, "quote_volume": 1674.66444, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622120000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 726.7, "quote_volume": 68.46736, "trades": 6, "taker_buy_volume": 605.5, "taker_buy_quote": 57.05032}, {"ts": 1769622180000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 417.4, "quote_volume": 39.33131, "trades": 4, "taker_buy_volume": 122.3, "taker_buy_quote": 11.53289}, {"ts": 1769622240000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 343.6, "quote_volume": 32.42479, "trades": 3, "taker_buy_volume": 110.4, "taker_buy_quote": 10.42176}, {"ts": 1769622300000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 517.2, "quote_volume": 48.8754, "trades": 1, "taker_buy_volume": 517.2, "taker_buy_quote": 48.8754}, {"ts": 1769622360000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 5522.3, "quote_volume": 521.9766, "trades": 6, "taker_buy_volume": 1317.1, "taker_buy_quote": 124.46595}, {"ts": 1769622420000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 211.3, "quote_volume": 19.96785, "trades": 2, "taker_buy_volume": 211.3, "taker_buy_quote": 19.96785}, {"ts": 1769622480000, "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": 1769622540000, "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": 1769622600000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 14621.3, "quote_volume": 1383.31739, "trades": 11, "taker_buy_volume": 13152.3, "taker_buy_quote": 1244.22517}, {"ts": 1769622660000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 2687.3, "quote_volume": 254.21858, "trades": 6, "taker_buy_volume": 527.1, "taker_buy_quote": 49.86366}, {"ts": 1769622720000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 13982.1, "quote_volume": 1324.42589, "trades": 9, "taker_buy_volume": 12402.6, "taker_buy_quote": 1174.60409}, {"ts": 1769622780000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 2149.6, "quote_volume": 204.34176, "trades": 3, "taker_buy_volume": 105.1, "taker_buy_quote": 9.99501}, {"ts": 1769622840000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 17714.5, "quote_volume": 1685.30179, "trades": 24, "taker_buy_volume": 9338.2, "taker_buy_quote": 888.33777}, {"ts": 1769622900000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 403.1, "quote_volume": 38.33481, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622960000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 7917.0, "quote_volume": 752.115, "trades": 12, "taker_buy_volume": 7420.2, "taker_buy_quote": 704.919}, {"ts": 1769623020000, "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": 1769623080000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 8164.4, "quote_volume": 776.64289, "trades": 16, "taker_buy_volume": 7918.8, "taker_buy_quote": 753.28633}, {"ts": 1769623140000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1217.3, "quote_volume": 115.76523, "trades": 5, "taker_buy_volume": 850.3, "taker_buy_quote": 80.86353}, {"ts": 1769623200000, "open": 0.095, "high": 0.095, "low": 0.0946, "close": 0.0946, "volume": 96515.0, "quote_volume": 9146.27383, "trades": 62, "taker_buy_volume": 22011.3, "taker_buy_quote": 2085.57045}, {"ts": 1769623260000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 43192.3, "quote_volume": 4087.6568, "trades": 32, "taker_buy_volume": 34420.6, "taker_buy_quote": 3257.6824}, {"ts": 1769623320000, "open": 0.0946, "high": 0.0947, "low": 0.0944, "close": 0.0946, "volume": 38823.6, "quote_volume": 3672.3609, "trades": 32, "taker_buy_volume": 10563.7, "taker_buy_quote": 999.12561}, {"ts": 1769623380000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 1068.3, "quote_volume": 100.96625, "trades": 5, "taker_buy_volume": 947.4, "taker_buy_quote": 89.5412}, {"ts": 1769623440000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 3474.2, "quote_volume": 329.0187, "trades": 5, "taker_buy_volume": 3474.2, "taker_buy_quote": 329.0187}, {"ts": 1769623500000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 979.6, "quote_volume": 92.79653, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623560000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 320.7, "quote_volume": 30.40236, "trades": 4, "taker_buy_volume": 265.1, "taker_buy_quote": 25.13148}, {"ts": 1769623620000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 232.4, "quote_volume": 22.03708, "trades": 3, "taker_buy_volume": 232.4, "taker_buy_quote": 22.03708}, {"ts": 1769623680000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 2737.1, "quote_volume": 259.75079, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623740000, "open": 0.095, "high": 0.0953, "low": 0.095, "close": 0.0953, "volume": 3591.1, "quote_volume": 341.53715, "trades": 9, "taker_buy_volume": 3591.1, "taker_buy_quote": 341.53715}, {"ts": 1769623800000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1130.6, "quote_volume": 107.74618, "trades": 9, "taker_buy_volume": 301.4, "taker_buy_quote": 28.72342}, {"ts": 1769623860000, "open": 0.0954, "high": 0.0956, "low": 0.0953, "close": 0.0955, "volume": 173691.9, "quote_volume": 16586.46969, "trades": 135, "taker_buy_volume": 110765.2, "taker_buy_quote": 10578.55085}, {"ts": 1769623920000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 13175.3, "quote_volume": 1256.92362, "trades": 21, "taker_buy_volume": 9598.5, "taker_buy_quote": 915.6969}, {"ts": 1769623980000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 450.0, "quote_volume": 42.93, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624040000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 48611.1, "quote_volume": 4642.36005, "trades": 25, "taker_buy_volume": 48611.1, "taker_buy_quote": 4642.36005}, {"ts": 1769624100000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 25858.0, "quote_volume": 2469.71812, "trades": 7, "taker_buy_volume": 25858.0, "taker_buy_quote": 2469.71812}, {"ts": 1769624160000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 7131.5, "quote_volume": 683.32245, "trades": 10, "taker_buy_volume": 6956.5, "taker_buy_quote": 666.55745}, {"ts": 1769624220000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 29577.4, "quote_volume": 2832.03369, "trades": 29, "taker_buy_volume": 25878.5, "taker_buy_quote": 2478.04896}, {"ts": 1769624280000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 13805.0, "quote_volume": 1321.1385, "trades": 11, "taker_buy_volume": 12557.4, "taker_buy_quote": 1201.74318}, {"ts": 1769624340000, "open": 0.0957, "high": 0.0957, "low": 0.0954, "close": 0.0955, "volume": 43353.0, "quote_volume": 4136.69394, "trades": 22, "taker_buy_volume": 3846.7, "taker_buy_quote": 367.35433}, {"ts": 1769624400000, "open": 0.0956, "high": 0.096, "low": 0.0956, "close": 0.096, "volume": 21229.2, "quote_volume": 2032.70564, "trades": 41, "taker_buy_volume": 19383.6, "taker_buy_quote": 1855.87947}, {"ts": 1769624460000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 44723.2, "quote_volume": 4302.72272, "trades": 54, "taker_buy_volume": 42128.4, "taker_buy_quote": 4053.10296}, {"ts": 1769624520000, "open": 0.0962, "high": 0.0965, "low": 0.0962, "close": 0.0963, "volume": 19445.1, "quote_volume": 1872.84432, "trades": 50, "taker_buy_volume": 15118.8, "taker_buy_quote": 1456.17592}, {"ts": 1769624580000, "open": 0.0963, "high": 0.0967, "low": 0.0963, "close": 0.0965, "volume": 79334.9, "quote_volume": 7656.15596, "trades": 61, "taker_buy_volume": 39407.9, "taker_buy_quote": 3804.31644}, {"ts": 1769624640000, "open": 0.0965, "high": 0.0967, "low": 0.0962, "close": 0.0966, "volume": 45155.4, "quote_volume": 4353.24374, "trades": 58, "taker_buy_volume": 23249.8, "taker_buy_quote": 2239.27258}, {"ts": 1769624700000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 8544.4, "quote_volume": 824.79044, "trades": 19, "taker_buy_volume": 8177.7, "taker_buy_quote": 789.40389}, {"ts": 1769624760000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 6919.8, "quote_volume": 667.66272, "trades": 20, "taker_buy_volume": 6681.2, "taker_buy_quote": 644.64978}, {"ts": 1769624820000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 7300.2, "quote_volume": 704.03924, "trades": 15, "taker_buy_volume": 6107.7, "taker_buy_quote": 589.08224}, {"ts": 1769624880000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 5968.6, "quote_volume": 576.01377, "trades": 22, "taker_buy_volume": 5568.2, "taker_buy_quote": 537.39049}, {"ts": 1769624940000, "open": 0.0965, "high": 0.0965, "low": 0.0962, "close": 0.0965, "volume": 22584.0, "quote_volume": 2176.1782, "trades": 36, "taker_buy_volume": 10762.4, "taker_buy_quote": 1036.81624}, {"ts": 1769625000000, "open": 0.0965, "high": 0.0966, "low": 0.0952, "close": 0.0953, "volume": 161655.8, "quote_volume": 15489.23904, "trades": 123, "taker_buy_volume": 32797.9, "taker_buy_quote": 3132.00688}, {"ts": 1769625060000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 4152.3, "quote_volume": 396.10937, "trades": 12, "taker_buy_volume": 605.4, "taker_buy_quote": 57.75516}, {"ts": 1769625120000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 5711.4, "quote_volume": 543.87808, "trades": 16, "taker_buy_volume": 3479.4, "taker_buy_quote": 331.34823}, {"ts": 1769625180000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 1434.3, "quote_volume": 136.82026, "trades": 3, "taker_buy_volume": 1434.3, "taker_buy_quote": 136.82026}, {"ts": 1769625240000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 433.0, "quote_volume": 41.27201, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625300000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 972.4, "quote_volume": 92.47524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625360000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 19547.7, "quote_volume": 1860.91709, "trades": 12, "taker_buy_volume": 1312.1, "taker_buy_quote": 124.91192}, {"ts": 1769625420000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 6383.2, "quote_volume": 607.65808, "trades": 14, "taker_buy_volume": 5415.1, "taker_buy_quote": 515.49496}, {"ts": 1769625480000, "open": 0.0952, "high": 0.0955, "low": 0.0952, "close": 0.0954, "volume": 13237.9, "quote_volume": 1261.79514, "trades": 35, "taker_buy_volume": 9692.0, "taker_buy_quote": 923.85497}, {"ts": 1769625540000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 669.3, "quote_volume": 63.85122, "trades": 3, "taker_buy_volume": 669.3, "taker_buy_quote": 63.85122}, {"ts": 1769625600000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 4532.9, "quote_volume": 431.98537, "trades": 11, "taker_buy_volume": 2368.1, "taker_buy_quote": 225.67993}, {"ts": 1769625660000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 9597.4, "quote_volume": 915.13406, "trades": 23, "taker_buy_volume": 5327.4, "taker_buy_quote": 508.11786}, {"ts": 1769625720000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 4559.3, "quote_volume": 434.95722, "trades": 13, "taker_buy_volume": 4559.3, "taker_buy_quote": 434.95722}, {"ts": 1769625780000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 3177.1, "quote_volume": 303.13717, "trades": 6, "taker_buy_volume": 1984.6, "taker_buy_quote": 189.37267}, {"ts": 1769625840000, "open": 0.0953, "high": 0.0959, "low": 0.0953, "close": 0.0958, "volume": 60981.0, "quote_volume": 5837.92329, "trades": 42, "taker_buy_volume": 54203.1, "taker_buy_quote": 5188.66622}, {"ts": 1769625900000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 4874.0, "quote_volume": 467.02576, "trades": 11, "taker_buy_volume": 4631.7, "taker_buy_quote": 443.81342}, {"ts": 1769625960000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 12842.4, "quote_volume": 1229.28403, "trades": 17, "taker_buy_volume": 3193.4, "taker_buy_quote": 305.86221}, {"ts": 1769626020000, "open": 0.0958, "high": 0.0959, "low": 0.0954, "close": 0.0955, "volume": 13379.8, "quote_volume": 1278.3935, "trades": 22, "taker_buy_volume": 2946.7, "taker_buy_quote": 282.03148}, {"ts": 1769626080000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0957, "volume": 6649.2, "quote_volume": 636.03078, "trades": 18, "taker_buy_volume": 4143.6, "taker_buy_quote": 396.50748}, {"ts": 1769626140000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 4871.4, "quote_volume": 466.24656, "trades": 22, "taker_buy_volume": 3678.9, "taker_buy_quote": 352.12431}, {"ts": 1769626200000, "open": 0.0957, "high": 0.0958, "low": 0.0954, "close": 0.0955, "volume": 75269.6, "quote_volume": 7189.1857, "trades": 41, "taker_buy_volume": 42084.3, "taker_buy_quote": 4019.45399}, {"ts": 1769626260000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 110.1, "quote_volume": 10.52556, "trades": 1, "taker_buy_volume": 110.1, "taker_buy_quote": 10.52556}, {"ts": 1769626320000, "open": 0.0955, "high": 0.0955, "low": 0.0952, "close": 0.0952, "volume": 18235.2, "quote_volume": 1739.5088, "trades": 24, "taker_buy_volume": 1048.5, "taker_buy_quote": 100.03895}, {"ts": 1769626380000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 3803.1, "quote_volume": 362.30803, "trades": 9, "taker_buy_volume": 2529.1, "taker_buy_quote": 241.02323}, {"ts": 1769626440000, "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": 1769626500000, "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": 1769626560000, "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": 1769626620000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 367.8, "quote_volume": 35.05134, "trades": 3, "taker_buy_volume": 367.8, "taker_buy_quote": 35.05134}, {"ts": 1769626680000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 25826.6, "quote_volume": 2466.67539, "trades": 16, "taker_buy_volume": 20059.3, "taker_buy_quote": 1915.32151}, {"ts": 1769626740000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 4868.5, "quote_volume": 464.58627, "trades": 11, "taker_buy_volume": 1313.5, "taker_buy_quote": 125.3079}, {"ts": 1769626800000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 5432.1, "quote_volume": 517.03033, "trades": 14, "taker_buy_volume": 1576.8, "taker_buy_quote": 150.11136}, {"ts": 1769626860000, "open": 0.0953, "high": 0.0954, "low": 0.095, "close": 0.095, "volume": 9534.1, "quote_volume": 906.46082, "trades": 23, "taker_buy_volume": 2746.4, "taker_buy_quote": 261.12352}, {"ts": 1769626920000, "open": 0.0949, "high": 0.095, "low": 0.0945, "close": 0.0947, "volume": 50016.0, "quote_volume": 4741.664, "trades": 50, "taker_buy_volume": 10673.7, "taker_buy_quote": 1012.63936}, {"ts": 1769626980000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 2044.2, "quote_volume": 193.92092, "trades": 8, "taker_buy_volume": 1694.0, "taker_buy_quote": 160.68694}, {"ts": 1769627040000, "open": 0.0949, "high": 0.0952, "low": 0.0949, "close": 0.0952, "volume": 14377.9, "quote_volume": 1367.4993, "trades": 25, "taker_buy_volume": 11605.7, "taker_buy_quote": 1103.88754}, {"ts": 1769627100000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 11222.0, "quote_volume": 1066.79865, "trades": 18, "taker_buy_volume": 4254.6, "taker_buy_quote": 404.21132}, {"ts": 1769627160000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 1182.3, "quote_volume": 112.35153, "trades": 5, "taker_buy_volume": 976.2, "taker_buy_quote": 92.75142}, {"ts": 1769627220000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 121.1, "quote_volume": 11.51661, "trades": 1, "taker_buy_volume": 121.1, "taker_buy_quote": 11.51661}, {"ts": 1769627280000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 371.7, "quote_volume": 35.36096, "trades": 3, "taker_buy_volume": 124.4, "taker_buy_quote": 11.83044}, {"ts": 1769627340000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 6885.8, "quote_volume": 656.04081, "trades": 7, "taker_buy_volume": 6885.8, "taker_buy_quote": 656.04081}, {"ts": 1769627400000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 18741.0, "quote_volume": 1782.35439, "trades": 17, "taker_buy_volume": 347.1, "taker_buy_quote": 33.00921}, {"ts": 1769627460000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 248.5, "quote_volume": 23.63235, "trades": 2, "taker_buy_volume": 123.6, "taker_buy_quote": 11.75436}, {"ts": 1769627520000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 190.0, "quote_volume": 18.07575, "trades": 2, "taker_buy_volume": 67.5, "taker_buy_quote": 6.426}, {"ts": 1769627580000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 2459.4, "quote_volume": 234.11168, "trades": 7, "taker_buy_volume": 187.6, "taker_buy_quote": 17.85952}, {"ts": 1769627640000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 95.0, "quote_volume": 9.0345, "trades": 1, "taker_buy_volume": 95.0, "taker_buy_quote": 9.0345}, {"ts": 1769627700000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 600.8, "quote_volume": 57.13608, "trades": 7, "taker_buy_volume": 423.6, "taker_buy_quote": 40.28436}, {"ts": 1769627760000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 802.5, "quote_volume": 76.398, "trades": 8, "taker_buy_volume": 489.1, "taker_buy_quote": 46.56232}, {"ts": 1769627820000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 4349.0, "quote_volume": 414.4597, "trades": 7, "taker_buy_volume": 3441.7, "taker_buy_quote": 327.99401}, {"ts": 1769627880000, "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": 1769627940000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 6036.1, "quote_volume": 575.08428, "trades": 14, "taker_buy_volume": 5680.7, "taker_buy_quote": 541.2502}, {"ts": 1769628000000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 907.3, "quote_volume": 86.55642, "trades": 6, "taker_buy_volume": 907.3, "taker_buy_quote": 86.55642}, {"ts": 1769628060000, "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": 1769628120000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 6568.9, "quote_volume": 625.84987, "trades": 13, "taker_buy_volume": 1207.9, "taker_buy_quote": 115.13045}, {"ts": 1769628180000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 1421.0, "quote_volume": 135.69482, "trades": 8, "taker_buy_volume": 1138.7, "taker_buy_quote": 108.74585}, {"ts": 1769628240000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 11785.9, "quote_volume": 1125.53915, "trades": 10, "taker_buy_volume": 11254.8, "taker_buy_quote": 1074.8334}, {"ts": 1769628300000, "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": 1769628360000, "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": 1769628420000, "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": 1769628480000, "open": 0.0955, "high": 0.0957, "low": 0.0953, "close": 0.0957, "volume": 33963.5, "quote_volume": 3240.59595, "trades": 26, "taker_buy_volume": 1477.2, "taker_buy_quote": 141.35149}, {"ts": 1769628540000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 110.0, "quote_volume": 10.538, "trades": 2, "taker_buy_volume": 55.0, "taker_buy_quote": 5.269}, {"ts": 1769628600000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 3384.4, "quote_volume": 323.43944, "trades": 25, "taker_buy_volume": 1998.5, "taker_buy_quote": 190.94915}, {"ts": 1769628660000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 2081.5, "quote_volume": 199.4077, "trades": 9, "taker_buy_volume": 834.0, "taker_buy_quote": 79.8972}, {"ts": 1769628720000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 5810.9, "quote_volume": 555.54076, "trades": 16, "taker_buy_volume": 5098.0, "taker_buy_quote": 487.38726}, {"ts": 1769628780000, "open": 0.0957, "high": 0.0957, "low": 0.0952, "close": 0.0952, "volume": 18502.1, "quote_volume": 1763.34909, "trades": 26, "taker_buy_volume": 120.5, "taker_buy_quote": 11.53185}, {"ts": 1769628840000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 2076.7, "quote_volume": 198.27546, "trades": 7, "taker_buy_volume": 618.7, "taker_buy_quote": 59.03646}, {"ts": 1769628900000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 122.2, "quote_volume": 11.68232, "trades": 1, "taker_buy_volume": 122.2, "taker_buy_quote": 11.68232}, {"ts": 1769628960000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 453.6, "quote_volume": 43.35214, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629020000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 16799.8, "quote_volume": 1604.88077, "trades": 11, "taker_buy_volume": 16547.6, "taker_buy_quote": 1580.77711}, {"ts": 1769629080000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 243.7, "quote_volume": 23.27335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629140000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 241.9, "quote_volume": 23.10145, "trades": 2, "taker_buy_volume": 119.4, "taker_buy_quote": 11.4027}, {"ts": 1769629200000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 422.6, "quote_volume": 40.31604, "trades": 4, "taker_buy_volume": 300.3, "taker_buy_quote": 28.64862}, {"ts": 1769629260000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 1946.1, "quote_volume": 185.5485, "trades": 5, "taker_buy_volume": 120.5, "taker_buy_quote": 11.48365}, {"ts": 1769629320000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 124.6, "quote_volume": 11.87438, "trades": 1, "taker_buy_volume": 124.6, "taker_buy_quote": 11.87438}, {"ts": 1769629380000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1456.7, "quote_volume": 138.67784, "trades": 6, "taker_buy_volume": 971.9, "taker_buy_quote": 92.52488}, {"ts": 1769629440000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 364.7, "quote_volume": 34.74357, "trades": 3, "taker_buy_volume": 241.3, "taker_buy_quote": 22.99589}, {"ts": 1769629500000, "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": 1769629560000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 2741.0, "quote_volume": 261.7655, "trades": 6, "taker_buy_volume": 55.1, "taker_buy_quote": 5.26205}, {"ts": 1769629620000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 2725.1, "quote_volume": 260.69526, "trades": 11, "taker_buy_volume": 1762.9, "taker_buy_quote": 168.61272}, {"ts": 1769629680000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 10963.2, "quote_volume": 1050.26906, "trades": 7, "taker_buy_volume": 10963.2, "taker_buy_quote": 1050.26906}, {"ts": 1769629740000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 1543.5, "quote_volume": 147.84982, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629800000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 25212.9, "quote_volume": 2408.69399, "trades": 17, "taker_buy_volume": 350.4, "taker_buy_quote": 33.52777}, {"ts": 1769629860000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 248.1, "quote_volume": 23.71836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629920000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 176.4, "quote_volume": 16.86384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629980000, "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": 1769630040000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 10904.0, "quote_volume": 1042.4224, "trades": 5, "taker_buy_volume": 10904.0, "taker_buy_quote": 1042.4224}, {"ts": 1769630100000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 3397.5, "quote_volume": 324.801, "trades": 8, "taker_buy_volume": 3220.2, "taker_buy_quote": 307.85112}, {"ts": 1769630160000, "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": 1769630220000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 179.2, "quote_volume": 17.13152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630280000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 12295.1, "quote_volume": 1176.62346, "trades": 9, "taker_buy_volume": 12295.1, "taker_buy_quote": 1176.62346}, {"ts": 1769630340000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 2519.7, "quote_volume": 241.33455, "trades": 10, "taker_buy_volume": 802.0, "taker_buy_quote": 76.8316}, {"ts": 1769630400000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 975.3, "quote_volume": 93.14115, "trades": 3, "taker_buy_volume": 727.2, "taker_buy_quote": 69.4476}, {"ts": 1769630460000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 2039.8, "quote_volume": 195.00488, "trades": 1, "taker_buy_volume": 2039.8, "taker_buy_quote": 195.00488}, {"ts": 1769630520000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 4812.2, "quote_volume": 460.52754, "trades": 5, "taker_buy_volume": 3960.2, "taker_buy_quote": 378.99114}, {"ts": 1769630580000, "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": 1769630640000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 2233.4, "quote_volume": 213.6551, "trades": 6, "taker_buy_volume": 816.4, "taker_buy_quote": 78.06025}, {"ts": 1769630700000, "open": 0.0957, "high": 0.0957, "low": 0.0954, "close": 0.0954, "volume": 33445.0, "quote_volume": 3196.14122, "trades": 30, "taker_buy_volume": 2159.4, "taker_buy_quote": 206.65458}, {"ts": 1769630760000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 449.4, "quote_volume": 42.96264, "trades": 3, "taker_buy_volume": 108.2, "taker_buy_quote": 10.34392}, {"ts": 1769630820000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 332.6, "quote_volume": 31.79656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630880000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 310.7, "quote_volume": 29.70292, "trades": 3, "taker_buy_volume": 119.0, "taker_buy_quote": 11.3764}, {"ts": 1769630940000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 2843.0, "quote_volume": 271.53089, "trades": 6, "taker_buy_volume": 119.3, "taker_buy_quote": 11.40508}, {"ts": 1769631000000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 245.6, "quote_volume": 23.47936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631060000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 2677.9, "quote_volume": 255.73945, "trades": 6, "taker_buy_volume": 1243.0, "taker_buy_quote": 118.7065}, {"ts": 1769631120000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 242.8, "quote_volume": 23.16312, "trades": 2, "taker_buy_volume": 121.0, "taker_buy_quote": 11.5434}, {"ts": 1769631180000, "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": 1769631240000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 191.4, "quote_volume": 18.25956, "trades": 2, "taker_buy_volume": 120.7, "taker_buy_quote": 11.51478}, {"ts": 1769631300000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 2151.9, "quote_volume": 205.49524, "trades": 2, "taker_buy_volume": 2039.8, "taker_buy_quote": 194.8009}, {"ts": 1769631360000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 4490.8, "quote_volume": 429.32048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631420000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 124.4, "quote_volume": 11.90508, "trades": 1, "taker_buy_volume": 124.4, "taker_buy_quote": 11.90508}, {"ts": 1769631480000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 120.5, "quote_volume": 11.5198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631540000, "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": 1769631600000, "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": 1769631660000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 124.0, "quote_volume": 11.8544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631720000, "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": 1769631780000, "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": 1769631840000, "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": 1769631900000, "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": 1769631960000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 3129.0, "quote_volume": 299.4453, "trades": 13, "taker_buy_volume": 2676.2, "taker_buy_quote": 256.11234}, {"ts": 1769632020000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 646.4, "quote_volume": 61.97731, "trades": 2, "taker_buy_volume": 646.4, "taker_buy_quote": 61.97731}, {"ts": 1769632080000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 367.1, "quote_volume": 35.2416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632140000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 74319.7, "quote_volume": 7142.55267, "trades": 50, "taker_buy_volume": 31830.2, "taker_buy_quote": 3060.15086}, {"ts": 1769632200000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 2904.2, "quote_volume": 279.34704, "trades": 6, "taker_buy_volume": 2534.2, "taker_buy_quote": 243.79004}, {"ts": 1769632260000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1329.4, "quote_volume": 128.02122, "trades": 2, "taker_buy_volume": 1329.4, "taker_buy_quote": 128.02122}, {"ts": 1769632320000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 1310.4, "quote_volume": 125.95392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632380000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 122.2, "quote_volume": 11.74342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632440000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 1951.5, "quote_volume": 187.00538, "trades": 6, "taker_buy_volume": 120.7, "taker_buy_quote": 11.56306}, {"ts": 1769632500000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 4008.9, "quote_volume": 384.05262, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632560000, "open": 0.0958, "high": 0.0958, "low": 0.0955, "close": 0.0956, "volume": 77178.9, "quote_volume": 7380.11861, "trades": 57, "taker_buy_volume": 22179.8, "taker_buy_quote": 2120.50995}, {"ts": 1769632620000, "open": 0.0956, "high": 0.0957, "low": 0.0953, "close": 0.0955, "volume": 86684.1, "quote_volume": 8277.25367, "trades": 49, "taker_buy_volume": 36587.3, "taker_buy_quote": 3495.06385}, {"ts": 1769632680000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 13739.8, "quote_volume": 1312.1509, "trades": 10, "taker_buy_volume": 3169.6, "taker_buy_quote": 302.6968}, {"ts": 1769632740000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 36039.0, "quote_volume": 3446.04523, "trades": 22, "taker_buy_volume": 31460.3, "taker_buy_quote": 3008.77938}, {"ts": 1769632800000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 72.3, "quote_volume": 6.91188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632860000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 123.0, "quote_volume": 11.7588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632920000, "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": 1769632980000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 357.2, "quote_volume": 34.0948, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633040000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 386.4, "quote_volume": 36.85206, "trades": 5, "taker_buy_volume": 281.4, "taker_buy_quote": 26.84556}, {"ts": 1769633100000, "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": 1769633160000, "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": 1769633220000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 2847.7, "quote_volume": 271.80743, "trades": 9, "taker_buy_volume": 176.0, "taker_buy_quote": 16.80248}, {"ts": 1769633280000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 55.2, "quote_volume": 5.26608, "trades": 1, "taker_buy_volume": 55.2, "taker_buy_quote": 5.26608}, {"ts": 1769633340000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 55.2, "quote_volume": 5.26608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633400000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 178.9, "quote_volume": 17.04917, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633460000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1303.0, "quote_volume": 124.1759, "trades": 3, "taker_buy_volume": 1303.0, "taker_buy_quote": 124.1759}, {"ts": 1769633520000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 3560.2, "quote_volume": 339.28706, "trades": 4, "taker_buy_volume": 2312.4, "taker_buy_quote": 220.37172}, {"ts": 1769633580000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 5820.6, "quote_volume": 555.12492, "trades": 10, "taker_buy_volume": 2790.8, "taker_buy_quote": 266.24232}, {"ts": 1769633640000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1302.9, "quote_volume": 124.29666, "trades": 4, "taker_buy_volume": 1302.9, "taker_buy_quote": 124.29666}, {"ts": 1769633700000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 8205.3, "quote_volume": 783.3392, "trades": 11, "taker_buy_volume": 3743.1, "taker_buy_quote": 357.21651}, {"ts": 1769633760000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 22992.8, "quote_volume": 2194.17972, "trades": 18, "taker_buy_volume": 6666.0, "taker_buy_quote": 636.603}, {"ts": 1769633820000, "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": 1769633880000, "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": 1769633940000, "open": 0.0954, "high": 0.0954, "low": 0.0951, "close": 0.0952, "volume": 76597.0, "quote_volume": 7295.56413, "trades": 51, "taker_buy_volume": 17191.7, "taker_buy_quote": 1636.65624}, {"ts": 1769634000000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 62351.3, "quote_volume": 5937.44424, "trades": 56, "taker_buy_volume": 16946.0, "taker_buy_quote": 1613.30118}, {"ts": 1769634060000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 8739.2, "quote_volume": 832.57002, "trades": 18, "taker_buy_volume": 5926.5, "taker_buy_quote": 564.78992}, {"ts": 1769634120000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 340.8, "quote_volume": 32.44416, "trades": 6, "taker_buy_volume": 55.3, "taker_buy_quote": 5.26456}, {"ts": 1769634180000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 55.3, "quote_volume": 5.26456, "trades": 1, "taker_buy_volume": 55.3, "taker_buy_quote": 5.26456}, {"ts": 1769634240000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 5395.3, "quote_volume": 514.48979, "trades": 11, "taker_buy_volume": 2273.6, "taker_buy_quote": 216.67961}, {"ts": 1769634300000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 176.8, "quote_volume": 16.84904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769634360000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 629.6, "quote_volume": 60.0482, "trades": 7, "taker_buy_volume": 350.5, "taker_buy_quote": 33.43218}, {"ts": 1769634420000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 55.2, "quote_volume": 5.26608, "trades": 1, "taker_buy_volume": 55.2, "taker_buy_quote": 5.26608}, {"ts": 1769634480000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 55.2, "quote_volume": 5.26608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769634540000, "open": 0.0954, "high": 0.0957, "low": 0.0954, "close": 0.0957, "volume": 3033.6, "quote_volume": 289.79294, "trades": 10, "taker_buy_volume": 2855.1, "taker_buy_quote": 272.71049}, {"ts": 1769634600000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 27704.0, "quote_volume": 2645.25386, "trades": 32, "taker_buy_volume": 9094.9, "taker_buy_quote": 868.05195}, {"ts": 1769634660000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 1689.3, "quote_volume": 161.00804, "trades": 8, "taker_buy_volume": 294.7, "taker_buy_quote": 28.08491}, {"ts": 1769634720000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 433.2, "quote_volume": 41.28396, "trades": 1, "taker_buy_volume": 433.2, "taker_buy_quote": 41.28396}, {"ts": 1769634780000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 8859.9, "quote_volume": 842.58845, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769634840000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 5540.8, "quote_volume": 526.18771, "trades": 8, "taker_buy_volume": 3536.9, "taker_buy_quote": 336.0055}, {"ts": 1769634900000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 423.2, "quote_volume": 40.204, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769634960000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 5774.2, "quote_volume": 549.12642, "trades": 11, "taker_buy_volume": 3025.0, "taker_buy_quote": 287.6775}, {"ts": 1769635020000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 237.1, "quote_volume": 22.56038, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635080000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 2082.8, "quote_volume": 198.28256, "trades": 2, "taker_buy_volume": 931.1, "taker_buy_quote": 88.64072}, {"ts": 1769635140000, "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": 1769635200000, "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": 1769635260000, "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": 1769635320000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 13896.7, "quote_volume": 1324.35551, "trades": 16, "taker_buy_volume": 5500.1, "taker_buy_quote": 524.15953}, {"ts": 1769635380000, "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": 1769635440000, "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": 1769635500000, "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": 1769635560000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1312.0, "quote_volume": 124.9024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635620000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 360.3, "quote_volume": 34.30056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635680000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 122.2, "quote_volume": 11.63344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635740000, "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": 1769635800000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 124.0, "quote_volume": 11.8048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635860000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 840.2, "quote_volume": 79.93192, "trades": 4, "taker_buy_volume": 166.0, "taker_buy_quote": 15.8032}, {"ts": 1769635920000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 1436.0, "quote_volume": 136.28881, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635980000, "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": 1769636040000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 2497.5, "quote_volume": 236.763, "trades": 5, "taker_buy_volume": 1181.9, "taker_buy_quote": 112.04412}, {"ts": 1769636100000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 23943.4, "quote_volume": 2269.6761, "trades": 25, "taker_buy_volume": 1679.1, "taker_buy_quote": 159.17868}, {"ts": 1769636160000, "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": 1769636220000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 32443.4, "quote_volume": 3076.61184, "trades": 24, "taker_buy_volume": 21606.6, "taker_buy_quote": 2049.2832}, {"ts": 1769636280000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 12087.7, "quote_volume": 1146.655, "trades": 11, "taker_buy_volume": 11966.4, "taker_buy_quote": 1135.1315}, {"ts": 1769636340000, "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": 1769636400000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 2632.0, "quote_volume": 249.7768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636460000, "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": 1769636520000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 16766.0, "quote_volume": 1592.8552, "trades": 7, "taker_buy_volume": 15573.5, "taker_buy_quote": 1479.5677}, {"ts": 1769636580000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 2164.8, "quote_volume": 205.87248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636640000, "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": 1769636700000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 8048.3, "quote_volume": 764.68612, "trades": 8, "taker_buy_volume": 2485.0, "taker_buy_quote": 236.075}, {"ts": 1769636760000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 970.8, "quote_volume": 92.32308, "trades": 2, "taker_buy_volume": 852.0, "taker_buy_quote": 81.0252}, {"ts": 1769636820000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1838.8, "quote_volume": 174.86988, "trades": 3, "taker_buy_volume": 525.7, "taker_buy_quote": 49.99407}, {"ts": 1769636880000, "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": 1769636940000, "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": 1769637000000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 20238.0, "quote_volume": 1924.59179, "trades": 12, "taker_buy_volume": 17652.4, "taker_buy_quote": 1678.74324}, {"ts": 1769637060000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 22565.7, "quote_volume": 2142.02781, "trades": 24, "taker_buy_volume": 2144.3, "taker_buy_quote": 203.80368}, {"ts": 1769637120000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 3780.6, "quote_volume": 359.157, "trades": 5, "taker_buy_volume": 2468.0, "taker_buy_quote": 234.46}, {"ts": 1769637180000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 447.0, "quote_volume": 42.5097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637240000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 14504.0, "quote_volume": 1380.17422, "trades": 25, "taker_buy_volume": 8563.3, "taker_buy_quote": 814.94633}, {"ts": 1769637300000, "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": 1769637360000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 8679.9, "quote_volume": 825.45849, "trades": 7, "taker_buy_volume": 5268.1, "taker_buy_quote": 500.99631}, {"ts": 1769637420000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 13607.8, "quote_volume": 1294.10178, "trades": 20, "taker_buy_volume": 6877.6, "taker_buy_quote": 654.05976}, {"ts": 1769637480000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1247.9, "quote_volume": 118.67529, "trades": 2, "taker_buy_volume": 1247.9, "taker_buy_quote": 118.67529}, {"ts": 1769637540000, "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": 1769637600000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 230.8, "quote_volume": 21.96164, "trades": 4, "taker_buy_volume": 125.6, "taker_buy_quote": 11.95712}, {"ts": 1769637660000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 34.9, "quote_volume": 3.32248, "trades": 1, "taker_buy_volume": 34.9, "taker_buy_quote": 3.32248}, {"ts": 1769637720000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 14654.5, "quote_volume": 1396.55183, "trades": 25, "taker_buy_volume": 7854.0, "taker_buy_quote": 748.4862}, {"ts": 1769637780000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 181.5, "quote_volume": 17.29695, "trades": 2, "taker_buy_volume": 55.2, "taker_buy_quote": 5.26056}, {"ts": 1769637840000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 1424.4, "quote_volume": 135.60841, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637900000, "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": 1769637960000, "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": 1769638020000, "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": 1769638080000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 12703.5, "quote_volume": 1206.16052, "trades": 25, "taker_buy_volume": 7437.7, "taker_buy_quote": 705.84881}, {"ts": 1769638140000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 64919.6, "quote_volume": 6161.98727, "trades": 19, "taker_buy_volume": 59260.5, "taker_buy_quote": 5624.93868}, {"ts": 1769638200000, "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": 1769638260000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 6734.0, "quote_volume": 639.72454, "trades": 9, "taker_buy_volume": 5826.5, "taker_buy_quote": 553.60279}, {"ts": 1769638320000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 174.2, "quote_volume": 16.549, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638380000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 3126.8, "quote_volume": 297.046, "trades": 7, "taker_buy_volume": 185.4, "taker_buy_quote": 17.613}, {"ts": 1769638440000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 7581.7, "quote_volume": 719.75293, "trades": 12, "taker_buy_volume": 1248.0, "taker_buy_quote": 118.56}, {"ts": 1769638500000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 177.5, "quote_volume": 16.827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638560000, "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": 1769638620000, "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": 1769638680000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 34905.4, "quote_volume": 3306.50356, "trades": 23, "taker_buy_volume": 19651.7, "taker_buy_quote": 1861.97817}, {"ts": 1769638740000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 6924.9, "quote_volume": 655.78803, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638800000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 13316.6, "quote_volume": 1257.54882, "trades": 15, "taker_buy_volume": 5158.7, "taker_buy_quote": 486.98128}, {"ts": 1769638860000, "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": 1769638920000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 3258.6, "quote_volume": 307.75254, "trades": 7, "taker_buy_volume": 1232.2, "taker_buy_quote": 116.4429}, {"ts": 1769638980000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 5823.0, "quote_volume": 550.44499, "trades": 6, "taker_buy_volume": 5823.0, "taker_buy_quote": 550.44499}, {"ts": 1769639040000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 10797.9, "quote_volume": 1021.23547, "trades": 15, "taker_buy_volume": 167.2, "taker_buy_quote": 15.81712}, {"ts": 1769639100000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 119.6, "quote_volume": 11.31416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639160000, "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": 1769639220000, "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": 1769639280000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 4564.2, "quote_volume": 432.22974, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639340000, "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": 1769639400000, "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": 1769639460000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 448.1, "quote_volume": 42.51275, "trades": 2, "taker_buy_volume": 448.1, "taker_buy_quote": 42.51275}, {"ts": 1769639520000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 212.4, "quote_volume": 20.1249, "trades": 2, "taker_buy_volume": 106.2, "taker_buy_quote": 10.06776}, {"ts": 1769639580000, "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": 1769639640000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1118.3, "quote_volume": 106.12667, "trades": 1, "taker_buy_volume": 1118.3, "taker_buy_quote": 106.12667}, {"ts": 1769639700000, "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": 1769639760000, "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": 1769639820000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 120.9, "quote_volume": 11.46132, "trades": 1, "taker_buy_volume": 120.9, "taker_buy_quote": 11.46132}, {"ts": 1769639880000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 4935.7, "quote_volume": 467.90436, "trades": 4, "taker_buy_volume": 4935.7, "taker_buy_quote": 467.90436}, {"ts": 1769639940000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 8128.5, "quote_volume": 772.20194, "trades": 10, "taker_buy_volume": 7950.1, "taker_buy_quote": 755.25394}, {"ts": 1769640000000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 353.6, "quote_volume": 33.55664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640060000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1290.2, "quote_volume": 122.43998, "trades": 4, "taker_buy_volume": 1290.2, "taker_buy_quote": 122.43998}, {"ts": 1769640120000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 3853.5, "quote_volume": 365.33116, "trades": 7, "taker_buy_volume": 138.1, "taker_buy_quote": 13.10569}, {"ts": 1769640180000, "open": 0.0948, "high": 0.0951, "low": 0.0945, "close": 0.0951, "volume": 33813.3, "quote_volume": 3203.66692, "trades": 44, "taker_buy_volume": 8199.2, "taker_buy_quote": 777.43494}, {"ts": 1769640240000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 8969.8, "quote_volume": 851.23402, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640300000, "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": 1769640360000, "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": 1769640420000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 6538.4, "quote_volume": 619.84032, "trades": 6, "taker_buy_volume": 4099.7, "taker_buy_quote": 388.65156}, {"ts": 1769640480000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 444.7, "quote_volume": 42.15756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640540000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 7242.4, "quote_volume": 687.74791, "trades": 20, "taker_buy_volume": 7066.1, "taker_buy_quote": 670.99941}, {"ts": 1769640600000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 502.2, "quote_volume": 47.709, "trades": 6, "taker_buy_volume": 323.0, "taker_buy_quote": 30.685}, {"ts": 1769640660000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 124.1, "quote_volume": 11.7895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640720000, "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": 1769640780000, "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": 1769640840000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 64.0, "quote_volume": 6.0736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640900000, "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": 1769640960000, "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": 1769641020000, "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": 1769641080000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1657.9, "quote_volume": 157.33471, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641140000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 14701.5, "quote_volume": 1394.0644, "trades": 7, "taker_buy_volume": 10026.3, "taker_buy_quote": 950.79324}, {"ts": 1769641200000, "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": 1769641260000, "open": 0.0949, "high": 0.0952, "low": 0.0949, "close": 0.0951, "volume": 22438.8, "quote_volume": 2133.67666, "trades": 17, "taker_buy_volume": 18724.0, "taker_buy_quote": 1780.39918}, {"ts": 1769641320000, "open": 0.0951, "high": 0.0951, "low": 0.0948, "close": 0.095, "volume": 21744.2, "quote_volume": 2065.64337, "trades": 18, "taker_buy_volume": 5691.3, "taker_buy_quote": 540.62806}, {"ts": 1769641380000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1895.1, "quote_volume": 180.0345, "trades": 4, "taker_buy_volume": 827.0, "taker_buy_quote": 78.565}, {"ts": 1769641440000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 2340.8, "quote_volume": 221.96808, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641500000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 5385.3, "quote_volume": 509.92295, "trades": 15, "taker_buy_volume": 824.0, "taker_buy_quote": 78.0328}, {"ts": 1769641560000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 14059.3, "quote_volume": 1331.30698, "trades": 10, "taker_buy_volume": 14059.3, "taker_buy_quote": 1331.30698}, {"ts": 1769641620000, "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": 1769641680000, "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": 1769641740000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 11724.3, "quote_volume": 1108.27943, "trades": 21, "taker_buy_volume": 55.6, "taker_buy_quote": 5.25976}, {"ts": 1769641800000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 2069.7, "quote_volume": 195.42399, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641860000, "open": 0.0943, "high": 0.0943, "low": 0.094, "close": 0.0942, "volume": 37738.4, "quote_volume": 3552.34799, "trades": 59, "taker_buy_volume": 13605.9, "taker_buy_quote": 1280.67114}, {"ts": 1769641920000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 27213.3, "quote_volume": 2558.14057, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641980000, "open": 0.0939, "high": 0.0943, "low": 0.0939, "close": 0.0943, "volume": 87805.2, "quote_volume": 8254.97681, "trades": 40, "taker_buy_volume": 87805.2, "taker_buy_quote": 8254.97681}, {"ts": 1769642040000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 31640.4, "quote_volume": 2983.83665, "trades": 24, "taker_buy_volume": 27193.7, "taker_buy_quote": 2564.72897}, {"ts": 1769642100000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 361.2, "quote_volume": 34.03705, "trades": 4, "taker_buy_volume": 239.4, "taker_buy_quote": 22.56349}, {"ts": 1769642160000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1337.2, "quote_volume": 126.23168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642220000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 3201.6, "quote_volume": 302.23104, "trades": 1, "taker_buy_volume": 3201.6, "taker_buy_quote": 302.23104}, {"ts": 1769642280000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 3376.0, "quote_volume": 318.4783, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642340000, "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": 1769642400000, "open": 0.0942, "high": 0.0945, "low": 0.0942, "close": 0.0945, "volume": 38466.8, "quote_volume": 3627.1119, "trades": 19, "taker_buy_volume": 33028.8, "taker_buy_quote": 3114.8523}, {"ts": 1769642460000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 2281.0, "quote_volume": 215.0983, "trades": 3, "taker_buy_volume": 122.0, "taker_buy_quote": 11.5046}, {"ts": 1769642520000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 71.9, "quote_volume": 6.78736, "trades": 1, "taker_buy_volume": 71.9, "taker_buy_quote": 6.78736}, {"ts": 1769642580000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 124.2, "quote_volume": 11.72448, "trades": 2, "taker_buy_volume": 124.2, "taker_buy_quote": 11.72448}, {"ts": 1769642640000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 121.8, "quote_volume": 11.49792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642700000, "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": 1769642760000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 2315.4, "quote_volume": 218.34222, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642820000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 23782.3, "quote_volume": 2235.8015, "trades": 18, "taker_buy_volume": 3212.9, "taker_buy_quote": 302.10771}, {"ts": 1769642880000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 10072.8, "quote_volume": 947.35639, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642940000, "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": 1769643000000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 16092.1, "quote_volume": 1511.04819, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643060000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1335.5, "quote_volume": 125.40345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643120000, "open": 0.0938, "high": 0.0938, "low": 0.0935, "close": 0.0935, "volume": 60429.5, "quote_volume": 5659.54012, "trades": 34, "taker_buy_volume": 6322.5, "taker_buy_quote": 591.93167}, {"ts": 1769643180000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 27627.4, "quote_volume": 2584.2278, "trades": 13, "taker_buy_volume": 13754.4, "taker_buy_quote": 1287.1023}, {"ts": 1769643240000, "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": 1769643300000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 55069.6, "quote_volume": 5157.32401, "trades": 36, "taker_buy_volume": 29343.4, "taker_buy_quote": 2748.13054}, {"ts": 1769643360000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 238.6, "quote_volume": 22.35682, "trades": 2, "taker_buy_volume": 119.2, "taker_buy_quote": 11.16904}, {"ts": 1769643420000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 120.3, "quote_volume": 11.27211, "trades": 1, "taker_buy_volume": 120.3, "taker_buy_quote": 11.27211}, {"ts": 1769643480000, "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": 1769643540000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 19980.9, "quote_volume": 1872.05303, "trades": 13, "taker_buy_volume": 10879.5, "taker_buy_quote": 1019.40915}, {"ts": 1769643600000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 16418.3, "quote_volume": 1534.88245, "trades": 10, "taker_buy_volume": 15080.2, "taker_buy_quote": 1409.90391}, {"ts": 1769643660000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 11056.3, "quote_volume": 1033.76405, "trades": 6, "taker_buy_volume": 11056.3, "taker_buy_quote": 1033.76405}, {"ts": 1769643720000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 179.2, "quote_volume": 16.7552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643780000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 12019.8, "quote_volume": 1123.79984, "trades": 7, "taker_buy_volume": 11448.8, "taker_buy_quote": 1070.4628}, {"ts": 1769643840000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 3072.5, "quote_volume": 286.98938, "trades": 9, "taker_buy_volume": 2140.1, "taker_buy_quote": 199.90322}, {"ts": 1769643900000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 10995.1, "quote_volume": 1030.22284, "trades": 6, "taker_buy_volume": 10995.1, "taker_buy_quote": 1030.22284}, {"ts": 1769643960000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 24230.8, "quote_volume": 2270.42596, "trades": 15, "taker_buy_volume": 10945.1, "taker_buy_quote": 1025.55587}, {"ts": 1769644020000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 6358.0, "quote_volume": 595.7446, "trades": 7, "taker_buy_volume": 2037.4, "taker_buy_quote": 190.90438}, {"ts": 1769644080000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 506.9, "quote_volume": 47.52283, "trades": 3, "taker_buy_volume": 122.7, "taker_buy_quote": 11.49699}, {"ts": 1769644140000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 7044.3, "quote_volume": 658.65446, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644200000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 845.8, "quote_volume": 79.16688, "trades": 7, "taker_buy_volume": 721.2, "taker_buy_quote": 67.50432}, {"ts": 1769644260000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 127.0, "quote_volume": 11.8872, "trades": 2, "taker_buy_volume": 127.0, "taker_buy_quote": 11.8872}, {"ts": 1769644320000, "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": 1769644380000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 106.9, "quote_volume": 9.99515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644440000, "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": 1769644500000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 122.2, "quote_volume": 11.43792, "trades": 1, "taker_buy_volume": 122.2, "taker_buy_quote": 11.43792}, {"ts": 1769644560000, "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": 1769644620000, "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": 1769644680000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 3305.0, "quote_volume": 309.02991, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644740000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 122.6, "quote_volume": 11.4631, "trades": 1, "taker_buy_volume": 122.6, "taker_buy_quote": 11.4631}, {"ts": 1769644800000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 799.0, "quote_volume": 74.7065, "trades": 2, "taker_buy_volume": 799.0, "taker_buy_quote": 74.7065}, {"ts": 1769644860000, "open": 0.0936, "high": 0.094, "low": 0.0936, "close": 0.094, "volume": 5633.0, "quote_volume": 528.6313, "trades": 15, "taker_buy_volume": 976.9, "taker_buy_quote": 91.73677}, {"ts": 1769644920000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 3353.2, "quote_volume": 314.8767, "trades": 9, "taker_buy_volume": 3121.3, "taker_buy_quote": 293.09568}, {"ts": 1769644980000, "open": 0.0939, "high": 0.0939, "low": 0.0936, "close": 0.0936, "volume": 24027.0, "quote_volume": 2252.97406, "trades": 19, "taker_buy_volume": 6078.2, "taker_buy_quote": 570.49998}, {"ts": 1769645040000, "open": 0.0936, "high": 0.0936, "low": 0.0929, "close": 0.0931, "volume": 66684.3, "quote_volume": 6214.1429, "trades": 59, "taker_buy_volume": 12537.0, "taker_buy_quote": 1167.92857}, {"ts": 1769645100000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 70930.4, "quote_volume": 6616.66623, "trades": 39, "taker_buy_volume": 29732.6, "taker_buy_quote": 2773.75176}, {"ts": 1769645160000, "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": 1769645220000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 10429.5, "quote_volume": 973.07235, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645280000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 6590.9, "quote_volume": 613.89952, "trades": 6, "taker_buy_volume": 343.3, "taker_buy_quote": 32.02989}, {"ts": 1769645340000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 3981.5, "quote_volume": 370.81154, "trades": 7, "taker_buy_volume": 3737.0, "taker_buy_quote": 348.0362}, {"ts": 1769645400000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 3367.3, "quote_volume": 313.50206, "trades": 7, "taker_buy_volume": 3156.6, "taker_buy_quote": 293.88589}, {"ts": 1769645460000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 10191.6, "quote_volume": 949.85712, "trades": 5, "taker_buy_volume": 244.5, "taker_buy_quote": 22.7874}, {"ts": 1769645520000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 821.8, "quote_volume": 76.74421, "trades": 3, "taker_buy_volume": 241.4, "taker_buy_quote": 22.53485}, {"ts": 1769645580000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 237.8, "quote_volume": 22.28188, "trades": 2, "taker_buy_volume": 119.0, "taker_buy_quote": 11.1622}, {"ts": 1769645640000, "open": 0.0939, "high": 0.094, "low": 0.0936, "close": 0.0936, "volume": 50889.6, "quote_volume": 4772.64043, "trades": 34, "taker_buy_volume": 25326.1, "taker_buy_quote": 2376.00891}, {"ts": 1769645700000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 5658.1, "quote_volume": 529.49527, "trades": 7, "taker_buy_volume": 1140.1, "taker_buy_quote": 106.71336}, {"ts": 1769645760000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1189.3, "quote_volume": 111.19955, "trades": 2, "taker_buy_volume": 1069.5, "taker_buy_quote": 99.99825}, {"ts": 1769645820000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 23062.3, "quote_volume": 2153.79111, "trades": 13, "taker_buy_volume": 2220.9, "taker_buy_quote": 207.22221}, {"ts": 1769645880000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 71608.8, "quote_volume": 6679.15641, "trades": 58, "taker_buy_volume": 40541.0, "taker_buy_quote": 3782.18301}, {"ts": 1769645940000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 2552.4, "quote_volume": 238.13892, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646000000, "open": 0.0933, "high": 0.0937, "low": 0.0933, "close": 0.0937, "volume": 17239.5, "quote_volume": 1613.58696, "trades": 19, "taker_buy_volume": 11865.2, "taker_buy_quote": 1110.01505}, {"ts": 1769646060000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 5070.6, "quote_volume": 475.6102, "trades": 4, "taker_buy_volume": 5070.6, "taker_buy_quote": 475.6102}, {"ts": 1769646120000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 70386.6, "quote_volume": 6598.19114, "trades": 52, "taker_buy_volume": 29611.5, "taker_buy_quote": 2777.13832}, {"ts": 1769646180000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 1317.7, "quote_volume": 123.27401, "trades": 11, "taker_buy_volume": 503.2, "taker_buy_quote": 47.0492}, {"ts": 1769646240000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 245.6, "quote_volume": 22.97576, "trades": 2, "taker_buy_volume": 245.6, "taker_buy_quote": 22.97576}, {"ts": 1769646300000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 245.5, "quote_volume": 23.00335, "trades": 2, "taker_buy_volume": 122.4, "taker_buy_quote": 11.46888}, {"ts": 1769646360000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 3809.2, "quote_volume": 356.92204, "trades": 6, "taker_buy_volume": 708.6, "taker_buy_quote": 66.39582}, {"ts": 1769646420000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 948.3, "quote_volume": 88.85571, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646480000, "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": 1769646540000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 1810.5, "quote_volume": 169.41538, "trades": 10, "taker_buy_volume": 349.5, "taker_buy_quote": 32.67825}, {"ts": 1769646600000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 490.0, "quote_volume": 45.87638, "trades": 4, "taker_buy_volume": 369.4, "taker_buy_quote": 34.58822}, {"ts": 1769646660000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 9092.1, "quote_volume": 850.39055, "trades": 8, "taker_buy_volume": 1215.0, "taker_buy_quote": 113.724}, {"ts": 1769646720000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 3732.0, "quote_volume": 348.95426, "trades": 6, "taker_buy_volume": 2394.4, "taker_buy_quote": 223.8764}, {"ts": 1769646780000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 3097.1, "quote_volume": 289.57885, "trades": 3, "taker_buy_volume": 3097.1, "taker_buy_quote": 289.57885}, {"ts": 1769646840000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 319.1, "quote_volume": 29.80394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646900000, "open": 0.0934, "high": 0.0934, "low": 0.0931, "close": 0.0932, "volume": 18530.4, "quote_volume": 1726.42225, "trades": 29, "taker_buy_volume": 14152.5, "taker_buy_quote": 1318.49298}, {"ts": 1769646960000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 4342.9, "quote_volume": 404.32399, "trades": 7, "taker_buy_volume": 1041.8, "taker_buy_quote": 96.99158}, {"ts": 1769647020000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 5014.0, "quote_volume": 467.03626, "trades": 10, "taker_buy_volume": 4835.2, "taker_buy_quote": 450.38998}, {"ts": 1769647080000, "open": 0.0932, "high": 0.0933, "low": 0.0927, "close": 0.0927, "volume": 164870.2, "quote_volume": 15317.98726, "trades": 120, "taker_buy_volume": 40435.4, "taker_buy_quote": 3755.93778}, {"ts": 1769647140000, "open": 0.0926, "high": 0.0928, "low": 0.0925, "close": 0.0927, "volume": 57853.3, "quote_volume": 5362.15214, "trades": 75, "taker_buy_volume": 28606.5, "taker_buy_quote": 2650.69922}, {"ts": 1769647200000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 3582.4, "quote_volume": 332.44672, "trades": 13, "taker_buy_volume": 435.3, "taker_buy_quote": 40.39584}, {"ts": 1769647260000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 5979.4, "quote_volume": 555.26642, "trades": 15, "taker_buy_volume": 5228.0, "taker_buy_quote": 485.46136}, {"ts": 1769647320000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 7956.0, "quote_volume": 738.63273, "trades": 16, "taker_buy_volume": 1585.2, "taker_buy_quote": 147.10656}, {"ts": 1769647380000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1984.8, "quote_volume": 183.99096, "trades": 9, "taker_buy_volume": 241.9, "taker_buy_quote": 22.42413}, {"ts": 1769647440000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 789.9, "quote_volume": 73.22373, "trades": 3, "taker_buy_volume": 789.9, "taker_buy_quote": 73.22373}, {"ts": 1769647500000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 17522.6, "quote_volume": 1624.82053, "trades": 22, "taker_buy_volume": 8905.5, "taker_buy_quote": 825.77236}, {"ts": 1769647560000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 118.9, "quote_volume": 11.02203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647620000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 4127.9, "quote_volume": 382.65633, "trades": 6, "taker_buy_volume": 643.5, "taker_buy_quote": 59.65245}, {"ts": 1769647680000, "open": 0.0927, "high": 0.0931, "low": 0.0927, "close": 0.0931, "volume": 5899.6, "quote_volume": 548.15731, "trades": 11, "taker_buy_volume": 1710.1, "taker_buy_quote": 158.70976}, {"ts": 1769647740000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 244.3, "quote_volume": 22.73223, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647800000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 4380.8, "quote_volume": 406.86045, "trades": 7, "taker_buy_volume": 948.1, "taker_buy_quote": 88.07849}, {"ts": 1769647860000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 7133.0, "quote_volume": 662.18334, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647920000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 487.1, "quote_volume": 45.26378, "trades": 4, "taker_buy_volume": 363.2, "taker_buy_quote": 33.75347}, {"ts": 1769647980000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 2272.8, "quote_volume": 211.13078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648040000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 120.6, "quote_volume": 11.19168, "trades": 1, "taker_buy_volume": 120.6, "taker_buy_quote": 11.19168}, {"ts": 1769648100000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1830.6, "quote_volume": 169.69662, "trades": 7, "taker_buy_volume": 1462.4, "taker_buy_quote": 135.56448}, {"ts": 1769648160000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 243.2, "quote_volume": 22.54464, "trades": 2, "taker_buy_volume": 123.4, "taker_buy_quote": 11.43918}, {"ts": 1769648220000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 39498.0, "quote_volume": 3657.60744, "trades": 19, "taker_buy_volume": 1050.2, "taker_buy_quote": 97.34116}, {"ts": 1769648280000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 570.7, "quote_volume": 52.90389, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648340000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 357.7, "quote_volume": 33.17646, "trades": 4, "taker_buy_volume": 357.7, "taker_buy_quote": 33.17646}, {"ts": 1769648400000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 1685.8, "quote_volume": 156.29722, "trades": 7, "taker_buy_volume": 1450.6, "taker_buy_quote": 134.48849}, {"ts": 1769648460000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 416.9, "quote_volume": 38.75384, "trades": 5, "taker_buy_volume": 360.2, "taker_buy_quote": 33.48074}, {"ts": 1769648520000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 359.2, "quote_volume": 33.42337, "trades": 4, "taker_buy_volume": 359.2, "taker_buy_quote": 33.42337}, {"ts": 1769648580000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 2330.6, "quote_volume": 216.97886, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648640000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 5883.1, "quote_volume": 548.24157, "trades": 17, "taker_buy_volume": 4611.5, "taker_buy_quote": 429.72845}, {"ts": 1769648700000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 4806.6, "quote_volume": 447.7192, "trades": 8, "taker_buy_volume": 455.5, "taker_buy_quote": 42.49815}, {"ts": 1769648760000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 2276.5, "quote_volume": 211.7145, "trades": 7, "taker_buy_volume": 1696.6, "taker_buy_quote": 157.7838}, {"ts": 1769648820000, "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": 1769648880000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 5959.1, "quote_volume": 553.88417, "trades": 6, "taker_buy_volume": 2693.2, "taker_buy_quote": 250.4676}, {"ts": 1769648940000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 119.4, "quote_volume": 11.09226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649000000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 1336.8, "quote_volume": 124.17985, "trades": 4, "taker_buy_volume": 948.1, "taker_buy_quote": 88.07849}, {"ts": 1769649060000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 364.8, "quote_volume": 33.88992, "trades": 3, "taker_buy_volume": 364.8, "taker_buy_quote": 33.88992}, {"ts": 1769649120000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 780.6, "quote_volume": 72.5958, "trades": 3, "taker_buy_volume": 118.8, "taker_buy_quote": 11.0484}, {"ts": 1769649180000, "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": 1769649240000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1262.6, "quote_volume": 117.29554, "trades": 4, "taker_buy_volume": 240.7, "taker_buy_quote": 22.36103}, {"ts": 1769649300000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 708.8, "quote_volume": 65.84752, "trades": 4, "taker_buy_volume": 408.8, "taker_buy_quote": 37.97752}, {"ts": 1769649360000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 1458.0, "quote_volume": 135.43611, "trades": 3, "taker_buy_volume": 122.1, "taker_buy_quote": 11.34309}, {"ts": 1769649420000, "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": 1769649480000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 6247.9, "quote_volume": 579.19278, "trades": 6, "taker_buy_volume": 6126.2, "taker_buy_quote": 567.91119}, {"ts": 1769649540000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 827.0, "quote_volume": 76.7456, "trades": 3, "taker_buy_volume": 121.8, "taker_buy_quote": 11.30304}, {"ts": 1769649600000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 241.1, "quote_volume": 22.38596, "trades": 2, "taker_buy_volume": 241.1, "taker_buy_quote": 22.38596}, {"ts": 1769649660000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 242.6, "quote_volume": 22.53754, "trades": 2, "taker_buy_volume": 119.6, "taker_buy_quote": 11.11084}, {"ts": 1769649720000, "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": 1769649780000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 951.3, "quote_volume": 88.37577, "trades": 2, "taker_buy_volume": 124.3, "taker_buy_quote": 11.54747}, {"ts": 1769649840000, "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": 1769649900000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 3219.6, "quote_volume": 298.75424, "trades": 5, "taker_buy_volume": 121.9, "taker_buy_quote": 11.30013}, {"ts": 1769649960000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 455.0, "quote_volume": 42.25757, "trades": 2, "taker_buy_volume": 455.0, "taker_buy_quote": 42.25757}, {"ts": 1769650020000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 11995.7, "quote_volume": 1113.20096, "trades": 15, "taker_buy_volume": 8631.3, "taker_buy_quote": 800.98464}, {"ts": 1769650080000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1349.4, "quote_volume": 125.35926, "trades": 4, "taker_buy_volume": 1349.4, "taker_buy_quote": 125.35926}, {"ts": 1769650140000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 496.1, "quote_volume": 46.16165, "trades": 4, "taker_buy_volume": 376.2, "taker_buy_quote": 34.99896}, {"ts": 1769650200000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 599.3, "quote_volume": 55.6871, "trades": 5, "taker_buy_volume": 117.5, "taker_buy_quote": 10.9275}, {"ts": 1769650260000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 211.0, "quote_volume": 19.5808, "trades": 2, "taker_buy_volume": 211.0, "taker_buy_quote": 19.5808}, {"ts": 1769650320000, "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": 1769650380000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 983.8, "quote_volume": 91.29664, "trades": 4, "taker_buy_volume": 983.8, "taker_buy_quote": 91.29664}, {"ts": 1769650440000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1072.9, "quote_volume": 99.45783, "trades": 5, "taker_buy_volume": 119.7, "taker_buy_quote": 11.09619}, {"ts": 1769650500000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 240.7, "quote_volume": 22.32498, "trades": 2, "taker_buy_volume": 240.7, "taker_buy_quote": 22.32498}, {"ts": 1769650560000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 9615.1, "quote_volume": 891.31977, "trades": 7, "taker_buy_volume": 3485.1, "taker_buy_quote": 323.06877}, {"ts": 1769650620000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 22163.1, "quote_volume": 2052.35134, "trades": 29, "taker_buy_volume": 12936.0, "taker_buy_quote": 1197.96853}, {"ts": 1769650680000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 755.5, "quote_volume": 69.9922, "trades": 8, "taker_buy_volume": 670.6, "taker_buy_quote": 62.12197}, {"ts": 1769650740000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 625.8, "quote_volume": 58.07424, "trades": 5, "taker_buy_volume": 428.8, "taker_buy_quote": 39.79264}, {"ts": 1769650800000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 243.2, "quote_volume": 22.56896, "trades": 3, "taker_buy_volume": 243.2, "taker_buy_quote": 22.56896}, {"ts": 1769650860000, "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": 1769650920000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 943.6, "quote_volume": 87.66044, "trades": 5, "taker_buy_volume": 823.5, "taker_buy_quote": 76.50315}, {"ts": 1769650980000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 17228.9, "quote_volume": 1597.1313, "trades": 12, "taker_buy_volume": 11521.8, "taker_buy_quote": 1068.07086}, {"ts": 1769651040000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1071.2, "quote_volume": 99.30024, "trades": 3, "taker_buy_volume": 949.4, "taker_buy_quote": 88.00938}, {"ts": 1769651100000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 122.1, "quote_volume": 11.33088, "trades": 1, "taker_buy_volume": 122.1, "taker_buy_quote": 11.33088}, {"ts": 1769651160000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 2709.8, "quote_volume": 251.70869, "trades": 4, "taker_buy_volume": 120.8, "taker_buy_quote": 11.22232}, {"ts": 1769651220000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 870.3, "quote_volume": 80.67103, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651280000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 7322.8, "quote_volume": 678.06039, "trades": 13, "taker_buy_volume": 1507.7, "taker_buy_quote": 139.61302}, {"ts": 1769651340000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 717.8, "quote_volume": 66.41428, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651400000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 18345.7, "quote_volume": 1698.60806, "trades": 15, "taker_buy_volume": 6563.6, "taker_buy_quote": 607.65574}, {"ts": 1769651460000, "open": 0.0926, "high": 0.0926, "low": 0.0923, "close": 0.0923, "volume": 44960.5, "quote_volume": 4155.89592, "trades": 26, "taker_buy_volume": 2916.4, "taker_buy_quote": 269.52361}, {"ts": 1769651520000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 6404.1, "quote_volume": 591.14253, "trades": 10, "taker_buy_volume": 441.0, "taker_buy_quote": 40.7484}, {"ts": 1769651580000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 1167.5, "quote_volume": 107.79396, "trades": 3, "taker_buy_volume": 337.1, "taker_buy_quote": 31.14804}, {"ts": 1769651640000, "open": 0.0923, "high": 0.0923, "low": 0.092, "close": 0.092, "volume": 45660.6, "quote_volume": 4209.10987, "trades": 19, "taker_buy_volume": 1227.0, "taker_buy_quote": 113.0067}, {"ts": 1769651700000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 1003.3, "quote_volume": 92.45728, "trades": 4, "taker_buy_volume": 1003.3, "taker_buy_quote": 92.45728}, {"ts": 1769651760000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 243.4, "quote_volume": 22.44148, "trades": 2, "taker_buy_volume": 122.5, "taker_buy_quote": 11.2945}, {"ts": 1769651820000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 119.4, "quote_volume": 11.02062, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 11.02062}, {"ts": 1769651880000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 7007.2, "quote_volume": 646.08303, "trades": 18, "taker_buy_volume": 2524.7, "taker_buy_quote": 232.78921}, {"ts": 1769651940000, "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": 1769652000000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 12413.0, "quote_volume": 1146.20566, "trades": 12, "taker_buy_volume": 4963.7, "taker_buy_quote": 457.91491}, {"ts": 1769652060000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 1941.9, "quote_volume": 179.39545, "trades": 9, "taker_buy_volume": 1694.9, "taker_buy_quote": 156.57265}, {"ts": 1769652120000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 2920.4, "quote_volume": 269.55292, "trades": 6, "taker_buy_volume": 369.3, "taker_buy_quote": 34.08639}, {"ts": 1769652180000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 494.5, "quote_volume": 45.64235, "trades": 4, "taker_buy_volume": 494.5, "taker_buy_quote": 45.64235}, {"ts": 1769652240000, "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": 1769652300000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 3392.3, "quote_volume": 313.18133, "trades": 7, "taker_buy_volume": 3392.3, "taker_buy_quote": 313.18133}, {"ts": 1769652360000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 237.8, "quote_volume": 21.9965, "trades": 3, "taker_buy_volume": 180.7, "taker_buy_quote": 16.71475}, {"ts": 1769652420000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 1463.9, "quote_volume": 135.39645, "trades": 8, "taker_buy_volume": 1263.8, "taker_buy_quote": 116.9015}, {"ts": 1769652480000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 32599.0, "quote_volume": 3016.83607, "trades": 40, "taker_buy_volume": 28402.3, "taker_buy_quote": 2628.72161}, {"ts": 1769652540000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0929, "volume": 14053.7, "quote_volume": 1302.92114, "trades": 26, "taker_buy_volume": 10666.2, "taker_buy_quote": 988.89989}, {"ts": 1769652600000, "open": 0.0928, "high": 0.0932, "low": 0.0928, "close": 0.0931, "volume": 27189.2, "quote_volume": 2531.65787, "trades": 28, "taker_buy_volume": 18750.1, "taker_buy_quote": 1745.24405}, {"ts": 1769652660000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 28322.6, "quote_volume": 2635.41344, "trades": 25, "taker_buy_volume": 5227.7, "taker_buy_quote": 486.39151}, {"ts": 1769652720000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 9109.0, "quote_volume": 846.24913, "trades": 13, "taker_buy_volume": 177.4, "taker_buy_quote": 16.48046}, {"ts": 1769652780000, "open": 0.0929, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 11748.5, "quote_volume": 1090.12163, "trades": 14, "taker_buy_volume": 10306.4, "taker_buy_quote": 956.41626}, {"ts": 1769652840000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 8561.4, "quote_volume": 794.81709, "trades": 11, "taker_buy_volume": 8561.4, "taker_buy_quote": 794.81709}, {"ts": 1769652900000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 4688.0, "quote_volume": 435.5152, "trades": 3, "taker_buy_volume": 4688.0, "taker_buy_quote": 435.5152}, {"ts": 1769652960000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 181.2, "quote_volume": 16.83348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653020000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 238.1, "quote_volume": 22.09, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653080000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0929, "volume": 2032.7, "quote_volume": 188.48429, "trades": 8, "taker_buy_volume": 2032.7, "taker_buy_quote": 188.48429}, {"ts": 1769653140000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 2622.0, "quote_volume": 243.5838, "trades": 7, "taker_buy_volume": 2388.7, "taker_buy_quote": 221.91023}, {"ts": 1769653200000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 1545.9, "quote_volume": 143.47186, "trades": 6, "taker_buy_volume": 364.6, "taker_buy_quote": 33.84722}, {"ts": 1769653260000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 5471.5, "quote_volume": 507.84983, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653320000, "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": 1769653380000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 123.9, "quote_volume": 11.49792, "trades": 1, "taker_buy_volume": 123.9, "taker_buy_quote": 11.49792}, {"ts": 1769653440000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 357.2, "quote_volume": 33.11244, "trades": 4, "taker_buy_volume": 121.2, "taker_buy_quote": 11.23524}, {"ts": 1769653500000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 346.6, "quote_volume": 32.1533, "trades": 3, "taker_buy_volume": 234.8, "taker_buy_quote": 21.78944}, {"ts": 1769653560000, "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": 1769653620000, "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": 1769653680000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 4418.2, "quote_volume": 410.00896, "trades": 3, "taker_buy_volume": 2268.8, "taker_buy_quote": 210.54464}, {"ts": 1769653740000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 827.0, "quote_volume": 76.7456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653800000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 2083.5, "quote_volume": 193.13398, "trades": 9, "taker_buy_volume": 119.9, "taker_buy_quote": 11.11473}, {"ts": 1769653860000, "open": 0.0926, "high": 0.0926, "low": 0.0918, "close": 0.092, "volume": 174560.8, "quote_volume": 16065.83756, "trades": 120, "taker_buy_volume": 70176.2, "taker_buy_quote": 6455.91953}, {"ts": 1769653920000, "open": 0.092, "high": 0.092, "low": 0.0916, "close": 0.0919, "volume": 77779.5, "quote_volume": 7138.473, "trades": 90, "taker_buy_volume": 43279.3, "taker_buy_quote": 3974.11248}, {"ts": 1769653980000, "open": 0.0919, "high": 0.0925, "low": 0.0919, "close": 0.0925, "volume": 30811.5, "quote_volume": 2841.08394, "trades": 35, "taker_buy_volume": 23186.0, "taker_buy_quote": 2137.8104}, {"ts": 1769654040000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 948.2, "quote_volume": 87.61368, "trades": 3, "taker_buy_volume": 829.3, "taker_buy_quote": 76.62732}, {"ts": 1769654100000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 39959.6, "quote_volume": 3686.95628, "trades": 31, "taker_buy_volume": 22190.0, "taker_buy_quote": 2046.96118}, {"ts": 1769654160000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 12007.4, "quote_volume": 1107.55911, "trades": 11, "taker_buy_volume": 5309.5, "taker_buy_quote": 489.58285}, {"ts": 1769654220000, "open": 0.0923, "high": 0.0927, "low": 0.0923, "close": 0.0927, "volume": 7943.5, "quote_volume": 735.27343, "trades": 16, "taker_buy_volume": 6308.5, "taker_buy_quote": 584.02361}, {"ts": 1769654280000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 9421.2, "quote_volume": 873.10589, "trades": 11, "taker_buy_volume": 5690.5, "taker_buy_quote": 527.50935}, {"ts": 1769654340000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 5567.9, "quote_volume": 515.12305, "trades": 9, "taker_buy_volume": 1338.3, "taker_buy_quote": 123.92658}, {"ts": 1769654400000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 8317.8, "quote_volume": 767.89923, "trades": 11, "taker_buy_volume": 5023.7, "taker_buy_quote": 463.84135}, {"ts": 1769654460000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 5587.1, "quote_volume": 515.13062, "trades": 18, "taker_buy_volume": 586.3, "taker_buy_quote": 54.05686}, {"ts": 1769654520000, "open": 0.0922, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 5367.8, "quote_volume": 495.18239, "trades": 16, "taker_buy_volume": 3600.1, "taker_buy_quote": 332.21482}, {"ts": 1769654580000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 13035.2, "quote_volume": 1202.41069, "trades": 12, "taker_buy_volume": 8142.4, "taker_buy_quote": 751.29453}, {"ts": 1769654640000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 917.7, "quote_volume": 84.61194, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654700000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 5431.5, "quote_volume": 500.7843, "trades": 14, "taker_buy_volume": 413.4, "taker_buy_quote": 38.11548}, {"ts": 1769654760000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 12368.6, "quote_volume": 1139.43436, "trades": 23, "taker_buy_volume": 4963.7, "taker_buy_quote": 457.20416}, {"ts": 1769654820000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 2881.6, "quote_volume": 265.1072, "trades": 9, "taker_buy_volume": 1147.0, "taker_buy_quote": 105.524}, {"ts": 1769654880000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 1837.8, "quote_volume": 168.89382, "trades": 6, "taker_buy_volume": 342.0, "taker_buy_quote": 31.4298}, {"ts": 1769654940000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 12935.9, "quote_volume": 1187.42459, "trades": 25, "taker_buy_volume": 1752.2, "taker_buy_quote": 160.82766}, {"ts": 1769655000000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 23846.3, "quote_volume": 2179.77056, "trades": 26, "taker_buy_volume": 1088.3, "taker_buy_quote": 99.51886}, {"ts": 1769655060000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 121.2, "quote_volume": 11.07768, "trades": 1, "taker_buy_volume": 121.2, "taker_buy_quote": 11.07768}, {"ts": 1769655120000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 12205.1, "quote_volume": 1117.62195, "trades": 12, "taker_buy_volume": 11445.7, "taker_buy_quote": 1048.13685}, {"ts": 1769655180000, "open": 0.0915, "high": 0.0918, "low": 0.0915, "close": 0.0918, "volume": 37540.3, "quote_volume": 3440.96969, "trades": 52, "taker_buy_volume": 22366.0, "taker_buy_quote": 2050.13628}, {"ts": 1769655240000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0915, "volume": 7555.6, "quote_volume": 692.4949, "trades": 15, "taker_buy_volume": 2041.2, "taker_buy_quote": 187.0128}, {"ts": 1769655300000, "open": 0.0915, "high": 0.0918, "low": 0.0915, "close": 0.0918, "volume": 16290.4, "quote_volume": 1493.71063, "trades": 14, "taker_buy_volume": 11469.0, "taker_buy_quote": 1051.75093}, {"ts": 1769655360000, "open": 0.0918, "high": 0.0918, "low": 0.0915, "close": 0.0918, "volume": 20488.6, "quote_volume": 1878.17299, "trades": 19, "taker_buy_volume": 10363.2, "taker_buy_quote": 950.06297}, {"ts": 1769655420000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 6877.0, "quote_volume": 631.84413, "trades": 9, "taker_buy_volume": 1457.9, "taker_buy_quote": 133.84742}, {"ts": 1769655480000, "open": 0.0919, "high": 0.0919, "low": 0.0914, "close": 0.0916, "volume": 55335.8, "quote_volume": 5071.5923, "trades": 30, "taker_buy_volume": 17469.3, "taker_buy_quote": 1600.28077}, {"ts": 1769655540000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 57748.8, "quote_volume": 5295.55294, "trades": 46, "taker_buy_volume": 21333.2, "taker_buy_quote": 1956.25444}, {"ts": 1769655600000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0914, "volume": 10137.5, "quote_volume": 926.919, "trades": 19, "taker_buy_volume": 6243.4, "taker_buy_quote": 570.6936}, {"ts": 1769655660000, "open": 0.0913, "high": 0.0913, "low": 0.0908, "close": 0.091, "volume": 91638.8, "quote_volume": 8336.60237, "trades": 61, "taker_buy_volume": 41431.4, "taker_buy_quote": 3768.02202}, {"ts": 1769655720000, "open": 0.0911, "high": 0.0915, "low": 0.091, "close": 0.0915, "volume": 8928.7, "quote_volume": 814.33286, "trades": 11, "taker_buy_volume": 3745.1, "taker_buy_quote": 341.91138}, {"ts": 1769655780000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 17704.7, "quote_volume": 1618.67084, "trades": 23, "taker_buy_volume": 7283.2, "taker_buy_quote": 666.12148}, {"ts": 1769655840000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 7634.1, "quote_volume": 697.81093, "trades": 19, "taker_buy_volume": 6178.8, "taker_buy_quote": 564.78404}, {"ts": 1769655900000, "open": 0.0917, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 41228.5, "quote_volume": 3781.54249, "trades": 32, "taker_buy_volume": 30180.9, "taker_buy_quote": 2768.89617}, {"ts": 1769655960000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 7059.8, "quote_volume": 647.38366, "trades": 12, "taker_buy_volume": 4552.9, "taker_buy_quote": 417.50093}, {"ts": 1769656020000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 182.2, "quote_volume": 16.68952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656080000, "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": 1769656140000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 4095.9, "quote_volume": 374.77485, "trades": 11, "taker_buy_volume": 2586.1, "taker_buy_quote": 236.62815}, {"ts": 1769656200000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 12941.8, "quote_volume": 1183.56911, "trades": 16, "taker_buy_volume": 2043.9, "taker_buy_quote": 187.01685}, {"ts": 1769656260000, "open": 0.0913, "high": 0.0916, "low": 0.0913, "close": 0.0916, "volume": 15460.1, "quote_volume": 1414.92552, "trades": 22, "taker_buy_volume": 7175.4, "taker_buy_quote": 656.54908}, {"ts": 1769656320000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 605.0, "quote_volume": 55.418, "trades": 5, "taker_buy_volume": 363.5, "taker_buy_quote": 33.2966}, {"ts": 1769656380000, "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": 1769656440000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 2507.1, "quote_volume": 229.39965, "trades": 7, "taker_buy_volume": 1070.3, "taker_buy_quote": 97.93245}, {"ts": 1769656500000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 1070.9, "quote_volume": 98.08209, "trades": 3, "taker_buy_volume": 1070.9, "taker_buy_quote": 98.08209}, {"ts": 1769656560000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 240.9, "quote_volume": 22.06644, "trades": 2, "taker_buy_volume": 119.6, "taker_buy_quote": 10.95536}, {"ts": 1769656620000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 6195.1, "quote_volume": 567.47116, "trades": 10, "taker_buy_volume": 4615.5, "taker_buy_quote": 422.7798}, {"ts": 1769656680000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 187.5, "quote_volume": 17.175, "trades": 2, "taker_buy_volume": 67.5, "taker_buy_quote": 6.183}, {"ts": 1769656740000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0914, "volume": 6019.4, "quote_volume": 549.99814, "trades": 7, "taker_buy_volume": 3905.5, "taker_buy_quote": 356.9627}, {"ts": 1769656800000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 119.9, "quote_volume": 10.97085, "trades": 1, "taker_buy_volume": 119.9, "taker_buy_quote": 10.97085}, {"ts": 1769656860000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1877.3, "quote_volume": 171.96068, "trades": 5, "taker_buy_volume": 1757.8, "taker_buy_quote": 161.01448}, {"ts": 1769656920000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 2562.8, "quote_volume": 235.00876, "trades": 3, "taker_buy_volume": 2562.8, "taker_buy_quote": 235.00876}, {"ts": 1769656980000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 8111.5, "quote_volume": 743.40425, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657040000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 5560.8, "quote_volume": 509.11438, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657100000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0916, "volume": 22149.9, "quote_volume": 2029.312, "trades": 32, "taker_buy_volume": 20213.8, "taker_buy_quote": 1851.96492}, {"ts": 1769657160000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 181.3, "quote_volume": 16.60708, "trades": 2, "taker_buy_volume": 181.3, "taker_buy_quote": 16.60708}, {"ts": 1769657220000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 1523.4, "quote_volume": 139.29322, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657280000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 349.8, "quote_volume": 31.97172, "trades": 3, "taker_buy_volume": 238.5, "taker_buy_quote": 21.7989}, {"ts": 1769657340000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 4505.7, "quote_volume": 411.82098, "trades": 6, "taker_buy_volume": 2162.8, "taker_buy_quote": 197.67992}, {"ts": 1769657400000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 1706.7, "quote_volume": 155.99238, "trades": 4, "taker_buy_volume": 491.7, "taker_buy_quote": 44.94138}, {"ts": 1769657460000, "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": 1769657520000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 16497.1, "quote_volume": 1505.35847, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657580000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 1776.1, "quote_volume": 161.98032, "trades": 7, "taker_buy_volume": 438.7, "taker_buy_quote": 40.00944}, {"ts": 1769657640000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 122.5, "quote_volume": 11.172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657700000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 9093.3, "quote_volume": 828.93228, "trades": 11, "taker_buy_volume": 5667.0, "taker_buy_quote": 516.6545}, {"ts": 1769657760000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 2388.5, "quote_volume": 217.59235, "trades": 3, "taker_buy_volume": 2388.5, "taker_buy_quote": 217.59235}, {"ts": 1769657820000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 1662.0, "quote_volume": 151.5744, "trades": 3, "taker_buy_volume": 1596.3, "taker_buy_quote": 145.58256}, {"ts": 1769657880000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 71.9, "quote_volume": 6.55728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657940000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 124.8, "quote_volume": 11.39424, "trades": 1, "taker_buy_volume": 124.8, "taker_buy_quote": 11.39424}, {"ts": 1769658000000, "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": 1769658060000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 1335.4, "quote_volume": 121.92202, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658120000, "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": 1769658180000, "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": 1769658240000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 534.7, "quote_volume": 48.83593, "trades": 6, "taker_buy_volume": 355.6, "taker_buy_quote": 32.4841}, {"ts": 1769658300000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 2153.0, "quote_volume": 196.9995, "trades": 9, "taker_buy_volume": 1915.4, "taker_buy_quote": 175.2591}, {"ts": 1769658360000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 18198.4, "quote_volume": 1667.56141, "trades": 23, "taker_buy_volume": 17963.1, "taker_buy_quote": 1645.9844}, {"ts": 1769658420000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 18087.4, "quote_volume": 1657.87977, "trades": 22, "taker_buy_volume": 4284.0, "taker_buy_quote": 392.8428}, {"ts": 1769658480000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 12600.2, "quote_volume": 1154.17832, "trades": 9, "taker_buy_volume": 11206.7, "taker_buy_quote": 1026.53372}, {"ts": 1769658540000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 354.0, "quote_volume": 32.4264, "trades": 4, "taker_buy_volume": 176.4, "taker_buy_quote": 16.15824}, {"ts": 1769658600000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 715.8, "quote_volume": 65.56728, "trades": 8, "taker_buy_volume": 355.9, "taker_buy_quote": 32.60044}, {"ts": 1769658660000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 180.3, "quote_volume": 16.51548, "trades": 2, "taker_buy_volume": 180.3, "taker_buy_quote": 16.51548}, {"ts": 1769658720000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1395.8, "quote_volume": 127.85528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658780000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 596.3, "quote_volume": 54.54364, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658840000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 2329.8, "quote_volume": 212.94372, "trades": 4, "taker_buy_volume": 2329.8, "taker_buy_quote": 212.94372}, {"ts": 1769658900000, "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": 1769658960000, "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": 1769659020000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 57.8, "quote_volume": 5.28292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659080000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 1395.3, "quote_volume": 127.53042, "trades": 3, "taker_buy_volume": 1395.3, "taker_buy_quote": 127.53042}, {"ts": 1769659140000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 2707.2, "quote_volume": 247.43808, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 45.7}, {"ts": 1769659200000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 1886.5, "quote_volume": 172.21278, "trades": 7, "taker_buy_volume": 1583.5, "taker_buy_quote": 144.5612}, {"ts": 1769659260000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 827.0, "quote_volume": 75.5878, "trades": 2, "taker_buy_volume": 119.0, "taker_buy_quote": 10.8766}, {"ts": 1769659320000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 6192.0, "quote_volume": 565.3296, "trades": 7, "taker_buy_volume": 124.4, "taker_buy_quote": 11.35772}, {"ts": 1769659380000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 4848.6, "quote_volume": 443.15005, "trades": 6, "taker_buy_volume": 4848.6, "taker_buy_quote": 443.15005}, {"ts": 1769659440000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 2189.4, "quote_volume": 200.3301, "trades": 3, "taker_buy_volume": 2189.4, "taker_buy_quote": 200.3301}, {"ts": 1769659500000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 122.3, "quote_volume": 11.19045, "trades": 1, "taker_buy_volume": 122.3, "taker_buy_quote": 11.19045}, {"ts": 1769659560000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 243.1, "quote_volume": 22.23126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659620000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 3454.7, "quote_volume": 315.41411, "trades": 8, "taker_buy_volume": 1191.7, "taker_buy_quote": 108.80221}, {"ts": 1769659680000, "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": 1769659740000, "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": 1769659800000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 10171.3, "quote_volume": 928.63969, "trades": 6, "taker_buy_volume": 1215.0, "taker_buy_quote": 110.9295}, {"ts": 1769659860000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 1144.8, "quote_volume": 104.52024, "trades": 4, "taker_buy_volume": 193.5, "taker_buy_quote": 17.66655}, {"ts": 1769659920000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 361.1, "quote_volume": 32.95628, "trades": 3, "taker_buy_volume": 120.0, "taker_buy_quote": 10.956}, {"ts": 1769659980000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 240.8, "quote_volume": 21.96096, "trades": 2, "taker_buy_volume": 121.8, "taker_buy_quote": 11.10816}, {"ts": 1769660040000, "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": 1769660100000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 122.3, "quote_volume": 11.16599, "trades": 1, "taker_buy_volume": 122.3, "taker_buy_quote": 11.16599}, {"ts": 1769660160000, "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": 1769660220000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 119.0, "quote_volume": 10.8766, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 10.8766}, {"ts": 1769660280000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0912, "volume": 409.0, "quote_volume": 37.34597, "trades": 3, "taker_buy_volume": 164.1, "taker_buy_quote": 14.99874}, {"ts": 1769660340000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 245.3, "quote_volume": 22.37136, "trades": 2, "taker_buy_volume": 245.3, "taker_buy_quote": 22.37136}, {"ts": 1769660400000, "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": 1769660460000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 243.2, "quote_volume": 22.17984, "trades": 2, "taker_buy_volume": 120.9, "taker_buy_quote": 11.02608}, {"ts": 1769660520000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 5303.6, "quote_volume": 483.18183, "trades": 12, "taker_buy_volume": 1458.9, "taker_buy_quote": 132.91773}, {"ts": 1769660580000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 5593.8, "quote_volume": 511.26098, "trades": 6, "taker_buy_volume": 5415.2, "taker_buy_quote": 494.93694}, {"ts": 1769660640000, "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": 1769660700000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 10925.4, "quote_volume": 998.58156, "trades": 8, "taker_buy_volume": 242.4, "taker_buy_quote": 22.15536}, {"ts": 1769660760000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 12439.0, "quote_volume": 1138.1685, "trades": 4, "taker_buy_volume": 12439.0, "taker_buy_quote": 1138.1685}, {"ts": 1769660820000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 119.7, "quote_volume": 10.96452, "trades": 1, "taker_buy_volume": 119.7, "taker_buy_quote": 10.96452}, {"ts": 1769660880000, "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": 1769660940000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 50848.5, "quote_volume": 4662.80745, "trades": 52, "taker_buy_volume": 48563.8, "taker_buy_quote": 4453.30046}, {"ts": 1769661000000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 23587.8, "quote_volume": 2162.91856, "trades": 29, "taker_buy_volume": 15712.9, "taker_buy_quote": 1440.87293}, {"ts": 1769661060000, "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": 1769661120000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 122.8, "quote_volume": 11.24848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661180000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 119.4, "quote_volume": 10.93704, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 10.93704}, {"ts": 1769661240000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 119.4, "quote_volume": 10.94898, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 10.94898}, {"ts": 1769661300000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 2921.5, "quote_volume": 267.74321, "trades": 6, "taker_buy_volume": 245.0, "taker_buy_quote": 22.442}, {"ts": 1769661360000, "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": 1769661420000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 122.5, "quote_volume": 11.23325, "trades": 1, "taker_buy_volume": 122.5, "taker_buy_quote": 11.23325}, {"ts": 1769661480000, "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": 1769661540000, "open": 0.0918, "high": 0.0921, "low": 0.0918, "close": 0.0921, "volume": 1910.8, "quote_volume": 175.65433, "trades": 8, "taker_buy_volume": 1910.8, "taker_buy_quote": 175.65433}, {"ts": 1769661600000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 21671.7, "quote_volume": 1997.04513, "trades": 17, "taker_buy_volume": 2532.4, "taker_buy_quote": 233.48728}, {"ts": 1769661660000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 13693.4, "quote_volume": 1260.38864, "trades": 9, "taker_buy_volume": 5008.8, "taker_buy_quote": 461.31048}, {"ts": 1769661720000, "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": 1769661780000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 2119.6, "quote_volume": 194.8983, "trades": 5, "taker_buy_volume": 949.1, "taker_buy_quote": 87.3172}, {"ts": 1769661840000, "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": 1769661900000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 7943.0, "quote_volume": 731.20161, "trades": 8, "taker_buy_volume": 7943.0, "taker_buy_quote": 731.20161}, {"ts": 1769661960000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 12185.5, "quote_volume": 1121.02373, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662020000, "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": 1769662080000, "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": 1769662140000, "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": 1769662200000, "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": 1769662260000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 4438.6, "quote_volume": 408.3512, "trades": 5, "taker_buy_volume": 4438.6, "taker_buy_quote": 408.3512}, {"ts": 1769662320000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 2024.3, "quote_volume": 186.43803, "trades": 6, "taker_buy_volume": 1456.4, "taker_buy_quote": 134.13444}, {"ts": 1769662380000, "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": 1769662440000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 10640.0, "quote_volume": 979.944, "trades": 13, "taker_buy_volume": 6949.9, "taker_buy_quote": 640.08579}, {"ts": 1769662500000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 271.9, "quote_volume": 25.02033, "trades": 4, "taker_buy_volume": 55.3, "taker_buy_quote": 5.09313}, {"ts": 1769662560000, "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": 1769662620000, "open": 0.092, "high": 0.0923, "low": 0.092, "close": 0.0923, "volume": 63719.7, "quote_volume": 5873.11916, "trades": 56, "taker_buy_volume": 44359.7, "taker_buy_quote": 4088.85043}, {"ts": 1769662680000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 7792.5, "quote_volume": 719.24775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662740000, "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": 1769662800000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 121.8, "quote_volume": 11.22996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662860000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 874.8, "quote_volume": 80.65656, "trades": 1, "taker_buy_volume": 874.8, "taker_buy_quote": 80.65656}, {"ts": 1769662920000, "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": 1769662980000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 7080.1, "quote_volume": 652.07721, "trades": 5, "taker_buy_volume": 123.3, "taker_buy_quote": 11.35593}, {"ts": 1769663040000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 11252.9, "quote_volume": 1036.86272, "trades": 12, "taker_buy_volume": 6886.8, "taker_buy_quote": 634.3083}, {"ts": 1769663100000, "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": 1769663160000, "open": 0.0921, "high": 0.0924, "low": 0.0921, "close": 0.0924, "volume": 76846.6, "quote_volume": 7085.9034, "trades": 42, "taker_buy_volume": 47422.9, "taker_buy_quote": 4371.89365}, {"ts": 1769663220000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 7059.8, "quote_volume": 651.61954, "trades": 7, "taker_buy_volume": 6113.8, "taker_buy_quote": 564.30374}, {"ts": 1769663280000, "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": 1769663340000, "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": 1769663400000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 2796.8, "quote_volume": 258.27862, "trades": 5, "taker_buy_volume": 2796.8, "taker_buy_quote": 258.27862}, {"ts": 1769663460000, "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": 1769663520000, "open": 0.0927, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 5362.3, "quote_volume": 497.42737, "trades": 13, "taker_buy_volume": 4730.6, "taker_buy_quote": 438.87818}, {"ts": 1769663580000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 1790.7, "quote_volume": 165.81882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663640000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 5684.7, "quote_volume": 526.40322, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663700000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 5296.3, "quote_volume": 490.76135, "trades": 8, "taker_buy_volume": 3239.7, "taker_buy_quote": 300.32019}, {"ts": 1769663760000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 2381.8, "quote_volume": 220.67077, "trades": 7, "taker_buy_volume": 1479.6, "taker_buy_quote": 137.15892}, {"ts": 1769663820000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 281.2, "quote_volume": 25.99506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663880000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 13892.2, "quote_volume": 1286.01756, "trades": 12, "taker_buy_volume": 12394.4, "taker_buy_quote": 1147.35316}, {"ts": 1769663940000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 5465.0, "quote_volume": 505.5125, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664000000, "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": 1769664060000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 1345.2, "quote_volume": 124.56552, "trades": 4, "taker_buy_volume": 1100.3, "taker_buy_quote": 101.88778}, {"ts": 1769664120000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 59.0, "quote_volume": 5.4634, "trades": 1, "taker_buy_volume": 59.0, "taker_buy_quote": 5.4634}, {"ts": 1769664180000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 4679.5, "quote_volume": 432.85375, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664240000, "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": 1769664300000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 1478.1, "quote_volume": 136.57644, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664360000, "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": 1769664420000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 3299.1, "quote_volume": 304.83684, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664480000, "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": 1769664540000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 5012.9, "quote_volume": 463.24992, "trades": 6, "taker_buy_volume": 5012.9, "taker_buy_quote": 463.24992}, {"ts": 1769664600000, "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": 1769664660000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 123.8, "quote_volume": 11.4515, "trades": 1, "taker_buy_volume": 123.8, "taker_buy_quote": 11.4515}, {"ts": 1769664720000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 4373.2, "quote_volume": 404.521, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664780000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 367.4, "quote_volume": 33.9845, "trades": 2, "taker_buy_volume": 367.4, "taker_buy_quote": 33.9845}, {"ts": 1769664840000, "open": 0.0925, "high": 0.0929, "low": 0.0925, "close": 0.0928, "volume": 59198.0, "quote_volume": 5485.5535, "trades": 28, "taker_buy_volume": 44501.9, "taker_buy_quote": 4121.75542}, {"ts": 1769664900000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 12722.2, "quote_volume": 1183.23124, "trades": 7, "taker_buy_volume": 12302.9, "taker_buy_quote": 1144.24827}, {"ts": 1769664960000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 31370.9, "quote_volume": 2919.0516, "trades": 20, "taker_buy_volume": 13704.4, "taker_buy_quote": 1275.61282}, {"ts": 1769665020000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 119.2, "quote_volume": 11.0856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665080000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 440.0, "quote_volume": 40.88485, "trades": 4, "taker_buy_volume": 210.7, "taker_buy_quote": 19.58288}, {"ts": 1769665140000, "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": 1769665200000, "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": 1769665260000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 124.3, "quote_volume": 11.54747, "trades": 1, "taker_buy_volume": 124.3, "taker_buy_quote": 11.54747}, {"ts": 1769665320000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 3364.4, "quote_volume": 312.55276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665380000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 3364.4, "quote_volume": 312.55276, "trades": 3, "taker_buy_volume": 3364.4, "taker_buy_quote": 312.55276}, {"ts": 1769665440000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 2508.8, "quote_volume": 233.06752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665500000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 3732.0, "quote_volume": 345.96851, "trades": 5, "taker_buy_volume": 3486.9, "taker_buy_quote": 323.23563}, {"ts": 1769665560000, "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": 1769665620000, "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": 1769665680000, "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": 1769665740000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 1013.6, "quote_volume": 94.06208, "trades": 3, "taker_buy_volume": 1013.6, "taker_buy_quote": 94.06208}, {"ts": 1769665800000, "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": 1769665860000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 18199.8, "quote_volume": 1688.94144, "trades": 5, "taker_buy_volume": 943.1, "taker_buy_quote": 87.51968}, {"ts": 1769665920000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 118.9, "quote_volume": 11.04581, "trades": 1, "taker_buy_volume": 118.9, "taker_buy_quote": 11.04581}, {"ts": 1769665980000, "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": 1769666040000, "open": 0.0929, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 9042.5, "quote_volume": 839.93043, "trades": 16, "taker_buy_volume": 1215.0, "taker_buy_quote": 112.8735}, {"ts": 1769666100000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 1454.1, "quote_volume": 134.64966, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666160000, "open": 0.0925, "high": 0.0925, "low": 0.0921, "close": 0.0921, "volume": 16404.1, "quote_volume": 1511.97024, "trades": 19, "taker_buy_volume": 12542.2, "taker_buy_quote": 1155.55698}, {"ts": 1769666220000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 300.0, "quote_volume": 27.66, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 27.66}, {"ts": 1769666280000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 6629.8, "quote_volume": 611.53336, "trades": 6, "taker_buy_volume": 6629.8, "taker_buy_quote": 611.53336}, {"ts": 1769666340000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 10235.8, "quote_volume": 945.77583, "trades": 7, "taker_buy_volume": 10235.8, "taker_buy_quote": 945.77583}, {"ts": 1769666400000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 1405.1, "quote_volume": 129.78582, "trades": 7, "taker_buy_volume": 239.3, "taker_buy_quote": 22.08739}, {"ts": 1769666460000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 8893.3, "quote_volume": 821.74092, "trades": 8, "taker_buy_volume": 5273.9, "taker_buy_quote": 487.30836}, {"ts": 1769666520000, "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": 1769666580000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 5618.7, "quote_volume": 519.16788, "trades": 7, "taker_buy_volume": 5440.1, "taker_buy_quote": 502.66524}, {"ts": 1769666640000, "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": 1769666700000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 396.9, "quote_volume": 36.69158, "trades": 3, "taker_buy_volume": 180.2, "taker_buy_quote": 16.6685}, {"ts": 1769666760000, "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": 1769666820000, "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": 1769666880000, "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": 1769666940000, "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": 1769667000000, "open": 0.0925, "high": 0.0925, "low": 0.0923, "close": 0.0923, "volume": 4953.4, "quote_volume": 457.49583, "trades": 11, "taker_buy_volume": 2206.5, "taker_buy_quote": 203.65995}, {"ts": 1769667060000, "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": 1769667120000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 4308.7, "quote_volume": 397.69301, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667180000, "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": 1769667240000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 1007.3, "quote_volume": 93.07452, "trades": 5, "taker_buy_volume": 826.4, "taker_buy_quote": 76.35936}, {"ts": 1769667300000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 2178.8, "quote_volume": 201.33825, "trades": 9, "taker_buy_volume": 1294.7, "taker_buy_quote": 119.64741}, {"ts": 1769667360000, "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": 1769667420000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 106.4, "quote_volume": 9.85264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667480000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 10183.7, "quote_volume": 943.02913, "trades": 15, "taker_buy_volume": 6749.6, "taker_buy_quote": 625.03147}, {"ts": 1769667540000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 9295.3, "quote_volume": 862.60384, "trades": 9, "taker_buy_volume": 5066.4, "taker_buy_quote": 470.16192}, {"ts": 1769667600000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 2329.6, "quote_volume": 215.95392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667660000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 3573.0, "quote_volume": 330.60726, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667720000, "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": 1769667780000, "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": 1769667840000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 12248.9, "quote_volume": 1131.91717, "trades": 9, "taker_buy_volume": 7183.5, "taker_buy_quote": 663.87421}, {"ts": 1769667900000, "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": 1769667960000, "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": 1769668020000, "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": 1769668080000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 5816.7, "quote_volume": 538.17844, "trades": 6, "taker_buy_volume": 2554.5, "taker_buy_quote": 236.41275}, {"ts": 1769668140000, "open": 0.0924, "high": 0.0924, "low": 0.092, "close": 0.0923, "volume": 91922.6, "quote_volume": 8470.79355, "trades": 39, "taker_buy_volume": 4554.7, "taker_buy_quote": 419.98018}, {"ts": 1769668200000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 1343.8, "quote_volume": 124.03274, "trades": 2, "taker_buy_volume": 1343.8, "taker_buy_quote": 124.03274}, {"ts": 1769668260000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 123.5, "quote_volume": 11.39905, "trades": 1, "taker_buy_volume": 123.5, "taker_buy_quote": 11.39905}, {"ts": 1769668320000, "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": 1769668380000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 3765.9, "quote_volume": 346.97323, "trades": 4, "taker_buy_volume": 1212.5, "taker_buy_quote": 111.67125}, {"ts": 1769668440000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 24843.1, "quote_volume": 2294.17601, "trades": 22, "taker_buy_volume": 22020.9, "taker_buy_quote": 2033.79459}, {"ts": 1769668500000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 5376.1, "quote_volume": 496.21403, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668560000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 10138.0, "quote_volume": 934.7416, "trades": 16, "taker_buy_volume": 8328.4, "taker_buy_quote": 767.87848}, {"ts": 1769668620000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 180.9, "quote_volume": 16.67898, "trades": 2, "taker_buy_volume": 180.9, "taker_buy_quote": 16.67898}, {"ts": 1769668680000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 3304.5, "quote_volume": 304.6749, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668740000, "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": 1769668800000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 1222.1, "quote_volume": 112.67762, "trades": 5, "taker_buy_volume": 1041.5, "taker_buy_quote": 96.0263}, {"ts": 1769668860000, "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": 1769668920000, "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": 1769668980000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 57.2, "quote_volume": 5.27384, "trades": 1, "taker_buy_volume": 57.2, "taker_buy_quote": 5.27384}, {"ts": 1769669040000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 1130.5, "quote_volume": 104.22513, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669100000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 11109.3, "quote_volume": 1022.07342, "trades": 12, "taker_buy_volume": 57.3, "taker_buy_quote": 5.2716}, {"ts": 1769669160000, "open": 0.092, "high": 0.0923, "low": 0.092, "close": 0.092, "volume": 105213.7, "quote_volume": 9685.00044, "trades": 56, "taker_buy_volume": 83485.1, "taker_buy_quote": 7684.16478}, {"ts": 1769669220000, "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": 1769669280000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 35825.2, "quote_volume": 3292.33588, "trades": 27, "taker_buy_volume": 8787.4, "taker_buy_quote": 807.56206}, {"ts": 1769669340000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 1507.4, "quote_volume": 138.6808, "trades": 4, "taker_buy_volume": 1507.4, "taker_buy_quote": 138.6808}, {"ts": 1769669400000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 38197.3, "quote_volume": 3510.34989, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669460000, "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": 1769669520000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 2400.0, "quote_volume": 220.32, "trades": 9, "taker_buy_volume": 822.4, "taker_buy_quote": 75.49632}, {"ts": 1769669580000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 12947.6, "quote_volume": 1188.68185, "trades": 10, "taker_buy_volume": 12947.6, "taker_buy_quote": 1188.68185}, {"ts": 1769669640000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 57.5, "quote_volume": 5.28425, "trades": 1, "taker_buy_volume": 57.5, "taker_buy_quote": 5.28425}, {"ts": 1769669700000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 114.8, "quote_volume": 10.56734, "trades": 2, "taker_buy_volume": 114.8, "taker_buy_quote": 10.56734}, {"ts": 1769669760000, "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": 1769669820000, "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": 1769669880000, "open": 0.0922, "high": 0.0923, "low": 0.0919, "close": 0.0922, "volume": 107398.3, "quote_volume": 9894.46633, "trades": 69, "taker_buy_volume": 59691.6, "taker_buy_quote": 5504.03193}, {"ts": 1769669940000, "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": 1769670000000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 5309.2, "quote_volume": 490.03916, "trades": 6, "taker_buy_volume": 1391.6, "taker_buy_quote": 128.44468}, {"ts": 1769670060000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 3364.4, "quote_volume": 310.53412, "trades": 2, "taker_buy_volume": 3364.4, "taker_buy_quote": 310.53412}, {"ts": 1769670120000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 122.4, "quote_volume": 11.30976, "trades": 1, "taker_buy_volume": 122.4, "taker_buy_quote": 11.30976}, {"ts": 1769670180000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 705.1, "quote_volume": 65.22175, "trades": 2, "taker_buy_volume": 648.1, "taker_buy_quote": 59.94925}, {"ts": 1769670240000, "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": 1769670300000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 57.0, "quote_volume": 5.2725, "trades": 1, "taker_buy_volume": 57.0, "taker_buy_quote": 5.2725}, {"ts": 1769670360000, "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": 1769670420000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 17435.6, "quote_volume": 1611.04944, "trades": 9, "taker_buy_volume": 9701.2, "taker_buy_quote": 896.39088}, {"ts": 1769670480000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 76.7, "quote_volume": 7.08708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670540000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 37373.6, "quote_volume": 3449.92287, "trades": 33, "taker_buy_volume": 121.7, "taker_buy_quote": 11.23291}, {"ts": 1769670600000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 1443.1, "quote_volume": 133.05382, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670660000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 119.4, "quote_volume": 11.00868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670720000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 827.2, "quote_volume": 76.18512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670780000, "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": 1769670840000, "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": 1769670900000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 6142.5, "quote_volume": 564.95833, "trades": 6, "taker_buy_volume": 1142.5, "taker_buy_quote": 105.11}, {"ts": 1769670960000, "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": 1769671020000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 115.5, "quote_volume": 10.626, "trades": 1, "taker_buy_volume": 115.5, "taker_buy_quote": 10.626}, {"ts": 1769671080000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 5106.1, "quote_volume": 469.7612, "trades": 8, "taker_buy_volume": 5106.1, "taker_buy_quote": 469.7612}, {"ts": 1769671140000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 74859.8, "quote_volume": 6892.48208, "trades": 36, "taker_buy_volume": 51082.4, "taker_buy_quote": 4702.44956}, {"ts": 1769671200000, "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": 1769671260000, "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": 1769671320000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 737.4, "quote_volume": 67.93828, "trades": 4, "taker_buy_volume": 57.3, "taker_buy_quote": 5.28306}, {"ts": 1769671380000, "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": 1769671440000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 1508.6, "quote_volume": 139.09292, "trades": 5, "taker_buy_volume": 1329.4, "taker_buy_quote": 122.57068}, {"ts": 1769671500000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 176.8, "quote_volume": 16.31864, "trades": 2, "taker_buy_volume": 176.8, "taker_buy_quote": 16.31864}, {"ts": 1769671560000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 3022.5, "quote_volume": 278.97675, "trades": 8, "taker_buy_volume": 239.7, "taker_buy_quote": 22.12431}, {"ts": 1769671620000, "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": 1769671680000, "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": 1769671740000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 8492.6, "quote_volume": 782.4762, "trades": 13, "taker_buy_volume": 3990.0, "taker_buy_quote": 367.479}, {"ts": 1769671800000, "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": 1769671860000, "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": 1769671920000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 12631.0, "quote_volume": 1163.03629, "trades": 14, "taker_buy_volume": 2771.0, "taker_buy_quote": 255.3647}, {"ts": 1769671980000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 1027.6, "quote_volume": 94.64196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672040000, "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": 1769672100000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 1398.4, "quote_volume": 128.93248, "trades": 5, "taker_buy_volume": 1157.8, "taker_buy_quote": 106.74916}, {"ts": 1769672160000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 443.3, "quote_volume": 40.87226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672220000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 1454.1, "quote_volume": 134.06802, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672280000, "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": 1769672340000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 122.5, "quote_volume": 11.2945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672400000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 1454.8, "quote_volume": 133.98708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672460000, "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": 1769672520000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 9250.5, "quote_volume": 851.97105, "trades": 2, "taker_buy_volume": 9250.5, "taker_buy_quote": 851.97105}, {"ts": 1769672580000, "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": 1769672640000, "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": 1769672700000, "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": 1769672760000, "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": 1769672820000, "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": 1769672880000, "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": 1769672940000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 91.4, "quote_volume": 8.42708, "trades": 2, "taker_buy_volume": 91.4, "taker_buy_quote": 8.42708}, {"ts": 1769673000000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 95.9, "quote_volume": 8.83239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673060000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 2149.6, "quote_volume": 198.08673, "trades": 8, "taker_buy_volume": 1970.0, "taker_buy_quote": 181.54557}, {"ts": 1769673120000, "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": 1769673180000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 57.3, "quote_volume": 5.28306, "trades": 1, "taker_buy_volume": 57.3, "taker_buy_quote": 5.28306}, {"ts": 1769673240000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 40777.4, "quote_volume": 3758.08776, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673300000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 666.3, "quote_volume": 61.43286, "trades": 1, "taker_buy_volume": 666.3, "taker_buy_quote": 61.43286}, {"ts": 1769673360000, "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": 1769673420000, "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": 1769673480000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 1434.1, "quote_volume": 132.26085, "trades": 4, "taker_buy_volume": 1195.3, "taker_buy_quote": 110.24349}, {"ts": 1769673540000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 7783.4, "quote_volume": 716.23028, "trades": 17, "taker_buy_volume": 2873.8, "taker_buy_quote": 264.3896}, {"ts": 1769673600000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 2794.1, "quote_volume": 257.05728, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673660000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 18690.6, "quote_volume": 1715.47527, "trades": 26, "taker_buy_volume": 1370.7, "taker_buy_quote": 125.95541}, {"ts": 1769673720000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 11279.8, "quote_volume": 1036.36751, "trades": 14, "taker_buy_volume": 10658.3, "taker_buy_quote": 979.36426}, {"ts": 1769673780000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 1335.4, "quote_volume": 122.72326, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673840000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 1313.7, "quote_volume": 120.7166, "trades": 4, "taker_buy_volume": 1189.4, "taker_buy_quote": 109.30586}, {"ts": 1769673900000, "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": 1769673960000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0915, "volume": 22759.3, "quote_volume": 2083.4038, "trades": 15, "taker_buy_volume": 9295.4, "taker_buy_quote": 850.5291}, {"ts": 1769674020000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 497.6, "quote_volume": 45.5304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674080000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 4463.2, "quote_volume": 408.3828, "trades": 9, "taker_buy_volume": 178.5, "taker_buy_quote": 16.33275}, {"ts": 1769674140000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 7718.2, "quote_volume": 706.2153, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674200000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 9310.9, "quote_volume": 852.53624, "trades": 14, "taker_buy_volume": 7339.2, "taker_buy_quote": 672.05002}, {"ts": 1769674260000, "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": 1769674320000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 349.3, "quote_volume": 31.93817, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674380000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 1696.8, "quote_volume": 155.19763, "trades": 4, "taker_buy_volume": 121.7, "taker_buy_quote": 11.13555}, {"ts": 1769674440000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 478.5, "quote_volume": 43.68705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674500000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 2271.6, "quote_volume": 207.62424, "trades": 2, "taker_buy_volume": 2271.6, "taker_buy_quote": 207.62424}, {"ts": 1769674560000, "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": 1769674620000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 2149.4, "quote_volume": 196.45516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674680000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 2267.0, "quote_volume": 207.2038, "trades": 2, "taker_buy_volume": 117.6, "taker_buy_quote": 10.74864}, {"ts": 1769674740000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 247.7, "quote_volume": 22.66455, "trades": 2, "taker_buy_volume": 123.6, "taker_buy_quote": 11.3094}, {"ts": 1769674800000, "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": 1769674860000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 300.8, "quote_volume": 27.49312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674920000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 3220.4, "quote_volume": 294.02252, "trades": 4, "taker_buy_volume": 3097.4, "taker_buy_quote": 282.79262}, {"ts": 1769674980000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 121.1, "quote_volume": 11.06854, "trades": 1, "taker_buy_volume": 121.1, "taker_buy_quote": 11.06854}, {"ts": 1769675040000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 1457.5, "quote_volume": 133.08179, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675100000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 179.4, "quote_volume": 16.39716, "trades": 2, "taker_buy_volume": 179.4, "taker_buy_quote": 16.39716}, {"ts": 1769675160000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 57.8, "quote_volume": 5.2887, "trades": 1, "taker_buy_volume": 57.8, "taker_buy_quote": 5.2887}, {"ts": 1769675220000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 14792.6, "quote_volume": 1354.98034, "trades": 17, "taker_buy_volume": 9272.9, "taker_buy_quote": 849.39764}, {"ts": 1769675280000, "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": 1769675340000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 2455.6, "quote_volume": 225.16605, "trades": 4, "taker_buy_volume": 2207.0, "taker_buy_quote": 202.3819}, {"ts": 1769675400000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 2393.4, "quote_volume": 219.22318, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675460000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 665.8, "quote_volume": 60.85412, "trades": 3, "taker_buy_volume": 200.0, "taker_buy_quote": 18.28}, {"ts": 1769675520000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 1196.7, "quote_volume": 109.25112, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.3}, {"ts": 1769675580000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 15223.6, "quote_volume": 1390.80426, "trades": 23, "taker_buy_volume": 14975.9, "taker_buy_quote": 1368.18925}, {"ts": 1769675640000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 31380.8, "quote_volume": 2860.8139, "trades": 25, "taker_buy_volume": 9842.7, "taker_buy_quote": 897.37131}, {"ts": 1769675700000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 19600.6, "quote_volume": 1783.49563, "trades": 14, "taker_buy_volume": 2706.5, "taker_buy_quote": 246.2915}, {"ts": 1769675760000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 7109.9, "quote_volume": 645.92288, "trades": 13, "taker_buy_volume": 1409.5, "taker_buy_quote": 128.02892}, {"ts": 1769675820000, "open": 0.0908, "high": 0.0914, "low": 0.0908, "close": 0.0914, "volume": 100920.4, "quote_volume": 9209.70483, "trades": 64, "taker_buy_volume": 86894.8, "taker_buy_quote": 7929.20483}, {"ts": 1769675880000, "open": 0.0914, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 19768.1, "quote_volume": 1807.06391, "trades": 28, "taker_buy_volume": 8715.1, "taker_buy_quote": 796.83604}, {"ts": 1769675940000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 6965.8, "quote_volume": 637.03426, "trades": 9, "taker_buy_volume": 3601.4, "taker_buy_quote": 329.5281}, {"ts": 1769676000000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 23361.5, "quote_volume": 2132.70049, "trades": 13, "taker_buy_volume": 7870.2, "taker_buy_quote": 718.54926}, {"ts": 1769676060000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 3937.7, "quote_volume": 359.25759, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676120000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 1576.7, "quote_volume": 143.79504, "trades": 7, "taker_buy_volume": 179.7, "taker_buy_quote": 16.38864}, {"ts": 1769676180000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 5163.3, "quote_volume": 470.51053, "trades": 8, "taker_buy_volume": 824.2, "taker_buy_quote": 75.08462}, {"ts": 1769676240000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 9483.7, "quote_volume": 864.86764, "trades": 11, "taker_buy_volume": 9123.6, "taker_buy_quote": 832.02652}, {"ts": 1769676300000, "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": 1769676360000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 12644.3, "quote_volume": 1153.16016, "trades": 5, "taker_buy_volume": 12523.1, "taker_buy_quote": 1142.10672}, {"ts": 1769676420000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 4636.3, "quote_volume": 422.33488, "trades": 6, "taker_buy_volume": 200.0, "taker_buy_quote": 18.2}, {"ts": 1769676480000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 12747.4, "quote_volume": 1160.0134, "trades": 9, "taker_buy_volume": 4157.6, "taker_buy_quote": 378.3416}, {"ts": 1769676540000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 3651.7, "quote_volume": 332.3047, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676600000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 10790.8, "quote_volume": 981.9628, "trades": 9, "taker_buy_volume": 1514.6, "taker_buy_quote": 137.8286}, {"ts": 1769676660000, "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": 1769676720000, "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": 1769676780000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 2126.9, "quote_volume": 193.5479, "trades": 4, "taker_buy_volume": 2126.9, "taker_buy_quote": 193.5479}, {"ts": 1769676840000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 2284.5, "quote_volume": 207.8895, "trades": 4, "taker_buy_volume": 2284.5, "taker_buy_quote": 207.8895}, {"ts": 1769676900000, "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": 1769676960000, "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": 1769677020000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 500.0, "quote_volume": 45.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677080000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 14328.7, "quote_volume": 1303.9117, "trades": 9, "taker_buy_volume": 14270.7, "taker_buy_quote": 1298.6337}, {"ts": 1769677140000, "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": 1769677200000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 239.7, "quote_volume": 21.84247, "trades": 3, "taker_buy_volume": 239.7, "taker_buy_quote": 21.84247}, {"ts": 1769677260000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 1272.9, "quote_volume": 116.21577, "trades": 2, "taker_buy_volume": 1272.9, "taker_buy_quote": 116.21577}, {"ts": 1769677320000, "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": 1769677380000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 9288.7, "quote_volume": 848.98718, "trades": 8, "taker_buy_volume": 9288.7, "taker_buy_quote": 848.98718}, {"ts": 1769677440000, "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": 1769677500000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 9010.3, "quote_volume": 823.12022, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677560000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 1497.7, "quote_volume": 136.91228, "trades": 4, "taker_buy_volume": 1497.7, "taker_buy_quote": 136.91228}, {"ts": 1769677620000, "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": 1769677680000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 1566.7, "quote_volume": 143.34102, "trades": 5, "taker_buy_volume": 1446.4, "taker_buy_quote": 132.3456}, {"ts": 1769677740000, "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": 1769677800000, "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": 1769677860000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 57.7, "quote_volume": 5.27378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677920000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 19530.6, "quote_volume": 1781.56888, "trades": 15, "taker_buy_volume": 57.8, "taker_buy_quote": 5.27714}, {"ts": 1769677980000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 9801.1, "quote_volume": 894.84043, "trades": 8, "taker_buy_volume": 9801.1, "taker_buy_quote": 894.84043}, {"ts": 1769678040000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 15769.6, "quote_volume": 1441.34144, "trades": 6, "taker_buy_volume": 15769.6, "taker_buy_quote": 1441.34144}, {"ts": 1769678100000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 16013.8, "quote_volume": 1464.16284, "trades": 9, "taker_buy_volume": 5592.2, "taker_buy_quote": 511.6286}, {"ts": 1769678160000, "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": 1769678220000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 4163.0, "quote_volume": 380.67496, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678280000, "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": 1769678340000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 1392.1, "quote_volume": 127.23794, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678400000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 4883.0, "quote_volume": 446.3062, "trades": 4, "taker_buy_volume": 4883.0, "taker_buy_quote": 446.3062}, {"ts": 1769678460000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 1905.5, "quote_volume": 174.35325, "trades": 4, "taker_buy_volume": 1905.5, "taker_buy_quote": 174.35325}, {"ts": 1769678520000, "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": 1769678580000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 1503.6, "quote_volume": 137.5794, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678640000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 884.6, "quote_volume": 80.9409, "trades": 2, "taker_buy_volume": 884.6, "taker_buy_quote": 80.9409}, {"ts": 1769678700000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 1144.0, "quote_volume": 104.676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678760000, "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": 1769678820000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 1503.3, "quote_volume": 137.52099, "trades": 5, "taker_buy_volume": 1193.7, "taker_buy_quote": 109.22355}, {"ts": 1769678880000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 21627.2, "quote_volume": 1980.96648, "trades": 9, "taker_buy_volume": 21627.2, "taker_buy_quote": 1980.96648}, {"ts": 1769678940000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 19442.8, "quote_volume": 1784.66096, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679000000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0915, "volume": 5705.0, "quote_volume": 523.11153, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679060000, "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": 1769679120000, "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": 1769679180000, "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": 1769679240000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 395.2, "quote_volume": 36.1608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679300000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 99.9, "quote_volume": 9.14085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679360000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 421.5, "quote_volume": 38.56725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679420000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 1394.0, "quote_volume": 127.6725, "trades": 2, "taker_buy_volume": 1215.0, "taker_buy_quote": 111.294}, {"ts": 1769679480000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 81.4, "quote_volume": 7.45624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679540000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 122.5, "quote_volume": 11.25775, "trades": 1, "taker_buy_volume": 122.5, "taker_buy_quote": 11.25775}, {"ts": 1769679600000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 124.5, "quote_volume": 11.44155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679660000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 243.7, "quote_volume": 22.35957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679720000, "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": 1769679780000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 57.6, "quote_volume": 5.28192, "trades": 1, "taker_buy_volume": 57.6, "taker_buy_quote": 5.28192}, {"ts": 1769679840000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 354.0, "quote_volume": 32.4618, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679900000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 545.2, "quote_volume": 49.99484, "trades": 1, "taker_buy_volume": 545.2, "taker_buy_quote": 49.99484}, {"ts": 1769679960000, "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": 1769680020000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1552.2, "quote_volume": 142.18152, "trades": 7, "taker_buy_volume": 57.6, "taker_buy_quote": 5.27616}, {"ts": 1769680080000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1006.7, "quote_volume": 92.21372, "trades": 3, "taker_buy_volume": 1006.7, "taker_buy_quote": 92.21372}, {"ts": 1769680140000, "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": 1769680200000, "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": 1769680260000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 826.9, "quote_volume": 75.74404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680320000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 345.9, "quote_volume": 31.70084, "trades": 3, "taker_buy_volume": 345.9, "taker_buy_quote": 31.70084}, {"ts": 1769680380000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 178.1, "quote_volume": 16.31396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680440000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 9233.2, "quote_volume": 845.76112, "trades": 12, "taker_buy_volume": 9055.0, "taker_buy_quote": 829.438}, {"ts": 1769680500000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 387.1, "quote_volume": 35.45836, "trades": 3, "taker_buy_volume": 387.1, "taker_buy_quote": 35.45836}, {"ts": 1769680560000, "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": 1769680620000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 33414.5, "quote_volume": 3057.25935, "trades": 27, "taker_buy_volume": 4586.7, "taker_buy_quote": 419.63673}, {"ts": 1769680680000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 5452.2, "quote_volume": 498.98099, "trades": 5, "taker_buy_volume": 5452.2, "taker_buy_quote": 498.98099}, {"ts": 1769680740000, "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": 1769680800000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 13975.8, "quote_volume": 1278.7857, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680860000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 6553.8, "quote_volume": 599.17311, "trades": 7, "taker_buy_volume": 1339.0, "taker_buy_quote": 122.5185}, {"ts": 1769680920000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 124.6, "quote_volume": 11.38844, "trades": 1, "taker_buy_volume": 124.6, "taker_buy_quote": 11.38844}, {"ts": 1769680980000, "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": 1769681040000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 119.8, "quote_volume": 10.94972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681100000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 119.8, "quote_volume": 10.94972, "trades": 1, "taker_buy_volume": 119.8, "taker_buy_quote": 10.94972}, {"ts": 1769681160000, "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": 1769681220000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 14139.0, "quote_volume": 1295.34895, "trades": 8, "taker_buy_volume": 12924.0, "taker_buy_quote": 1183.93345}, {"ts": 1769681280000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 1687.2, "quote_volume": 154.74386, "trades": 5, "taker_buy_volume": 1491.2, "taker_buy_quote": 136.77066}, {"ts": 1769681340000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 761.1, "quote_volume": 69.79287, "trades": 5, "taker_buy_volume": 518.1, "taker_buy_quote": 47.50977}, {"ts": 1769681400000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 7492.2, "quote_volume": 686.9553, "trades": 12, "taker_buy_volume": 6697.8, "taker_buy_quote": 614.18826}, {"ts": 1769681460000, "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": 1769681520000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 721.7, "quote_volume": 66.16224, "trades": 3, "taker_buy_volume": 545.2, "taker_buy_quote": 49.99484}, {"ts": 1769681580000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 179.2, "quote_volume": 16.41472, "trades": 2, "taker_buy_volume": 179.2, "taker_buy_quote": 16.41472}, {"ts": 1769681640000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1504.0, "quote_volume": 137.7664, "trades": 5, "taker_buy_volume": 1326.9, "taker_buy_quote": 121.54404}, {"ts": 1769681700000, "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": 1769681760000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 2745.6, "quote_volume": 251.49696, "trades": 5, "taker_buy_volume": 1336.3, "taker_buy_quote": 122.40508}, {"ts": 1769681820000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 489.0, "quote_volume": 44.82927, "trades": 2, "taker_buy_volume": 489.0, "taker_buy_quote": 44.82927}, {"ts": 1769681880000, "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": 1769681940000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 124.6, "quote_volume": 11.41336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682000000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 74.7, "quote_volume": 6.83505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682060000, "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": 1769682120000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1057.1, "quote_volume": 96.83036, "trades": 5, "taker_buy_volume": 1057.1, "taker_buy_quote": 96.83036}, {"ts": 1769682180000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 895.5, "quote_volume": 82.0278, "trades": 3, "taker_buy_volume": 775.0, "taker_buy_quote": 70.99}, {"ts": 1769682240000, "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": 1769682300000, "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": 1769682360000, "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": 1769682420000, "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": 1769682480000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 338.1, "quote_volume": 30.96996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682540000, "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": 1769682600000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 5477.1, "quote_volume": 501.85752, "trades": 12, "taker_buy_volume": 1729.0, "taker_buy_quote": 158.53156}, {"ts": 1769682660000, "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": 1769682720000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 8524.4, "quote_volume": 779.9826, "trades": 16, "taker_buy_volume": 3236.9, "taker_buy_quote": 296.17635}, {"ts": 1769682780000, "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": 1769682840000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 4056.6, "quote_volume": 371.1789, "trades": 9, "taker_buy_volume": 2783.9, "taker_buy_quote": 254.72685}, {"ts": 1769682900000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 238.9, "quote_volume": 21.85935, "trades": 3, "taker_buy_volume": 238.9, "taker_buy_quote": 21.85935}, {"ts": 1769682960000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 57.7, "quote_volume": 5.27955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683020000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 412.1, "quote_volume": 37.66594, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683080000, "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": 1769683140000, "open": 0.0914, "high": 0.0914, "low": 0.0911, "close": 0.0912, "volume": 44133.9, "quote_volume": 4027.24188, "trades": 30, "taker_buy_volume": 3013.5, "taker_buy_quote": 274.64691}, {"ts": 1769683200000, "open": 0.0911, "high": 0.0913, "low": 0.091, "close": 0.0913, "volume": 10521.0, "quote_volume": 958.15222, "trades": 20, "taker_buy_volume": 4810.0, "taker_buy_quote": 438.24123}, {"ts": 1769683260000, "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": 1769683320000, "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": 1769683380000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 3077.8, "quote_volume": 280.69536, "trades": 9, "taker_buy_volume": 1396.5, "taker_buy_quote": 127.3608}, {"ts": 1769683440000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 2107.7, "quote_volume": 192.41474, "trades": 4, "taker_buy_volume": 2107.7, "taker_buy_quote": 192.41474}, {"ts": 1769683500000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 176.6, "quote_volume": 16.10592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683560000, "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": 1769683620000, "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": 1769683680000, "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": 1769683740000, "open": 0.0911, "high": 0.0911, "low": 0.0908, "close": 0.0908, "volume": 31625.5, "quote_volume": 2874.07709, "trades": 38, "taker_buy_volume": 4628.5, "taker_buy_quote": 420.5821}, {"ts": 1769683800000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1007.2, "quote_volume": 91.55448, "trades": 3, "taker_buy_volume": 1007.2, "taker_buy_quote": 91.55448}, {"ts": 1769683860000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 2480.9, "quote_volume": 225.87029, "trades": 7, "taker_buy_volume": 2480.9, "taker_buy_quote": 225.87029}, {"ts": 1769683920000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 5194.8, "quote_volume": 473.76576, "trades": 5, "taker_buy_volume": 5136.9, "taker_buy_quote": 468.48528}, {"ts": 1769683980000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 1395.6, "quote_volume": 127.13916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684040000, "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": 1769684100000, "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": 1769684160000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 2207.0, "quote_volume": 200.837, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684220000, "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": 1769684280000, "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": 1769684340000, "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": 1769684400000, "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": 1769684460000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 10161.9, "quote_volume": 923.71671, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684520000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 2742.3, "quote_volume": 249.30507, "trades": 6, "taker_buy_volume": 2742.3, "taker_buy_quote": 249.30507}, {"ts": 1769684580000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 1571.2, "quote_volume": 142.78652, "trades": 9, "taker_buy_volume": 358.5, "taker_buy_quote": 32.56988}, {"ts": 1769684640000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 180.7, "quote_volume": 16.4437, "trades": 2, "taker_buy_volume": 180.7, "taker_buy_quote": 16.4437}, {"ts": 1769684700000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 536.8, "quote_volume": 48.81324, "trades": 6, "taker_buy_volume": 178.8, "taker_buy_quote": 16.25292}, {"ts": 1769684760000, "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": 1769684820000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 795.0, "quote_volume": 72.25663, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684880000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 11031.9, "quote_volume": 1001.71448, "trades": 15, "taker_buy_volume": 9727.7, "taker_buy_quote": 883.29312}, {"ts": 1769684940000, "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": 1769685000000, "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": 1769685060000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1290.7, "quote_volume": 117.32463, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685120000, "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": 1769685180000, "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": 1769685240000, "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": 1769685300000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 5808.8, "quote_volume": 527.43904, "trades": 11, "taker_buy_volume": 4357.2, "taker_buy_quote": 395.63376}, {"ts": 1769685360000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 11642.0, "quote_volume": 1056.84817, "trades": 14, "taker_buy_volume": 2022.1, "taker_buy_quote": 183.58898}, {"ts": 1769685420000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 31638.9, "quote_volume": 2869.21715, "trades": 34, "taker_buy_volume": 26054.9, "taker_buy_quote": 2363.17943}, {"ts": 1769685480000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0905, "volume": 31248.9, "quote_volume": 2827.81663, "trades": 20, "taker_buy_volume": 181.4, "taker_buy_quote": 16.43484}, {"ts": 1769685540000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 7540.2, "quote_volume": 682.66351, "trades": 12, "taker_buy_volume": 7485.0, "taker_buy_quote": 677.66791}, {"ts": 1769685600000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 22941.7, "quote_volume": 2076.22385, "trades": 13, "taker_buy_volume": 1517.7, "taker_buy_quote": 137.35185}, {"ts": 1769685660000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 18646.5, "quote_volume": 1687.15703, "trades": 15, "taker_buy_volume": 363.6, "taker_buy_quote": 32.9058}, {"ts": 1769685720000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 1446.0, "quote_volume": 130.59158, "trades": 6, "taker_buy_volume": 1019.9, "taker_buy_quote": 92.09697}, {"ts": 1769685780000, "open": 0.0903, "high": 0.0903, "low": 0.0899, "close": 0.0902, "volume": 163838.4, "quote_volume": 14757.55712, "trades": 93, "taker_buy_volume": 37630.9, "taker_buy_quote": 3391.78218}, {"ts": 1769685840000, "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": 1769685900000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 9596.2, "quote_volume": 865.57724, "trades": 7, "taker_buy_volume": 122.4, "taker_buy_quote": 11.04048}, {"ts": 1769685960000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 4277.5, "quote_volume": 385.51848, "trades": 6, "taker_buy_volume": 124.5, "taker_buy_quote": 11.2299}, {"ts": 1769686020000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 5975.0, "quote_volume": 538.0797, "trades": 8, "taker_buy_volume": 3450.0, "taker_buy_quote": 310.71119}, {"ts": 1769686080000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 231.8, "quote_volume": 20.89626, "trades": 2, "taker_buy_volume": 231.8, "taker_buy_quote": 20.89626}, {"ts": 1769686140000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 5455.1, "quote_volume": 491.50451, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686200000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 544.8, "quote_volume": 49.11689, "trades": 4, "taker_buy_volume": 544.8, "taker_buy_quote": 49.11689}, {"ts": 1769686260000, "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": 1769686320000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 5174.4, "quote_volume": 466.78898, "trades": 7, "taker_buy_volume": 704.4, "taker_buy_quote": 63.59498}, {"ts": 1769686380000, "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": 1769686440000, "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": 1769686500000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 646.0, "quote_volume": 58.2692, "trades": 1, "taker_buy_volume": 646.0, "taker_buy_quote": 58.2692}, {"ts": 1769686560000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 1764.9, "quote_volume": 159.32164, "trades": 8, "taker_buy_volume": 1275.4, "taker_buy_quote": 115.14427}, {"ts": 1769686620000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 1043.0, "quote_volume": 94.0786, "trades": 3, "taker_buy_volume": 921.0, "taker_buy_quote": 83.0742}, {"ts": 1769686680000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 2455.5, "quote_volume": 221.4861, "trades": 4, "taker_buy_volume": 2379.8, "taker_buy_quote": 214.65796}, {"ts": 1769686740000, "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": 1769686800000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 110.8, "quote_volume": 10.00524, "trades": 1, "taker_buy_volume": 110.8, "taker_buy_quote": 10.00524}, {"ts": 1769686860000, "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": 1769686920000, "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": 1769686980000, "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": 1769687040000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 2407.2, "quote_volume": 217.12944, "trades": 7, "taker_buy_volume": 190.0, "taker_buy_quote": 17.138}, {"ts": 1769687100000, "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": 1769687160000, "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": 1769687220000, "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": 1769687280000, "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": 1769687340000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 7110.9, "quote_volume": 640.32467, "trades": 18, "taker_buy_volume": 2385.3, "taker_buy_quote": 214.89141}, {"ts": 1769687400000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 177.7, "quote_volume": 16.01077, "trades": 2, "taker_buy_volume": 177.7, "taker_buy_quote": 16.01077}, {"ts": 1769687460000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 183.4, "quote_volume": 16.54268, "trades": 2, "taker_buy_volume": 183.4, "taker_buy_quote": 16.54268}, {"ts": 1769687520000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 3485.0, "quote_volume": 314.6955, "trades": 4, "taker_buy_volume": 3485.0, "taker_buy_quote": 314.6955}, {"ts": 1769687580000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 355.2, "quote_volume": 32.07456, "trades": 4, "taker_buy_volume": 177.7, "taker_buy_quote": 16.04631}, {"ts": 1769687640000, "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": 1769687700000, "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": 1769687760000, "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": 1769687820000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0902, "volume": 20947.5, "quote_volume": 1892.02745, "trades": 18, "taker_buy_volume": 897.0, "taker_buy_quote": 81.0888}, {"ts": 1769687880000, "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": 1769687940000, "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": 1769688000000, "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": 1769688060000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 7841.2, "quote_volume": 706.49212, "trades": 9, "taker_buy_volume": 7658.7, "taker_buy_quote": 690.04887}, {"ts": 1769688120000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 7925.8, "quote_volume": 714.24526, "trades": 14, "taker_buy_volume": 4878.7, "taker_buy_quote": 439.58864}, {"ts": 1769688180000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 123.1, "quote_volume": 11.10362, "trades": 1, "taker_buy_volume": 123.1, "taker_buy_quote": 11.10362}, {"ts": 1769688240000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 1377.7, "quote_volume": 124.26854, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688300000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 374.3, "quote_volume": 33.74901, "trades": 3, "taker_buy_volume": 245.8, "taker_buy_quote": 22.17116}, {"ts": 1769688360000, "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": 1769688420000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 1017.7, "quote_volume": 91.7192, "trades": 3, "taker_buy_volume": 123.1, "taker_buy_quote": 11.10362}, {"ts": 1769688480000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 124.4, "quote_volume": 11.22088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688540000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 121.6, "quote_volume": 10.96832, "trades": 1, "taker_buy_volume": 121.6, "taker_buy_quote": 10.96832}, {"ts": 1769688600000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 2165.1, "quote_volume": 195.29202, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688660000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 23250.8, "quote_volume": 2096.98409, "trades": 17, "taker_buy_volume": 11831.5, "taker_buy_quote": 1067.2013}, {"ts": 1769688720000, "open": 0.0902, "high": 0.0904, "low": 0.0902, "close": 0.0904, "volume": 1310.9, "quote_volume": 118.36246, "trades": 5, "taker_buy_volume": 1310.9, "taker_buy_quote": 118.36246}, {"ts": 1769688780000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 12572.8, "quote_volume": 1136.58112, "trades": 8, "taker_buy_volume": 10410.4, "taker_buy_quote": 941.10016}, {"ts": 1769688840000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 6526.4, "quote_volume": 589.89701, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688900000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 120.1, "quote_volume": 10.84503, "trades": 1, "taker_buy_volume": 120.1, "taker_buy_quote": 10.84503}, {"ts": 1769688960000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 122.5, "quote_volume": 11.06175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689020000, "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": 1769689080000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 34451.9, "quote_volume": 3114.31226, "trades": 25, "taker_buy_volume": 32077.4, "taker_buy_quote": 2899.65746}, {"ts": 1769689140000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 7835.0, "quote_volume": 707.5005, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689200000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 82.7, "quote_volume": 7.45954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689260000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 2699.7, "quote_volume": 243.51294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689320000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 2774.5, "quote_volume": 249.98245, "trades": 4, "taker_buy_volume": 1436.9, "taker_buy_quote": 129.46469}, {"ts": 1769689380000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 123.1, "quote_volume": 11.09131, "trades": 1, "taker_buy_volume": 123.1, "taker_buy_quote": 11.09131}, {"ts": 1769689440000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 119.8, "quote_volume": 10.80596, "trades": 1, "taker_buy_volume": 119.8, "taker_buy_quote": 10.80596}, {"ts": 1769689500000, "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": 1769689560000, "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": 1769689620000, "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": 1769689680000, "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": 1769689740000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 121.8, "quote_volume": 10.98636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689800000, "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": 1769689860000, "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": 1769689920000, "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": 1769689980000, "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": 1769690040000, "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": 1769690100000, "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": 1769690160000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 9795.8, "quote_volume": 882.60158, "trades": 12, "taker_buy_volume": 7733.3, "taker_buy_quote": 696.77033}, {"ts": 1769690220000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 15966.4, "quote_volume": 1436.976, "trades": 16, "taker_buy_volume": 10334.2, "taker_buy_quote": 930.078}, {"ts": 1769690280000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 8916.5, "quote_volume": 803.06657, "trades": 8, "taker_buy_volume": 5815.7, "taker_buy_quote": 523.99457}, {"ts": 1769690340000, "open": 0.09, "high": 0.09, "low": 0.0888, "close": 0.089, "volume": 229103.5, "quote_volume": 20467.1613, "trades": 168, "taker_buy_volume": 69852.0, "taker_buy_quote": 6235.81354}, {"ts": 1769690400000, "open": 0.0891, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 47795.6, "quote_volume": 4260.30883, "trades": 44, "taker_buy_volume": 37822.6, "taker_buy_quote": 3371.50787}, {"ts": 1769690460000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 23810.4, "quote_volume": 2129.46974, "trades": 18, "taker_buy_volume": 2868.1, "taker_buy_quote": 256.53633}, {"ts": 1769690520000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 24704.2, "quote_volume": 2211.78794, "trades": 15, "taker_buy_volume": 20957.0, "taker_buy_quote": 1876.03882}, {"ts": 1769690580000, "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": 1769690640000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 11696.2, "quote_volume": 1045.64028, "trades": 13, "taker_buy_volume": 8454.8, "taker_buy_quote": 755.85912}, {"ts": 1769690700000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 5405.4, "quote_volume": 483.7833, "trades": 5, "taker_buy_volume": 4190.4, "taker_buy_quote": 375.0408}, {"ts": 1769690760000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 247.8, "quote_volume": 22.15332, "trades": 2, "taker_buy_volume": 247.8, "taker_buy_quote": 22.15332}, {"ts": 1769690820000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 27954.0, "quote_volume": 2497.97194, "trades": 25, "taker_buy_volume": 22139.1, "taker_buy_quote": 1978.57987}, {"ts": 1769690880000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 59.0, "quote_volume": 5.2805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690940000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 2495.7, "quote_volume": 223.11558, "trades": 8, "taker_buy_volume": 1189.5, "taker_buy_quote": 106.3413}, {"ts": 1769691000000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1393.6, "quote_volume": 124.7272, "trades": 3, "taker_buy_volume": 1393.6, "taker_buy_quote": 124.7272}, {"ts": 1769691060000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 7535.6, "quote_volume": 673.91105, "trades": 15, "taker_buy_volume": 1069.0, "taker_buy_quote": 95.6696}, {"ts": 1769691120000, "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": 1769691180000, "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": 1769691240000, "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": 1769691300000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0898, "volume": 10668.8, "quote_volume": 957.52358, "trades": 17, "taker_buy_volume": 10668.8, "taker_buy_quote": 957.52358}, {"ts": 1769691360000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0897, "volume": 9809.7, "quote_volume": 880.43415, "trades": 15, "taker_buy_volume": 817.7, "taker_buy_quote": 73.42358}, {"ts": 1769691420000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 1493.9, "quote_volume": 134.04821, "trades": 10, "taker_buy_volume": 635.9, "taker_buy_quote": 57.08561}, {"ts": 1769691480000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 636.6, "quote_volume": 57.16668, "trades": 5, "taker_buy_volume": 636.6, "taker_buy_quote": 57.16668}, {"ts": 1769691540000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 949.7, "quote_volume": 85.28306, "trades": 5, "taker_buy_volume": 58.8, "taker_buy_quote": 5.28024}, {"ts": 1769691600000, "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": 1769691660000, "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": 1769691720000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 1620.7, "quote_volume": 145.70093, "trades": 6, "taker_buy_volume": 178.5, "taker_buy_quote": 16.04715}, {"ts": 1769691780000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 583.1, "quote_volume": 52.479, "trades": 5, "taker_buy_volume": 181.7, "taker_buy_quote": 16.353}, {"ts": 1769691840000, "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": 1769691900000, "open": 0.09, "high": 0.0903, "low": 0.09, "close": 0.0903, "volume": 23317.3, "quote_volume": 2104.46178, "trades": 17, "taker_buy_volume": 19908.9, "taker_buy_quote": 1796.68326}, {"ts": 1769691960000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 340.9, "quote_volume": 30.74918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692020000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 49605.9, "quote_volume": 4463.48016, "trades": 35, "taker_buy_volume": 11008.5, "taker_buy_quote": 990.95922}, {"ts": 1769692080000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 70.9, "quote_volume": 6.381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692140000, "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": 1769692200000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 1446.9, "quote_volume": 130.36569, "trades": 3, "taker_buy_volume": 1446.9, "taker_buy_quote": 130.36569}, {"ts": 1769692260000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 4520.7, "quote_volume": 407.31507, "trades": 4, "taker_buy_volume": 121.8, "taker_buy_quote": 10.97418}, {"ts": 1769692320000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 1337.9, "quote_volume": 120.54479, "trades": 2, "taker_buy_volume": 122.9, "taker_buy_quote": 11.07329}, {"ts": 1769692380000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 245.6, "quote_volume": 22.14065, "trades": 2, "taker_buy_volume": 245.6, "taker_buy_quote": 22.14065}, {"ts": 1769692440000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 120.4, "quote_volume": 10.86008, "trades": 1, "taker_buy_volume": 120.4, "taker_buy_quote": 10.86008}, {"ts": 1769692500000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 950.4, "quote_volume": 85.72608, "trades": 3, "taker_buy_volume": 346.6, "taker_buy_quote": 31.26332}, {"ts": 1769692560000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 5151.5, "quote_volume": 464.6653, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692620000, "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": 1769692680000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 2362.6, "quote_volume": 213.11899, "trades": 5, "taker_buy_volume": 1582.0, "taker_buy_quote": 142.70887}, {"ts": 1769692740000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 120.4, "quote_volume": 10.87212, "trades": 1, "taker_buy_volume": 120.4, "taker_buy_quote": 10.87212}, {"ts": 1769692800000, "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": 1769692860000, "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": 1769692920000, "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": 1769692980000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 2633.1, "quote_volume": 237.60576, "trades": 9, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.28223}, {"ts": 1769693040000, "open": 0.0902, "high": 0.0905, "low": 0.0902, "close": 0.0905, "volume": 2228.1, "quote_volume": 201.39046, "trades": 10, "taker_buy_volume": 2169.6, "taker_buy_quote": 196.09621}, {"ts": 1769693100000, "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": 1769693160000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 238.3, "quote_volume": 21.54232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693220000, "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": 1769693280000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 4974.9, "quote_volume": 449.96998, "trades": 13, "taker_buy_volume": 358.6, "taker_buy_quote": 32.4533}, {"ts": 1769693340000, "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": 1769693400000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 1935.7, "quote_volume": 175.12098, "trades": 4, "taker_buy_volume": 1337.0, "taker_buy_quote": 120.9985}, {"ts": 1769693460000, "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": 1769693520000, "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": 1769693580000, "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": 1769693640000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 110.6, "quote_volume": 9.98718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693700000, "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": 1769693760000, "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": 1769693820000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 1450.7, "quote_volume": 130.99821, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693880000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 1763.6, "quote_volume": 159.25308, "trades": 2, "taker_buy_volume": 1763.6, "taker_buy_quote": 159.25308}, {"ts": 1769693940000, "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": 1769694000000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 1912.6, "quote_volume": 172.70778, "trades": 4, "taker_buy_volume": 1338.2, "taker_buy_quote": 120.83946}, {"ts": 1769694060000, "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": 1769694120000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 2670.2, "quote_volume": 241.25251, "trades": 4, "taker_buy_volume": 2670.2, "taker_buy_quote": 241.25251}, {"ts": 1769694180000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 324.5, "quote_volume": 29.3348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694240000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 101.9, "quote_volume": 9.21176, "trades": 1, "taker_buy_volume": 101.9, "taker_buy_quote": 9.21176}, {"ts": 1769694300000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 14168.4, "quote_volume": 1280.54252, "trades": 23, "taker_buy_volume": 3320.1, "taker_buy_quote": 300.13704}, {"ts": 1769694360000, "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": 1769694420000, "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": 1769694480000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 1977.3, "quote_volume": 178.57385, "trades": 6, "taker_buy_volume": 178.1, "taker_buy_quote": 16.10024}, {"ts": 1769694540000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 356.3, "quote_volume": 32.22732, "trades": 5, "taker_buy_volume": 356.3, "taker_buy_quote": 32.22732}, {"ts": 1769694600000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 5327.0, "quote_volume": 482.0935, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694660000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 58.3, "quote_volume": 5.27032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694720000, "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": 1769694780000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 87.5, "quote_volume": 7.91, "trades": 1, "taker_buy_volume": 87.5, "taker_buy_quote": 7.91}, {"ts": 1769694840000, "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": 1769694900000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 58.4, "quote_volume": 5.27352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694960000, "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": 1769695020000, "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": 1769695080000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 182.3, "quote_volume": 16.46169, "trades": 2, "taker_buy_volume": 182.3, "taker_buy_quote": 16.46169}, {"ts": 1769695140000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 5472.8, "quote_volume": 494.74112, "trades": 9, "taker_buy_volume": 3372.3, "taker_buy_quote": 304.85592}, {"ts": 1769695200000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1338.1, "quote_volume": 120.96424, "trades": 2, "taker_buy_volume": 1338.1, "taker_buy_quote": 120.96424}, {"ts": 1769695260000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1294.0, "quote_volume": 116.9776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695320000, "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": 1769695380000, "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": 1769695440000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 119.3, "quote_volume": 10.77279, "trades": 1, "taker_buy_volume": 119.3, "taker_buy_quote": 10.77279}, {"ts": 1769695500000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 13324.3, "quote_volume": 1203.82939, "trades": 22, "taker_buy_volume": 13324.3, "taker_buy_quote": 1203.82939}, {"ts": 1769695560000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 19134.2, "quote_volume": 1729.40604, "trades": 49, "taker_buy_volume": 14659.4, "taker_buy_quote": 1325.20976}, {"ts": 1769695620000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 1700.4, "quote_volume": 153.83867, "trades": 6, "taker_buy_volume": 1700.4, "taker_buy_quote": 153.83867}, {"ts": 1769695680000, "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": 1769695740000, "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": 1769695800000, "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": 1769695860000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0902, "volume": 11659.6, "quote_volume": 1053.05393, "trades": 11, "taker_buy_volume": 119.7, "taker_buy_quote": 10.79694}, {"ts": 1769695920000, "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": 1769695980000, "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": 1769696040000, "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": 1769696100000, "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": 1769696160000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 180.2, "quote_volume": 16.27206, "trades": 2, "taker_buy_volume": 180.2, "taker_buy_quote": 16.27206}, {"ts": 1769696220000, "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": 1769696280000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1176.3, "quote_volume": 106.33752, "trades": 3, "taker_buy_volume": 180.9, "taker_buy_quote": 16.35336}, {"ts": 1769696340000, "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": 1769696400000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 838.1, "quote_volume": 75.76424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696460000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 2893.3, "quote_volume": 261.82577, "trades": 8, "taker_buy_volume": 2893.3, "taker_buy_quote": 261.82577}, {"ts": 1769696520000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 178.3, "quote_volume": 16.13615, "trades": 2, "taker_buy_volume": 178.3, "taker_buy_quote": 16.13615}, {"ts": 1769696580000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 545.0, "quote_volume": 49.377, "trades": 2, "taker_buy_volume": 545.0, "taker_buy_quote": 49.377}, {"ts": 1769696640000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 58.4, "quote_volume": 5.2852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696700000, "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": 1769696760000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 2271.9, "quote_volume": 205.37976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696820000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 796.1, "quote_volume": 71.88783, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696880000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 12850.9, "quote_volume": 1157.98759, "trades": 9, "taker_buy_volume": 6491.7, "taker_buy_quote": 584.90217}, {"ts": 1769696940000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.0901, "volume": 31258.5, "quote_volume": 2817.73124, "trades": 20, "taker_buy_volume": 22964.1, "taker_buy_quote": 2070.6541}, {"ts": 1769697000000, "open": 0.0901, "high": 0.0904, "low": 0.0901, "close": 0.0903, "volume": 48253.5, "quote_volume": 4356.02935, "trades": 41, "taker_buy_volume": 17409.9, "taker_buy_quote": 1572.73615}, {"ts": 1769697060000, "open": 0.0902, "high": 0.0902, "low": 0.09, "close": 0.0901, "volume": 27854.0, "quote_volume": 2509.47562, "trades": 26, "taker_buy_volume": 8254.1, "taker_buy_quote": 743.34705}, {"ts": 1769697120000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 243.9, "quote_volume": 21.97539, "trades": 2, "taker_buy_volume": 243.9, "taker_buy_quote": 21.97539}, {"ts": 1769697180000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 30950.0, "quote_volume": 2779.55893, "trades": 38, "taker_buy_volume": 4243.2, "taker_buy_quote": 381.08625}, {"ts": 1769697240000, "open": 0.0898, "high": 0.0902, "low": 0.0898, "close": 0.09, "volume": 64933.4, "quote_volume": 5845.68927, "trades": 44, "taker_buy_volume": 36388.5, "taker_buy_quote": 3277.07394}, {"ts": 1769697300000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 7196.1, "quote_volume": 647.3445, "trades": 8, "taker_buy_volume": 2791.1, "taker_buy_quote": 250.93189}, {"ts": 1769697360000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 3441.7, "quote_volume": 308.86382, "trades": 5, "taker_buy_volume": 121.4, "taker_buy_quote": 10.91386}, {"ts": 1769697420000, "open": 0.0897, "high": 0.09, "low": 0.0897, "close": 0.09, "volume": 162236.5, "quote_volume": 14595.0311, "trades": 47, "taker_buy_volume": 135963.1, "taker_buy_quote": 12233.47716}, {"ts": 1769697480000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 124.6, "quote_volume": 11.22646, "trades": 1, "taker_buy_volume": 124.6, "taker_buy_quote": 11.22646}, {"ts": 1769697540000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 17194.9, "quote_volume": 1549.26049, "trades": 11, "taker_buy_volume": 3160.8, "taker_buy_quote": 284.78808}, {"ts": 1769697600000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 32998.5, "quote_volume": 2968.6655, "trades": 22, "taker_buy_volume": 16364.8, "taker_buy_quote": 1472.81958}, {"ts": 1769697660000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 3892.9, "quote_volume": 349.94736, "trades": 10, "taker_buy_volume": 1820.7, "taker_buy_quote": 163.66867}, {"ts": 1769697720000, "open": 0.0899, "high": 0.0899, "low": 0.0896, "close": 0.0896, "volume": 11107.3, "quote_volume": 995.77686, "trades": 18, "taker_buy_volume": 8982.2, "taker_buy_quote": 805.27639}, {"ts": 1769697780000, "open": 0.0897, "high": 0.0897, "low": 0.0893, "close": 0.0894, "volume": 94695.3, "quote_volume": 8481.0448, "trades": 55, "taker_buy_volume": 4465.0, "taker_buy_quote": 399.66067}, {"ts": 1769697840000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 16800.7, "quote_volume": 1504.42729, "trades": 12, "taker_buy_volume": 6365.8, "taker_buy_quote": 569.46025}, {"ts": 1769697900000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 36694.8, "quote_volume": 3285.69338, "trades": 31, "taker_buy_volume": 9101.2, "taker_buy_quote": 814.83852}, {"ts": 1769697960000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 4493.8, "quote_volume": 402.87807, "trades": 6, "taker_buy_volume": 2580.1, "taker_buy_quote": 231.41055}, {"ts": 1769698020000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 10410.9, "quote_volume": 932.1438, "trades": 17, "taker_buy_volume": 5649.0, "taker_buy_quote": 505.92929}, {"ts": 1769698080000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 12179.3, "quote_volume": 1093.70114, "trades": 14, "taker_buy_volume": 6952.8, "taker_buy_quote": 624.36144}, {"ts": 1769698140000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 6405.0, "quote_volume": 574.32526, "trades": 19, "taker_buy_volume": 3062.6, "taker_buy_quote": 274.69118}, {"ts": 1769698200000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 2701.4, "quote_volume": 241.67519, "trades": 9, "taker_buy_volume": 1463.3, "taker_buy_quote": 130.96535}, {"ts": 1769698260000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 5478.6, "quote_volume": 489.26378, "trades": 8, "taker_buy_volume": 1339.9, "taker_buy_quote": 119.66556}, {"ts": 1769698320000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 78598.5, "quote_volume": 7012.18783, "trades": 91, "taker_buy_volume": 26771.0, "taker_buy_quote": 2388.27805}, {"ts": 1769698380000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 8136.5, "quote_volume": 725.7758, "trades": 17, "taker_buy_volume": 5090.1, "taker_buy_quote": 454.03692}, {"ts": 1769698440000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 1342.5, "quote_volume": 119.73851, "trades": 4, "taker_buy_volume": 241.3, "taker_buy_quote": 21.53615}, {"ts": 1769698500000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 5875.2, "quote_volume": 524.65536, "trades": 9, "taker_buy_volume": 1455.8, "taker_buy_quote": 130.00294}, {"ts": 1769698560000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 182.3, "quote_volume": 16.27939, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769698620000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.089, "volume": 82531.6, "quote_volume": 7357.08486, "trades": 69, "taker_buy_volume": 54964.9, "taker_buy_quote": 4901.81457}, {"ts": 1769698680000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 72717.6, "quote_volume": 6457.61973, "trades": 36, "taker_buy_volume": 3154.7, "taker_buy_quote": 280.15562}, {"ts": 1769698740000, "open": 0.0888, "high": 0.0889, "low": 0.0887, "close": 0.0888, "volume": 1204.7, "quote_volume": 106.97678, "trades": 11, "taker_buy_volume": 597.6, "taker_buy_quote": 53.09051}, {"ts": 1769698800000, "open": 0.0887, "high": 0.0887, "low": 0.0884, "close": 0.0887, "volume": 20507.7, "quote_volume": 1816.68746, "trades": 63, "taker_buy_volume": 10587.2, "taker_buy_quote": 937.70123}, {"ts": 1769698860000, "open": 0.0889, "high": 0.0889, "low": 0.0886, "close": 0.0887, "volume": 1518.3, "quote_volume": 134.7396, "trades": 13, "taker_buy_volume": 546.0, "taker_buy_quote": 48.43565}, {"ts": 1769698920000, "open": 0.0887, "high": 0.0887, "low": 0.0882, "close": 0.0882, "volume": 28596.9, "quote_volume": 2524.64975, "trades": 40, "taker_buy_volume": 3576.3, "taker_buy_quote": 315.87138}, {"ts": 1769698980000, "open": 0.0882, "high": 0.0883, "low": 0.0876, "close": 0.0876, "volume": 46169.8, "quote_volume": 4055.48343, "trades": 72, "taker_buy_volume": 23130.4, "taker_buy_quote": 2030.86073}, {"ts": 1769699040000, "open": 0.0876, "high": 0.0878, "low": 0.0868, "close": 0.0874, "volume": 166542.3, "quote_volume": 14527.69226, "trades": 156, "taker_buy_volume": 71509.7, "taker_buy_quote": 6245.41591}, {"ts": 1769699100000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 31519.9, "quote_volume": 2755.97533, "trades": 37, "taker_buy_volume": 1573.3, "taker_buy_quote": 137.56733}, {"ts": 1769699160000, "open": 0.0874, "high": 0.0874, "low": 0.0869, "close": 0.087, "volume": 63357.0, "quote_volume": 5522.83398, "trades": 51, "taker_buy_volume": 40102.0, "taker_buy_quote": 3496.04783}, {"ts": 1769699220000, "open": 0.087, "high": 0.0871, "low": 0.0864, "close": 0.0865, "volume": 90603.0, "quote_volume": 7859.42485, "trades": 87, "taker_buy_volume": 24804.0, "taker_buy_quote": 2151.46448}, {"ts": 1769699280000, "open": 0.0866, "high": 0.0869, "low": 0.0866, "close": 0.0866, "volume": 33932.3, "quote_volume": 2945.40852, "trades": 65, "taker_buy_volume": 9438.3, "taker_buy_quote": 819.68229}, {"ts": 1769699340000, "open": 0.0866, "high": 0.0866, "low": 0.0861, "close": 0.0863, "volume": 108208.5, "quote_volume": 9351.37274, "trades": 88, "taker_buy_volume": 65178.3, "taker_buy_quote": 5632.98481}, {"ts": 1769699400000, "open": 0.0863, "high": 0.0867, "low": 0.0861, "close": 0.0867, "volume": 59136.3, "quote_volume": 5114.08665, "trades": 83, "taker_buy_volume": 16445.6, "taker_buy_quote": 1418.79901}, {"ts": 1769699460000, "open": 0.0866, "high": 0.0867, "low": 0.0863, "close": 0.0863, "volume": 21118.4, "quote_volume": 1829.06475, "trades": 40, "taker_buy_volume": 10917.9, "taker_buy_quote": 946.00445}, {"ts": 1769699520000, "open": 0.0862, "high": 0.0862, "low": 0.0852, "close": 0.0857, "volume": 254777.4, "quote_volume": 21783.09932, "trades": 226, "taker_buy_volume": 141672.0, "taker_buy_quote": 12104.91028}, {"ts": 1769699580000, "open": 0.0857, "high": 0.0861, "low": 0.0857, "close": 0.0861, "volume": 96390.7, "quote_volume": 8290.33448, "trades": 71, "taker_buy_volume": 63993.5, "taker_buy_quote": 5505.86596}, {"ts": 1769699640000, "open": 0.086, "high": 0.0861, "low": 0.0856, "close": 0.0856, "volume": 77088.2, "quote_volume": 6616.29334, "trades": 67, "taker_buy_volume": 13778.9, "taker_buy_quote": 1183.28116}, {"ts": 1769699700000, "open": 0.0857, "high": 0.0862, "low": 0.0857, "close": 0.086, "volume": 127390.9, "quote_volume": 10950.96479, "trades": 92, "taker_buy_volume": 75385.6, "taker_buy_quote": 6479.82919}, {"ts": 1769699760000, "open": 0.0859, "high": 0.086, "low": 0.0856, "close": 0.0858, "volume": 28046.6, "quote_volume": 2405.88496, "trades": 55, "taker_buy_volume": 6589.9, "taker_buy_quote": 565.30252}, {"ts": 1769699820000, "open": 0.0858, "high": 0.0859, "low": 0.0855, "close": 0.0856, "volume": 130302.6, "quote_volume": 11167.34165, "trades": 65, "taker_buy_volume": 59614.8, "taker_buy_quote": 5113.87475}, {"ts": 1769699880000, "open": 0.0857, "high": 0.0865, "low": 0.0856, "close": 0.0863, "volume": 214734.7, "quote_volume": 18498.03174, "trades": 121, "taker_buy_volume": 165355.2, "taker_buy_quote": 14239.38974}, {"ts": 1769699940000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 22601.1, "quote_volume": 1948.01956, "trades": 30, "taker_buy_volume": 5122.2, "taker_buy_quote": 441.35063}, {"ts": 1769700000000, "open": 0.0862, "high": 0.0867, "low": 0.086, "close": 0.0867, "volume": 31381.3, "quote_volume": 2707.9229, "trades": 50, "taker_buy_volume": 18052.4, "taker_buy_quote": 1559.23957}, {"ts": 1769700060000, "open": 0.0868, "high": 0.0871, "low": 0.0866, "close": 0.0866, "volume": 21480.9, "quote_volume": 1867.30964, "trades": 53, "taker_buy_volume": 13587.7, "taker_buy_quote": 1181.37823}, {"ts": 1769700120000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 4334.4, "quote_volume": 375.28564, "trades": 20, "taker_buy_volume": 3222.5, "taker_buy_quote": 279.01959}, {"ts": 1769700180000, "open": 0.0867, "high": 0.0868, "low": 0.0865, "close": 0.0866, "volume": 55497.8, "quote_volume": 4808.51236, "trades": 51, "taker_buy_volume": 16922.6, "taker_buy_quote": 1465.9983}, {"ts": 1769700240000, "open": 0.0866, "high": 0.0869, "low": 0.0866, "close": 0.0868, "volume": 85673.8, "quote_volume": 7428.58885, "trades": 59, "taker_buy_volume": 67063.5, "taker_buy_quote": 5814.79513}, {"ts": 1769700300000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 20631.3, "quote_volume": 1791.12338, "trades": 33, "taker_buy_volume": 8759.0, "taker_buy_quote": 760.14702}, {"ts": 1769700360000, "open": 0.0869, "high": 0.0873, "low": 0.0869, "close": 0.087, "volume": 23237.9, "quote_volume": 2023.78721, "trades": 32, "taker_buy_volume": 19154.1, "taker_buy_quote": 1668.04492}, {"ts": 1769700420000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.087, "volume": 26186.7, "quote_volume": 2277.2723, "trades": 27, "taker_buy_volume": 11599.3, "taker_buy_quote": 1009.15106}, {"ts": 1769700480000, "open": 0.0869, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 36205.2, "quote_volume": 3146.54298, "trades": 38, "taker_buy_volume": 3000.4, "taker_buy_quote": 260.9575}, {"ts": 1769700540000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.0871, "volume": 2313.6, "quote_volume": 201.41023, "trades": 12, "taker_buy_volume": 2009.6, "taker_buy_quote": 174.95651}, {"ts": 1769700600000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 39749.9, "quote_volume": 3467.16823, "trades": 38, "taker_buy_volume": 20908.8, "taker_buy_quote": 1822.79998}, {"ts": 1769700660000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 45815.4, "quote_volume": 3986.03497, "trades": 29, "taker_buy_volume": 33064.6, "taker_buy_quote": 2876.94896}, {"ts": 1769700720000, "open": 0.0868, "high": 0.0871, "low": 0.0868, "close": 0.0871, "volume": 34770.0, "quote_volume": 3018.29143, "trades": 23, "taker_buy_volume": 14759.1, "taker_buy_quote": 1281.29682}, {"ts": 1769700780000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 336.6, "quote_volume": 29.31786, "trades": 3, "taker_buy_volume": 248.7, "taker_buy_quote": 21.66177}, {"ts": 1769700840000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 9473.3, "quote_volume": 824.20118, "trades": 4, "taker_buy_volume": 240.8, "taker_buy_quote": 20.97368}, {"ts": 1769700900000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 6549.9, "quote_volume": 570.38712, "trades": 16, "taker_buy_volume": 587.5, "taker_buy_quote": 51.19303}, {"ts": 1769700960000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 6915.0, "quote_volume": 601.10959, "trades": 9, "taker_buy_volume": 3632.3, "taker_buy_quote": 315.76026}, {"ts": 1769701020000, "open": 0.087, "high": 0.0872, "low": 0.0867, "close": 0.0869, "volume": 75572.1, "quote_volume": 6575.7987, "trades": 48, "taker_buy_volume": 33178.9, "taker_buy_quote": 2887.46481}, {"ts": 1769701080000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 10029.6, "quote_volume": 871.29666, "trades": 17, "taker_buy_volume": 3989.2, "taker_buy_quote": 346.63747}, {"ts": 1769701140000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 3991.7, "quote_volume": 346.26306, "trades": 11, "taker_buy_volume": 3622.1, "taker_buy_quote": 314.19413}, {"ts": 1769701200000, "open": 0.0867, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 32364.7, "quote_volume": 2803.04488, "trades": 27, "taker_buy_volume": 7883.9, "taker_buy_quote": 682.79906}, {"ts": 1769701260000, "open": 0.0865, "high": 0.0867, "low": 0.0863, "close": 0.0864, "volume": 48003.0, "quote_volume": 4150.42529, "trades": 40, "taker_buy_volume": 27578.7, "taker_buy_quote": 2386.3501}, {"ts": 1769701320000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 7496.5, "quote_volume": 646.45119, "trades": 11, "taker_buy_volume": 2289.0, "taker_buy_quote": 197.5407}, {"ts": 1769701380000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 15207.4, "quote_volume": 1309.40601, "trades": 19, "taker_buy_volume": 3028.3, "taker_buy_quote": 260.77317}, {"ts": 1769701440000, "open": 0.0863, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 7999.1, "quote_volume": 690.7252, "trades": 19, "taker_buy_volume": 6811.0, "taker_buy_quote": 588.16802}, {"ts": 1769701500000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 8247.2, "quote_volume": 710.61738, "trades": 15, "taker_buy_volume": 4367.9, "taker_buy_quote": 376.23983}, {"ts": 1769701560000, "open": 0.0862, "high": 0.0864, "low": 0.0862, "close": 0.0864, "volume": 8713.3, "quote_volume": 751.75503, "trades": 21, "taker_buy_volume": 8407.5, "taker_buy_quote": 725.37077}, {"ts": 1769701620000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 15857.3, "quote_volume": 1370.08319, "trades": 16, "taker_buy_volume": 490.5, "taker_buy_quote": 42.39167}, {"ts": 1769701680000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 1937.2, "quote_volume": 167.55547, "trades": 6, "taker_buy_volume": 1813.9, "taker_buy_quote": 156.90235}, {"ts": 1769701740000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 6927.5, "quote_volume": 598.536, "trades": 5, "taker_buy_volume": 6802.8, "taker_buy_quote": 587.76192}, {"ts": 1769701800000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 485.6, "quote_volume": 41.95584, "trades": 4, "taker_buy_volume": 244.0, "taker_buy_quote": 21.0816}, {"ts": 1769701860000, "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0866, "volume": 2821.5, "quote_volume": 243.81386, "trades": 6, "taker_buy_volume": 2697.7, "taker_buy_quote": 233.11754}, {"ts": 1769701920000, "open": 0.0866, "high": 0.087, "low": 0.0866, "close": 0.087, "volume": 11210.4, "quote_volume": 974.12301, "trades": 12, "taker_buy_volume": 11210.4, "taker_buy_quote": 974.12301}, {"ts": 1769701980000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 249.3, "quote_volume": 21.62675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769702040000, "open": 0.0866, "high": 0.0868, "low": 0.0866, "close": 0.0868, "volume": 32229.2, "quote_volume": 2795.01251, "trades": 16, "taker_buy_volume": 32105.2, "taker_buy_quote": 2784.27411}, {"ts": 1769702100000, "open": 0.0868, "high": 0.0871, "low": 0.0868, "close": 0.0871, "volume": 8583.8, "quote_volume": 745.81263, "trades": 21, "taker_buy_volume": 3522.2, "taker_buy_quote": 306.44077}, {"ts": 1769702160000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 487.7, "quote_volume": 42.52744, "trades": 4, "taker_buy_volume": 487.7, "taker_buy_quote": 42.52744}, {"ts": 1769702220000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 489.5, "quote_volume": 42.67235, "trades": 4, "taker_buy_volume": 369.0, "taker_buy_quote": 32.1768}, {"ts": 1769702280000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 3244.8, "quote_volume": 282.45604, "trades": 8, "taker_buy_volume": 1465.3, "taker_buy_quote": 127.63954}, {"ts": 1769702340000, "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": 1769702400000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 33386.6, "quote_volume": 2898.44081, "trades": 29, "taker_buy_volume": 1840.9, "taker_buy_quote": 160.0834}, {"ts": 1769702460000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 3186.9, "quote_volume": 276.63503, "trades": 12, "taker_buy_volume": 1359.2, "taker_buy_quote": 117.97856}, {"ts": 1769702520000, "open": 0.0867, "high": 0.0867, "low": 0.0864, "close": 0.0865, "volume": 11242.5, "quote_volume": 972.18928, "trades": 14, "taker_buy_volume": 5095.4, "taker_buy_quote": 440.76452}, {"ts": 1769702580000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0865, "volume": 6146.5, "quote_volume": 531.9869, "trades": 15, "taker_buy_volume": 4418.6, "taker_buy_quote": 382.41734}, {"ts": 1769702640000, "open": 0.0865, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 7214.4, "quote_volume": 624.14358, "trades": 17, "taker_buy_volume": 3303.7, "taker_buy_quote": 285.501}, {"ts": 1769702700000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 1336.9, "quote_volume": 115.64185, "trades": 2, "taker_buy_volume": 1336.9, "taker_buy_quote": 115.64185}, {"ts": 1769702760000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 13174.7, "quote_volume": 1137.47273, "trades": 23, "taker_buy_volume": 7406.9, "taker_buy_quote": 639.57693}, {"ts": 1769702820000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 2862.0, "quote_volume": 246.46375, "trades": 7, "taker_buy_volume": 696.2, "taker_buy_quote": 59.98837}, {"ts": 1769702880000, "open": 0.0861, "high": 0.0864, "low": 0.0861, "close": 0.0863, "volume": 16913.1, "quote_volume": 1460.93564, "trades": 14, "taker_buy_volume": 743.2, "taker_buy_quote": 64.06301}, {"ts": 1769702940000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 4858.6, "quote_volume": 418.84752, "trades": 8, "taker_buy_volume": 4616.4, "taker_buy_quote": 397.95788}, {"ts": 1769703000000, "open": 0.0863, "high": 0.0864, "low": 0.0861, "close": 0.0864, "volume": 2714.3, "quote_volume": 233.96429, "trades": 12, "taker_buy_volume": 1260.4, "taker_buy_quote": 108.62623}, {"ts": 1769703060000, "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0865, "volume": 3399.3, "quote_volume": 294.04847, "trades": 9, "taker_buy_volume": 3399.3, "taker_buy_quote": 294.04847}, {"ts": 1769703120000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 14671.5, "quote_volume": 1269.08475, "trades": 21, "taker_buy_volume": 5660.7, "taker_buy_quote": 489.65055}, {"ts": 1769703180000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 11010.6, "quote_volume": 952.75483, "trades": 8, "taker_buy_volume": 11010.6, "taker_buy_quote": 952.75483}, {"ts": 1769703240000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 12678.3, "quote_volume": 1099.20861, "trades": 4, "taker_buy_volume": 118.8, "taker_buy_quote": 10.29996}, {"ts": 1769703300000, "open": 0.0867, "high": 0.087, "low": 0.0867, "close": 0.087, "volume": 62178.7, "quote_volume": 5400.55174, "trades": 43, "taker_buy_volume": 30400.5, "taker_buy_quote": 2641.28732}, {"ts": 1769703360000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 4670.8, "quote_volume": 405.89252, "trades": 12, "taker_buy_volume": 4124.9, "taker_buy_quote": 358.45381}, {"ts": 1769703420000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 6271.2, "quote_volume": 544.44703, "trades": 16, "taker_buy_volume": 4254.9, "taker_buy_quote": 369.33726}, {"ts": 1769703480000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 9522.6, "quote_volume": 826.56168, "trades": 5, "taker_buy_volume": 9274.9, "taker_buy_quote": 805.06132}, {"ts": 1769703540000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 1310.7, "quote_volume": 113.88753, "trades": 7, "taker_buy_volume": 1065.0, "taker_buy_quote": 92.5362}, {"ts": 1769703600000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 46032.8, "quote_volume": 4004.87752, "trades": 20, "taker_buy_volume": 20714.1, "taker_buy_quote": 1802.13874}, {"ts": 1769703660000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 18464.6, "quote_volume": 1606.40869, "trades": 8, "taker_buy_volume": 13669.1, "taker_buy_quote": 1189.2117}, {"ts": 1769703720000, "open": 0.0869, "high": 0.0869, "low": 0.0865, "close": 0.0865, "volume": 82496.3, "quote_volume": 7159.90643, "trades": 30, "taker_buy_volume": 8197.8, "taker_buy_quote": 710.6619}, {"ts": 1769703780000, "open": 0.0866, "high": 0.0868, "low": 0.0866, "close": 0.0867, "volume": 50165.1, "quote_volume": 4351.46529, "trades": 43, "taker_buy_volume": 33576.4, "taker_buy_quote": 2913.21889}, {"ts": 1769703840000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 181.5, "quote_volume": 15.73605, "trades": 2, "taker_buy_volume": 181.5, "taker_buy_quote": 15.73605}, {"ts": 1769703900000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 1068.6, "quote_volume": 92.56492, "trades": 4, "taker_buy_volume": 180.5, "taker_buy_quote": 15.64935}, {"ts": 1769703960000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 61.1, "quote_volume": 5.29737, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704020000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 4475.7, "quote_volume": 388.04319, "trades": 16, "taker_buy_volume": 2574.6, "taker_buy_quote": 223.21782}, {"ts": 1769704080000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 551.2, "quote_volume": 47.69698, "trades": 6, "taker_buy_volume": 183.3, "taker_buy_quote": 15.85545}, {"ts": 1769704140000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 361.8, "quote_volume": 31.33188, "trades": 4, "taker_buy_volume": 181.5, "taker_buy_quote": 15.7179}, {"ts": 1769704200000, "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0867, "volume": 1924.6, "quote_volume": 166.74444, "trades": 5, "taker_buy_volume": 1425.6, "taker_buy_quote": 123.58094}, {"ts": 1769704260000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 2578.1, "quote_volume": 223.26346, "trades": 5, "taker_buy_volume": 184.5, "taker_buy_quote": 15.9777}, {"ts": 1769704320000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 1943.4, "quote_volume": 168.35905, "trades": 7, "taker_buy_volume": 1701.4, "taker_buy_quote": 147.37765}, {"ts": 1769704380000, "open": 0.0868, "high": 0.0868, "low": 0.0865, "close": 0.0865, "volume": 998.3, "quote_volume": 86.57793, "trades": 6, "taker_buy_volume": 504.0, "taker_buy_quote": 43.7472}, {"ts": 1769704440000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 838.2, "quote_volume": 72.5758, "trades": 6, "taker_buy_volume": 361.9, "taker_buy_quote": 31.32822}, {"ts": 1769704500000, "open": 0.0867, "high": 0.0867, "low": 0.086, "close": 0.0864, "volume": 322110.8, "quote_volume": 27791.87796, "trades": 108, "taker_buy_volume": 66279.1, "taker_buy_quote": 5723.39972}, {"ts": 1769704560000, "open": 0.0865, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 3668.2, "quote_volume": 317.38052, "trades": 11, "taker_buy_volume": 2662.3, "taker_buy_quote": 230.43477}, {"ts": 1769704620000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 2671.0, "quote_volume": 231.0415, "trades": 4, "taker_buy_volume": 2671.0, "taker_buy_quote": 231.0415}, {"ts": 1769704680000, "open": 0.0865, "high": 0.0865, "low": 0.086, "close": 0.0862, "volume": 287183.9, "quote_volume": 24747.29523, "trades": 82, "taker_buy_volume": 22274.8, "taker_buy_quote": 1919.96552}, {"ts": 1769704740000, "open": 0.0862, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 15679.9, "quote_volume": 1352.67492, "trades": 13, "taker_buy_volume": 14661.4, "taker_buy_quote": 1264.96966}, {"ts": 1769704800000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 2656.2, "quote_volume": 229.62956, "trades": 7, "taker_buy_volume": 1322.1, "taker_buy_quote": 114.24182}, {"ts": 1769704860000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 2071.0, "quote_volume": 179.50673, "trades": 8, "taker_buy_volume": 489.7, "taker_buy_quote": 42.4324}, {"ts": 1769704920000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 1818.4, "quote_volume": 157.2916, "trades": 6, "taker_buy_volume": 482.9, "taker_buy_quote": 41.77085}, {"ts": 1769704980000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 243.8, "quote_volume": 21.0887, "trades": 2, "taker_buy_volume": 243.8, "taker_buy_quote": 21.0887}, {"ts": 1769705040000, "open": 0.0865, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 30845.8, "quote_volume": 2668.50243, "trades": 14, "taker_buy_volume": 29390.8, "taker_buy_quote": 2542.7785}, {"ts": 1769705100000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 924.9, "quote_volume": 79.96714, "trades": 5, "taker_buy_volume": 924.9, "taker_buy_quote": 79.96714}, {"ts": 1769705160000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 7386.3, "quote_volume": 639.62953, "trades": 10, "taker_buy_volume": 363.3, "taker_buy_quote": 31.43773}, {"ts": 1769705220000, "open": 0.0866, "high": 0.087, "low": 0.0866, "close": 0.087, "volume": 23419.3, "quote_volume": 2035.24868, "trades": 22, "taker_buy_volume": 18557.6, "taker_buy_quote": 1613.18691}, {"ts": 1769705280000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 20495.1, "quote_volume": 1783.09767, "trades": 12, "taker_buy_volume": 3521.2, "taker_buy_quote": 306.35645}, {"ts": 1769705340000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 6167.6, "quote_volume": 536.85698, "trades": 10, "taker_buy_volume": 2436.1, "taker_buy_quote": 211.96483}, {"ts": 1769705400000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 6057.1, "quote_volume": 527.57341, "trades": 5, "taker_buy_volume": 6057.1, "taker_buy_quote": 527.57341}, {"ts": 1769705460000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 3367.9, "quote_volume": 293.07509, "trades": 7, "taker_buy_volume": 3130.0, "taker_buy_quote": 272.37779}, {"ts": 1769705520000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 16814.8, "quote_volume": 1466.12463, "trades": 17, "taker_buy_volume": 16573.2, "taker_buy_quote": 1445.05711}, {"ts": 1769705580000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 5123.6, "quote_volume": 446.26556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705640000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 242.7, "quote_volume": 21.15144, "trades": 2, "taker_buy_volume": 242.7, "taker_buy_quote": 21.15144}, {"ts": 1769705700000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 109793.9, "quote_volume": 9585.00747, "trades": 59, "taker_buy_volume": 62444.6, "taker_buy_quote": 5451.41358}, {"ts": 1769705760000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 7111.5, "quote_volume": 622.17858, "trades": 6, "taker_buy_volume": 1612.0, "taker_buy_quote": 141.02228}, {"ts": 1769705820000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 129025.1, "quote_volume": 11308.87006, "trades": 80, "taker_buy_volume": 38534.7, "taker_buy_quote": 3378.88309}, {"ts": 1769705880000, "open": 0.0879, "high": 0.0881, "low": 0.0878, "close": 0.0881, "volume": 76566.4, "quote_volume": 6730.90548, "trades": 34, "taker_buy_volume": 55230.8, "taker_buy_quote": 4856.83194}, {"ts": 1769705940000, "open": 0.0881, "high": 0.0884, "low": 0.0881, "close": 0.0883, "volume": 100764.1, "quote_volume": 8890.38706, "trades": 43, "taker_buy_volume": 34090.5, "taker_buy_quote": 3009.54934}, {"ts": 1769706000000, "open": 0.0884, "high": 0.0891, "low": 0.0883, "close": 0.089, "volume": 367364.5, "quote_volume": 32624.63634, "trades": 215, "taker_buy_volume": 176014.2, "taker_buy_quote": 15619.75281}, {"ts": 1769706060000, "open": 0.089, "high": 0.0893, "low": 0.0887, "close": 0.0893, "volume": 238980.5, "quote_volume": 21265.62727, "trades": 135, "taker_buy_volume": 136816.4, "taker_buy_quote": 12180.2195}, {"ts": 1769706120000, "open": 0.0893, "high": 0.0895, "low": 0.0892, "close": 0.0895, "volume": 157341.4, "quote_volume": 14064.99211, "trades": 94, "taker_buy_volume": 73743.3, "taker_buy_quote": 6595.27267}, {"ts": 1769706180000, "open": 0.0894, "high": 0.0895, "low": 0.0889, "close": 0.089, "volume": 246486.6, "quote_volume": 21969.09513, "trades": 167, "taker_buy_volume": 68764.3, "taker_buy_quote": 6123.92416}, {"ts": 1769706240000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 5563.9, "quote_volume": 495.45675, "trades": 15, "taker_buy_volume": 1595.8, "taker_buy_quote": 142.0445}, {"ts": 1769706300000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0889, "volume": 7851.3, "quote_volume": 697.30657, "trades": 19, "taker_buy_volume": 3363.7, "taker_buy_quote": 298.77799}, {"ts": 1769706360000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 5269.9, "quote_volume": 468.00329, "trades": 23, "taker_buy_volume": 2363.1, "taker_buy_quote": 209.8614}, {"ts": 1769706420000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 45876.7, "quote_volume": 4078.43863, "trades": 43, "taker_buy_volume": 19178.2, "taker_buy_quote": 1704.94198}, {"ts": 1769706480000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 449.0, "quote_volume": 39.9161, "trades": 7, "taker_buy_volume": 348.4, "taker_buy_quote": 30.97276}, {"ts": 1769706540000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 7061.1, "quote_volume": 628.63535, "trades": 16, "taker_buy_volume": 5994.2, "taker_buy_quote": 533.57456}, {"ts": 1769706600000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 12014.5, "quote_volume": 1072.63371, "trades": 25, "taker_buy_volume": 11465.7, "taker_buy_quote": 1023.66256}, {"ts": 1769706660000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 9429.9, "quote_volume": 842.09007, "trades": 17, "taker_buy_volume": 6914.1, "taker_buy_quote": 617.42913}, {"ts": 1769706720000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 306.4, "quote_volume": 27.33088, "trades": 4, "taker_buy_volume": 122.6, "taker_buy_quote": 10.93592}, {"ts": 1769706780000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 6977.9, "quote_volume": 621.22388, "trades": 20, "taker_buy_volume": 1635.5, "taker_buy_quote": 145.70504}, {"ts": 1769706840000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 2463.9, "quote_volume": 219.2871, "trades": 7, "taker_buy_volume": 2404.5, "taker_buy_quote": 214.0005}, {"ts": 1769706900000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 886.4, "quote_volume": 78.8896, "trades": 3, "taker_buy_volume": 827.0, "taker_buy_quote": 73.603}, {"ts": 1769706960000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.089, "volume": 3995.8, "quote_volume": 355.07269, "trades": 15, "taker_buy_volume": 2721.4, "taker_buy_quote": 241.90003}, {"ts": 1769707020000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 2580.6, "quote_volume": 229.91904, "trades": 4, "taker_buy_volume": 2580.6, "taker_buy_quote": 229.91904}, {"ts": 1769707080000, "open": 0.0891, "high": 0.0897, "low": 0.0891, "close": 0.0893, "volume": 81161.1, "quote_volume": 7262.53617, "trades": 72, "taker_buy_volume": 50028.3, "taker_buy_quote": 4478.28747}, {"ts": 1769707140000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 17033.5, "quote_volume": 1524.49825, "trades": 8, "taker_buy_volume": 17033.5, "taker_buy_quote": 1524.49825}, {"ts": 1769707200000, "open": 0.0895, "high": 0.0898, "low": 0.0895, "close": 0.0897, "volume": 29091.7, "quote_volume": 2607.37715, "trades": 26, "taker_buy_volume": 25201.9, "taker_buy_quote": 2258.34059}, {"ts": 1769707260000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 6417.1, "quote_volume": 576.24335, "trades": 5, "taker_buy_volume": 6171.5, "taker_buy_quote": 554.2007}, {"ts": 1769707320000, "open": 0.0896, "high": 0.0896, "low": 0.0892, "close": 0.0892, "volume": 31484.9, "quote_volume": 2814.35792, "trades": 24, "taker_buy_volume": 13853.2, "taker_buy_quote": 1238.46377}, {"ts": 1769707380000, "open": 0.0892, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 20735.2, "quote_volume": 1848.12544, "trades": 20, "taker_buy_volume": 3788.4, "taker_buy_quote": 337.9374}, {"ts": 1769707440000, "open": 0.0894, "high": 0.0898, "low": 0.0894, "close": 0.0895, "volume": 29467.3, "quote_volume": 2640.40421, "trades": 37, "taker_buy_volume": 24376.9, "taker_buy_quote": 2183.98472}, {"ts": 1769707500000, "open": 0.0894, "high": 0.0894, "low": 0.0888, "close": 0.0888, "volume": 192033.3, "quote_volume": 17128.39825, "trades": 118, "taker_buy_volume": 51410.2, "taker_buy_quote": 4586.86951}, {"ts": 1769707560000, "open": 0.0887, "high": 0.0891, "low": 0.0887, "close": 0.0889, "volume": 55845.8, "quote_volume": 4963.95014, "trades": 99, "taker_buy_volume": 25775.5, "taker_buy_quote": 2291.99577}, {"ts": 1769707620000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 358.1, "quote_volume": 31.81169, "trades": 3, "taker_buy_volume": 246.0, "taker_buy_quote": 21.85721}, {"ts": 1769707680000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 5745.3, "quote_volume": 510.40518, "trades": 14, "taker_buy_volume": 608.8, "taker_buy_quote": 54.02554}, {"ts": 1769707740000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 16145.5, "quote_volume": 1432.13018, "trades": 13, "taker_buy_volume": 13592.4, "taker_buy_quote": 1205.6579}, {"ts": 1769707800000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 2287.1, "quote_volume": 202.54191, "trades": 7, "taker_buy_volume": 951.5, "taker_buy_quote": 84.20775}, {"ts": 1769707860000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 1951.1, "quote_volume": 172.67235, "trades": 8, "taker_buy_volume": 736.1, "taker_buy_quote": 65.14485}, {"ts": 1769707920000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 843.6, "quote_volume": 74.6586, "trades": 8, "taker_buy_volume": 843.6, "taker_buy_quote": 74.6586}, {"ts": 1769707980000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 2023.0, "quote_volume": 178.8332, "trades": 5, "taker_buy_volume": 1074.6, "taker_buy_quote": 94.99464}, {"ts": 1769708040000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 363.9, "quote_volume": 32.18118, "trades": 3, "taker_buy_volume": 363.9, "taker_buy_quote": 32.18118}, {"ts": 1769708100000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 249.0, "quote_volume": 22.02401, "trades": 2, "taker_buy_volume": 124.1, "taker_buy_quote": 10.98285}, {"ts": 1769708160000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 367.5, "quote_volume": 32.45025, "trades": 3, "taker_buy_volume": 244.3, "taker_buy_quote": 21.57169}, {"ts": 1769708220000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 119.8, "quote_volume": 10.57834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708280000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 2065.5, "quote_volume": 182.57777, "trades": 8, "taker_buy_volume": 1943.4, "taker_buy_quote": 171.78413}, {"ts": 1769708340000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 4604.6, "quote_volume": 405.50709, "trades": 10, "taker_buy_volume": 3075.2, "taker_buy_quote": 270.88845}, {"ts": 1769708400000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 12852.0, "quote_volume": 1130.96388, "trades": 10, "taker_buy_volume": 10810.0, "taker_buy_quote": 951.26788}, {"ts": 1769708460000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1193.5, "quote_volume": 105.14735, "trades": 4, "taker_buy_volume": 1072.4, "taker_buy_quote": 94.47844}, {"ts": 1769708520000, "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": 1769708580000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 123.9, "quote_volume": 10.91559, "trades": 1, "taker_buy_volume": 123.9, "taker_buy_quote": 10.91559}, {"ts": 1769708640000, "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": 1769708700000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 20399.5, "quote_volume": 1795.156, "trades": 6, "taker_buy_volume": 20280.3, "taker_buy_quote": 1784.6664}, {"ts": 1769708760000, "open": 0.0881, "high": 0.0883, "low": 0.0881, "close": 0.0882, "volume": 10249.0, "quote_volume": 904.85021, "trades": 9, "taker_buy_volume": 9297.9, "taker_buy_quote": 820.96319}, {"ts": 1769708820000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 3342.0, "quote_volume": 294.31031, "trades": 12, "taker_buy_volume": 1193.5, "taker_buy_quote": 105.05225}, {"ts": 1769708880000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 363.5, "quote_volume": 32.00013, "trades": 3, "taker_buy_volume": 363.5, "taker_buy_quote": 32.00013}, {"ts": 1769708940000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 11126.4, "quote_volume": 979.13523, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709000000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 846.5, "quote_volume": 74.5162, "trades": 8, "taker_buy_volume": 846.5, "taker_buy_quote": 74.5162}, {"ts": 1769709060000, "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": 1769709120000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 309.9, "quote_volume": 27.2712, "trades": 3, "taker_buy_volume": 120.9, "taker_buy_quote": 10.6392}, {"ts": 1769709180000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 3273.5, "quote_volume": 288.068, "trades": 5, "taker_buy_volume": 2716.1, "taker_buy_quote": 239.0168}, {"ts": 1769709240000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 7987.2, "quote_volume": 702.33654, "trades": 11, "taker_buy_volume": 5350.5, "taker_buy_quote": 470.44488}, {"ts": 1769709300000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 1053.2, "quote_volume": 92.66562, "trades": 9, "taker_buy_volume": 893.4, "taker_buy_quote": 78.6192}, {"ts": 1769709360000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 2799.5, "quote_volume": 246.3436, "trades": 5, "taker_buy_volume": 2675.5, "taker_buy_quote": 235.444}, {"ts": 1769709420000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 238.1, "quote_volume": 20.97661, "trades": 2, "taker_buy_volume": 119.1, "taker_buy_quote": 10.49271}, {"ts": 1769709480000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 372.5, "quote_volume": 32.82971, "trades": 3, "taker_buy_volume": 247.9, "taker_buy_quote": 21.83999}, {"ts": 1769709540000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 1461.0, "quote_volume": 128.70174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709600000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 18939.3, "quote_volume": 1666.76572, "trades": 10, "taker_buy_volume": 17987.4, "taker_buy_quote": 1582.90333}, {"ts": 1769709660000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 14180.0, "quote_volume": 1248.01025, "trades": 11, "taker_buy_volume": 11820.1, "taker_buy_quote": 1040.20506}, {"ts": 1769709720000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 4615.1, "quote_volume": 406.59031, "trades": 12, "taker_buy_volume": 1825.7, "taker_buy_quote": 160.84417}, {"ts": 1769709780000, "open": 0.0881, "high": 0.0885, "low": 0.0881, "close": 0.0882, "volume": 45643.4, "quote_volume": 4030.09779, "trades": 39, "taker_buy_volume": 18510.4, "taker_buy_quote": 1636.60277}, {"ts": 1769709840000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 124.1, "quote_volume": 10.94562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709900000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 3075.1, "quote_volume": 271.22382, "trades": 4, "taker_buy_volume": 2955.8, "taker_buy_quote": 260.70156}, {"ts": 1769709960000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 2919.4, "quote_volume": 257.19914, "trades": 7, "taker_buy_volume": 1584.9, "taker_buy_quote": 139.62969}, {"ts": 1769710020000, "open": 0.0881, "high": 0.0883, "low": 0.088, "close": 0.0882, "volume": 22773.2, "quote_volume": 2008.13221, "trades": 19, "taker_buy_volume": 20027.3, "taker_buy_quote": 1766.34745}, {"ts": 1769710080000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 9376.3, "quote_volume": 827.37886, "trades": 12, "taker_buy_volume": 8800.5, "taker_buy_quote": 776.5933}, {"ts": 1769710140000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 808.9, "quote_volume": 71.3387, "trades": 10, "taker_buy_volume": 496.8, "taker_buy_quote": 43.81776}, {"ts": 1769710200000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 7042.1, "quote_volume": 620.6545, "trades": 11, "taker_buy_volume": 2806.6, "taker_buy_quote": 247.26146}, {"ts": 1769710260000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1583.5, "quote_volume": 139.50635, "trades": 4, "taker_buy_volume": 368.5, "taker_buy_quote": 32.46485}, {"ts": 1769710320000, "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": 1769710380000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 241.2, "quote_volume": 21.26169, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710440000, "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": 1769710500000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 3245.9, "quote_volume": 285.31867, "trades": 8, "taker_buy_volume": 1456.7, "taker_buy_quote": 128.04393}, {"ts": 1769710560000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 10738.3, "quote_volume": 944.69076, "trades": 6, "taker_buy_volume": 10738.3, "taker_buy_quote": 944.69076}, {"ts": 1769710620000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 122.7, "quote_volume": 10.78533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710680000, "open": 0.0878, "high": 0.0878, "low": 0.0872, "close": 0.0873, "volume": 159769.7, "quote_volume": 13969.69182, "trades": 75, "taker_buy_volume": 42641.8, "taker_buy_quote": 3723.26559}, {"ts": 1769710740000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 8506.0, "quote_volume": 743.61879, "trades": 20, "taker_buy_volume": 6340.5, "taker_buy_quote": 554.35409}, {"ts": 1769710800000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 9394.7, "quote_volume": 822.03625, "trades": 5, "taker_buy_volume": 5439.8, "taker_buy_quote": 475.9825}, {"ts": 1769710860000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 8162.9, "quote_volume": 713.51981, "trades": 12, "taker_buy_volume": 2160.7, "taker_buy_quote": 188.92753}, {"ts": 1769710920000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 14607.5, "quote_volume": 1278.67785, "trades": 11, "taker_buy_volume": 11448.1, "taker_buy_quote": 1001.91441}, {"ts": 1769710980000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 574.7, "quote_volume": 50.3888, "trades": 6, "taker_buy_volume": 455.4, "taker_buy_quote": 39.92619}, {"ts": 1769711040000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 118.9, "quote_volume": 10.42753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769711100000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 2526.6, "quote_volume": 221.5464, "trades": 6, "taker_buy_volume": 2405.1, "taker_buy_quote": 210.903}, {"ts": 1769711160000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 9654.0, "quote_volume": 844.8077, "trades": 15, "taker_buy_volume": 2073.8, "taker_buy_quote": 181.4575}, {"ts": 1769711220000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 4116.2, "quote_volume": 360.48344, "trades": 6, "taker_buy_volume": 1783.8, "taker_buy_quote": 156.1652}, {"ts": 1769711280000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 9487.8, "quote_volume": 831.10105, "trades": 11, "taker_buy_volume": 9304.7, "taker_buy_quote": 815.06149}, {"ts": 1769711340000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1576.7, "quote_volume": 138.11892, "trades": 6, "taker_buy_volume": 240.9, "taker_buy_quote": 21.10284}, {"ts": 1769711400000, "open": 0.0875, "high": 0.0875, "low": 0.0872, "close": 0.0873, "volume": 19887.5, "quote_volume": 1737.01934, "trades": 32, "taker_buy_volume": 2141.6, "taker_buy_quote": 187.04437}, {"ts": 1769711460000, "open": 0.0871, "high": 0.0877, "low": 0.0871, "close": 0.0876, "volume": 53305.2, "quote_volume": 4657.35819, "trades": 55, "taker_buy_volume": 48363.6, "taker_buy_quote": 4224.782}, {"ts": 1769711520000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 912.2, "quote_volume": 79.99994, "trades": 10, "taker_buy_volume": 549.4, "taker_buy_quote": 48.18238}, {"ts": 1769711580000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 790.1, "quote_volume": 69.37078, "trades": 12, "taker_buy_volume": 366.3, "taker_buy_quote": 32.16114}, {"ts": 1769711640000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 22870.5, "quote_volume": 2006.68329, "trades": 17, "taker_buy_volume": 8393.5, "taker_buy_quote": 736.9493}, {"ts": 1769711700000, "open": 0.0878, "high": 0.0882, "low": 0.0878, "close": 0.0882, "volume": 11158.1, "quote_volume": 981.76188, "trades": 26, "taker_buy_volume": 9489.6, "taker_buy_quote": 834.9098}, {"ts": 1769711760000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 4071.8, "quote_volume": 358.72558, "trades": 9, "taker_buy_volume": 1396.2, "taker_buy_quote": 123.00522}, {"ts": 1769711820000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 1698.6, "quote_volume": 149.79808, "trades": 7, "taker_buy_volume": 1698.6, "taker_buy_quote": 149.79808}, {"ts": 1769711880000, "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": 1769711940000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 11126.3, "quote_volume": 979.34301, "trades": 11, "taker_buy_volume": 2102.0, "taker_buy_quote": 185.1862}, {"ts": 1769712000000, "open": 0.0879, "high": 0.0883, "low": 0.0877, "close": 0.0879, "volume": 198921.6, "quote_volume": 17486.62791, "trades": 115, "taker_buy_volume": 103400.6, "taker_buy_quote": 9092.68239}, {"ts": 1769712060000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 3779.9, "quote_volume": 332.27787, "trades": 9, "taker_buy_volume": 1711.6, "taker_buy_quote": 150.4743}, {"ts": 1769712120000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 365.9, "quote_volume": 32.12602, "trades": 4, "taker_buy_volume": 245.7, "taker_buy_quote": 21.57246}, {"ts": 1769712180000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 300.4, "quote_volume": 26.37512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712240000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 123.2, "quote_volume": 10.80464, "trades": 1, "taker_buy_volume": 123.2, "taker_buy_quote": 10.80464}, {"ts": 1769712300000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 307.0, "quote_volume": 26.9239, "trades": 4, "taker_buy_volume": 124.2, "taker_buy_quote": 10.89234}, {"ts": 1769712360000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 121.0, "quote_volume": 10.5996, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 10.5996}, {"ts": 1769712420000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 1937.7, "quote_volume": 169.80268, "trades": 7, "taker_buy_volume": 1695.4, "taker_buy_quote": 148.55297}, {"ts": 1769712480000, "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": 1769712540000, "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": 1769712600000, "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": 1769712660000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 312.2, "quote_volume": 27.26205, "trades": 3, "taker_buy_volume": 242.3, "taker_buy_quote": 21.15279}, {"ts": 1769712720000, "open": 0.0873, "high": 0.0873, "low": 0.0868, "close": 0.0869, "volume": 120870.3, "quote_volume": 10514.87941, "trades": 85, "taker_buy_volume": 42999.1, "taker_buy_quote": 3738.31348}, {"ts": 1769712780000, "open": 0.0869, "high": 0.0872, "low": 0.0869, "close": 0.087, "volume": 33451.3, "quote_volume": 2909.91601, "trades": 28, "taker_buy_volume": 11019.3, "taker_buy_quote": 959.06456}, {"ts": 1769712840000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 14850.6, "quote_volume": 1290.42646, "trades": 15, "taker_buy_volume": 12724.5, "taker_buy_quote": 1105.73495}, {"ts": 1769712900000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 728.9, "quote_volume": 63.37783, "trades": 6, "taker_buy_volume": 607.7, "taker_buy_quote": 52.84555}, {"ts": 1769712960000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 1190.2, "quote_volume": 103.58372, "trades": 4, "taker_buy_volume": 241.2, "taker_buy_quote": 21.00852}, {"ts": 1769713020000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 556.7, "quote_volume": 48.48857, "trades": 4, "taker_buy_volume": 438.0, "taker_buy_quote": 38.1498}, {"ts": 1769713080000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 124.7, "quote_volume": 10.86137, "trades": 1, "taker_buy_volume": 124.7, "taker_buy_quote": 10.86137}, {"ts": 1769713140000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 2452.9, "quote_volume": 213.4023, "trades": 2, "taker_buy_volume": 120.5, "taker_buy_quote": 10.4835}, {"ts": 1769713200000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 38131.0, "quote_volume": 3313.6666, "trades": 20, "taker_buy_volume": 243.4, "taker_buy_quote": 21.16371}, {"ts": 1769713260000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 14435.4, "quote_volume": 1255.7813, "trades": 7, "taker_buy_volume": 14435.4, "taker_buy_quote": 1255.7813}, {"ts": 1769713320000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 16100.1, "quote_volume": 1400.96147, "trades": 10, "taker_buy_volume": 15197.0, "taker_buy_quote": 1322.38416}, {"ts": 1769713380000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 2720.0, "quote_volume": 236.64, "trades": 6, "taker_buy_volume": 2596.3, "taker_buy_quote": 225.8781}, {"ts": 1769713440000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 5183.5, "quote_volume": 451.47058, "trades": 5, "taker_buy_volume": 120.4, "taker_buy_quote": 10.48684}, {"ts": 1769713500000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 487.0, "quote_volume": 42.3203, "trades": 4, "taker_buy_volume": 366.7, "taker_buy_quote": 31.86623}, {"ts": 1769713560000, "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": 1769713620000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 370.3, "quote_volume": 32.17907, "trades": 3, "taker_buy_volume": 247.6, "taker_buy_quote": 21.51644}, {"ts": 1769713680000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 315.7, "quote_volume": 27.42716, "trades": 3, "taker_buy_volume": 123.8, "taker_buy_quote": 10.75822}, {"ts": 1769713740000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 8458.0, "quote_volume": 734.1544, "trades": 10, "taker_buy_volume": 5024.0, "taker_buy_quote": 436.0832}, {"ts": 1769713800000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 2038.6, "quote_volume": 176.2268, "trades": 5, "taker_buy_volume": 364.8, "taker_buy_quote": 31.51872}, {"ts": 1769713860000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 605.3, "quote_volume": 52.32221, "trades": 4, "taker_buy_volume": 605.3, "taker_buy_quote": 52.32221}, {"ts": 1769713920000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 488.9, "quote_volume": 42.28985, "trades": 4, "taker_buy_volume": 488.9, "taker_buy_quote": 42.28985}, {"ts": 1769713980000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 1335.6, "quote_volume": 115.39584, "trades": 2, "taker_buy_volume": 120.6, "taker_buy_quote": 10.41984}, {"ts": 1769714040000, "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": 1769714100000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 7868.5, "quote_volume": 681.27864, "trades": 8, "taker_buy_volume": 3786.2, "taker_buy_quote": 327.75146}, {"ts": 1769714160000, "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0866, "volume": 606.7, "quote_volume": 52.48433, "trades": 6, "taker_buy_volume": 449.3, "taker_buy_quote": 38.88497}, {"ts": 1769714220000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 1575.0, "quote_volume": 136.24967, "trades": 4, "taker_buy_volume": 238.3, "taker_buy_quote": 20.61295}, {"ts": 1769714280000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 248.7, "quote_volume": 21.51255, "trades": 2, "taker_buy_volume": 248.7, "taker_buy_quote": 21.51255}, {"ts": 1769714340000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 54046.8, "quote_volume": 4674.87707, "trades": 22, "taker_buy_volume": 51757.8, "taker_buy_quote": 4477.02477}, {"ts": 1769714400000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 12787.1, "quote_volume": 1104.80544, "trades": 7, "taker_buy_volume": 122.4, "taker_buy_quote": 10.57536}, {"ts": 1769714460000, "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": 1769714520000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 1583.4, "quote_volume": 136.63516, "trades": 4, "taker_buy_volume": 1339.6, "taker_buy_quote": 115.60748}, {"ts": 1769714580000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 366.9, "quote_volume": 31.60228, "trades": 3, "taker_buy_volume": 242.2, "taker_buy_quote": 20.86561}, {"ts": 1769714640000, "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": 1769714700000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 6465.6, "quote_volume": 557.20086, "trades": 8, "taker_buy_volume": 4013.7, "taker_buy_quote": 345.84708}, {"ts": 1769714760000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 250.0, "quote_volume": 21.56206, "trades": 4, "taker_buy_volume": 120.6, "taker_buy_quote": 10.40778}, {"ts": 1769714820000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 946.6, "quote_volume": 81.78624, "trades": 2, "taker_buy_volume": 946.6, "taker_buy_quote": 81.78624}, {"ts": 1769714880000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 468.2, "quote_volume": 40.45248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714940000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 13659.1, "quote_volume": 1181.51215, "trades": 7, "taker_buy_volume": 1156.5, "taker_buy_quote": 100.03725}, {"ts": 1769715000000, "open": 0.0866, "high": 0.0873, "low": 0.0866, "close": 0.087, "volume": 196374.9, "quote_volume": 17069.65639, "trades": 166, "taker_buy_volume": 131585.1, "taker_buy_quote": 11437.75796}, {"ts": 1769715060000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 25925.0, "quote_volume": 2257.5113, "trades": 31, "taker_buy_volume": 6287.2, "taker_buy_quote": 547.38683}, {"ts": 1769715120000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 2637.9, "quote_volume": 229.76109, "trades": 7, "taker_buy_volume": 184.0, "taker_buy_quote": 16.0264}, {"ts": 1769715180000, "open": 0.0871, "high": 0.0874, "low": 0.0871, "close": 0.0873, "volume": 71772.6, "quote_volume": 6255.74415, "trades": 49, "taker_buy_volume": 51792.7, "taker_buy_quote": 4515.38505}, {"ts": 1769715240000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0872, "volume": 3884.0, "quote_volume": 338.85841, "trades": 11, "taker_buy_volume": 180.4, "taker_buy_quote": 15.76696}, {"ts": 1769715300000, "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": 1769715360000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 8158.9, "quote_volume": 710.15825, "trades": 13, "taker_buy_volume": 3904.2, "taker_buy_quote": 339.6654}, {"ts": 1769715420000, "open": 0.0869, "high": 0.0871, "low": 0.0869, "close": 0.0871, "volume": 4995.4, "quote_volume": 434.78403, "trades": 15, "taker_buy_volume": 1280.9, "taker_buy_quote": 111.45687}, {"ts": 1769715480000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 179.7, "quote_volume": 15.6339, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715540000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 185.7, "quote_volume": 16.13733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715600000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 80.5, "quote_volume": 6.99545, "trades": 1, "taker_buy_volume": 80.5, "taker_buy_quote": 6.99545}, {"ts": 1769715660000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 22991.3, "quote_volume": 1997.94397, "trades": 19, "taker_buy_volume": 9515.1, "taker_buy_quote": 826.86219}, {"ts": 1769715720000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 822.8, "quote_volume": 71.43705, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715780000, "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": 1769715840000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 185.3, "quote_volume": 16.08404, "trades": 2, "taker_buy_volume": 185.3, "taker_buy_quote": 16.08404}, {"ts": 1769715900000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 179.8, "quote_volume": 15.62462, "trades": 2, "taker_buy_volume": 179.8, "taker_buy_quote": 15.62462}, {"ts": 1769715960000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 365.1, "quote_volume": 31.7637, "trades": 4, "taker_buy_volume": 304.2, "taker_buy_quote": 26.4654}, {"ts": 1769716020000, "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": 1769716080000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 717.0, "quote_volume": 62.3073, "trades": 7, "taker_buy_volume": 180.6, "taker_buy_quote": 15.69414}, {"ts": 1769716140000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 621.5, "quote_volume": 54.00835, "trades": 5, "taker_buy_volume": 437.6, "taker_buy_quote": 38.02744}, {"ts": 1769716200000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 182.1, "quote_volume": 15.82449, "trades": 2, "taker_buy_volume": 182.1, "taker_buy_quote": 15.82449}, {"ts": 1769716260000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 184.5, "quote_volume": 16.0515, "trades": 2, "taker_buy_volume": 184.5, "taker_buy_quote": 16.0515}, {"ts": 1769716320000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 1070.4, "quote_volume": 93.00587, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716380000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 1765.8, "quote_volume": 153.27144, "trades": 7, "taker_buy_volume": 1580.1, "taker_buy_quote": 137.15268}, {"ts": 1769716440000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 183.9, "quote_volume": 15.98091, "trades": 2, "taker_buy_volume": 183.9, "taker_buy_quote": 15.98091}, {"ts": 1769716500000, "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": 1769716560000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 5072.1, "quote_volume": 440.7474, "trades": 12, "taker_buy_volume": 180.0, "taker_buy_quote": 15.642}, {"ts": 1769716620000, "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": 1769716680000, "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": 1769716740000, "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": 1769716800000, "open": 0.0867, "high": 0.0867, "low": 0.0864, "close": 0.0865, "volume": 57457.7, "quote_volume": 4968.69569, "trades": 38, "taker_buy_volume": 17633.8, "taker_buy_quote": 1525.1032}, {"ts": 1769716860000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 2241.3, "quote_volume": 193.87245, "trades": 7, "taker_buy_volume": 965.1, "taker_buy_quote": 83.48115}, {"ts": 1769716920000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 245.1, "quote_volume": 21.18276, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716980000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 8600.8, "quote_volume": 742.28534, "trades": 10, "taker_buy_volume": 361.7, "taker_buy_quote": 31.23275}, {"ts": 1769717040000, "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": 1769717100000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 1972.7, "quote_volume": 170.24401, "trades": 13, "taker_buy_volume": 1608.1, "taker_buy_quote": 138.77903}, {"ts": 1769717160000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 183.7, "quote_volume": 15.87168, "trades": 2, "taker_buy_volume": 183.7, "taker_buy_quote": 15.87168}, {"ts": 1769717220000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 920.1, "quote_volume": 79.49664, "trades": 7, "taker_buy_volume": 186.0, "taker_buy_quote": 16.0704}, {"ts": 1769717280000, "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": 1769717340000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 363.1, "quote_volume": 31.33553, "trades": 4, "taker_buy_volume": 182.1, "taker_buy_quote": 15.71523}, {"ts": 1769717400000, "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": 1769717460000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 368.5, "quote_volume": 31.8384, "trades": 4, "taker_buy_volume": 184.4, "taker_buy_quote": 15.93216}, {"ts": 1769717520000, "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": 1769717580000, "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": 1769717640000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 251.5, "quote_volume": 21.70445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717700000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 8355.0, "quote_volume": 721.0365, "trades": 16, "taker_buy_volume": 3341.4, "taker_buy_quote": 288.36282}, {"ts": 1769717760000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 2513.0, "quote_volume": 216.8719, "trades": 5, "taker_buy_volume": 2330.4, "taker_buy_quote": 201.11352}, {"ts": 1769717820000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 314.5, "quote_volume": 27.14135, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717880000, "open": 0.0863, "high": 0.0865, "low": 0.0863, "close": 0.0865, "volume": 20592.7, "quote_volume": 1780.89284, "trades": 17, "taker_buy_volume": 17076.9, "taker_buy_quote": 1477.10941}, {"ts": 1769717940000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 9669.7, "quote_volume": 837.04282, "trades": 17, "taker_buy_volume": 6133.3, "taker_buy_quote": 530.8097}, {"ts": 1769718000000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 1827.6, "quote_volume": 158.05672, "trades": 8, "taker_buy_volume": 184.8, "taker_buy_quote": 15.96672}, {"ts": 1769718060000, "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": 1769718120000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 61.3, "quote_volume": 5.30245, "trades": 1, "taker_buy_volume": 61.3, "taker_buy_quote": 5.30245}, {"ts": 1769718180000, "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": 1769718240000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 15784.5, "quote_volume": 1366.9377, "trades": 11, "taker_buy_volume": 1397.6, "taker_buy_quote": 121.03216}, {"ts": 1769718300000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 315.6, "quote_volume": 27.2994, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718360000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 860.2, "quote_volume": 74.49332, "trades": 4, "taker_buy_volume": 61.1, "taker_buy_quote": 5.29126}, {"ts": 1769718420000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 12347.9, "quote_volume": 1069.32814, "trades": 12, "taker_buy_volume": 3852.2, "taker_buy_quote": 333.60052}, {"ts": 1769718480000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 247.0, "quote_volume": 21.3655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718540000, "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": 1769718600000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 13351.7, "quote_volume": 1156.60589, "trades": 16, "taker_buy_volume": 6039.0, "taker_buy_quote": 523.19265}, {"ts": 1769718660000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 16138.0, "quote_volume": 1399.53149, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718720000, "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": 1769718780000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 123.7, "quote_volume": 10.73716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718840000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 4868.2, "quote_volume": 423.04658, "trades": 4, "taker_buy_volume": 4868.2, "taker_buy_quote": 423.04658}, {"ts": 1769718900000, "open": 0.087, "high": 0.0873, "low": 0.087, "close": 0.087, "volume": 112146.8, "quote_volume": 9773.64317, "trades": 46, "taker_buy_volume": 52911.9, "taker_buy_quote": 4612.29314}, {"ts": 1769718960000, "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": 1769719020000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 1500.9, "quote_volume": 130.29447, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719080000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 72.2, "quote_volume": 6.26696, "trades": 1, "taker_buy_volume": 72.2, "taker_buy_quote": 6.26696}, {"ts": 1769719140000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 71.7, "quote_volume": 6.21639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719200000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 13332.8, "quote_volume": 1157.28704, "trades": 4, "taker_buy_volume": 13209.8, "taker_buy_quote": 1146.61064}, {"ts": 1769719260000, "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": 1769719320000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 13822.8, "quote_volume": 1199.81904, "trades": 11, "taker_buy_volume": 13457.6, "taker_buy_quote": 1168.11968}, {"ts": 1769719380000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 31009.4, "quote_volume": 2697.56872, "trades": 15, "taker_buy_volume": 28855.4, "taker_buy_quote": 2510.17072}, {"ts": 1769719440000, "open": 0.087, "high": 0.087, "low": 0.0867, "close": 0.0867, "volume": 20590.2, "quote_volume": 1788.96031, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719500000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 431.2, "quote_volume": 37.38504, "trades": 5, "taker_buy_volume": 370.1, "taker_buy_quote": 32.08767}, {"ts": 1769719560000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 1376.2, "quote_volume": 119.45416, "trades": 7, "taker_buy_volume": 365.2, "taker_buy_quote": 31.69936}, {"ts": 1769719620000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 364.1, "quote_volume": 31.60388, "trades": 4, "taker_buy_volume": 182.1, "taker_buy_quote": 15.80628}, {"ts": 1769719680000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 185.2, "quote_volume": 16.09388, "trades": 2, "taker_buy_volume": 185.2, "taker_buy_quote": 16.09388}, {"ts": 1769719740000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 182.3, "quote_volume": 15.84187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719800000, "open": 0.0869, "high": 0.0871, "low": 0.0869, "close": 0.0871, "volume": 16319.9, "quote_volume": 1418.58245, "trades": 21, "taker_buy_volume": 14801.6, "taker_buy_quote": 1286.33852}, {"ts": 1769719860000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 812.7, "quote_volume": 70.75353, "trades": 8, "taker_buy_volume": 364.9, "taker_buy_quote": 31.78279}, {"ts": 1769719920000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 14309.9, "quote_volume": 1244.94294, "trades": 11, "taker_buy_volume": 2208.4, "taker_buy_quote": 192.1308}, {"ts": 1769719980000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 432.9, "quote_volume": 37.59985, "trades": 5, "taker_buy_volume": 60.9, "taker_buy_quote": 5.29221}, {"ts": 1769720040000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 854.1, "quote_volume": 74.22129, "trades": 3, "taker_buy_volume": 180.6, "taker_buy_quote": 15.69414}, {"ts": 1769720100000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1336.7, "quote_volume": 116.2929, "trades": 3, "taker_buy_volume": 1275.8, "taker_buy_quote": 110.9946}, {"ts": 1769720160000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 183.8, "quote_volume": 15.9906, "trades": 2, "taker_buy_volume": 183.8, "taker_buy_quote": 15.9906}, {"ts": 1769720220000, "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": 1769720280000, "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": 1769720340000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 3585.0, "quote_volume": 312.2535, "trades": 9, "taker_buy_volume": 367.3, "taker_buy_quote": 31.99183}, {"ts": 1769720400000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 4184.9, "quote_volume": 364.50479, "trades": 6, "taker_buy_volume": 4184.9, "taker_buy_quote": 364.50479}, {"ts": 1769720460000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 12057.2, "quote_volume": 1051.38784, "trades": 11, "taker_buy_volume": 11050.4, "taker_buy_quote": 963.59488}, {"ts": 1769720520000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 6357.9, "quote_volume": 555.04467, "trades": 7, "taker_buy_volume": 6176.6, "taker_buy_quote": 539.21718}, {"ts": 1769720580000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 9870.5, "quote_volume": 859.9335, "trades": 13, "taker_buy_volume": 121.2, "taker_buy_quote": 10.5747}, {"ts": 1769720640000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 1620.8, "quote_volume": 141.29692, "trades": 7, "taker_buy_volume": 861.0, "taker_buy_quote": 75.0792}, {"ts": 1769720700000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 8063.9, "quote_volume": 702.40751, "trades": 9, "taker_buy_volume": 119.1, "taker_buy_quote": 10.37361}, {"ts": 1769720760000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 8827.3, "quote_volume": 767.98069, "trades": 18, "taker_buy_volume": 946.3, "taker_buy_quote": 82.3281}, {"ts": 1769720820000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 1133.3, "quote_volume": 98.54603, "trades": 8, "taker_buy_volume": 215.8, "taker_buy_quote": 18.7746}, {"ts": 1769720880000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 712.5, "quote_volume": 61.96581, "trades": 4, "taker_buy_volume": 119.9, "taker_buy_quote": 10.4313}, {"ts": 1769720940000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 915.1, "quote_volume": 79.66625, "trades": 3, "taker_buy_volume": 121.4, "taker_buy_quote": 10.57394}, {"ts": 1769721000000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1929.6, "quote_volume": 168.06816, "trades": 4, "taker_buy_volume": 1215.0, "taker_buy_quote": 105.8265}, {"ts": 1769721060000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 643.8, "quote_volume": 56.03887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721120000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 437.1, "quote_volume": 38.0277, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721180000, "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": 1769721240000, "open": 0.0872, "high": 0.0872, "low": 0.0868, "close": 0.087, "volume": 73359.9, "quote_volume": 6380.12221, "trades": 39, "taker_buy_volume": 22481.4, "taker_buy_quote": 1955.37492}, {"ts": 1769721300000, "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": 1769721360000, "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": 1769721420000, "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": 1769721480000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 13757.6, "quote_volume": 1196.9112, "trades": 4, "taker_buy_volume": 13696.8, "taker_buy_quote": 1191.6216}, {"ts": 1769721540000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1395.5, "quote_volume": 121.26895, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721600000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 11124.6, "quote_volume": 965.61528, "trades": 6, "taker_buy_volume": 10942.8, "taker_buy_quote": 949.83504}, {"ts": 1769721660000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 1783.9, "quote_volume": 154.68233, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721720000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 184.9, "quote_volume": 16.03083, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721780000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 22305.8, "quote_volume": 1933.89453, "trades": 12, "taker_buy_volume": 22061.4, "taker_buy_quote": 1912.72338}, {"ts": 1769721840000, "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": 1769721900000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 1180.7, "quote_volume": 102.13055, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 86.5}, {"ts": 1769721960000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 180.1, "quote_volume": 15.57865, "trades": 2, "taker_buy_volume": 180.1, "taker_buy_quote": 15.57865}, {"ts": 1769722020000, "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": 1769722080000, "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": 1769722140000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 15038.5, "quote_volume": 1302.61006, "trades": 13, "taker_buy_volume": 11244.2, "taker_buy_quote": 973.77187}, {"ts": 1769722200000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 25048.1, "quote_volume": 2175.00266, "trades": 27, "taker_buy_volume": 14271.0, "taker_buy_quote": 1239.27759}, {"ts": 1769722260000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 245.2, "quote_volume": 21.28336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722320000, "open": 0.0867, "high": 0.0867, "low": 0.0864, "close": 0.0864, "volume": 23985.4, "quote_volume": 2076.81833, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722380000, "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": 1769722440000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 4470.5, "quote_volume": 386.2512, "trades": 4, "taker_buy_volume": 4347.5, "taker_buy_quote": 375.624}, {"ts": 1769722500000, "open": 0.0864, "high": 0.0864, "low": 0.0861, "close": 0.0863, "volume": 54019.6, "quote_volume": 4658.8645, "trades": 28, "taker_buy_volume": 17543.3, "taker_buy_quote": 1512.99384}, {"ts": 1769722560000, "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": 1769722620000, "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": 1769722680000, "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 50528.4, "quote_volume": 4377.10808, "trades": 29, "taker_buy_volume": 34181.0, "taker_buy_quote": 2960.99121}, {"ts": 1769722740000, "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": 1769722800000, "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": 1769722860000, "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": 1769722920000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 24907.5, "quote_volume": 2152.02027, "trades": 15, "taker_buy_volume": 20898.7, "taker_buy_quote": 1805.64768}, {"ts": 1769722980000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 124.5, "quote_volume": 10.76925, "trades": 1, "taker_buy_volume": 124.5, "taker_buy_quote": 10.76925}, {"ts": 1769723040000, "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": 1769723100000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 102.0, "quote_volume": 8.8332, "trades": 1, "taker_buy_volume": 102.0, "taker_buy_quote": 8.8332}, {"ts": 1769723160000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 5462.8, "quote_volume": 473.07848, "trades": 11, "taker_buy_volume": 1298.7, "taker_buy_quote": 112.46742}, {"ts": 1769723220000, "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": 1769723280000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 231.0, "quote_volume": 20.0046, "trades": 2, "taker_buy_volume": 231.0, "taker_buy_quote": 20.0046}, {"ts": 1769723340000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 2365.2, "quote_volume": 205.29325, "trades": 3, "taker_buy_volume": 2365.2, "taker_buy_quote": 205.29325}, {"ts": 1769723400000, "open": 0.0867, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 5099.9, "quote_volume": 441.9739, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723460000, "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": 1769723520000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 119.2, "quote_volume": 10.3108, "trades": 1, "taker_buy_volume": 119.2, "taker_buy_quote": 10.3108}, {"ts": 1769723580000, "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": 1769723640000, "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": 1769723700000, "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": 1769723760000, "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": 1769723820000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 10880.9, "quote_volume": 941.19785, "trades": 2, "taker_buy_volume": 10880.9, "taker_buy_quote": 941.19785}, {"ts": 1769723880000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 10792.1, "quote_volume": 934.59586, "trades": 3, "taker_buy_volume": 9792.1, "taker_buy_quote": 847.99586}, {"ts": 1769723940000, "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": 1769724000000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 13304.4, "quote_volume": 1153.52789, "trades": 8, "taker_buy_volume": 10483.2, "taker_buy_quote": 908.89344}, {"ts": 1769724060000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1001.2, "quote_volume": 86.80404, "trades": 1, "taker_buy_volume": 1001.2, "taker_buy_quote": 86.80404}, {"ts": 1769724120000, "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": 1769724180000, "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": 1769724240000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1520.7, "quote_volume": 132.14883, "trades": 4, "taker_buy_volume": 1398.6, "taker_buy_quote": 121.53834}, {"ts": 1769724300000, "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": 1769724360000, "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": 1769724420000, "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": 1769724480000, "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": 1769724540000, "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": 1769724600000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 17031.4, "quote_volume": 1481.7318, "trades": 15, "taker_buy_volume": 2590.8, "taker_buy_quote": 225.3996}, {"ts": 1769724660000, "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": 1769724720000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1680.7, "quote_volume": 146.05283, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724780000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 948.8, "quote_volume": 82.45072, "trades": 3, "taker_buy_volume": 60.9, "taker_buy_quote": 5.29221}, {"ts": 1769724840000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 9855.8, "quote_volume": 855.48344, "trades": 6, "taker_buy_volume": 60.9, "taker_buy_quote": 5.28612}, {"ts": 1769724900000, "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": 1769724960000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 3225.8, "quote_volume": 279.67686, "trades": 14, "taker_buy_volume": 119.6, "taker_buy_quote": 10.36932}, {"ts": 1769725020000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 61.0, "quote_volume": 5.2887, "trades": 1, "taker_buy_volume": 61.0, "taker_buy_quote": 5.2887}, {"ts": 1769725080000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 2103.1, "quote_volume": 182.33877, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725140000, "open": 0.0867, "high": 0.0869, "low": 0.0867, "close": 0.0869, "volume": 20701.7, "quote_volume": 1798.53162, "trades": 18, "taker_buy_volume": 20701.7, "taker_buy_quote": 1798.53162}, {"ts": 1769725200000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 7939.2, "quote_volume": 689.91648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725260000, "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": 1769725320000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 5755.2, "quote_volume": 499.55136, "trades": 7, "taker_buy_volume": 2163.9, "taker_buy_quote": 187.82652}, {"ts": 1769725380000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 184.4, "quote_volume": 16.00592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725440000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 63.2, "quote_volume": 5.48576, "trades": 2, "taker_buy_volume": 63.2, "taker_buy_quote": 5.48576}, {"ts": 1769725500000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 121.0, "quote_volume": 10.5028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725560000, "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": 1769725620000, "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": 1769725680000, "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": 1769725740000, "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": 1769725800000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 7175.6, "quote_volume": 624.2711, "trades": 8, "taker_buy_volume": 7175.6, "taker_buy_quote": 624.2711}, {"ts": 1769725860000, "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": 1769725920000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1563.2, "quote_volume": 135.9984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725980000, "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": 1769726040000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 2932.7, "quote_volume": 254.59391, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726100000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 246.9, "quote_volume": 21.43092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726160000, "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": 1769726220000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 596.6, "quote_volume": 51.6779, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726280000, "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": 1769726340000, "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": 1769726400000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 123.9, "quote_volume": 10.74213, "trades": 1, "taker_buy_volume": 123.9, "taker_buy_quote": 10.74213}, {"ts": 1769726460000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 2895.4, "quote_volume": 250.74164, "trades": 7, "taker_buy_volume": 2655.8, "taker_buy_quote": 229.99228}, {"ts": 1769726520000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 2351.5, "quote_volume": 203.40475, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726580000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 701.5, "quote_volume": 60.62154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726640000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 3082.6, "quote_volume": 266.34902, "trades": 4, "taker_buy_volume": 123.8, "taker_buy_quote": 10.7087}, {"ts": 1769726700000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 121.8, "quote_volume": 10.5357, "trades": 1, "taker_buy_volume": 121.8, "taker_buy_quote": 10.5357}, {"ts": 1769726760000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 646.1, "quote_volume": 55.88765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726820000, "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": 1769726880000, "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": 1769726940000, "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": 1769727000000, "open": 0.0866, "high": 0.0868, "low": 0.0866, "close": 0.0867, "volume": 10836.2, "quote_volume": 939.94314, "trades": 9, "taker_buy_volume": 10836.2, "taker_buy_quote": 939.94314}, {"ts": 1769727060000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 2215.1, "quote_volume": 192.04917, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727120000, "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": 1769727180000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 96.0, "quote_volume": 8.3267, "trades": 2, "taker_buy_volume": 96.0, "taker_buy_quote": 8.3267}, {"ts": 1769727240000, "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": 1769727300000, "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": 1769727360000, "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": 1769727420000, "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": 1769727480000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 9767.2, "quote_volume": 847.79296, "trades": 13, "taker_buy_volume": 9767.2, "taker_buy_quote": 847.79296}, {"ts": 1769727540000, "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": 1769727600000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 28561.7, "quote_volume": 2476.34218, "trades": 17, "taker_buy_volume": 60.9, "taker_buy_quote": 5.28612}, {"ts": 1769727660000, "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": 1769727720000, "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": 1769727780000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 389.6, "quote_volume": 33.73936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727840000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 6453.5, "quote_volume": 558.22775, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727900000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 1321.7, "quote_volume": 114.32705, "trades": 2, "taker_buy_volume": 1321.7, "taker_buy_quote": 114.32705}, {"ts": 1769727960000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 8251.2, "quote_volume": 713.7288, "trades": 7, "taker_buy_volume": 6981.4, "taker_buy_quote": 603.8911}, {"ts": 1769728020000, "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": 1769728080000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 16639.4, "quote_volume": 1435.84456, "trades": 28, "taker_buy_volume": 13454.3, "taker_buy_quote": 1161.10609}, {"ts": 1769728140000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 11502.6, "quote_volume": 991.53643, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728200000, "open": 0.0861, "high": 0.0862, "low": 0.086, "close": 0.0862, "volume": 6050.0, "quote_volume": 520.80462, "trades": 7, "taker_buy_volume": 2325.6, "taker_buy_quote": 200.36379}, {"ts": 1769728260000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728320000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 13496.1, "quote_volume": 1165.00136, "trades": 9, "taker_buy_volume": 9401.8, "taker_buy_quote": 811.37534}, {"ts": 1769728380000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 2573.8, "quote_volume": 222.37632, "trades": 3, "taker_buy_volume": 119.8, "taker_buy_quote": 10.35072}, {"ts": 1769728440000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 24541.3, "quote_volume": 2118.76872, "trades": 15, "taker_buy_volume": 4471.5, "taker_buy_quote": 385.89045}, {"ts": 1769728500000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 3785.9, "quote_volume": 327.10176, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728560000, "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": 1769728620000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 9099.7, "quote_volume": 786.21408, "trades": 4, "taker_buy_volume": 9099.7, "taker_buy_quote": 786.21408}, {"ts": 1769728680000, "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": 1769728740000, "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": 1769728800000, "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": 1769728860000, "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": 1769728920000, "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": 1769728980000, "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": 1769729040000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 10674.1, "quote_volume": 923.30965, "trades": 9, "taker_buy_volume": 7597.9, "taker_buy_quote": 657.21835}, {"ts": 1769729100000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 317.8, "quote_volume": 27.4897, "trades": 3, "taker_buy_volume": 317.8, "taker_buy_quote": 27.4897}, {"ts": 1769729160000, "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": 1769729220000, "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": 1769729280000, "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": 1769729340000, "open": 0.0865, "high": 0.0865, "low": 0.0861, "close": 0.0862, "volume": 15351.5, "quote_volume": 1322.72022, "trades": 21, "taker_buy_volume": 3791.5, "taker_buy_quote": 326.45429}, {"ts": 1769729400000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 6045.0, "quote_volume": 522.19161, "trades": 13, "taker_buy_volume": 1399.3, "taker_buy_quote": 120.89337}, {"ts": 1769729460000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 1128.9, "quote_volume": 97.42407, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729520000, "open": 0.0863, "high": 0.0865, "low": 0.0863, "close": 0.0865, "volume": 21610.0, "quote_volume": 1867.60727, "trades": 11, "taker_buy_volume": 21610.0, "taker_buy_quote": 1867.60727}, {"ts": 1769729580000, "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": 1769729640000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 19770.8, "quote_volume": 1708.19712, "trades": 10, "taker_buy_volume": 4787.6, "taker_buy_quote": 413.64864}, {"ts": 1769729700000, "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": 1769729760000, "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": 1769729820000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 5260.2, "quote_volume": 454.48128, "trades": 5, "taker_buy_volume": 3669.3, "taker_buy_quote": 317.02752}, {"ts": 1769729880000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 71.1, "quote_volume": 6.14304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729940000, "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": 1769730000000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 47415.4, "quote_volume": 4096.69056, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730060000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 5473.8, "quote_volume": 472.39644, "trades": 4, "taker_buy_volume": 75.0, "taker_buy_quote": 6.48}, {"ts": 1769730120000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 253.9, "quote_volume": 21.91157, "trades": 2, "taker_buy_volume": 253.9, "taker_buy_quote": 21.91157}, {"ts": 1769730180000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 4163.1, "quote_volume": 359.69184, "trades": 3, "taker_buy_volume": 2948.1, "taker_buy_quote": 254.71584}, {"ts": 1769730240000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 13943.4, "quote_volume": 1206.1041, "trades": 5, "taker_buy_volume": 12728.4, "taker_buy_quote": 1101.0066}, {"ts": 1769730300000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 862.4, "quote_volume": 74.68384, "trades": 4, "taker_buy_volume": 862.4, "taker_buy_quote": 74.68384}, {"ts": 1769730360000, "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": 1769730420000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 6573.0, "quote_volume": 569.08633, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730480000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 120.1, "quote_volume": 10.40066, "trades": 1, "taker_buy_volume": 120.1, "taker_buy_quote": 10.40066}, {"ts": 1769730540000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 107.2, "quote_volume": 9.28352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730600000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 16481.1, "quote_volume": 1426.05729, "trades": 16, "taker_buy_volume": 2257.3, "taker_buy_quote": 195.46996}, {"ts": 1769730660000, "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": 1769730720000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 172.2, "quote_volume": 14.91252, "trades": 2, "taker_buy_volume": 172.2, "taker_buy_quote": 14.91252}, {"ts": 1769730780000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 2475.5, "quote_volume": 214.3783, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730840000, "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": 1769730900000, "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": 1769730960000, "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": 1769731020000, "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": 1769731080000, "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": 1769731140000, "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": 1769731200000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1308.2, "quote_volume": 113.29012, "trades": 5, "taker_buy_volume": 205.9, "taker_buy_quote": 17.83094}, {"ts": 1769731260000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1366.8, "quote_volume": 118.36488, "trades": 4, "taker_buy_volume": 151.8, "taker_buy_quote": 13.14588}, {"ts": 1769731320000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 8571.6, "quote_volume": 742.30056, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731380000, "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0867, "volume": 4985.1, "quote_volume": 431.65038, "trades": 10, "taker_buy_volume": 4801.6, "taker_buy_quote": 415.77763}, {"ts": 1769731440000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 3479.9, "quote_volume": 301.35934, "trades": 5, "taker_buy_volume": 123.1, "taker_buy_quote": 10.66046}, {"ts": 1769731500000, "open": 0.0865, "high": 0.0866, "low": 0.0864, "close": 0.0866, "volume": 21864.1, "quote_volume": 1889.47153, "trades": 11, "taker_buy_volume": 1457.9, "taker_buy_quote": 126.24219}, {"ts": 1769731560000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 5156.8, "quote_volume": 446.57888, "trades": 8, "taker_buy_volume": 1034.2, "taker_buy_quote": 89.56172}, {"ts": 1769731620000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 120.5, "quote_volume": 10.4353, "trades": 1, "taker_buy_volume": 120.5, "taker_buy_quote": 10.4353}, {"ts": 1769731680000, "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": 1769731740000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 238.2, "quote_volume": 20.62812, "trades": 2, "taker_buy_volume": 238.2, "taker_buy_quote": 20.62812}, {"ts": 1769731800000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 455.6, "quote_volume": 39.45496, "trades": 1, "taker_buy_volume": 455.6, "taker_buy_quote": 39.45496}, {"ts": 1769731860000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1366.8, "quote_volume": 118.36488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731920000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 120.5, "quote_volume": 10.4353, "trades": 1, "taker_buy_volume": 120.5, "taker_buy_quote": 10.4353}, {"ts": 1769731980000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 119.2, "quote_volume": 10.32272, "trades": 2, "taker_buy_volume": 119.2, "taker_buy_quote": 10.32272}, {"ts": 1769732040000, "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": 1769732100000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 907.0, "quote_volume": 78.5462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732160000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 6335.4, "quote_volume": 548.64564, "trades": 5, "taker_buy_volume": 5879.8, "taker_buy_quote": 509.19068}, {"ts": 1769732220000, "open": 0.0866, "high": 0.0867, "low": 0.0862, "close": 0.0862, "volume": 40805.2, "quote_volume": 3526.51302, "trades": 48, "taker_buy_volume": 20336.5, "taker_buy_quote": 1759.9735}, {"ts": 1769732280000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 1006.9, "quote_volume": 86.69409, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732340000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 32470.2, "quote_volume": 2789.33017, "trades": 36, "taker_buy_volume": 22615.6, "taker_buy_quote": 1942.68004}, {"ts": 1769732400000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 11831.6, "quote_volume": 1017.5176, "trades": 11, "taker_buy_volume": 7765.7, "taker_buy_quote": 667.8502}, {"ts": 1769732460000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 1399.5, "quote_volume": 120.357, "trades": 3, "taker_buy_volume": 1399.5, "taker_buy_quote": 120.357}, {"ts": 1769732520000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 2394.0, "quote_volume": 205.884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732580000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 8964.5, "quote_volume": 770.05055, "trades": 10, "taker_buy_volume": 3547.4, "taker_buy_quote": 304.72166}, {"ts": 1769732640000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 8837.0, "quote_volume": 759.95769, "trades": 9, "taker_buy_volume": 7457.4, "taker_buy_quote": 641.324}, {"ts": 1769732700000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 2455.0, "quote_volume": 211.13, "trades": 3, "taker_buy_volume": 122.6, "taker_buy_quote": 10.5436}, {"ts": 1769732760000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 2396.5, "quote_volume": 206.099, "trades": 4, "taker_buy_volume": 2396.5, "taker_buy_quote": 206.099}, {"ts": 1769732820000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 4989.5, "quote_volume": 428.59805, "trades": 5, "taker_buy_volume": 4593.8, "taker_buy_quote": 394.60742}, {"ts": 1769732880000, "open": 0.0859, "high": 0.0859, "low": 0.0856, "close": 0.0857, "volume": 36601.2, "quote_volume": 3135.82207, "trades": 31, "taker_buy_volume": 3701.7, "taker_buy_quote": 317.65965}, {"ts": 1769732940000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 17085.2, "quote_volume": 1464.20164, "trades": 9, "taker_buy_volume": 124.1, "taker_buy_quote": 10.63537}, {"ts": 1769733000000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0855, "volume": 19617.9, "quote_volume": 1681.02243, "trades": 13, "taker_buy_volume": 16421.8, "taker_buy_quote": 1407.34826}, {"ts": 1769733060000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 7342.0, "quote_volume": 628.05163, "trades": 12, "taker_buy_volume": 7223.0, "taker_buy_quote": 617.87713}, {"ts": 1769733120000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 2391.1, "quote_volume": 204.67816, "trades": 4, "taker_buy_volume": 120.8, "taker_buy_quote": 10.34048}, {"ts": 1769733180000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 7208.7, "quote_volume": 617.03013, "trades": 8, "taker_buy_volume": 6987.3, "taker_buy_quote": 598.10043}, {"ts": 1769733240000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 121.1, "quote_volume": 10.35405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733300000, "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": 1769733360000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 27172.0, "quote_volume": 2324.53008, "trades": 16, "taker_buy_volume": 19456.4, "taker_buy_quote": 1664.3798}, {"ts": 1769733420000, "open": 0.0855, "high": 0.0857, "low": 0.0854, "close": 0.0855, "volume": 32472.6, "quote_volume": 2776.57421, "trades": 23, "taker_buy_volume": 16333.1, "taker_buy_quote": 1396.89923}, {"ts": 1769733480000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 9812.2, "quote_volume": 839.91465, "trades": 6, "taker_buy_volume": 5352.4, "taker_buy_quote": 458.16544}, {"ts": 1769733540000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 12451.9, "quote_volume": 1064.63745, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733600000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 23780.9, "quote_volume": 2033.60559, "trades": 14, "taker_buy_volume": 22780.9, "taker_buy_quote": 1947.90559}, {"ts": 1769733660000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733720000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 16267.6, "quote_volume": 1393.15821, "trades": 10, "taker_buy_volume": 61.8, "taker_buy_quote": 5.29626}, {"ts": 1769733780000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 8538.5, "quote_volume": 732.57146, "trades": 10, "taker_buy_volume": 7004.4, "taker_buy_quote": 600.97134}, {"ts": 1769733840000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733900000, "open": 0.0858, "high": 0.0865, "low": 0.0858, "close": 0.0863, "volume": 105997.2, "quote_volume": 9133.85948, "trades": 123, "taker_buy_volume": 72685.0, "taker_buy_quote": 6261.35311}, {"ts": 1769733960000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 880.8, "quote_volume": 76.08257, "trades": 4, "taker_buy_volume": 880.8, "taker_buy_quote": 76.08257}, {"ts": 1769734020000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 1569.0, "quote_volume": 135.5616, "trades": 6, "taker_buy_volume": 1569.0, "taker_buy_quote": 135.5616}, {"ts": 1769734080000, "open": 0.0864, "high": 0.0865, "low": 0.0863, "close": 0.0864, "volume": 62229.4, "quote_volume": 5376.47572, "trades": 53, "taker_buy_volume": 13269.4, "taker_buy_quote": 1147.13008}, {"ts": 1769734140000, "open": 0.0864, "high": 0.0871, "low": 0.0864, "close": 0.0871, "volume": 85483.4, "quote_volume": 7436.39752, "trades": 66, "taker_buy_volume": 38750.7, "taker_buy_quote": 3366.79716}, {"ts": 1769734200000, "open": 0.0871, "high": 0.0871, "low": 0.0868, "close": 0.0868, "volume": 42618.8, "quote_volume": 3703.77269, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734260000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 17334.9, "quote_volume": 1503.77178, "trades": 23, "taker_buy_volume": 14167.9, "taker_buy_quote": 1228.89423}, {"ts": 1769734320000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 5046.4, "quote_volume": 438.02752, "trades": 12, "taker_buy_volume": 2515.6, "taker_buy_quote": 218.35408}, {"ts": 1769734380000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 184.0, "quote_volume": 15.9712, "trades": 2, "taker_buy_volume": 184.0, "taker_buy_quote": 15.9712}, {"ts": 1769734440000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 4266.3, "quote_volume": 370.31484, "trades": 10, "taker_buy_volume": 2207.4, "taker_buy_quote": 191.60232}, {"ts": 1769734500000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 9161.1, "quote_volume": 797.00353, "trades": 7, "taker_buy_volume": 9161.1, "taker_buy_quote": 797.00353}, {"ts": 1769734560000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 81434.4, "quote_volume": 7068.80756, "trades": 24, "taker_buy_volume": 27524.1, "taker_buy_quote": 2389.13629}, {"ts": 1769734620000, "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": 1769734680000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 589.8, "quote_volume": 51.4124, "trades": 3, "taker_buy_volume": 589.8, "taker_buy_quote": 51.4124}, {"ts": 1769734740000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 13632.6, "quote_volume": 1188.88422, "trades": 9, "taker_buy_volume": 2512.9, "taker_buy_quote": 219.12488}, {"ts": 1769734800000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 15848.6, "quote_volume": 1380.4717, "trades": 11, "taker_buy_volume": 13917.8, "taker_buy_quote": 1212.29902}, {"ts": 1769734860000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 3714.8, "quote_volume": 323.97234, "trades": 8, "taker_buy_volume": 661.3, "taker_buy_quote": 57.70714}, {"ts": 1769734920000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 1833.7, "quote_volume": 159.3854, "trades": 6, "taker_buy_volume": 124.5, "taker_buy_quote": 10.81905}, {"ts": 1769734980000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 365.5, "quote_volume": 31.82307, "trades": 3, "taker_buy_volume": 365.5, "taker_buy_quote": 31.82307}, {"ts": 1769735040000, "open": 0.087, "high": 0.087, "low": 0.0864, "close": 0.0867, "volume": 27612.2, "quote_volume": 2399.2161, "trades": 24, "taker_buy_volume": 6124.1, "taker_buy_quote": 531.96112}, {"ts": 1769735100000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 363.6, "quote_volume": 31.54825, "trades": 3, "taker_buy_volume": 244.8, "taker_buy_quote": 21.23641}, {"ts": 1769735160000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 3203.8, "quote_volume": 278.52524, "trades": 5, "taker_buy_volume": 2360.6, "taker_buy_quote": 205.16684}, {"ts": 1769735220000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 3126.0, "quote_volume": 271.962, "trades": 4, "taker_buy_volume": 3126.0, "taker_buy_quote": 271.962}, {"ts": 1769735280000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 48812.6, "quote_volume": 4232.58318, "trades": 28, "taker_buy_volume": 8672.2, "taker_buy_quote": 751.89217}, {"ts": 1769735340000, "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": 1769735400000, "open": 0.0868, "high": 0.0868, "low": 0.0865, "close": 0.0865, "volume": 34322.2, "quote_volume": 2973.18221, "trades": 30, "taker_buy_volume": 8142.7, "taker_buy_quote": 705.98419}, {"ts": 1769735460000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 3878.3, "quote_volume": 335.97831, "trades": 7, "taker_buy_volume": 368.7, "taker_buy_quote": 31.94157}, {"ts": 1769735520000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 2137.6, "quote_volume": 185.11616, "trades": 5, "taker_buy_volume": 922.6, "taker_buy_quote": 79.89716}, {"ts": 1769735580000, "open": 0.0866, "high": 0.0871, "low": 0.0866, "close": 0.0871, "volume": 55910.8, "quote_volume": 4858.3608, "trades": 44, "taker_buy_volume": 37970.0, "taker_buy_quote": 3299.30528}, {"ts": 1769735640000, "open": 0.0871, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 23059.1, "quote_volume": 2008.13393, "trades": 23, "taker_buy_volume": 9300.3, "taker_buy_quote": 810.11566}, {"ts": 1769735700000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 689.2, "quote_volume": 60.01033, "trades": 6, "taker_buy_volume": 369.8, "taker_buy_quote": 32.19059}, {"ts": 1769735760000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 182.3, "quote_volume": 15.87833, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735820000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 36844.4, "quote_volume": 3211.67732, "trades": 29, "taker_buy_volume": 19947.4, "taker_buy_quote": 1738.71946}, {"ts": 1769735880000, "open": 0.0871, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 17540.3, "quote_volume": 1527.43532, "trades": 31, "taker_buy_volume": 9909.8, "taker_buy_quote": 863.10555}, {"ts": 1769735940000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 2343.8, "quote_volume": 204.36726, "trades": 3, "taker_buy_volume": 121.0, "taker_buy_quote": 10.5391}, {"ts": 1769736000000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1338.1, "quote_volume": 116.68232, "trades": 2, "taker_buy_volume": 123.1, "taker_buy_quote": 10.73432}, {"ts": 1769736060000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 4942.6, "quote_volume": 429.79181, "trades": 8, "taker_buy_volume": 121.0, "taker_buy_quote": 10.5149}, {"ts": 1769736120000, "open": 0.087, "high": 0.087, "low": 0.0866, "close": 0.0868, "volume": 91833.8, "quote_volume": 7968.60666, "trades": 44, "taker_buy_volume": 18159.5, "taker_buy_quote": 1574.82894}, {"ts": 1769736180000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 32240.6, "quote_volume": 2799.88023, "trades": 17, "taker_buy_volume": 27750.4, "taker_buy_quote": 2409.68185}, {"ts": 1769736240000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0873, "volume": 22078.1, "quote_volume": 1925.15421, "trades": 8, "taker_buy_volume": 18511.3, "taker_buy_quote": 1614.48593}, {"ts": 1769736300000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 6486.6, "quote_volume": 567.64457, "trades": 9, "taker_buy_volume": 4578.9, "taker_buy_quote": 400.54201}, {"ts": 1769736360000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 907.5, "quote_volume": 79.40625, "trades": 2, "taker_buy_volume": 907.5, "taker_buy_quote": 79.40625}, {"ts": 1769736420000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 49413.7, "quote_volume": 4327.21363, "trades": 34, "taker_buy_volume": 21233.8, "taker_buy_quote": 1860.10711}, {"ts": 1769736480000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 7029.9, "quote_volume": 616.52223, "trades": 8, "taker_buy_volume": 3626.1, "taker_buy_quote": 318.00897}, {"ts": 1769736540000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 120.1, "quote_volume": 10.53277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736600000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 26307.6, "quote_volume": 2303.32922, "trades": 18, "taker_buy_volume": 15679.3, "taker_buy_quote": 1373.27326}, {"ts": 1769736660000, "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": 1769736720000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 18283.7, "quote_volume": 1603.71122, "trades": 15, "taker_buy_volume": 11129.0, "taker_buy_quote": 976.06275}, {"ts": 1769736780000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 1670.7, "quote_volume": 146.68746, "trades": 4, "taker_buy_volume": 854.2, "taker_buy_quote": 74.99876}, {"ts": 1769736840000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 247.4, "quote_volume": 21.72172, "trades": 2, "taker_buy_volume": 123.0, "taker_buy_quote": 10.7994}, {"ts": 1769736900000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 1702.5, "quote_volume": 149.00498, "trades": 5, "taker_buy_volume": 1335.7, "taker_buy_quote": 116.87375}, {"ts": 1769736960000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 2681.1, "quote_volume": 234.62816, "trades": 7, "taker_buy_volume": 2439.0, "taker_buy_quote": 213.43211}, {"ts": 1769737020000, "open": 0.0875, "high": 0.0876, "low": 0.0873, "close": 0.0874, "volume": 46553.7, "quote_volume": 4069.03538, "trades": 39, "taker_buy_volume": 21619.0, "taker_buy_quote": 1889.68483}, {"ts": 1769737080000, "open": 0.0874, "high": 0.0876, "low": 0.0873, "close": 0.0876, "volume": 29348.0, "quote_volume": 2565.59996, "trades": 33, "taker_buy_volume": 18829.4, "taker_buy_quote": 1646.39821}, {"ts": 1769737140000, "open": 0.0875, "high": 0.0875, "low": 0.0868, "close": 0.0875, "volume": 100091.0, "quote_volume": 8724.54306, "trades": 108, "taker_buy_volume": 49172.4, "taker_buy_quote": 4285.96121}, {"ts": 1769737200000, "open": 0.0874, "high": 0.0876, "low": 0.0873, "close": 0.0876, "volume": 25189.2, "quote_volume": 2203.02919, "trades": 50, "taker_buy_volume": 10056.9, "taker_buy_quote": 879.62118}, {"ts": 1769737260000, "open": 0.0876, "high": 0.0877, "low": 0.0868, "close": 0.087, "volume": 79471.3, "quote_volume": 6930.0031, "trades": 107, "taker_buy_volume": 21343.6, "taker_buy_quote": 1863.15784}, {"ts": 1769737320000, "open": 0.0871, "high": 0.0873, "low": 0.0851, "close": 0.0851, "volume": 375298.4, "quote_volume": 32329.64962, "trades": 311, "taker_buy_volume": 183386.6, "taker_buy_quote": 15825.86903}, {"ts": 1769737380000, "open": 0.085, "high": 0.0859, "low": 0.0847, "close": 0.0858, "volume": 726683.8, "quote_volume": 61925.49502, "trades": 450, "taker_buy_volume": 406769.1, "taker_buy_quote": 34667.38772}, {"ts": 1769737440000, "open": 0.0858, "high": 0.0869, "low": 0.0858, "close": 0.0864, "volume": 145673.3, "quote_volume": 12562.69348, "trades": 145, "taker_buy_volume": 77518.9, "taker_buy_quote": 6686.1754}, {"ts": 1769737500000, "open": 0.0864, "high": 0.0867, "low": 0.0861, "close": 0.0863, "volume": 176674.6, "quote_volume": 15264.62093, "trades": 149, "taker_buy_volume": 83635.5, "taker_buy_quote": 7225.53343}, {"ts": 1769737560000, "open": 0.0863, "high": 0.0867, "low": 0.086, "close": 0.086, "volume": 59271.1, "quote_volume": 5122.59416, "trades": 81, "taker_buy_volume": 19392.8, "taker_buy_quote": 1675.24194}, {"ts": 1769737620000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.0859, "volume": 5824.9, "quote_volume": 501.01927, "trades": 21, "taker_buy_volume": 2563.7, "taker_buy_quote": 220.56521}, {"ts": 1769737680000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 6117.8, "quote_volume": 525.15366, "trades": 24, "taker_buy_volume": 2099.9, "taker_buy_quote": 180.35729}, {"ts": 1769737740000, "open": 0.0859, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 7467.3, "quote_volume": 641.12389, "trades": 22, "taker_buy_volume": 3019.4, "taker_buy_quote": 259.33035}, {"ts": 1769737800000, "open": 0.0858, "high": 0.0863, "low": 0.0858, "close": 0.0863, "volume": 33651.1, "quote_volume": 2899.98233, "trades": 43, "taker_buy_volume": 23636.7, "taker_buy_quote": 2037.66076}, {"ts": 1769737860000, "open": 0.0863, "high": 0.0865, "low": 0.0861, "close": 0.0863, "volume": 37453.6, "quote_volume": 3230.35558, "trades": 39, "taker_buy_volume": 10812.6, "taker_buy_quote": 932.83946}, {"ts": 1769737920000, "open": 0.0864, "high": 0.0867, "low": 0.0864, "close": 0.0865, "volume": 21449.1, "quote_volume": 1856.52976, "trades": 35, "taker_buy_volume": 9017.4, "taker_buy_quote": 780.87585}, {"ts": 1769737980000, "open": 0.0865, "high": 0.0866, "low": 0.0864, "close": 0.0866, "volume": 40323.7, "quote_volume": 3488.17897, "trades": 61, "taker_buy_volume": 15777.4, "taker_buy_quote": 1365.63714}, {"ts": 1769738040000, "open": 0.0866, "high": 0.0868, "low": 0.0866, "close": 0.0868, "volume": 7782.8, "quote_volume": 674.98045, "trades": 13, "taker_buy_volume": 2663.6, "taker_buy_quote": 230.92176}, {"ts": 1769738100000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 30080.8, "quote_volume": 2614.00761, "trades": 33, "taker_buy_volume": 4516.8, "taker_buy_quote": 392.62831}, {"ts": 1769738160000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 1681.5, "quote_volume": 145.88096, "trades": 14, "taker_buy_volume": 1119.5, "taker_buy_quote": 97.11167}, {"ts": 1769738220000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 548.0, "quote_volume": 47.53561, "trades": 5, "taker_buy_volume": 243.5, "taker_buy_quote": 21.12357}, {"ts": 1769738280000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 25906.6, "quote_volume": 2244.52547, "trades": 24, "taker_buy_volume": 4247.0, "taker_buy_quote": 367.95867}, {"ts": 1769738340000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 4562.5, "quote_volume": 395.39145, "trades": 8, "taker_buy_volume": 247.5, "taker_buy_quote": 21.45825}, {"ts": 1769738400000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 18546.6, "quote_volume": 1604.47667, "trades": 18, "taker_buy_volume": 16274.2, "taker_buy_quote": 1407.90208}, {"ts": 1769738460000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 5451.8, "quote_volume": 471.83708, "trades": 12, "taker_buy_volume": 120.4, "taker_buy_quote": 10.42664}, {"ts": 1769738520000, "open": 0.0865, "high": 0.0865, "low": 0.0862, "close": 0.0864, "volume": 42570.0, "quote_volume": 3678.32984, "trades": 46, "taker_buy_volume": 29031.3, "taker_buy_quote": 2509.07106}, {"ts": 1769738580000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 5778.6, "quote_volume": 499.22862, "trades": 11, "taker_buy_volume": 244.0, "taker_buy_quote": 21.05754}, {"ts": 1769738640000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 246.9, "quote_volume": 21.30747, "trades": 2, "taker_buy_volume": 124.8, "taker_buy_quote": 10.77024}, {"ts": 1769738700000, "open": 0.0862, "high": 0.0862, "low": 0.086, "close": 0.086, "volume": 7479.5, "quote_volume": 643.99284, "trades": 11, "taker_buy_volume": 3146.4, "taker_buy_quote": 271.1957}, {"ts": 1769738760000, "open": 0.086, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 20836.2, "quote_volume": 1789.91455, "trades": 26, "taker_buy_volume": 6952.1, "taker_buy_quote": 597.22216}, {"ts": 1769738820000, "open": 0.0858, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 52351.8, "quote_volume": 4487.81778, "trades": 52, "taker_buy_volume": 25770.5, "taker_buy_quote": 2210.08165}, {"ts": 1769738880000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 12420.7, "quote_volume": 1064.21828, "trades": 18, "taker_buy_volume": 6625.4, "taker_buy_quote": 567.76053}, {"ts": 1769738940000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 2956.0, "quote_volume": 253.02157, "trades": 5, "taker_buy_volume": 2574.0, "taker_buy_quote": 220.3344}, {"ts": 1769739000000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 1843.3, "quote_volume": 157.69285, "trades": 6, "taker_buy_volume": 482.3, "taker_buy_quote": 41.24879}, {"ts": 1769739060000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 6175.7, "quote_volume": 528.03531, "trades": 9, "taker_buy_volume": 5038.8, "taker_buy_quote": 430.83036}, {"ts": 1769739120000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 3733.7, "quote_volume": 318.89508, "trades": 8, "taker_buy_volume": 2577.4, "taker_buy_quote": 220.12242}, {"ts": 1769739180000, "open": 0.0853, "high": 0.0856, "low": 0.0853, "close": 0.0856, "volume": 24218.8, "quote_volume": 2072.87185, "trades": 20, "taker_buy_volume": 17715.5, "taker_buy_quote": 1516.18937}, {"ts": 1769739240000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 6938.1, "quote_volume": 593.28616, "trades": 11, "taker_buy_volume": 241.2, "taker_buy_quote": 20.6226}, {"ts": 1769739300000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 5332.3, "quote_volume": 455.91165, "trades": 18, "taker_buy_volume": 994.6, "taker_buy_quote": 85.0383}, {"ts": 1769739360000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 4657.0, "quote_volume": 397.08691, "trades": 15, "taker_buy_volume": 2702.4, "taker_buy_quote": 230.24448}, {"ts": 1769739420000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 15283.2, "quote_volume": 1299.23023, "trades": 17, "taker_buy_volume": 4378.4, "taker_buy_quote": 372.3039}, {"ts": 1769739480000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 21134.6, "quote_volume": 1798.82377, "trades": 46, "taker_buy_volume": 923.3, "taker_buy_quote": 78.64677}, {"ts": 1769739540000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 16334.2, "quote_volume": 1386.73648, "trades": 20, "taker_buy_volume": 13324.6, "taker_buy_quote": 1131.23986}, {"ts": 1769739600000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 18230.9, "quote_volume": 1545.59236, "trades": 26, "taker_buy_volume": 2765.0, "taker_buy_quote": 234.7485}, {"ts": 1769739660000, "open": 0.0847, "high": 0.0851, "low": 0.0847, "close": 0.0851, "volume": 4985.2, "quote_volume": 423.47337, "trades": 31, "taker_buy_volume": 3399.9, "taker_buy_quote": 288.63665}, {"ts": 1769739720000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 2175.2, "quote_volume": 184.85479, "trades": 17, "taker_buy_volume": 999.3, "taker_buy_quote": 84.92192}, {"ts": 1769739780000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 5980.5, "quote_volume": 507.7079, "trades": 20, "taker_buy_volume": 1951.1, "taker_buy_quote": 165.62997}, {"ts": 1769739840000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0848, "volume": 21218.4, "quote_volume": 1799.03494, "trades": 27, "taker_buy_volume": 2065.8, "taker_buy_quote": 175.17984}, {"ts": 1769739900000, "open": 0.0848, "high": 0.085, "low": 0.0848, "close": 0.085, "volume": 3590.1, "quote_volume": 304.98253, "trades": 18, "taker_buy_volume": 976.0, "taker_buy_quote": 82.85645}, {"ts": 1769739960000, "open": 0.0849, "high": 0.0849, "low": 0.0846, "close": 0.0846, "volume": 19952.7, "quote_volume": 1691.82042, "trades": 22, "taker_buy_volume": 240.7, "taker_buy_quote": 20.36322}, {"ts": 1769740020000, "open": 0.0846, "high": 0.0846, "low": 0.0837, "close": 0.0837, "volume": 87366.3, "quote_volume": 7331.09687, "trades": 47, "taker_buy_volume": 16430.5, "taker_buy_quote": 1376.97286}, {"ts": 1769740080000, "open": 0.0839, "high": 0.0842, "low": 0.0839, "close": 0.0842, "volume": 110174.6, "quote_volume": 9256.31493, "trades": 85, "taker_buy_volume": 71064.3, "taker_buy_quote": 5966.99816}, {"ts": 1769740140000, "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 20181.5, "quote_volume": 1701.05933, "trades": 24, "taker_buy_volume": 11680.0, "taker_buy_quote": 984.49067}, {"ts": 1769740200000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 2149.2, "quote_volume": 181.36788, "trades": 6, "taker_buy_volume": 213.5, "taker_buy_quote": 18.00691}, {"ts": 1769740260000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 4858.7, "quote_volume": 410.05022, "trades": 13, "taker_buy_volume": 2790.3, "taker_buy_quote": 235.48923}, {"ts": 1769740320000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 1361.1, "quote_volume": 114.74073, "trades": 6, "taker_buy_volume": 611.5, "taker_buy_quote": 51.54945}, {"ts": 1769740380000, "open": 0.0843, "high": 0.0847, "low": 0.0841, "close": 0.0843, "volume": 106863.9, "quote_volume": 9022.78106, "trades": 78, "taker_buy_volume": 64933.3, "taker_buy_quote": 5483.45235}, {"ts": 1769740440000, "open": 0.0843, "high": 0.0846, "low": 0.0843, "close": 0.0843, "volume": 53649.0, "quote_volume": 4529.73498, "trades": 34, "taker_buy_volume": 22008.2, "taker_buy_quote": 1857.30361}, {"ts": 1769740500000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 23364.5, "quote_volume": 1972.37647, "trades": 14, "taker_buy_volume": 23245.7, "taker_buy_quote": 1962.34975}, {"ts": 1769740560000, "open": 0.0847, "high": 0.0848, "low": 0.0844, "close": 0.0844, "volume": 14301.5, "quote_volume": 1209.76008, "trades": 28, "taker_buy_volume": 9868.4, "taker_buy_quote": 834.77499}, {"ts": 1769740620000, "open": 0.0844, "high": 0.0849, "low": 0.0844, "close": 0.0849, "volume": 22617.5, "quote_volume": 1917.2231, "trades": 34, "taker_buy_volume": 17792.2, "taker_buy_quote": 1508.24752}, {"ts": 1769740680000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 4075.6, "quote_volume": 346.28009, "trades": 16, "taker_buy_volume": 3232.2, "taker_buy_quote": 274.60312}, {"ts": 1769740740000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 3713.4, "quote_volume": 316.23334, "trades": 12, "taker_buy_volume": 3109.4, "taker_buy_quote": 264.84491}, {"ts": 1769740800000, "open": 0.0851, "high": 0.0855, "low": 0.0851, "close": 0.0855, "volume": 36529.1, "quote_volume": 3118.0528, "trades": 35, "taker_buy_volume": 24276.6, "taker_buy_quote": 2071.66492}, {"ts": 1769740860000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 11565.6, "quote_volume": 987.99655, "trades": 22, "taker_buy_volume": 9372.7, "taker_buy_quote": 800.67379}, {"ts": 1769740920000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 6344.3, "quote_volume": 541.66947, "trades": 8, "taker_buy_volume": 4884.2, "taker_buy_quote": 417.11068}, {"ts": 1769740980000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 622.1, "quote_volume": 53.06513, "trades": 2, "taker_buy_volume": 122.1, "taker_buy_quote": 10.41513}, {"ts": 1769741040000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 4274.4, "quote_volume": 365.44925, "trades": 7, "taker_buy_volume": 4151.2, "taker_buy_quote": 354.91565}, {"ts": 1769741100000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 1224.6, "quote_volume": 104.7033, "trades": 6, "taker_buy_volume": 122.9, "taker_buy_quote": 10.50795}, {"ts": 1769741160000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 15590.2, "quote_volume": 1330.66811, "trades": 10, "taker_buy_volume": 122.9, "taker_buy_quote": 10.48337}, {"ts": 1769741220000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 120.3, "quote_volume": 10.26159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741280000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 10049.0, "quote_volume": 857.20379, "trades": 11, "taker_buy_volume": 6244.0, "taker_buy_quote": 532.62514}, {"ts": 1769741340000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 239.5, "quote_volume": 20.41739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741400000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 12389.1, "quote_volume": 1054.31241, "trades": 17, "taker_buy_volume": 12171.2, "taker_buy_quote": 1035.76912}, {"ts": 1769741460000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 4514.5, "quote_volume": 384.18395, "trades": 7, "taker_buy_volume": 2269.9, "taker_buy_quote": 193.16849}, {"ts": 1769741520000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 3913.9, "quote_volume": 333.46428, "trades": 5, "taker_buy_volume": 3791.2, "taker_buy_quote": 323.01024}, {"ts": 1769741580000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 5368.2, "quote_volume": 457.89554, "trades": 13, "taker_buy_volume": 5122.6, "taker_buy_quote": 436.94586}, {"ts": 1769741640000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 1338.4, "quote_volume": 114.29936, "trades": 3, "taker_buy_volume": 1338.4, "taker_buy_quote": 114.29936}, {"ts": 1769741700000, "open": 0.0854, "high": 0.0858, "low": 0.0854, "close": 0.0856, "volume": 68549.0, "quote_volume": 5871.58909, "trades": 28, "taker_buy_volume": 62470.7, "taker_buy_quote": 5351.45057}, {"ts": 1769741760000, "open": 0.0855, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 15260.5, "quote_volume": 1301.87886, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741820000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 19657.3, "quote_volume": 1676.78003, "trades": 10, "taker_buy_volume": 17204.1, "taker_buy_quote": 1467.52207}, {"ts": 1769741880000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 4039.5, "quote_volume": 344.8148, "trades": 6, "taker_buy_volume": 120.8, "taker_buy_quote": 10.30424}, {"ts": 1769741940000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 6107.2, "quote_volume": 520.70367, "trades": 11, "taker_buy_volume": 2364.2, "taker_buy_quote": 201.66626}, {"ts": 1769742000000, "open": 0.0853, "high": 0.0853, "low": 0.0851, "close": 0.0851, "volume": 6080.2, "quote_volume": 517.92982, "trades": 14, "taker_buy_volume": 1459.4, "taker_buy_quote": 124.19494}, {"ts": 1769742060000, "open": 0.0852, "high": 0.0853, "low": 0.0851, "close": 0.0851, "volume": 16052.5, "quote_volume": 1367.91804, "trades": 19, "taker_buy_volume": 1695.2, "taker_buy_quote": 144.43098}, {"ts": 1769742120000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 77.9, "quote_volume": 6.62929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742180000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 2575.8, "quote_volume": 219.45816, "trades": 3, "taker_buy_volume": 123.6, "taker_buy_quote": 10.53072}, {"ts": 1769742240000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 4907.9, "quote_volume": 418.15308, "trades": 4, "taker_buy_volume": 4907.9, "taker_buy_quote": 418.15308}, {"ts": 1769742300000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 362.1, "quote_volume": 30.85092, "trades": 3, "taker_buy_volume": 362.1, "taker_buy_quote": 30.85092}, {"ts": 1769742360000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 17618.7, "quote_volume": 1501.14842, "trades": 18, "taker_buy_volume": 5294.2, "taker_buy_quote": 451.10102}, {"ts": 1769742420000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 290.5, "quote_volume": 24.72155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742480000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 328.7, "quote_volume": 28.01765, "trades": 3, "taker_buy_volume": 248.1, "taker_buy_quote": 21.15053}, {"ts": 1769742540000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 4308.5, "quote_volume": 368.4431, "trades": 10, "taker_buy_volume": 3917.3, "taker_buy_quote": 334.95638}, {"ts": 1769742600000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 1045.7, "quote_volume": 89.61649, "trades": 5, "taker_buy_volume": 363.3, "taker_buy_quote": 31.13481}, {"ts": 1769742660000, "open": 0.0857, "high": 0.0859, "low": 0.0857, "close": 0.0859, "volume": 16085.4, "quote_volume": 1380.31258, "trades": 25, "taker_buy_volume": 13169.4, "taker_buy_quote": 1129.9738}, {"ts": 1769742720000, "open": 0.0858, "high": 0.0859, "low": 0.0857, "close": 0.0859, "volume": 3500.2, "quote_volume": 300.26042, "trades": 11, "taker_buy_volume": 1170.8, "taker_buy_quote": 100.48493}, {"ts": 1769742780000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 119.6, "quote_volume": 10.27364, "trades": 1, "taker_buy_volume": 119.6, "taker_buy_quote": 10.27364}, {"ts": 1769742840000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 122.4, "quote_volume": 10.51416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742900000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 4423.3, "quote_volume": 379.24942, "trades": 10, "taker_buy_volume": 940.2, "taker_buy_quote": 80.64496}, {"ts": 1769742960000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 5742.6, "quote_volume": 491.99512, "trades": 11, "taker_buy_volume": 2407.5, "taker_buy_quote": 206.18921}, {"ts": 1769743020000, "open": 0.0857, "high": 0.0859, "low": 0.0857, "close": 0.0859, "volume": 3037.4, "quote_volume": 260.7673, "trades": 7, "taker_buy_volume": 2794.9, "taker_buy_quote": 239.93655}, {"ts": 1769743080000, "open": 0.086, "high": 0.0862, "low": 0.086, "close": 0.0862, "volume": 3747.1, "quote_volume": 322.72534, "trades": 8, "taker_buy_volume": 2775.1, "taker_buy_quote": 239.04264}, {"ts": 1769743140000, "open": 0.0862, "high": 0.0862, "low": 0.086, "close": 0.086, "volume": 1587.3, "quote_volume": 136.76329, "trades": 4, "taker_buy_volume": 123.0, "taker_buy_quote": 10.578}, {"ts": 1769743200000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 121.5, "quote_volume": 10.449, "trades": 1, "taker_buy_volume": 121.5, "taker_buy_quote": 10.449}, {"ts": 1769743260000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 119.9, "quote_volume": 10.3114, "trades": 1, "taker_buy_volume": 119.9, "taker_buy_quote": 10.3114}, {"ts": 1769743320000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 1592.1, "quote_volume": 136.9206, "trades": 4, "taker_buy_volume": 1460.1, "taker_buy_quote": 125.5686}, {"ts": 1769743380000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 1201.2, "quote_volume": 103.42332, "trades": 5, "taker_buy_volume": 1201.2, "taker_buy_quote": 103.42332}, {"ts": 1769743440000, "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": 1769743500000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 123.7, "quote_volume": 10.65057, "trades": 1, "taker_buy_volume": 123.7, "taker_buy_quote": 10.65057}, {"ts": 1769743560000, "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": 1769743620000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 472.7, "quote_volume": 40.61736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743680000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 2695.9, "quote_volume": 231.8474, "trades": 3, "taker_buy_volume": 2695.9, "taker_buy_quote": 231.8474}, {"ts": 1769743740000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 120.6, "quote_volume": 10.35954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743800000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 1918.2, "quote_volume": 164.58156, "trades": 4, "taker_buy_volume": 578.3, "taker_buy_quote": 49.61814}, {"ts": 1769743860000, "open": 0.0859, "high": 0.086, "low": 0.0858, "close": 0.086, "volume": 7529.8, "quote_volume": 646.72728, "trades": 13, "taker_buy_volume": 6190.4, "taker_buy_quote": 531.68526}, {"ts": 1769743920000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 27838.9, "quote_volume": 2391.36151, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743980000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 240.8, "quote_volume": 20.66064, "trades": 2, "taker_buy_volume": 121.9, "taker_buy_quote": 10.45902}, {"ts": 1769744040000, "open": 0.0858, "high": 0.086, "low": 0.0858, "close": 0.086, "volume": 2550.5, "quote_volume": 218.91897, "trades": 11, "taker_buy_volume": 971.2, "taker_buy_quote": 83.41503}, {"ts": 1769744100000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 573.2, "quote_volume": 49.2952, "trades": 3, "taker_buy_volume": 346.4, "taker_buy_quote": 29.7904}, {"ts": 1769744160000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 2750.0, "quote_volume": 236.5, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744220000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 2818.5, "quote_volume": 242.64826, "trades": 5, "taker_buy_volume": 2757.0, "taker_buy_quote": 237.35926}, {"ts": 1769744280000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 296.6, "quote_volume": 25.5255, "trades": 4, "taker_buy_volume": 179.0, "taker_buy_quote": 15.4119}, {"ts": 1769744340000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 1776.5, "quote_volume": 153.0843, "trades": 3, "taker_buy_volume": 1276.5, "taker_buy_quote": 110.0343}, {"ts": 1769744400000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 184.4, "quote_volume": 15.89528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744460000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 1645.8, "quote_volume": 141.70338, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744520000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 144.7, "quote_volume": 12.4442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744580000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 506.9, "quote_volume": 43.63099, "trades": 6, "taker_buy_volume": 314.4, "taker_buy_quote": 27.06984}, {"ts": 1769744640000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 14083.4, "quote_volume": 1213.92218, "trades": 13, "taker_buy_volume": 13782.1, "taker_buy_quote": 1187.98025}, {"ts": 1769744700000, "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": 1769744760000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 343.3, "quote_volume": 29.55813, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744820000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 1250.8, "quote_volume": 107.61733, "trades": 10, "taker_buy_volume": 879.9, "taker_buy_quote": 75.71378}, {"ts": 1769744880000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 184.4, "quote_volume": 15.8584, "trades": 2, "taker_buy_volume": 184.4, "taker_buy_quote": 15.8584}, {"ts": 1769744940000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 1105.2, "quote_volume": 95.00438, "trades": 13, "taker_buy_volume": 428.2, "taker_buy_quote": 36.80084}, {"ts": 1769745000000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 303.9, "quote_volume": 26.10501, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745060000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 183.5, "quote_volume": 15.76265, "trades": 2, "taker_buy_volume": 183.5, "taker_buy_quote": 15.76265}, {"ts": 1769745120000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 1579.3, "quote_volume": 135.66187, "trades": 5, "taker_buy_volume": 1398.2, "taker_buy_quote": 120.10538}, {"ts": 1769745180000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 365.1, "quote_volume": 31.36209, "trades": 4, "taker_buy_volume": 181.5, "taker_buy_quote": 15.59085}, {"ts": 1769745240000, "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": 1769745300000, "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": 1769745360000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 428.9, "quote_volume": 36.8854, "trades": 5, "taker_buy_volume": 367.3, "taker_buy_quote": 31.5878}, {"ts": 1769745420000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 12065.8, "quote_volume": 1038.86538, "trades": 9, "taker_buy_volume": 11880.1, "taker_buy_quote": 1022.87661}, {"ts": 1769745480000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 421.2, "quote_volume": 36.26532, "trades": 5, "taker_buy_volume": 180.7, "taker_buy_quote": 15.55827}, {"ts": 1769745540000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 61.5, "quote_volume": 5.29515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745600000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 1093.4, "quote_volume": 94.14174, "trades": 3, "taker_buy_volume": 1093.4, "taker_buy_quote": 94.14174}, {"ts": 1769745660000, "open": 0.0862, "high": 0.0866, "low": 0.0862, "close": 0.0864, "volume": 4263.2, "quote_volume": 368.62956, "trades": 22, "taker_buy_volume": 2561.9, "taker_buy_quote": 221.60693}, {"ts": 1769745720000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 4617.0, "quote_volume": 399.22421, "trades": 17, "taker_buy_volume": 3996.3, "taker_buy_quote": 345.55226}, {"ts": 1769745780000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 23801.1, "quote_volume": 2060.42047, "trades": 32, "taker_buy_volume": 6215.2, "taker_buy_quote": 537.66858}, {"ts": 1769745840000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 10539.4, "quote_volume": 911.74248, "trades": 25, "taker_buy_volume": 8043.8, "taker_buy_quote": 695.87308}, {"ts": 1769745900000, "open": 0.0865, "high": 0.0865, "low": 0.0862, "close": 0.0862, "volume": 8615.6, "quote_volume": 743.8496, "trades": 18, "taker_buy_volume": 5387.2, "taker_buy_quote": 465.24666}, {"ts": 1769745960000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 2009.4, "quote_volume": 173.18289, "trades": 5, "taker_buy_volume": 1735.5, "taker_buy_quote": 149.6001}, {"ts": 1769746020000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 655.2, "quote_volume": 56.47824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746080000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 234.2, "quote_volume": 20.16462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746140000, "open": 0.0861, "high": 0.0861, "low": 0.085, "close": 0.0855, "volume": 540879.0, "quote_volume": 46207.49886, "trades": 382, "taker_buy_volume": 217140.9, "taker_buy_quote": 18540.18483}, {"ts": 1769746200000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 25867.7, "quote_volume": 2213.77189, "trades": 28, "taker_buy_volume": 19620.4, "taker_buy_quote": 1679.50624}, {"ts": 1769746260000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 11258.4, "quote_volume": 963.82187, "trades": 7, "taker_buy_volume": 11137.1, "taker_buy_quote": 953.42646}, {"ts": 1769746320000, "open": 0.0856, "high": 0.086, "low": 0.0856, "close": 0.0859, "volume": 58493.1, "quote_volume": 5018.91446, "trades": 47, "taker_buy_volume": 42985.2, "taker_buy_quote": 3687.41937}, {"ts": 1769746380000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 2695.2, "quote_volume": 231.51768, "trades": 4, "taker_buy_volume": 122.7, "taker_buy_quote": 10.53993}, {"ts": 1769746440000, "open": 0.0858, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 10838.6, "quote_volume": 929.08016, "trades": 17, "taker_buy_volume": 2917.9, "taker_buy_quote": 250.19772}, {"ts": 1769746500000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 2516.3, "quote_volume": 215.91102, "trades": 5, "taker_buy_volume": 1057.2, "taker_buy_quote": 90.70776}, {"ts": 1769746560000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 126.5, "quote_volume": 10.84105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746620000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746680000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 957.8, "quote_volume": 82.15485, "trades": 4, "taker_buy_volume": 362.5, "taker_buy_quote": 31.1025}, {"ts": 1769746740000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746800000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 688.0, "quote_volume": 59.08701, "trades": 7, "taker_buy_volume": 312.7, "taker_buy_quote": 26.86093}, {"ts": 1769746860000, "open": 0.0858, "high": 0.086, "low": 0.0858, "close": 0.086, "volume": 2871.5, "quote_volume": 246.89931, "trades": 8, "taker_buy_volume": 1989.7, "taker_buy_quote": 171.08951}, {"ts": 1769746920000, "open": 0.0861, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 37201.1, "quote_volume": 3205.31222, "trades": 42, "taker_buy_volume": 23015.7, "taker_buy_quote": 1983.05133}, {"ts": 1769746980000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 7964.4, "quote_volume": 686.06147, "trades": 10, "taker_buy_volume": 1338.1, "taker_buy_quote": 115.34422}, {"ts": 1769747040000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 18788.6, "quote_volume": 1619.26185, "trades": 25, "taker_buy_volume": 8007.9, "taker_buy_quote": 690.23364}, {"ts": 1769747100000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 8692.0, "quote_volume": 747.90786, "trades": 12, "taker_buy_volume": 6224.1, "taker_buy_quote": 535.64594}, {"ts": 1769747160000, "open": 0.086, "high": 0.0863, "low": 0.086, "close": 0.0863, "volume": 16169.5, "quote_volume": 1394.47796, "trades": 26, "taker_buy_volume": 8987.7, "taker_buy_quote": 775.08424}, {"ts": 1769747220000, "open": 0.0863, "high": 0.0863, "low": 0.0861, "close": 0.0861, "volume": 676.3, "quote_volume": 58.26652, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747280000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 3048.1, "quote_volume": 262.69652, "trades": 6, "taker_buy_volume": 2670.8, "taker_buy_quote": 230.21099}, {"ts": 1769747340000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 477.3, "quote_volume": 41.17918, "trades": 4, "taker_buy_volume": 239.5, "taker_buy_quote": 20.66885}, {"ts": 1769747400000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 2573.3, "quote_volume": 222.07579, "trades": 4, "taker_buy_volume": 121.1, "taker_buy_quote": 10.45093}, {"ts": 1769747460000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 246.6, "quote_volume": 21.29401, "trades": 2, "taker_buy_volume": 246.6, "taker_buy_quote": 21.29401}, {"ts": 1769747520000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 124.2, "quote_volume": 10.7433, "trades": 1, "taker_buy_volume": 124.2, "taker_buy_quote": 10.7433}, {"ts": 1769747580000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 122.3, "quote_volume": 10.57895, "trades": 1, "taker_buy_volume": 122.3, "taker_buy_quote": 10.57895}, {"ts": 1769747640000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 1797.9, "quote_volume": 155.35012, "trades": 5, "taker_buy_volume": 459.7, "taker_buy_quote": 39.72964}, {"ts": 1769747700000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 381.3, "quote_volume": 32.98245, "trades": 3, "taker_buy_volume": 381.3, "taker_buy_quote": 32.98245}, {"ts": 1769747760000, "open": 0.0865, "high": 0.0866, "low": 0.0864, "close": 0.0866, "volume": 2002.0, "quote_volume": 173.21042, "trades": 8, "taker_buy_volume": 1761.2, "taker_buy_quote": 152.3931}, {"ts": 1769747820000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 23557.7, "quote_volume": 2036.21886, "trades": 18, "taker_buy_volume": 7187.4, "taker_buy_quote": 621.1249}, {"ts": 1769747880000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 2452.5, "quote_volume": 211.896, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747940000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 7246.3, "quote_volume": 625.35569, "trades": 8, "taker_buy_volume": 4889.1, "taker_buy_quote": 421.92933}, {"ts": 1769748000000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 25660.3, "quote_volume": 2216.27304, "trades": 18, "taker_buy_volume": 17889.3, "taker_buy_quote": 1545.62341}, {"ts": 1769748060000, "open": 0.0864, "high": 0.0865, "low": 0.0863, "close": 0.0864, "volume": 19707.7, "quote_volume": 1703.56051, "trades": 20, "taker_buy_volume": 9204.5, "taker_buy_quote": 796.05533}, {"ts": 1769748120000, "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": 1769748180000, "open": 0.0865, "high": 0.0873, "low": 0.0865, "close": 0.087, "volume": 168191.0, "quote_volume": 14620.56168, "trades": 101, "taker_buy_volume": 111315.5, "taker_buy_quote": 9676.92386}, {"ts": 1769748240000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 18009.1, "quote_volume": 1568.94068, "trades": 19, "taker_buy_volume": 8059.5, "taker_buy_quote": 702.33052}, {"ts": 1769748300000, "open": 0.0872, "high": 0.0875, "low": 0.0872, "close": 0.0875, "volume": 38517.6, "quote_volume": 3365.62413, "trades": 40, "taker_buy_volume": 21124.9, "taker_buy_quote": 1846.92956}, {"ts": 1769748360000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 3660.0, "quote_volume": 320.54807, "trades": 12, "taker_buy_volume": 2054.3, "taker_buy_quote": 179.9446}, {"ts": 1769748420000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 11377.0, "quote_volume": 995.21161, "trades": 12, "taker_buy_volume": 579.9, "taker_buy_quote": 50.72876}, {"ts": 1769748480000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 13804.7, "quote_volume": 1206.5357, "trades": 10, "taker_buy_volume": 292.4, "taker_buy_quote": 25.5729}, {"ts": 1769748540000, "open": 0.0873, "high": 0.0876, "low": 0.0873, "close": 0.0875, "volume": 25777.7, "quote_volume": 2254.90571, "trades": 16, "taker_buy_volume": 16088.0, "taker_buy_quote": 1407.05696}, {"ts": 1769748600000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 3306.3, "quote_volume": 289.38911, "trades": 9, "taker_buy_volume": 1152.8, "taker_buy_quote": 100.76719}, {"ts": 1769748660000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 370.5, "quote_volume": 32.43079, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748720000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 13521.0, "quote_volume": 1184.03365, "trades": 12, "taker_buy_volume": 6222.1, "taker_buy_quote": 545.05596}, {"ts": 1769748780000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 10050.2, "quote_volume": 878.64844, "trades": 11, "taker_buy_volume": 3824.6, "taker_buy_quote": 334.4095}, {"ts": 1769748840000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 4268.3, "quote_volume": 373.06084, "trades": 10, "taker_buy_volume": 2809.9, "taker_buy_quote": 245.59668}, {"ts": 1769748900000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 365.8, "quote_volume": 31.97092, "trades": 3, "taker_buy_volume": 124.8, "taker_buy_quote": 10.90752}, {"ts": 1769748960000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 1536.0, "quote_volume": 134.25882, "trades": 4, "taker_buy_volume": 1536.0, "taker_buy_quote": 134.25882}, {"ts": 1769749020000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 4010.4, "quote_volume": 350.89772, "trades": 5, "taker_buy_volume": 2430.0, "taker_buy_quote": 212.625}, {"ts": 1769749080000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 4590.3, "quote_volume": 400.73319, "trades": 8, "taker_buy_volume": 2239.9, "taker_buy_quote": 195.54327}, {"ts": 1769749140000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 6501.0, "quote_volume": 567.71093, "trades": 14, "taker_buy_volume": 1850.9, "taker_buy_quote": 161.76866}, {"ts": 1769749200000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 37411.5, "quote_volume": 3258.90479, "trades": 26, "taker_buy_volume": 4514.2, "taker_buy_quote": 393.36339}, {"ts": 1769749260000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 28338.6, "quote_volume": 2472.24028, "trades": 23, "taker_buy_volume": 23088.0, "taker_buy_quote": 2014.04718}, {"ts": 1769749320000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 9752.4, "quote_volume": 851.11727, "trades": 9, "taker_buy_volume": 2430.0, "taker_buy_quote": 211.896}, {"ts": 1769749380000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 14287.3, "quote_volume": 1245.76191, "trades": 17, "taker_buy_volume": 11215.8, "taker_buy_quote": 978.01776}, {"ts": 1769749440000, "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": 1769749500000, "open": 0.087, "high": 0.0874, "low": 0.0869, "close": 0.0874, "volume": 45198.0, "quote_volume": 3946.85787, "trades": 29, "taker_buy_volume": 21845.8, "taker_buy_quote": 1908.34926}, {"ts": 1769749560000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 8414.8, "quote_volume": 734.64697, "trades": 19, "taker_buy_volume": 1271.5, "taker_buy_quote": 111.00195}, {"ts": 1769749620000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 546.3, "quote_volume": 47.69199, "trades": 6, "taker_buy_volume": 242.4, "taker_buy_quote": 21.16152}, {"ts": 1769749680000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 4335.3, "quote_volume": 378.90522, "trades": 3, "taker_buy_volume": 4335.3, "taker_buy_quote": 378.90522}, {"ts": 1769749740000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1025.9, "quote_volume": 89.66366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749800000, "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": 1769749860000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 17473.0, "quote_volume": 1525.83937, "trades": 23, "taker_buy_volume": 1215.0, "taker_buy_quote": 106.191}, {"ts": 1769749920000, "open": 0.0872, "high": 0.0873, "low": 0.087, "close": 0.087, "volume": 70499.3, "quote_volume": 6141.17916, "trades": 46, "taker_buy_volume": 25735.9, "taker_buy_quote": 2242.21378}, {"ts": 1769749980000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 21540.0, "quote_volume": 1873.48733, "trades": 19, "taker_buy_volume": 15173.0, "taker_buy_quote": 1319.9603}, {"ts": 1769750040000, "open": 0.0869, "high": 0.0871, "low": 0.0869, "close": 0.0871, "volume": 12847.2, "quote_volume": 1117.46413, "trades": 13, "taker_buy_volume": 10034.4, "taker_buy_quote": 873.00793}, {"ts": 1769750100000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 17965.2, "quote_volume": 1565.76138, "trades": 21, "taker_buy_volume": 12169.6, "taker_buy_quote": 1060.95245}, {"ts": 1769750160000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1026.6, "quote_volume": 89.3142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750220000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 180.7, "quote_volume": 15.7209, "trades": 2, "taker_buy_volume": 180.7, "taker_buy_quote": 15.7209}, {"ts": 1769750280000, "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": 1769750340000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 6797.9, "quote_volume": 590.1978, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750400000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 10974.9, "quote_volume": 952.97242, "trades": 13, "taker_buy_volume": 9882.1, "taker_buy_quote": 857.89882}, {"ts": 1769750460000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 2302.3, "quote_volume": 200.06987, "trades": 7, "taker_buy_volume": 60.9, "taker_buy_quote": 5.29221}, {"ts": 1769750520000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 6507.6, "quote_volume": 565.23281, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750580000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 4206.5, "quote_volume": 365.1242, "trades": 4, "taker_buy_volume": 4206.5, "taker_buy_quote": 365.1242}, {"ts": 1769750640000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0866, "volume": 901.6, "quote_volume": 78.1327, "trades": 8, "taker_buy_volume": 183.4, "taker_buy_quote": 15.88244}, {"ts": 1769750700000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1276.2, "quote_volume": 110.51892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750760000, "open": 0.0866, "high": 0.0868, "low": 0.0866, "close": 0.0868, "volume": 4763.2, "quote_volume": 412.96702, "trades": 15, "taker_buy_volume": 4518.3, "taker_buy_quote": 391.71581}, {"ts": 1769750820000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 4005.2, "quote_volume": 347.92806, "trades": 15, "taker_buy_volume": 3326.8, "taker_buy_quote": 288.99355}, {"ts": 1769750880000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 365.8, "quote_volume": 31.80638, "trades": 4, "taker_buy_volume": 365.8, "taker_buy_quote": 31.80638}, {"ts": 1769750940000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 3008.8, "quote_volume": 261.7656, "trades": 11, "taker_buy_volume": 2387.8, "taker_buy_quote": 207.7386}, {"ts": 1769751000000, "open": 0.087, "high": 0.0872, "low": 0.0869, "close": 0.0871, "volume": 8787.5, "quote_volume": 765.45109, "trades": 14, "taker_buy_volume": 8537.4, "taker_buy_quote": 743.68026}, {"ts": 1769751060000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 182.3, "quote_volume": 15.8601, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751120000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 2517.5, "quote_volume": 219.0225, "trades": 3, "taker_buy_volume": 2517.5, "taker_buy_quote": 219.0225}, {"ts": 1769751180000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 7333.7, "quote_volume": 638.76527, "trades": 16, "taker_buy_volume": 6057.9, "taker_buy_quote": 527.64309}, {"ts": 1769751240000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 7752.9, "quote_volume": 674.5023, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751300000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 179.9, "quote_volume": 15.63331, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751360000, "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": 1769751420000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 82.6, "quote_volume": 7.16968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751480000, "open": 0.0868, "high": 0.0868, "low": 0.0864, "close": 0.0864, "volume": 28045.7, "quote_volume": 2425.52882, "trades": 26, "taker_buy_volume": 16868.1, "taker_buy_quote": 1457.49815}, {"ts": 1769751540000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 1867.1, "quote_volume": 161.30129, "trades": 8, "taker_buy_volume": 1458.6, "taker_buy_quote": 126.02304}, {"ts": 1769751600000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 1708.7, "quote_volume": 147.62287, "trades": 5, "taker_buy_volume": 1620.6, "taker_buy_quote": 140.01984}, {"ts": 1769751660000, "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": 1769751720000, "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": 1769751780000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 12570.0, "quote_volume": 1087.29887, "trades": 12, "taker_buy_volume": 12508.8, "taker_buy_quote": 1082.00507}, {"ts": 1769751840000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 251.4, "quote_volume": 21.72096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751900000, "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": 1769751960000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 787.3, "quote_volume": 68.04085, "trades": 9, "taker_buy_volume": 425.4, "taker_buy_quote": 36.77269}, {"ts": 1769752020000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 2698.8, "quote_volume": 233.4462, "trades": 9, "taker_buy_volume": 2425.2, "taker_buy_quote": 209.7798}, {"ts": 1769752080000, "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": 1769752140000, "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": 1769752200000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 61.2, "quote_volume": 5.2938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752260000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 184.4, "quote_volume": 15.9506, "trades": 2, "taker_buy_volume": 184.4, "taker_buy_quote": 15.9506}, {"ts": 1769752320000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1395.1, "quote_volume": 120.81566, "trades": 3, "taker_buy_volume": 1395.1, "taker_buy_quote": 120.81566}, {"ts": 1769752380000, "open": 0.0867, "high": 0.0869, "low": 0.0867, "close": 0.0868, "volume": 8548.4, "quote_volume": 741.94633, "trades": 16, "taker_buy_volume": 4596.8, "taker_buy_quote": 398.94134}, {"ts": 1769752440000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 361.2, "quote_volume": 31.31604, "trades": 4, "taker_buy_volume": 180.5, "taker_buy_quote": 15.64935}, {"ts": 1769752500000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 124.2, "quote_volume": 10.75572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752560000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 6819.1, "quote_volume": 591.07623, "trades": 15, "taker_buy_volume": 6402.1, "taker_buy_quote": 554.92233}, {"ts": 1769752620000, "open": 0.0866, "high": 0.0872, "low": 0.0866, "close": 0.0872, "volume": 27186.7, "quote_volume": 2367.42563, "trades": 24, "taker_buy_volume": 22637.9, "taker_buy_quote": 1971.31767}, {"ts": 1769752680000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 1540.5, "quote_volume": 134.15387, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752740000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1029.6, "quote_volume": 89.5752, "trades": 3, "taker_buy_volume": 124.5, "taker_buy_quote": 10.8315}, {"ts": 1769752800000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 8008.9, "quote_volume": 695.87023, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752860000, "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": 1769752920000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 6364.0, "quote_volume": 552.37106, "trades": 7, "taker_buy_volume": 3787.0, "taker_buy_quote": 328.69957}, {"ts": 1769752980000, "open": 0.0867, "high": 0.0867, "low": 0.0864, "close": 0.0864, "volume": 20561.8, "quote_volume": 1779.61231, "trades": 23, "taker_buy_volume": 3512.8, "taker_buy_quote": 304.18406}, {"ts": 1769753040000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 1701.7, "quote_volume": 147.02688, "trades": 5, "taker_buy_volume": 242.5, "taker_buy_quote": 20.952}, {"ts": 1769753100000, "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": 1769753160000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 3947.6, "quote_volume": 341.60762, "trades": 16, "taker_buy_volume": 2674.9, "taker_buy_quote": 231.51249}, {"ts": 1769753220000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 7179.0, "quote_volume": 622.19463, "trades": 6, "taker_buy_volume": 3153.7, "taker_buy_quote": 273.20112}, {"ts": 1769753280000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 8690.1, "quote_volume": 753.43167, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753340000, "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": 1769753400000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 7695.5, "quote_volume": 666.4303, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753460000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 14658.9, "quote_volume": 1269.06802, "trades": 23, "taker_buy_volume": 12789.4, "taker_buy_quote": 1107.32016}, {"ts": 1769753520000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 220.7, "quote_volume": 19.06848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753580000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 2090.8, "quote_volume": 180.43604, "trades": 4, "taker_buy_volume": 1000.6, "taker_buy_quote": 86.35178}, {"ts": 1769753640000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 6222.0, "quote_volume": 536.9586, "trades": 10, "taker_buy_volume": 4818.0, "taker_buy_quote": 415.7934}, {"ts": 1769753700000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 3439.2, "quote_volume": 296.80296, "trades": 9, "taker_buy_volume": 1335.7, "taker_buy_quote": 115.27091}, {"ts": 1769753760000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 8920.0, "quote_volume": 769.79617, "trades": 13, "taker_buy_volume": 5870.0, "taker_buy_quote": 506.58117}, {"ts": 1769753820000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 35788.2, "quote_volume": 3091.1394, "trades": 32, "taker_buy_volume": 25939.1, "taker_buy_quote": 2241.13824}, {"ts": 1769753880000, "open": 0.0863, "high": 0.0865, "low": 0.0863, "close": 0.0864, "volume": 43586.1, "quote_volume": 3767.7861, "trades": 29, "taker_buy_volume": 40000.0, "taker_buy_quote": 3457.86627}, {"ts": 1769753940000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 5668.4, "quote_volume": 489.94976, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 173.0}, {"ts": 1769754000000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 838.6, "quote_volume": 72.37118, "trades": 7, "taker_buy_volume": 597.8, "taker_buy_quote": 51.59014}, {"ts": 1769754060000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 2762.5, "quote_volume": 238.40375, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754120000, "open": 0.0863, "high": 0.0864, "low": 0.0861, "close": 0.0864, "volume": 17548.1, "quote_volume": 1513.86775, "trades": 21, "taker_buy_volume": 10114.8, "taker_buy_quote": 872.8188}, {"ts": 1769754180000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 351.0, "quote_volume": 30.2913, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754240000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 2362.3, "quote_volume": 203.64241, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754300000, "open": 0.0862, "high": 0.0862, "low": 0.086, "close": 0.0861, "volume": 7178.4, "quote_volume": 617.78075, "trades": 11, "taker_buy_volume": 2807.4, "taker_buy_quote": 241.74106}, {"ts": 1769754360000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 335.2, "quote_volume": 28.87291, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754420000, "open": 0.086, "high": 0.0861, "low": 0.0858, "close": 0.0858, "volume": 51675.8, "quote_volume": 4441.42391, "trades": 35, "taker_buy_volume": 11714.7, "taker_buy_quote": 1005.18194}, {"ts": 1769754480000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 6849.7, "quote_volume": 587.70426, "trades": 17, "taker_buy_volume": 729.1, "taker_buy_quote": 62.55678}, {"ts": 1769754540000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 4858.3, "quote_volume": 416.8734, "trades": 8, "taker_buy_volume": 121.8, "taker_buy_quote": 10.46262}, {"ts": 1769754600000, "open": 0.0858, "high": 0.0858, "low": 0.0856, "close": 0.0856, "volume": 4232.2, "quote_volume": 362.7247, "trades": 9, "taker_buy_volume": 119.6, "taker_buy_quote": 10.23776}, {"ts": 1769754660000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 4764.8, "quote_volume": 408.83309, "trades": 2, "taker_buy_volume": 4764.8, "taker_buy_quote": 408.83309}, {"ts": 1769754720000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 15337.4, "quote_volume": 1316.5661, "trades": 17, "taker_buy_volume": 3680.5, "taker_buy_quote": 316.11831}, {"ts": 1769754780000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 9746.6, "quote_volume": 838.19521, "trades": 7, "taker_buy_volume": 5781.8, "taker_buy_quote": 497.2348}, {"ts": 1769754840000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 439.1, "quote_volume": 37.69919, "trades": 4, "taker_buy_volume": 121.8, "taker_buy_quote": 10.46262}, {"ts": 1769754900000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 366.8, "quote_volume": 31.47144, "trades": 3, "taker_buy_volume": 245.5, "taker_buy_quote": 21.0639}, {"ts": 1769754960000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 3608.7, "quote_volume": 309.62646, "trades": 6, "taker_buy_volume": 3484.0, "taker_buy_quote": 298.9272}, {"ts": 1769755020000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 5668.1, "quote_volume": 486.88979, "trades": 11, "taker_buy_volume": 1334.9, "taker_buy_quote": 114.66791}, {"ts": 1769755080000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 245.0, "quote_volume": 21.021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755140000, "open": 0.0858, "high": 0.086, "low": 0.0858, "close": 0.086, "volume": 8717.9, "quote_volume": 748.86727, "trades": 9, "taker_buy_volume": 8717.9, "taker_buy_quote": 748.86727}, {"ts": 1769755200000, "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": 1769755260000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 1560.2, "quote_volume": 134.1772, "trades": 2, "taker_buy_volume": 120.0, "taker_buy_quote": 10.32}, {"ts": 1769755320000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 123.1, "quote_volume": 10.57429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755380000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.0861, "volume": 10795.9, "quote_volume": 928.55659, "trades": 12, "taker_buy_volume": 8146.9, "taker_buy_quote": 700.74259}, {"ts": 1769755440000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 2831.4, "quote_volume": 243.78354, "trades": 4, "taker_buy_volume": 120.3, "taker_buy_quote": 10.35783}, {"ts": 1769755500000, "open": 0.0861, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 4224.1, "quote_volume": 364.05114, "trades": 10, "taker_buy_volume": 1519.8, "taker_buy_quote": 130.91563}, {"ts": 1769755560000, "open": 0.0863, "high": 0.0871, "low": 0.0863, "close": 0.087, "volume": 134553.7, "quote_volume": 11658.75058, "trades": 117, "taker_buy_volume": 82391.0, "taker_buy_quote": 7140.43467}, {"ts": 1769755620000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0868, "volume": 43113.7, "quote_volume": 3744.0983, "trades": 42, "taker_buy_volume": 22689.9, "taker_buy_quote": 1969.87655}, {"ts": 1769755680000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 3332.4, "quote_volume": 289.90691, "trades": 4, "taker_buy_volume": 3332.4, "taker_buy_quote": 289.90691}, {"ts": 1769755740000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 30628.8, "quote_volume": 2671.30299, "trades": 23, "taker_buy_volume": 11129.0, "taker_buy_quote": 970.0489}, {"ts": 1769755800000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.087, "volume": 36095.9, "quote_volume": 3137.97528, "trades": 44, "taker_buy_volume": 21093.1, "taker_buy_quote": 1833.52468}, {"ts": 1769755860000, "open": 0.0869, "high": 0.0869, "low": 0.0865, "close": 0.0866, "volume": 51442.5, "quote_volume": 4461.88128, "trades": 32, "taker_buy_volume": 4573.5, "taker_buy_quote": 396.0651}, {"ts": 1769755920000, "open": 0.0868, "high": 0.0868, "low": 0.0865, "close": 0.0867, "volume": 21725.7, "quote_volume": 1882.72027, "trades": 20, "taker_buy_volume": 5655.7, "taker_buy_quote": 490.2032}, {"ts": 1769755980000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 14374.7, "quote_volume": 1249.10033, "trades": 21, "taker_buy_volume": 14253.0, "taker_buy_quote": 1238.53677}, {"ts": 1769756040000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 500.0, "quote_volume": 43.45, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756100000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 11937.9, "quote_volume": 1040.62187, "trades": 13, "taker_buy_volume": 11692.2, "taker_buy_quote": 1019.2214}, {"ts": 1769756160000, "open": 0.0872, "high": 0.0875, "low": 0.0872, "close": 0.0875, "volume": 29742.8, "quote_volume": 2600.9573, "trades": 25, "taker_buy_volume": 19287.9, "taker_buy_quote": 1686.8443}, {"ts": 1769756220000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 2964.2, "quote_volume": 259.3675, "trades": 5, "taker_buy_volume": 2057.2, "taker_buy_quote": 180.005}, {"ts": 1769756280000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 4037.7, "quote_volume": 352.77946, "trades": 6, "taker_buy_volume": 185.1, "taker_buy_quote": 16.16529}, {"ts": 1769756340000, "open": 0.0875, "high": 0.0878, "low": 0.0875, "close": 0.0878, "volume": 10235.9, "quote_volume": 898.64006, "trades": 25, "taker_buy_volume": 8038.9, "taker_buy_quote": 705.74346}, {"ts": 1769756400000, "open": 0.0877, "high": 0.0881, "low": 0.0877, "close": 0.0881, "volume": 7667.9, "quote_volume": 674.85504, "trades": 28, "taker_buy_volume": 4687.9, "taker_buy_quote": 412.72864}, {"ts": 1769756460000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 8519.0, "quote_volume": 750.91914, "trades": 26, "taker_buy_volume": 4863.5, "taker_buy_quote": 428.76422}, {"ts": 1769756520000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 11783.9, "quote_volume": 1040.09447, "trades": 25, "taker_buy_volume": 9380.4, "taker_buy_quote": 827.97437}, {"ts": 1769756580000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 4267.5, "quote_volume": 376.30862, "trades": 14, "taker_buy_volume": 543.8, "taker_buy_quote": 47.90878}, {"ts": 1769756640000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 8939.4, "quote_volume": 785.79164, "trades": 16, "taker_buy_volume": 4909.0, "taker_buy_quote": 431.5011}, {"ts": 1769756700000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 31202.6, "quote_volume": 2742.72092, "trades": 37, "taker_buy_volume": 19414.8, "taker_buy_quote": 1706.5733}, {"ts": 1769756760000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 18570.1, "quote_volume": 1633.22221, "trades": 20, "taker_buy_volume": 13851.0, "taker_buy_quote": 1218.29182}, {"ts": 1769756820000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 16023.5, "quote_volume": 1411.23335, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756880000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 1673.4, "quote_volume": 147.59388, "trades": 10, "taker_buy_volume": 833.7, "taker_buy_quote": 73.53234}, {"ts": 1769756940000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 4720.6, "quote_volume": 416.11019, "trades": 11, "taker_buy_volume": 1376.3, "taker_buy_quote": 121.28108}, {"ts": 1769757000000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 11442.7, "quote_volume": 1008.95597, "trades": 17, "taker_buy_volume": 8357.0, "taker_buy_quote": 737.0874}, {"ts": 1769757060000, "open": 0.088, "high": 0.0884, "low": 0.088, "close": 0.0884, "volume": 20830.0, "quote_volume": 1837.05367, "trades": 48, "taker_buy_volume": 11997.8, "taker_buy_quote": 1058.0566}, {"ts": 1769757120000, "open": 0.0884, "high": 0.0886, "low": 0.0883, "close": 0.0884, "volume": 9363.3, "quote_volume": 828.31057, "trades": 29, "taker_buy_volume": 2154.4, "taker_buy_quote": 190.56413}, {"ts": 1769757180000, "open": 0.0884, "high": 0.0885, "low": 0.0882, "close": 0.0882, "volume": 33222.0, "quote_volume": 2935.45137, "trades": 35, "taker_buy_volume": 17249.3, "taker_buy_quote": 1525.20114}, {"ts": 1769757240000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 11607.7, "quote_volume": 1024.97903, "trades": 17, "taker_buy_volume": 11484.1, "taker_buy_quote": 1014.07751}, {"ts": 1769757300000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 41653.2, "quote_volume": 3684.6278, "trades": 53, "taker_buy_volume": 20194.7, "taker_buy_quote": 1787.21859}, {"ts": 1769757360000, "open": 0.0884, "high": 0.0884, "low": 0.0879, "close": 0.088, "volume": 61309.4, "quote_volume": 5398.86904, "trades": 84, "taker_buy_volume": 20200.7, "taker_buy_quote": 1778.07378}, {"ts": 1769757420000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 17972.7, "quote_volume": 1581.75833, "trades": 43, "taker_buy_volume": 11301.0, "taker_buy_quote": 994.94823}, {"ts": 1769757480000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 23993.4, "quote_volume": 2108.02259, "trades": 26, "taker_buy_volume": 5003.2, "taker_buy_quote": 439.54836}, {"ts": 1769757540000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 2876.4, "quote_volume": 252.54792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757600000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 14359.9, "quote_volume": 1259.11043, "trades": 14, "taker_buy_volume": 4618.9, "taker_buy_quote": 405.14561}, {"ts": 1769757660000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 13768.6, "quote_volume": 1206.16562, "trades": 11, "taker_buy_volume": 241.3, "taker_buy_quote": 21.16201}, {"ts": 1769757720000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 2963.4, "quote_volume": 259.76422, "trades": 7, "taker_buy_volume": 1580.1, "taker_buy_quote": 138.58714}, {"ts": 1769757780000, "open": 0.0878, "high": 0.0878, "low": 0.0875, "close": 0.0876, "volume": 4361.5, "quote_volume": 382.18397, "trades": 12, "taker_buy_volume": 1149.3, "taker_buy_quote": 100.67868}, {"ts": 1769757840000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 3889.7, "quote_volume": 340.71325, "trades": 7, "taker_buy_volume": 2553.0, "taker_buy_quote": 223.509}, {"ts": 1769757900000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 2454.6, "quote_volume": 215.02296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757960000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1150.8, "quote_volume": 100.695, "trades": 4, "taker_buy_volume": 1031.5, "taker_buy_quote": 90.25625}, {"ts": 1769758020000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 7560.4, "quote_volume": 662.29104, "trades": 5, "taker_buy_volume": 7438.0, "taker_buy_quote": 651.5688}, {"ts": 1769758080000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 9951.9, "quote_volume": 871.46944, "trades": 10, "taker_buy_volume": 6211.9, "taker_buy_quote": 544.21944}, {"ts": 1769758140000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1215.0, "quote_volume": 106.434, "trades": 1, "taker_buy_volume": 1215.0, "taker_buy_quote": 106.434}, {"ts": 1769758200000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 3613.8, "quote_volume": 315.9922, "trades": 6, "taker_buy_volume": 122.2, "taker_buy_quote": 10.6925}, {"ts": 1769758260000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 46955.7, "quote_volume": 4102.13625, "trades": 39, "taker_buy_volume": 22534.2, "taker_buy_quote": 1969.24608}, {"ts": 1769758320000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 469.6, "quote_volume": 41.04304, "trades": 2, "taker_buy_volume": 469.6, "taker_buy_quote": 41.04304}, {"ts": 1769758380000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 6003.3, "quote_volume": 523.85485, "trades": 4, "taker_buy_volume": 2332.4, "taker_buy_quote": 203.38528}, {"ts": 1769758440000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 10023.6, "quote_volume": 877.065, "trades": 6, "taker_buy_volume": 10023.6, "taker_buy_quote": 877.065}, {"ts": 1769758500000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 274.9, "quote_volume": 24.0463, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758560000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 5007.6, "quote_volume": 437.6767, "trades": 6, "taker_buy_volume": 1339.6, "taker_buy_quote": 117.0935}, {"ts": 1769758620000, "open": 0.0875, "high": 0.0876, "low": 0.0873, "close": 0.0876, "volume": 28376.2, "quote_volume": 2479.73753, "trades": 33, "taker_buy_volume": 6137.3, "taker_buy_quote": 536.22597}, {"ts": 1769758680000, "open": 0.0876, "high": 0.0876, "low": 0.0872, "close": 0.0872, "volume": 4510.9, "quote_volume": 394.10007, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758740000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 368.9, "quote_volume": 32.16808, "trades": 3, "taker_buy_volume": 368.9, "taker_buy_quote": 32.16808}, {"ts": 1769758800000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 13906.7, "quote_volume": 1210.98795, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758860000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 3638.8, "quote_volume": 316.93948, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758920000, "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": 1769758980000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 4909.4, "quote_volume": 427.60874, "trades": 6, "taker_buy_volume": 3791.6, "taker_buy_quote": 330.24836}, {"ts": 1769759040000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 120.5, "quote_volume": 10.5076, "trades": 1, "taker_buy_volume": 120.5, "taker_buy_quote": 10.5076}, {"ts": 1769759100000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 4645.1, "quote_volume": 405.51723, "trades": 6, "taker_buy_volume": 3430.1, "taker_buy_quote": 299.44773}, {"ts": 1769759160000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 13108.3, "quote_volume": 1144.97865, "trades": 16, "taker_buy_volume": 9527.6, "taker_buy_quote": 832.17762}, {"ts": 1769759220000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 2457.1, "quote_volume": 214.99625, "trades": 2, "taker_buy_volume": 2457.1, "taker_buy_quote": 214.99625}, {"ts": 1769759280000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 4301.4, "quote_volume": 376.38342, "trades": 7, "taker_buy_volume": 4301.4, "taker_buy_quote": 376.38342}, {"ts": 1769759340000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 121.3, "quote_volume": 10.62588, "trades": 2, "taker_buy_volume": 121.3, "taker_buy_quote": 10.62588}, {"ts": 1769759400000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 244.7, "quote_volume": 21.48447, "trades": 2, "taker_buy_volume": 244.7, "taker_buy_quote": 21.48447}, {"ts": 1769759460000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 1628.4, "quote_volume": 143.08873, "trades": 5, "taker_buy_volume": 123.9, "taker_buy_quote": 10.89081}, {"ts": 1769759520000, "open": 0.0879, "high": 0.0879, "low": 0.0875, "close": 0.0876, "volume": 42803.8, "quote_volume": 3749.25425, "trades": 29, "taker_buy_volume": 5179.7, "taker_buy_quote": 453.90054}, {"ts": 1769759580000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 11149.6, "quote_volume": 976.29874, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759640000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 5730.3, "quote_volume": 501.86212, "trades": 6, "taker_buy_volume": 5730.3, "taker_buy_quote": 501.86212}, {"ts": 1769759700000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 365.9, "quote_volume": 32.05284, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759760000, "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": 1769759820000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 60.3, "quote_volume": 5.28228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759880000, "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": 1769759940000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1151.6, "quote_volume": 100.88016, "trades": 5, "taker_buy_volume": 1091.2, "taker_buy_quote": 95.58912}, {"ts": 1769760000000, "open": 0.0875, "high": 0.0875, "low": 0.0872, "close": 0.0872, "volume": 18601.3, "quote_volume": 1622.96041, "trades": 32, "taker_buy_volume": 8101.0, "taker_buy_quote": 706.63034}, {"ts": 1769760060000, "open": 0.0872, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 19955.5, "quote_volume": 1739.61271, "trades": 32, "taker_buy_volume": 13847.2, "taker_buy_quote": 1207.34564}, {"ts": 1769760120000, "open": 0.0872, "high": 0.0875, "low": 0.0872, "close": 0.0875, "volume": 11734.1, "quote_volume": 1026.52168, "trades": 14, "taker_buy_volume": 10438.1, "taker_buy_quote": 913.12168}, {"ts": 1769760180000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 28947.6, "quote_volume": 2534.82514, "trades": 21, "taker_buy_volume": 23120.4, "taker_buy_quote": 2024.37451}, {"ts": 1769760240000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 637.6, "quote_volume": 55.77192, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760300000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 9660.1, "quote_volume": 843.32673, "trades": 13, "taker_buy_volume": 640.4, "taker_buy_quote": 55.90692}, {"ts": 1769760360000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 17987.6, "quote_volume": 1571.99859, "trades": 23, "taker_buy_volume": 15747.8, "taker_buy_quote": 1376.2828}, {"ts": 1769760420000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 16593.4, "quote_volume": 1449.04913, "trades": 16, "taker_buy_volume": 8992.1, "taker_buy_quote": 785.31581}, {"ts": 1769760480000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1732.5, "quote_volume": 151.4205, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760540000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 241.6, "quote_volume": 21.11584, "trades": 3, "taker_buy_volume": 181.0, "taker_buy_quote": 15.8194}, {"ts": 1769760600000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 1033.5, "quote_volume": 90.46353, "trades": 10, "taker_buy_volume": 973.0, "taker_buy_quote": 85.16373}, {"ts": 1769760660000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 1149.3, "quote_volume": 100.65445, "trades": 4, "taker_buy_volume": 1026.1, "taker_buy_quote": 89.87445}, {"ts": 1769760720000, "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": 1769760780000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 9436.7, "quote_volume": 828.49859, "trades": 6, "taker_buy_volume": 9436.7, "taker_buy_quote": 828.49859}, {"ts": 1769760840000, "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": 1769760900000, "open": 0.0878, "high": 0.0881, "low": 0.0878, "close": 0.0881, "volume": 9435.2, "quote_volume": 830.13358, "trades": 14, "taker_buy_volume": 4611.2, "taker_buy_quote": 405.51632}, {"ts": 1769760960000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 4718.7, "quote_volume": 415.71747, "trades": 10, "taker_buy_volume": 2356.5, "taker_buy_quote": 207.60765}, {"ts": 1769761020000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 2751.9, "quote_volume": 242.42444, "trades": 8, "taker_buy_volume": 60.0, "taker_buy_quote": 5.286}, {"ts": 1769761080000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 119.4, "quote_volume": 10.49526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761140000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 3332.0, "quote_volume": 293.10727, "trades": 6, "taker_buy_volume": 3332.0, "taker_buy_quote": 293.10727}, {"ts": 1769761200000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 60.2, "quote_volume": 5.2976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761260000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 119.3, "quote_volume": 10.4984, "trades": 1, "taker_buy_volume": 119.3, "taker_buy_quote": 10.4984}, {"ts": 1769761320000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 2575.4, "quote_volume": 226.38367, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761380000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 2515.8, "quote_volume": 221.13882, "trades": 4, "taker_buy_volume": 2515.8, "taker_buy_quote": 221.13882}, {"ts": 1769761440000, "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": 1769761500000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 3480.5, "quote_volume": 306.284, "trades": 6, "taker_buy_volume": 181.8, "taker_buy_quote": 15.9984}, {"ts": 1769761560000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 3398.3, "quote_volume": 298.71057, "trades": 8, "taker_buy_volume": 2309.7, "taker_buy_quote": 203.02263}, {"ts": 1769761620000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 7232.9, "quote_volume": 635.04862, "trades": 26, "taker_buy_volume": 3668.3, "taker_buy_quote": 322.07674}, {"ts": 1769761680000, "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": 1769761740000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 5067.6, "quote_volume": 444.42852, "trades": 6, "taker_buy_volume": 1338.9, "taker_buy_quote": 117.42153}, {"ts": 1769761800000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 4039.7, "quote_volume": 354.28169, "trades": 6, "taker_buy_volume": 1335.2, "taker_buy_quote": 117.09704}, {"ts": 1769761860000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 119.6, "quote_volume": 10.47696, "trades": 1, "taker_buy_volume": 119.6, "taker_buy_quote": 10.47696}, {"ts": 1769761920000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1946.6, "quote_volume": 170.3275, "trades": 7, "taker_buy_volume": 609.2, "taker_buy_quote": 53.305}, {"ts": 1769761980000, "open": 0.0874, "high": 0.0874, "low": 0.0871, "close": 0.0871, "volume": 20412.9, "quote_volume": 1780.49458, "trades": 35, "taker_buy_volume": 1455.4, "taker_buy_quote": 126.76534}, {"ts": 1769762040000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 3562.9, "quote_volume": 310.41552, "trades": 7, "taker_buy_volume": 3420.5, "taker_buy_quote": 298.01248}, {"ts": 1769762100000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 3327.7, "quote_volume": 289.84267, "trades": 5, "taker_buy_volume": 2112.7, "taker_buy_quote": 184.01617}, {"ts": 1769762160000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 5608.0, "quote_volume": 487.896, "trades": 12, "taker_buy_volume": 122.9, "taker_buy_quote": 10.6923}, {"ts": 1769762220000, "open": 0.0869, "high": 0.087, "low": 0.0867, "close": 0.0869, "volume": 77398.6, "quote_volume": 6722.18289, "trades": 35, "taker_buy_volume": 8334.0, "taker_buy_quote": 724.35828}, {"ts": 1769762280000, "open": 0.0869, "high": 0.0873, "low": 0.0869, "close": 0.0873, "volume": 30019.5, "quote_volume": 2617.58238, "trades": 34, "taker_buy_volume": 29773.6, "taker_buy_quote": 2596.21367}, {"ts": 1769762340000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 14127.8, "quote_volume": 1232.50541, "trades": 19, "taker_buy_volume": 1999.1, "taker_buy_quote": 174.33398}, {"ts": 1769762400000, "open": 0.0872, "high": 0.0876, "low": 0.0872, "close": 0.0876, "volume": 46021.5, "quote_volume": 4024.62905, "trades": 65, "taker_buy_volume": 32867.1, "taker_buy_quote": 2874.02509}, {"ts": 1769762460000, "open": 0.0877, "high": 0.0881, "low": 0.0877, "close": 0.0879, "volume": 28842.2, "quote_volume": 2536.53819, "trades": 33, "taker_buy_volume": 16213.9, "taker_buy_quote": 1425.03022}, {"ts": 1769762520000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 3455.0, "quote_volume": 303.63234, "trades": 11, "taker_buy_volume": 403.4, "taker_buy_quote": 35.45886}, {"ts": 1769762580000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1428.9, "quote_volume": 125.31453, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762640000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 8473.5, "quote_volume": 742.44297, "trades": 13, "taker_buy_volume": 6617.8, "taker_buy_quote": 579.87148}, {"ts": 1769762700000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 123.3, "quote_volume": 10.81341, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762760000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 2065.0, "quote_volume": 181.05189, "trades": 11, "taker_buy_volume": 1519.5, "taker_buy_quote": 133.24779}, {"ts": 1769762820000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 2364.4, "quote_volume": 207.12144, "trades": 6, "taker_buy_volume": 1397.1, "taker_buy_quote": 122.38596}, {"ts": 1769762880000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 184.1, "quote_volume": 16.14557, "trades": 3, "taker_buy_volume": 184.1, "taker_buy_quote": 16.14557}, {"ts": 1769762940000, "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": 1769763000000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 118.7, "quote_volume": 10.40999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763060000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 2694.5, "quote_volume": 236.0382, "trades": 7, "taker_buy_volume": 242.7, "taker_buy_quote": 21.26052}, {"ts": 1769763120000, "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": 1769763180000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 119.0, "quote_volume": 10.4363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763240000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 4257.3, "quote_volume": 373.79094, "trades": 4, "taker_buy_volume": 3231.3, "taker_buy_quote": 283.70814}, {"ts": 1769763300000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 2572.9, "quote_volume": 225.90062, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763360000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 123.6, "quote_volume": 10.85208, "trades": 1, "taker_buy_volume": 123.6, "taker_buy_quote": 10.85208}, {"ts": 1769763420000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 10903.0, "quote_volume": 957.2834, "trades": 5, "taker_buy_volume": 1215.0, "taker_buy_quote": 106.677}, {"ts": 1769763480000, "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": 1769763540000, "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": 1769763600000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 1116.8, "quote_volume": 98.05504, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763660000, "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": 1769763720000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 2801.3, "quote_volume": 246.22427, "trades": 5, "taker_buy_volume": 247.2, "taker_buy_quote": 21.72888}, {"ts": 1769763780000, "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": 1769763840000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 652.6, "quote_volume": 57.29828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763900000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 1339.6, "quote_volume": 117.61688, "trades": 3, "taker_buy_volume": 1215.0, "taker_buy_quote": 106.677}, {"ts": 1769763960000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 364.0, "quote_volume": 31.9956, "trades": 4, "taker_buy_volume": 181.8, "taker_buy_quote": 15.98022}, {"ts": 1769764020000, "open": 0.0878, "high": 0.0878, "low": 0.0874, "close": 0.0876, "volume": 39272.7, "quote_volume": 3435.33393, "trades": 50, "taker_buy_volume": 20028.3, "taker_buy_quote": 1751.31921}, {"ts": 1769764080000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 10330.0, "quote_volume": 904.00888, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764140000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1150.0, "quote_volume": 100.625, "trades": 4, "taker_buy_volume": 1028.6, "taker_buy_quote": 90.0025}, {"ts": 1769764200000, "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": 1769764260000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 1036.6, "quote_volume": 90.89776, "trades": 2, "taker_buy_volume": 1036.6, "taker_buy_quote": 90.89776}, {"ts": 1769764320000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 1456.6, "quote_volume": 127.88948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764380000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 123.5, "quote_volume": 10.83095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764440000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 911.2, "quote_volume": 79.91224, "trades": 3, "taker_buy_volume": 911.2, "taker_buy_quote": 79.91224}, {"ts": 1769764500000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 2202.0, "quote_volume": 193.1154, "trades": 2, "taker_buy_volume": 2202.0, "taker_buy_quote": 193.1154}, {"ts": 1769764560000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 6811.7, "quote_volume": 596.6929, "trades": 5, "taker_buy_volume": 120.8, "taker_buy_quote": 10.57}, {"ts": 1769764620000, "open": 0.0875, "high": 0.0881, "low": 0.0875, "close": 0.088, "volume": 27729.3, "quote_volume": 2440.51801, "trades": 41, "taker_buy_volume": 18026.1, "taker_buy_quote": 1586.10259}, {"ts": 1769764680000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1030.5, "quote_volume": 90.684, "trades": 2, "taker_buy_volume": 123.5, "taker_buy_quote": 10.868}, {"ts": 1769764740000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 11568.5, "quote_volume": 1016.36269, "trades": 14, "taker_buy_volume": 3789.1, "taker_buy_quote": 332.82865}, {"ts": 1769764800000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 244.5, "quote_volume": 21.52825, "trades": 2, "taker_buy_volume": 122.0, "taker_buy_quote": 10.736}, {"ts": 1769764860000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 123.2, "quote_volume": 10.85392, "trades": 1, "taker_buy_volume": 123.2, "taker_buy_quote": 10.85392}, {"ts": 1769764920000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 431.3, "quote_volume": 37.99753, "trades": 1, "taker_buy_volume": 431.3, "taker_buy_quote": 37.99753}, {"ts": 1769764980000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 179.1, "quote_volume": 15.7608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765040000, "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": 1769765100000, "open": 0.088, "high": 0.0886, "low": 0.088, "close": 0.0882, "volume": 69403.9, "quote_volume": 6133.88689, "trades": 139, "taker_buy_volume": 34917.3, "taker_buy_quote": 3084.81679}, {"ts": 1769765160000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 14913.9, "quote_volume": 1316.52533, "trades": 15, "taker_buy_volume": 14790.9, "taker_buy_quote": 1305.66443}, {"ts": 1769765220000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 247.2, "quote_volume": 21.82776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765280000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 1338.4, "quote_volume": 118.04688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765340000, "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": 1769765400000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 368.8, "quote_volume": 32.56504, "trades": 3, "taker_buy_volume": 122.3, "taker_buy_quote": 10.79909}, {"ts": 1769765460000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 22137.5, "quote_volume": 1956.21693, "trades": 21, "taker_buy_volume": 17787.6, "taker_buy_quote": 1572.03281}, {"ts": 1769765520000, "open": 0.0885, "high": 0.0889, "low": 0.0885, "close": 0.0889, "volume": 28404.4, "quote_volume": 2520.63683, "trades": 28, "taker_buy_volume": 15234.4, "taker_buy_quote": 1351.91049}, {"ts": 1769765580000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 11011.7, "quote_volume": 978.23266, "trades": 13, "taker_buy_volume": 5183.1, "taker_buy_quote": 460.65298}, {"ts": 1769765640000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 3515.6, "quote_volume": 312.18528, "trades": 10, "taker_buy_volume": 2259.7, "taker_buy_quote": 200.66136}, {"ts": 1769765700000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 5565.8, "quote_volume": 494.24304, "trades": 6, "taker_buy_volume": 1215.0, "taker_buy_quote": 107.892}, {"ts": 1769765760000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 3378.6, "quote_volume": 300.01968, "trades": 5, "taker_buy_volume": 2537.4, "taker_buy_quote": 225.32112}, {"ts": 1769765820000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 12440.3, "quote_volume": 1104.69864, "trades": 13, "taker_buy_volume": 6602.3, "taker_buy_quote": 586.28424}, {"ts": 1769765880000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 26495.6, "quote_volume": 2350.6281, "trades": 22, "taker_buy_volume": 5070.6, "taker_buy_quote": 450.14432}, {"ts": 1769765940000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 3724.5, "quote_volume": 330.69906, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766000000, "open": 0.0888, "high": 0.0889, "low": 0.0886, "close": 0.0888, "volume": 17196.2, "quote_volume": 1525.47177, "trades": 40, "taker_buy_volume": 9113.8, "taker_buy_quote": 808.52367}, {"ts": 1769766060000, "open": 0.0888, "high": 0.0888, "low": 0.0885, "close": 0.0885, "volume": 24294.4, "quote_volume": 2153.0622, "trades": 33, "taker_buy_volume": 4503.3, "taker_buy_quote": 399.11408}, {"ts": 1769766120000, "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": 1769766180000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 40673.3, "quote_volume": 3602.86269, "trades": 37, "taker_buy_volume": 24307.3, "taker_buy_quote": 2154.20388}, {"ts": 1769766240000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 5680.4, "quote_volume": 502.8061, "trades": 6, "taker_buy_volume": 4649.1, "taker_buy_quote": 411.44535}, {"ts": 1769766300000, "open": 0.0884, "high": 0.0884, "low": 0.0881, "close": 0.0881, "volume": 6793.0, "quote_volume": 599.29545, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766360000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 122.0, "quote_volume": 10.7604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766420000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 488.2, "quote_volume": 43.07133, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766480000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2679.1, "quote_volume": 236.29662, "trades": 4, "taker_buy_volume": 226.2, "taker_buy_quote": 19.95084}, {"ts": 1769766540000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1378.4, "quote_volume": 121.43704, "trades": 5, "taker_buy_volume": 124.0, "taker_buy_quote": 10.9244}, {"ts": 1769766600000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 8085.8, "quote_volume": 712.35898, "trades": 9, "taker_buy_volume": 1215.0, "taker_buy_quote": 107.0415}, {"ts": 1769766660000, "open": 0.088, "high": 0.088, "low": 0.0876, "close": 0.0878, "volume": 23374.3, "quote_volume": 2050.16345, "trades": 34, "taker_buy_volume": 10705.4, "taker_buy_quote": 939.46553}, {"ts": 1769766720000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 8945.0, "quote_volume": 788.0306, "trades": 10, "taker_buy_volume": 8166.3, "taker_buy_quote": 719.42713}, {"ts": 1769766780000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 981.4, "quote_volume": 86.46134, "trades": 3, "taker_buy_volume": 202.7, "taker_buy_quote": 17.85787}, {"ts": 1769766840000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 21228.6, "quote_volume": 1868.08538, "trades": 20, "taker_buy_volume": 4160.1, "taker_buy_quote": 365.83083}, {"ts": 1769766900000, "open": 0.0879, "high": 0.0879, "low": 0.0876, "close": 0.0877, "volume": 13726.8, "quote_volume": 1205.21997, "trades": 24, "taker_buy_volume": 4570.6, "taker_buy_quote": 401.7198}, {"ts": 1769766960000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 13463.2, "quote_volume": 1180.73274, "trades": 19, "taker_buy_volume": 13100.5, "taker_buy_quote": 1148.92395}, {"ts": 1769767020000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 418.4, "quote_volume": 36.73552, "trades": 4, "taker_buy_volume": 418.4, "taker_buy_quote": 36.73552}, {"ts": 1769767080000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 363.1, "quote_volume": 31.88018, "trades": 4, "taker_buy_volume": 181.7, "taker_buy_quote": 15.95326}, {"ts": 1769767140000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 2703.2, "quote_volume": 237.83956, "trades": 13, "taker_buy_volume": 1924.5, "taker_buy_quote": 169.31396}, {"ts": 1769767200000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 2890.1, "quote_volume": 254.07643, "trades": 14, "taker_buy_volume": 729.5, "taker_buy_quote": 64.15969}, {"ts": 1769767260000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 7963.4, "quote_volume": 700.7792, "trades": 8, "taker_buy_volume": 4792.2, "taker_buy_quote": 421.7136}, {"ts": 1769767320000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 3560.0, "quote_volume": 313.26408, "trades": 7, "taker_buy_volume": 183.1, "taker_buy_quote": 16.1128}, {"ts": 1769767380000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 10797.2, "quote_volume": 948.70697, "trades": 39, "taker_buy_volume": 2089.8, "taker_buy_quote": 183.69946}, {"ts": 1769767440000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 1029.0, "quote_volume": 90.3462, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767500000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 1409.4, "quote_volume": 123.74532, "trades": 4, "taker_buy_volume": 1409.4, "taker_buy_quote": 123.74532}, {"ts": 1769767560000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 120.9, "quote_volume": 10.62711, "trades": 1, "taker_buy_volume": 120.9, "taker_buy_quote": 10.62711}, {"ts": 1769767620000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 124.5, "quote_volume": 10.94355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767680000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 6467.2, "quote_volume": 568.57235, "trades": 12, "taker_buy_volume": 3591.7, "taker_buy_quote": 315.84548}, {"ts": 1769767740000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 123.3, "quote_volume": 10.82574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767800000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 2612.0, "quote_volume": 229.0724, "trades": 4, "taker_buy_volume": 2491.7, "taker_buy_quote": 218.52209}, {"ts": 1769767860000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 1118.5, "quote_volume": 98.19215, "trades": 7, "taker_buy_volume": 1118.5, "taker_buy_quote": 98.19215}, {"ts": 1769767920000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 251.3, "quote_volume": 22.08927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767980000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 16923.2, "quote_volume": 1484.98032, "trades": 17, "taker_buy_volume": 11989.0, "taker_buy_quote": 1052.07397}, {"ts": 1769768040000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 7844.5, "quote_volume": 688.7471, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768100000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 10972.8, "quote_volume": 963.41184, "trades": 13, "taker_buy_volume": 8397.7, "taker_buy_quote": 737.31806}, {"ts": 1769768160000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 10895.4, "quote_volume": 955.54717, "trades": 17, "taker_buy_volume": 9434.2, "taker_buy_quote": 827.38756}, {"ts": 1769768220000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 340.7, "quote_volume": 29.89166, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768280000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 9174.0, "quote_volume": 806.68078, "trades": 13, "taker_buy_volume": 6779.0, "taker_buy_quote": 595.92078}, {"ts": 1769768340000, "open": 0.088, "high": 0.0883, "low": 0.088, "close": 0.0882, "volume": 22439.0, "quote_volume": 1976.76687, "trades": 21, "taker_buy_volume": 7864.8, "taker_buy_quote": 693.12587}, {"ts": 1769768400000, "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0883, "volume": 9989.1, "quote_volume": 880.99284, "trades": 20, "taker_buy_volume": 3957.2, "taker_buy_quote": 348.958}, {"ts": 1769768460000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 7008.1, "quote_volume": 617.44353, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768520000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 16595.6, "quote_volume": 1463.73192, "trades": 10, "taker_buy_volume": 10218.9, "taker_buy_quote": 901.30698}, {"ts": 1769768580000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 332.0, "quote_volume": 29.2492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768640000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 1461.4, "quote_volume": 128.89548, "trades": 4, "taker_buy_volume": 123.6, "taker_buy_quote": 10.90152}, {"ts": 1769768700000, "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": 1769768760000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 5567.5, "quote_volume": 491.04782, "trades": 7, "taker_buy_volume": 5261.3, "taker_buy_quote": 464.04666}, {"ts": 1769768820000, "open": 0.0881, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 11323.2, "quote_volume": 996.75855, "trades": 18, "taker_buy_volume": 2158.6, "taker_buy_quote": 190.21124}, {"ts": 1769768880000, "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": 1769768940000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 6925.1, "quote_volume": 609.4088, "trades": 5, "taker_buy_volume": 6925.1, "taker_buy_quote": 609.4088}, {"ts": 1769769000000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 4974.0, "quote_volume": 438.6896, "trades": 10, "taker_buy_volume": 1699.5, "taker_buy_quote": 149.8787}, {"ts": 1769769060000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1195.5, "quote_volume": 105.56265, "trades": 7, "taker_buy_volume": 1195.5, "taker_buy_quote": 105.56265}, {"ts": 1769769120000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 245.3, "quote_volume": 21.65999, "trades": 3, "taker_buy_volume": 121.6, "taker_buy_quote": 10.73728}, {"ts": 1769769180000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1338.0, "quote_volume": 118.1454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769240000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1332.1, "quote_volume": 117.62443, "trades": 6, "taker_buy_volume": 1149.9, "taker_buy_quote": 101.53617}, {"ts": 1769769300000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 546.5, "quote_volume": 48.23798, "trades": 6, "taker_buy_volume": 184.3, "taker_buy_quote": 16.27369}, {"ts": 1769769360000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 2835.4, "quote_volume": 249.55804, "trades": 11, "taker_buy_volume": 184.7, "taker_buy_quote": 16.27207}, {"ts": 1769769420000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1737.3, "quote_volume": 153.05613, "trades": 5, "taker_buy_volume": 1737.3, "taker_buy_quote": 153.05613}, {"ts": 1769769480000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 6169.8, "quote_volume": 543.42827, "trades": 7, "taker_buy_volume": 1311.3, "taker_buy_quote": 115.52553}, {"ts": 1769769540000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1463.0, "quote_volume": 128.744, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769600000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 907.0, "quote_volume": 79.7253, "trades": 3, "taker_buy_volume": 787.6, "taker_buy_quote": 69.23004}, {"ts": 1769769660000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 1829.8, "quote_volume": 160.69336, "trades": 6, "taker_buy_volume": 243.6, "taker_buy_quote": 21.40023}, {"ts": 1769769720000, "open": 0.0879, "high": 0.0882, "low": 0.0878, "close": 0.0882, "volume": 26986.0, "quote_volume": 2377.19528, "trades": 22, "taker_buy_volume": 26449.4, "taker_buy_quote": 2330.00934}, {"ts": 1769769780000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 17073.6, "quote_volume": 1504.18416, "trades": 19, "taker_buy_volume": 8525.8, "taker_buy_quote": 751.12298}, {"ts": 1769769840000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 14091.7, "quote_volume": 1240.97465, "trades": 16, "taker_buy_volume": 8449.0, "taker_buy_quote": 744.3569}, {"ts": 1769769900000, "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": 1769769960000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 122.6, "quote_volume": 10.81332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770020000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 6595.1, "quote_volume": 581.82125, "trades": 7, "taker_buy_volume": 1336.1, "taker_buy_quote": 117.84402}, {"ts": 1769770080000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 10758.5, "quote_volume": 949.97555, "trades": 3, "taker_buy_volume": 10758.5, "taker_buy_quote": 949.97555}, {"ts": 1769770140000, "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": 1769770200000, "open": 0.0885, "high": 0.0893, "low": 0.0885, "close": 0.0893, "volume": 76353.7, "quote_volume": 6799.29654, "trades": 88, "taker_buy_volume": 57039.6, "taker_buy_quote": 5079.34014}, {"ts": 1769770260000, "open": 0.0894, "high": 0.09, "low": 0.0894, "close": 0.0899, "volume": 61078.3, "quote_volume": 5483.90461, "trades": 74, "taker_buy_volume": 39347.4, "taker_buy_quote": 3533.79865}, {"ts": 1769770320000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 7602.3, "quote_volume": 682.68654, "trades": 14, "taker_buy_volume": 7060.0, "taker_buy_quote": 633.988}, {"ts": 1769770380000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 29098.8, "quote_volume": 2614.57665, "trades": 17, "taker_buy_volume": 12904.0, "taker_buy_quote": 1159.9222}, {"ts": 1769770440000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0896, "volume": 10349.7, "quote_volume": 927.45454, "trades": 14, "taker_buy_volume": 6467.2, "taker_buy_quote": 579.52694}, {"ts": 1769770500000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 3145.6, "quote_volume": 281.95476, "trades": 7, "taker_buy_volume": 3023.9, "taker_buy_quote": 271.03827}, {"ts": 1769770560000, "open": 0.0897, "high": 0.0901, "low": 0.0897, "close": 0.0898, "volume": 46256.7, "quote_volume": 4159.68364, "trades": 28, "taker_buy_volume": 8226.2, "taker_buy_quote": 739.96943}, {"ts": 1769770620000, "open": 0.0898, "high": 0.0898, "low": 0.0895, "close": 0.0895, "volume": 12335.7, "quote_volume": 1106.12433, "trades": 23, "taker_buy_volume": 7818.5, "taker_buy_quote": 701.08538}, {"ts": 1769770680000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 3504.1, "quote_volume": 313.7329, "trades": 7, "taker_buy_volume": 3384.2, "taker_buy_quote": 302.98986}, {"ts": 1769770740000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1746.5, "quote_volume": 156.66105, "trades": 6, "taker_buy_volume": 1506.4, "taker_buy_quote": 135.12408}, {"ts": 1769770800000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 4164.2, "quote_volume": 373.69837, "trades": 11, "taker_buy_volume": 240.7, "taker_buy_quote": 21.60279}, {"ts": 1769770860000, "open": 0.0898, "high": 0.0902, "low": 0.0898, "close": 0.09, "volume": 12156.4, "quote_volume": 1095.41241, "trades": 14, "taker_buy_volume": 9361.8, "taker_buy_quote": 844.15322}, {"ts": 1769770920000, "open": 0.09, "high": 0.09, "low": 0.0897, "close": 0.0897, "volume": 3524.1, "quote_volume": 316.62291, "trades": 14, "taker_buy_volume": 373.2, "taker_buy_quote": 33.51342}, {"ts": 1769770980000, "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": 1769771040000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 211.1, "quote_volume": 18.97789, "trades": 2, "taker_buy_volume": 122.3, "taker_buy_quote": 10.99477}, {"ts": 1769771100000, "open": 0.09, "high": 0.0902, "low": 0.0899, "close": 0.0899, "volume": 27415.0, "quote_volume": 2469.85824, "trades": 28, "taker_buy_volume": 13033.2, "taker_buy_quote": 1174.23574}, {"ts": 1769771160000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 2698.3, "quote_volume": 242.55477, "trades": 7, "taker_buy_volume": 1567.3, "taker_buy_quote": 140.90027}, {"ts": 1769771220000, "open": 0.0899, "high": 0.0899, "low": 0.0895, "close": 0.0895, "volume": 8654.0, "quote_volume": 776.21748, "trades": 18, "taker_buy_volume": 4036.8, "taker_buy_quote": 361.60605}, {"ts": 1769771280000, "open": 0.0896, "high": 0.0896, "low": 0.0892, "close": 0.0893, "volume": 26358.1, "quote_volume": 2355.08112, "trades": 29, "taker_buy_volume": 11354.7, "taker_buy_quote": 1015.1342}, {"ts": 1769771340000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 4412.5, "quote_volume": 393.81378, "trades": 21, "taker_buy_volume": 598.2, "taker_buy_quote": 53.44251}, {"ts": 1769771400000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 3056.1, "quote_volume": 272.61702, "trades": 8, "taker_buy_volume": 311.5, "taker_buy_quote": 27.7987}, {"ts": 1769771460000, "open": 0.0893, "high": 0.0898, "low": 0.0893, "close": 0.0897, "volume": 33365.1, "quote_volume": 2987.9751, "trades": 36, "taker_buy_volume": 28405.0, "taker_buy_quote": 2543.13593}, {"ts": 1769771520000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 3679.8, "quote_volume": 330.44604, "trades": 8, "taker_buy_volume": 3436.0, "taker_buy_quote": 308.5528}, {"ts": 1769771580000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 11864.3, "quote_volume": 1065.41414, "trades": 12, "taker_buy_volume": 124.3, "taker_buy_quote": 11.16214}, {"ts": 1769771640000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 4640.7, "quote_volume": 416.28829, "trades": 5, "taker_buy_volume": 2122.0, "taker_buy_quote": 190.3434}, {"ts": 1769771700000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 121.6, "quote_volume": 10.91968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771760000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 7517.6, "quote_volume": 676.42659, "trades": 14, "taker_buy_volume": 4444.3, "taker_buy_quote": 399.93938}, {"ts": 1769771820000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 19283.3, "quote_volume": 1733.06596, "trades": 22, "taker_buy_volume": 13163.1, "taker_buy_quote": 1183.3505}, {"ts": 1769771880000, "open": 0.0899, "high": 0.0904, "low": 0.0899, "close": 0.0903, "volume": 39788.5, "quote_volume": 3586.83961, "trades": 30, "taker_buy_volume": 32597.1, "taker_buy_quote": 2938.51591}, {"ts": 1769771940000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 6837.2, "quote_volume": 616.91746, "trades": 19, "taker_buy_volume": 3762.2, "taker_buy_quote": 339.43448}, {"ts": 1769772000000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 1848.9, "quote_volume": 166.7225, "trades": 7, "taker_buy_volume": 1605.8, "taker_buy_quote": 144.81919}, {"ts": 1769772060000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 14331.5, "quote_volume": 1292.71336, "trades": 20, "taker_buy_volume": 2916.5, "taker_buy_quote": 263.0683}, {"ts": 1769772120000, "open": 0.0902, "high": 0.0902, "low": 0.0897, "close": 0.0897, "volume": 7696.2, "quote_volume": 691.17344, "trades": 14, "taker_buy_volume": 3372.9, "taker_buy_quote": 302.54913}, {"ts": 1769772180000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 1621.2, "quote_volume": 145.28811, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772240000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 8539.8, "quote_volume": 765.16608, "trades": 12, "taker_buy_volume": 1883.2, "taker_buy_quote": 168.73472}, {"ts": 1769772300000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 8200.4, "quote_volume": 735.32963, "trades": 12, "taker_buy_volume": 7260.8, "taker_buy_quote": 651.04751}, {"ts": 1769772360000, "open": 0.0896, "high": 0.0898, "low": 0.0893, "close": 0.0893, "volume": 115665.8, "quote_volume": 10367.33672, "trades": 97, "taker_buy_volume": 18006.3, "taker_buy_quote": 1616.26255}, {"ts": 1769772420000, "open": 0.0894, "high": 0.0896, "low": 0.0893, "close": 0.0894, "volume": 49289.8, "quote_volume": 4405.90228, "trades": 44, "taker_buy_volume": 42508.6, "taker_buy_quote": 3799.75396}, {"ts": 1769772480000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 5625.4, "quote_volume": 502.91076, "trades": 5, "taker_buy_volume": 4410.4, "taker_buy_quote": 394.28976}, {"ts": 1769772540000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 4471.0, "quote_volume": 399.2603, "trades": 10, "taker_buy_volume": 181.0, "taker_buy_quote": 16.1633}, {"ts": 1769772600000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1940.5, "quote_volume": 173.28665, "trades": 11, "taker_buy_volume": 124.4, "taker_buy_quote": 11.10892}, {"ts": 1769772660000, "open": 0.0893, "high": 0.0902, "low": 0.0893, "close": 0.0902, "volume": 84684.2, "quote_volume": 7613.80213, "trades": 55, "taker_buy_volume": 65917.5, "taker_buy_quote": 5921.65329}, {"ts": 1769772720000, "open": 0.0902, "high": 0.0902, "low": 0.09, "close": 0.0902, "volume": 12484.7, "quote_volume": 1125.36797, "trades": 20, "taker_buy_volume": 6380.5, "taker_buy_quote": 575.28675}, {"ts": 1769772780000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 1153.1, "quote_volume": 104.00962, "trades": 3, "taker_buy_volume": 121.5, "taker_buy_quote": 10.9593}, {"ts": 1769772840000, "open": 0.0901, "high": 0.0902, "low": 0.0899, "close": 0.0901, "volume": 31848.0, "quote_volume": 2869.14947, "trades": 33, "taker_buy_volume": 13835.6, "taker_buy_quote": 1246.46609}, {"ts": 1769772900000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 4140.1, "quote_volume": 372.71819, "trades": 9, "taker_buy_volume": 2678.1, "taker_buy_quote": 241.02915}, {"ts": 1769772960000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 7435.9, "quote_volume": 668.99035, "trades": 12, "taker_buy_volume": 5029.2, "taker_buy_quote": 452.49419}, {"ts": 1769773020000, "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": 1769773080000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 15906.4, "quote_volume": 1430.93464, "trades": 23, "taker_buy_volume": 11766.7, "taker_buy_quote": 1058.68648}, {"ts": 1769773140000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 7610.9, "quote_volume": 684.65306, "trades": 10, "taker_buy_volume": 120.4, "taker_buy_quote": 10.82396}, {"ts": 1769773200000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 4872.8, "quote_volume": 437.5684, "trades": 15, "taker_buy_volume": 1458.1, "taker_buy_quote": 130.93738}, {"ts": 1769773260000, "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 39447.3, "quote_volume": 3551.40803, "trades": 33, "taker_buy_volume": 16713.1, "taker_buy_quote": 1505.34704}, {"ts": 1769773320000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 2124.2, "quote_volume": 191.0991, "trades": 4, "taker_buy_volume": 1335.2, "taker_buy_quote": 120.168}, {"ts": 1769773380000, "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": 1769773440000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 3958.0, "quote_volume": 355.81218, "trades": 5, "taker_buy_volume": 120.2, "taker_buy_quote": 10.79396}, {"ts": 1769773500000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 2633.7, "quote_volume": 236.50626, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773560000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 11912.6, "quote_volume": 1068.8918, "trades": 16, "taker_buy_volume": 3315.8, "taker_buy_quote": 297.75884}, {"ts": 1769773620000, "open": 0.0897, "high": 0.0904, "low": 0.0897, "close": 0.0903, "volume": 42012.2, "quote_volume": 3787.74383, "trades": 69, "taker_buy_volume": 29183.7, "taker_buy_quote": 2630.6623}, {"ts": 1769773680000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 4916.9, "quote_volume": 443.52354, "trades": 9, "taker_buy_volume": 4413.8, "taker_buy_quote": 398.1316}, {"ts": 1769773740000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 2964.2, "quote_volume": 267.0855, "trades": 9, "taker_buy_volume": 234.4, "taker_buy_quote": 21.13052}, {"ts": 1769773800000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 2766.5, "quote_volume": 249.29567, "trades": 7, "taker_buy_volume": 340.6, "taker_buy_quote": 30.70966}, {"ts": 1769773860000, "open": 0.0902, "high": 0.0906, "low": 0.0902, "close": 0.0904, "volume": 14715.8, "quote_volume": 1332.14447, "trades": 26, "taker_buy_volume": 10137.2, "taker_buy_quote": 917.84015}, {"ts": 1769773920000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 13012.6, "quote_volume": 1176.33904, "trades": 11, "taker_buy_volume": 10774.4, "taker_buy_quote": 974.00576}, {"ts": 1769773980000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 22090.5, "quote_volume": 1996.69422, "trades": 30, "taker_buy_volume": 8183.5, "taker_buy_quote": 739.7884}, {"ts": 1769774040000, "open": 0.0903, "high": 0.0904, "low": 0.0902, "close": 0.0904, "volume": 15410.8, "quote_volume": 1392.71179, "trades": 16, "taker_buy_volume": 10068.2, "taker_buy_quote": 910.06217}, {"ts": 1769774100000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 3772.8, "quote_volume": 341.04892, "trades": 8, "taker_buy_volume": 1460.1, "taker_buy_quote": 131.99304}, {"ts": 1769774160000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 3171.2, "quote_volume": 286.04224, "trades": 13, "taker_buy_volume": 2857.4, "taker_buy_quote": 257.73748}, {"ts": 1769774220000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 1567.6, "quote_volume": 141.42186, "trades": 14, "taker_buy_volume": 239.6, "taker_buy_quote": 21.62394}, {"ts": 1769774280000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 2345.3, "quote_volume": 211.54606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774340000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 1778.2, "quote_volume": 160.57146, "trades": 6, "taker_buy_volume": 1335.6, "taker_buy_quote": 120.60468}, {"ts": 1769774400000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 15197.6, "quote_volume": 1373.54186, "trades": 26, "taker_buy_volume": 13150.6, "taker_buy_quote": 1188.60706}, {"ts": 1769774460000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 15148.2, "quote_volume": 1366.96589, "trades": 14, "taker_buy_volume": 8804.4, "taker_buy_quote": 794.1448}, {"ts": 1769774520000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 3045.2, "quote_volume": 274.74108, "trades": 13, "taker_buy_volume": 590.3, "taker_buy_quote": 53.28073}, {"ts": 1769774580000, "open": 0.0902, "high": 0.0903, "low": 0.09, "close": 0.0901, "volume": 11138.1, "quote_volume": 1004.0637, "trades": 26, "taker_buy_volume": 3626.6, "taker_buy_quote": 327.11851}, {"ts": 1769774640000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 6886.3, "quote_volume": 621.17547, "trades": 9, "taker_buy_volume": 6886.3, "taker_buy_quote": 621.17547}, {"ts": 1769774700000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 24722.6, "quote_volume": 2229.04855, "trades": 18, "taker_buy_volume": 20254.8, "taker_buy_quote": 1826.2656}, {"ts": 1769774760000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 345.6, "quote_volume": 31.19526, "trades": 4, "taker_buy_volume": 345.6, "taker_buy_quote": 31.19526}, {"ts": 1769774820000, "open": 0.0903, "high": 0.0904, "low": 0.0902, "close": 0.0904, "volume": 5214.9, "quote_volume": 470.79545, "trades": 14, "taker_buy_volume": 2790.6, "taker_buy_quote": 252.00209}, {"ts": 1769774880000, "open": 0.0904, "high": 0.0911, "low": 0.0904, "close": 0.0909, "volume": 60471.2, "quote_volume": 5486.58941, "trades": 79, "taker_buy_volume": 47544.7, "taker_buy_quote": 4315.32946}, {"ts": 1769774940000, "open": 0.0908, "high": 0.0908, "low": 0.0904, "close": 0.0904, "volume": 35333.7, "quote_volume": 3198.38262, "trades": 44, "taker_buy_volume": 2221.6, "taker_buy_quote": 201.14299}, {"ts": 1769775000000, "open": 0.0905, "high": 0.091, "low": 0.0904, "close": 0.0907, "volume": 92630.6, "quote_volume": 8399.27168, "trades": 98, "taker_buy_volume": 49828.5, "taker_buy_quote": 4520.66312}, {"ts": 1769775060000, "open": 0.0904, "high": 0.0909, "low": 0.0904, "close": 0.0909, "volume": 40383.1, "quote_volume": 3664.02395, "trades": 54, "taker_buy_volume": 35039.0, "taker_buy_quote": 3180.5166}, {"ts": 1769775120000, "open": 0.091, "high": 0.091, "low": 0.0906, "close": 0.0906, "volume": 65686.2, "quote_volume": 5962.43472, "trades": 53, "taker_buy_volume": 28520.0, "taker_buy_quote": 2587.43838}, {"ts": 1769775180000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 16346.2, "quote_volume": 1484.01919, "trades": 23, "taker_buy_volume": 14561.2, "taker_buy_quote": 1321.99819}, {"ts": 1769775240000, "open": 0.0908, "high": 0.0912, "low": 0.0908, "close": 0.0911, "volume": 31141.4, "quote_volume": 2835.99638, "trades": 51, "taker_buy_volume": 25995.2, "taker_buy_quote": 2367.40372}, {"ts": 1769775300000, "open": 0.0911, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 387.7, "quote_volume": 35.30837, "trades": 3, "taker_buy_volume": 119.4, "taker_buy_quote": 10.87734}, {"ts": 1769775360000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 1590.2, "quote_volume": 144.36482, "trades": 3, "taker_buy_volume": 1336.8, "taker_buy_quote": 121.38144}, {"ts": 1769775420000, "open": 0.0908, "high": 0.091, "low": 0.0907, "close": 0.0908, "volume": 44696.0, "quote_volume": 4058.71138, "trades": 36, "taker_buy_volume": 32212.0, "taker_buy_quote": 2925.69266}, {"ts": 1769775480000, "open": 0.0908, "high": 0.0912, "low": 0.0908, "close": 0.0912, "volume": 27143.8, "quote_volume": 2471.52624, "trades": 33, "taker_buy_volume": 20470.0, "taker_buy_quote": 1864.04012}, {"ts": 1769775540000, "open": 0.0912, "high": 0.0919, "low": 0.091, "close": 0.0914, "volume": 123878.3, "quote_volume": 11326.01407, "trades": 109, "taker_buy_volume": 75481.4, "taker_buy_quote": 6903.54588}, {"ts": 1769775600000, "open": 0.0914, "high": 0.0915, "low": 0.0913, "close": 0.0914, "volume": 24251.4, "quote_volume": 2216.25672, "trades": 31, "taker_buy_volume": 8381.7, "taker_buy_quote": 765.96305}, {"ts": 1769775660000, "open": 0.0913, "high": 0.0914, "low": 0.0909, "close": 0.0914, "volume": 26660.7, "quote_volume": 2430.87706, "trades": 47, "taker_buy_volume": 18176.0, "taker_buy_quote": 1657.35499}, {"ts": 1769775720000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 1129.4, "quote_volume": 103.21496, "trades": 5, "taker_buy_volume": 1129.4, "taker_buy_quote": 103.21496}, {"ts": 1769775780000, "open": 0.0915, "high": 0.0918, "low": 0.0915, "close": 0.0918, "volume": 60454.1, "quote_volume": 5545.25154, "trades": 49, "taker_buy_volume": 33318.0, "taker_buy_quote": 3056.4596}, {"ts": 1769775840000, "open": 0.0918, "high": 0.0921, "low": 0.0918, "close": 0.0919, "volume": 36183.2, "quote_volume": 3326.99279, "trades": 32, "taker_buy_volume": 19494.1, "taker_buy_quote": 1792.14422}, {"ts": 1769775900000, "open": 0.0919, "high": 0.0926, "low": 0.0918, "close": 0.0924, "volume": 197948.7, "quote_volume": 18278.32696, "trades": 153, "taker_buy_volume": 134189.2, "taker_buy_quote": 12389.58097}, {"ts": 1769775960000, "open": 0.0923, "high": 0.0926, "low": 0.092, "close": 0.0923, "volume": 92459.6, "quote_volume": 8542.95238, "trades": 87, "taker_buy_volume": 52333.6, "taker_buy_quote": 4836.28757}, {"ts": 1769776020000, "open": 0.0923, "high": 0.0927, "low": 0.0915, "close": 0.0918, "volume": 182427.9, "quote_volume": 16779.46241, "trades": 164, "taker_buy_volume": 77734.3, "taker_buy_quote": 7154.42389}, {"ts": 1769776080000, "open": 0.0917, "high": 0.0917, "low": 0.0912, "close": 0.0912, "volume": 40931.8, "quote_volume": 3748.32411, "trades": 90, "taker_buy_volume": 14497.2, "taker_buy_quote": 1328.0097}, {"ts": 1769776140000, "open": 0.0913, "high": 0.0915, "low": 0.091, "close": 0.091, "volume": 49186.0, "quote_volume": 4481.74811, "trades": 61, "taker_buy_volume": 30527.0, "taker_buy_quote": 2781.49199}, {"ts": 1769776200000, "open": 0.0911, "high": 0.0911, "low": 0.0907, "close": 0.091, "volume": 66604.8, "quote_volume": 6054.244, "trades": 58, "taker_buy_volume": 35274.8, "taker_buy_quote": 3207.55718}, {"ts": 1769776260000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 84270.8, "quote_volume": 7668.81661, "trades": 56, "taker_buy_volume": 27069.6, "taker_buy_quote": 2463.39068}, {"ts": 1769776320000, "open": 0.091, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 6285.9, "quote_volume": 572.18022, "trades": 17, "taker_buy_volume": 2796.5, "taker_buy_quote": 254.62749}, {"ts": 1769776380000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 9504.4, "quote_volume": 866.71029, "trades": 18, "taker_buy_volume": 3045.0, "taker_buy_quote": 277.704}, {"ts": 1769776440000, "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 6795.5, "quote_volume": 619.15456, "trades": 16, "taker_buy_volume": 4090.5, "taker_buy_quote": 372.73525}, {"ts": 1769776500000, "open": 0.0912, "high": 0.0912, "low": 0.0908, "close": 0.091, "volume": 27047.2, "quote_volume": 2460.22565, "trades": 27, "taker_buy_volume": 15380.4, "taker_buy_quote": 1398.47365}, {"ts": 1769776560000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 8707.5, "quote_volume": 791.86767, "trades": 17, "taker_buy_volume": 4504.5, "taker_buy_quote": 409.81497}, {"ts": 1769776620000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 423.0, "quote_volume": 38.4507, "trades": 4, "taker_buy_volume": 124.8, "taker_buy_quote": 11.34432}, {"ts": 1769776680000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 9345.4, "quote_volume": 848.70802, "trades": 14, "taker_buy_volume": 5919.7, "taker_buy_quote": 537.64228}, {"ts": 1769776740000, "open": 0.0908, "high": 0.091, "low": 0.0906, "close": 0.0908, "volume": 15449.9, "quote_volume": 1403.3268, "trades": 33, "taker_buy_volume": 3502.9, "taker_buy_quote": 317.8528}, {"ts": 1769776800000, "open": 0.0907, "high": 0.0907, "low": 0.0903, "close": 0.0903, "volume": 30698.1, "quote_volume": 2779.23941, "trades": 40, "taker_buy_volume": 6282.9, "taker_buy_quote": 568.20826}, {"ts": 1769776860000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 8819.4, "quote_volume": 796.75135, "trades": 18, "taker_buy_volume": 244.8, "taker_buy_quote": 22.11768}, {"ts": 1769776920000, "open": 0.0903, "high": 0.0903, "low": 0.09, "close": 0.0901, "volume": 45922.8, "quote_volume": 4139.29637, "trades": 45, "taker_buy_volume": 33689.6, "taker_buy_quote": 3037.22137}, {"ts": 1769776980000, "open": 0.0901, "high": 0.0906, "low": 0.09, "close": 0.0905, "volume": 55827.0, "quote_volume": 5040.30326, "trades": 55, "taker_buy_volume": 48535.1, "taker_buy_quote": 4381.89066}, {"ts": 1769777040000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 15745.5, "quote_volume": 1423.3932, "trades": 17, "taker_buy_volume": 9721.7, "taker_buy_quote": 878.84168}, {"ts": 1769777100000, "open": 0.0903, "high": 0.0918, "low": 0.0903, "close": 0.091, "volume": 175396.9, "quote_volume": 15995.26288, "trades": 171, "taker_buy_volume": 108484.7, "taker_buy_quote": 9890.7197}, {"ts": 1769777160000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 18758.0, "quote_volume": 1702.91971, "trades": 30, "taker_buy_volume": 11131.9, "taker_buy_quote": 1010.38167}, {"ts": 1769777220000, "open": 0.0907, "high": 0.091, "low": 0.0907, "close": 0.091, "volume": 15008.0, "quote_volume": 1363.05875, "trades": 26, "taker_buy_volume": 7384.6, "taker_buy_quote": 671.15584}, {"ts": 1769777280000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 8276.0, "quote_volume": 752.52337, "trades": 21, "taker_buy_volume": 1204.9, "taker_buy_quote": 109.56013}, {"ts": 1769777340000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 5880.2, "quote_volume": 534.7162, "trades": 16, "taker_buy_volume": 3127.0, "taker_buy_quote": 284.32302}, {"ts": 1769777400000, "open": 0.0908, "high": 0.0908, "low": 0.0905, "close": 0.0906, "volume": 18080.0, "quote_volume": 1637.38928, "trades": 27, "taker_buy_volume": 5282.5, "taker_buy_quote": 478.73402}, {"ts": 1769777460000, "open": 0.0907, "high": 0.0907, "low": 0.0904, "close": 0.0906, "volume": 20512.1, "quote_volume": 1858.44837, "trades": 30, "taker_buy_volume": 8522.5, "taker_buy_quote": 772.09872}, {"ts": 1769777520000, "open": 0.0905, "high": 0.0909, "low": 0.0905, "close": 0.0908, "volume": 50614.0, "quote_volume": 4592.98441, "trades": 87, "taker_buy_volume": 33776.0, "taker_buy_quote": 3065.59413}, {"ts": 1769777580000, "open": 0.0907, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 9542.8, "quote_volume": 867.07529, "trades": 17, "taker_buy_volume": 5053.5, "taker_buy_quote": 459.10512}, {"ts": 1769777640000, "open": 0.0908, "high": 0.0908, "low": 0.0906, "close": 0.0906, "volume": 23615.0, "quote_volume": 2142.97628, "trades": 32, "taker_buy_volume": 7109.4, "taker_buy_quote": 644.97516}, {"ts": 1769777700000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 8703.9, "quote_volume": 788.51311, "trades": 13, "taker_buy_volume": 3943.7, "taker_buy_quote": 357.26302}, {"ts": 1769777760000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 2500.7, "quote_volume": 226.68078, "trades": 21, "taker_buy_volume": 1415.8, "taker_buy_quote": 128.37647}, {"ts": 1769777820000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 16165.4, "quote_volume": 1467.37882, "trades": 21, "taker_buy_volume": 3075.0, "taker_buy_quote": 278.96352}, {"ts": 1769777880000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 2915.4, "quote_volume": 264.66361, "trades": 12, "taker_buy_volume": 2129.7, "taker_buy_quote": 193.32205}, {"ts": 1769777940000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 696.9, "quote_volume": 63.34821, "trades": 3, "taker_buy_volume": 246.0, "taker_buy_quote": 22.3614}, {"ts": 1769778000000, "open": 0.0909, "high": 0.0915, "low": 0.0906, "close": 0.0911, "volume": 208139.1, "quote_volume": 18962.25672, "trades": 185, "taker_buy_volume": 113414.5, "taker_buy_quote": 10332.99}, {"ts": 1769778060000, "open": 0.0912, "high": 0.0914, "low": 0.0911, "close": 0.0911, "volume": 23736.6, "quote_volume": 2166.76919, "trades": 34, "taker_buy_volume": 8885.9, "taker_buy_quote": 810.89035}, {"ts": 1769778120000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 13073.6, "quote_volume": 1193.4317, "trades": 24, "taker_buy_volume": 6082.2, "taker_buy_quote": 555.22392}, {"ts": 1769778180000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 50055.9, "quote_volume": 4560.81051, "trades": 53, "taker_buy_volume": 14826.4, "taker_buy_quote": 1350.83435}, {"ts": 1769778240000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 14648.2, "quote_volume": 1328.59174, "trades": 4, "taker_buy_volume": 7917.3, "taker_buy_quote": 718.09911}, {"ts": 1769778300000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 2808.3, "quote_volume": 254.61274, "trades": 6, "taker_buy_volume": 2687.5, "taker_buy_quote": 243.65618}, {"ts": 1769778360000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 3229.2, "quote_volume": 292.42335, "trades": 13, "taker_buy_volume": 2141.7, "taker_buy_quote": 193.99878}, {"ts": 1769778420000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 3457.5, "quote_volume": 313.59525, "trades": 17, "taker_buy_volume": 604.7, "taker_buy_quote": 54.84629}, {"ts": 1769778480000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 17080.5, "quote_volume": 1549.78312, "trades": 19, "taker_buy_volume": 540.1, "taker_buy_quote": 49.00508}, {"ts": 1769778540000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1335.7, "quote_volume": 121.28156, "trades": 3, "taker_buy_volume": 1335.7, "taker_buy_quote": 121.28156}, {"ts": 1769778600000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 8373.9, "quote_volume": 761.1631, "trades": 6, "taker_buy_volume": 246.0, "taker_buy_quote": 22.3491}, {"ts": 1769778660000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 1938.4, "quote_volume": 175.91561, "trades": 4, "taker_buy_volume": 124.5, "taker_buy_quote": 11.3046}, {"ts": 1769778720000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1149.1, "quote_volume": 104.45319, "trades": 3, "taker_buy_volume": 242.1, "taker_buy_quote": 22.00689}, {"ts": 1769778780000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 2722.5, "quote_volume": 247.60184, "trades": 8, "taker_buy_volume": 2602.5, "taker_buy_quote": 236.68184}, {"ts": 1769778840000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 5458.8, "quote_volume": 496.72774, "trades": 16, "taker_buy_volume": 2795.9, "taker_buy_quote": 254.4269}, {"ts": 1769778900000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 2602.9, "quote_volume": 236.35519, "trades": 7, "taker_buy_volume": 2365.4, "taker_buy_quote": 214.77832}, {"ts": 1769778960000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 4877.7, "quote_volume": 443.35859, "trades": 6, "taker_buy_volume": 1463.4, "taker_buy_quote": 133.01066}, {"ts": 1769779020000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1338.3, "quote_volume": 121.65147, "trades": 2, "taker_buy_volume": 1338.3, "taker_buy_quote": 121.65147}, {"ts": 1769779080000, "open": 0.091, "high": 0.0913, "low": 0.0909, "close": 0.0913, "volume": 27669.9, "quote_volume": 2519.54469, "trades": 27, "taker_buy_volume": 11711.7, "taker_buy_quote": 1067.34845}, {"ts": 1769779140000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 17668.9, "quote_volume": 1614.38479, "trades": 29, "taker_buy_volume": 14958.9, "taker_buy_quote": 1366.96179}, {"ts": 1769779200000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 3052.5, "quote_volume": 278.08275, "trades": 3, "taker_buy_volume": 831.5, "taker_buy_quote": 75.74965}, {"ts": 1769779260000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 5024.0, "quote_volume": 458.21833, "trades": 13, "taker_buy_volume": 3019.7, "taker_buy_quote": 275.42617}, {"ts": 1769779320000, "open": 0.0912, "high": 0.0916, "low": 0.0912, "close": 0.0916, "volume": 21993.2, "quote_volume": 2009.79728, "trades": 30, "taker_buy_volume": 13211.2, "taker_buy_quote": 1207.20803}, {"ts": 1769779380000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 16841.6, "quote_volume": 1542.11782, "trades": 35, "taker_buy_volume": 1159.0, "taker_buy_quote": 106.0609}, {"ts": 1769779440000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 12725.3, "quote_volume": 1166.77061, "trades": 21, "taker_buy_volume": 1518.3, "taker_buy_quote": 139.08871}, {"ts": 1769779500000, "open": 0.0917, "high": 0.0919, "low": 0.0916, "close": 0.0919, "volume": 15946.6, "quote_volume": 1462.09077, "trades": 27, "taker_buy_volume": 1882.6, "taker_buy_quote": 172.6464}, {"ts": 1769779560000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 9173.9, "quote_volume": 842.88546, "trades": 14, "taker_buy_volume": 3751.5, "taker_buy_quote": 344.59383}, {"ts": 1769779620000, "open": 0.0918, "high": 0.0919, "low": 0.0916, "close": 0.0919, "volume": 2216.5, "quote_volume": 203.40546, "trades": 11, "taker_buy_volume": 1626.4, "taker_buy_quote": 149.30369}, {"ts": 1769779680000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0918, "volume": 10856.1, "quote_volume": 996.2024, "trades": 17, "taker_buy_volume": 7134.8, "taker_buy_quote": 654.70378}, {"ts": 1769779740000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 23079.1, "quote_volume": 2122.31534, "trades": 28, "taker_buy_volume": 4622.9, "taker_buy_quote": 424.84492}, {"ts": 1769779800000, "open": 0.0918, "high": 0.0918, "low": 0.0906, "close": 0.0915, "volume": 467696.9, "quote_volume": 42641.41478, "trades": 367, "taker_buy_volume": 228515.2, "taker_buy_quote": 20841.87865}, {"ts": 1769779860000, "open": 0.0915, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 11069.7, "quote_volume": 1012.42516, "trades": 24, "taker_buy_volume": 6184.1, "taker_buy_quote": 565.39701}, {"ts": 1769779920000, "open": 0.0914, "high": 0.092, "low": 0.0914, "close": 0.092, "volume": 16906.5, "quote_volume": 1553.98633, "trades": 22, "taker_buy_volume": 8400.3, "taker_buy_quote": 772.07604}, {"ts": 1769779980000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 14424.5, "quote_volume": 1329.03111, "trades": 22, "taker_buy_volume": 11673.3, "taker_buy_quote": 1075.37047}, {"ts": 1769780040000, "open": 0.0922, "high": 0.0929, "low": 0.092, "close": 0.0929, "volume": 422118.8, "quote_volume": 39016.6549, "trades": 293, "taker_buy_volume": 209923.2, "taker_buy_quote": 19420.72447}, {"ts": 1769780100000, "open": 0.0928, "high": 0.0932, "low": 0.0925, "close": 0.093, "volume": 258184.4, "quote_volume": 23969.06058, "trades": 220, "taker_buy_volume": 148298.4, "taker_buy_quote": 13774.63959}, {"ts": 1769780160000, "open": 0.093, "high": 0.0939, "low": 0.0929, "close": 0.0932, "volume": 509024.7, "quote_volume": 47502.80321, "trades": 406, "taker_buy_volume": 328252.5, "taker_buy_quote": 30635.92324}, {"ts": 1769780220000, "open": 0.093, "high": 0.0932, "low": 0.0927, "close": 0.093, "volume": 64507.6, "quote_volume": 5992.38762, "trades": 88, "taker_buy_volume": 32964.2, "taker_buy_quote": 3065.31549}, {"ts": 1769780280000, "open": 0.0929, "high": 0.0929, "low": 0.0926, "close": 0.0928, "volume": 13178.7, "quote_volume": 1222.66725, "trades": 25, "taker_buy_volume": 1810.0, "taker_buy_quote": 167.95586}, {"ts": 1769780340000, "open": 0.0929, "high": 0.0929, "low": 0.0925, "close": 0.0926, "volume": 24755.3, "quote_volume": 2293.13122, "trades": 38, "taker_buy_volume": 9359.7, "taker_buy_quote": 867.4772}, {"ts": 1769780400000, "open": 0.0926, "high": 0.0931, "low": 0.0926, "close": 0.093, "volume": 73072.0, "quote_volume": 6794.61691, "trades": 63, "taker_buy_volume": 44970.9, "taker_buy_quote": 4181.6937}, {"ts": 1769780460000, "open": 0.093, "high": 0.0933, "low": 0.0928, "close": 0.0928, "volume": 48307.6, "quote_volume": 4493.76901, "trades": 82, "taker_buy_volume": 16006.7, "taker_buy_quote": 1490.12671}, {"ts": 1769780520000, "open": 0.0928, "high": 0.0929, "low": 0.0923, "close": 0.0924, "volume": 64619.8, "quote_volume": 5981.66334, "trades": 115, "taker_buy_volume": 29341.7, "taker_buy_quote": 2713.56749}, {"ts": 1769780580000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 6565.8, "quote_volume": 607.91655, "trades": 10, "taker_buy_volume": 6283.3, "taker_buy_quote": 581.79724}, {"ts": 1769780640000, "open": 0.0926, "high": 0.0931, "low": 0.0926, "close": 0.0927, "volume": 98802.6, "quote_volume": 9167.34818, "trades": 131, "taker_buy_volume": 62269.5, "taker_buy_quote": 5777.97674}, {"ts": 1769780700000, "open": 0.0927, "high": 0.0927, "low": 0.0923, "close": 0.0924, "volume": 28124.7, "quote_volume": 2600.15803, "trades": 38, "taker_buy_volume": 11237.1, "taker_buy_quote": 1038.90345}, {"ts": 1769780760000, "open": 0.0924, "high": 0.0929, "low": 0.0924, "close": 0.0928, "volume": 40683.9, "quote_volume": 3772.69141, "trades": 49, "taker_buy_volume": 30664.7, "taker_buy_quote": 2844.23418}, {"ts": 1769780820000, "open": 0.0928, "high": 0.0928, "low": 0.0923, "close": 0.0923, "volume": 18406.4, "quote_volume": 1703.20203, "trades": 23, "taker_buy_volume": 5016.8, "taker_buy_quote": 464.8871}, {"ts": 1769780880000, "open": 0.0923, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 36181.9, "quote_volume": 3339.70199, "trades": 36, "taker_buy_volume": 15554.7, "taker_buy_quote": 1435.77158}, {"ts": 1769780940000, "open": 0.0923, "high": 0.0924, "low": 0.0921, "close": 0.0921, "volume": 12798.7, "quote_volume": 1181.22026, "trades": 33, "taker_buy_volume": 6782.6, "taker_buy_quote": 626.05356}, {"ts": 1769781000000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 16296.3, "quote_volume": 1503.54223, "trades": 54, "taker_buy_volume": 15153.0, "taker_buy_quote": 1398.01564}, {"ts": 1769781060000, "open": 0.0923, "high": 0.0927, "low": 0.0922, "close": 0.0927, "volume": 29277.0, "quote_volume": 2705.05136, "trades": 43, "taker_buy_volume": 26111.1, "taker_buy_quote": 2412.38269}, {"ts": 1769781120000, "open": 0.0926, "high": 0.0927, "low": 0.0924, "close": 0.0925, "volume": 24675.3, "quote_volume": 2284.28524, "trades": 51, "taker_buy_volume": 10312.0, "taker_buy_quote": 955.04526}, {"ts": 1769781180000, "open": 0.0924, "high": 0.0924, "low": 0.0921, "close": 0.0921, "volume": 7823.0, "quote_volume": 722.65797, "trades": 16, "taker_buy_volume": 122.2, "taker_buy_quote": 11.25462}, {"ts": 1769781240000, "open": 0.0922, "high": 0.0925, "low": 0.0922, "close": 0.0925, "volume": 23049.8, "quote_volume": 2128.7479, "trades": 31, "taker_buy_volume": 18746.8, "taker_buy_quote": 1731.581}, {"ts": 1769781300000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0922, "volume": 38865.3, "quote_volume": 3587.40849, "trades": 28, "taker_buy_volume": 2078.2, "taker_buy_quote": 191.81786}, {"ts": 1769781360000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 7709.1, "quote_volume": 710.83926, "trades": 13, "taker_buy_volume": 972.2, "taker_buy_quote": 89.69708}, {"ts": 1769781420000, "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": 1769781480000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 9830.4, "quote_volume": 906.15242, "trades": 16, "taker_buy_volume": 2565.7, "taker_buy_quote": 236.43462}, {"ts": 1769781540000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 4237.3, "quote_volume": 389.98819, "trades": 11, "taker_buy_volume": 797.3, "taker_buy_quote": 73.41919}, {"ts": 1769781600000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 12251.3, "quote_volume": 1128.77228, "trades": 26, "taker_buy_volume": 7497.3, "taker_buy_quote": 691.17848}, {"ts": 1769781660000, "open": 0.0921, "high": 0.0923, "low": 0.0921, "close": 0.0923, "volume": 9612.9, "quote_volume": 886.65158, "trades": 19, "taker_buy_volume": 9374.2, "taker_buy_quote": 864.64335}, {"ts": 1769781720000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 15307.9, "quote_volume": 1410.51962, "trades": 14, "taker_buy_volume": 2052.4, "taker_buy_quote": 189.10978}, {"ts": 1769781780000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 12089.0, "quote_volume": 1115.26775, "trades": 12, "taker_buy_volume": 243.0, "taker_buy_quote": 22.4289}, {"ts": 1769781840000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 206.9, "quote_volume": 19.08844, "trades": 2, "taker_buy_volume": 122.6, "taker_buy_quote": 11.31598}, {"ts": 1769781900000, "open": 0.0924, "high": 0.0928, "low": 0.0924, "close": 0.0927, "volume": 13942.2, "quote_volume": 1290.46906, "trades": 37, "taker_buy_volume": 8221.6, "taker_buy_quote": 761.49639}, {"ts": 1769781960000, "open": 0.0928, "high": 0.0932, "low": 0.0928, "close": 0.093, "volume": 85012.7, "quote_volume": 7903.64007, "trades": 78, "taker_buy_volume": 64675.7, "taker_buy_quote": 6014.03995}, {"ts": 1769782020000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 11169.6, "quote_volume": 1037.04207, "trades": 18, "taker_buy_volume": 3678.2, "taker_buy_quote": 341.56573}, {"ts": 1769782080000, "open": 0.0928, "high": 0.0929, "low": 0.0927, "close": 0.0929, "volume": 11780.9, "quote_volume": 1093.66427, "trades": 25, "taker_buy_volume": 3838.2, "taker_buy_quote": 356.46592}, {"ts": 1769782140000, "open": 0.0929, "high": 0.093, "low": 0.0926, "close": 0.0927, "volume": 72342.0, "quote_volume": 6710.09205, "trades": 102, "taker_buy_volume": 21541.0, "taker_buy_quote": 1999.18173}, {"ts": 1769782200000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0929, "volume": 118833.5, "quote_volume": 11028.89203, "trades": 134, "taker_buy_volume": 46580.2, "taker_buy_quote": 4323.22273}, {"ts": 1769782260000, "open": 0.0928, "high": 0.0928, "low": 0.092, "close": 0.0922, "volume": 108369.0, "quote_volume": 10022.31273, "trades": 56, "taker_buy_volume": 32478.0, "taker_buy_quote": 3005.62927}, {"ts": 1769782320000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 121.4, "quote_volume": 11.19308, "trades": 1, "taker_buy_volume": 121.4, "taker_buy_quote": 11.19308}, {"ts": 1769782380000, "open": 0.0923, "high": 0.0925, "low": 0.0922, "close": 0.0922, "volume": 30042.6, "quote_volume": 2773.28591, "trades": 16, "taker_buy_volume": 27426.1, "taker_buy_quote": 2531.78296}, {"ts": 1769782440000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 38888.7, "quote_volume": 3588.79971, "trades": 22, "taker_buy_volume": 17266.4, "taker_buy_quote": 1593.31101}, {"ts": 1769782500000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 603.8, "quote_volume": 55.6825, "trades": 6, "taker_buy_volume": 603.8, "taker_buy_quote": 55.6825}, {"ts": 1769782560000, "open": 0.0922, "high": 0.0922, "low": 0.0912, "close": 0.0916, "volume": 135671.9, "quote_volume": 12430.73308, "trades": 82, "taker_buy_volume": 34781.4, "taker_buy_quote": 3189.09664}, {"ts": 1769782620000, "open": 0.0917, "high": 0.0919, "low": 0.0914, "close": 0.0917, "volume": 77737.4, "quote_volume": 7129.1043, "trades": 47, "taker_buy_volume": 38911.4, "taker_buy_quote": 3573.71453}, {"ts": 1769782680000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 4294.8, "quote_volume": 394.54612, "trades": 10, "taker_buy_volume": 4294.8, "taker_buy_quote": 394.54612}, {"ts": 1769782740000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 241.4, "quote_volume": 22.16052, "trades": 2, "taker_buy_volume": 241.4, "taker_buy_quote": 22.16052}, {"ts": 1769782800000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 2430.0, "quote_volume": 222.588, "trades": 2, "taker_buy_volume": 1215.0, "taker_buy_quote": 111.294}, {"ts": 1769782860000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 13397.6, "quote_volume": 1227.22016, "trades": 12, "taker_buy_volume": 12060.7, "taker_buy_quote": 1104.76012}, {"ts": 1769782920000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 22310.4, "quote_volume": 2044.63303, "trades": 27, "taker_buy_volume": 7328.1, "taker_buy_quote": 671.98677}, {"ts": 1769782980000, "open": 0.0916, "high": 0.0916, "low": 0.0912, "close": 0.0913, "volume": 64814.5, "quote_volume": 5927.48435, "trades": 40, "taker_buy_volume": 20104.0, "taker_buy_quote": 1836.8957}, {"ts": 1769783040000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 10875.6, "quote_volume": 995.10499, "trades": 9, "taker_buy_volume": 4588.8, "taker_buy_quote": 419.86279}, {"ts": 1769783100000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 7399.0, "quote_volume": 677.0085, "trades": 10, "taker_buy_volume": 4999.5, "taker_buy_quote": 457.45425}, {"ts": 1769783160000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 26115.9, "quote_volume": 2391.49866, "trades": 51, "taker_buy_volume": 16792.0, "taker_buy_quote": 1538.1472}, {"ts": 1769783220000, "open": 0.0915, "high": 0.0915, "low": 0.091, "close": 0.091, "volume": 71986.5, "quote_volume": 6563.52712, "trades": 66, "taker_buy_volume": 37918.0, "taker_buy_quote": 3458.89659}, {"ts": 1769783280000, "open": 0.0911, "high": 0.0917, "low": 0.0911, "close": 0.0914, "volume": 46630.9, "quote_volume": 4261.27187, "trades": 45, "taker_buy_volume": 35573.5, "taker_buy_quote": 3250.54356}, {"ts": 1769783340000, "open": 0.0912, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 30950.5, "quote_volume": 2822.66916, "trades": 24, "taker_buy_volume": 7595.6, "taker_buy_quote": 692.97375}, {"ts": 1769783400000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 18641.4, "quote_volume": 1702.48508, "trades": 27, "taker_buy_volume": 13369.2, "taker_buy_quote": 1221.04226}, {"ts": 1769783460000, "open": 0.0912, "high": 0.0912, "low": 0.0909, "close": 0.0909, "volume": 53137.5, "quote_volume": 4837.6633, "trades": 61, "taker_buy_volume": 13268.6, "taker_buy_quote": 1208.26401}, {"ts": 1769783520000, "open": 0.091, "high": 0.0913, "low": 0.091, "close": 0.0913, "volume": 31786.8, "quote_volume": 2899.99458, "trades": 54, "taker_buy_volume": 29417.5, "taker_buy_quote": 2683.91442}, {"ts": 1769783580000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 3301.8, "quote_volume": 301.72094, "trades": 10, "taker_buy_volume": 2481.1, "taker_buy_quote": 226.77254}, {"ts": 1769783640000, "open": 0.0915, "high": 0.0915, "low": 0.091, "close": 0.0911, "volume": 13579.8, "quote_volume": 1241.07601, "trades": 20, "taker_buy_volume": 11170.1, "taker_buy_quote": 1021.45159}, {"ts": 1769783700000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 7178.1, "quote_volume": 653.56744, "trades": 16, "taker_buy_volume": 1943.1, "taker_buy_quote": 177.07943}, {"ts": 1769783760000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 17998.2, "quote_volume": 1641.21629, "trades": 37, "taker_buy_volume": 7697.8, "taker_buy_quote": 701.99035}, {"ts": 1769783820000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 4834.1, "quote_volume": 440.62101, "trades": 9, "taker_buy_volume": 3927.1, "taker_buy_quote": 357.99331}, {"ts": 1769783880000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 9117.9, "quote_volume": 831.75325, "trades": 14, "taker_buy_volume": 6596.2, "taker_buy_quote": 601.75615}, {"ts": 1769783940000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 12629.3, "quote_volume": 1154.54826, "trades": 14, "taker_buy_volume": 731.0, "taker_buy_quote": 66.86224}, {"ts": 1769784000000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 8182.8, "quote_volume": 749.53214, "trades": 13, "taker_buy_volume": 2847.0, "taker_buy_quote": 260.77286}, {"ts": 1769784060000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 26050.8, "quote_volume": 2382.03083, "trades": 16, "taker_buy_volume": 8950.0, "taker_buy_quote": 818.91281}, {"ts": 1769784120000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 398.2, "quote_volume": 36.4534, "trades": 4, "taker_buy_volume": 305.2, "taker_buy_quote": 27.9439}, {"ts": 1769784180000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 26215.1, "quote_volume": 2405.09623, "trades": 46, "taker_buy_volume": 25540.3, "taker_buy_quote": 2343.1794}, {"ts": 1769784240000, "open": 0.0918, "high": 0.0919, "low": 0.0915, "close": 0.0915, "volume": 45017.9, "quote_volume": 4122.97432, "trades": 47, "taker_buy_volume": 16001.4, "taker_buy_quote": 1465.21443}, {"ts": 1769784300000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 4088.1, "quote_volume": 374.79786, "trades": 18, "taker_buy_volume": 2758.0, "taker_buy_quote": 252.83951}, {"ts": 1769784360000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0915, "volume": 19795.7, "quote_volume": 1813.53859, "trades": 19, "taker_buy_volume": 11519.1, "taker_buy_quote": 1055.43744}, {"ts": 1769784420000, "open": 0.0915, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 25412.3, "quote_volume": 2327.21015, "trades": 44, "taker_buy_volume": 11346.8, "taker_buy_quote": 1039.07573}, {"ts": 1769784480000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 11026.7, "quote_volume": 1007.82829, "trades": 17, "taker_buy_volume": 9533.9, "taker_buy_quote": 871.38637}, {"ts": 1769784540000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 15304.3, "quote_volume": 1398.81302, "trades": 27, "taker_buy_volume": 6617.6, "taker_buy_quote": 604.84864}, {"ts": 1769784600000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 10065.5, "quote_volume": 918.94955, "trades": 33, "taker_buy_volume": 3685.4, "taker_buy_quote": 336.47702}, {"ts": 1769784660000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 4655.7, "quote_volume": 424.59984, "trades": 7, "taker_buy_volume": 1515.9, "taker_buy_quote": 138.25008}, {"ts": 1769784720000, "open": 0.0912, "high": 0.0912, "low": 0.0909, "close": 0.091, "volume": 11928.5, "quote_volume": 1085.7105, "trades": 16, "taker_buy_volume": 6639.8, "taker_buy_quote": 604.4648}, {"ts": 1769784780000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 1027.4, "quote_volume": 93.4934, "trades": 2, "taker_buy_volume": 120.4, "taker_buy_quote": 10.9564}, {"ts": 1769784840000, "open": 0.091, "high": 0.0911, "low": 0.0909, "close": 0.091, "volume": 36926.3, "quote_volume": 3358.07292, "trades": 31, "taker_buy_volume": 7098.8, "taker_buy_quote": 645.99093}, {"ts": 1769784900000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 22161.1, "quote_volume": 2020.77583, "trades": 35, "taker_buy_volume": 20702.3, "taker_buy_quote": 1887.7453}, {"ts": 1769784960000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 15533.8, "quote_volume": 1415.76555, "trades": 26, "taker_buy_volume": 8652.1, "taker_buy_quote": 788.83034}, {"ts": 1769785020000, "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 8072.8, "quote_volume": 735.62592, "trades": 16, "taker_buy_volume": 4162.9, "taker_buy_quote": 379.18769}, {"ts": 1769785080000, "open": 0.0912, "high": 0.0915, "low": 0.0912, "close": 0.0914, "volume": 9230.5, "quote_volume": 843.395, "trades": 16, "taker_buy_volume": 8753.6, "taker_buy_quote": 799.81221}, {"ts": 1769785140000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 12586.1, "quote_volume": 1149.26338, "trades": 27, "taker_buy_volume": 3865.6, "taker_buy_quote": 352.96023}, {"ts": 1769785200000, "open": 0.0915, "high": 0.0919, "low": 0.0915, "close": 0.0918, "volume": 13065.5, "quote_volume": 1199.5904, "trades": 24, "taker_buy_volume": 6447.2, "taker_buy_quote": 592.18573}, {"ts": 1769785260000, "open": 0.0919, "high": 0.0921, "low": 0.0918, "close": 0.0919, "volume": 30165.9, "quote_volume": 2771.716, "trades": 29, "taker_buy_volume": 18445.1, "taker_buy_quote": 1695.08834}, {"ts": 1769785320000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 5266.0, "quote_volume": 485.13269, "trades": 15, "taker_buy_volume": 4652.2, "taker_buy_quote": 428.55821}, {"ts": 1769785380000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 5040.2, "quote_volume": 464.20242, "trades": 11, "taker_buy_volume": 1539.9, "taker_buy_quote": 141.82479}, {"ts": 1769785440000, "open": 0.0922, "high": 0.0925, "low": 0.0922, "close": 0.0925, "volume": 3086.7, "quote_volume": 285.44682, "trades": 13, "taker_buy_volume": 785.5, "taker_buy_quote": 72.58582}, {"ts": 1769785500000, "open": 0.0925, "high": 0.0925, "low": 0.0922, "close": 0.0922, "volume": 32762.1, "quote_volume": 3024.92406, "trades": 35, "taker_buy_volume": 5914.9, "taker_buy_quote": 546.65672}, {"ts": 1769785560000, "open": 0.0923, "high": 0.0923, "low": 0.092, "close": 0.092, "volume": 31672.8, "quote_volume": 2920.85543, "trades": 22, "taker_buy_volume": 5501.0, "taker_buy_quote": 507.70606}, {"ts": 1769785620000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 1147.5, "quote_volume": 105.57, "trades": 4, "taker_buy_volume": 241.3, "taker_buy_quote": 22.1996}, {"ts": 1769785680000, "open": 0.092, "high": 0.092, "low": 0.0916, "close": 0.0917, "volume": 19999.8, "quote_volume": 1835.94727, "trades": 25, "taker_buy_volume": 4129.0, "taker_buy_quote": 378.51968}, {"ts": 1769785740000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 57832.7, "quote_volume": 5294.0423, "trades": 26, "taker_buy_volume": 6081.2, "taker_buy_quote": 556.44206}, {"ts": 1769785800000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 18800.4, "quote_volume": 1720.2366, "trades": 21, "taker_buy_volume": 244.9, "taker_buy_quote": 22.40835}, {"ts": 1769785860000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 46475.9, "quote_volume": 4256.60621, "trades": 35, "taker_buy_volume": 44110.8, "taker_buy_quote": 4039.98711}, {"ts": 1769785920000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 4095.6, "quote_volume": 374.7474, "trades": 8, "taker_buy_volume": 2702.3, "taker_buy_quote": 247.26045}, {"ts": 1769785980000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 4494.9, "quote_volume": 411.27088, "trades": 12, "taker_buy_volume": 3724.7, "taker_buy_quote": 340.81005}, {"ts": 1769786040000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 13273.0, "quote_volume": 1211.85501, "trades": 13, "taker_buy_volume": 2643.0, "taker_buy_quote": 241.33023}, {"ts": 1769786100000, "open": 0.0913, "high": 0.0913, "low": 0.091, "close": 0.091, "volume": 4245.7, "quote_volume": 386.71155, "trades": 19, "taker_buy_volume": 1790.6, "taker_buy_quote": 163.12366}, {"ts": 1769786160000, "open": 0.091, "high": 0.0914, "low": 0.0909, "close": 0.0911, "volume": 53682.3, "quote_volume": 4890.61258, "trades": 55, "taker_buy_volume": 27858.6, "taker_buy_quote": 2539.47388}, {"ts": 1769786220000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 3412.7, "quote_volume": 310.50667, "trades": 10, "taker_buy_volume": 432.3, "taker_buy_quote": 39.29607}, {"ts": 1769786280000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 359.6, "quote_volume": 32.7236, "trades": 4, "taker_buy_volume": 177.4, "taker_buy_quote": 16.1434}, {"ts": 1769786340000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 815.2, "quote_volume": 74.10168, "trades": 5, "taker_buy_volume": 638.5, "taker_buy_quote": 58.03965}, {"ts": 1769786400000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 8450.0, "quote_volume": 766.85616, "trades": 29, "taker_buy_volume": 6331.5, "taker_buy_quote": 574.68997}, {"ts": 1769786460000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 5182.3, "quote_volume": 469.5222, "trades": 10, "taker_buy_volume": 5007.6, "taker_buy_quote": 453.68856}, {"ts": 1769786520000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 17942.9, "quote_volume": 1628.16783, "trades": 18, "taker_buy_volume": 9147.1, "taker_buy_quote": 830.38877}, {"ts": 1769786580000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 1230.2, "quote_volume": 111.57914, "trades": 6, "taker_buy_volume": 805.4, "taker_buy_quote": 73.04978}, {"ts": 1769786640000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 5535.6, "quote_volume": 503.04534, "trades": 17, "taker_buy_volume": 5535.6, "taker_buy_quote": 503.04534}, {"ts": 1769786700000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1215.0, "quote_volume": 110.4435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786760000, "open": 0.0908, "high": 0.0908, "low": 0.0905, "close": 0.0906, "volume": 2968.9, "quote_volume": 269.02409, "trades": 7, "taker_buy_volume": 972.0, "taker_buy_quote": 88.0632}, {"ts": 1769786820000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 20701.9, "quote_volume": 1875.64953, "trades": 19, "taker_buy_volume": 5916.9, "taker_buy_quote": 536.12853}, {"ts": 1769786880000, "open": 0.0906, "high": 0.0906, "low": 0.0902, "close": 0.0903, "volume": 110200.3, "quote_volume": 9956.69744, "trades": 96, "taker_buy_volume": 59983.2, "taker_buy_quote": 5419.73739}, {"ts": 1769786940000, "open": 0.0903, "high": 0.0905, "low": 0.0902, "close": 0.0903, "volume": 138713.7, "quote_volume": 12527.87152, "trades": 87, "taker_buy_volume": 52910.4, "taker_buy_quote": 4781.12541}, {"ts": 1769787000000, "open": 0.0902, "high": 0.0904, "low": 0.0901, "close": 0.0904, "volume": 43311.6, "quote_volume": 3907.55745, "trades": 39, "taker_buy_volume": 29524.8, "taker_buy_quote": 2663.28276}, {"ts": 1769787060000, "open": 0.0903, "high": 0.0904, "low": 0.0902, "close": 0.0902, "volume": 22548.5, "quote_volume": 2034.91064, "trades": 39, "taker_buy_volume": 5829.4, "taker_buy_quote": 526.2376}, {"ts": 1769787120000, "open": 0.0902, "high": 0.0903, "low": 0.0901, "close": 0.0903, "volume": 33400.6, "quote_volume": 3013.35902, "trades": 77, "taker_buy_volume": 20799.6, "taker_buy_quote": 1876.37858}, {"ts": 1769787180000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 22274.8, "quote_volume": 2011.71547, "trades": 31, "taker_buy_volume": 12285.8, "taker_buy_quote": 1109.54171}, {"ts": 1769787240000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 8641.9, "quote_volume": 781.03301, "trades": 22, "taker_buy_volume": 3069.5, "taker_buy_quote": 277.4828}, {"ts": 1769787300000, "open": 0.0905, "high": 0.0909, "low": 0.0905, "close": 0.0908, "volume": 31789.9, "quote_volume": 2884.34814, "trades": 27, "taker_buy_volume": 12182.9, "taker_buy_quote": 1104.47854}, {"ts": 1769787360000, "open": 0.0908, "high": 0.0909, "low": 0.0906, "close": 0.0907, "volume": 31819.9, "quote_volume": 2888.15015, "trades": 29, "taker_buy_volume": 27958.0, "taker_buy_quote": 2537.58238}, {"ts": 1769787420000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 1085.8, "quote_volume": 98.48788, "trades": 5, "taker_buy_volume": 845.2, "taker_buy_quote": 76.66546}, {"ts": 1769787480000, "open": 0.0909, "high": 0.091, "low": 0.0908, "close": 0.0909, "volume": 18524.3, "quote_volume": 1684.53944, "trades": 56, "taker_buy_volume": 8831.7, "taker_buy_quote": 803.39694}, {"ts": 1769787540000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 15337.0, "quote_volume": 1392.95246, "trades": 28, "taker_buy_volume": 10229.8, "taker_buy_quote": 929.2187}, {"ts": 1769787600000, "open": 0.091, "high": 0.0913, "low": 0.091, "close": 0.091, "volume": 39095.2, "quote_volume": 3562.8552, "trades": 71, "taker_buy_volume": 16865.8, "taker_buy_quote": 1536.9874}, {"ts": 1769787660000, "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 18824.1, "quote_volume": 1715.61742, "trades": 28, "taker_buy_volume": 11305.3, "taker_buy_quote": 1030.87239}, {"ts": 1769787720000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 3765.1, "quote_volume": 343.37712, "trades": 4, "taker_buy_volume": 120.9, "taker_buy_quote": 11.02608}, {"ts": 1769787780000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 13578.9, "quote_volume": 1239.62011, "trades": 15, "taker_buy_volume": 8825.9, "taker_buy_quote": 805.67121}, {"ts": 1769787840000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 1397.1, "quote_volume": 127.54287, "trades": 7, "taker_buy_volume": 321.5, "taker_buy_quote": 29.35295}, {"ts": 1769787900000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 15577.9, "quote_volume": 1417.6009, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787960000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 6480.2, "quote_volume": 589.31773, "trades": 12, "taker_buy_volume": 5022.2, "taker_buy_quote": 456.65191}, {"ts": 1769788020000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 8936.8, "quote_volume": 813.2488, "trades": 6, "taker_buy_volume": 121.4, "taker_buy_quote": 11.0474}, {"ts": 1769788080000, "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": 1769788140000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0907, "volume": 7395.8, "quote_volume": 672.05794, "trades": 12, "taker_buy_volume": 4294.6, "taker_buy_quote": 390.28546}, {"ts": 1769788200000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 14989.9, "quote_volume": 1360.71687, "trades": 16, "taker_buy_volume": 8055.4, "taker_buy_quote": 731.41813}, {"ts": 1769788260000, "open": 0.0909, "high": 0.091, "low": 0.0907, "close": 0.0907, "volume": 7537.5, "quote_volume": 684.49022, "trades": 10, "taker_buy_volume": 1919.6, "taker_buy_quote": 174.39678}, {"ts": 1769788320000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 19037.0, "quote_volume": 1726.7254, "trades": 16, "taker_buy_volume": 14340.3, "taker_buy_quote": 1300.73471}, {"ts": 1769788380000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 2197.5, "quote_volume": 199.0935, "trades": 6, "taker_buy_volume": 2073.9, "taker_buy_quote": 187.89534}, {"ts": 1769788440000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 4522.0, "quote_volume": 410.57283, "trades": 9, "taker_buy_volume": 4522.0, "taker_buy_quote": 410.57283}, {"ts": 1769788500000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 10521.6, "quote_volume": 955.99783, "trades": 22, "taker_buy_volume": 9068.9, "taker_buy_quote": 824.09267}, {"ts": 1769788560000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 181.4, "quote_volume": 16.45298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788620000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 5738.1, "quote_volume": 519.31576, "trades": 7, "taker_buy_volume": 630.3, "taker_buy_quote": 57.04215}, {"ts": 1769788680000, "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": 1769788740000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 10064.0, "quote_volume": 910.22371, "trades": 13, "taker_buy_volume": 8849.0, "taker_buy_quote": 800.38771}, {"ts": 1769788800000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 3747.6, "quote_volume": 338.72741, "trades": 9, "taker_buy_volume": 1195.4, "taker_buy_quote": 108.02075}, {"ts": 1769788860000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 9152.5, "quote_volume": 826.48918, "trades": 11, "taker_buy_volume": 7070.1, "taker_buy_quote": 638.44846}, {"ts": 1769788920000, "open": 0.0904, "high": 0.0906, "low": 0.0904, "close": 0.0906, "volume": 3015.1, "quote_volume": 272.95957, "trades": 8, "taker_buy_volume": 3015.1, "taker_buy_quote": 272.95957}, {"ts": 1769788980000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 4456.5, "quote_volume": 403.61295, "trades": 7, "taker_buy_volume": 3117.6, "taker_buy_quote": 282.321}, {"ts": 1769789040000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 2664.5, "quote_volume": 240.82206, "trades": 9, "taker_buy_volume": 608.2, "taker_buy_quote": 54.92046}, {"ts": 1769789100000, "open": 0.0903, "high": 0.0903, "low": 0.09, "close": 0.0901, "volume": 93384.0, "quote_volume": 8411.16248, "trades": 73, "taker_buy_volume": 59451.1, "taker_buy_quote": 5356.30906}, {"ts": 1769789160000, "open": 0.0902, "high": 0.0905, "low": 0.0902, "close": 0.0905, "volume": 10288.4, "quote_volume": 929.84033, "trades": 12, "taker_buy_volume": 10165.0, "taker_buy_quote": 918.69731}, {"ts": 1769789220000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 493.2, "quote_volume": 44.72091, "trades": 5, "taker_buy_volume": 370.1, "taker_buy_quote": 33.55574}, {"ts": 1769789280000, "open": 0.0907, "high": 0.0907, "low": 0.0904, "close": 0.0905, "volume": 86634.6, "quote_volume": 7840.25043, "trades": 70, "taker_buy_volume": 23944.7, "taker_buy_quote": 2166.22852}, {"ts": 1769789340000, "open": 0.0905, "high": 0.0908, "low": 0.0905, "close": 0.0907, "volume": 32117.7, "quote_volume": 2909.77138, "trades": 32, "taker_buy_volume": 21909.1, "taker_buy_quote": 1985.38256}, {"ts": 1769789400000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0904, "volume": 15561.9, "quote_volume": 1408.1761, "trades": 17, "taker_buy_volume": 9198.5, "taker_buy_quote": 832.79765}, {"ts": 1769789460000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 5183.7, "quote_volume": 469.12485, "trades": 10, "taker_buy_volume": 1518.8, "taker_buy_quote": 137.4514}, {"ts": 1769789520000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 2358.6, "quote_volume": 213.4533, "trades": 7, "taker_buy_volume": 1027.0, "taker_buy_quote": 92.9435}, {"ts": 1769789580000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 2458.2, "quote_volume": 222.44922, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789640000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 1579.4, "quote_volume": 142.63811, "trades": 4, "taker_buy_volume": 182.9, "taker_buy_quote": 16.53416}, {"ts": 1769789700000, "open": 0.0902, "high": 0.0902, "low": 0.0898, "close": 0.0898, "volume": 47405.0, "quote_volume": 4268.87296, "trades": 55, "taker_buy_volume": 5817.7, "taker_buy_quote": 523.58386}, {"ts": 1769789760000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 9770.7, "quote_volume": 876.68145, "trades": 13, "taker_buy_volume": 1692.7, "taker_buy_quote": 151.98189}, {"ts": 1769789820000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 11783.7, "quote_volume": 1058.03022, "trades": 15, "taker_buy_volume": 9231.1, "taker_buy_quote": 828.819}, {"ts": 1769789880000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 11668.1, "quote_volume": 1048.91354, "trades": 15, "taker_buy_volume": 9301.8, "taker_buy_quote": 836.2076}, {"ts": 1769789940000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 3119.8, "quote_volume": 280.47002, "trades": 4, "taker_buy_volume": 245.2, "taker_buy_quote": 22.04348}, {"ts": 1769790000000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 31364.8, "quote_volume": 2820.15182, "trades": 22, "taker_buy_volume": 322.3, "taker_buy_quote": 28.97477}, {"ts": 1769790060000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 2489.9, "quote_volume": 223.7269, "trades": 5, "taker_buy_volume": 2370.3, "taker_buy_quote": 212.98682}, {"ts": 1769790120000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 248.7, "quote_volume": 22.33326, "trades": 2, "taker_buy_volume": 124.7, "taker_buy_quote": 11.19806}, {"ts": 1769790180000, "open": 0.0898, "high": 0.0898, "low": 0.0895, "close": 0.0896, "volume": 13220.4, "quote_volume": 1185.45962, "trades": 20, "taker_buy_volume": 7656.0, "taker_buy_quote": 686.53102}, {"ts": 1769790240000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 28989.6, "quote_volume": 2597.46816, "trades": 17, "taker_buy_volume": 939.5, "taker_buy_quote": 84.1792}, {"ts": 1769790300000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 7709.6, "quote_volume": 690.68429, "trades": 20, "taker_buy_volume": 5474.4, "taker_buy_quote": 490.50624}, {"ts": 1769790360000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 6599.9, "quote_volume": 592.02793, "trades": 15, "taker_buy_volume": 5078.1, "taker_buy_quote": 455.52247}, {"ts": 1769790420000, "open": 0.0896, "high": 0.0899, "low": 0.0896, "close": 0.0899, "volume": 7123.0, "quote_volume": 639.11816, "trades": 23, "taker_buy_volume": 5886.3, "taker_buy_quote": 528.30984}, {"ts": 1769790480000, "open": 0.0899, "high": 0.0902, "low": 0.0899, "close": 0.0901, "volume": 9768.6, "quote_volume": 879.86636, "trades": 15, "taker_buy_volume": 6291.9, "taker_buy_quote": 566.78485}, {"ts": 1769790540000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 674.0, "quote_volume": 60.7274, "trades": 6, "taker_buy_volume": 360.7, "taker_buy_quote": 32.49907}, {"ts": 1769790600000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 418.8, "quote_volume": 37.73388, "trades": 5, "taker_buy_volume": 360.1, "taker_buy_quote": 32.44501}, {"ts": 1769790660000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 1634.6, "quote_volume": 147.27746, "trades": 7, "taker_buy_volume": 1576.0, "taker_buy_quote": 141.9976}, {"ts": 1769790720000, "open": 0.09, "high": 0.0902, "low": 0.0899, "close": 0.0902, "volume": 26061.2, "quote_volume": 2347.35378, "trades": 26, "taker_buy_volume": 22694.9, "taker_buy_quote": 2043.88585}, {"ts": 1769790780000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 6099.0, "quote_volume": 550.09324, "trades": 20, "taker_buy_volume": 1517.2, "taker_buy_quote": 136.83895}, {"ts": 1769790840000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 178.5, "quote_volume": 16.065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790900000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.0901, "volume": 8722.8, "quote_volume": 786.04364, "trades": 13, "taker_buy_volume": 8722.8, "taker_buy_quote": 786.04364}, {"ts": 1769790960000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 1524.5, "quote_volume": 137.5099, "trades": 10, "taker_buy_volume": 120.8, "taker_buy_quote": 10.89616}, {"ts": 1769791020000, "open": 0.0902, "high": 0.0906, "low": 0.0902, "close": 0.0905, "volume": 50769.5, "quote_volume": 4591.49195, "trades": 66, "taker_buy_volume": 42047.6, "taker_buy_quote": 3802.86813}, {"ts": 1769791080000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 8814.4, "quote_volume": 796.45441, "trades": 14, "taker_buy_volume": 246.6, "taker_buy_quote": 22.30507}, {"ts": 1769791140000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 121.0, "quote_volume": 10.9142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791200000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 9766.3, "quote_volume": 881.85111, "trades": 15, "taker_buy_volume": 9643.2, "taker_buy_quote": 870.73518}, {"ts": 1769791260000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 2671.2, "quote_volume": 240.98472, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791320000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 2844.1, "quote_volume": 256.55011, "trades": 10, "taker_buy_volume": 450.0, "taker_buy_quote": 40.60229}, {"ts": 1769791380000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 2583.2, "quote_volume": 233.00464, "trades": 6, "taker_buy_volume": 2460.7, "taker_buy_quote": 221.95514}, {"ts": 1769791440000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 9186.4, "quote_volume": 829.50738, "trades": 9, "taker_buy_volume": 9065.8, "taker_buy_quote": 818.62926}, {"ts": 1769791500000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 242.0, "quote_volume": 21.8165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791560000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 1938.0, "quote_volume": 174.51073, "trades": 6, "taker_buy_volume": 1488.2, "taker_buy_quote": 134.02873}, {"ts": 1769791620000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 320.4, "quote_volume": 28.836, "trades": 2, "taker_buy_volume": 119.7, "taker_buy_quote": 10.773}, {"ts": 1769791680000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 252.1, "quote_volume": 22.689, "trades": 3, "taker_buy_volume": 180.0, "taker_buy_quote": 16.2}, {"ts": 1769791740000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 6094.0, "quote_volume": 548.2355, "trades": 10, "taker_buy_volume": 5970.0, "taker_buy_quote": 537.0879}, {"ts": 1769791800000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 248.5, "quote_volume": 22.3153, "trades": 2, "taker_buy_volume": 123.7, "taker_buy_quote": 11.10826}, {"ts": 1769791860000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 6489.2, "quote_volume": 582.77591, "trades": 9, "taker_buy_volume": 701.4, "taker_buy_quote": 63.04364}, {"ts": 1769791920000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1264.9, "quote_volume": 113.46153, "trades": 5, "taker_buy_volume": 179.6, "taker_buy_quote": 16.11012}, {"ts": 1769791980000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 542.1, "quote_volume": 48.66845, "trades": 7, "taker_buy_volume": 364.3, "taker_buy_quote": 32.70201}, {"ts": 1769792040000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 180.7, "quote_volume": 16.22686, "trades": 2, "taker_buy_volume": 180.7, "taker_buy_quote": 16.22686}, {"ts": 1769792100000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 465.4, "quote_volume": 41.82831, "trades": 6, "taker_buy_volume": 295.2, "taker_buy_quote": 26.53848}, {"ts": 1769792160000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 3864.6, "quote_volume": 347.04108, "trades": 7, "taker_buy_volume": 249.3, "taker_buy_quote": 22.38714}, {"ts": 1769792220000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 262.8, "quote_volume": 23.56511, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792280000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 9141.5, "quote_volume": 819.7202, "trades": 19, "taker_buy_volume": 8902.3, "taker_buy_quote": 798.28788}, {"ts": 1769792340000, "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": 1769792400000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 18474.1, "quote_volume": 1656.58885, "trades": 17, "taker_buy_volume": 179.7, "taker_buy_quote": 16.11909}, {"ts": 1769792460000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 9105.9, "quote_volume": 815.16733, "trades": 12, "taker_buy_volume": 1895.4, "taker_buy_quote": 169.80948}, {"ts": 1769792520000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 6969.5, "quote_volume": 623.26887, "trades": 19, "taker_buy_volume": 6672.8, "taker_buy_quote": 596.72603}, {"ts": 1769792580000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 8259.7, "quote_volume": 737.62675, "trades": 14, "taker_buy_volume": 1695.0, "taker_buy_quote": 151.39904}, {"ts": 1769792640000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 4341.3, "quote_volume": 387.24396, "trades": 7, "taker_buy_volume": 807.8, "taker_buy_quote": 72.05576}, {"ts": 1769792700000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 1386.2, "quote_volume": 123.73894, "trades": 5, "taker_buy_volume": 1142.5, "taker_buy_quote": 102.0009}, {"ts": 1769792760000, "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": 1769792820000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 170.0, "quote_volume": 15.164, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 15.164}, {"ts": 1769792880000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0894, "volume": 7951.3, "quote_volume": 709.97474, "trades": 13, "taker_buy_volume": 6119.8, "taker_buy_quote": 546.60494}, {"ts": 1769792940000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0893, "volume": 10057.3, "quote_volume": 899.20969, "trades": 18, "taker_buy_volume": 6904.4, "taker_buy_quote": 617.47432}, {"ts": 1769793000000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 363.7, "quote_volume": 32.4909, "trades": 4, "taker_buy_volume": 363.7, "taker_buy_quote": 32.4909}, {"ts": 1769793060000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 841.7, "quote_volume": 75.17596, "trades": 11, "taker_buy_volume": 481.2, "taker_buy_quote": 42.98331}, {"ts": 1769793120000, "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": 1769793180000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 120.3, "quote_volume": 10.74279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793240000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0894, "volume": 6922.6, "quote_volume": 618.44576, "trades": 14, "taker_buy_volume": 6800.5, "taker_buy_quote": 607.55444}, {"ts": 1769793300000, "open": 0.0891, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 56826.6, "quote_volume": 5054.82931, "trades": 83, "taker_buy_volume": 30950.1, "taker_buy_quote": 2753.17785}, {"ts": 1769793360000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 7686.1, "quote_volume": 685.07358, "trades": 19, "taker_buy_volume": 6105.9, "taker_buy_quote": 544.25343}, {"ts": 1769793420000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 1669.3, "quote_volume": 148.90156, "trades": 6, "taker_buy_volume": 1545.8, "taker_buy_quote": 137.88536}, {"ts": 1769793480000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 1251.7, "quote_volume": 111.65164, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793540000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 17138.6, "quote_volume": 1530.21498, "trades": 26, "taker_buy_volume": 13914.8, "taker_buy_quote": 1242.42705}, {"ts": 1769793600000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0893, "volume": 16311.5, "quote_volume": 1458.77431, "trades": 28, "taker_buy_volume": 7073.8, "taker_buy_quote": 632.94202}, {"ts": 1769793660000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 363.1, "quote_volume": 32.44294, "trades": 4, "taker_buy_volume": 363.1, "taker_buy_quote": 32.44294}, {"ts": 1769793720000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 10514.7, "quote_volume": 941.57783, "trades": 21, "taker_buy_volume": 7526.2, "taker_buy_quote": 674.10708}, {"ts": 1769793780000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 18153.3, "quote_volume": 1627.1424, "trades": 18, "taker_buy_volume": 8860.5, "taker_buy_quote": 794.50752}, {"ts": 1769793840000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 8893.5, "quote_volume": 796.87265, "trades": 17, "taker_buy_volume": 6280.5, "taker_buy_quote": 562.74785}, {"ts": 1769793900000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 13683.9, "quote_volume": 1228.81394, "trades": 15, "taker_buy_volume": 1694.7, "taker_buy_quote": 152.18378}, {"ts": 1769793960000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 4034.5, "quote_volume": 362.70155, "trades": 8, "taker_buy_volume": 2019.7, "taker_buy_quote": 181.57103}, {"ts": 1769794020000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 793.5, "quote_volume": 71.2563, "trades": 3, "taker_buy_volume": 122.3, "taker_buy_quote": 10.98254}, {"ts": 1769794080000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 45185.0, "quote_volume": 4057.6994, "trades": 34, "taker_buy_volume": 41024.3, "taker_buy_quote": 3684.3385}, {"ts": 1769794140000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1457.9, "quote_volume": 130.91942, "trades": 3, "taker_buy_volume": 1336.4, "taker_buy_quote": 120.00872}, {"ts": 1769794200000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 24933.5, "quote_volume": 2234.11464, "trades": 16, "taker_buy_volume": 2366.9, "taker_buy_quote": 212.07424}, {"ts": 1769794260000, "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": 1769794320000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1875.6, "quote_volume": 167.8662, "trades": 5, "taker_buy_volume": 913.8, "taker_buy_quote": 81.7851}, {"ts": 1769794380000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 22659.1, "quote_volume": 2024.1549, "trades": 16, "taker_buy_volume": 10561.9, "taker_buy_quote": 943.17767}, {"ts": 1769794440000, "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": 1769794500000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 5830.6, "quote_volume": 520.08952, "trades": 32, "taker_buy_volume": 5112.5, "taker_buy_quote": 456.035}, {"ts": 1769794560000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 725.8, "quote_volume": 64.83187, "trades": 8, "taker_buy_volume": 541.8, "taker_buy_quote": 48.40067}, {"ts": 1769794620000, "open": 0.0895, "high": 0.0899, "low": 0.0894, "close": 0.0896, "volume": 28158.6, "quote_volume": 2525.61229, "trades": 48, "taker_buy_volume": 20540.4, "taker_buy_quote": 1843.18445}, {"ts": 1769794680000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 7669.6, "quote_volume": 686.89194, "trades": 41, "taker_buy_volume": 6678.7, "taker_buy_quote": 598.20049}, {"ts": 1769794740000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 928.3, "quote_volume": 83.04, "trades": 8, "taker_buy_volume": 677.8, "taker_buy_quote": 60.6453}, {"ts": 1769794800000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 180.7, "quote_volume": 16.15458, "trades": 3, "taker_buy_volume": 121.6, "taker_buy_quote": 10.87104}, {"ts": 1769794860000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1454.7, "quote_volume": 130.05018, "trades": 5, "taker_buy_volume": 121.5, "taker_buy_quote": 10.8621}, {"ts": 1769794920000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 365.3, "quote_volume": 32.62129, "trades": 5, "taker_buy_volume": 123.6, "taker_buy_quote": 11.03748}, {"ts": 1769794980000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 6308.9, "quote_volume": 562.75388, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795040000, "open": 0.0893, "high": 0.0898, "low": 0.0891, "close": 0.0897, "volume": 71924.4, "quote_volume": 6432.62489, "trades": 108, "taker_buy_volume": 35515.6, "taker_buy_quote": 3183.47608}, {"ts": 1769795100000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 28126.3, "quote_volume": 2520.11648, "trades": 18, "taker_buy_volume": 5718.1, "taker_buy_quote": 512.34176}, {"ts": 1769795160000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 2279.1, "quote_volume": 204.06905, "trades": 8, "taker_buy_volume": 1190.9, "taker_buy_quote": 106.67515}, {"ts": 1769795220000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 4468.8, "quote_volume": 399.9576, "trades": 4, "taker_buy_volume": 119.1, "taker_buy_quote": 10.65945}, {"ts": 1769795280000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 5503.5, "quote_volume": 492.87908, "trades": 6, "taker_buy_volume": 2468.3, "taker_buy_quote": 220.92516}, {"ts": 1769795340000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 2406.7, "quote_volume": 215.61585, "trades": 4, "taker_buy_volume": 2284.7, "taker_buy_quote": 204.69685}, {"ts": 1769795400000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0896, "volume": 3405.0, "quote_volume": 305.01919, "trades": 12, "taker_buy_volume": 2687.0, "taker_buy_quote": 240.68639}, {"ts": 1769795460000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 2284.5, "quote_volume": 204.57764, "trades": 12, "taker_buy_volume": 1150.8, "taker_buy_quote": 103.09941}, {"ts": 1769795520000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 20036.1, "quote_volume": 1791.45641, "trades": 21, "taker_buy_volume": 2814.0, "taker_buy_quote": 251.71952}, {"ts": 1769795580000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 8617.3, "quote_volume": 771.24835, "trades": 6, "taker_buy_volume": 124.3, "taker_buy_quote": 11.12485}, {"ts": 1769795640000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 4451.2, "quote_volume": 398.45973, "trades": 5, "taker_buy_volume": 4451.2, "taker_buy_quote": 398.45973}, {"ts": 1769795700000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 15767.3, "quote_volume": 1411.17335, "trades": 12, "taker_buy_volume": 8601.2, "taker_buy_quote": 769.8074}, {"ts": 1769795760000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1337.0, "quote_volume": 119.6615, "trades": 2, "taker_buy_volume": 122.0, "taker_buy_quote": 10.919}, {"ts": 1769795820000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 2027.0, "quote_volume": 181.4165, "trades": 4, "taker_buy_volume": 2027.0, "taker_buy_quote": 181.4165}, {"ts": 1769795880000, "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": 1769795940000, "open": 0.0894, "high": 0.0895, "low": 0.0892, "close": 0.0892, "volume": 40973.5, "quote_volume": 3655.03171, "trades": 28, "taker_buy_volume": 5611.1, "taker_buy_quote": 500.66953}, {"ts": 1769796000000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 121.8, "quote_volume": 10.86456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796060000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 2981.7, "quote_volume": 266.10419, "trades": 9, "taker_buy_volume": 2981.7, "taker_buy_quote": 266.10419}, {"ts": 1769796120000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 2095.6, "quote_volume": 187.13708, "trades": 8, "taker_buy_volume": 247.7, "taker_buy_quote": 22.11961}, {"ts": 1769796180000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 362.5, "quote_volume": 32.37125, "trades": 4, "taker_buy_volume": 179.6, "taker_buy_quote": 16.03828}, {"ts": 1769796240000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 2302.7, "quote_volume": 205.84356, "trades": 6, "taker_buy_volume": 2302.7, "taker_buy_quote": 205.84356}, {"ts": 1769796300000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1230.5, "quote_volume": 110.12975, "trades": 6, "taker_buy_volume": 1050.0, "taker_buy_quote": 93.975}, {"ts": 1769796360000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 3681.1, "quote_volume": 329.09034, "trades": 6, "taker_buy_volume": 124.5, "taker_buy_quote": 11.1303}, {"ts": 1769796420000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 1832.0, "quote_volume": 163.55204, "trades": 6, "taker_buy_volume": 1134.1, "taker_buy_quote": 101.27513}, {"ts": 1769796480000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 9281.9, "quote_volume": 827.96978, "trades": 17, "taker_buy_volume": 246.7, "taker_buy_quote": 22.018}, {"ts": 1769796540000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 7725.6, "quote_volume": 688.35096, "trades": 19, "taker_buy_volume": 4131.7, "taker_buy_quote": 368.13447}, {"ts": 1769796600000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 14845.5, "quote_volume": 1324.07294, "trades": 27, "taker_buy_volume": 4667.5, "taker_buy_quote": 416.19534}, {"ts": 1769796660000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 5795.3, "quote_volume": 516.94076, "trades": 14, "taker_buy_volume": 4643.6, "taker_buy_quote": 414.20912}, {"ts": 1769796720000, "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": 1769796780000, "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": 1769796840000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 2339.9, "quote_volume": 208.71908, "trades": 2, "taker_buy_volume": 2339.9, "taker_buy_quote": 208.71908}, {"ts": 1769796900000, "open": 0.0892, "high": 0.0892, "low": 0.0889, "close": 0.0889, "volume": 10851.3, "quote_volume": 966.14167, "trades": 19, "taker_buy_volume": 3428.7, "taker_buy_quote": 305.16204}, {"ts": 1769796960000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 6882.9, "quote_volume": 610.67022, "trades": 17, "taker_buy_volume": 1561.8, "taker_buy_quote": 138.46639}, {"ts": 1769797020000, "open": 0.0887, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 12187.2, "quote_volume": 1081.03939, "trades": 24, "taker_buy_volume": 10561.4, "taker_buy_quote": 936.87807}, {"ts": 1769797080000, "open": 0.0886, "high": 0.0886, "low": 0.0883, "close": 0.0883, "volume": 41666.4, "quote_volume": 3682.65836, "trades": 62, "taker_buy_volume": 18841.7, "taker_buy_quote": 1665.29273}, {"ts": 1769797140000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 11588.3, "quote_volume": 1023.26121, "trades": 26, "taker_buy_volume": 3685.8, "taker_buy_quote": 325.47046}, {"ts": 1769797200000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 3937.5, "quote_volume": 346.90232, "trades": 13, "taker_buy_volume": 1123.1, "taker_buy_quote": 98.91453}, {"ts": 1769797260000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 13122.1, "quote_volume": 1156.18616, "trades": 23, "taker_buy_volume": 6070.4, "taker_buy_quote": 534.91902}, {"ts": 1769797320000, "open": 0.0881, "high": 0.0881, "low": 0.0876, "close": 0.0879, "volume": 75590.9, "quote_volume": 6635.35621, "trades": 80, "taker_buy_volume": 38629.3, "taker_buy_quote": 3391.22458}, {"ts": 1769797380000, "open": 0.0878, "high": 0.088, "low": 0.0877, "close": 0.0878, "volume": 37576.2, "quote_volume": 3302.47982, "trades": 44, "taker_buy_volume": 6139.9, "taker_buy_quote": 539.72735}, {"ts": 1769797440000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 35913.4, "quote_volume": 3148.4329, "trades": 50, "taker_buy_volume": 24164.5, "taker_buy_quote": 2118.7141}, {"ts": 1769797500000, "open": 0.0878, "high": 0.0881, "low": 0.0878, "close": 0.088, "volume": 24277.8, "quote_volume": 2135.11475, "trades": 34, "taker_buy_volume": 21484.4, "taker_buy_quote": 1889.42943}, {"ts": 1769797560000, "open": 0.0881, "high": 0.0887, "low": 0.0881, "close": 0.0885, "volume": 33428.1, "quote_volume": 2959.36168, "trades": 45, "taker_buy_volume": 23264.4, "taker_buy_quote": 2059.36348}, {"ts": 1769797620000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 7108.3, "quote_volume": 630.49417, "trades": 12, "taker_buy_volume": 2026.7, "taker_buy_quote": 179.76829}, {"ts": 1769797680000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 3627.4, "quote_volume": 322.07669, "trades": 10, "taker_buy_volume": 121.7, "taker_buy_quote": 10.80696}, {"ts": 1769797740000, "open": 0.0887, "high": 0.0889, "low": 0.0887, "close": 0.0888, "volume": 436.2, "quote_volume": 38.74013, "trades": 4, "taker_buy_volume": 191.8, "taker_buy_quote": 17.02505}, {"ts": 1769797800000, "open": 0.0888, "high": 0.0889, "low": 0.0886, "close": 0.0886, "volume": 20207.4, "quote_volume": 1794.60274, "trades": 29, "taker_buy_volume": 14915.3, "taker_buy_quote": 1324.47916}, {"ts": 1769797860000, "open": 0.0885, "high": 0.0888, "low": 0.0885, "close": 0.0887, "volume": 19760.8, "quote_volume": 1751.00814, "trades": 37, "taker_buy_volume": 7508.3, "taker_buy_quote": 665.67761}, {"ts": 1769797920000, "open": 0.0887, "high": 0.0887, "low": 0.0884, "close": 0.0885, "volume": 12821.5, "quote_volume": 1134.09033, "trades": 22, "taker_buy_volume": 1456.8, "taker_buy_quote": 128.9849}, {"ts": 1769797980000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 364.7, "quote_volume": 32.32445, "trades": 4, "taker_buy_volume": 243.3, "taker_buy_quote": 21.55627}, {"ts": 1769798040000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 7660.7, "quote_volume": 679.4531, "trades": 24, "taker_buy_volume": 3811.5, "taker_buy_quote": 338.06812}, {"ts": 1769798100000, "open": 0.0886, "high": 0.0889, "low": 0.0886, "close": 0.0888, "volume": 6596.6, "quote_volume": 585.74139, "trades": 13, "taker_buy_volume": 5139.4, "taker_buy_quote": 456.35434}, {"ts": 1769798160000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.0889, "volume": 3757.5, "quote_volume": 334.22135, "trades": 27, "taker_buy_volume": 3114.5, "taker_buy_quote": 277.02947}, {"ts": 1769798220000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 5753.0, "quote_volume": 510.88724, "trades": 10, "taker_buy_volume": 4876.6, "taker_buy_quote": 433.06292}, {"ts": 1769798280000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 3495.9, "quote_volume": 310.43592, "trades": 5, "taker_buy_volume": 1026.1, "taker_buy_quote": 91.11768}, {"ts": 1769798340000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 3991.0, "quote_volume": 354.4008, "trades": 12, "taker_buy_volume": 2529.2, "taker_buy_quote": 224.59296}, {"ts": 1769798400000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 10424.0, "quote_volume": 925.6512, "trades": 15, "taker_buy_volume": 9381.0, "taker_buy_quote": 833.0328}, {"ts": 1769798460000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 681.8, "quote_volume": 60.55968, "trades": 6, "taker_buy_volume": 278.3, "taker_buy_quote": 24.72888}, {"ts": 1769798520000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 1700.5, "quote_volume": 151.17445, "trades": 5, "taker_buy_volume": 244.2, "taker_buy_quote": 21.70938}, {"ts": 1769798580000, "open": 0.0889, "high": 0.0895, "low": 0.0889, "close": 0.0895, "volume": 39024.6, "quote_volume": 3477.71692, "trades": 66, "taker_buy_volume": 24043.8, "taker_buy_quote": 2142.12529}, {"ts": 1769798640000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 10504.5, "quote_volume": 939.59163, "trades": 38, "taker_buy_volume": 5017.1, "taker_buy_quote": 448.6445}, {"ts": 1769798700000, "open": 0.0895, "high": 0.0898, "low": 0.0895, "close": 0.0896, "volume": 6714.4, "quote_volume": 602.05738, "trades": 20, "taker_buy_volume": 2039.8, "taker_buy_quote": 182.77848}, {"ts": 1769798760000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 6217.7, "quote_volume": 557.50997, "trades": 12, "taker_buy_volume": 4283.5, "taker_buy_quote": 384.20565}, {"ts": 1769798820000, "open": 0.0896, "high": 0.0902, "low": 0.0896, "close": 0.0901, "volume": 54727.5, "quote_volume": 4926.48811, "trades": 64, "taker_buy_volume": 41911.5, "taker_buy_quote": 3773.37008}, {"ts": 1769798880000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 20275.6, "quote_volume": 1826.46156, "trades": 32, "taker_buy_volume": 559.4, "taker_buy_quote": 50.37768}, {"ts": 1769798940000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.0901, "volume": 19594.4, "quote_volume": 1764.0245, "trades": 29, "taker_buy_volume": 18028.1, "taker_buy_quote": 1622.87892}, {"ts": 1769799000000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 1826.4, "quote_volume": 164.2298, "trades": 7, "taker_buy_volume": 244.1, "taker_buy_quote": 21.94459}, {"ts": 1769799060000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 827.7, "quote_volume": 74.32746, "trades": 5, "taker_buy_volume": 120.8, "taker_buy_quote": 10.84784}, {"ts": 1769799120000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 3737.4, "quote_volume": 335.61852, "trades": 9, "taker_buy_volume": 1153.7, "taker_buy_quote": 103.60226}, {"ts": 1769799180000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 18043.9, "quote_volume": 1621.95652, "trades": 20, "taker_buy_volume": 16210.5, "taker_buy_quote": 1457.29015}, {"ts": 1769799240000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 3679.3, "quote_volume": 331.137, "trades": 6, "taker_buy_volume": 2464.3, "taker_buy_quote": 221.787}, {"ts": 1769799300000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 599.2, "quote_volume": 54.02325, "trades": 4, "taker_buy_volume": 353.1, "taker_buy_quote": 31.83741}, {"ts": 1769799360000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 1442.4, "quote_volume": 130.07549, "trades": 6, "taker_buy_volume": 245.6, "taker_buy_quote": 22.15312}, {"ts": 1769799420000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 3615.2, "quote_volume": 326.09104, "trades": 7, "taker_buy_volume": 243.1, "taker_buy_quote": 21.92762}, {"ts": 1769799480000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0903, "volume": 513.2, "quote_volume": 46.28952, "trades": 5, "taker_buy_volume": 379.0, "taker_buy_quote": 34.1981}, {"ts": 1769799540000, "open": 0.0904, "high": 0.0906, "low": 0.0903, "close": 0.0903, "volume": 6616.3, "quote_volume": 598.69498, "trades": 20, "taker_buy_volume": 2187.5, "taker_buy_quote": 198.00116}, {"ts": 1769799600000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 121.0, "quote_volume": 10.9263, "trades": 2, "taker_buy_volume": 121.0, "taker_buy_quote": 10.9263}, {"ts": 1769799660000, "open": 0.0904, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 9002.0, "quote_volume": 814.10563, "trades": 21, "taker_buy_volume": 2775.3, "taker_buy_quote": 251.12166}, {"ts": 1769799720000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 2105.3, "quote_volume": 189.89806, "trades": 16, "taker_buy_volume": 426.1, "taker_buy_quote": 38.43422}, {"ts": 1769799780000, "open": 0.0902, "high": 0.0904, "low": 0.0902, "close": 0.0904, "volume": 4563.8, "quote_volume": 411.71494, "trades": 18, "taker_buy_volume": 3065.4, "taker_buy_quote": 276.54765}, {"ts": 1769799840000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 3002.0, "quote_volume": 271.4715, "trades": 15, "taker_buy_volume": 907.0, "taker_buy_quote": 82.0835}, {"ts": 1769799900000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 17508.3, "quote_volume": 1582.70641, "trades": 22, "taker_buy_volume": 745.2, "taker_buy_quote": 67.36608}, {"ts": 1769799960000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 1612.5, "quote_volume": 145.89132, "trades": 10, "taker_buy_volume": 581.6, "taker_buy_quote": 52.59487}, {"ts": 1769800020000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0902, "volume": 1751.5, "quote_volume": 158.0388, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800080000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 15058.3, "quote_volume": 1357.46715, "trades": 27, "taker_buy_volume": 5625.8, "taker_buy_quote": 507.42899}, {"ts": 1769800140000, "open": 0.0901, "high": 0.0902, "low": 0.0899, "close": 0.0899, "volume": 4557.0, "quote_volume": 410.52029, "trades": 24, "taker_buy_volume": 542.9, "taker_buy_quote": 48.8795}, {"ts": 1769800200000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 21067.5, "quote_volume": 1893.96825, "trades": 15, "taker_buy_volume": 6231.5, "taker_buy_quote": 560.21185}, {"ts": 1769800260000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 2462.0, "quote_volume": 221.3338, "trades": 4, "taker_buy_volume": 2462.0, "taker_buy_quote": 221.3338}, {"ts": 1769800320000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 7544.5, "quote_volume": 678.25055, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800380000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 855.7, "quote_volume": 76.92065, "trades": 7, "taker_buy_volume": 607.2, "taker_buy_quote": 54.60535}, {"ts": 1769800440000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 1672.6, "quote_volume": 150.534, "trades": 9, "taker_buy_volume": 181.8, "taker_buy_quote": 16.362}, {"ts": 1769800500000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 2484.7, "quote_volume": 223.37453, "trades": 7, "taker_buy_volume": 1087.3, "taker_buy_quote": 97.74827}, {"ts": 1769800560000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 6004.2, "quote_volume": 540.378, "trades": 11, "taker_buy_volume": 4861.0, "taker_buy_quote": 437.49}, {"ts": 1769800620000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 3904.7, "quote_volume": 351.55673, "trades": 7, "taker_buy_volume": 234.8, "taker_buy_quote": 21.132}, {"ts": 1769800680000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 4806.0, "quote_volume": 433.0206, "trades": 7, "taker_buy_volume": 2463.3, "taker_buy_quote": 221.94333}, {"ts": 1769800740000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 248.0, "quote_volume": 22.3448, "trades": 2, "taker_buy_volume": 248.0, "taker_buy_quote": 22.3448}, {"ts": 1769800800000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 2363.6, "quote_volume": 213.19672, "trades": 4, "taker_buy_volume": 119.1, "taker_buy_quote": 10.74282}, {"ts": 1769800860000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 4343.3, "quote_volume": 391.76566, "trades": 11, "taker_buy_volume": 330.4, "taker_buy_quote": 29.80208}, {"ts": 1769800920000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 1579.5, "quote_volume": 142.44645, "trades": 4, "taker_buy_volume": 122.8, "taker_buy_quote": 11.06428}, {"ts": 1769800980000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 4402.0, "quote_volume": 396.6202, "trades": 10, "taker_buy_volume": 1034.7, "taker_buy_quote": 93.22647}, {"ts": 1769801040000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 35161.7, "quote_volume": 3164.66803, "trades": 13, "taker_buy_volume": 1150.3, "taker_buy_quote": 103.64203}, {"ts": 1769801100000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 783.9, "quote_volume": 70.70778, "trades": 8, "taker_buy_volume": 241.1, "taker_buy_quote": 21.74722}, {"ts": 1769801160000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 2726.2, "quote_volume": 245.63062, "trades": 6, "taker_buy_volume": 1770.7, "taker_buy_quote": 159.54007}, {"ts": 1769801220000, "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": 1769801280000, "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": 1769801340000, "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": 1769801400000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 22231.2, "quote_volume": 1996.87572, "trades": 17, "taker_buy_volume": 241.7, "taker_buy_quote": 21.753}, {"ts": 1769801460000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 241.3, "quote_volume": 21.64461, "trades": 2, "taker_buy_volume": 121.7, "taker_buy_quote": 10.91649}, {"ts": 1769801520000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 30629.5, "quote_volume": 2745.33167, "trades": 19, "taker_buy_volume": 14519.4, "taker_buy_quote": 1300.93824}, {"ts": 1769801580000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 15919.8, "quote_volume": 1426.41408, "trades": 18, "taker_buy_volume": 5837.5, "taker_buy_quote": 523.04}, {"ts": 1769801640000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 334.5, "quote_volume": 29.9712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801700000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 1933.3, "quote_volume": 173.32672, "trades": 4, "taker_buy_volume": 1153.3, "taker_buy_quote": 103.43872}, {"ts": 1769801760000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 123.8, "quote_volume": 11.10486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801820000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 120.8, "quote_volume": 10.83576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801880000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 1514.6, "quote_volume": 135.58099, "trades": 10, "taker_buy_volume": 122.0, "taker_buy_quote": 10.919}, {"ts": 1769801940000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 120.8, "quote_volume": 10.8116, "trades": 2, "taker_buy_volume": 120.8, "taker_buy_quote": 10.8116}, {"ts": 1769802000000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 7895.2, "quote_volume": 705.78192, "trades": 12, "taker_buy_volume": 7318.1, "taker_buy_quote": 654.2262}, {"ts": 1769802060000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 3791.9, "quote_volume": 339.1297, "trades": 8, "taker_buy_volume": 1790.8, "taker_buy_quote": 160.23136}, {"ts": 1769802120000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 2485.4, "quote_volume": 222.4433, "trades": 5, "taker_buy_volume": 1458.2, "taker_buy_quote": 130.5089}, {"ts": 1769802180000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 8090.4, "quote_volume": 724.0908, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802240000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 121.7, "quote_volume": 10.87998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802300000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 119.7, "quote_volume": 10.68921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802360000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 2251.5, "quote_volume": 200.8338, "trades": 11, "taker_buy_volume": 733.3, "taker_buy_quote": 65.41036}, {"ts": 1769802420000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 558.3, "quote_volume": 49.74453, "trades": 3, "taker_buy_volume": 436.0, "taker_buy_quote": 38.8476}, {"ts": 1769802480000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 481.8, "quote_volume": 42.97656, "trades": 4, "taker_buy_volume": 242.9, "taker_buy_quote": 21.66668}, {"ts": 1769802540000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 684.2, "quote_volume": 61.03064, "trades": 2, "taker_buy_volume": 684.2, "taker_buy_quote": 61.03064}, {"ts": 1769802600000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1784.0, "quote_volume": 159.3112, "trades": 10, "taker_buy_volume": 243.3, "taker_buy_quote": 21.72669}, {"ts": 1769802660000, "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": 1769802720000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 122.6, "quote_volume": 10.94818, "trades": 1, "taker_buy_volume": 122.6, "taker_buy_quote": 10.94818}, {"ts": 1769802780000, "open": 0.0894, "high": 0.0897, "low": 0.0894, "close": 0.0894, "volume": 19835.9, "quote_volume": 1775.14104, "trades": 53, "taker_buy_volume": 6851.8, "taker_buy_quote": 614.20421}, {"ts": 1769802840000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 3560.2, "quote_volume": 317.92586, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802900000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 3916.2, "quote_volume": 350.08439, "trades": 7, "taker_buy_volume": 480.2, "taker_buy_quote": 42.90599}, {"ts": 1769802960000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 122.8, "quote_volume": 10.97832, "trades": 1, "taker_buy_volume": 122.8, "taker_buy_quote": 10.97832}, {"ts": 1769803020000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 2221.0, "quote_volume": 198.5574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803080000, "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": 1769803140000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 119.6, "quote_volume": 10.66832, "trades": 1, "taker_buy_volume": 119.6, "taker_buy_quote": 10.66832}, {"ts": 1769803200000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 4237.2, "quote_volume": 377.95824, "trades": 15, "taker_buy_volume": 449.7, "taker_buy_quote": 40.11324}, {"ts": 1769803260000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 2130.1, "quote_volume": 189.84796, "trades": 10, "taker_buy_volume": 868.5, "taker_buy_quote": 77.4394}, {"ts": 1769803320000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 2036.5, "quote_volume": 181.6558, "trades": 6, "taker_buy_volume": 1456.1, "taker_buy_quote": 129.88412}, {"ts": 1769803380000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 120.7, "quote_volume": 10.76644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803440000, "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": 1769803500000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 123.7, "quote_volume": 11.02167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803560000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 1977.5, "quote_volume": 175.62404, "trades": 15, "taker_buy_volume": 959.0, "taker_buy_quote": 85.19371}, {"ts": 1769803620000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 366.0, "quote_volume": 32.4642, "trades": 3, "taker_buy_volume": 245.3, "taker_buy_quote": 21.75811}, {"ts": 1769803680000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.089, "volume": 2063.4, "quote_volume": 183.26858, "trades": 6, "taker_buy_volume": 1991.5, "taker_buy_quote": 176.86948}, {"ts": 1769803740000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 119.3, "quote_volume": 10.60577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803800000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 362.8, "quote_volume": 32.17997, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803860000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 1785.5, "quote_volume": 158.50768, "trades": 8, "taker_buy_volume": 1579.1, "taker_buy_quote": 140.1878}, {"ts": 1769803920000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 907.8, "quote_volume": 80.57642, "trades": 5, "taker_buy_volume": 664.9, "taker_buy_quote": 59.03119}, {"ts": 1769803980000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 119.8, "quote_volume": 10.62626, "trades": 1, "taker_buy_volume": 119.8, "taker_buy_quote": 10.62626}, {"ts": 1769804040000, "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": 1769804100000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 4462.0, "quote_volume": 395.7794, "trades": 5, "taker_buy_volume": 4340.4, "taker_buy_quote": 384.99348}, {"ts": 1769804160000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 245.6, "quote_volume": 21.82145, "trades": 2, "taker_buy_volume": 245.6, "taker_buy_quote": 21.82145}, {"ts": 1769804220000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 370.4, "quote_volume": 32.92856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804280000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 242.7, "quote_volume": 21.57603, "trades": 3, "taker_buy_volume": 123.3, "taker_buy_quote": 10.96137}, {"ts": 1769804340000, "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": 1769804400000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 3157.8, "quote_volume": 280.13974, "trades": 11, "taker_buy_volume": 1339.5, "taker_buy_quote": 118.81365}, {"ts": 1769804460000, "open": 0.0886, "high": 0.0886, "low": 0.0883, "close": 0.0884, "volume": 28607.8, "quote_volume": 2529.93243, "trades": 26, "taker_buy_volume": 2899.5, "taker_buy_quote": 256.5078}, {"ts": 1769804520000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 4864.6, "quote_volume": 429.5561, "trades": 12, "taker_buy_volume": 2833.0, "taker_buy_quote": 250.1539}, {"ts": 1769804580000, "open": 0.0883, "high": 0.0888, "low": 0.0883, "close": 0.0887, "volume": 31121.4, "quote_volume": 2759.72462, "trades": 39, "taker_buy_volume": 21939.4, "taker_buy_quote": 1945.46346}, {"ts": 1769804640000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 22998.0, "quote_volume": 2039.20351, "trades": 11, "taker_buy_volume": 6506.9, "taker_buy_quote": 576.51134}, {"ts": 1769804700000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 3555.5, "quote_volume": 315.49433, "trades": 15, "taker_buy_volume": 3192.2, "taker_buy_quote": 283.23329}, {"ts": 1769804760000, "open": 0.0887, "high": 0.0887, "low": 0.0883, "close": 0.0883, "volume": 62018.9, "quote_volume": 5491.42165, "trades": 48, "taker_buy_volume": 23751.0, "taker_buy_quote": 2101.65998}, {"ts": 1769804820000, "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": 1769804880000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0882, "volume": 20606.0, "quote_volume": 1816.69978, "trades": 39, "taker_buy_volume": 10126.4, "taker_buy_quote": 892.29338}, {"ts": 1769804940000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 36653.1, "quote_volume": 3235.45367, "trades": 19, "taker_buy_volume": 28892.6, "taker_buy_quote": 2550.20152}, {"ts": 1769805000000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 5070.3, "quote_volume": 448.19051, "trades": 10, "taker_buy_volume": 3860.6, "taker_buy_quote": 341.2651}, {"ts": 1769805060000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 1482.7, "quote_volume": 130.97739, "trades": 12, "taker_buy_volume": 365.5, "taker_buy_quote": 32.3102}, {"ts": 1769805120000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 23612.1, "quote_volume": 2089.40057, "trades": 28, "taker_buy_volume": 7117.1, "taker_buy_quote": 629.84519}, {"ts": 1769805180000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 14440.0, "quote_volume": 1277.27742, "trades": 14, "taker_buy_volume": 7993.8, "taker_buy_quote": 707.43334}, {"ts": 1769805240000, "open": 0.0885, "high": 0.0888, "low": 0.0885, "close": 0.0887, "volume": 17684.2, "quote_volume": 1567.3748, "trades": 42, "taker_buy_volume": 15161.8, "taker_buy_quote": 1344.11826}, {"ts": 1769805300000, "open": 0.0886, "high": 0.0888, "low": 0.0884, "close": 0.0884, "volume": 18173.2, "quote_volume": 1610.97989, "trades": 30, "taker_buy_volume": 1844.0, "taker_buy_quote": 163.56534}, {"ts": 1769805360000, "open": 0.0883, "high": 0.0884, "low": 0.0879, "close": 0.088, "volume": 46583.7, "quote_volume": 4107.77625, "trades": 57, "taker_buy_volume": 15077.2, "taker_buy_quote": 1331.5814}, {"ts": 1769805420000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 42784.9, "quote_volume": 3763.10585, "trades": 67, "taker_buy_volume": 29279.1, "taker_buy_quote": 2575.92432}, {"ts": 1769805480000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 7148.7, "quote_volume": 628.54389, "trades": 24, "taker_buy_volume": 5348.7, "taker_buy_quote": 470.32389}, {"ts": 1769805540000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 5760.3, "quote_volume": 507.1128, "trades": 22, "taker_buy_volume": 4423.3, "taker_buy_quote": 389.3231}, {"ts": 1769805600000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 7226.8, "quote_volume": 637.40376, "trades": 10, "taker_buy_volume": 5960.3, "taker_buy_quote": 525.69846}, {"ts": 1769805660000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 2706.0, "quote_volume": 238.15223, "trades": 7, "taker_buy_volume": 121.6, "taker_buy_quote": 10.71296}, {"ts": 1769805720000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 2466.6, "quote_volume": 217.29532, "trades": 4, "taker_buy_volume": 2466.6, "taker_buy_quote": 217.29532}, {"ts": 1769805780000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 8511.1, "quote_volume": 749.91491, "trades": 12, "taker_buy_volume": 7175.3, "taker_buy_quote": 632.23093}, {"ts": 1769805840000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 5713.9, "quote_volume": 504.53737, "trades": 10, "taker_buy_volume": 120.8, "taker_buy_quote": 10.66664}, {"ts": 1769805900000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 1829.4, "quote_volume": 161.70694, "trades": 6, "taker_buy_volume": 1581.8, "taker_buy_quote": 139.8191}, {"ts": 1769805960000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 4677.9, "quote_volume": 413.52636, "trades": 8, "taker_buy_volume": 348.6, "taker_buy_quote": 30.81624}, {"ts": 1769806020000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 371.1, "quote_volume": 32.80524, "trades": 3, "taker_buy_volume": 371.1, "taker_buy_quote": 32.80524}, {"ts": 1769806080000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 3298.9, "quote_volume": 291.48905, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806140000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1454.0, "quote_volume": 128.3882, "trades": 5, "taker_buy_volume": 1334.9, "taker_buy_quote": 117.87167}, {"ts": 1769806200000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 11117.4, "quote_volume": 982.15641, "trades": 23, "taker_buy_volume": 2726.3, "taker_buy_quote": 240.86585}, {"ts": 1769806260000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 6464.0, "quote_volume": 570.1248, "trades": 16, "taker_buy_volume": 3492.0, "taker_buy_quote": 307.9944}, {"ts": 1769806320000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 13432.9, "quote_volume": 1183.57793, "trades": 26, "taker_buy_volume": 12297.9, "taker_buy_quote": 1083.58443}, {"ts": 1769806380000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 4038.0, "quote_volume": 356.1516, "trades": 9, "taker_buy_volume": 3616.3, "taker_buy_quote": 318.95766}, {"ts": 1769806440000, "open": 0.0883, "high": 0.0887, "low": 0.0883, "close": 0.0886, "volume": 17500.3, "quote_volume": 1549.23647, "trades": 26, "taker_buy_volume": 13033.2, "taker_buy_quote": 1154.29635}, {"ts": 1769806500000, "open": 0.0885, "high": 0.0885, "low": 0.0882, "close": 0.0884, "volume": 80809.8, "quote_volume": 7138.89701, "trades": 25, "taker_buy_volume": 1295.0, "taker_buy_quote": 114.49087}, {"ts": 1769806560000, "open": 0.0884, "high": 0.0886, "low": 0.0883, "close": 0.0883, "volume": 90552.8, "quote_volume": 8005.31794, "trades": 38, "taker_buy_volume": 68788.1, "taker_buy_quote": 6082.5402}, {"ts": 1769806620000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 11777.2, "quote_volume": 1038.98305, "trades": 19, "taker_buy_volume": 2697.2, "taker_buy_quote": 237.89304}, {"ts": 1769806680000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 1029.0, "quote_volume": 90.66853, "trades": 5, "taker_buy_volume": 136.3, "taker_buy_quote": 12.02166}, {"ts": 1769806740000, "open": 0.0881, "high": 0.0883, "low": 0.0881, "close": 0.0883, "volume": 2951.2, "quote_volume": 260.45315, "trades": 16, "taker_buy_volume": 2151.5, "taker_buy_quote": 189.95072}, {"ts": 1769806800000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 11137.6, "quote_volume": 984.53938, "trades": 10, "taker_buy_volume": 6635.0, "taker_buy_quote": 586.52182}, {"ts": 1769806860000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 4290.3, "quote_volume": 378.76007, "trades": 14, "taker_buy_volume": 3920.2, "taker_buy_quote": 346.11725}, {"ts": 1769806920000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 5053.3, "quote_volume": 446.20639, "trades": 10, "taker_buy_volume": 123.2, "taker_buy_quote": 10.87856}, {"ts": 1769806980000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 202.8, "quote_volume": 17.91505, "trades": 2, "taker_buy_volume": 202.8, "taker_buy_quote": 17.91505}, {"ts": 1769807040000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 3048.8, "quote_volume": 269.20904, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807100000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 31456.6, "quote_volume": 2784.29789, "trades": 45, "taker_buy_volume": 18589.5, "taker_buy_quote": 1646.33531}, {"ts": 1769807160000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 118.9, "quote_volume": 10.53454, "trades": 1, "taker_buy_volume": 118.9, "taker_buy_quote": 10.53454}, {"ts": 1769807220000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 4185.0, "quote_volume": 370.1927, "trades": 7, "taker_buy_volume": 1310.7, "taker_buy_quote": 115.85369}, {"ts": 1769807280000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 615.4, "quote_volume": 54.33982, "trades": 4, "taker_buy_volume": 369.1, "taker_buy_quote": 32.59153}, {"ts": 1769807340000, "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": 1769807400000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1271.4, "quote_volume": 112.26462, "trades": 8, "taker_buy_volume": 241.3, "taker_buy_quote": 21.30679}, {"ts": 1769807460000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 20733.3, "quote_volume": 1831.80372, "trades": 10, "taker_buy_volume": 122.3, "taker_buy_quote": 10.81132}, {"ts": 1769807520000, "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": 1769807580000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 9012.6, "quote_volume": 796.71384, "trades": 10, "taker_buy_volume": 2342.0, "taker_buy_quote": 207.0328}, {"ts": 1769807640000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 21759.6, "quote_volume": 1920.74311, "trades": 14, "taker_buy_volume": 1241.0, "taker_buy_quote": 109.60467}, {"ts": 1769807700000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 11682.2, "quote_volume": 1033.18533, "trades": 12, "taker_buy_volume": 10347.0, "taker_buy_quote": 915.15365}, {"ts": 1769807760000, "open": 0.0886, "high": 0.0889, "low": 0.0885, "close": 0.0889, "volume": 67825.8, "quote_volume": 6019.15497, "trades": 52, "taker_buy_volume": 65197.8, "taker_buy_quote": 5786.28597}, {"ts": 1769807820000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 18717.6, "quote_volume": 1661.32182, "trades": 15, "taker_buy_volume": 14912.3, "taker_buy_quote": 1323.7795}, {"ts": 1769807880000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 24780.5, "quote_volume": 2203.36188, "trades": 15, "taker_buy_volume": 889.5, "taker_buy_quote": 79.15319}, {"ts": 1769807940000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 22552.2, "quote_volume": 1998.48097, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808000000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 484.6, "quote_volume": 42.996, "trades": 5, "taker_buy_volume": 362.8, "taker_buy_quote": 32.18016}, {"ts": 1769808060000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 17511.6, "quote_volume": 1553.3033, "trades": 16, "taker_buy_volume": 368.1, "taker_buy_quote": 32.66274}, {"ts": 1769808120000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1581.3, "quote_volume": 140.26131, "trades": 4, "taker_buy_volume": 1336.7, "taker_buy_quote": 118.56529}, {"ts": 1769808180000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 908.8, "quote_volume": 80.61056, "trades": 3, "taker_buy_volume": 789.8, "taker_buy_quote": 70.05526}, {"ts": 1769808240000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 2543.4, "quote_volume": 225.34524, "trades": 6, "taker_buy_volume": 907.0, "taker_buy_quote": 80.3602}, {"ts": 1769808300000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 4864.4, "quote_volume": 430.4994, "trades": 12, "taker_buy_volume": 2880.5, "taker_buy_quote": 254.92425}, {"ts": 1769808360000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 32925.7, "quote_volume": 2906.72394, "trades": 23, "taker_buy_volume": 7806.9, "taker_buy_quote": 689.14039}, {"ts": 1769808420000, "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": 1769808480000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 9460.3, "quote_volume": 834.39846, "trades": 10, "taker_buy_volume": 2163.8, "taker_buy_quote": 190.84716}, {"ts": 1769808540000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 19113.0, "quote_volume": 1685.7666, "trades": 4, "taker_buy_volume": 919.1, "taker_buy_quote": 81.06462}, {"ts": 1769808600000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 102.0, "quote_volume": 8.9964, "trades": 1, "taker_buy_volume": 102.0, "taker_buy_quote": 8.9964}, {"ts": 1769808660000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 9004.7, "quote_volume": 794.21454, "trades": 12, "taker_buy_volume": 7544.4, "taker_buy_quote": 665.41608}, {"ts": 1769808720000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1339.7, "quote_volume": 118.29551, "trades": 2, "taker_buy_volume": 1339.7, "taker_buy_quote": 118.29551}, {"ts": 1769808780000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1334.7, "quote_volume": 117.85401, "trades": 2, "taker_buy_volume": 1334.7, "taker_buy_quote": 117.85401}, {"ts": 1769808840000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1337.3, "quote_volume": 118.21732, "trades": 2, "taker_buy_volume": 1337.3, "taker_buy_quote": 118.21732}, {"ts": 1769808900000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 6954.2, "quote_volume": 615.1139, "trades": 21, "taker_buy_volume": 3271.7, "taker_buy_quote": 289.5686}, {"ts": 1769808960000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 1897.0, "quote_volume": 167.41241, "trades": 23, "taker_buy_volume": 119.0, "taker_buy_quote": 10.5196}, {"ts": 1769809020000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 5443.3, "quote_volume": 479.34773, "trades": 9, "taker_buy_volume": 3919.7, "taker_buy_quote": 345.25847}, {"ts": 1769809080000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 184.5, "quote_volume": 16.236, "trades": 2, "taker_buy_volume": 184.5, "taker_buy_quote": 16.236}, {"ts": 1769809140000, "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": 1769809200000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 3616.7, "quote_volume": 318.63127, "trades": 7, "taker_buy_volume": 3616.7, "taker_buy_quote": 318.63127}, {"ts": 1769809260000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 179.8, "quote_volume": 15.84038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809320000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 241.2, "quote_volume": 21.24972, "trades": 3, "taker_buy_volume": 181.1, "taker_buy_quote": 15.95491}, {"ts": 1769809380000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 182.2, "quote_volume": 16.05182, "trades": 2, "taker_buy_volume": 182.2, "taker_buy_quote": 16.05182}, {"ts": 1769809440000, "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": 1769809500000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 24083.3, "quote_volume": 2125.5051, "trades": 27, "taker_buy_volume": 16249.3, "taker_buy_quote": 1433.99044}, {"ts": 1769809560000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 22651.7, "quote_volume": 2000.09651, "trades": 22, "taker_buy_volume": 4203.6, "taker_buy_quote": 371.15945}, {"ts": 1769809620000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 4884.0, "quote_volume": 430.51602, "trades": 10, "taker_buy_volume": 1951.6, "taker_buy_quote": 172.1536}, {"ts": 1769809680000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 1353.2, "quote_volume": 119.24208, "trades": 9, "taker_buy_volume": 1284.1, "taker_buy_quote": 113.14746}, {"ts": 1769809740000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 11311.5, "quote_volume": 998.80545, "trades": 20, "taker_buy_volume": 3416.4, "taker_buy_quote": 301.66812}, {"ts": 1769809800000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 7004.6, "quote_volume": 617.46681, "trades": 16, "taker_buy_volume": 659.0, "taker_buy_quote": 58.0579}, {"ts": 1769809860000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1399.6, "quote_volume": 123.30476, "trades": 5, "taker_buy_volume": 124.6, "taker_buy_quote": 10.97726}, {"ts": 1769809920000, "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": 1769809980000, "open": 0.0881, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 22152.5, "quote_volume": 1949.86785, "trades": 22, "taker_buy_volume": 1337.5, "taker_buy_quote": 117.9675}, {"ts": 1769810040000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 1401.5, "quote_volume": 123.6123, "trades": 5, "taker_buy_volume": 182.5, "taker_buy_quote": 16.0965}, {"ts": 1769810100000, "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": 1769810160000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 4332.6, "quote_volume": 382.13532, "trades": 8, "taker_buy_volume": 4150.9, "taker_buy_quote": 366.10938}, {"ts": 1769810220000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2584.7, "quote_volume": 227.97054, "trades": 5, "taker_buy_volume": 2404.1, "taker_buy_quote": 212.04162}, {"ts": 1769810280000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 4210.6, "quote_volume": 371.38717, "trades": 11, "taker_buy_volume": 4210.6, "taker_buy_quote": 371.38717}, {"ts": 1769810340000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 1209.3, "quote_volume": 106.76907, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810400000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 8041.2, "quote_volume": 708.4176, "trades": 10, "taker_buy_volume": 121.2, "taker_buy_quote": 10.6656}, {"ts": 1769810460000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 3366.2, "quote_volume": 296.57026, "trades": 10, "taker_buy_volume": 1120.5, "taker_buy_quote": 98.72409}, {"ts": 1769810520000, "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": 1769810580000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 4900.0, "quote_volume": 430.72222, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810640000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 5469.3, "quote_volume": 480.40658, "trades": 20, "taker_buy_volume": 4005.6, "taker_buy_quote": 351.88126}, {"ts": 1769810700000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 12194.0, "quote_volume": 1071.89198, "trades": 6, "taker_buy_volume": 12194.0, "taker_buy_quote": 1071.89198}, {"ts": 1769810760000, "open": 0.0879, "high": 0.0881, "low": 0.0877, "close": 0.0879, "volume": 126668.0, "quote_volume": 11135.15836, "trades": 83, "taker_buy_volume": 78443.8, "taker_buy_quote": 6896.94381}, {"ts": 1769810820000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 2058.5, "quote_volume": 180.72902, "trades": 5, "taker_buy_volume": 649.7, "taker_buy_quote": 57.04366}, {"ts": 1769810880000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 3066.8, "quote_volume": 269.26504, "trades": 9, "taker_buy_volume": 783.6, "taker_buy_quote": 68.80008}, {"ts": 1769810940000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 3220.6, "quote_volume": 282.76868, "trades": 8, "taker_buy_volume": 1460.1, "taker_buy_quote": 128.19678}, {"ts": 1769811000000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 2237.1, "quote_volume": 196.60445, "trades": 9, "taker_buy_volume": 1704.7, "taker_buy_quote": 149.81839}, {"ts": 1769811060000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 431.7, "quote_volume": 37.93447, "trades": 4, "taker_buy_volume": 191.7, "taker_buy_quote": 16.85043}, {"ts": 1769811120000, "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": 1769811180000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 4750.0, "quote_volume": 416.35465, "trades": 28, "taker_buy_volume": 1151.4, "taker_buy_quote": 100.96559}, {"ts": 1769811240000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1159.3, "quote_volume": 101.55468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811300000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 12999.1, "quote_volume": 1138.72116, "trades": 11, "taker_buy_volume": 11910.9, "taker_buy_quote": 1043.39484}, {"ts": 1769811360000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1521.2, "quote_volume": 133.105, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811420000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0872, "volume": 6256.4, "quote_volume": 546.11121, "trades": 13, "taker_buy_volume": 2454.3, "taker_buy_quote": 214.30939}, {"ts": 1769811480000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 1397.6, "quote_volume": 122.01048, "trades": 3, "taker_buy_volume": 1397.6, "taker_buy_quote": 122.01048}, {"ts": 1769811540000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 364.1, "quote_volume": 31.82234, "trades": 4, "taker_buy_volume": 180.1, "taker_buy_quote": 15.74074}, {"ts": 1769811600000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1147.5, "quote_volume": 100.2915, "trades": 4, "taker_buy_volume": 1147.5, "taker_buy_quote": 100.2915}, {"ts": 1769811660000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1070.8, "quote_volume": 93.58792, "trades": 8, "taker_buy_volume": 1070.8, "taker_buy_quote": 93.58792}, {"ts": 1769811720000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1360.0, "quote_volume": 118.864, "trades": 5, "taker_buy_volume": 1360.0, "taker_buy_quote": 118.864}, {"ts": 1769811780000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 1014.7, "quote_volume": 88.60137, "trades": 7, "taker_buy_volume": 649.7, "taker_buy_quote": 56.71881}, {"ts": 1769811840000, "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": 1769811900000, "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": 1769811960000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 180.8, "quote_volume": 15.78384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812020000, "open": 0.0872, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 15458.0, "quote_volume": 1348.03425, "trades": 21, "taker_buy_volume": 5782.1, "taker_buy_quote": 504.30785}, {"ts": 1769812080000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 120.5, "quote_volume": 10.5076, "trades": 1, "taker_buy_volume": 120.5, "taker_buy_quote": 10.5076}, {"ts": 1769812140000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 368.6, "quote_volume": 32.11723, "trades": 3, "taker_buy_volume": 246.9, "taker_buy_quote": 21.50499}, {"ts": 1769812200000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 372.1, "quote_volume": 32.43421, "trades": 3, "taker_buy_volume": 122.6, "taker_buy_quote": 10.69072}, {"ts": 1769812260000, "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": 1769812320000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 2400.0, "quote_volume": 208.89016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812380000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0873, "volume": 2966.2, "quote_volume": 258.40471, "trades": 5, "taker_buy_volume": 366.2, "taker_buy_quote": 31.94471}, {"ts": 1769812440000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 123.2, "quote_volume": 10.75536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812500000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 489.0, "quote_volume": 42.7386, "trades": 6, "taker_buy_volume": 368.6, "taker_buy_quote": 32.21564}, {"ts": 1769812560000, "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": 1769812620000, "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": 1769812680000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 12016.8, "quote_volume": 1052.02631, "trades": 10, "taker_buy_volume": 6574.8, "taker_buy_quote": 575.30711}, {"ts": 1769812740000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 11394.6, "quote_volume": 997.37431, "trades": 14, "taker_buy_volume": 661.0, "taker_buy_quote": 57.87318}, {"ts": 1769812800000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 638.2, "quote_volume": 55.79098, "trades": 4, "taker_buy_volume": 123.0, "taker_buy_quote": 10.7625}, {"ts": 1769812860000, "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": 1769812920000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 24059.0, "quote_volume": 2109.16918, "trades": 19, "taker_buy_volume": 15944.5, "taker_buy_quote": 1398.31466}, {"ts": 1769812980000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 4306.7, "quote_volume": 377.55252, "trades": 11, "taker_buy_volume": 2856.0, "taker_buy_quote": 250.4712}, {"ts": 1769813040000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 2805.7, "quote_volume": 245.46449, "trades": 4, "taker_buy_volume": 2343.3, "taker_buy_quote": 205.03875}, {"ts": 1769813100000, "open": 0.0874, "high": 0.0876, "low": 0.0873, "close": 0.0876, "volume": 17012.7, "quote_volume": 1486.46493, "trades": 15, "taker_buy_volume": 3621.9, "taker_buy_quote": 317.02201}, {"ts": 1769813160000, "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": 1769813220000, "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": 1769813280000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 24549.1, "quote_volume": 2152.8958, "trades": 17, "taker_buy_volume": 24367.4, "taker_buy_quote": 2136.99705}, {"ts": 1769813340000, "open": 0.0877, "high": 0.0881, "low": 0.0877, "close": 0.0879, "volume": 33292.2, "quote_volume": 2925.31632, "trades": 47, "taker_buy_volume": 30862.2, "taker_buy_quote": 2711.71932}, {"ts": 1769813400000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 15974.0, "quote_volume": 1402.15186, "trades": 19, "taker_buy_volume": 2856.0, "taker_buy_quote": 250.4712}, {"ts": 1769813460000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 10684.6, "quote_volume": 938.10788, "trades": 6, "taker_buy_volume": 10684.6, "taker_buy_quote": 938.10788}, {"ts": 1769813520000, "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": 1769813580000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 5704.0, "quote_volume": 500.8112, "trades": 8, "taker_buy_volume": 5704.0, "taker_buy_quote": 500.8112}, {"ts": 1769813640000, "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": 1769813700000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 2429.9, "quote_volume": 213.34522, "trades": 5, "taker_buy_volume": 2429.9, "taker_buy_quote": 213.34522}, {"ts": 1769813760000, "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": 1769813820000, "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": 1769813880000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 482.3, "quote_volume": 42.34594, "trades": 5, "taker_buy_volume": 482.3, "taker_buy_quote": 42.34594}, {"ts": 1769813940000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 121.9, "quote_volume": 10.71501, "trades": 1, "taker_buy_volume": 121.9, "taker_buy_quote": 10.71501}, {"ts": 1769814000000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 250.0, "quote_volume": 22.0, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 22.0}, {"ts": 1769814060000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 104.3, "quote_volume": 9.16797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814120000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 119.9, "quote_volume": 10.53921, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814180000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 971.0, "quote_volume": 85.3509, "trades": 6, "taker_buy_volume": 971.0, "taker_buy_quote": 85.3509}, {"ts": 1769814240000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1878.0, "quote_volume": 165.0762, "trades": 5, "taker_buy_volume": 1878.0, "taker_buy_quote": 165.0762}, {"ts": 1769814300000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 3887.5, "quote_volume": 341.37153, "trades": 7, "taker_buy_volume": 3887.5, "taker_buy_quote": 341.37153}, {"ts": 1769814360000, "open": 0.0878, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 6095.2, "quote_volume": 535.31985, "trades": 11, "taker_buy_volume": 5874.7, "taker_buy_quote": 515.982}, {"ts": 1769814420000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 10754.5, "quote_volume": 945.32055, "trades": 6, "taker_buy_volume": 10754.5, "taker_buy_quote": 945.32055}, {"ts": 1769814480000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0881, "volume": 7914.2, "quote_volume": 697.49914, "trades": 11, "taker_buy_volume": 5294.8, "taker_buy_quote": 466.73}, {"ts": 1769814540000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 10003.3, "quote_volume": 879.41392, "trades": 19, "taker_buy_volume": 2827.0, "taker_buy_quote": 248.4933}, {"ts": 1769814600000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 2849.0, "quote_volume": 250.69964, "trades": 3, "taker_buy_volume": 2849.0, "taker_buy_quote": 250.69964}, {"ts": 1769814660000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 15257.0, "quote_volume": 1341.14986, "trades": 19, "taker_buy_volume": 9787.8, "taker_buy_quote": 860.40718}, {"ts": 1769814720000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 7281.0, "quote_volume": 641.42207, "trades": 7, "taker_buy_volume": 7281.0, "taker_buy_quote": 641.42207}, {"ts": 1769814780000, "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": 1769814840000, "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": 1769814900000, "open": 0.0881, "high": 0.0883, "low": 0.0881, "close": 0.0883, "volume": 3735.9, "quote_volume": 329.5851, "trades": 7, "taker_buy_volume": 2475.9, "taker_buy_quote": 218.4531}, {"ts": 1769814960000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 6335.6, "quote_volume": 558.97394, "trades": 12, "taker_buy_volume": 3181.9, "taker_buy_quote": 280.8176}, {"ts": 1769815020000, "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": 1769815080000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 7965.8, "quote_volume": 702.58356, "trades": 8, "taker_buy_volume": 6645.9, "taker_buy_quote": 586.16838}, {"ts": 1769815140000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 1387.4, "quote_volume": 122.36868, "trades": 2, "taker_buy_volume": 124.5, "taker_buy_quote": 10.9809}, {"ts": 1769815200000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 124.5, "quote_volume": 10.96845, "trades": 1, "taker_buy_volume": 124.5, "taker_buy_quote": 10.96845}, {"ts": 1769815260000, "open": 0.0882, "high": 0.0887, "low": 0.0882, "close": 0.0886, "volume": 198557.2, "quote_volume": 17565.13226, "trades": 138, "taker_buy_volume": 121201.3, "taker_buy_quote": 10724.26046}, {"ts": 1769815320000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 6949.3, "quote_volume": 615.00085, "trades": 13, "taker_buy_volume": 4123.7, "taker_buy_quote": 364.94745}, {"ts": 1769815380000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 120.9, "quote_volume": 10.69965, "trades": 2, "taker_buy_volume": 120.9, "taker_buy_quote": 10.69965}, {"ts": 1769815440000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 36332.9, "quote_volume": 3211.23816, "trades": 16, "taker_buy_volume": 244.8, "taker_buy_quote": 21.64032}, {"ts": 1769815500000, "open": 0.0884, "high": 0.0892, "low": 0.0884, "close": 0.0888, "volume": 240900.3, "quote_volume": 21380.08229, "trades": 116, "taker_buy_volume": 155957.8, "taker_buy_quote": 13845.48401}, {"ts": 1769815560000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 11279.2, "quote_volume": 1001.59296, "trades": 17, "taker_buy_volume": 7394.5, "taker_buy_quote": 656.6316}, {"ts": 1769815620000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 23978.8, "quote_volume": 2124.02933, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815680000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 25674.8, "quote_volume": 2269.65232, "trades": 12, "taker_buy_volume": 9532.1, "taker_buy_quote": 842.63764}, {"ts": 1769815740000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 14783.0, "quote_volume": 1308.37688, "trades": 16, "taker_buy_volume": 14783.0, "taker_buy_quote": 1308.37688}, {"ts": 1769815800000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 2034.7, "quote_volume": 180.27331, "trades": 6, "taker_buy_volume": 341.5, "taker_buy_quote": 30.2569}, {"ts": 1769815860000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 2723.4, "quote_volume": 241.41566, "trades": 4, "taker_buy_volume": 2606.0, "taker_buy_quote": 231.01402}, {"ts": 1769815920000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 124.5, "quote_volume": 11.0307, "trades": 1, "taker_buy_volume": 124.5, "taker_buy_quote": 11.0307}, {"ts": 1769815980000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 20182.3, "quote_volume": 1788.15178, "trades": 7, "taker_buy_volume": 20122.7, "taker_buy_quote": 1782.87122}, {"ts": 1769816040000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 1854.9, "quote_volume": 164.34414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816100000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 2165.5, "quote_volume": 191.8633, "trades": 6, "taker_buy_volume": 183.6, "taker_buy_quote": 16.26696}, {"ts": 1769816160000, "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": 1769816220000, "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": 1769816280000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 273.0, "quote_volume": 24.2151, "trades": 4, "taker_buy_volume": 181.6, "taker_buy_quote": 16.10792}, {"ts": 1769816340000, "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": 1769816400000, "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": 1769816460000, "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": 1769816520000, "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": 1769816580000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 1646.7, "quote_volume": 145.93033, "trades": 6, "taker_buy_volume": 267.5, "taker_buy_quote": 23.72725}, {"ts": 1769816640000, "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": 1769816700000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.089, "volume": 3852.5, "quote_volume": 342.46537, "trades": 10, "taker_buy_volume": 3852.5, "taker_buy_quote": 342.46537}, {"ts": 1769816760000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1678.2, "quote_volume": 149.02416, "trades": 6, "taker_buy_volume": 179.8, "taker_buy_quote": 15.96624}, {"ts": 1769816820000, "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": 1769816880000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 574.6, "quote_volume": 50.96702, "trades": 4, "taker_buy_volume": 515.0, "taker_buy_quote": 45.6805}, {"ts": 1769816940000, "open": 0.0888, "high": 0.0895, "low": 0.0888, "close": 0.0893, "volume": 65216.6, "quote_volume": 5810.88665, "trades": 62, "taker_buy_volume": 53689.3, "taker_buy_quote": 4783.37842}, {"ts": 1769817000000, "open": 0.0894, "high": 0.0895, "low": 0.0892, "close": 0.0893, "volume": 52788.3, "quote_volume": 4718.03468, "trades": 54, "taker_buy_volume": 23395.8, "taker_buy_quote": 2092.658}, {"ts": 1769817060000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 23684.6, "quote_volume": 2116.38014, "trades": 58, "taker_buy_volume": 12196.6, "taker_buy_quote": 1089.92424}, {"ts": 1769817120000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 7945.0, "quote_volume": 709.64248, "trades": 13, "taker_buy_volume": 7945.0, "taker_buy_quote": 709.64248}, {"ts": 1769817180000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 30989.9, "quote_volume": 2770.73947, "trades": 30, "taker_buy_volume": 28497.5, "taker_buy_quote": 2547.91891}, {"ts": 1769817240000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 14797.8, "quote_volume": 1325.43045, "trades": 23, "taker_buy_volume": 10548.8, "taker_buy_quote": 944.82692}, {"ts": 1769817300000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 17927.1, "quote_volume": 1604.81925, "trades": 19, "taker_buy_volume": 10579.9, "taker_buy_quote": 947.24485}, {"ts": 1769817360000, "open": 0.0896, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 39573.3, "quote_volume": 3540.28886, "trades": 30, "taker_buy_volume": 12492.1, "taker_buy_quote": 1117.66702}, {"ts": 1769817420000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 3886.4, "quote_volume": 348.22144, "trades": 4, "taker_buy_volume": 243.3, "taker_buy_quote": 21.79968}, {"ts": 1769817480000, "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": 1769817540000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 1636.5, "quote_volume": 146.53109, "trades": 11, "taker_buy_volume": 989.4, "taker_buy_quote": 88.61564}, {"ts": 1769817600000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 7903.3, "quote_volume": 705.77532, "trades": 8, "taker_buy_volume": 1260.0, "taker_buy_quote": 112.518}, {"ts": 1769817660000, "open": 0.0893, "high": 0.0893, "low": 0.0889, "close": 0.0889, "volume": 31483.3, "quote_volume": 2800.61537, "trades": 25, "taker_buy_volume": 22747.7, "taker_buy_quote": 2022.27053}, {"ts": 1769817720000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0889, "volume": 25265.7, "quote_volume": 2246.43933, "trades": 28, "taker_buy_volume": 1970.9, "taker_buy_quote": 175.40276}, {"ts": 1769817780000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 2115.8, "quote_volume": 187.85862, "trades": 5, "taker_buy_volume": 673.0, "taker_buy_quote": 59.75046}, {"ts": 1769817840000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 8621.5, "quote_volume": 766.47622, "trades": 17, "taker_buy_volume": 7588.9, "taker_buy_quote": 674.67808}, {"ts": 1769817900000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 25301.3, "quote_volume": 2251.95377, "trades": 11, "taker_buy_volume": 22031.6, "taker_buy_quote": 1960.95047}, {"ts": 1769817960000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 1169.4, "quote_volume": 104.01261, "trades": 5, "taker_buy_volume": 184.1, "taker_buy_quote": 16.36649}, {"ts": 1769818020000, "open": 0.0888, "high": 0.0891, "low": 0.0888, "close": 0.089, "volume": 28896.3, "quote_volume": 2571.21807, "trades": 24, "taker_buy_volume": 23254.4, "taker_buy_quote": 2068.66891}, {"ts": 1769818080000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 11287.5, "quote_volume": 1006.7017, "trades": 20, "taker_buy_volume": 1678.1, "taker_buy_quote": 149.54322}, {"ts": 1769818140000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 366.5, "quote_volume": 32.71016, "trades": 5, "taker_buy_volume": 366.5, "taker_buy_quote": 32.71016}, {"ts": 1769818200000, "open": 0.0894, "high": 0.09, "low": 0.0894, "close": 0.09, "volume": 26099.5, "quote_volume": 2338.8126, "trades": 32, "taker_buy_volume": 17797.4, "taker_buy_quote": 1593.16302}, {"ts": 1769818260000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 23654.5, "quote_volume": 2128.58619, "trades": 19, "taker_buy_volume": 12507.4, "taker_buy_quote": 1125.66953}, {"ts": 1769818320000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 1222.0, "quote_volume": 109.98, "trades": 5, "taker_buy_volume": 1222.0, "taker_buy_quote": 109.98}, {"ts": 1769818380000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 38755.2, "quote_volume": 3487.15065, "trades": 24, "taker_buy_volume": 25067.1, "taker_buy_quote": 2255.58185}, {"ts": 1769818440000, "open": 0.0899, "high": 0.0899, "low": 0.0894, "close": 0.0894, "volume": 5956.5, "quote_volume": 533.43874, "trades": 14, "taker_buy_volume": 1623.2, "taker_buy_quote": 145.23608}, {"ts": 1769818500000, "open": 0.0893, "high": 0.0901, "low": 0.0893, "close": 0.0898, "volume": 81708.6, "quote_volume": 7335.73238, "trades": 46, "taker_buy_volume": 74714.2, "taker_buy_quote": 6707.69486}, {"ts": 1769818560000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 9992.0, "quote_volume": 895.83051, "trades": 17, "taker_buy_volume": 5471.5, "taker_buy_quote": 490.37867}, {"ts": 1769818620000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 11297.7, "quote_volume": 1011.09574, "trades": 14, "taker_buy_volume": 10037.7, "taker_buy_quote": 898.45174}, {"ts": 1769818680000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0893, "volume": 2515.7, "quote_volume": 225.13041, "trades": 4, "taker_buy_volume": 246.1, "taker_buy_quote": 22.00121}, {"ts": 1769818740000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 8726.3, "quote_volume": 776.6407, "trades": 4, "taker_buy_volume": 2343.0, "taker_buy_quote": 208.527}, {"ts": 1769818800000, "open": 0.089, "high": 0.089, "low": 0.0886, "close": 0.0886, "volume": 41028.4, "quote_volume": 3641.15682, "trades": 23, "taker_buy_volume": 236.6, "taker_buy_quote": 20.98642}, {"ts": 1769818860000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 121831.9, "quote_volume": 10802.89542, "trades": 58, "taker_buy_volume": 89399.3, "taker_buy_quote": 7928.69791}, {"ts": 1769818920000, "open": 0.0885, "high": 0.0886, "low": 0.0882, "close": 0.0883, "volume": 142497.1, "quote_volume": 12597.1214, "trades": 83, "taker_buy_volume": 53711.3, "taker_buy_quote": 4748.99182}, {"ts": 1769818980000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 15390.3, "quote_volume": 1358.31304, "trades": 24, "taker_buy_volume": 3631.0, "taker_buy_quote": 320.6173}, {"ts": 1769819040000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 5092.4, "quote_volume": 448.64044, "trades": 11, "taker_buy_volume": 121.0, "taker_buy_quote": 10.6601}, {"ts": 1769819100000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 12029.6, "quote_volume": 1062.11804, "trades": 27, "taker_buy_volume": 1076.9, "taker_buy_quote": 94.99463}, {"ts": 1769819160000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 47336.5, "quote_volume": 4181.81756, "trades": 38, "taker_buy_volume": 13830.3, "taker_buy_quote": 1222.13997}, {"ts": 1769819220000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 2584.5, "quote_volume": 228.24754, "trades": 5, "taker_buy_volume": 2584.5, "taker_buy_quote": 228.24754}, {"ts": 1769819280000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 1627.9, "quote_volume": 144.06915, "trades": 3, "taker_buy_volume": 439.5, "taker_buy_quote": 38.89575}, {"ts": 1769819340000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 120.1, "quote_volume": 10.62885, "trades": 1, "taker_buy_volume": 120.1, "taker_buy_quote": 10.62885}, {"ts": 1769819400000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 8189.6, "quote_volume": 723.05599, "trades": 5, "taker_buy_volume": 113.3, "taker_buy_quote": 10.00439}, {"ts": 1769819460000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 2504.0, "quote_volume": 220.578, "trades": 4, "taker_buy_volume": 1244.0, "taker_buy_quote": 109.572}, {"ts": 1769819520000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 5785.3, "quote_volume": 509.1064, "trades": 4, "taker_buy_volume": 243.0, "taker_buy_quote": 21.384}, {"ts": 1769819580000, "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": 1769819640000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 21023.4, "quote_volume": 1850.07126, "trades": 16, "taker_buy_volume": 3840.8, "taker_buy_quote": 338.00246}, {"ts": 1769819700000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 4198.8, "quote_volume": 369.91428, "trades": 6, "taker_buy_volume": 2838.7, "taker_buy_quote": 250.08947}, {"ts": 1769819760000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1418.0, "quote_volume": 124.9258, "trades": 5, "taker_buy_volume": 242.1, "taker_buy_quote": 21.32901}, {"ts": 1769819820000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1175.9, "quote_volume": 103.4792, "trades": 2, "taker_buy_volume": 1175.9, "taker_buy_quote": 103.4792}, {"ts": 1769819880000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1383.6, "quote_volume": 121.7568, "trades": 2, "taker_buy_volume": 1383.6, "taker_buy_quote": 121.7568}, {"ts": 1769819940000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 3873.7, "quote_volume": 340.32094, "trades": 26, "taker_buy_volume": 1896.2, "taker_buy_quote": 166.48636}, {"ts": 1769820000000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 19345.5, "quote_volume": 1698.5349, "trades": 18, "taker_buy_volume": 7949.8, "taker_buy_quote": 697.99244}, {"ts": 1769820060000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 8466.6, "quote_volume": 744.18048, "trades": 8, "taker_buy_volume": 404.0, "taker_buy_quote": 35.5116}, {"ts": 1769820120000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 3992.1, "quote_volume": 350.90559, "trades": 9, "taker_buy_volume": 1542.9, "taker_buy_quote": 135.62091}, {"ts": 1769820180000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 242.7, "quote_volume": 21.30906, "trades": 2, "taker_buy_volume": 119.9, "taker_buy_quote": 10.52722}, {"ts": 1769820240000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 122.4, "quote_volume": 10.74672, "trades": 1, "taker_buy_volume": 122.4, "taker_buy_quote": 10.74672}, {"ts": 1769820300000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 913.4, "quote_volume": 80.3001, "trades": 9, "taker_buy_volume": 913.4, "taker_buy_quote": 80.3001}, {"ts": 1769820360000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 7217.3, "quote_volume": 634.40067, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820420000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 1248.8, "quote_volume": 109.64464, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820480000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 121.4, "quote_volume": 10.65892, "trades": 1, "taker_buy_volume": 121.4, "taker_buy_quote": 10.65892}, {"ts": 1769820540000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 3723.0, "quote_volume": 326.8794, "trades": 4, "taker_buy_volume": 3723.0, "taker_buy_quote": 326.8794}, {"ts": 1769820600000, "open": 0.0879, "high": 0.0883, "low": 0.0879, "close": 0.0883, "volume": 44326.5, "quote_volume": 3905.37594, "trades": 44, "taker_buy_volume": 14008.4, "taker_buy_quote": 1234.08848}, {"ts": 1769820660000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 2345.5, "quote_volume": 206.404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820720000, "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": 1769820780000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 15168.4, "quote_volume": 1334.95753, "trades": 7, "taker_buy_volume": 13671.8, "taker_buy_quote": 1203.1184}, {"ts": 1769820840000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 17470.3, "quote_volume": 1540.54062, "trades": 20, "taker_buy_volume": 6022.6, "taker_buy_quote": 531.09791}, {"ts": 1769820900000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 6479.1, "quote_volume": 569.54929, "trades": 8, "taker_buy_volume": 6065.1, "taker_buy_quote": 533.14667}, {"ts": 1769820960000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 839.4, "quote_volume": 73.91393, "trades": 5, "taker_buy_volume": 467.3, "taker_buy_quote": 41.16913}, {"ts": 1769821020000, "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": 1769821080000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 968.2, "quote_volume": 85.42403, "trades": 5, "taker_buy_volume": 968.2, "taker_buy_quote": 85.42403}, {"ts": 1769821140000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 20875.1, "quote_volume": 1846.4378, "trades": 21, "taker_buy_volume": 13570.4, "taker_buy_quote": 1200.24339}, {"ts": 1769821200000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 106327.0, "quote_volume": 9414.35614, "trades": 60, "taker_buy_volume": 32871.3, "taker_buy_quote": 2910.84288}, {"ts": 1769821260000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 18840.6, "quote_volume": 1669.64676, "trades": 13, "taker_buy_volume": 11628.5, "taker_buy_quote": 1030.29748}, {"ts": 1769821320000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 827.4, "quote_volume": 73.33195, "trades": 5, "taker_buy_volume": 123.6, "taker_buy_quote": 10.96332}, {"ts": 1769821380000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 52766.3, "quote_volume": 4677.40666, "trades": 28, "taker_buy_volume": 16198.0, "taker_buy_quote": 1435.47011}, {"ts": 1769821440000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 9936.2, "quote_volume": 881.24219, "trades": 13, "taker_buy_volume": 5896.1, "taker_buy_quote": 522.97192}, {"ts": 1769821500000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 123.6, "quote_volume": 10.9386, "trades": 1, "taker_buy_volume": 123.6, "taker_buy_quote": 10.9386}, {"ts": 1769821560000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 119.7, "quote_volume": 10.59345, "trades": 1, "taker_buy_volume": 119.7, "taker_buy_quote": 10.59345}, {"ts": 1769821620000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 287.0, "quote_volume": 25.4282, "trades": 2, "taker_buy_volume": 287.0, "taker_buy_quote": 25.4282}, {"ts": 1769821680000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 9442.3, "quote_volume": 838.24194, "trades": 5, "taker_buy_volume": 9442.3, "taker_buy_quote": 838.24194}, {"ts": 1769821740000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 2923.8, "quote_volume": 259.92582, "trades": 3, "taker_buy_volume": 2923.8, "taker_buy_quote": 259.92582}, {"ts": 1769821800000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 7133.0, "quote_volume": 633.63296, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821860000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 5296.2, "quote_volume": 470.83218, "trades": 5, "taker_buy_volume": 5296.2, "taker_buy_quote": 470.83218}, {"ts": 1769821920000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 20777.1, "quote_volume": 1846.73893, "trades": 18, "taker_buy_volume": 11519.3, "taker_buy_quote": 1024.06577}, {"ts": 1769821980000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 243.2, "quote_volume": 21.62048, "trades": 3, "taker_buy_volume": 243.2, "taker_buy_quote": 21.62048}, {"ts": 1769822040000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 386.1, "quote_volume": 34.32429, "trades": 3, "taker_buy_volume": 386.1, "taker_buy_quote": 34.32429}, {"ts": 1769822100000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 9082.1, "quote_volume": 808.68532, "trades": 15, "taker_buy_volume": 8060.6, "taker_buy_quote": 717.77182}, {"ts": 1769822160000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 4081.7, "quote_volume": 363.66299, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822220000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 242.2, "quote_volume": 21.5558, "trades": 3, "taker_buy_volume": 182.8, "taker_buy_quote": 16.2692}, {"ts": 1769822280000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 1438.1, "quote_volume": 127.71515, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822340000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 540.1, "quote_volume": 47.94274, "trades": 6, "taker_buy_volume": 359.6, "taker_buy_quote": 31.91434}, {"ts": 1769822400000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 119.2, "quote_volume": 10.56708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822460000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 40170.1, "quote_volume": 3555.68877, "trades": 11, "taker_buy_volume": 13570.7, "taker_buy_quote": 1201.64187}, {"ts": 1769822520000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 4604.5, "quote_volume": 407.9587, "trades": 8, "taker_buy_volume": 3840.2, "taker_buy_quote": 340.24172}, {"ts": 1769822580000, "open": 0.0887, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 21656.6, "quote_volume": 1922.99292, "trades": 36, "taker_buy_volume": 11802.0, "taker_buy_quote": 1047.52949}, {"ts": 1769822640000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 29094.2, "quote_volume": 2589.3065, "trades": 11, "taker_buy_volume": 28316.5, "taker_buy_quote": 2520.16897}, {"ts": 1769822700000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 12649.3, "quote_volume": 1126.62648, "trades": 11, "taker_buy_volume": 180.3, "taker_buy_quote": 16.06473}, {"ts": 1769822760000, "open": 0.0891, "high": 0.0891, "low": 0.0889, "close": 0.089, "volume": 18550.3, "quote_volume": 1649.92474, "trades": 20, "taker_buy_volume": 2638.8, "taker_buy_quote": 234.8532}, {"ts": 1769822820000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 6953.0, "quote_volume": 618.817, "trades": 8, "taker_buy_volume": 4306.3, "taker_buy_quote": 383.2607}, {"ts": 1769822880000, "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": 1769822940000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 17153.0, "quote_volume": 1521.4711, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823000000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 10588.1, "quote_volume": 937.24485, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823060000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 21010.9, "quote_volume": 1859.16637, "trades": 4, "taker_buy_volume": 121.2, "taker_buy_quote": 10.71408}, {"ts": 1769823120000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 32868.1, "quote_volume": 2907.36374, "trades": 20, "taker_buy_volume": 19259.1, "taker_buy_quote": 1704.20214}, {"ts": 1769823180000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 13831.5, "quote_volume": 1223.87235, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823240000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 9257.1, "quote_volume": 818.32764, "trades": 8, "taker_buy_volume": 9132.8, "taker_buy_quote": 807.33952}, {"ts": 1769823300000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 2555.0, "quote_volume": 225.862, "trades": 6, "taker_buy_volume": 350.1, "taker_buy_quote": 30.94884}, {"ts": 1769823360000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 2593.4, "quote_volume": 229.25656, "trades": 4, "taker_buy_volume": 2469.5, "taker_buy_quote": 218.3038}, {"ts": 1769823420000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1754.7, "quote_volume": 154.94001, "trades": 6, "taker_buy_volume": 453.8, "taker_buy_quote": 40.07054}, {"ts": 1769823480000, "open": 0.0883, "high": 0.0883, "low": 0.088, "close": 0.0881, "volume": 34159.5, "quote_volume": 3010.4634, "trades": 20, "taker_buy_volume": 6101.5, "taker_buy_quote": 536.96648}, {"ts": 1769823540000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 122.9, "quote_volume": 10.83978, "trades": 1, "taker_buy_volume": 122.9, "taker_buy_quote": 10.83978}, {"ts": 1769823600000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2585.0, "quote_volume": 227.997, "trades": 8, "taker_buy_volume": 2341.6, "taker_buy_quote": 206.52912}, {"ts": 1769823660000, "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": 1769823720000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 1154.6, "quote_volume": 101.83572, "trades": 6, "taker_buy_volume": 1032.4, "taker_buy_quote": 91.05768}, {"ts": 1769823780000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 118.7, "quote_volume": 10.46934, "trades": 1, "taker_buy_volume": 118.7, "taker_buy_quote": 10.46934}, {"ts": 1769823840000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 438.8, "quote_volume": 38.74604, "trades": 5, "taker_buy_volume": 438.8, "taker_buy_quote": 38.74604}, {"ts": 1769823900000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 491.6, "quote_volume": 43.37759, "trades": 6, "taker_buy_volume": 182.9, "taker_buy_quote": 16.13178}, {"ts": 1769823960000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 29007.1, "quote_volume": 2556.90907, "trades": 34, "taker_buy_volume": 1361.5, "taker_buy_quote": 119.92982}, {"ts": 1769824020000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 7459.6, "quote_volume": 655.69884, "trades": 26, "taker_buy_volume": 2214.1, "taker_buy_quote": 194.61939}, {"ts": 1769824080000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 7447.0, "quote_volume": 655.09543, "trades": 17, "taker_buy_volume": 7447.0, "taker_buy_quote": 655.09543}, {"ts": 1769824140000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 32812.9, "quote_volume": 2889.76115, "trades": 33, "taker_buy_volume": 28626.3, "taker_buy_quote": 2520.9499}, {"ts": 1769824200000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 17738.0, "quote_volume": 1561.27331, "trades": 27, "taker_buy_volume": 1943.7, "taker_buy_quote": 171.0456}, {"ts": 1769824260000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 894.0, "quote_volume": 78.672, "trades": 2, "taker_buy_volume": 894.0, "taker_buy_quote": 78.672}, {"ts": 1769824320000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 4469.4, "quote_volume": 393.56126, "trades": 7, "taker_buy_volume": 2663.7, "taker_buy_quote": 234.65966}, {"ts": 1769824380000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 2340.7, "quote_volume": 205.9816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824440000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1383.7, "quote_volume": 121.62723, "trades": 2, "taker_buy_volume": 1383.7, "taker_buy_quote": 121.62723}, {"ts": 1769824500000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1501.8, "quote_volume": 132.1584, "trades": 3, "taker_buy_volume": 1501.8, "taker_buy_quote": 132.1584}, {"ts": 1769824560000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 123.3, "quote_volume": 10.86273, "trades": 2, "taker_buy_volume": 123.3, "taker_buy_quote": 10.86273}, {"ts": 1769824620000, "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": 1769824680000, "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": 1769824740000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 5426.2, "quote_volume": 478.04822, "trades": 5, "taker_buy_volume": 3660.1, "taker_buy_quote": 322.45481}, {"ts": 1769824800000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 16213.3, "quote_volume": 1426.7704, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824860000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 10375.4, "quote_volume": 911.76296, "trades": 20, "taker_buy_volume": 3137.0, "taker_buy_quote": 275.7423}, {"ts": 1769824920000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 55080.1, "quote_volume": 4830.67255, "trades": 27, "taker_buy_volume": 13338.6, "taker_buy_quote": 1169.79522}, {"ts": 1769824980000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 2000.7, "quote_volume": 175.46139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825040000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 3242.6, "quote_volume": 285.01229, "trades": 5, "taker_buy_volume": 243.4, "taker_buy_quote": 21.38261}, {"ts": 1769825100000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 1503.9, "quote_volume": 132.00613, "trades": 4, "taker_buy_volume": 120.7, "taker_buy_quote": 10.58539}, {"ts": 1769825160000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 34504.0, "quote_volume": 3031.47257, "trades": 11, "taker_buy_volume": 34504.0, "taker_buy_quote": 3031.47257}, {"ts": 1769825220000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 5118.8, "quote_volume": 449.29086, "trades": 11, "taker_buy_volume": 455.0, "taker_buy_quote": 39.9035}, {"ts": 1769825280000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 18627.0, "quote_volume": 1631.9473, "trades": 17, "taker_buy_volume": 1713.1, "taker_buy_quote": 150.06756}, {"ts": 1769825340000, "open": 0.0877, "high": 0.0881, "low": 0.0877, "close": 0.0881, "volume": 80367.2, "quote_volume": 7066.87709, "trades": 53, "taker_buy_volume": 71568.3, "taker_buy_quote": 6291.93031}, {"ts": 1769825400000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 2185.7, "quote_volume": 192.3416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825460000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 2873.8, "quote_volume": 252.60702, "trades": 5, "taker_buy_volume": 2759.8, "taker_buy_quote": 242.58642}, {"ts": 1769825520000, "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": 1769825580000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 3274.9, "quote_volume": 288.1912, "trades": 2, "taker_buy_volume": 3274.9, "taker_buy_quote": 288.1912}, {"ts": 1769825640000, "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": 1769825700000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 21430.8, "quote_volume": 1888.0081, "trades": 15, "taker_buy_volume": 8371.6, "taker_buy_quote": 737.53796}, {"ts": 1769825760000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 5188.9, "quote_volume": 456.47283, "trades": 8, "taker_buy_volume": 3685.3, "taker_buy_quote": 324.29404}, {"ts": 1769825820000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 36740.1, "quote_volume": 3229.08045, "trades": 27, "taker_buy_volume": 16075.0, "taker_buy_quote": 1412.61816}, {"ts": 1769825880000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 1193.4, "quote_volume": 105.04167, "trades": 7, "taker_buy_volume": 729.4, "taker_buy_quote": 64.16327}, {"ts": 1769825940000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 500.0, "quote_volume": 44.1, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 44.1}, {"ts": 1769826000000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 482.4, "quote_volume": 42.49944, "trades": 4, "taker_buy_volume": 363.1, "taker_buy_quote": 31.98911}, {"ts": 1769826060000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 3645.5, "quote_volume": 321.5331, "trades": 3, "taker_buy_volume": 3645.5, "taker_buy_quote": 321.5331}, {"ts": 1769826120000, "open": 0.0882, "high": 0.0882, "low": 0.0879, "close": 0.0879, "volume": 15965.0, "quote_volume": 1405.45935, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826180000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1721.1, "quote_volume": 151.28469, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826240000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 108.0, "quote_volume": 9.4932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826300000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 119.8, "quote_volume": 10.51844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826360000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 33697.3, "quote_volume": 2960.45452, "trades": 40, "taker_buy_volume": 30368.4, "taker_buy_quote": 2667.84421}, {"ts": 1769826420000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 190.4, "quote_volume": 16.73616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826480000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 13697.7, "quote_volume": 1201.24325, "trades": 18, "taker_buy_volume": 245.4, "taker_buy_quote": 21.53377}, {"ts": 1769826540000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 4647.2, "quote_volume": 408.48888, "trades": 3, "taker_buy_volume": 4647.2, "taker_buy_quote": 408.48888}, {"ts": 1769826600000, "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": 1769826660000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 20724.4, "quote_volume": 1821.56099, "trades": 37, "taker_buy_volume": 2620.0, "taker_buy_quote": 230.298}, {"ts": 1769826720000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 96.9, "quote_volume": 8.51751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826780000, "open": 0.0879, "high": 0.0879, "low": 0.0875, "close": 0.0875, "volume": 90999.2, "quote_volume": 7976.35333, "trades": 103, "taker_buy_volume": 12880.7, "taker_buy_quote": 1128.32626}, {"ts": 1769826840000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 10567.1, "quote_volume": 926.56654, "trades": 12, "taker_buy_volume": 2516.4, "taker_buy_quote": 220.52015}, {"ts": 1769826900000, "open": 0.0877, "high": 0.0882, "low": 0.0877, "close": 0.088, "volume": 57023.6, "quote_volume": 5019.25595, "trades": 36, "taker_buy_volume": 48843.2, "taker_buy_quote": 4298.57516}, {"ts": 1769826960000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 10223.9, "quote_volume": 897.14141, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827020000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 2890.5, "quote_volume": 253.7859, "trades": 7, "taker_buy_volume": 2890.5, "taker_buy_quote": 253.7859}, {"ts": 1769827080000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 123.4, "quote_volume": 10.83452, "trades": 1, "taker_buy_volume": 123.4, "taker_buy_quote": 10.83452}, {"ts": 1769827140000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 1582.3, "quote_volume": 138.91437, "trades": 3, "taker_buy_volume": 62.9, "taker_buy_quote": 5.52262}, {"ts": 1769827200000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 3037.5, "quote_volume": 266.6925, "trades": 8, "taker_buy_volume": 3037.5, "taker_buy_quote": 266.6925}, {"ts": 1769827260000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 119.1, "quote_volume": 10.44507, "trades": 1, "taker_buy_volume": 119.1, "taker_buy_quote": 10.44507}, {"ts": 1769827320000, "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": 1769827380000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 18341.8, "quote_volume": 1610.39771, "trades": 9, "taker_buy_volume": 1627.7, "taker_buy_quote": 142.89973}, {"ts": 1769827440000, "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": 1769827500000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 119.0, "quote_volume": 10.4363, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 10.4363}, {"ts": 1769827560000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 4822.4, "quote_volume": 423.40672, "trades": 6, "taker_buy_volume": 240.6, "taker_buy_quote": 21.12468}, {"ts": 1769827620000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 980.3, "quote_volume": 86.07034, "trades": 7, "taker_buy_volume": 980.3, "taker_buy_quote": 86.07034}, {"ts": 1769827680000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 179.3, "quote_volume": 15.72461, "trades": 2, "taker_buy_volume": 119.0, "taker_buy_quote": 10.4363}, {"ts": 1769827740000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 120.2, "quote_volume": 10.54154, "trades": 1, "taker_buy_volume": 120.2, "taker_buy_quote": 10.54154}, {"ts": 1769827800000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 4112.5, "quote_volume": 360.66625, "trades": 5, "taker_buy_volume": 4052.2, "taker_buy_quote": 355.37794}, {"ts": 1769827860000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 5548.4, "quote_volume": 486.86239, "trades": 13, "taker_buy_volume": 2810.3, "taker_buy_quote": 246.4755}, {"ts": 1769827920000, "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": 1769827980000, "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": 1769828040000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 12346.3, "quote_volume": 1083.28192, "trades": 11, "taker_buy_volume": 12346.3, "taker_buy_quote": 1083.28192}, {"ts": 1769828100000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1193.0, "quote_volume": 104.8647, "trades": 2, "taker_buy_volume": 1193.0, "taker_buy_quote": 104.8647}, {"ts": 1769828160000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1437.7, "quote_volume": 126.37383, "trades": 5, "taker_buy_volume": 184.5, "taker_buy_quote": 16.21755}, {"ts": 1769828220000, "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": 1769828280000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 3717.5, "quote_volume": 326.3965, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828340000, "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": 1769828400000, "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": 1769828460000, "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": 1769828520000, "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": 1769828580000, "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": 1769828640000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 340.3, "quote_volume": 29.91237, "trades": 3, "taker_buy_volume": 340.3, "taker_buy_quote": 29.91237}, {"ts": 1769828700000, "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": 1769828760000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1484.1, "quote_volume": 130.45239, "trades": 5, "taker_buy_volume": 339.5, "taker_buy_quote": 29.84205}, {"ts": 1769828820000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 60.2, "quote_volume": 5.29158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828880000, "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": 1769828940000, "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": 1769829000000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 3113.8, "quote_volume": 273.87892, "trades": 14, "taker_buy_volume": 2649.9, "taker_buy_quote": 233.10211}, {"ts": 1769829060000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 60.2, "quote_volume": 5.29158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829120000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 1325.6, "quote_volume": 116.6347, "trades": 5, "taker_buy_volume": 1325.6, "taker_buy_quote": 116.6347}, {"ts": 1769829180000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 759.2, "quote_volume": 66.8408, "trades": 5, "taker_buy_volume": 759.2, "taker_buy_quote": 66.8408}, {"ts": 1769829240000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 453.8, "quote_volume": 39.97978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829300000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 5660.0, "quote_volume": 499.212, "trades": 5, "taker_buy_volume": 5660.0, "taker_buy_quote": 499.212}, {"ts": 1769829360000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2462.1, "quote_volume": 217.15722, "trades": 4, "taker_buy_volume": 181.1, "taker_buy_quote": 15.97302}, {"ts": 1769829420000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 572.3, "quote_volume": 50.53409, "trades": 3, "taker_buy_volume": 119.5, "taker_buy_quote": 10.55185}, {"ts": 1769829480000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 452.8, "quote_volume": 39.98224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829540000, "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": 1769829600000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 8601.6, "quote_volume": 759.52128, "trades": 5, "taker_buy_volume": 120.3, "taker_buy_quote": 10.62249}, {"ts": 1769829660000, "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": 1769829720000, "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": 1769829780000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 615.8, "quote_volume": 54.43672, "trades": 2, "taker_buy_volume": 615.8, "taker_buy_quote": 54.43672}, {"ts": 1769829840000, "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": 1769829900000, "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": 1769829960000, "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": 1769830020000, "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": 1769830080000, "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": 1769830140000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 9640.6, "quote_volume": 853.03344, "trades": 8, "taker_buy_volume": 9640.6, "taker_buy_quote": 853.03344}, {"ts": 1769830200000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 9349.8, "quote_volume": 826.52232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830260000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 128.9, "quote_volume": 11.39476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830320000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 22688.5, "quote_volume": 2005.21788, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830380000, "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": 1769830440000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 23312.8, "quote_volume": 2058.52024, "trades": 25, "taker_buy_volume": 2575.8, "taker_buy_quote": 227.44314}, {"ts": 1769830500000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 4295.2, "quote_volume": 379.69568, "trades": 11, "taker_buy_volume": 4295.2, "taker_buy_quote": 379.69568}, {"ts": 1769830560000, "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": 1769830620000, "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": 1769830680000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 13488.3, "quote_volume": 1191.74627, "trades": 26, "taker_buy_volume": 357.9, "taker_buy_quote": 31.60257}, {"ts": 1769830740000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1093.6, "quote_volume": 96.56488, "trades": 4, "taker_buy_volume": 1093.6, "taker_buy_quote": 96.56488}, {"ts": 1769830800000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 5938.6, "quote_volume": 524.97224, "trades": 10, "taker_buy_volume": 4807.6, "taker_buy_quote": 424.99184}, {"ts": 1769830860000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 9407.0, "quote_volume": 832.25502, "trades": 18, "taker_buy_volume": 859.4, "taker_buy_quote": 76.0569}, {"ts": 1769830920000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 1566.1, "quote_volume": 138.2926, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830980000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 954.5, "quote_volume": 84.1869, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831040000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 531.9, "quote_volume": 46.91358, "trades": 5, "taker_buy_volume": 351.3, "taker_buy_quote": 30.98466}, {"ts": 1769831100000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 18725.6, "quote_volume": 1651.59792, "trades": 14, "taker_buy_volume": 16299.4, "taker_buy_quote": 1437.60708}, {"ts": 1769831160000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 241.9, "quote_volume": 21.33558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831220000, "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": 1769831280000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 355.9, "quote_volume": 31.3192, "trades": 2, "taker_buy_volume": 355.9, "taker_buy_quote": 31.3192}, {"ts": 1769831340000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 22380.9, "quote_volume": 1968.19977, "trades": 20, "taker_buy_volume": 1974.7, "taker_buy_quote": 173.7736}, {"ts": 1769831400000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 2539.3, "quote_volume": 223.4584, "trades": 10, "taker_buy_volume": 124.9, "taker_buy_quote": 10.9912}, {"ts": 1769831460000, "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": 1769831520000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 2403.5, "quote_volume": 211.49576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831580000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 2925.9, "quote_volume": 257.4792, "trades": 2, "taker_buy_volume": 2925.9, "taker_buy_quote": 257.4792}, {"ts": 1769831640000, "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": 1769831700000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 8656.2, "quote_volume": 761.7456, "trades": 4, "taker_buy_volume": 8656.2, "taker_buy_quote": 761.7456}, {"ts": 1769831760000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 115.9, "quote_volume": 10.1992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831820000, "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": 1769831880000, "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": 1769831940000, "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": 1769832000000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 4321.8, "quote_volume": 380.29999, "trades": 8, "taker_buy_volume": 184.1, "taker_buy_quote": 16.18239}, {"ts": 1769832060000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 119.1, "quote_volume": 10.4808, "trades": 1, "taker_buy_volume": 119.1, "taker_buy_quote": 10.4808}, {"ts": 1769832120000, "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": 1769832180000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1246.2, "quote_volume": 109.79022, "trades": 6, "taker_buy_volume": 246.2, "taker_buy_quote": 21.69022}, {"ts": 1769832240000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 646.0, "quote_volume": 56.9126, "trades": 7, "taker_buy_volume": 463.7, "taker_buy_quote": 40.85197}, {"ts": 1769832300000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 1098.0, "quote_volume": 96.83221, "trades": 4, "taker_buy_volume": 984.1, "taker_buy_quote": 86.79762}, {"ts": 1769832360000, "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": 1769832420000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 3784.0, "quote_volume": 333.7488, "trades": 10, "taker_buy_volume": 291.3, "taker_buy_quote": 25.69266}, {"ts": 1769832480000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 1566.4, "quote_volume": 138.29473, "trades": 4, "taker_buy_volume": 1566.4, "taker_buy_quote": 138.29473}, {"ts": 1769832540000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 25777.3, "quote_volume": 2278.71332, "trades": 19, "taker_buy_volume": 3960.0, "taker_buy_quote": 350.064}, {"ts": 1769832600000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1381.1, "quote_volume": 122.08924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832660000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 184.0, "quote_volume": 16.25518, "trades": 2, "taker_buy_volume": 79.8, "taker_buy_quote": 7.05432}, {"ts": 1769832720000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1504.0, "quote_volume": 132.8032, "trades": 5, "taker_buy_volume": 1383.2, "taker_buy_quote": 122.13656}, {"ts": 1769832780000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 452.8, "quote_volume": 39.94886, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832840000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 68.4, "quote_volume": 6.03972, "trades": 1, "taker_buy_volume": 68.4, "taker_buy_quote": 6.03972}, {"ts": 1769832900000, "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": 1769832960000, "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": 1769833020000, "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": 1769833080000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 1442.3, "quote_volume": 127.21086, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833140000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 10697.0, "quote_volume": 941.47391, "trades": 14, "taker_buy_volume": 9055.0, "taker_buy_quote": 796.97791}, {"ts": 1769833200000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 9030.3, "quote_volume": 794.83455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833260000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 4203.9, "quote_volume": 369.9432, "trades": 4, "taker_buy_volume": 4203.9, "taker_buy_quote": 369.9432}, {"ts": 1769833320000, "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": 1769833380000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 4118.0, "quote_volume": 362.7958, "trades": 5, "taker_buy_volume": 4118.0, "taker_buy_quote": 362.7958}, {"ts": 1769833440000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 1382.9, "quote_volume": 121.97178, "trades": 2, "taker_buy_volume": 1382.9, "taker_buy_quote": 121.97178}, {"ts": 1769833500000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 8673.3, "quote_volume": 764.53136, "trades": 10, "taker_buy_volume": 209.4, "taker_buy_quote": 18.46908}, {"ts": 1769833560000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 3123.5, "quote_volume": 275.4755, "trades": 5, "taker_buy_volume": 121.0, "taker_buy_quote": 10.6722}, {"ts": 1769833620000, "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": 1769833680000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 122.7, "quote_volume": 10.82214, "trades": 1, "taker_buy_volume": 122.7, "taker_buy_quote": 10.82214}, {"ts": 1769833740000, "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": 1769833800000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 12628.5, "quote_volume": 1111.55829, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833860000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 5063.0, "quote_volume": 445.1637, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833920000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 69608.3, "quote_volume": 6101.28194, "trades": 41, "taker_buy_volume": 29056.6, "taker_buy_quote": 2545.35816}, {"ts": 1769833980000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 6110.2, "quote_volume": 535.25352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834040000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 13165.7, "quote_volume": 1154.05817, "trades": 15, "taker_buy_volume": 13165.7, "taker_buy_quote": 1154.05817}, {"ts": 1769834100000, "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": 1769834160000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 3847.5, "quote_volume": 337.8105, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834220000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 3730.3, "quote_volume": 327.52034, "trades": 4, "taker_buy_volume": 124.5, "taker_buy_quote": 10.9311}, {"ts": 1769834280000, "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": 1769834340000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 6638.5, "quote_volume": 581.91125, "trades": 7, "taker_buy_volume": 239.5, "taker_buy_quote": 21.00415}, {"ts": 1769834400000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 10785.3, "quote_volume": 947.0598, "trades": 9, "taker_buy_volume": 9471.0, "taker_buy_quote": 831.5538}, {"ts": 1769834460000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 699.1, "quote_volume": 61.38098, "trades": 4, "taker_buy_volume": 124.3, "taker_buy_quote": 10.91354}, {"ts": 1769834520000, "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": 1769834580000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 1380.4, "quote_volume": 121.19912, "trades": 2, "taker_buy_volume": 1380.4, "taker_buy_quote": 121.19912}, {"ts": 1769834640000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 121.2, "quote_volume": 10.64136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834700000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1504.8, "quote_volume": 131.97096, "trades": 3, "taker_buy_volume": 122.3, "taker_buy_quote": 10.72571}, {"ts": 1769834760000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 247.0, "quote_volume": 21.6866, "trades": 2, "taker_buy_volume": 123.8, "taker_buy_quote": 10.86964}, {"ts": 1769834820000, "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": 1769834880000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 1752.1, "quote_volume": 153.36991, "trades": 9, "taker_buy_volume": 1392.7, "taker_buy_quote": 121.87452}, {"ts": 1769834940000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 284.1, "quote_volume": 24.88716, "trades": 4, "taker_buy_volume": 284.1, "taker_buy_quote": 24.88716}, {"ts": 1769835000000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 3374.3, "quote_volume": 295.58868, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835060000, "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": 1769835120000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 41476.8, "quote_volume": 3633.36768, "trades": 11, "taker_buy_volume": 15471.0, "taker_buy_quote": 1355.2596}, {"ts": 1769835180000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 9520.3, "quote_volume": 832.94818, "trades": 20, "taker_buy_volume": 6479.4, "taker_buy_quote": 567.02933}, {"ts": 1769835240000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 1516.2, "quote_volume": 132.66889, "trades": 6, "taker_buy_volume": 1516.2, "taker_buy_quote": 132.66889}, {"ts": 1769835300000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 249.1, "quote_volume": 21.8336, "trades": 3, "taker_buy_volume": 249.1, "taker_buy_quote": 21.8336}, {"ts": 1769835360000, "open": 0.0878, "high": 0.0881, "low": 0.0878, "close": 0.088, "volume": 6035.9, "quote_volume": 530.88077, "trades": 15, "taker_buy_volume": 5179.0, "taker_buy_quote": 455.46113}, {"ts": 1769835420000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 2643.1, "quote_volume": 232.5928, "trades": 3, "taker_buy_volume": 2520.0, "taker_buy_quote": 221.76}, {"ts": 1769835480000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 37460.9, "quote_volume": 3293.2125, "trades": 27, "taker_buy_volume": 12255.8, "taker_buy_quote": 1078.5104}, {"ts": 1769835540000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 8748.5, "quote_volume": 768.99315, "trades": 5, "taker_buy_volume": 8748.5, "taker_buy_quote": 768.99315}, {"ts": 1769835600000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 22944.6, "quote_volume": 2017.91167, "trades": 19, "taker_buy_volume": 6277.4, "taker_buy_quote": 552.4112}, {"ts": 1769835660000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 18119.2, "quote_volume": 1590.86576, "trades": 15, "taker_buy_volume": 3602.4, "taker_buy_quote": 316.29072}, {"ts": 1769835720000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 241.9, "quote_volume": 21.20237, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835780000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 3725.9, "quote_volume": 326.52719, "trades": 4, "taker_buy_volume": 3725.9, "taker_buy_quote": 326.52719}, {"ts": 1769835840000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 970.6, "quote_volume": 85.1947, "trades": 4, "taker_buy_volume": 851.3, "taker_buy_quote": 74.73209}, {"ts": 1769835900000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 245.6, "quote_volume": 21.5268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835960000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 14816.9, "quote_volume": 1298.218, "trades": 21, "taker_buy_volume": 14697.7, "taker_buy_quote": 1287.76416}, {"ts": 1769836020000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 1952.4, "quote_volume": 171.3193, "trades": 9, "taker_buy_volume": 1768.9, "taker_buy_quote": 155.208}, {"ts": 1769836080000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 1113.4, "quote_volume": 97.75652, "trades": 5, "taker_buy_volume": 929.7, "taker_buy_quote": 81.62766}, {"ts": 1769836140000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 3497.0, "quote_volume": 307.01836, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836200000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 583.5, "quote_volume": 51.21899, "trades": 4, "taker_buy_volume": 583.5, "taker_buy_quote": 51.21899}, {"ts": 1769836260000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 5305.1, "quote_volume": 465.81528, "trades": 8, "taker_buy_volume": 275.0, "taker_buy_quote": 24.1725}, {"ts": 1769836320000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 18645.8, "quote_volume": 1637.13093, "trades": 11, "taker_buy_volume": 2696.9, "taker_buy_quote": 236.81751}, {"ts": 1769836380000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 7309.2, "quote_volume": 641.78417, "trades": 16, "taker_buy_volume": 3395.2, "taker_buy_quote": 298.13497}, {"ts": 1769836440000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 617.3, "quote_volume": 54.26067, "trades": 2, "taker_buy_volume": 617.3, "taker_buy_quote": 54.26067}, {"ts": 1769836500000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 739.9, "quote_volume": 65.0649, "trades": 5, "taker_buy_volume": 739.9, "taker_buy_quote": 65.0649}, {"ts": 1769836560000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 539.6, "quote_volume": 47.4848, "trades": 2, "taker_buy_volume": 539.6, "taker_buy_quote": 47.4848}, {"ts": 1769836620000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 5294.8, "quote_volume": 464.96787, "trades": 18, "taker_buy_volume": 123.3, "taker_buy_quote": 10.83807}, {"ts": 1769836680000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 16136.5, "quote_volume": 1415.42951, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836740000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 8322.2, "quote_volume": 729.19969, "trades": 17, "taker_buy_volume": 4910.2, "taker_buy_quote": 430.2151}, {"ts": 1769836800000, "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": 1769836860000, "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": 1769836920000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 10132.9, "quote_volume": 887.64204, "trades": 8, "taker_buy_volume": 3709.2, "taker_buy_quote": 324.92592}, {"ts": 1769836980000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 11755.5, "quote_volume": 1029.7818, "trades": 8, "taker_buy_volume": 3234.2, "taker_buy_quote": 283.31592}, {"ts": 1769837040000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 17089.9, "quote_volume": 1499.26177, "trades": 18, "taker_buy_volume": 10115.2, "taker_buy_quote": 887.34637}, {"ts": 1769837100000, "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": 1769837160000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 2342.1, "quote_volume": 205.40217, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837220000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 3848.4, "quote_volume": 337.50468, "trades": 8, "taker_buy_volume": 3724.0, "taker_buy_quote": 326.5948}, {"ts": 1769837280000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 772.1, "quote_volume": 67.71317, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837340000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1380.7, "quote_volume": 120.94932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837400000, "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": 1769837460000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 121.6, "quote_volume": 10.65216, "trades": 1, "taker_buy_volume": 121.6, "taker_buy_quote": 10.65216}, {"ts": 1769837520000, "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": 1769837580000, "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": 1769837640000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 800.0, "quote_volume": 70.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837700000, "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": 1769837760000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 500.0, "quote_volume": 43.75, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837820000, "open": 0.0875, "high": 0.0876, "low": 0.0869, "close": 0.0871, "volume": 85599.2, "quote_volume": 7449.80316, "trades": 47, "taker_buy_volume": 4717.0, "taker_buy_quote": 411.44469}, {"ts": 1769837880000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 368.2, "quote_volume": 32.07022, "trades": 4, "taker_buy_volume": 183.5, "taker_buy_quote": 15.98285}, {"ts": 1769837940000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 16732.3, "quote_volume": 1459.04441, "trades": 7, "taker_buy_volume": 16671.5, "taker_buy_quote": 1453.74873}, {"ts": 1769838000000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 11998.0, "quote_volume": 1045.17012, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838060000, "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": 1769838120000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 181.7, "quote_volume": 15.84424, "trades": 2, "taker_buy_volume": 181.7, "taker_buy_quote": 15.84424}, {"ts": 1769838180000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 60.6, "quote_volume": 5.28432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838240000, "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": 1769838300000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 6633.5, "quote_volume": 577.17706, "trades": 14, "taker_buy_volume": 180.5, "taker_buy_quote": 15.7035}, {"ts": 1769838360000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 365.6, "quote_volume": 31.86211, "trades": 4, "taker_buy_volume": 365.6, "taker_buy_quote": 31.86211}, {"ts": 1769838420000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 3905.5, "quote_volume": 340.5596, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838480000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 7970.4, "quote_volume": 695.01888, "trades": 8, "taker_buy_volume": 6149.7, "taker_buy_quote": 536.25384}, {"ts": 1769838540000, "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": 1769838600000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 24690.5, "quote_volume": 2152.19789, "trades": 24, "taker_buy_volume": 825.7, "taker_buy_quote": 72.04741}, {"ts": 1769838660000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 4774.5, "quote_volume": 416.72445, "trades": 5, "taker_buy_volume": 4774.5, "taker_buy_quote": 416.72445}, {"ts": 1769838720000, "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": 1769838780000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 3286.0, "quote_volume": 286.8678, "trades": 13, "taker_buy_volume": 888.2, "taker_buy_quote": 77.53986}, {"ts": 1769838840000, "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": 1769838900000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 184.6, "quote_volume": 16.13404, "trades": 2, "taker_buy_volume": 184.6, "taker_buy_quote": 16.13404}, {"ts": 1769838960000, "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": 1769839020000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 32000.4, "quote_volume": 2798.44915, "trades": 18, "taker_buy_volume": 30491.2, "taker_buy_quote": 2666.54507}, {"ts": 1769839080000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 171.0, "quote_volume": 14.9625, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 14.9625}, {"ts": 1769839140000, "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": 1769839200000, "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": 1769839260000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 4165.5, "quote_volume": 363.66053, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839320000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 4199.4, "quote_volume": 366.18768, "trades": 6, "taker_buy_volume": 2463.7, "taker_buy_quote": 214.83464}, {"ts": 1769839380000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 2221.0, "quote_volume": 193.6712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839440000, "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": 1769839500000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 11035.9, "quote_volume": 961.20271, "trades": 17, "taker_buy_volume": 3480.0, "taker_buy_quote": 303.09585}, {"ts": 1769839560000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 2157.1, "quote_volume": 187.88341, "trades": 8, "taker_buy_volume": 2157.1, "taker_buy_quote": 187.88341}, {"ts": 1769839620000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 118.8, "quote_volume": 10.35936, "trades": 2, "taker_buy_volume": 118.8, "taker_buy_quote": 10.35936}, {"ts": 1769839680000, "open": 0.0872, "high": 0.0872, "low": 0.0869, "close": 0.087, "volume": 47694.1, "quote_volume": 4149.4588, "trades": 40, "taker_buy_volume": 7746.0, "taker_buy_quote": 673.776}, {"ts": 1769839740000, "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": 1769839800000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 50852.9, "quote_volume": 4424.2023, "trades": 8, "taker_buy_volume": 26342.9, "taker_buy_quote": 2291.8323}, {"ts": 1769839860000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 123.8, "quote_volume": 10.7706, "trades": 1, "taker_buy_volume": 123.8, "taker_buy_quote": 10.7706}, {"ts": 1769839920000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 2340.0, "quote_volume": 203.5681, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839980000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 11985.3, "quote_volume": 1041.52257, "trades": 9, "taker_buy_volume": 11985.3, "taker_buy_quote": 1041.52257}, {"ts": 1769840040000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 124.8, "quote_volume": 10.84512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840100000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 10272.6, "quote_volume": 891.66168, "trades": 15, "taker_buy_volume": 6605.2, "taker_buy_quote": 573.33136}, {"ts": 1769840160000, "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": 1769840220000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 1504.3, "quote_volume": 130.43487, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840280000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 1180.2, "quote_volume": 102.22934, "trades": 4, "taker_buy_volume": 240.2, "taker_buy_quote": 20.82534}, {"ts": 1769840340000, "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": 1769840400000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 120.0, "quote_volume": 10.404, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 10.404}, {"ts": 1769840460000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 10345.2, "quote_volume": 895.89432, "trades": 7, "taker_buy_volume": 223.8, "taker_buy_quote": 19.38108}, {"ts": 1769840520000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 114.6, "quote_volume": 9.92436, "trades": 1, "taker_buy_volume": 114.6, "taker_buy_quote": 9.92436}, {"ts": 1769840580000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 2684.8, "quote_volume": 232.2352, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840640000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 243.5, "quote_volume": 21.0871, "trades": 1, "taker_buy_volume": 243.5, "taker_buy_quote": 21.0871}, {"ts": 1769840700000, "open": 0.0865, "high": 0.0865, "low": 0.0858, "close": 0.0861, "volume": 126776.9, "quote_volume": 10918.48646, "trades": 118, "taker_buy_volume": 26629.4, "taker_buy_quote": 2291.99806}, {"ts": 1769840760000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 3172.3, "quote_volume": 272.83679, "trades": 12, "taker_buy_volume": 365.6, "taker_buy_quote": 31.4416}, {"ts": 1769840820000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 245.1, "quote_volume": 21.0786, "trades": 3, "taker_buy_volume": 183.6, "taker_buy_quote": 15.7896}, {"ts": 1769840880000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 20915.4, "quote_volume": 1798.20359, "trades": 14, "taker_buy_volume": 3529.3, "taker_buy_quote": 303.16687}, {"ts": 1769840940000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 3278.2, "quote_volume": 281.40349, "trades": 19, "taker_buy_volume": 603.1, "taker_buy_quote": 51.75818}, {"ts": 1769841000000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 1106.7, "quote_volume": 95.1886, "trades": 3, "taker_buy_volume": 1106.7, "taker_buy_quote": 95.1886}, {"ts": 1769841060000, "open": 0.0861, "high": 0.0861, "low": 0.0859, "close": 0.0859, "volume": 5513.8, "quote_volume": 473.87859, "trades": 11, "taker_buy_volume": 524.0, "taker_buy_quote": 45.0916}, {"ts": 1769841120000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 12250.0, "quote_volume": 1051.05, "trades": 23, "taker_buy_volume": 10145.5, "taker_buy_quote": 870.4839}, {"ts": 1769841180000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 364.9, "quote_volume": 31.30842, "trades": 3, "taker_buy_volume": 120.5, "taker_buy_quote": 10.3389}, {"ts": 1769841240000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 365.0, "quote_volume": 31.317, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841300000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 152.8, "quote_volume": 13.11024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841360000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 2260.1, "quote_volume": 193.91658, "trades": 10, "taker_buy_volume": 240.4, "taker_buy_quote": 20.62632}, {"ts": 1769841420000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 122.5, "quote_volume": 10.52275, "trades": 2, "taker_buy_volume": 122.5, "taker_buy_quote": 10.52275}, {"ts": 1769841480000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 3036.4, "quote_volume": 260.81799, "trades": 9, "taker_buy_volume": 363.8, "taker_buy_quote": 31.25042}, {"ts": 1769841540000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841600000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 1148.4, "quote_volume": 98.4966, "trades": 9, "taker_buy_volume": 360.8, "taker_buy_quote": 30.93262}, {"ts": 1769841660000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 124.5, "quote_volume": 10.66965, "trades": 1, "taker_buy_volume": 124.5, "taker_buy_quote": 10.66965}, {"ts": 1769841720000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 123.7, "quote_volume": 10.60109, "trades": 1, "taker_buy_volume": 123.7, "taker_buy_quote": 10.60109}, {"ts": 1769841780000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 6008.4, "quote_volume": 515.52072, "trades": 7, "taker_buy_volume": 1260.0, "taker_buy_quote": 108.108}, {"ts": 1769841840000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 61.7, "quote_volume": 5.29386, "trades": 1, "taker_buy_volume": 61.7, "taker_buy_quote": 5.29386}, {"ts": 1769841900000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841960000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 158.7, "quote_volume": 13.61646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842020000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 427.1, "quote_volume": 36.68789, "trades": 5, "taker_buy_volume": 246.2, "taker_buy_quote": 21.14858}, {"ts": 1769842080000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 558.1, "quote_volume": 47.94079, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842140000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 267.3, "quote_volume": 22.93434, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842200000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 131.6, "quote_volume": 11.27812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842260000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 674.7, "quote_volume": 57.90159, "trades": 7, "taker_buy_volume": 494.2, "taker_buy_quote": 42.41469}, {"ts": 1769842320000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 1155.4, "quote_volume": 99.24886, "trades": 8, "taker_buy_volume": 181.4, "taker_buy_quote": 15.58226}, {"ts": 1769842380000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 30265.0, "quote_volume": 2602.79, "trades": 28, "taker_buy_volume": 17365.9, "taker_buy_quote": 1493.4674}, {"ts": 1769842440000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 23980.2, "quote_volume": 2062.01573, "trades": 13, "taker_buy_volume": 185.9, "taker_buy_quote": 15.9874}, {"ts": 1769842500000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 761.3, "quote_volume": 65.39567, "trades": 2, "taker_buy_volume": 699.6, "taker_buy_quote": 60.09564}, {"ts": 1769842560000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 126.4, "quote_volume": 10.84512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842620000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 1441.5, "quote_volume": 123.82485, "trades": 11, "taker_buy_volume": 1379.8, "taker_buy_quote": 118.52482}, {"ts": 1769842680000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 61.7, "quote_volume": 5.30003, "trades": 1, "taker_buy_volume": 61.7, "taker_buy_quote": 5.30003}, {"ts": 1769842740000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 7090.7, "quote_volume": 609.56654, "trades": 13, "taker_buy_volume": 2715.7, "taker_buy_quote": 233.40594}, {"ts": 1769842800000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 1847.2, "quote_volume": 158.8128, "trades": 4, "taker_buy_volume": 1383.2, "taker_buy_quote": 118.9552}, {"ts": 1769842860000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 14283.3, "quote_volume": 1227.09678, "trades": 18, "taker_buy_volume": 3903.0, "taker_buy_quote": 335.2677}, {"ts": 1769842920000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 991.8, "quote_volume": 85.19562, "trades": 2, "taker_buy_volume": 991.8, "taker_buy_quote": 85.19562}, {"ts": 1769842980000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 9796.0, "quote_volume": 842.44983, "trades": 10, "taker_buy_volume": 9796.0, "taker_buy_quote": 842.44983}, {"ts": 1769843040000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 2520.7, "quote_volume": 216.52813, "trades": 6, "taker_buy_volume": 2340.0, "taker_buy_quote": 201.006}, {"ts": 1769843100000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 1512.2, "quote_volume": 129.89798, "trades": 5, "taker_buy_volume": 1512.2, "taker_buy_quote": 129.89798}, {"ts": 1769843160000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 607.3, "quote_volume": 52.15472, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843220000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 834.0, "quote_volume": 71.4738, "trades": 2, "taker_buy_volume": 712.4, "taker_buy_quote": 61.05268}, {"ts": 1769843280000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 3164.3, "quote_volume": 271.66818, "trades": 8, "taker_buy_volume": 3164.3, "taker_buy_quote": 271.66818}, {"ts": 1769843340000, "open": 0.0858, "high": 0.0858, "low": 0.0856, "close": 0.0856, "volume": 3968.6, "quote_volume": 340.20932, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843400000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 10794.5, "quote_volume": 925.18314, "trades": 7, "taker_buy_volume": 9534.5, "taker_buy_quote": 817.20114}, {"ts": 1769843460000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 124.1, "quote_volume": 10.64778, "trades": 1, "taker_buy_volume": 124.1, "taker_buy_quote": 10.64778}, {"ts": 1769843520000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 122.6, "quote_volume": 10.53134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843580000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 122.9, "quote_volume": 10.55711, "trades": 2, "taker_buy_volume": 122.9, "taker_buy_quote": 10.55711}, {"ts": 1769843640000, "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": 1769843700000, "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": 1769843760000, "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": 1769843820000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 14584.4, "quote_volume": 1254.27118, "trades": 9, "taker_buy_volume": 10975.5, "taker_buy_quote": 943.90578}, {"ts": 1769843880000, "open": 0.0861, "high": 0.0862, "low": 0.086, "close": 0.086, "volume": 13645.0, "quote_volume": 1175.25143, "trades": 17, "taker_buy_volume": 6025.4, "taker_buy_quote": 519.21584}, {"ts": 1769843940000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 2585.9, "quote_volume": 222.20213, "trades": 2, "taker_buy_volume": 733.2, "taker_buy_quote": 63.0552}, {"ts": 1769844000000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 237.2, "quote_volume": 20.37548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844060000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 1380.3, "quote_volume": 118.42974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844120000, "open": 0.0857, "high": 0.0858, "low": 0.0856, "close": 0.0858, "volume": 8025.3, "quote_volume": 687.4292, "trades": 9, "taker_buy_volume": 2652.2, "taker_buy_quote": 227.29354}, {"ts": 1769844180000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 2221.0, "quote_volume": 190.5618, "trades": 1, "taker_buy_volume": 2221.0, "taker_buy_quote": 190.5618}, {"ts": 1769844240000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844300000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844360000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 29019.7, "quote_volume": 2495.6942, "trades": 6, "taker_buy_volume": 27759.7, "taker_buy_quote": 2387.3342}, {"ts": 1769844420000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 3019.7, "quote_volume": 259.6942, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844480000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 16352.4, "quote_volume": 1406.3064, "trades": 6, "taker_buy_volume": 15092.4, "taker_buy_quote": 1297.9464}, {"ts": 1769844540000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 2888.7, "quote_volume": 248.13933, "trades": 5, "taker_buy_volume": 2764.7, "taker_buy_quote": 237.48773}, {"ts": 1769844600000, "open": 0.0859, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 6769.7, "quote_volume": 580.19908, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844660000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 35668.1, "quote_volume": 3053.66955, "trades": 11, "taker_buy_volume": 2580.9, "taker_buy_quote": 221.18313}, {"ts": 1769844720000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 28190.8, "quote_volume": 2413.13248, "trades": 22, "taker_buy_volume": 17169.7, "taker_buy_quote": 1469.72632}, {"ts": 1769844780000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 1992.6, "quote_volume": 170.68071, "trades": 7, "taker_buy_volume": 1747.3, "taker_buy_quote": 149.68272}, {"ts": 1769844840000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0855, "volume": 41689.2, "quote_volume": 3569.64971, "trades": 39, "taker_buy_volume": 2765.8, "taker_buy_quote": 236.75234}, {"ts": 1769844900000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 1631.5, "quote_volume": 139.80706, "trades": 4, "taker_buy_volume": 1509.1, "taker_buy_quote": 129.31738}, {"ts": 1769844960000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845020000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 121.1, "quote_volume": 10.36616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845080000, "open": 0.0855, "high": 0.0855, "low": 0.0853, "close": 0.0855, "volume": 10757.1, "quote_volume": 918.30904, "trades": 13, "taker_buy_volume": 1120.9, "taker_buy_quote": 95.8126}, {"ts": 1769845140000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 26779.0, "quote_volume": 2284.08201, "trades": 33, "taker_buy_volume": 4871.4, "taker_buy_quote": 415.5305}, {"ts": 1769845200000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 20477.7, "quote_volume": 1751.14618, "trades": 15, "taker_buy_volume": 16780.9, "taker_buy_quote": 1434.80157}, {"ts": 1769845260000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 1850.6, "quote_volume": 158.55988, "trades": 6, "taker_buy_volume": 1748.1, "taker_buy_quote": 149.77563}, {"ts": 1769845320000, "open": 0.0857, "high": 0.0859, "low": 0.0857, "close": 0.0859, "volume": 9798.4, "quote_volume": 840.79633, "trades": 21, "taker_buy_volume": 9676.0, "taker_buy_quote": 830.30665}, {"ts": 1769845380000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 238.1, "quote_volume": 20.45279, "trades": 2, "taker_buy_volume": 119.3, "taker_buy_quote": 10.24787}, {"ts": 1769845440000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 16084.6, "quote_volume": 1380.05868, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845500000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 243.1, "quote_volume": 20.85798, "trades": 2, "taker_buy_volume": 243.1, "taker_buy_quote": 20.85798}, {"ts": 1769845560000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 3050.0, "quote_volume": 261.995, "trades": 8, "taker_buy_volume": 2589.3, "taker_buy_quote": 222.42087}, {"ts": 1769845620000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 715.9, "quote_volume": 61.5674, "trades": 2, "taker_buy_volume": 715.9, "taker_buy_quote": 61.5674}, {"ts": 1769845680000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 2962.6, "quote_volume": 254.7836, "trades": 10, "taker_buy_volume": 2962.6, "taker_buy_quote": 254.7836}, {"ts": 1769845740000, "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": 1769845800000, "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": 1769845860000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 181.6, "quote_volume": 15.59944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845920000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 127.3, "quote_volume": 10.92234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845980000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846040000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846100000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 117.3, "quote_volume": 10.06434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846160000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 184.7, "quote_volume": 15.84726, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846220000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 305.2, "quote_volume": 26.19815, "trades": 3, "taker_buy_volume": 305.2, "taker_buy_quote": 26.19815}, {"ts": 1769846280000, "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": 1769846340000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 494.2, "quote_volume": 42.45178, "trades": 7, "taker_buy_volume": 182.7, "taker_buy_quote": 15.69393}, {"ts": 1769846400000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 245.3, "quote_volume": 21.0958, "trades": 3, "taker_buy_volume": 245.3, "taker_buy_quote": 21.0958}, {"ts": 1769846460000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 3939.4, "quote_volume": 338.39446, "trades": 13, "taker_buy_volume": 3203.0, "taker_buy_quote": 275.1377}, {"ts": 1769846520000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 1751.6, "quote_volume": 150.4502, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846580000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846640000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 655.5, "quote_volume": 56.17635, "trades": 7, "taker_buy_volume": 408.1, "taker_buy_quote": 34.97417}, {"ts": 1769846700000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 182.2, "quote_volume": 15.61454, "trades": 2, "taker_buy_volume": 182.2, "taker_buy_quote": 15.61454}, {"ts": 1769846760000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 1377.6, "quote_volume": 118.19808, "trades": 4, "taker_buy_volume": 1377.6, "taker_buy_quote": 118.19808}, {"ts": 1769846820000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846880000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 57871.5, "quote_volume": 4960.12918, "trades": 31, "taker_buy_volume": 2526.7, "taker_buy_quote": 216.79086}, {"ts": 1769846940000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 5567.7, "quote_volume": 477.2219, "trades": 13, "taker_buy_volume": 5567.7, "taker_buy_quote": 477.2219}, {"ts": 1769847000000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 12082.5, "quote_volume": 1034.08404, "trades": 18, "taker_buy_volume": 2122.8, "taker_buy_quote": 181.71168}, {"ts": 1769847060000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 11657.1, "quote_volume": 997.84776, "trades": 9, "taker_buy_volume": 6200.1, "taker_buy_quote": 530.72856}, {"ts": 1769847120000, "open": 0.0856, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 58232.2, "quote_volume": 4982.55623, "trades": 56, "taker_buy_volume": 25598.6, "taker_buy_quote": 2191.25239}, {"ts": 1769847180000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 947.7, "quote_volume": 81.26605, "trades": 9, "taker_buy_volume": 481.6, "taker_buy_quote": 41.32128}, {"ts": 1769847240000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847300000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 8333.7, "quote_volume": 713.52326, "trades": 17, "taker_buy_volume": 6403.7, "taker_buy_quote": 548.15672}, {"ts": 1769847360000, "open": 0.0856, "high": 0.0856, "low": 0.0852, "close": 0.0852, "volume": 44946.8, "quote_volume": 3839.62318, "trades": 35, "taker_buy_volume": 1378.7, "taker_buy_quote": 117.87885}, {"ts": 1769847420000, "open": 0.0852, "high": 0.0852, "low": 0.0843, "close": 0.0851, "volume": 208378.7, "quote_volume": 17661.03386, "trades": 244, "taker_buy_volume": 73842.3, "taker_buy_quote": 6258.12902}, {"ts": 1769847480000, "open": 0.0851, "high": 0.0853, "low": 0.0851, "close": 0.0851, "volume": 17958.2, "quote_volume": 1529.8923, "trades": 21, "taker_buy_volume": 10921.0, "taker_buy_quote": 930.45908}, {"ts": 1769847540000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 1381.1, "quote_volume": 117.53161, "trades": 2, "taker_buy_volume": 1260.0, "taker_buy_quote": 107.226}, {"ts": 1769847600000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 32498.4, "quote_volume": 2766.98464, "trades": 14, "taker_buy_volume": 12420.7, "taker_buy_quote": 1058.2197}, {"ts": 1769847660000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 14124.8, "quote_volume": 1201.43766, "trades": 20, "taker_buy_volume": 2991.1, "taker_buy_quote": 254.25588}, {"ts": 1769847720000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 20013.3, "quote_volume": 1701.1305, "trades": 32, "taker_buy_volume": 13939.5, "taker_buy_quote": 1184.8575}, {"ts": 1769847780000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 4521.1, "quote_volume": 384.72127, "trades": 7, "taker_buy_volume": 4401.9, "taker_buy_quote": 374.58927}, {"ts": 1769847840000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 29307.7, "quote_volume": 2491.1545, "trades": 27, "taker_buy_volume": 22864.5, "taker_buy_quote": 1943.4825}, {"ts": 1769847900000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 12041.1, "quote_volume": 1023.4935, "trades": 40, "taker_buy_volume": 3211.2, "taker_buy_quote": 272.952}, {"ts": 1769847960000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 13870.2, "quote_volume": 1178.967, "trades": 25, "taker_buy_volume": 6699.3, "taker_buy_quote": 569.4405}, {"ts": 1769848020000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 24744.1, "quote_volume": 2098.65023, "trades": 51, "taker_buy_volume": 7761.3, "taker_buy_quote": 658.13998}, {"ts": 1769848080000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 248.5, "quote_volume": 21.04795, "trades": 3, "taker_buy_volume": 248.5, "taker_buy_quote": 21.04795}, {"ts": 1769848140000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 52004.0, "quote_volume": 4407.7976, "trades": 35, "taker_buy_volume": 45030.0, "taker_buy_quote": 3817.0998}, {"ts": 1769848200000, "open": 0.0847, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 16750.2, "quote_volume": 1418.41887, "trades": 46, "taker_buy_volume": 7441.3, "taker_buy_quote": 630.45492}, {"ts": 1769848260000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 9992.5, "quote_volume": 845.3655, "trades": 34, "taker_buy_volume": 4944.0, "taker_buy_quote": 418.2624}, {"ts": 1769848320000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 16041.1, "quote_volume": 1358.55031, "trades": 24, "taker_buy_volume": 11605.8, "taker_buy_quote": 982.98649}, {"ts": 1769848380000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 5904.4, "quote_volume": 499.51224, "trades": 13, "taker_buy_volume": 734.3, "taker_buy_quote": 62.12178}, {"ts": 1769848440000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 6756.6, "quote_volume": 571.60836, "trades": 17, "taker_buy_volume": 1979.9, "taker_buy_quote": 167.49954}, {"ts": 1769848500000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 37070.3, "quote_volume": 3129.16513, "trades": 44, "taker_buy_volume": 17354.3, "taker_buy_quote": 1464.70292}, {"ts": 1769848560000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 9288.9, "quote_volume": 783.41319, "trades": 29, "taker_buy_volume": 870.7, "taker_buy_quote": 73.46293}, {"ts": 1769848620000, "open": 0.0844, "high": 0.0846, "low": 0.0842, "close": 0.0846, "volume": 73996.7, "quote_volume": 6245.1814, "trades": 61, "taker_buy_volume": 46216.9, "taker_buy_quote": 3901.50816}, {"ts": 1769848680000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 1124.6, "quote_volume": 95.09479, "trades": 8, "taker_buy_volume": 660.9, "taker_buy_quote": 55.91214}, {"ts": 1769848740000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 8653.2, "quote_volume": 730.34326, "trades": 14, "taker_buy_volume": 4381.2, "taker_buy_quote": 369.77328}, {"ts": 1769848800000, "open": 0.0843, "high": 0.0844, "low": 0.084, "close": 0.0844, "volume": 219035.4, "quote_volume": 18441.16619, "trades": 128, "taker_buy_volume": 112012.6, "taker_buy_quote": 9433.04461}, {"ts": 1769848860000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 8316.4, "quote_volume": 701.31345, "trades": 17, "taker_buy_volume": 2038.3, "taker_buy_quote": 171.91974}, {"ts": 1769848920000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 22678.6, "quote_volume": 1914.3492, "trades": 21, "taker_buy_volume": 2872.8, "taker_buy_quote": 242.73968}, {"ts": 1769848980000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 19807.5, "quote_volume": 1665.6818, "trades": 28, "taker_buy_volume": 8919.3, "taker_buy_quote": 750.12436}, {"ts": 1769849040000, "open": 0.0841, "high": 0.0844, "low": 0.0841, "close": 0.0844, "volume": 24638.9, "quote_volume": 2075.57812, "trades": 34, "taker_buy_volume": 15655.6, "taker_buy_quote": 1319.59711}, {"ts": 1769849100000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 11979.2, "quote_volume": 1010.98878, "trades": 20, "taker_buy_volume": 8633.6, "taker_buy_quote": 728.65613}, {"ts": 1769849160000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 3701.2, "quote_volume": 311.64104, "trades": 7, "taker_buy_volume": 2065.0, "taker_buy_quote": 173.873}, {"ts": 1769849220000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 13134.7, "quote_volume": 1107.00357, "trades": 20, "taker_buy_volume": 11022.7, "taker_buy_quote": 929.06329}, {"ts": 1769849280000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 25258.3, "quote_volume": 2125.28146, "trades": 21, "taker_buy_volume": 14535.0, "taker_buy_quote": 1223.69716}, {"ts": 1769849340000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0842, "volume": 6435.3, "quote_volume": 542.80242, "trades": 25, "taker_buy_volume": 6174.2, "taker_buy_quote": 520.80244}, {"ts": 1769849400000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 883.8, "quote_volume": 74.47836, "trades": 5, "taker_buy_volume": 501.3, "taker_buy_quote": 42.25959}, {"ts": 1769849460000, "open": 0.0843, "high": 0.0846, "low": 0.0843, "close": 0.0846, "volume": 4840.9, "quote_volume": 409.44096, "trades": 8, "taker_buy_volume": 4719.3, "taker_buy_quote": 399.16576}, {"ts": 1769849520000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 17620.7, "quote_volume": 1492.47329, "trades": 25, "taker_buy_volume": 6011.3, "taker_buy_quote": 509.15711}, {"ts": 1769849580000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 19212.7, "quote_volume": 1629.09895, "trades": 24, "taker_buy_volume": 8198.5, "taker_buy_quote": 695.22079}, {"ts": 1769849640000, "open": 0.0848, "high": 0.085, "low": 0.0847, "close": 0.0848, "volume": 104058.9, "quote_volume": 8829.58591, "trades": 63, "taker_buy_volume": 41070.6, "taker_buy_quote": 3488.1685}, {"ts": 1769849700000, "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0849, "volume": 36967.3, "quote_volume": 3135.25885, "trades": 22, "taker_buy_volume": 27453.8, "taker_buy_quote": 2328.78973}, {"ts": 1769849760000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 8926.9, "quote_volume": 757.51017, "trades": 10, "taker_buy_volume": 6349.2, "taker_buy_quote": 538.90915}, {"ts": 1769849820000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.085, "volume": 11778.6, "quote_volume": 1001.2974, "trades": 16, "taker_buy_volume": 5073.2, "taker_buy_quote": 431.3384}, {"ts": 1769849880000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 4726.6, "quote_volume": 401.74887, "trades": 10, "taker_buy_volume": 2653.4, "taker_buy_quote": 225.539}, {"ts": 1769849940000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 6464.5, "quote_volume": 548.83605, "trades": 13, "taker_buy_volume": 4026.3, "taker_buy_quote": 341.83287}, {"ts": 1769850000000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.085, "volume": 3320.4, "quote_volume": 282.29094, "trades": 13, "taker_buy_volume": 1662.4, "taker_buy_quote": 141.40924}, {"ts": 1769850060000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 855.3, "quote_volume": 72.7005, "trades": 9, "taker_buy_volume": 490.1, "taker_buy_quote": 41.6585}, {"ts": 1769850120000, "open": 0.0851, "high": 0.0853, "low": 0.0851, "close": 0.0853, "volume": 1747.0, "quote_volume": 148.706, "trades": 12, "taker_buy_volume": 1747.0, "taker_buy_quote": 148.706}, {"ts": 1769850180000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 6168.7, "quote_volume": 527.27881, "trades": 11, "taker_buy_volume": 2487.4, "taker_buy_quote": 212.52766}, {"ts": 1769850240000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 5636.0, "quote_volume": 481.34553, "trades": 8, "taker_buy_volume": 5320.7, "taker_buy_quote": 454.39974}, {"ts": 1769850300000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 37451.6, "quote_volume": 3201.14632, "trades": 33, "taker_buy_volume": 11212.0, "taker_buy_quote": 958.15168}, {"ts": 1769850360000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 7215.5, "quote_volume": 616.6793, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850420000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 496.0, "quote_volume": 42.3584, "trades": 2, "taker_buy_volume": 496.0, "taker_buy_quote": 42.3584}, {"ts": 1769850480000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 3234.6, "quote_volume": 276.5583, "trades": 3, "taker_buy_volume": 3234.6, "taker_buy_quote": 276.5583}, {"ts": 1769850540000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 3832.5, "quote_volume": 327.67875, "trades": 6, "taker_buy_volume": 2463.8, "taker_buy_quote": 210.6549}, {"ts": 1769850600000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 201.2, "quote_volume": 17.22272, "trades": 3, "taker_buy_volume": 119.7, "taker_buy_quote": 10.24632}, {"ts": 1769850660000, "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": 1769850720000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 124.1, "quote_volume": 10.62296, "trades": 1, "taker_buy_volume": 124.1, "taker_buy_quote": 10.62296}, {"ts": 1769850780000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 97.0, "quote_volume": 8.3032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850840000, "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": 1769850900000, "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": 1769850960000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 181.1, "quote_volume": 15.48405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851020000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 2586.4, "quote_volume": 221.1372, "trades": 5, "taker_buy_volume": 2586.4, "taker_buy_quote": 221.1372}, {"ts": 1769851080000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 4094.5, "quote_volume": 350.07975, "trades": 9, "taker_buy_volume": 1630.4, "taker_buy_quote": 139.3992}, {"ts": 1769851140000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 735.1, "quote_volume": 62.79621, "trades": 8, "taker_buy_volume": 184.6, "taker_buy_quote": 15.76484}, {"ts": 1769851200000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 10445.0, "quote_volume": 892.003, "trades": 18, "taker_buy_volume": 1631.3, "taker_buy_quote": 139.31302}, {"ts": 1769851260000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 4094.5, "quote_volume": 349.26085, "trades": 12, "taker_buy_volume": 2589.1, "taker_buy_quote": 220.85023}, {"ts": 1769851320000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 121.8, "quote_volume": 10.40172, "trades": 2, "taker_buy_volume": 121.8, "taker_buy_quote": 10.40172}, {"ts": 1769851380000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 358.9, "quote_volume": 30.65006, "trades": 4, "taker_buy_volume": 174.6, "taker_buy_quote": 14.91084}, {"ts": 1769851440000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 946.5, "quote_volume": 80.73645, "trades": 10, "taker_buy_volume": 302.1, "taker_buy_quote": 25.76913}, {"ts": 1769851500000, "open": 0.0853, "high": 0.0853, "low": 0.0851, "close": 0.0851, "volume": 33615.8, "quote_volume": 2863.86322, "trades": 41, "taker_buy_volume": 6450.6, "taker_buy_quote": 549.36413}, {"ts": 1769851560000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 672.4, "quote_volume": 57.28848, "trades": 2, "taker_buy_volume": 672.4, "taker_buy_quote": 57.28848}, {"ts": 1769851620000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 3662.9, "quote_volume": 312.02123, "trades": 7, "taker_buy_volume": 2838.5, "taker_buy_quote": 241.8402}, {"ts": 1769851680000, "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": 1769851740000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 350.9, "quote_volume": 29.86159, "trades": 3, "taker_buy_volume": 227.5, "taker_buy_quote": 19.36025}, {"ts": 1769851800000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 121.1, "quote_volume": 10.31772, "trades": 1, "taker_buy_volume": 121.1, "taker_buy_quote": 10.31772}, {"ts": 1769851860000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 368.4, "quote_volume": 31.44916, "trades": 3, "taker_buy_volume": 245.8, "taker_buy_quote": 20.97912}, {"ts": 1769851920000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 368.3, "quote_volume": 31.48973, "trades": 4, "taker_buy_volume": 368.3, "taker_buy_quote": 31.48973}, {"ts": 1769851980000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 16937.1, "quote_volume": 1449.81576, "trades": 30, "taker_buy_volume": 13264.3, "taker_buy_quote": 1135.42408}, {"ts": 1769852040000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0855, "volume": 3325.0, "quote_volume": 284.76122, "trades": 8, "taker_buy_volume": 1015.6, "taker_buy_quote": 87.03692}, {"ts": 1769852100000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 122.8, "quote_volume": 10.4994, "trades": 1, "taker_buy_volume": 122.8, "taker_buy_quote": 10.4994}, {"ts": 1769852160000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 239.0, "quote_volume": 20.4345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852220000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 119.3, "quote_volume": 10.18822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852280000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 5171.8, "quote_volume": 441.67172, "trades": 8, "taker_buy_volume": 2709.8, "taker_buy_quote": 231.41692}, {"ts": 1769852340000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 7410.8, "quote_volume": 633.6234, "trades": 10, "taker_buy_volume": 3722.8, "taker_buy_quote": 318.2994}, {"ts": 1769852400000, "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": 1769852460000, "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": 1769852520000, "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": 1769852580000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 1416.1, "quote_volume": 120.93494, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852640000, "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": 1769852700000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 1651.1, "quote_volume": 140.97293, "trades": 8, "taker_buy_volume": 1464.2, "taker_buy_quote": 125.03036}, {"ts": 1769852760000, "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": 1769852820000, "open": 0.0853, "high": 0.0853, "low": 0.0851, "close": 0.0852, "volume": 25216.0, "quote_volume": 2148.36822, "trades": 33, "taker_buy_volume": 3171.9, "taker_buy_quote": 270.26438}, {"ts": 1769852880000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 62.2, "quote_volume": 5.29322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852940000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 1322.3, "quote_volume": 112.3955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853000000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 9152.4, "quote_volume": 778.30771, "trades": 26, "taker_buy_volume": 5885.0, "taker_buy_quote": 500.65297}, {"ts": 1769853060000, "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": 1769853120000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 1381.4, "quote_volume": 117.419, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853180000, "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": 1769853240000, "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": 1769853300000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 10432.4, "quote_volume": 888.09736, "trades": 17, "taker_buy_volume": 10432.4, "taker_buy_quote": 888.09736}, {"ts": 1769853360000, "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": 1769853420000, "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": 1769853480000, "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": 1769853540000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 33769.1, "quote_volume": 2875.95903, "trades": 25, "taker_buy_volume": 9151.4, "taker_buy_quote": 779.69928}, {"ts": 1769853600000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 3774.7, "quote_volume": 321.37124, "trades": 12, "taker_buy_volume": 2330.2, "taker_buy_quote": 198.44429}, {"ts": 1769853660000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 3183.7, "quote_volume": 271.25124, "trades": 7, "taker_buy_volume": 181.9, "taker_buy_quote": 15.49788}, {"ts": 1769853720000, "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": 1769853780000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 4400.6, "quote_volume": 375.15869, "trades": 14, "taker_buy_volume": 3001.5, "taker_buy_quote": 255.81546}, {"ts": 1769853840000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 363.7, "quote_volume": 30.9631, "trades": 3, "taker_buy_volume": 121.4, "taker_buy_quote": 10.33114}, {"ts": 1769853900000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 1625.5, "quote_volume": 138.46828, "trades": 6, "taker_buy_volume": 1625.5, "taker_buy_quote": 138.46828}, {"ts": 1769853960000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 121.2, "quote_volume": 10.32624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854020000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 119.6, "quote_volume": 10.17796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854080000, "open": 0.085, "high": 0.085, "low": 0.0848, "close": 0.0849, "volume": 84822.6, "quote_volume": 7201.42098, "trades": 50, "taker_buy_volume": 45916.3, "taker_buy_quote": 3898.19797}, {"ts": 1769854140000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 7572.3, "quote_volume": 642.88827, "trades": 10, "taker_buy_volume": 124.1, "taker_buy_quote": 10.53609}, {"ts": 1769854200000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 2010.5, "quote_volume": 170.69145, "trades": 6, "taker_buy_volume": 1762.3, "taker_buy_quote": 149.61927}, {"ts": 1769854260000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 18463.7, "quote_volume": 1569.4145, "trades": 11, "taker_buy_volume": 10197.5, "taker_buy_quote": 866.7875}, {"ts": 1769854320000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 11617.1, "quote_volume": 987.32201, "trades": 13, "taker_buy_volume": 6185.7, "taker_buy_quote": 525.77227}, {"ts": 1769854380000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854440000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 4694.1, "quote_volume": 398.54154, "trades": 5, "taker_buy_volume": 4571.4, "taker_buy_quote": 388.12431}, {"ts": 1769854500000, "open": 0.0851, "high": 0.0853, "low": 0.0851, "close": 0.0852, "volume": 13423.2, "quote_volume": 1144.37785, "trades": 57, "taker_buy_volume": 10430.3, "taker_buy_quote": 889.37085}, {"ts": 1769854560000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 2914.1, "quote_volume": 247.98991, "trades": 14, "taker_buy_volume": 1746.6, "taker_buy_quote": 148.63566}, {"ts": 1769854620000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 11178.4, "quote_volume": 952.39968, "trades": 9, "taker_buy_volume": 10040.5, "taker_buy_quote": 855.4506}, {"ts": 1769854680000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 7250.2, "quote_volume": 618.44206, "trades": 11, "taker_buy_volume": 5749.0, "taker_buy_quote": 490.3897}, {"ts": 1769854740000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 34840.8, "quote_volume": 2969.56245, "trades": 26, "taker_buy_volume": 13379.4, "taker_buy_quote": 1140.56852}, {"ts": 1769854800000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 245.2, "quote_volume": 20.92793, "trades": 2, "taker_buy_volume": 245.2, "taker_buy_quote": 20.92793}, {"ts": 1769854860000, "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": 1769854920000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 3800.2, "quote_volume": 325.2848, "trades": 6, "taker_buy_volume": 316.1, "taker_buy_quote": 27.04584}, {"ts": 1769854980000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 472.6, "quote_volume": 40.45456, "trades": 3, "taker_buy_volume": 472.6, "taker_buy_quote": 40.45456}, {"ts": 1769855040000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 6301.2, "quote_volume": 539.47212, "trades": 6, "taker_buy_volume": 6301.2, "taker_buy_quote": 539.47212}, {"ts": 1769855100000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 2470.7, "quote_volume": 211.97395, "trades": 7, "taker_buy_volume": 2231.0, "taker_buy_quote": 191.40769}, {"ts": 1769855160000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 858.5, "quote_volume": 73.6593, "trades": 4, "taker_buy_volume": 735.7, "taker_buy_quote": 63.12306}, {"ts": 1769855220000, "open": 0.0858, "high": 0.086, "low": 0.0858, "close": 0.086, "volume": 16330.9, "quote_volume": 1403.92089, "trades": 12, "taker_buy_volume": 14543.7, "taker_buy_quote": 1250.22169}, {"ts": 1769855280000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 1383.6, "quote_volume": 118.9896, "trades": 2, "taker_buy_volume": 123.6, "taker_buy_quote": 10.6296}, {"ts": 1769855340000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 2671.7, "quote_volume": 229.6135, "trades": 11, "taker_buy_volume": 2161.6, "taker_buy_quote": 185.79591}, {"ts": 1769855400000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 13182.7, "quote_volume": 1133.90713, "trades": 9, "taker_buy_volume": 11353.6, "taker_buy_quote": 976.42162}, {"ts": 1769855460000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 14169.3, "quote_volume": 1217.18161, "trades": 13, "taker_buy_volume": 9155.9, "taker_buy_quote": 786.49181}, {"ts": 1769855520000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 3501.3, "quote_volume": 301.1118, "trades": 9, "taker_buy_volume": 2525.3, "taker_buy_quote": 217.1758}, {"ts": 1769855580000, "open": 0.086, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 6222.6, "quote_volume": 534.33392, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855640000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 7999.1, "quote_volume": 684.7478, "trades": 10, "taker_buy_volume": 1629.1, "taker_buy_quote": 139.4758}, {"ts": 1769855700000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 1033.7, "quote_volume": 88.48472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855760000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 9580.1, "quote_volume": 819.39366, "trades": 19, "taker_buy_volume": 601.2, "taker_buy_quote": 51.46272}, {"ts": 1769855820000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 2508.7, "quote_volume": 214.74472, "trades": 5, "taker_buy_volume": 1471.3, "taker_buy_quote": 125.94328}, {"ts": 1769855880000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 112.8, "quote_volume": 9.6444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855940000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 2641.1, "quote_volume": 226.31774, "trades": 6, "taker_buy_volume": 2396.8, "taker_buy_quote": 205.39363}, {"ts": 1769856000000, "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": 1769856060000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 633.7, "quote_volume": 54.24472, "trades": 5, "taker_buy_volume": 633.7, "taker_buy_quote": 54.24472}, {"ts": 1769856120000, "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": 1769856180000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 2278.4, "quote_volume": 195.03104, "trades": 3, "taker_buy_volume": 124.4, "taker_buy_quote": 10.64864}, {"ts": 1769856240000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 151.1, "quote_volume": 12.91905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856300000, "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": 1769856360000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 2804.5, "quote_volume": 240.0652, "trades": 5, "taker_buy_volume": 463.9, "taker_buy_quote": 39.70984}, {"ts": 1769856420000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 3136.7, "quote_volume": 268.45192, "trades": 11, "taker_buy_volume": 553.2, "taker_buy_quote": 47.32297}, {"ts": 1769856480000, "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": 1769856540000, "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": 1769856600000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 119.1, "quote_volume": 10.19496, "trades": 2, "taker_buy_volume": 119.1, "taker_buy_quote": 10.19496}, {"ts": 1769856660000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 2025.7, "quote_volume": 173.39992, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856720000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 186.2, "quote_volume": 15.9201, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856780000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 1492.3, "quote_volume": 127.59165, "trades": 7, "taker_buy_volume": 243.6, "taker_buy_quote": 20.8278}, {"ts": 1769856840000, "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": 1769856900000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 2765.9, "quote_volume": 236.22005, "trades": 13, "taker_buy_volume": 1322.0, "taker_buy_quote": 112.8988}, {"ts": 1769856960000, "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": 1769857020000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 3923.8, "quote_volume": 335.4849, "trades": 8, "taker_buy_volume": 2582.7, "taker_buy_quote": 220.82085}, {"ts": 1769857080000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 2825.0, "quote_volume": 241.67581, "trades": 5, "taker_buy_volume": 2825.0, "taker_buy_quote": 241.67581}, {"ts": 1769857140000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 62.0, "quote_volume": 5.3072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857200000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 4425.8, "quote_volume": 378.4059, "trades": 11, "taker_buy_volume": 244.9, "taker_buy_quote": 20.93895}, {"ts": 1769857260000, "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": 1769857320000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 2305.6, "quote_volume": 196.89824, "trades": 12, "taker_buy_volume": 555.3, "taker_buy_quote": 47.42262}, {"ts": 1769857380000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 2838.3, "quote_volume": 242.67465, "trades": 7, "taker_buy_volume": 1627.9, "taker_buy_quote": 139.18545}, {"ts": 1769857440000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 302.2, "quote_volume": 25.8381, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857500000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 3370.7, "quote_volume": 287.85778, "trades": 6, "taker_buy_volume": 3370.7, "taker_buy_quote": 287.85778}, {"ts": 1769857560000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 185.0, "quote_volume": 15.799, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857620000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 305.7, "quote_volume": 26.10678, "trades": 3, "taker_buy_volume": 185.4, "taker_buy_quote": 15.83316}, {"ts": 1769857680000, "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": 1769857740000, "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": 1769857800000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 1503.3, "quote_volume": 128.08116, "trades": 6, "taker_buy_volume": 181.2, "taker_buy_quote": 15.43824}, {"ts": 1769857860000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 63973.1, "quote_volume": 5444.25748, "trades": 47, "taker_buy_volume": 18762.1, "taker_buy_quote": 1596.67339}, {"ts": 1769857920000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 13859.9, "quote_volume": 1179.47749, "trades": 25, "taker_buy_volume": 8199.3, "taker_buy_quote": 697.76043}, {"ts": 1769857980000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 544.9, "quote_volume": 46.3165, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858040000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 5362.5, "quote_volume": 455.8125, "trades": 14, "taker_buy_volume": 5180.2, "taker_buy_quote": 440.317}, {"ts": 1769858100000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 4609.1, "quote_volume": 392.11418, "trades": 10, "taker_buy_volume": 4074.4, "taker_buy_quote": 346.69968}, {"ts": 1769858160000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 6245.0, "quote_volume": 531.4495, "trades": 7, "taker_buy_volume": 6245.0, "taker_buy_quote": 531.4495}, {"ts": 1769858220000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 2613.0, "quote_volume": 222.3663, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858280000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 12201.6, "quote_volume": 1038.35616, "trades": 4, "taker_buy_volume": 12201.6, "taker_buy_quote": 1038.35616}, {"ts": 1769858340000, "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": 1769858400000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 3548.2, "quote_volume": 302.30664, "trades": 10, "taker_buy_volume": 120.2, "taker_buy_quote": 10.24104}, {"ts": 1769858460000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 4532.5, "quote_volume": 385.72797, "trades": 12, "taker_buy_volume": 1141.1, "taker_buy_quote": 97.11983}, {"ts": 1769858520000, "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": 1769858580000, "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": 1769858640000, "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": 1769858700000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 123.9, "quote_volume": 10.55628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858760000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 121.0, "quote_volume": 10.3092, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 10.3092}, {"ts": 1769858820000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 334.5, "quote_volume": 28.48733, "trades": 3, "taker_buy_volume": 120.7, "taker_buy_quote": 10.27157}, {"ts": 1769858880000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 795.9, "quote_volume": 67.81068, "trades": 6, "taker_buy_volume": 121.8, "taker_buy_quote": 10.37736}, {"ts": 1769858940000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 1283.7, "quote_volume": 109.37124, "trades": 3, "taker_buy_volume": 1283.7, "taker_buy_quote": 109.37124}, {"ts": 1769859000000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 122.0, "quote_volume": 10.3822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859060000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 3928.6, "quote_volume": 334.32386, "trades": 4, "taker_buy_volume": 3928.6, "taker_buy_quote": 334.32386}, {"ts": 1769859120000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 14689.3, "quote_volume": 1250.05943, "trades": 5, "taker_buy_volume": 13222.2, "taker_buy_quote": 1125.20922}, {"ts": 1769859180000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 1480.9, "quote_volume": 126.02459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859240000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 6234.4, "quote_volume": 529.924, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859300000, "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": 1769859360000, "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": 1769859420000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 13512.4, "quote_volume": 1147.20276, "trades": 13, "taker_buy_volume": 10880.1, "taker_buy_quote": 923.72049}, {"ts": 1769859480000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 6167.2, "quote_volume": 524.20449, "trades": 8, "taker_buy_volume": 3845.8, "taker_buy_quote": 326.893}, {"ts": 1769859540000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 243.6, "quote_volume": 20.706, "trades": 3, "taker_buy_volume": 122.4, "taker_buy_quote": 10.404}, {"ts": 1769859600000, "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": 1769859660000, "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": 1769859720000, "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": 1769859780000, "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": 1769859840000, "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": 1769859900000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 1556.8, "quote_volume": 132.328, "trades": 9, "taker_buy_volume": 1556.8, "taker_buy_quote": 132.328}, {"ts": 1769859960000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 16524.4, "quote_volume": 1404.574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860020000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 263.6, "quote_volume": 22.37964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860080000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 13871.8, "quote_volume": 1177.49405, "trades": 9, "taker_buy_volume": 1260.0, "taker_buy_quote": 106.848}, {"ts": 1769860140000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 20690.5, "quote_volume": 1751.10564, "trades": 9, "taker_buy_volume": 1383.9, "taker_buy_quote": 117.21633}, {"ts": 1769860200000, "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": 1769860260000, "open": 0.0846, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 30517.9, "quote_volume": 2579.58538, "trades": 27, "taker_buy_volume": 24006.1, "taker_buy_quote": 2028.81936}, {"ts": 1769860320000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 3967.8, "quote_volume": 335.81002, "trades": 16, "taker_buy_volume": 243.2, "taker_buy_quote": 20.57472}, {"ts": 1769860380000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1695.1, "quote_volume": 143.57497, "trades": 8, "taker_buy_volume": 1695.1, "taker_buy_quote": 143.57497}, {"ts": 1769860440000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 15242.3, "quote_volume": 1289.69249, "trades": 19, "taker_buy_volume": 119.6, "taker_buy_quote": 10.13012}, {"ts": 1769860500000, "open": 0.0846, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 29847.3, "quote_volume": 2525.11904, "trades": 25, "taker_buy_volume": 970.3, "taker_buy_quote": 82.18441}, {"ts": 1769860560000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 16591.9, "quote_volume": 1403.32955, "trades": 18, "taker_buy_volume": 487.9, "taker_buy_quote": 41.27634}, {"ts": 1769860620000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 18834.2, "quote_volume": 1591.97112, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860680000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 8140.4, "quote_volume": 687.03314, "trades": 9, "taker_buy_volume": 245.4, "taker_buy_quote": 20.72418}, {"ts": 1769860740000, "open": 0.0844, "high": 0.0844, "low": 0.0842, "close": 0.0844, "volume": 15515.5, "quote_volume": 1307.85899, "trades": 42, "taker_buy_volume": 4702.4, "taker_buy_quote": 396.46155}, {"ts": 1769860800000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 120.2, "quote_volume": 10.14488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860860000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 5435.3, "quote_volume": 458.19579, "trades": 7, "taker_buy_volume": 5360.8, "taker_buy_quote": 451.91544}, {"ts": 1769860920000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 2009.9, "quote_volume": 169.63556, "trades": 17, "taker_buy_volume": 2009.9, "taker_buy_quote": 169.63556}, {"ts": 1769860980000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 122.5, "quote_volume": 10.339, "trades": 1, "taker_buy_volume": 122.5, "taker_buy_quote": 10.339}, {"ts": 1769861040000, "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": 1769861100000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 1698.9, "quote_volume": 143.38716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861160000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 3847.4, "quote_volume": 325.0929, "trades": 5, "taker_buy_volume": 1506.8, "taker_buy_quote": 127.3122}, {"ts": 1769861220000, "open": 0.0844, "high": 0.0844, "low": 0.0842, "close": 0.0842, "volume": 12515.3, "quote_volume": 1054.98484, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861280000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 124.5, "quote_volume": 10.49535, "trades": 1, "taker_buy_volume": 124.5, "taker_buy_quote": 10.49535}, {"ts": 1769861340000, "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": 1769861400000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 2811.1, "quote_volume": 236.69985, "trades": 4, "taker_buy_volume": 1379.4, "taker_buy_quote": 116.00754}, {"ts": 1769861460000, "open": 0.0841, "high": 0.0841, "low": 0.0835, "close": 0.0836, "volume": 201983.3, "quote_volume": 16928.4222, "trades": 154, "taker_buy_volume": 58144.5, "taker_buy_quote": 4872.80097}, {"ts": 1769861520000, "open": 0.0836, "high": 0.0839, "low": 0.0836, "close": 0.0836, "volume": 17746.4, "quote_volume": 1484.78044, "trades": 23, "taker_buy_volume": 9876.8, "taker_buy_quote": 826.45325}, {"ts": 1769861580000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 13462.2, "quote_volume": 1126.78614, "trades": 12, "taker_buy_volume": 242.5, "taker_buy_quote": 20.29725}, {"ts": 1769861640000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 119.8, "quote_volume": 10.02726, "trades": 2, "taker_buy_volume": 119.8, "taker_buy_quote": 10.02726}, {"ts": 1769861700000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 449.5, "quote_volume": 37.62315, "trades": 4, "taker_buy_volume": 123.0, "taker_buy_quote": 10.2951}, {"ts": 1769861760000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0839, "volume": 4089.0, "quote_volume": 343.01835, "trades": 6, "taker_buy_volume": 4089.0, "taker_buy_quote": 343.01835}, {"ts": 1769861820000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 994.8, "quote_volume": 83.46372, "trades": 4, "taker_buy_volume": 870.2, "taker_buy_quote": 73.00978}, {"ts": 1769861880000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 19980.9, "quote_volume": 1676.23505, "trades": 13, "taker_buy_volume": 15290.0, "taker_buy_quote": 1282.66854}, {"ts": 1769861940000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 3958.5, "quote_volume": 332.07819, "trades": 13, "taker_buy_volume": 3558.9, "taker_buy_quote": 298.59171}, {"ts": 1769862000000, "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": 1769862060000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 10532.2, "quote_volume": 882.6166, "trades": 26, "taker_buy_volume": 6734.6, "taker_buy_quote": 564.35948}, {"ts": 1769862120000, "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 15847.7, "quote_volume": 1329.95037, "trades": 20, "taker_buy_volume": 14775.6, "taker_buy_quote": 1240.10839}, {"ts": 1769862180000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 243.8, "quote_volume": 20.46722, "trades": 4, "taker_buy_volume": 243.8, "taker_buy_quote": 20.46722}, {"ts": 1769862240000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 2528.0, "quote_volume": 212.6048, "trades": 3, "taker_buy_volume": 2528.0, "taker_buy_quote": 212.6048}, {"ts": 1769862300000, "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": 1769862360000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 55606.9, "quote_volume": 4682.01151, "trades": 26, "taker_buy_volume": 23814.4, "taker_buy_quote": 2005.17248}, {"ts": 1769862420000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 23231.0, "quote_volume": 1958.08508, "trades": 11, "taker_buy_volume": 23231.0, "taker_buy_quote": 1958.08508}, {"ts": 1769862480000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 464.6, "quote_volume": 39.11932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862540000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 274.9, "quote_volume": 23.17407, "trades": 1, "taker_buy_volume": 274.9, "taker_buy_quote": 23.17407}, {"ts": 1769862600000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 30878.7, "quote_volume": 2599.98654, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862660000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 3778.6, "quote_volume": 317.6718, "trades": 3, "taker_buy_volume": 119.7, "taker_buy_quote": 10.04283}, {"ts": 1769862720000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 245.5, "quote_volume": 20.63411, "trades": 4, "taker_buy_volume": 245.5, "taker_buy_quote": 20.63411}, {"ts": 1769862780000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 1655.3, "quote_volume": 139.21073, "trades": 3, "taker_buy_volume": 122.3, "taker_buy_quote": 10.28543}, {"ts": 1769862840000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 2156.9, "quote_volume": 181.1796, "trades": 5, "taker_buy_volume": 1276.6, "taker_buy_quote": 107.2344}, {"ts": 1769862900000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 124.4, "quote_volume": 10.4496, "trades": 2, "taker_buy_volume": 124.4, "taker_buy_quote": 10.4496}, {"ts": 1769862960000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 11191.8, "quote_volume": 939.73774, "trades": 14, "taker_buy_volume": 365.2, "taker_buy_quote": 30.64028}, {"ts": 1769863020000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 4136.7, "quote_volume": 347.20743, "trades": 13, "taker_buy_volume": 4136.7, "taker_buy_quote": 347.20743}, {"ts": 1769863080000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 15346.8, "quote_volume": 1289.25301, "trades": 10, "taker_buy_volume": 353.6, "taker_buy_quote": 29.72586}, {"ts": 1769863140000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 2397.1, "quote_volume": 201.3564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863200000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 363.2, "quote_volume": 30.53312, "trades": 4, "taker_buy_volume": 363.2, "taker_buy_quote": 30.53312}, {"ts": 1769863260000, "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": 1769863320000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 63.0, "quote_volume": 5.2983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863380000, "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": 1769863440000, "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": 1769863500000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 247.0, "quote_volume": 20.7727, "trades": 3, "taker_buy_volume": 247.0, "taker_buy_quote": 20.7727}, {"ts": 1769863560000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 2721.9, "quote_volume": 228.91179, "trades": 10, "taker_buy_volume": 343.9, "taker_buy_quote": 28.92199}, {"ts": 1769863620000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 2280.2, "quote_volume": 191.5368, "trades": 5, "taker_buy_volume": 1323.1, "taker_buy_quote": 111.1404}, {"ts": 1769863680000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 4649.9, "quote_volume": 390.57293, "trades": 8, "taker_buy_volume": 3972.2, "taker_buy_quote": 333.64613}, {"ts": 1769863740000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 2403.8, "quote_volume": 201.67882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863800000, "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": 1769863860000, "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": 1769863920000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 9896.8, "quote_volume": 830.24702, "trades": 19, "taker_buy_volume": 4619.3, "taker_buy_quote": 387.55927}, {"ts": 1769863980000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 241.4, "quote_volume": 20.2776, "trades": 3, "taker_buy_volume": 241.4, "taker_buy_quote": 20.2776}, {"ts": 1769864040000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 2960.8, "quote_volume": 249.00328, "trades": 9, "taker_buy_volume": 491.1, "taker_buy_quote": 41.30151}, {"ts": 1769864100000, "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": 1769864160000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 309.2, "quote_volume": 26.00372, "trades": 5, "taker_buy_volume": 246.1, "taker_buy_quote": 20.69701}, {"ts": 1769864220000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 2523.7, "quote_volume": 211.9908, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864280000, "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": 1769864340000, "open": 0.0839, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 28291.1, "quote_volume": 2368.49144, "trades": 22, "taker_buy_volume": 2324.4, "taker_buy_quote": 194.841}, {"ts": 1769864400000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 28442.9, "quote_volume": 2381.44298, "trades": 20, "taker_buy_volume": 10805.1, "taker_buy_quote": 905.15912}, {"ts": 1769864460000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 185.4, "quote_volume": 15.53652, "trades": 2, "taker_buy_volume": 185.4, "taker_buy_quote": 15.53652}, {"ts": 1769864520000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 21393.1, "quote_volume": 1792.74178, "trades": 19, "taker_buy_volume": 17636.8, "taker_buy_quote": 1477.96384}, {"ts": 1769864580000, "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": 1769864640000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 1100.7, "quote_volume": 92.34873, "trades": 5, "taker_buy_volume": 172.7, "taker_buy_quote": 14.48953}, {"ts": 1769864700000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 2865.2, "quote_volume": 240.39028, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864760000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 368.3, "quote_volume": 30.90037, "trades": 4, "taker_buy_volume": 185.1, "taker_buy_quote": 15.52989}, {"ts": 1769864820000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 5513.3, "quote_volume": 462.56587, "trades": 11, "taker_buy_volume": 5210.9, "taker_buy_quote": 437.19451}, {"ts": 1769864880000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 90.4, "quote_volume": 7.57552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864940000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 930.9, "quote_volume": 78.10251, "trades": 4, "taker_buy_volume": 444.7, "taker_buy_quote": 37.31033}, {"ts": 1769865000000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 6878.9, "quote_volume": 576.80993, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865060000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 137.6, "quote_volume": 11.51712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865120000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 1778.5, "quote_volume": 149.0383, "trades": 8, "taker_buy_volume": 670.3, "taker_buy_quote": 56.17114}, {"ts": 1769865180000, "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": 1769865240000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 7738.2, "quote_volume": 647.69933, "trades": 7, "taker_buy_volume": 7738.2, "taker_buy_quote": 647.69933}, {"ts": 1769865300000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 7291.6, "quote_volume": 610.30692, "trades": 7, "taker_buy_volume": 4968.3, "taker_buy_quote": 415.84671}, {"ts": 1769865360000, "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": 1769865420000, "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": 1769865480000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 6998.1, "quote_volume": 585.94424, "trades": 12, "taker_buy_volume": 2759.3, "taker_buy_quote": 231.09144}, {"ts": 1769865540000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 6122.7, "quote_volume": 511.95772, "trades": 7, "taker_buy_volume": 1122.7, "taker_buy_quote": 93.95772}, {"ts": 1769865600000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 118.9, "quote_volume": 9.95193, "trades": 1, "taker_buy_volume": 118.9, "taker_buy_quote": 9.95193}, {"ts": 1769865660000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 84.0, "quote_volume": 7.0308, "trades": 1, "taker_buy_volume": 84.0, "taker_buy_quote": 7.0308}, {"ts": 1769865720000, "open": 0.0836, "high": 0.0836, "low": 0.0831, "close": 0.0833, "volume": 55541.3, "quote_volume": 4626.75401, "trades": 60, "taker_buy_volume": 18073.1, "taker_buy_quote": 1505.0985}, {"ts": 1769865780000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 1180.7, "quote_volume": 98.35231, "trades": 4, "taker_buy_volume": 1180.7, "taker_buy_quote": 98.35231}, {"ts": 1769865840000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 4757.2, "quote_volume": 396.27476, "trades": 3, "taker_buy_volume": 123.4, "taker_buy_quote": 10.27922}, {"ts": 1769865900000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 11073.7, "quote_volume": 923.21075, "trades": 7, "taker_buy_volume": 11073.7, "taker_buy_quote": 923.21075}, {"ts": 1769865960000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 9658.8, "quote_volume": 805.54392, "trades": 7, "taker_buy_volume": 6761.8, "taker_buy_quote": 563.93412}, {"ts": 1769866020000, "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": 1769866080000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 8228.7, "quote_volume": 686.26738, "trades": 15, "taker_buy_volume": 5461.3, "taker_buy_quote": 455.47242}, {"ts": 1769866140000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 243.7, "quote_volume": 20.32458, "trades": 3, "taker_buy_volume": 120.4, "taker_buy_quote": 10.04136}, {"ts": 1769866200000, "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": 1769866260000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 46500.5, "quote_volume": 3881.99951, "trades": 31, "taker_buy_volume": 39956.3, "taker_buy_quote": 3336.20089}, {"ts": 1769866320000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 5166.5, "quote_volume": 430.38187, "trades": 10, "taker_buy_volume": 5044.1, "taker_buy_quote": 420.18595}, {"ts": 1769866380000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 4552.0, "quote_volume": 379.19406, "trades": 4, "taker_buy_volume": 4552.0, "taker_buy_quote": 379.19406}, {"ts": 1769866440000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 400.7, "quote_volume": 33.43229, "trades": 3, "taker_buy_volume": 139.1, "taker_buy_quote": 11.61485}, {"ts": 1769866500000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 4665.1, "quote_volume": 388.61495, "trades": 4, "taker_buy_volume": 243.3, "taker_buy_quote": 20.27901}, {"ts": 1769866560000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 8388.6, "quote_volume": 699.63354, "trades": 11, "taker_buy_volume": 1501.7, "taker_buy_quote": 125.25377}, {"ts": 1769866620000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 167.8, "quote_volume": 13.99452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866680000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 124.2, "quote_volume": 10.35828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866740000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 124.5, "quote_volume": 10.37085, "trades": 1, "taker_buy_volume": 124.5, "taker_buy_quote": 10.37085}, {"ts": 1769866800000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 249.1, "quote_volume": 20.75003, "trades": 4, "taker_buy_volume": 185.4, "taker_buy_quote": 15.44382}, {"ts": 1769866860000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 827.9, "quote_volume": 68.96407, "trades": 6, "taker_buy_volume": 827.9, "taker_buy_quote": 68.96407}, {"ts": 1769866920000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 199.1, "quote_volume": 16.57247, "trades": 3, "taker_buy_volume": 73.5, "taker_buy_quote": 6.12255}, {"ts": 1769866980000, "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": 1769867040000, "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": 1769867100000, "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": 1769867160000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 1940.0, "quote_volume": 161.602, "trades": 9, "taker_buy_volume": 1382.1, "taker_buy_quote": 115.12893}, {"ts": 1769867220000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 3350.0, "quote_volume": 278.97832, "trades": 23, "taker_buy_volume": 2702.8, "taker_buy_quote": 225.13128}, {"ts": 1769867280000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 241.2, "quote_volume": 20.06784, "trades": 2, "taker_buy_volume": 241.2, "taker_buy_quote": 20.06784}, {"ts": 1769867340000, "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": 1769867400000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 369.0, "quote_volume": 30.7377, "trades": 3, "taker_buy_volume": 247.1, "taker_buy_quote": 20.58343}, {"ts": 1769867460000, "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": 1769867520000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 124.7, "quote_volume": 10.38751, "trades": 1, "taker_buy_volume": 124.7, "taker_buy_quote": 10.38751}, {"ts": 1769867580000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 238.6, "quote_volume": 19.87538, "trades": 2, "taker_buy_volume": 238.6, "taker_buy_quote": 19.87538}, {"ts": 1769867640000, "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": 1769867700000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 548.8, "quote_volume": 45.75746, "trades": 4, "taker_buy_volume": 305.0, "taker_buy_quote": 25.437}, {"ts": 1769867760000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 1379.5, "quote_volume": 114.91235, "trades": 2, "taker_buy_volume": 1379.5, "taker_buy_quote": 114.91235}, {"ts": 1769867820000, "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": 1769867880000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 1384.7, "quote_volume": 115.34551, "trades": 2, "taker_buy_volume": 1384.7, "taker_buy_quote": 115.34551}, {"ts": 1769867940000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 1382.6, "quote_volume": 115.17058, "trades": 2, "taker_buy_volume": 1382.6, "taker_buy_quote": 115.17058}, {"ts": 1769868000000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 4370.2, "quote_volume": 364.47468, "trades": 10, "taker_buy_volume": 3723.6, "taker_buy_quote": 310.54824}, {"ts": 1769868060000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 2021.2, "quote_volume": 168.7702, "trades": 7, "taker_buy_volume": 519.4, "taker_buy_quote": 43.3699}, {"ts": 1769868120000, "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": 1769868180000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 31903.6, "quote_volume": 2665.14687, "trades": 22, "taker_buy_volume": 27483.4, "taker_buy_quote": 2296.06017}, {"ts": 1769868240000, "open": 0.0834, "high": 0.0837, "low": 0.0834, "close": 0.0837, "volume": 9005.6, "quote_volume": 753.41487, "trades": 19, "taker_buy_volume": 3129.8, "taker_buy_quote": 261.80181}, {"ts": 1769868300000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 33471.9, "quote_volume": 2799.94155, "trades": 26, "taker_buy_volume": 8391.5, "taker_buy_quote": 702.1222}, {"ts": 1769868360000, "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": 1769868420000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 7201.5, "quote_volume": 602.03315, "trades": 7, "taker_buy_volume": 1380.9, "taker_buy_quote": 115.44324}, {"ts": 1769868480000, "open": 0.0834, "high": 0.0834, "low": 0.0831, "close": 0.0831, "volume": 1275.1, "quote_volume": 106.07527, "trades": 9, "taker_buy_volume": 366.4, "taker_buy_quote": 30.48448}, {"ts": 1769868540000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 12309.0, "quote_volume": 1022.47916, "trades": 24, "taker_buy_volume": 8321.6, "taker_buy_quote": 691.52496}, {"ts": 1769868600000, "open": 0.0832, "high": 0.0834, "low": 0.083, "close": 0.083, "volume": 18198.0, "quote_volume": 1510.80698, "trades": 14, "taker_buy_volume": 838.0, "taker_buy_quote": 69.85222}, {"ts": 1769868660000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 3537.4, "quote_volume": 294.32076, "trades": 20, "taker_buy_volume": 1714.1, "taker_buy_quote": 142.62222}, {"ts": 1769868720000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 883.9, "quote_volume": 73.54048, "trades": 5, "taker_buy_volume": 183.9, "taker_buy_quote": 15.30048}, {"ts": 1769868780000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 63.8, "quote_volume": 5.30816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868840000, "open": 0.0832, "high": 0.0832, "low": 0.0827, "close": 0.0831, "volume": 52126.4, "quote_volume": 4320.11895, "trades": 80, "taker_buy_volume": 25051.6, "taker_buy_quote": 2075.44809}, {"ts": 1769868900000, "open": 0.0831, "high": 0.0832, "low": 0.0829, "close": 0.0831, "volume": 47499.1, "quote_volume": 3943.59633, "trades": 53, "taker_buy_volume": 23649.9, "taker_buy_quote": 1964.97424}, {"ts": 1769868960000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 1992.4, "quote_volume": 165.5316, "trades": 9, "taker_buy_volume": 608.4, "taker_buy_quote": 50.5336}, {"ts": 1769869020000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 26861.8, "quote_volume": 2229.77554, "trades": 8, "taker_buy_volume": 245.3, "taker_buy_quote": 20.37198}, {"ts": 1769869080000, "open": 0.083, "high": 0.083, "low": 0.0824, "close": 0.0825, "volume": 27985.0, "quote_volume": 2312.31056, "trades": 30, "taker_buy_volume": 5743.5, "taker_buy_quote": 475.80279}, {"ts": 1769869140000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 38906.8, "quote_volume": 3209.25332, "trades": 43, "taker_buy_volume": 20170.5, "taker_buy_quote": 1664.47398}, {"ts": 1769869200000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 18047.4, "quote_volume": 1490.5229, "trades": 29, "taker_buy_volume": 3864.6, "taker_buy_quote": 318.90262}, {"ts": 1769869260000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 24909.4, "quote_volume": 2057.31894, "trades": 15, "taker_buy_volume": 10867.9, "taker_buy_quote": 897.67626}, {"ts": 1769869320000, "open": 0.0825, "high": 0.0825, "low": 0.082, "close": 0.0822, "volume": 51456.4, "quote_volume": 4228.39105, "trades": 52, "taker_buy_volume": 8496.5, "taker_buy_quote": 698.24068}, {"ts": 1769869380000, "open": 0.0822, "high": 0.0822, "low": 0.0819, "close": 0.0821, "volume": 80349.2, "quote_volume": 6592.42857, "trades": 100, "taker_buy_volume": 43394.3, "taker_buy_quote": 3561.02647}, {"ts": 1769869440000, "open": 0.0822, "high": 0.0822, "low": 0.0813, "close": 0.0815, "volume": 243365.5, "quote_volume": 19888.68365, "trades": 195, "taker_buy_volume": 97228.1, "taker_buy_quote": 7951.59185}, {"ts": 1769869500000, "open": 0.0816, "high": 0.0818, "low": 0.0814, "close": 0.0815, "volume": 55629.8, "quote_volume": 4539.5006, "trades": 54, "taker_buy_volume": 18185.3, "taker_buy_quote": 1486.75217}, {"ts": 1769869560000, "open": 0.0814, "high": 0.0814, "low": 0.0794, "close": 0.0803, "volume": 553148.4, "quote_volume": 44497.88264, "trades": 438, "taker_buy_volume": 315609.8, "taker_buy_quote": 25419.54024}, {"ts": 1769869620000, "open": 0.0802, "high": 0.0805, "low": 0.0791, "close": 0.08, "volume": 422883.2, "quote_volume": 33806.91019, "trades": 410, "taker_buy_volume": 218361.9, "taker_buy_quote": 17452.13183}, {"ts": 1769869680000, "open": 0.0801, "high": 0.0803, "low": 0.0796, "close": 0.08, "volume": 138132.9, "quote_volume": 11047.98154, "trades": 167, "taker_buy_volume": 69905.8, "taker_buy_quote": 5589.671}, {"ts": 1769869740000, "open": 0.0801, "high": 0.0802, "low": 0.0792, "close": 0.0799, "volume": 135407.8, "quote_volume": 10807.72862, "trades": 273, "taker_buy_volume": 69109.5, "taker_buy_quote": 5517.59851}, {"ts": 1769869800000, "open": 0.0798, "high": 0.0805, "low": 0.0796, "close": 0.0801, "volume": 84442.8, "quote_volume": 6761.9078, "trades": 127, "taker_buy_volume": 40910.2, "taker_buy_quote": 3276.24117}, {"ts": 1769869860000, "open": 0.0801, "high": 0.0801, "low": 0.0782, "close": 0.0788, "volume": 316636.9, "quote_volume": 25034.12346, "trades": 270, "taker_buy_volume": 89800.0, "taker_buy_quote": 7105.63566}, {"ts": 1769869920000, "open": 0.0789, "high": 0.0796, "low": 0.0788, "close": 0.0794, "volume": 243506.6, "quote_volume": 19276.41713, "trades": 251, "taker_buy_volume": 103781.9, "taker_buy_quote": 8217.50082}, {"ts": 1769869980000, "open": 0.0794, "high": 0.0797, "low": 0.0791, "close": 0.0794, "volume": 144662.3, "quote_volume": 11485.33428, "trades": 166, "taker_buy_volume": 46898.3, "taker_buy_quote": 3721.48827}, {"ts": 1769870040000, "open": 0.0793, "high": 0.0795, "low": 0.0791, "close": 0.0792, "volume": 58166.1, "quote_volume": 4612.10718, "trades": 52, "taker_buy_volume": 28426.8, "taker_buy_quote": 2255.74694}, {"ts": 1769870100000, "open": 0.0792, "high": 0.0795, "low": 0.0791, "close": 0.0793, "volume": 60828.7, "quote_volume": 4826.96493, "trades": 94, "taker_buy_volume": 26741.5, "taker_buy_quote": 2122.02205}, {"ts": 1769870160000, "open": 0.0793, "high": 0.0795, "low": 0.0788, "close": 0.0791, "volume": 120891.7, "quote_volume": 9558.58126, "trades": 125, "taker_buy_volume": 56665.4, "taker_buy_quote": 4480.57623}, {"ts": 1769870220000, "open": 0.0791, "high": 0.0792, "low": 0.0787, "close": 0.0789, "volume": 81644.5, "quote_volume": 6438.92859, "trades": 83, "taker_buy_volume": 49701.9, "taker_buy_quote": 3919.80846}, {"ts": 1769870280000, "open": 0.0788, "high": 0.079, "low": 0.0781, "close": 0.0789, "volume": 172081.3, "quote_volume": 13511.80414, "trades": 181, "taker_buy_volume": 94791.0, "taker_buy_quote": 7444.60639}, {"ts": 1769870340000, "open": 0.0788, "high": 0.079, "low": 0.0785, "close": 0.079, "volume": 35783.1, "quote_volume": 2818.60485, "trades": 58, "taker_buy_volume": 15219.8, "taker_buy_quote": 1198.0638}, {"ts": 1769870400000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 18365.1, "quote_volume": 1447.75333, "trades": 42, "taker_buy_volume": 4228.0, "taker_buy_quote": 333.4552}, {"ts": 1769870460000, "open": 0.0786, "high": 0.0789, "low": 0.0786, "close": 0.0786, "volume": 15888.0, "quote_volume": 1249.98688, "trades": 35, "taker_buy_volume": 4421.2, "taker_buy_quote": 347.79031}, {"ts": 1769870520000, "open": 0.0784, "high": 0.0786, "low": 0.0776, "close": 0.0783, "volume": 323466.9, "quote_volume": 25219.42027, "trades": 352, "taker_buy_volume": 132254.5, "taker_buy_quote": 10310.28432}, {"ts": 1769870580000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0782, "volume": 48280.8, "quote_volume": 3776.4483, "trades": 67, "taker_buy_volume": 28415.7, "taker_buy_quote": 2223.33812}, {"ts": 1769870640000, "open": 0.0782, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 21090.9, "quote_volume": 1650.33544, "trades": 41, "taker_buy_volume": 8970.7, "taker_buy_quote": 701.90718}, {"ts": 1769870700000, "open": 0.0783, "high": 0.0786, "low": 0.078, "close": 0.0785, "volume": 29970.6, "quote_volume": 2348.54466, "trades": 63, "taker_buy_volume": 11310.3, "taker_buy_quote": 885.66443}, {"ts": 1769870760000, "open": 0.0785, "high": 0.0792, "low": 0.0785, "close": 0.0789, "volume": 129140.9, "quote_volume": 10201.07972, "trades": 124, "taker_buy_volume": 84233.2, "taker_buy_quote": 6655.57289}, {"ts": 1769870820000, "open": 0.0789, "high": 0.079, "low": 0.0786, "close": 0.0786, "volume": 15641.0, "quote_volume": 1232.01394, "trades": 26, "taker_buy_volume": 5802.6, "taker_buy_quote": 456.37889}, {"ts": 1769870880000, "open": 0.0787, "high": 0.079, "low": 0.0784, "close": 0.0788, "volume": 57134.0, "quote_volume": 4497.63251, "trades": 87, "taker_buy_volume": 34721.1, "taker_buy_quote": 2734.44963}, {"ts": 1769870940000, "open": 0.0788, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 10778.8, "quote_volume": 847.98171, "trades": 37, "taker_buy_volume": 4191.8, "taker_buy_quote": 329.82113}, {"ts": 1769871000000, "open": 0.0786, "high": 0.0788, "low": 0.0785, "close": 0.0787, "volume": 18618.4, "quote_volume": 1466.24107, "trades": 33, "taker_buy_volume": 6544.9, "taker_buy_quote": 515.65306}, {"ts": 1769871060000, "open": 0.0787, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 3102.6, "quote_volume": 244.2975, "trades": 26, "taker_buy_volume": 2081.9, "taker_buy_quote": 163.98052}, {"ts": 1769871120000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 15698.8, "quote_volume": 1237.12885, "trades": 20, "taker_buy_volume": 2623.7, "taker_buy_quote": 206.81097}, {"ts": 1769871180000, "open": 0.0787, "high": 0.0788, "low": 0.0785, "close": 0.0786, "volume": 21697.4, "quote_volume": 1705.07944, "trades": 39, "taker_buy_volume": 10954.4, "taker_buy_quote": 860.84899}, {"ts": 1769871240000, "open": 0.0786, "high": 0.0798, "low": 0.0786, "close": 0.0796, "volume": 59420.1, "quote_volume": 4704.78915, "trades": 89, "taker_buy_volume": 45796.2, "taker_buy_quote": 3625.26432}, {"ts": 1769871300000, "open": 0.0796, "high": 0.0797, "low": 0.0794, "close": 0.0796, "volume": 6766.6, "quote_volume": 538.28146, "trades": 31, "taker_buy_volume": 4080.7, "taker_buy_quote": 324.71119}, {"ts": 1769871360000, "open": 0.0795, "high": 0.0795, "low": 0.0792, "close": 0.0793, "volume": 30998.7, "quote_volume": 2457.37959, "trades": 25, "taker_buy_volume": 8019.5, "taker_buy_quote": 635.76157}, {"ts": 1769871420000, "open": 0.0793, "high": 0.0798, "low": 0.0793, "close": 0.0796, "volume": 72900.9, "quote_volume": 5803.99491, "trades": 72, "taker_buy_volume": 46117.0, "taker_buy_quote": 3669.61948}, {"ts": 1769871480000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 11900.0, "quote_volume": 948.2584, "trades": 14, "taker_buy_volume": 5109.8, "taker_buy_quote": 407.25106}, {"ts": 1769871540000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 24191.3, "quote_volume": 1927.61971, "trades": 17, "taker_buy_volume": 7791.7, "taker_buy_quote": 620.99849}, {"ts": 1769871600000, "open": 0.0797, "high": 0.0803, "low": 0.0797, "close": 0.08, "volume": 87127.2, "quote_volume": 6973.9138, "trades": 60, "taker_buy_volume": 18459.3, "taker_buy_quote": 1479.42453}, {"ts": 1769871660000, "open": 0.0799, "high": 0.08, "low": 0.0796, "close": 0.0796, "volume": 29043.9, "quote_volume": 2318.2142, "trades": 36, "taker_buy_volume": 10196.0, "taker_buy_quote": 814.00181}, {"ts": 1769871720000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 23366.4, "quote_volume": 1863.80331, "trades": 34, "taker_buy_volume": 13087.7, "taker_buy_quote": 1044.147}, {"ts": 1769871780000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 21698.5, "quote_volume": 1732.63132, "trades": 30, "taker_buy_volume": 11373.2, "taker_buy_quote": 908.59131}, {"ts": 1769871840000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 6179.6, "quote_volume": 492.48161, "trades": 7, "taker_buy_volume": 314.9, "taker_buy_quote": 25.09753}, {"ts": 1769871900000, "open": 0.0798, "high": 0.0806, "low": 0.0798, "close": 0.0805, "volume": 72527.9, "quote_volume": 5816.4895, "trades": 100, "taker_buy_volume": 48490.1, "taker_buy_quote": 3890.19634}, {"ts": 1769871960000, "open": 0.0805, "high": 0.0807, "low": 0.0804, "close": 0.0804, "volume": 53707.1, "quote_volume": 4330.6391, "trades": 74, "taker_buy_volume": 31613.6, "taker_buy_quote": 2549.59796}, {"ts": 1769872020000, "open": 0.0804, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 19623.1, "quote_volume": 1578.60054, "trades": 19, "taker_buy_volume": 14029.9, "taker_buy_quote": 1128.12966}, {"ts": 1769872080000, "open": 0.0806, "high": 0.0806, "low": 0.0803, "close": 0.0803, "volume": 9889.2, "quote_volume": 795.31693, "trades": 13, "taker_buy_volume": 3971.4, "taker_buy_quote": 319.41282}, {"ts": 1769872140000, "open": 0.0801, "high": 0.0803, "low": 0.08, "close": 0.0801, "volume": 83688.7, "quote_volume": 6705.52453, "trades": 49, "taker_buy_volume": 10111.0, "taker_buy_quote": 811.44401}, {"ts": 1769872200000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 5500.0, "quote_volume": 440.80314, "trades": 25, "taker_buy_volume": 5017.0, "taker_buy_quote": 402.11484}, {"ts": 1769872260000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 6136.1, "quote_volume": 492.36168, "trades": 5, "taker_buy_volume": 3547.6, "taker_buy_quote": 284.51752}, {"ts": 1769872320000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 89273.7, "quote_volume": 7150.75359, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872380000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.0799, "volume": 41199.6, "quote_volume": 3294.09727, "trades": 44, "taker_buy_volume": 29233.8, "taker_buy_quote": 2338.10647}, {"ts": 1769872440000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 8587.4, "quote_volume": 686.26089, "trades": 20, "taker_buy_volume": 7327.4, "taker_buy_quote": 585.58689}, {"ts": 1769872500000, "open": 0.0799, "high": 0.0799, "low": 0.0796, "close": 0.0797, "volume": 21187.2, "quote_volume": 1688.4452, "trades": 25, "taker_buy_volume": 5870.4, "taker_buy_quote": 467.96318}, {"ts": 1769872560000, "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": 1769872620000, "open": 0.0796, "high": 0.0797, "low": 0.0794, "close": 0.0797, "volume": 29981.9, "quote_volume": 2383.73555, "trades": 30, "taker_buy_volume": 16626.0, "taker_buy_quote": 1322.28841}, {"ts": 1769872680000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 7058.8, "quote_volume": 562.59837, "trades": 22, "taker_buy_volume": 6925.3, "taker_buy_quote": 551.95842}, {"ts": 1769872740000, "open": 0.0798, "high": 0.0798, "low": 0.0796, "close": 0.0797, "volume": 9011.1, "quote_volume": 717.95087, "trades": 10, "taker_buy_volume": 123.5, "taker_buy_quote": 9.84295}, {"ts": 1769872800000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 365.3, "quote_volume": 29.11441, "trades": 3, "taker_buy_volume": 365.3, "taker_buy_quote": 29.11441}, {"ts": 1769872860000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 3485.2, "quote_volume": 277.59956, "trades": 12, "taker_buy_volume": 2104.8, "taker_buy_quote": 167.71972}, {"ts": 1769872920000, "open": 0.0796, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 5041.0, "quote_volume": 400.74883, "trades": 14, "taker_buy_volume": 1944.5, "taker_buy_quote": 154.64431}, {"ts": 1769872980000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 5783.3, "quote_volume": 460.21318, "trades": 11, "taker_buy_volume": 2013.5, "taker_buy_quote": 160.2428}, {"ts": 1769873040000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 2791.8, "quote_volume": 222.13458, "trades": 11, "taker_buy_volume": 1374.1, "taker_buy_quote": 109.37836}, {"ts": 1769873100000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 2331.2, "quote_volume": 185.64614, "trades": 10, "taker_buy_volume": 949.7, "taker_buy_quote": 75.67874}, {"ts": 1769873160000, "open": 0.0798, "high": 0.0798, "low": 0.0795, "close": 0.0795, "volume": 33981.2, "quote_volume": 2703.97208, "trades": 36, "taker_buy_volume": 4620.7, "taker_buy_quote": 368.41849}, {"ts": 1769873220000, "open": 0.0796, "high": 0.0796, "low": 0.0794, "close": 0.0794, "volume": 7187.5, "quote_volume": 571.79331, "trades": 15, "taker_buy_volume": 4594.8, "taker_buy_quote": 365.74608}, {"ts": 1769873280000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 10562.8, "quote_volume": 838.82438, "trades": 18, "taker_buy_volume": 6296.8, "taker_buy_quote": 499.96592}, {"ts": 1769873340000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 3534.4, "quote_volume": 281.17508, "trades": 9, "taker_buy_volume": 3291.6, "taker_buy_quote": 261.86053}, {"ts": 1769873400000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 8736.2, "quote_volume": 695.25161, "trades": 16, "taker_buy_volume": 5493.8, "taker_buy_quote": 437.33077}, {"ts": 1769873460000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 5882.9, "quote_volume": 468.27884, "trades": 11, "taker_buy_volume": 5402.1, "taker_buy_quote": 430.00716}, {"ts": 1769873520000, "open": 0.0796, "high": 0.0799, "low": 0.0796, "close": 0.0799, "volume": 37238.0, "quote_volume": 2970.78082, "trades": 26, "taker_buy_volume": 9614.5, "taker_buy_quote": 766.68473}, {"ts": 1769873580000, "open": 0.0799, "high": 0.0802, "low": 0.0799, "close": 0.0799, "volume": 67966.7, "quote_volume": 5444.84053, "trades": 37, "taker_buy_volume": 62186.1, "taker_buy_quote": 4982.54861}, {"ts": 1769873640000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 121.5, "quote_volume": 9.6957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873700000, "open": 0.0797, "high": 0.0798, "low": 0.0795, "close": 0.0795, "volume": 11022.7, "quote_volume": 878.24624, "trades": 16, "taker_buy_volume": 5396.7, "taker_buy_quote": 430.14157}, {"ts": 1769873760000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 17312.1, "quote_volume": 1376.1528, "trades": 24, "taker_buy_volume": 10236.4, "taker_buy_quote": 813.7938}, {"ts": 1769873820000, "open": 0.0795, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 17726.9, "quote_volume": 1409.82632, "trades": 14, "taker_buy_volume": 12502.9, "taker_buy_quote": 994.60284}, {"ts": 1769873880000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 966.9, "quote_volume": 77.03792, "trades": 6, "taker_buy_volume": 847.7, "taker_buy_quote": 67.5496}, {"ts": 1769873940000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 4023.2, "quote_volume": 320.92524, "trades": 8, "taker_buy_volume": 2642.0, "taker_buy_quote": 210.70548}, {"ts": 1769874000000, "open": 0.0798, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 23792.3, "quote_volume": 1896.36642, "trades": 29, "taker_buy_volume": 5662.8, "taker_buy_quote": 451.48825}, {"ts": 1769874060000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 4230.7, "quote_volume": 337.18679, "trades": 4, "taker_buy_volume": 4230.7, "taker_buy_quote": 337.18679}, {"ts": 1769874120000, "open": 0.0797, "high": 0.0797, "low": 0.0791, "close": 0.0792, "volume": 25074.7, "quote_volume": 1991.79013, "trades": 25, "taker_buy_volume": 5240.5, "taker_buy_quote": 415.0476}, {"ts": 1769874180000, "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": 1769874240000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.0791, "volume": 32906.8, "quote_volume": 2602.8275, "trades": 51, "taker_buy_volume": 8741.2, "taker_buy_quote": 691.42892}, {"ts": 1769874300000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 6629.9, "quote_volume": 524.91626, "trades": 16, "taker_buy_volume": 702.5, "taker_buy_quote": 55.638}, {"ts": 1769874360000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 32814.3, "quote_volume": 2599.69602, "trades": 19, "taker_buy_volume": 11747.4, "taker_buy_quote": 931.08244}, {"ts": 1769874420000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 30918.2, "quote_volume": 2447.32453, "trades": 39, "taker_buy_volume": 10362.8, "taker_buy_quote": 820.08523}, {"ts": 1769874480000, "open": 0.079, "high": 0.0793, "low": 0.079, "close": 0.0793, "volume": 24879.6, "quote_volume": 1971.1477, "trades": 22, "taker_buy_volume": 19411.6, "taker_buy_quote": 1538.0005}, {"ts": 1769874540000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 80916.3, "quote_volume": 6430.60974, "trades": 46, "taker_buy_volume": 30921.0, "taker_buy_quote": 2456.43172}, {"ts": 1769874600000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 5411.3, "quote_volume": 429.38659, "trades": 8, "taker_buy_volume": 4205.7, "taker_buy_quote": 333.66195}, {"ts": 1769874660000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 120.6, "quote_volume": 9.57564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874720000, "open": 0.0794, "high": 0.0796, "low": 0.0794, "close": 0.0795, "volume": 15183.1, "quote_volume": 1206.23006, "trades": 13, "taker_buy_volume": 15058.3, "taker_buy_quote": 1196.29598}, {"ts": 1769874780000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 5356.1, "quote_volume": 425.80995, "trades": 9, "taker_buy_volume": 3847.9, "taker_buy_quote": 305.90805}, {"ts": 1769874840000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 6784.7, "quote_volume": 538.70518, "trades": 7, "taker_buy_volume": 206.2, "taker_buy_quote": 16.37228}, {"ts": 1769874900000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 173.6, "quote_volume": 13.8012, "trades": 2, "taker_buy_volume": 173.6, "taker_buy_quote": 13.8012}, {"ts": 1769874960000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 639.5, "quote_volume": 50.7763, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769875020000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 9155.0, "quote_volume": 725.202, "trades": 14, "taker_buy_volume": 4088.0, "taker_buy_quote": 323.7696}, {"ts": 1769875080000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 6806.6, "quote_volume": 539.72669, "trades": 6, "taker_buy_volume": 5424.4, "taker_buy_quote": 430.13045}, {"ts": 1769875140000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 28130.7, "quote_volume": 2230.76451, "trades": 10, "taker_buy_volume": 5181.7, "taker_buy_quote": 410.90881}, {"ts": 1769875200000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0794, "volume": 1053.9, "quote_volume": 83.55471, "trades": 11, "taker_buy_volume": 679.7, "taker_buy_quote": 53.91807}, {"ts": 1769875260000, "open": 0.0795, "high": 0.0795, "low": 0.0793, "close": 0.0793, "volume": 1369.3, "quote_volume": 108.61965, "trades": 6, "taker_buy_volume": 76.8, "taker_buy_quote": 6.1056}, {"ts": 1769875320000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 20473.2, "quote_volume": 1621.56636, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769875380000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0794, "volume": 3586.5, "quote_volume": 284.3925, "trades": 12, "taker_buy_volume": 3586.5, "taker_buy_quote": 284.3925}, {"ts": 1769875440000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 774.7, "quote_volume": 61.45279, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769875500000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1507.0, "quote_volume": 119.3544, "trades": 8, "taker_buy_volume": 187.0, "taker_buy_quote": 14.8104}, {"ts": 1769875560000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 302.9, "quote_volume": 23.9546, "trades": 4, "taker_buy_volume": 187.8, "taker_buy_quote": 14.85498}, {"ts": 1769875620000, "open": 0.0791, "high": 0.0791, "low": 0.0788, "close": 0.0789, "volume": 100576.1, "quote_volume": 7935.26921, "trades": 39, "taker_buy_volume": 69621.5, "taker_buy_quote": 5492.85788}, {"ts": 1769875680000, "open": 0.0789, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 965.5, "quote_volume": 76.19828, "trades": 11, "taker_buy_volume": 561.9, "taker_buy_quote": 44.33413}, {"ts": 1769875740000, "open": 0.0789, "high": 0.0789, "low": 0.0786, "close": 0.0786, "volume": 11972.8, "quote_volume": 941.42831, "trades": 25, "taker_buy_volume": 3557.7, "taker_buy_quote": 279.92402}, {"ts": 1769875800000, "open": 0.0787, "high": 0.0792, "low": 0.0787, "close": 0.0792, "volume": 22391.0, "quote_volume": 1768.31985, "trades": 32, "taker_buy_volume": 20646.0, "taker_buy_quote": 1630.42853}, {"ts": 1769875860000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 121.7, "quote_volume": 9.63864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769875920000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 22897.6, "quote_volume": 1811.9379, "trades": 20, "taker_buy_volume": 7492.5, "taker_buy_quote": 593.38213}, {"ts": 1769875980000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 2032.3, "quote_volume": 160.75493, "trades": 6, "taker_buy_volume": 528.4, "taker_buy_quote": 41.79644}, {"ts": 1769876040000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 400.6, "quote_volume": 31.6474, "trades": 3, "taker_buy_volume": 400.6, "taker_buy_quote": 31.6474}, {"ts": 1769876100000, "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": 1769876160000, "open": 0.0789, "high": 0.0789, "low": 0.0786, "close": 0.0786, "volume": 69376.3, "quote_volume": 5457.92204, "trades": 54, "taker_buy_volume": 10391.1, "taker_buy_quote": 817.83512}, {"ts": 1769876220000, "open": 0.0786, "high": 0.0794, "low": 0.0784, "close": 0.0794, "volume": 204923.8, "quote_volume": 16153.87812, "trades": 161, "taker_buy_volume": 85530.4, "taker_buy_quote": 6759.13902}, {"ts": 1769876280000, "open": 0.0794, "high": 0.0803, "low": 0.0794, "close": 0.0801, "volume": 123544.1, "quote_volume": 9890.00348, "trades": 119, "taker_buy_volume": 98069.1, "taker_buy_quote": 7851.80246}, {"ts": 1769876340000, "open": 0.08, "high": 0.0802, "low": 0.0799, "close": 0.08, "volume": 40480.6, "quote_volume": 3243.29096, "trades": 33, "taker_buy_volume": 33646.8, "taker_buy_quote": 2696.07929}, {"ts": 1769876400000, "open": 0.08, "high": 0.0802, "low": 0.0797, "close": 0.0802, "volume": 48851.0, "quote_volume": 3903.83879, "trades": 27, "taker_buy_volume": 33850.6, "taker_buy_quote": 2706.25252}, {"ts": 1769876460000, "open": 0.0803, "high": 0.0807, "low": 0.0801, "close": 0.0801, "volume": 111505.4, "quote_volume": 8971.11291, "trades": 103, "taker_buy_volume": 67141.0, "taker_buy_quote": 5399.64132}, {"ts": 1769876520000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 1862.8, "quote_volume": 148.92191, "trades": 9, "taker_buy_volume": 1624.2, "taker_buy_quote": 129.82201}, {"ts": 1769876580000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 13542.0, "quote_volume": 1085.48174, "trades": 15, "taker_buy_volume": 3327.8, "taker_buy_quote": 266.86488}, {"ts": 1769876640000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 7703.9, "quote_volume": 617.12953, "trades": 9, "taker_buy_volume": 4086.5, "taker_buy_quote": 327.72527}, {"ts": 1769876700000, "open": 0.08, "high": 0.08, "low": 0.0795, "close": 0.0796, "volume": 93851.5, "quote_volume": 7476.95125, "trades": 95, "taker_buy_volume": 8497.9, "taker_buy_quote": 676.91221}, {"ts": 1769876760000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 32438.8, "quote_volume": 2579.17957, "trades": 17, "taker_buy_volume": 2827.5, "taker_buy_quote": 225.069}, {"ts": 1769876820000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 2110.0, "quote_volume": 167.68438, "trades": 10, "taker_buy_volume": 1867.4, "taker_buy_quote": 148.4098}, {"ts": 1769876880000, "open": 0.0793, "high": 0.0793, "low": 0.079, "close": 0.0793, "volume": 36463.5, "quote_volume": 2889.38913, "trades": 26, "taker_buy_volume": 2797.1, "taker_buy_quote": 221.54271}, {"ts": 1769876940000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 120.9, "quote_volume": 9.58737, "trades": 1, "taker_buy_volume": 120.9, "taker_buy_quote": 9.58737}, {"ts": 1769877000000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 765.1, "quote_volume": 60.69697, "trades": 5, "taker_buy_volume": 640.2, "taker_buy_quote": 50.77991}, {"ts": 1769877060000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 737.6, "quote_volume": 58.51608, "trades": 11, "taker_buy_volume": 613.5, "taker_buy_quote": 48.67495}, {"ts": 1769877120000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 61118.2, "quote_volume": 4858.8969, "trades": 24, "taker_buy_volume": 23437.1, "taker_buy_quote": 1863.24945}, {"ts": 1769877180000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 2837.1, "quote_volume": 225.36739, "trades": 9, "taker_buy_volume": 1327.8, "taker_buy_quote": 105.52897}, {"ts": 1769877240000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 1992.3, "quote_volume": 158.35113, "trades": 7, "taker_buy_volume": 122.8, "taker_buy_quote": 9.7626}, {"ts": 1769877300000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 3309.5, "quote_volume": 262.13639, "trades": 8, "taker_buy_volume": 2948.5, "taker_buy_quote": 233.5212}, {"ts": 1769877360000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 964.4, "quote_volume": 76.28404, "trades": 7, "taker_buy_volume": 122.1, "taker_buy_quote": 9.65811}, {"ts": 1769877420000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 439.5, "quote_volume": 34.80849, "trades": 6, "taker_buy_volume": 439.5, "taker_buy_quote": 34.80849}, {"ts": 1769877480000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 2831.4, "quote_volume": 224.53002, "trades": 5, "taker_buy_volume": 2831.4, "taker_buy_quote": 224.53002}, {"ts": 1769877540000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 2818.3, "quote_volume": 223.22128, "trades": 8, "taker_buy_volume": 119.2, "taker_buy_quote": 9.45256}, {"ts": 1769877600000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 372.2, "quote_volume": 29.47824, "trades": 3, "taker_buy_volume": 123.8, "taker_buy_quote": 9.80496}, {"ts": 1769877660000, "open": 0.0792, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 24685.7, "quote_volume": 1953.65761, "trades": 24, "taker_buy_volume": 4279.5, "taker_buy_quote": 338.96173}, {"ts": 1769877720000, "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": 1769877780000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 22563.2, "quote_volume": 1787.00544, "trades": 10, "taker_buy_volume": 21058.9, "taker_buy_quote": 1667.86488}, {"ts": 1769877840000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1381.0, "quote_volume": 109.2371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877900000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 2952.2, "quote_volume": 233.2238, "trades": 5, "taker_buy_volume": 121.0, "taker_buy_quote": 9.559}, {"ts": 1769877960000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 6918.5, "quote_volume": 545.86965, "trades": 8, "taker_buy_volume": 6798.3, "taker_buy_quote": 536.38587}, {"ts": 1769878020000, "open": 0.0789, "high": 0.0789, "low": 0.0782, "close": 0.0783, "volume": 134268.1, "quote_volume": 10515.86816, "trades": 80, "taker_buy_volume": 23759.2, "taker_buy_quote": 1863.29648}, {"ts": 1769878080000, "open": 0.0783, "high": 0.0789, "low": 0.0783, "close": 0.0788, "volume": 18341.3, "quote_volume": 1443.80355, "trades": 53, "taker_buy_volume": 13130.2, "taker_buy_quote": 1034.16294}, {"ts": 1769878140000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 2984.3, "quote_volume": 235.17529, "trades": 15, "taker_buy_volume": 1173.5, "taker_buy_quote": 92.4718}, {"ts": 1769878200000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 987.0, "quote_volume": 77.78763, "trades": 5, "taker_buy_volume": 868.0, "taker_buy_quote": 68.41043}, {"ts": 1769878260000, "open": 0.0787, "high": 0.0788, "low": 0.0785, "close": 0.0785, "volume": 2697.1, "quote_volume": 212.10447, "trades": 12, "taker_buy_volume": 368.3, "taker_buy_quote": 28.99751}, {"ts": 1769878320000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0786, "volume": 4131.4, "quote_volume": 324.82655, "trades": 13, "taker_buy_volume": 759.4, "taker_buy_quote": 59.64934}, {"ts": 1769878380000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 12375.6, "quote_volume": 969.55, "trades": 25, "taker_buy_volume": 5332.3, "taker_buy_quote": 417.80752}, {"ts": 1769878440000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 14312.9, "quote_volume": 1120.645, "trades": 36, "taker_buy_volume": 10332.8, "taker_buy_quote": 809.32411}, {"ts": 1769878500000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 10955.5, "quote_volume": 857.90505, "trades": 21, "taker_buy_volume": 2685.1, "taker_buy_quote": 210.33273}, {"ts": 1769878560000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 4900.5, "quote_volume": 383.91656, "trades": 11, "taker_buy_volume": 4779.2, "taker_buy_quote": 374.40664}, {"ts": 1769878620000, "open": 0.0783, "high": 0.0783, "low": 0.078, "close": 0.078, "volume": 10926.6, "quote_volume": 852.43426, "trades": 31, "taker_buy_volume": 2670.0, "taker_buy_quote": 208.27566}, {"ts": 1769878680000, "open": 0.0781, "high": 0.0784, "low": 0.0781, "close": 0.0782, "volume": 4429.7, "quote_volume": 346.19991, "trades": 7, "taker_buy_volume": 3049.5, "taker_buy_quote": 238.26827}, {"ts": 1769878740000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 605.4, "quote_volume": 47.37836, "trades": 5, "taker_buy_volume": 605.4, "taker_buy_quote": 47.37836}, {"ts": 1769878800000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 2003.3, "quote_volume": 157.05263, "trades": 10, "taker_buy_volume": 1786.0, "taker_buy_quote": 140.01631}, {"ts": 1769878860000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 4195.9, "quote_volume": 328.77487, "trades": 21, "taker_buy_volume": 362.8, "taker_buy_quote": 28.4558}, {"ts": 1769878920000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 8404.6, "quote_volume": 657.46045, "trades": 9, "taker_buy_volume": 2207.3, "taker_buy_quote": 172.83159}, {"ts": 1769878980000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 11838.2, "quote_volume": 928.09038, "trades": 16, "taker_buy_volume": 11838.2, "taker_buy_quote": 928.09038}, {"ts": 1769879040000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 23619.4, "quote_volume": 1849.38679, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769879100000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 8840.4, "quote_volume": 689.52593, "trades": 22, "taker_buy_volume": 4213.3, "taker_buy_quote": 328.61248}, {"ts": 1769879160000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 9026.6, "quote_volume": 703.38181, "trades": 30, "taker_buy_volume": 6350.4, "taker_buy_quote": 495.03561}, {"ts": 1769879220000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 6040.7, "quote_volume": 470.54167, "trades": 11, "taker_buy_volume": 3287.5, "taker_buy_quote": 256.09625}, {"ts": 1769879280000, "open": 0.0778, "high": 0.0778, "low": 0.0773, "close": 0.0774, "volume": 71761.1, "quote_volume": 5559.9416, "trades": 80, "taker_buy_volume": 23895.3, "taker_buy_quote": 1852.73028}, {"ts": 1769879340000, "open": 0.0774, "high": 0.0776, "low": 0.0773, "close": 0.0773, "volume": 6860.4, "quote_volume": 531.439, "trades": 17, "taker_buy_volume": 5144.4, "taker_buy_quote": 398.51468}, {"ts": 1769879400000, "open": 0.0773, "high": 0.0773, "low": 0.0766, "close": 0.0768, "volume": 132013.4, "quote_volume": 10145.08189, "trades": 165, "taker_buy_volume": 58295.8, "taker_buy_quote": 4479.31183}, {"ts": 1769879460000, "open": 0.0768, "high": 0.077, "low": 0.0743, "close": 0.0744, "volume": 644697.9, "quote_volume": 48991.26072, "trades": 640, "taker_buy_volume": 252495.4, "taker_buy_quote": 19205.99145}, {"ts": 1769879520000, "open": 0.0745, "high": 0.0756, "low": 0.0731, "close": 0.0748, "volume": 908605.4, "quote_volume": 67799.01404, "trades": 890, "taker_buy_volume": 563203.1, "taker_buy_quote": 42060.768}, {"ts": 1769879580000, "open": 0.0748, "high": 0.076, "low": 0.0745, "close": 0.0759, "volume": 287621.5, "quote_volume": 21638.9995, "trades": 340, "taker_buy_volume": 166075.1, "taker_buy_quote": 12508.0188}, {"ts": 1769879640000, "open": 0.076, "high": 0.0764, "low": 0.0752, "close": 0.0752, "volume": 229075.6, "quote_volume": 17392.73642, "trades": 262, "taker_buy_volume": 103617.7, "taker_buy_quote": 7870.27585}, {"ts": 1769879700000, "open": 0.0753, "high": 0.0761, "low": 0.0753, "close": 0.0759, "volume": 99871.6, "quote_volume": 7576.83834, "trades": 123, "taker_buy_volume": 36852.0, "taker_buy_quote": 2789.61989}, {"ts": 1769879760000, "open": 0.0758, "high": 0.0761, "low": 0.0757, "close": 0.0757, "volume": 33505.5, "quote_volume": 2542.26167, "trades": 71, "taker_buy_volume": 14057.6, "taker_buy_quote": 1067.2426}, {"ts": 1769879820000, "open": 0.0758, "high": 0.0766, "low": 0.0758, "close": 0.0761, "volume": 51479.7, "quote_volume": 3924.56391, "trades": 74, "taker_buy_volume": 32165.6, "taker_buy_quote": 2453.97031}, {"ts": 1769879880000, "open": 0.0761, "high": 0.0764, "low": 0.076, "close": 0.0763, "volume": 98033.0, "quote_volume": 7475.64711, "trades": 88, "taker_buy_volume": 82779.7, "taker_buy_quote": 6315.25143}, {"ts": 1769879940000, "open": 0.0762, "high": 0.0763, "low": 0.076, "close": 0.076, "volume": 10350.2, "quote_volume": 788.43811, "trades": 38, "taker_buy_volume": 6849.9, "taker_buy_quote": 521.83874}, {"ts": 1769880000000, "open": 0.076, "high": 0.076, "low": 0.0756, "close": 0.0759, "volume": 64305.9, "quote_volume": 4868.57844, "trades": 110, "taker_buy_volume": 37394.8, "taker_buy_quote": 2832.67589}, {"ts": 1769880060000, "open": 0.0758, "high": 0.0759, "low": 0.0756, "close": 0.0757, "volume": 31587.2, "quote_volume": 2392.16986, "trades": 62, "taker_buy_volume": 4595.0, "taker_buy_quote": 348.14095}, {"ts": 1769880120000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 43098.5, "quote_volume": 3258.51894, "trades": 43, "taker_buy_volume": 26006.0, "taker_buy_quote": 1966.17136}, {"ts": 1769880180000, "open": 0.0757, "high": 0.0758, "low": 0.0755, "close": 0.0756, "volume": 32448.7, "quote_volume": 2453.59362, "trades": 60, "taker_buy_volume": 29190.6, "taker_buy_quote": 2207.27551}, {"ts": 1769880240000, "open": 0.0756, "high": 0.0761, "low": 0.0755, "close": 0.0757, "volume": 75851.4, "quote_volume": 5752.28331, "trades": 72, "taker_buy_volume": 42828.3, "taker_buy_quote": 3249.76449}, {"ts": 1769880300000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 20868.1, "quote_volume": 1580.83311, "trades": 41, "taker_buy_volume": 13575.1, "taker_buy_quote": 1028.75609}, {"ts": 1769880360000, "open": 0.0757, "high": 0.0758, "low": 0.0755, "close": 0.0756, "volume": 15198.7, "quote_volume": 1149.14003, "trades": 35, "taker_buy_volume": 9278.6, "taker_buy_quote": 701.37106}, {"ts": 1769880420000, "open": 0.0756, "high": 0.076, "low": 0.0755, "close": 0.0758, "volume": 24135.6, "quote_volume": 1828.98305, "trades": 40, "taker_buy_volume": 19783.1, "taker_buy_quote": 1499.19163}, {"ts": 1769880480000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 10981.0, "quote_volume": 830.92525, "trades": 50, "taker_buy_volume": 7383.4, "taker_buy_quote": 558.78275}, {"ts": 1769880540000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 9486.5, "quote_volume": 719.92191, "trades": 31, "taker_buy_volume": 8445.2, "taker_buy_quote": 640.83909}, {"ts": 1769880600000, "open": 0.076, "high": 0.0763, "low": 0.0759, "close": 0.076, "volume": 22027.0, "quote_volume": 1676.70795, "trades": 39, "taker_buy_volume": 7485.2, "taker_buy_quote": 568.98122}, {"ts": 1769880660000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 5251.6, "quote_volume": 399.32213, "trades": 19, "taker_buy_volume": 3661.6, "taker_buy_quote": 278.43314}, {"ts": 1769880720000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 2300.7, "quote_volume": 174.84693, "trades": 14, "taker_buy_volume": 1628.9, "taker_buy_quote": 123.7964}, {"ts": 1769880780000, "open": 0.0759, "high": 0.0759, "low": 0.0753, "close": 0.0754, "volume": 87266.2, "quote_volume": 6585.48383, "trades": 58, "taker_buy_volume": 7774.7, "taker_buy_quote": 587.25836}, {"ts": 1769880840000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 4077.5, "quote_volume": 307.51696, "trades": 15, "taker_buy_volume": 3249.7, "taker_buy_quote": 245.05174}, {"ts": 1769880900000, "open": 0.0753, "high": 0.0756, "low": 0.0752, "close": 0.0755, "volume": 16730.7, "quote_volume": 1261.25038, "trades": 59, "taker_buy_volume": 8841.9, "taker_buy_quote": 667.40354}, {"ts": 1769880960000, "open": 0.0755, "high": 0.0765, "low": 0.0755, "close": 0.0765, "volume": 68463.3, "quote_volume": 5209.03092, "trades": 88, "taker_buy_volume": 41190.7, "taker_buy_quote": 3135.82876}, {"ts": 1769881020000, "open": 0.0765, "high": 0.0766, "low": 0.0761, "close": 0.0761, "volume": 11813.6, "quote_volume": 903.62558, "trades": 35, "taker_buy_volume": 4032.9, "taker_buy_quote": 308.53097}, {"ts": 1769881080000, "open": 0.0761, "high": 0.0762, "low": 0.0759, "close": 0.0759, "volume": 3547.3, "quote_volume": 269.80608, "trades": 12, "taker_buy_volume": 2101.6, "taker_buy_quote": 160.00496}, {"ts": 1769881140000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 4900.1, "quote_volume": 371.88512, "trades": 12, "taker_buy_volume": 3410.8, "taker_buy_quote": 258.85972}, {"ts": 1769881200000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 10593.0, "quote_volume": 801.13197, "trades": 17, "taker_buy_volume": 1747.4, "taker_buy_quote": 132.29026}, {"ts": 1769881260000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 927.2, "quote_volume": 70.17682, "trades": 9, "taker_buy_volume": 314.7, "taker_buy_quote": 23.82279}, {"ts": 1769881320000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1801.3, "quote_volume": 136.17828, "trades": 7, "taker_buy_volume": 1432.3, "taker_buy_quote": 108.28188}, {"ts": 1769881380000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 556.5, "quote_volume": 42.09108, "trades": 5, "taker_buy_volume": 318.0, "taker_buy_quote": 24.06048}, {"ts": 1769881440000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 11180.2, "quote_volume": 847.48564, "trades": 18, "taker_buy_volume": 8649.6, "taker_buy_quote": 655.65216}, {"ts": 1769881500000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 2808.4, "quote_volume": 213.58329, "trades": 12, "taker_buy_volume": 487.2, "taker_buy_quote": 37.05136}, {"ts": 1769881560000, "open": 0.0761, "high": 0.0761, "low": 0.0757, "close": 0.0757, "volume": 6138.3, "quote_volume": 465.38916, "trades": 24, "taker_buy_volume": 2504.1, "taker_buy_quote": 189.86823}, {"ts": 1769881620000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 5125.9, "quote_volume": 387.51804, "trades": 9, "taker_buy_volume": 4881.8, "taker_buy_quote": 369.06408}, {"ts": 1769881680000, "open": 0.0756, "high": 0.0757, "low": 0.0752, "close": 0.0753, "volume": 48130.4, "quote_volume": 3633.08128, "trades": 42, "taker_buy_volume": 28581.2, "taker_buy_quote": 2160.1515}, {"ts": 1769881740000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 1076.5, "quote_volume": 81.13155, "trades": 7, "taker_buy_volume": 532.5, "taker_buy_quote": 40.13849}, {"ts": 1769881800000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 4684.2, "quote_volume": 353.76835, "trades": 13, "taker_buy_volume": 1943.6, "taker_buy_quote": 146.72224}, {"ts": 1769881860000, "open": 0.0756, "high": 0.076, "low": 0.0756, "close": 0.0757, "volume": 27316.1, "quote_volume": 2070.89299, "trades": 37, "taker_buy_volume": 23808.6, "taker_buy_quote": 1805.42523}, {"ts": 1769881920000, "open": 0.0757, "high": 0.0759, "low": 0.0756, "close": 0.0758, "volume": 15671.9, "quote_volume": 1185.81971, "trades": 37, "taker_buy_volume": 4533.5, "taker_buy_quote": 343.23414}, {"ts": 1769881980000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 3410.3, "quote_volume": 259.12532, "trades": 12, "taker_buy_volume": 994.8, "taker_buy_quote": 75.56645}, {"ts": 1769882040000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 579.1, "quote_volume": 43.88841, "trades": 7, "taker_buy_volume": 70.4, "taker_buy_quote": 5.32928}, {"ts": 1769882100000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 1893.0, "quote_volume": 143.79055, "trades": 13, "taker_buy_volume": 552.4, "taker_buy_quote": 41.91903}, {"ts": 1769882160000, "open": 0.0759, "high": 0.0759, "low": 0.0756, "close": 0.0756, "volume": 30483.0, "quote_volume": 2307.87135, "trades": 64, "taker_buy_volume": 4241.1, "taker_buy_quote": 321.05554}, {"ts": 1769882220000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 9072.2, "quote_volume": 686.49813, "trades": 24, "taker_buy_volume": 4451.9, "taker_buy_quote": 336.99678}, {"ts": 1769882280000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 955.2, "quote_volume": 72.3137, "trades": 10, "taker_buy_volume": 418.5, "taker_buy_quote": 31.68551}, {"ts": 1769882340000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 1533.3, "quote_volume": 116.01929, "trades": 8, "taker_buy_volume": 894.0, "taker_buy_quote": 67.6758}, {"ts": 1769882400000, "open": 0.0757, "high": 0.0763, "low": 0.0757, "close": 0.0763, "volume": 5531.6, "quote_volume": 419.77327, "trades": 18, "taker_buy_volume": 4299.1, "taker_buy_quote": 326.12917}, {"ts": 1769882460000, "open": 0.0762, "high": 0.0763, "low": 0.076, "close": 0.0761, "volume": 78604.6, "quote_volume": 5987.25074, "trades": 47, "taker_buy_volume": 63353.9, "taker_buy_quote": 4826.92592}, {"ts": 1769882520000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 7668.7, "quote_volume": 583.02788, "trades": 21, "taker_buy_volume": 1944.3, "taker_buy_quote": 147.81098}, {"ts": 1769882580000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 2480.1, "quote_volume": 188.30108, "trades": 10, "taker_buy_volume": 2114.0, "taker_buy_quote": 160.48974}, {"ts": 1769882640000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 472.4, "quote_volume": 35.83067, "trades": 4, "taker_buy_volume": 348.4, "taker_buy_quote": 26.43147}, {"ts": 1769882700000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 4922.0, "quote_volume": 374.60044, "trades": 15, "taker_buy_volume": 2688.8, "taker_buy_quote": 204.61768}, {"ts": 1769882760000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 1248.7, "quote_volume": 94.91339, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769882820000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 982.3, "quote_volume": 74.606, "trades": 10, "taker_buy_volume": 539.7, "taker_buy_quote": 40.99277}, {"ts": 1769882880000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 5659.1, "quote_volume": 429.68495, "trades": 10, "taker_buy_volume": 5289.4, "taker_buy_quote": 401.62468}, {"ts": 1769882940000, "open": 0.0758, "high": 0.0761, "low": 0.0758, "close": 0.0761, "volume": 5633.0, "quote_volume": 428.27342, "trades": 14, "taker_buy_volume": 1430.4, "taker_buy_quote": 108.59152}, {"ts": 1769883000000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 4584.9, "quote_volume": 348.61172, "trades": 24, "taker_buy_volume": 1094.0, "taker_buy_quote": 83.25458}, {"ts": 1769883060000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 3255.7, "quote_volume": 247.15548, "trades": 10, "taker_buy_volume": 3131.2, "taker_buy_quote": 237.70593}, {"ts": 1769883120000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 396.1, "quote_volume": 30.06399, "trades": 3, "taker_buy_volume": 396.1, "taker_buy_quote": 30.06399}, {"ts": 1769883180000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 10240.2, "quote_volume": 775.53585, "trades": 12, "taker_buy_volume": 710.2, "taker_buy_quote": 53.76214}, {"ts": 1769883240000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 494.2, "quote_volume": 37.37373, "trades": 4, "taker_buy_volume": 251.0, "taker_buy_quote": 18.9756}, {"ts": 1769883300000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 691.1, "quote_volume": 52.24616, "trades": 8, "taker_buy_volume": 239.4, "taker_buy_quote": 18.09864}, {"ts": 1769883360000, "open": 0.0756, "high": 0.0756, "low": 0.0752, "close": 0.0752, "volume": 60306.8, "quote_volume": 4540.50107, "trades": 18, "taker_buy_volume": 122.8, "taker_buy_quote": 9.28368}, {"ts": 1769883420000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 7071.2, "quote_volume": 534.11425, "trades": 15, "taker_buy_volume": 6269.5, "taker_buy_quote": 473.51808}, {"ts": 1769883480000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 10808.2, "quote_volume": 813.54459, "trades": 24, "taker_buy_volume": 2781.0, "taker_buy_quote": 209.65969}, {"ts": 1769883540000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 1685.5, "quote_volume": 127.11721, "trades": 4, "taker_buy_volume": 1380.4, "taker_buy_quote": 104.08216}, {"ts": 1769883600000, "open": 0.0755, "high": 0.0755, "low": 0.0752, "close": 0.0752, "volume": 5259.3, "quote_volume": 395.94683, "trades": 13, "taker_buy_volume": 1806.4, "taker_buy_quote": 135.94349}, {"ts": 1769883660000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 4761.0, "quote_volume": 358.43846, "trades": 17, "taker_buy_volume": 2742.6, "taker_buy_quote": 206.32434}, {"ts": 1769883720000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 4173.5, "quote_volume": 315.93596, "trades": 17, "taker_buy_volume": 2633.8, "taker_buy_quote": 199.42716}, {"ts": 1769883780000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 6535.0, "quote_volume": 494.6995, "trades": 8, "taker_buy_volume": 6287.8, "taker_buy_quote": 475.98646}, {"ts": 1769883840000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 730.9, "quote_volume": 55.28076, "trades": 7, "taker_buy_volume": 123.7, "taker_buy_quote": 9.35172}, {"ts": 1769883900000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 4383.5, "quote_volume": 331.8187, "trades": 11, "taker_buy_volume": 445.1, "taker_buy_quote": 33.68182}, {"ts": 1769883960000, "open": 0.0758, "high": 0.0758, "low": 0.0755, "close": 0.0755, "volume": 21995.2, "quote_volume": 1661.76428, "trades": 16, "taker_buy_volume": 5535.0, "taker_buy_quote": 418.86477}, {"ts": 1769884020000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 213.8, "quote_volume": 16.17651, "trades": 3, "taker_buy_volume": 81.5, "taker_buy_quote": 6.1614}, {"ts": 1769884080000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 147328.2, "quote_volume": 11169.74087, "trades": 49, "taker_buy_volume": 138740.0, "taker_buy_quote": 10518.42559}, {"ts": 1769884140000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 12305.2, "quote_volume": 930.589, "trades": 19, "taker_buy_volume": 6781.1, "taker_buy_quote": 513.0687}, {"ts": 1769884200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1330.1, "quote_volume": 100.82158, "trades": 6, "taker_buy_volume": 197.2, "taker_buy_quote": 14.94776}, {"ts": 1769884260000, "open": 0.0757, "high": 0.0757, "low": 0.0754, "close": 0.0754, "volume": 2768.2, "quote_volume": 208.79537, "trades": 13, "taker_buy_volume": 950.4, "taker_buy_quote": 71.66016}, {"ts": 1769884320000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769884380000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3155.0, "quote_volume": 237.5715, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769884440000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2180.2, "quote_volume": 163.95104, "trades": 5, "taker_buy_volume": 2059.5, "taker_buy_quote": 154.8744}, {"ts": 1769884500000, "open": 0.0752, "high": 0.0752, "low": 0.0748, "close": 0.075, "volume": 13822.7, "quote_volume": 1036.03561, "trades": 18, "taker_buy_volume": 1084.1, "taker_buy_quote": 81.43855}, {"ts": 1769884560000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1379.5, "quote_volume": 103.60045, "trades": 2, "taker_buy_volume": 1379.5, "taker_buy_quote": 103.60045}, {"ts": 1769884620000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 12473.6, "quote_volume": 935.19683, "trades": 29, "taker_buy_volume": 6086.7, "taker_buy_quote": 456.28167}, {"ts": 1769884680000, "open": 0.0749, "high": 0.0749, "low": 0.0745, "close": 0.0748, "volume": 40911.1, "quote_volume": 3052.94848, "trades": 43, "taker_buy_volume": 9460.8, "taker_buy_quote": 706.81274}, {"ts": 1769884740000, "open": 0.0749, "high": 0.0751, "low": 0.0747, "close": 0.0747, "volume": 20822.9, "quote_volume": 1559.99155, "trades": 25, "taker_buy_volume": 4030.2, "taker_buy_quote": 301.52405}, {"ts": 1769884800000, "open": 0.0748, "high": 0.0748, "low": 0.0743, "close": 0.0744, "volume": 68207.3, "quote_volume": 5080.97769, "trades": 70, "taker_buy_volume": 26818.3, "taker_buy_quote": 2000.05546}, {"ts": 1769884860000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0746, "volume": 16548.9, "quote_volume": 1233.83738, "trades": 49, "taker_buy_volume": 7976.6, "taker_buy_quote": 594.67366}, {"ts": 1769884920000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 7988.6, "quote_volume": 596.06293, "trades": 31, "taker_buy_volume": 4867.9, "taker_buy_quote": 363.13285}, {"ts": 1769884980000, "open": 0.0745, "high": 0.0745, "low": 0.0704, "close": 0.0707, "volume": 631655.6, "quote_volume": 46007.84834, "trades": 708, "taker_buy_volume": 224704.8, "taker_buy_quote": 16356.18213}, {"ts": 1769885040000, "open": 0.0707, "high": 0.0741, "low": 0.0705, "close": 0.0741, "volume": 500581.9, "quote_volume": 36124.74416, "trades": 644, "taker_buy_volume": 313518.4, "taker_buy_quote": 22604.73479}, {"ts": 1769885100000, "open": 0.0742, "high": 0.0754, "low": 0.074, "close": 0.0753, "volume": 433438.1, "quote_volume": 32271.50921, "trades": 514, "taker_buy_volume": 217116.4, "taker_buy_quote": 16174.35849}, {"ts": 1769885160000, "open": 0.0753, "high": 0.0761, "low": 0.0749, "close": 0.0756, "volume": 474147.9, "quote_volume": 35866.99041, "trades": 352, "taker_buy_volume": 130420.5, "taker_buy_quote": 9871.84202}, {"ts": 1769885220000, "open": 0.0756, "high": 0.0758, "low": 0.0753, "close": 0.0756, "volume": 76917.7, "quote_volume": 5805.47794, "trades": 120, "taker_buy_volume": 48590.6, "taker_buy_quote": 3666.96078}, {"ts": 1769885280000, "open": 0.0756, "high": 0.0756, "low": 0.0751, "close": 0.0754, "volume": 100721.2, "quote_volume": 7588.41023, "trades": 155, "taker_buy_volume": 33385.0, "taker_buy_quote": 2516.12968}, {"ts": 1769885340000, "open": 0.0753, "high": 0.0755, "low": 0.0752, "close": 0.0755, "volume": 45969.0, "quote_volume": 3462.44958, "trades": 98, "taker_buy_volume": 17880.0, "taker_buy_quote": 1347.45999}, {"ts": 1769885400000, "open": 0.0756, "high": 0.0758, "low": 0.0754, "close": 0.0754, "volume": 63648.7, "quote_volume": 4811.78987, "trades": 108, "taker_buy_volume": 38883.6, "taker_buy_quote": 2940.30902}, {"ts": 1769885460000, "open": 0.0753, "high": 0.0754, "low": 0.0751, "close": 0.0754, "volume": 36483.4, "quote_volume": 2745.23489, "trades": 58, "taker_buy_volume": 10630.0, "taker_buy_quote": 799.55963}, {"ts": 1769885520000, "open": 0.0753, "high": 0.0759, "low": 0.0753, "close": 0.0758, "volume": 112530.7, "quote_volume": 8514.66593, "trades": 160, "taker_buy_volume": 56293.3, "taker_buy_quote": 4260.34833}, {"ts": 1769885580000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 14819.5, "quote_volume": 1119.30388, "trades": 39, "taker_buy_volume": 3514.1, "taker_buy_quote": 265.48199}, {"ts": 1769885640000, "open": 0.0758, "high": 0.0758, "low": 0.0754, "close": 0.0755, "volume": 12428.3, "quote_volume": 938.45607, "trades": 50, "taker_buy_volume": 6925.7, "taker_buy_quote": 523.0265}, {"ts": 1769885700000, "open": 0.0754, "high": 0.0754, "low": 0.075, "close": 0.075, "volume": 38559.3, "quote_volume": 2898.20446, "trades": 74, "taker_buy_volume": 16297.0, "taker_buy_quote": 1225.02416}, {"ts": 1769885760000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 24973.5, "quote_volume": 1874.79438, "trades": 60, "taker_buy_volume": 9796.4, "taker_buy_quote": 735.59101}, {"ts": 1769885820000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 10415.5, "quote_volume": 783.16065, "trades": 24, "taker_buy_volume": 2352.9, "taker_buy_quote": 176.87802}, {"ts": 1769885880000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 6675.2, "quote_volume": 501.61362, "trades": 19, "taker_buy_volume": 3372.5, "taker_buy_quote": 253.28684}, {"ts": 1769885940000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 3844.6, "quote_volume": 289.07734, "trades": 12, "taker_buy_volume": 494.6, "taker_buy_quote": 37.16922}, {"ts": 1769886000000, "open": 0.0751, "high": 0.0755, "low": 0.0751, "close": 0.0755, "volume": 6969.5, "quote_volume": 525.46783, "trades": 24, "taker_buy_volume": 5731.0, "taker_buy_quote": 432.17765}, {"ts": 1769886060000, "open": 0.0754, "high": 0.0754, "low": 0.075, "close": 0.0751, "volume": 32973.2, "quote_volume": 2477.03767, "trades": 68, "taker_buy_volume": 6777.0, "taker_buy_quote": 509.73257}, {"ts": 1769886120000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 1206.6, "quote_volume": 90.68905, "trades": 14, "taker_buy_volume": 605.6, "taker_buy_quote": 45.517}, {"ts": 1769886180000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 1213.3, "quote_volume": 91.25244, "trades": 11, "taker_buy_volume": 604.0, "taker_buy_quote": 45.43319}, {"ts": 1769886240000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 2784.9, "quote_volume": 209.30192, "trades": 13, "taker_buy_volume": 1928.3, "taker_buy_quote": 144.92229}, {"ts": 1769886300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 10013.8, "quote_volume": 752.03638, "trades": 51, "taker_buy_volume": 2589.5, "taker_buy_quote": 194.47145}, {"ts": 1769886360000, "open": 0.0751, "high": 0.0754, "low": 0.0749, "close": 0.0749, "volume": 7983.5, "quote_volume": 600.47812, "trades": 54, "taker_buy_volume": 2358.0, "taker_buy_quote": 177.49684}, {"ts": 1769886420000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 5202.2, "quote_volume": 389.7576, "trades": 28, "taker_buy_volume": 4164.2, "taker_buy_quote": 311.96028}, {"ts": 1769886480000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 31780.6, "quote_volume": 2389.34732, "trades": 37, "taker_buy_volume": 6577.2, "taker_buy_quote": 494.15598}, {"ts": 1769886540000, "open": 0.0752, "high": 0.0756, "low": 0.0751, "close": 0.0756, "volume": 42388.7, "quote_volume": 3194.26057, "trades": 59, "taker_buy_volume": 32407.0, "taker_buy_quote": 2442.61388}, {"ts": 1769886600000, "open": 0.0756, "high": 0.076, "low": 0.0756, "close": 0.0756, "volume": 188474.4, "quote_volume": 14299.83451, "trades": 118, "taker_buy_volume": 142825.5, "taker_buy_quote": 10840.94881}, {"ts": 1769886660000, "open": 0.0755, "high": 0.0755, "low": 0.0752, "close": 0.0752, "volume": 22455.9, "quote_volume": 1689.62821, "trades": 40, "taker_buy_volume": 5487.0, "taker_buy_quote": 412.96452}, {"ts": 1769886720000, "open": 0.0752, "high": 0.0755, "low": 0.0752, "close": 0.0754, "volume": 10190.6, "quote_volume": 767.72673, "trades": 29, "taker_buy_volume": 5136.0, "taker_buy_quote": 387.13806}, {"ts": 1769886780000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1230.5, "quote_volume": 92.65665, "trades": 12, "taker_buy_volume": 678.7, "taker_buy_quote": 51.10611}, {"ts": 1769886840000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 8484.1, "quote_volume": 639.68905, "trades": 15, "taker_buy_volume": 6760.1, "taker_buy_quote": 509.69945}, {"ts": 1769886900000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 5593.8, "quote_volume": 421.38918, "trades": 18, "taker_buy_volume": 3941.0, "taker_buy_quote": 296.93066}, {"ts": 1769886960000, "open": 0.0755, "high": 0.0758, "low": 0.0755, "close": 0.0755, "volume": 59832.4, "quote_volume": 4525.41445, "trades": 80, "taker_buy_volume": 37935.5, "taker_buy_quote": 2869.80507}, {"ts": 1769887020000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 13160.4, "quote_volume": 991.89566, "trades": 18, "taker_buy_volume": 4477.5, "taker_buy_quote": 338.01483}, {"ts": 1769887080000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 1967.3, "quote_volume": 148.34417, "trades": 18, "taker_buy_volume": 1844.0, "taker_buy_quote": 139.04735}, {"ts": 1769887140000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 5396.4, "quote_volume": 406.83139, "trades": 12, "taker_buy_volume": 4484.0, "taker_buy_quote": 338.08127}, {"ts": 1769887200000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 1763.8, "quote_volume": 132.72214, "trades": 7, "taker_buy_volume": 479.5, "taker_buy_quote": 36.13035}, {"ts": 1769887260000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 19177.8, "quote_volume": 1442.5559, "trades": 23, "taker_buy_volume": 5880.7, "taker_buy_quote": 442.36695}, {"ts": 1769887320000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 9573.2, "quote_volume": 718.82792, "trades": 15, "taker_buy_volume": 5761.2, "taker_buy_quote": 432.66612}, {"ts": 1769887380000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 933.0, "quote_volume": 70.10021, "trades": 9, "taker_buy_volume": 690.5, "taker_buy_quote": 51.88846}, {"ts": 1769887440000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 4363.4, "quote_volume": 327.57764, "trades": 19, "taker_buy_volume": 485.9, "taker_buy_quote": 36.49109}, {"ts": 1769887500000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 6705.0, "quote_volume": 502.80246, "trades": 18, "taker_buy_volume": 966.0, "taker_buy_quote": 72.50794}, {"ts": 1769887560000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 2090.6, "quote_volume": 157.23253, "trades": 10, "taker_buy_volume": 670.7, "taker_buy_quote": 50.44896}, {"ts": 1769887620000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 7198.7, "quote_volume": 542.33451, "trades": 25, "taker_buy_volume": 1121.8, "taker_buy_quote": 84.56444}, {"ts": 1769887680000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 5797.6, "quote_volume": 435.89455, "trades": 9, "taker_buy_volume": 4314.1, "taker_buy_quote": 324.44075}, {"ts": 1769887740000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2016.9, "quote_volume": 151.87257, "trades": 5, "taker_buy_volume": 1508.9, "taker_buy_quote": 113.62017}, {"ts": 1769887800000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 485.5, "quote_volume": 36.57004, "trades": 4, "taker_buy_volume": 242.3, "taker_buy_quote": 18.25708}, {"ts": 1769887860000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 7109.2, "quote_volume": 534.61184, "trades": 8, "taker_buy_volume": 5633.5, "taker_buy_quote": 423.6392}, {"ts": 1769887920000, "open": 0.0752, "high": 0.0752, "low": 0.0748, "close": 0.0748, "volume": 19156.7, "quote_volume": 1434.46269, "trades": 32, "taker_buy_volume": 8304.2, "taker_buy_quote": 621.98453}, {"ts": 1769887980000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2336.0, "quote_volume": 174.7328, "trades": 13, "taker_buy_volume": 368.6, "taker_buy_quote": 27.57128}, {"ts": 1769888040000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1871.4, "quote_volume": 139.98072, "trades": 7, "taker_buy_volume": 1630.6, "taker_buy_quote": 121.96888}, {"ts": 1769888100000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 463.1, "quote_volume": 34.60558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769888160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 119.8, "quote_volume": 8.94906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769888220000, "open": 0.0746, "high": 0.0746, "low": 0.0741, "close": 0.0744, "volume": 156338.2, "quote_volume": 11612.56399, "trades": 58, "taker_buy_volume": 20276.3, "taker_buy_quote": 1508.71966}, {"ts": 1769888280000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 12871.7, "quote_volume": 956.37734, "trades": 27, "taker_buy_volume": 817.0, "taker_buy_quote": 60.7848}, {"ts": 1769888340000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 23020.7, "quote_volume": 1711.46431, "trades": 10, "taker_buy_volume": 15281.2, "taker_buy_quote": 1135.64551}, {"ts": 1769888400000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 124.5, "quote_volume": 9.2628, "trades": 1, "taker_buy_volume": 124.5, "taker_buy_quote": 9.2628}, {"ts": 1769888460000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 8719.9, "quote_volume": 647.7718, "trades": 12, "taker_buy_volume": 7061.7, "taker_buy_quote": 524.68431}, {"ts": 1769888520000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 5414.6, "quote_volume": 401.95021, "trades": 20, "taker_buy_volume": 2941.1, "taker_buy_quote": 218.37806}, {"ts": 1769888580000, "open": 0.0743, "high": 0.0746, "low": 0.0743, "close": 0.0744, "volume": 16035.3, "quote_volume": 1193.00146, "trades": 41, "taker_buy_volume": 8693.7, "taker_buy_quote": 646.86233}, {"ts": 1769888640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 872.5, "quote_volume": 64.914, "trades": 12, "taker_buy_volume": 728.9, "taker_buy_quote": 54.23016}, {"ts": 1769888700000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 5396.8, "quote_volume": 402.48945, "trades": 14, "taker_buy_volume": 5132.2, "taker_buy_quote": 382.76465}, {"ts": 1769888760000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 3315.4, "quote_volume": 247.24636, "trades": 25, "taker_buy_volume": 2039.2, "taker_buy_quote": 152.08527}, {"ts": 1769888820000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 6042.7, "quote_volume": 451.86618, "trades": 23, "taker_buy_volume": 4844.0, "taker_buy_quote": 362.25432}, {"ts": 1769888880000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 484.6, "quote_volume": 36.22397, "trades": 4, "taker_buy_volume": 243.6, "taker_buy_quote": 18.20916}, {"ts": 1769888940000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 123.3, "quote_volume": 9.22284, "trades": 1, "taker_buy_volume": 123.3, "taker_buy_quote": 9.22284}, {"ts": 1769889000000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 481.0, "quote_volume": 36.01497, "trades": 5, "taker_buy_volume": 238.3, "taker_buy_quote": 17.84867}, {"ts": 1769889060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 370.2, "quote_volume": 27.69096, "trades": 4, "taker_buy_volume": 246.6, "taker_buy_quote": 18.44568}, {"ts": 1769889120000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 4593.4, "quote_volume": 344.01365, "trades": 5, "taker_buy_volume": 4393.5, "taker_buy_quote": 329.06113}, {"ts": 1769889180000, "open": 0.0748, "high": 0.0751, "low": 0.0748, "close": 0.0748, "volume": 69475.2, "quote_volume": 5212.47528, "trades": 36, "taker_buy_volume": 66833.5, "taker_buy_quote": 5014.87612}, {"ts": 1769889240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2093.9, "quote_volume": 156.62372, "trades": 6, "taker_buy_volume": 122.6, "taker_buy_quote": 9.17048}, {"ts": 1769889300000, "open": 0.0748, "high": 0.0752, "low": 0.0747, "close": 0.0749, "volume": 78248.6, "quote_volume": 5867.91144, "trades": 56, "taker_buy_volume": 68716.6, "taker_buy_quote": 5154.6842}, {"ts": 1769889360000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 11095.9, "quote_volume": 831.61082, "trades": 12, "taker_buy_volume": 4392.2, "taker_buy_quote": 328.98802}, {"ts": 1769889420000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 7150.9, "quote_volume": 536.15471, "trades": 7, "taker_buy_volume": 5523.0, "taker_buy_quote": 414.225}, {"ts": 1769889480000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 206.3, "quote_volume": 15.44357, "trades": 2, "taker_buy_volume": 123.3, "taker_buy_quote": 9.23517}, {"ts": 1769889540000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769889600000, "open": 0.0748, "high": 0.075, "low": 0.0747, "close": 0.075, "volume": 23701.3, "quote_volume": 1772.66603, "trades": 23, "taker_buy_volume": 9887.7, "taker_buy_quote": 740.59731}, {"ts": 1769889660000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 5097.2, "quote_volume": 382.15172, "trades": 8, "taker_buy_volume": 1751.5, "taker_buy_quote": 131.3625}, {"ts": 1769889720000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 1612.7, "quote_volume": 120.7536, "trades": 7, "taker_buy_volume": 490.9, "taker_buy_quote": 36.7432}, {"ts": 1769889780000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 1629.1, "quote_volume": 121.56802, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769889840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 713.2, "quote_volume": 53.20472, "trades": 5, "taker_buy_volume": 121.6, "taker_buy_quote": 9.07136}, {"ts": 1769889900000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 702.8, "quote_volume": 52.42888, "trades": 7, "taker_buy_volume": 491.1, "taker_buy_quote": 36.63606}, {"ts": 1769889960000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 3003.8, "quote_volume": 224.40821, "trades": 13, "taker_buy_volume": 363.2, "taker_buy_quote": 27.14292}, {"ts": 1769890020000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 486.6, "quote_volume": 36.37347, "trades": 4, "taker_buy_volume": 242.5, "taker_buy_quote": 18.12694}, {"ts": 1769890080000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 269.4, "quote_volume": 20.10926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890140000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 248.4, "quote_volume": 18.55548, "trades": 2, "taker_buy_volume": 124.8, "taker_buy_quote": 9.32256}, {"ts": 1769890200000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890260000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 533.3, "quote_volume": 39.83751, "trades": 3, "taker_buy_volume": 413.3, "taker_buy_quote": 30.87351}, {"ts": 1769890320000, "open": 0.0746, "high": 0.0746, "low": 0.0743, "close": 0.0744, "volume": 19281.0, "quote_volume": 1434.20255, "trades": 34, "taker_buy_volume": 5036.5, "taker_buy_quote": 374.74792}, {"ts": 1769890380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 123.8, "quote_volume": 9.2231, "trades": 1, "taker_buy_volume": 123.8, "taker_buy_quote": 9.2231}, {"ts": 1769890440000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 244.9, "quote_volume": 18.23263, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890500000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 27458.7, "quote_volume": 2041.00141, "trades": 25, "taker_buy_volume": 4481.3, "taker_buy_quote": 333.40872}, {"ts": 1769890560000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 22362.7, "quote_volume": 1659.78387, "trades": 16, "taker_buy_volume": 1573.0, "taker_buy_quote": 117.01184}, {"ts": 1769890620000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 692.1, "quote_volume": 51.4556, "trades": 5, "taker_buy_volume": 447.2, "taker_buy_quote": 33.25953}, {"ts": 1769890680000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4043.4, "quote_volume": 300.82896, "trades": 4, "taker_buy_volume": 4043.4, "taker_buy_quote": 300.82896}, {"ts": 1769890800000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 365.1, "quote_volume": 27.18777, "trades": 4, "taker_buy_volume": 241.0, "taker_buy_quote": 17.94232}, {"ts": 1769890860000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 1748.9, "quote_volume": 130.13018, "trades": 6, "taker_buy_volume": 244.2, "taker_buy_quote": 18.1805}, {"ts": 1769890920000, "open": 0.0746, "high": 0.0754, "low": 0.0746, "close": 0.0753, "volume": 35575.5, "quote_volume": 2672.95391, "trades": 97, "taker_buy_volume": 29471.5, "taker_buy_quote": 2214.64799}, {"ts": 1769890980000, "open": 0.0752, "high": 0.0752, "low": 0.0748, "close": 0.0748, "volume": 1574.1, "quote_volume": 118.18686, "trades": 12, "taker_buy_volume": 123.7, "taker_buy_quote": 9.2775}, {"ts": 1769891040000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 242.8, "quote_volume": 18.1249, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891100000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 20527.1, "quote_volume": 1532.50997, "trades": 30, "taker_buy_volume": 15228.5, "taker_buy_quote": 1137.09595}, {"ts": 1769891160000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 119.0, "quote_volume": 8.8655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891220000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891280000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 21475.2, "quote_volume": 1597.75488, "trades": 18, "taker_buy_volume": 11351.1, "taker_buy_quote": 844.52184}, {"ts": 1769891340000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 10134.4, "quote_volume": 754.0128, "trades": 3, "taker_buy_volume": 134.4, "taker_buy_quote": 10.0128}, {"ts": 1769891400000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 18161.9, "quote_volume": 1352.41343, "trades": 17, "taker_buy_volume": 11928.8, "taker_buy_quote": 888.67079}, {"ts": 1769891460000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3105.1, "quote_volume": 231.01944, "trades": 8, "taker_buy_volume": 2882.7, "taker_buy_quote": 214.47288}, {"ts": 1769891520000, "open": 0.0743, "high": 0.0743, "low": 0.0734, "close": 0.0741, "volume": 183716.6, "quote_volume": 13571.92592, "trades": 140, "taker_buy_volume": 18483.3, "taker_buy_quote": 1368.02294}, {"ts": 1769891580000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 26516.0, "quote_volume": 1966.39633, "trades": 20, "taker_buy_volume": 22497.9, "taker_buy_quote": 1668.65512}, {"ts": 1769891640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 122.9, "quote_volume": 9.11918, "trades": 1, "taker_buy_volume": 122.9, "taker_buy_quote": 9.11918}, {"ts": 1769891700000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 905.8, "quote_volume": 67.31294, "trades": 7, "taker_buy_volume": 434.0, "taker_buy_quote": 32.2582}, {"ts": 1769891760000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2562.1, "quote_volume": 190.10782, "trades": 15, "taker_buy_volume": 1951.2, "taker_buy_quote": 144.77904}, {"ts": 1769891820000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 836.5, "quote_volume": 62.0683, "trades": 7, "taker_buy_volume": 595.4, "taker_buy_quote": 44.17868}, {"ts": 1769891880000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 8165.1, "quote_volume": 604.53169, "trades": 21, "taker_buy_volume": 1874.2, "taker_buy_quote": 138.99267}, {"ts": 1769891940000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 1768.2, "quote_volume": 131.19844, "trades": 7, "taker_buy_volume": 1506.6, "taker_buy_quote": 111.78972}, {"ts": 1769892000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2764.9, "quote_volume": 205.43207, "trades": 9, "taker_buy_volume": 2764.9, "taker_buy_quote": 205.43207}, {"ts": 1769892060000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2241.8, "quote_volume": 166.78992, "trades": 4, "taker_buy_volume": 517.8, "taker_buy_quote": 38.52432}, {"ts": 1769892120000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 10405.3, "quote_volume": 774.91464, "trades": 11, "taker_buy_volume": 4184.5, "taker_buy_quote": 311.78152}, {"ts": 1769892180000, "open": 0.0746, "high": 0.0749, "low": 0.0746, "close": 0.0748, "volume": 3881.4, "quote_volume": 290.11833, "trades": 15, "taker_buy_volume": 2372.2, "taker_buy_quote": 177.23017}, {"ts": 1769892240000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 4681.5, "quote_volume": 350.30164, "trades": 10, "taker_buy_volume": 4433.0, "taker_buy_quote": 331.71384}, {"ts": 1769892300000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 1656.7, "quote_volume": 124.05953, "trades": 5, "taker_buy_volume": 1383.7, "taker_buy_quote": 103.63913}, {"ts": 1769892360000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 1836.4, "quote_volume": 137.52587, "trades": 6, "taker_buy_volume": 1836.4, "taker_buy_quote": 137.52587}, {"ts": 1769892420000, "open": 0.075, "high": 0.0755, "low": 0.075, "close": 0.0751, "volume": 158678.9, "quote_volume": 11936.9147, "trades": 62, "taker_buy_volume": 139414.4, "taker_buy_quote": 10489.78034}, {"ts": 1769892480000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 11901.9, "quote_volume": 893.48562, "trades": 8, "taker_buy_volume": 8813.1, "taker_buy_quote": 661.82562}, {"ts": 1769892540000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 1495.0, "quote_volume": 111.8384, "trades": 7, "taker_buy_volume": 236.9, "taker_buy_quote": 17.72012}, {"ts": 1769892600000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 366.2, "quote_volume": 27.39176, "trades": 3, "taker_buy_volume": 241.7, "taker_buy_quote": 18.07916}, {"ts": 1769892660000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 5490.6, "quote_volume": 411.24857, "trades": 15, "taker_buy_volume": 4817.4, "taker_buy_quote": 360.83259}, {"ts": 1769892720000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 1615.2, "quote_volume": 121.10722, "trades": 6, "taker_buy_volume": 1615.2, "taker_buy_quote": 121.10722}, {"ts": 1769892780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 920.2, "quote_volume": 68.92298, "trades": 9, "taker_buy_volume": 243.4, "taker_buy_quote": 18.23066}, {"ts": 1769892840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2936.1, "quote_volume": 220.2075, "trades": 9, "taker_buy_volume": 1738.8, "taker_buy_quote": 130.41}, {"ts": 1769892900000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 4417.4, "quote_volume": 331.74674, "trades": 11, "taker_buy_volume": 1625.9, "taker_buy_quote": 122.10509}, {"ts": 1769892960000, "open": 0.0751, "high": 0.0755, "low": 0.0751, "close": 0.0754, "volume": 27892.0, "quote_volume": 2098.4352, "trades": 31, "taker_buy_volume": 26586.4, "taker_buy_quote": 2000.33622}, {"ts": 1769893020000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 2760.8, "quote_volume": 208.01424, "trades": 5, "taker_buy_volume": 122.1, "taker_buy_quote": 9.19413}, {"ts": 1769893080000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 6957.8, "quote_volume": 524.60484, "trades": 9, "taker_buy_volume": 6825.0, "taker_buy_quote": 514.605}, {"ts": 1769893140000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 123.7, "quote_volume": 9.32698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769893200000, "open": 0.0753, "high": 0.0756, "low": 0.0753, "close": 0.0756, "volume": 5571.0, "quote_volume": 420.5932, "trades": 23, "taker_buy_volume": 3329.2, "taker_buy_quote": 251.58904}, {"ts": 1769893260000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 3493.8, "quote_volume": 264.32972, "trades": 21, "taker_buy_volume": 1617.6, "taker_buy_quote": 122.43983}, {"ts": 1769893320000, "open": 0.0756, "high": 0.0756, "low": 0.0753, "close": 0.0753, "volume": 22121.3, "quote_volume": 1666.97766, "trades": 14, "taker_buy_volume": 1381.7, "taker_buy_quote": 104.45652}, {"ts": 1769893380000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 3378.1, "quote_volume": 254.3442, "trades": 6, "taker_buy_volume": 2991.3, "taker_buy_quote": 225.24489}, {"ts": 1769893440000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 533.0, "quote_volume": 40.0816, "trades": 5, "taker_buy_volume": 339.6, "taker_buy_quote": 25.53792}, {"ts": 1769893500000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 880.3, "quote_volume": 66.17359, "trades": 8, "taker_buy_volume": 317.9, "taker_buy_quote": 23.90608}, {"ts": 1769893560000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3041.0, "quote_volume": 228.6832, "trades": 5, "taker_buy_volume": 1659.3, "taker_buy_quote": 124.77936}, {"ts": 1769893620000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 561.7, "quote_volume": 42.29601, "trades": 7, "taker_buy_volume": 318.5, "taker_buy_quote": 23.98305}, {"ts": 1769893680000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 644.4, "quote_volume": 48.49505, "trades": 4, "taker_buy_volume": 119.5, "taker_buy_quote": 8.99835}, {"ts": 1769893740000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 3299.3, "quote_volume": 248.75521, "trades": 6, "taker_buy_volume": 3299.3, "taker_buy_quote": 248.75521}, {"ts": 1769893800000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 119.8, "quote_volume": 9.03292, "trades": 2, "taker_buy_volume": 119.8, "taker_buy_quote": 9.03292}, {"ts": 1769893860000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 363.2, "quote_volume": 27.34896, "trades": 4, "taker_buy_volume": 123.4, "taker_buy_quote": 9.29202}, {"ts": 1769893920000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 737.8, "quote_volume": 55.55634, "trades": 7, "taker_buy_volume": 239.8, "taker_buy_quote": 18.05694}, {"ts": 1769893980000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1628.1, "quote_volume": 122.43312, "trades": 4, "taker_buy_volume": 120.3, "taker_buy_quote": 9.04656}, {"ts": 1769894040000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2670.8, "quote_volume": 200.84416, "trades": 9, "taker_buy_volume": 1166.3, "taker_buy_quote": 87.70576}, {"ts": 1769894100000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 31499.9, "quote_volume": 2372.25947, "trades": 36, "taker_buy_volume": 27231.6, "taker_buy_quote": 2051.03131}, {"ts": 1769894160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 17990.3, "quote_volume": 1354.66959, "trades": 12, "taker_buy_volume": 1624.4, "taker_buy_quote": 122.31732}, {"ts": 1769894220000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 7602.9, "quote_volume": 572.94982, "trades": 11, "taker_buy_volume": 3010.2, "taker_buy_quote": 226.83087}, {"ts": 1769894280000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 10526.3, "quote_volume": 794.43183, "trades": 32, "taker_buy_volume": 6465.7, "taker_buy_quote": 488.02236}, {"ts": 1769894340000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 437.1, "quote_volume": 32.92571, "trades": 4, "taker_buy_volume": 193.8, "taker_buy_quote": 14.59314}, {"ts": 1769894400000, "open": 0.0753, "high": 0.0753, "low": 0.075, "close": 0.075, "volume": 14936.7, "quote_volume": 1121.78505, "trades": 17, "taker_buy_volume": 123.3, "taker_buy_quote": 9.28449}, {"ts": 1769894460000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 8367.1, "quote_volume": 628.36921, "trades": 13, "taker_buy_volume": 5386.1, "taker_buy_quote": 404.49611}, {"ts": 1769894520000, "open": 0.0751, "high": 0.0751, "low": 0.0748, "close": 0.0749, "volume": 34683.0, "quote_volume": 2600.03414, "trades": 31, "taker_buy_volume": 18342.5, "taker_buy_quote": 1375.12448}, {"ts": 1769894580000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 191.3, "quote_volume": 14.3475, "trades": 2, "taker_buy_volume": 191.3, "taker_buy_quote": 14.3475}, {"ts": 1769894640000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 33172.6, "quote_volume": 2496.97424, "trades": 41, "taker_buy_volume": 29275.7, "taker_buy_quote": 2203.58096}, {"ts": 1769894700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2507.8, "quote_volume": 188.83734, "trades": 10, "taker_buy_volume": 723.0, "taker_buy_quote": 54.4419}, {"ts": 1769894760000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 772.5, "quote_volume": 58.25875, "trades": 8, "taker_buy_volume": 772.5, "taker_buy_quote": 58.25875}, {"ts": 1769894820000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 77357.6, "quote_volume": 5852.92079, "trades": 30, "taker_buy_volume": 54519.9, "taker_buy_quote": 4125.85004}, {"ts": 1769894880000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 1744.7, "quote_volume": 132.2361, "trades": 6, "taker_buy_volume": 1621.1, "taker_buy_quote": 122.86722}, {"ts": 1769894940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 8110.8, "quote_volume": 613.98756, "trades": 17, "taker_buy_volume": 6246.5, "taker_buy_quote": 472.86005}, {"ts": 1769895000000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 4226.3, "quote_volume": 319.53222, "trades": 9, "taker_buy_volume": 239.1, "taker_buy_quote": 18.08794}, {"ts": 1769895060000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 9678.1, "quote_volume": 730.61842, "trades": 10, "taker_buy_volume": 5901.7, "taker_buy_quote": 445.57835}, {"ts": 1769895120000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 5497.2, "quote_volume": 415.55262, "trades": 35, "taker_buy_volume": 1624.8, "taker_buy_quote": 122.81028}, {"ts": 1769895180000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 6811.4, "quote_volume": 514.30349, "trades": 24, "taker_buy_volume": 344.7, "taker_buy_quote": 26.03495}, {"ts": 1769895240000, "open": 0.0755, "high": 0.0758, "low": 0.0755, "close": 0.0758, "volume": 22730.7, "quote_volume": 1722.81687, "trades": 24, "taker_buy_volume": 22330.9, "taker_buy_quote": 1692.57239}, {"ts": 1769895300000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 3946.8, "quote_volume": 299.31545, "trades": 22, "taker_buy_volume": 2513.6, "taker_buy_quote": 190.60363}, {"ts": 1769895360000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4499.0, "quote_volume": 341.924, "trades": 5, "taker_buy_volume": 4039.4, "taker_buy_quote": 306.9944}, {"ts": 1769895420000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 3133.9, "quote_volume": 238.51125, "trades": 21, "taker_buy_volume": 687.1, "taker_buy_quote": 52.28812}, {"ts": 1769895480000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 12910.1, "quote_volume": 982.83044, "trades": 34, "taker_buy_volume": 3449.5, "taker_buy_quote": 262.59091}, {"ts": 1769895540000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 2324.7, "quote_volume": 177.36619, "trades": 17, "taker_buy_volume": 505.1, "taker_buy_quote": 38.53913}, {"ts": 1769895600000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 7731.0, "quote_volume": 589.36684, "trades": 24, "taker_buy_volume": 506.1, "taker_buy_quote": 38.59612}, {"ts": 1769895660000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 804.5, "quote_volume": 61.38335, "trades": 9, "taker_buy_volume": 190.2, "taker_buy_quote": 14.51226}, {"ts": 1769895720000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 24264.0, "quote_volume": 1853.22704, "trades": 24, "taker_buy_volume": 18138.8, "taker_buy_quote": 1385.76584}, {"ts": 1769895780000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 12941.6, "quote_volume": 986.54096, "trades": 22, "taker_buy_volume": 309.3, "taker_buy_quote": 23.59261}, {"ts": 1769895840000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 970.5, "quote_volume": 73.9521, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769895900000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 17166.6, "quote_volume": 1307.76787, "trades": 22, "taker_buy_volume": 12070.9, "taker_buy_quote": 919.76724}, {"ts": 1769895960000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 7572.3, "quote_volume": 575.75737, "trades": 16, "taker_buy_volume": 263.2, "taker_buy_quote": 20.02251}, {"ts": 1769896020000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2582.4, "quote_volume": 196.52064, "trades": 17, "taker_buy_volume": 576.8, "taker_buy_quote": 43.89448}, {"ts": 1769896080000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1070.3, "quote_volume": 81.44983, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896140000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 3156.0, "quote_volume": 240.2251, "trades": 23, "taker_buy_volume": 503.7, "taker_buy_quote": 38.34361}, {"ts": 1769896200000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 193.7, "quote_volume": 14.75994, "trades": 2, "taker_buy_volume": 193.7, "taker_buy_quote": 14.75994}, {"ts": 1769896260000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 20264.4, "quote_volume": 1544.29635, "trades": 39, "taker_buy_volume": 10843.3, "taker_buy_quote": 826.38333}, {"ts": 1769896320000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 7802.5, "quote_volume": 593.77025, "trades": 8, "taker_buy_volume": 1503.6, "taker_buy_quote": 114.42396}, {"ts": 1769896380000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 11073.9, "quote_volume": 843.83118, "trades": 16, "taker_buy_volume": 9418.3, "taker_buy_quote": 717.67446}, {"ts": 1769896440000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1210.4, "quote_volume": 92.23248, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896500000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1015.2, "quote_volume": 77.35824, "trades": 10, "taker_buy_volume": 247.4, "taker_buy_quote": 18.85188}, {"ts": 1769896560000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 7920.2, "quote_volume": 602.72722, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896620000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 11086.9, "quote_volume": 842.6044, "trades": 10, "taker_buy_volume": 4205.7, "taker_buy_quote": 319.6332}, {"ts": 1769896680000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1067.7, "quote_volume": 81.1452, "trades": 3, "taker_buy_volume": 122.7, "taker_buy_quote": 9.3252}, {"ts": 1769896740000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 9680.1, "quote_volume": 735.10822, "trades": 7, "taker_buy_volume": 239.1, "taker_buy_quote": 18.15956}, {"ts": 1769896800000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4568.7, "quote_volume": 347.2212, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896860000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4711.6, "quote_volume": 358.0816, "trades": 2, "taker_buy_volume": 4711.6, "taker_buy_quote": 358.0816}, {"ts": 1769896920000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 2069.3, "quote_volume": 157.46582, "trades": 19, "taker_buy_volume": 754.5, "taker_buy_quote": 57.45686}, {"ts": 1769896980000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 15467.8, "quote_volume": 1178.64636, "trades": 21, "taker_buy_volume": 14342.1, "taker_buy_quote": 1092.86802}, {"ts": 1769897040000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 1703.2, "quote_volume": 130.10492, "trades": 6, "taker_buy_volume": 1703.2, "taker_buy_quote": 130.10492}, {"ts": 1769897100000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 8644.1, "quote_volume": 659.51705, "trades": 24, "taker_buy_volume": 748.2, "taker_buy_quote": 57.08766}, {"ts": 1769897160000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 8843.8, "quote_volume": 673.89756, "trades": 14, "taker_buy_volume": 2839.7, "taker_buy_quote": 216.38514}, {"ts": 1769897220000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 12109.6, "quote_volume": 923.5637, "trades": 31, "taker_buy_volume": 8122.9, "taker_buy_quote": 619.7527}, {"ts": 1769897280000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 368.6, "quote_volume": 28.06294, "trades": 4, "taker_buy_volume": 120.0, "taker_buy_quote": 9.132}, {"ts": 1769897340000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 16038.3, "quote_volume": 1222.11846, "trades": 17, "taker_buy_volume": 15795.4, "taker_buy_quote": 1203.60948}, {"ts": 1769897400000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 8567.5, "quote_volume": 653.13201, "trades": 11, "taker_buy_volume": 7954.3, "taker_buy_quote": 606.35701}, {"ts": 1769897460000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 192.1, "quote_volume": 14.61881, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897520000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 14867.8, "quote_volume": 1128.47804, "trades": 10, "taker_buy_volume": 9295.4, "taker_buy_quote": 705.52086}, {"ts": 1769897580000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 1800.5, "quote_volume": 136.50764, "trades": 6, "taker_buy_volume": 297.4, "taker_buy_quote": 22.57266}, {"ts": 1769897640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 331.6, "quote_volume": 25.13528, "trades": 3, "taker_buy_volume": 121.5, "taker_buy_quote": 9.2097}, {"ts": 1769897700000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 2668.6, "quote_volume": 202.2555, "trades": 6, "taker_buy_volume": 2548.4, "taker_buy_quote": 193.15636}, {"ts": 1769897760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897820000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 3754.3, "quote_volume": 284.37398, "trades": 15, "taker_buy_volume": 2447.8, "taker_buy_quote": 185.54324}, {"ts": 1769897880000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 2409.8, "quote_volume": 182.21036, "trades": 4, "taker_buy_volume": 294.8, "taker_buy_quote": 22.31636}, {"ts": 1769897940000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 71312.9, "quote_volume": 5394.25489, "trades": 38, "taker_buy_volume": 36906.0, "taker_buy_quote": 2793.09325}, {"ts": 1769898000000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2607.9, "quote_volume": 197.15724, "trades": 9, "taker_buy_volume": 1330.5, "taker_buy_quote": 100.5858}, {"ts": 1769898060000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 9389.4, "quote_volume": 710.79663, "trades": 15, "taker_buy_volume": 9389.4, "taker_buy_quote": 710.79663}, {"ts": 1769898120000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 255.6, "quote_volume": 19.37554, "trades": 3, "taker_buy_volume": 131.9, "taker_buy_quote": 9.99908}, {"ts": 1769898180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1627.9, "quote_volume": 123.23203, "trades": 5, "taker_buy_volume": 245.4, "taker_buy_quote": 18.57678}, {"ts": 1769898240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 119.6, "quote_volume": 9.05372, "trades": 1, "taker_buy_volume": 119.6, "taker_buy_quote": 9.05372}, {"ts": 1769898300000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898360000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 124.7, "quote_volume": 9.43979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4453.4, "quote_volume": 337.12238, "trades": 4, "taker_buy_volume": 4453.4, "taker_buy_quote": 337.12238}, {"ts": 1769898480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1257.6, "quote_volume": 95.20032, "trades": 4, "taker_buy_volume": 123.3, "taker_buy_quote": 9.33381}, {"ts": 1769898600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 5252.1, "quote_volume": 398.10918, "trades": 19, "taker_buy_volume": 804.6, "taker_buy_quote": 60.98868}, {"ts": 1769898660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 444.7, "quote_volume": 33.70826, "trades": 7, "taker_buy_volume": 323.9, "taker_buy_quote": 24.55162}, {"ts": 1769898780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898840000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898900000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898960000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 122.8, "quote_volume": 9.32052, "trades": 1, "taker_buy_volume": 122.8, "taker_buy_quote": 9.32052}, {"ts": 1769899020000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 5539.1, "quote_volume": 419.86378, "trades": 9, "taker_buy_volume": 332.0, "taker_buy_quote": 25.1656}, {"ts": 1769899080000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 818.8, "quote_volume": 62.12176, "trades": 10, "taker_buy_volume": 567.2, "taker_buy_quote": 43.05048}, {"ts": 1769899140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899260000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 850.4, "quote_volume": 64.32658, "trades": 7, "taker_buy_volume": 487.4, "taker_buy_quote": 36.84744}, {"ts": 1769899320000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 6661.2, "quote_volume": 503.59904, "trades": 18, "taker_buy_volume": 803.2, "taker_buy_quote": 60.73424}, {"ts": 1769899380000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 194.2, "quote_volume": 14.69234, "trades": 2, "taker_buy_volume": 108.2, "taker_buy_quote": 8.19074}, {"ts": 1769899440000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 19818.1, "quote_volume": 1496.69063, "trades": 25, "taker_buy_volume": 19129.0, "taker_buy_quote": 1444.65155}, {"ts": 1769899500000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 124.5, "quote_volume": 9.4122, "trades": 2, "taker_buy_volume": 124.5, "taker_buy_quote": 9.4122}, {"ts": 1769899560000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899620000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899680000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 368.8, "quote_volume": 27.88128, "trades": 4, "taker_buy_volume": 368.8, "taker_buy_quote": 27.88128}, {"ts": 1769899740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899800000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 553.0, "quote_volume": 41.8068, "trades": 7, "taker_buy_volume": 553.0, "taker_buy_quote": 41.8068}, {"ts": 1769899860000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 336.8, "quote_volume": 25.44048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899920000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4479.9, "quote_volume": 338.68044, "trades": 6, "taker_buy_volume": 4360.7, "taker_buy_quote": 329.66892}, {"ts": 1769899980000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 252.4, "quote_volume": 19.0562, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900040000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900100000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 357.5, "quote_volume": 27.01476, "trades": 3, "taker_buy_volume": 357.5, "taker_buy_quote": 27.01476}, {"ts": 1769900160000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 584.2, "quote_volume": 44.24966, "trades": 11, "taker_buy_volume": 584.2, "taker_buy_quote": 44.24966}, {"ts": 1769900220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3466.0, "quote_volume": 262.7228, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900400000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 6250.7, "quote_volume": 474.55672, "trades": 26, "taker_buy_volume": 6015.7, "taker_buy_quote": 456.72022}, {"ts": 1769900460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 405.1, "quote_volume": 30.70658, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900580000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 550.9, "quote_volume": 41.78346, "trades": 7, "taker_buy_volume": 550.9, "taker_buy_quote": 41.78346}, {"ts": 1769900640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 447.5, "quote_volume": 33.9205, "trades": 4, "taker_buy_volume": 124.7, "taker_buy_quote": 9.45226}, {"ts": 1769900700000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 17690.7, "quote_volume": 1342.69902, "trades": 18, "taker_buy_volume": 251.1, "taker_buy_quote": 19.05849}, {"ts": 1769900760000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 453.3, "quote_volume": 34.39332, "trades": 6, "taker_buy_volume": 331.8, "taker_buy_quote": 25.18362}, {"ts": 1769900820000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 596.3, "quote_volume": 45.3188, "trades": 5, "taker_buy_volume": 596.3, "taker_buy_quote": 45.3188}, {"ts": 1769900880000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 5631.8, "quote_volume": 428.61798, "trades": 15, "taker_buy_volume": 5507.9, "taker_buy_quote": 419.1768}, {"ts": 1769900940000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 715.9, "quote_volume": 54.47999, "trades": 11, "taker_buy_volume": 122.1, "taker_buy_quote": 9.29181}, {"ts": 1769901000000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 13087.1, "quote_volume": 994.03395, "trades": 12, "taker_buy_volume": 1164.0, "taker_buy_quote": 88.464}, {"ts": 1769901060000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 623.8, "quote_volume": 47.36587, "trades": 10, "taker_buy_volume": 317.0, "taker_buy_quote": 24.07975}, {"ts": 1769901120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 889.5, "quote_volume": 67.4241, "trades": 9, "taker_buy_volume": 242.9, "taker_buy_quote": 18.41182}, {"ts": 1769901180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 374.6, "quote_volume": 28.43214, "trades": 3, "taker_buy_volume": 374.6, "taker_buy_quote": 28.43214}, {"ts": 1769901240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901300000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 8888.7, "quote_volume": 675.00536, "trades": 9, "taker_buy_volume": 1771.2, "taker_buy_quote": 134.6112}, {"ts": 1769901360000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1923.4, "quote_volume": 146.1784, "trades": 12, "taker_buy_volume": 1638.4, "taker_buy_quote": 124.5184}, {"ts": 1769901420000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 647.6, "quote_volume": 49.28236, "trades": 9, "taker_buy_volume": 647.6, "taker_buy_quote": 49.28236}, {"ts": 1769901480000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 7072.7, "quote_volume": 538.65181, "trades": 21, "taker_buy_volume": 5990.0, "taker_buy_quote": 456.17549}, {"ts": 1769901540000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 3908.3, "quote_volume": 298.19201, "trades": 15, "taker_buy_volume": 2820.7, "taker_buy_quote": 215.31689}, {"ts": 1769901600000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2140.1, "quote_volume": 163.50364, "trades": 9, "taker_buy_volume": 1534.4, "taker_buy_quote": 117.22816}, {"ts": 1769901660000, "open": 0.0763, "high": 0.0769, "low": 0.0763, "close": 0.0769, "volume": 14750.1, "quote_volume": 1128.83446, "trades": 59, "taker_buy_volume": 13787.4, "taker_buy_quote": 1055.15095}, {"ts": 1769901720000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 44248.3, "quote_volume": 3404.38378, "trades": 55, "taker_buy_volume": 9424.4, "taker_buy_quote": 724.96218}, {"ts": 1769901780000, "open": 0.0769, "high": 0.0773, "low": 0.0769, "close": 0.0773, "volume": 42274.5, "quote_volume": 3264.73115, "trades": 50, "taker_buy_volume": 29951.5, "taker_buy_quote": 2312.84724}, {"ts": 1769901840000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 26155.6, "quote_volume": 2022.7688, "trades": 54, "taker_buy_volume": 6658.8, "taker_buy_quote": 515.57835}, {"ts": 1769901900000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 11453.7, "quote_volume": 885.57385, "trades": 19, "taker_buy_volume": 6926.0, "taker_buy_quote": 535.63268}, {"ts": 1769901960000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 8882.3, "quote_volume": 684.0621, "trades": 12, "taker_buy_volume": 2357.9, "taker_buy_quote": 181.6335}, {"ts": 1769902020000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 1394.2, "quote_volume": 107.39101, "trades": 5, "taker_buy_volume": 1271.8, "taker_buy_quote": 97.95397}, {"ts": 1769902080000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2330.5, "quote_volume": 179.4485, "trades": 5, "taker_buy_volume": 1518.3, "taker_buy_quote": 116.9091}, {"ts": 1769902140000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 249.1, "quote_volume": 19.20561, "trades": 2, "taker_buy_volume": 249.1, "taker_buy_quote": 19.20561}, {"ts": 1769902200000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1886.7, "quote_volume": 145.46457, "trades": 6, "taker_buy_volume": 243.6, "taker_buy_quote": 18.78156}, {"ts": 1769902260000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 57095.7, "quote_volume": 4396.3689, "trades": 10, "taker_buy_volume": 246.5, "taker_buy_quote": 18.9805}, {"ts": 1769902320000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2897.2, "quote_volume": 223.37412, "trades": 7, "taker_buy_volume": 2897.2, "taker_buy_quote": 223.37412}, {"ts": 1769902380000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 4400.6, "quote_volume": 339.31163, "trades": 4, "taker_buy_volume": 4400.6, "taker_buy_quote": 339.31163}, {"ts": 1769902440000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 881.1, "quote_volume": 68.02092, "trades": 6, "taker_buy_volume": 756.2, "taker_buy_quote": 58.37864}, {"ts": 1769902500000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 20168.2, "quote_volume": 1560.96968, "trades": 14, "taker_buy_volume": 19718.9, "taker_buy_quote": 1526.19386}, {"ts": 1769902560000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 8770.0, "quote_volume": 677.31095, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902620000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 319.7, "quote_volume": 24.71281, "trades": 3, "taker_buy_volume": 319.7, "taker_buy_quote": 24.71281}, {"ts": 1769902680000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 7023.3, "quote_volume": 542.29506, "trades": 14, "taker_buy_volume": 5459.9, "taker_buy_quote": 421.50428}, {"ts": 1769902740000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902800000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 187.9, "quote_volume": 14.50588, "trades": 2, "taker_buy_volume": 187.9, "taker_buy_quote": 14.50588}, {"ts": 1769902860000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902920000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1977.3, "quote_volume": 152.64756, "trades": 6, "taker_buy_volume": 1083.3, "taker_buy_quote": 83.63076}, {"ts": 1769902980000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 3732.6, "quote_volume": 287.76354, "trades": 13, "taker_buy_volume": 69.1, "taker_buy_quote": 5.32761}, {"ts": 1769903040000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 589.4, "quote_volume": 45.3838, "trades": 6, "taker_buy_volume": 520.2, "taker_buy_quote": 40.0554}, {"ts": 1769903100000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 5875.3, "quote_volume": 451.81057, "trades": 10, "taker_buy_volume": 675.9, "taker_buy_quote": 51.97671}, {"ts": 1769903160000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 5510.6, "quote_volume": 423.62492, "trades": 16, "taker_buy_volume": 3895.1, "taker_buy_quote": 299.50134}, {"ts": 1769903220000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 269.0, "quote_volume": 20.66613, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903280000, "open": 0.0768, "high": 0.0771, "low": 0.0768, "close": 0.077, "volume": 5084.0, "quote_volume": 391.41701, "trades": 23, "taker_buy_volume": 4120.8, "taker_buy_quote": 317.25061}, {"ts": 1769903340000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1470.6, "quote_volume": 113.2362, "trades": 3, "taker_buy_volume": 1470.6, "taker_buy_quote": 113.2362}, {"ts": 1769903400000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 7993.5, "quote_volume": 616.29885, "trades": 5, "taker_buy_volume": 7993.5, "taker_buy_quote": 616.29885}, {"ts": 1769903460000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 259.0, "quote_volume": 19.9689, "trades": 3, "taker_buy_volume": 189.8, "taker_buy_quote": 14.63358}, {"ts": 1769903520000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 727.6, "quote_volume": 56.20274, "trades": 7, "taker_buy_volume": 727.6, "taker_buy_quote": 56.20274}, {"ts": 1769903580000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903640000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 666.5, "quote_volume": 51.52045, "trades": 4, "taker_buy_volume": 189.8, "taker_buy_quote": 14.67154}, {"ts": 1769903700000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1593.6, "quote_volume": 123.02592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903760000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 260.3, "quote_volume": 20.09516, "trades": 3, "taker_buy_volume": 191.2, "taker_buy_quote": 14.76064}, {"ts": 1769903820000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 721.2, "quote_volume": 55.63558, "trades": 5, "taker_buy_volume": 310.6, "taker_buy_quote": 23.97832}, {"ts": 1769903880000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903940000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1584.8, "quote_volume": 122.34656, "trades": 3, "taker_buy_volume": 1584.8, "taker_buy_quote": 122.34656}, {"ts": 1769904000000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 14155.9, "quote_volume": 1091.33505, "trades": 21, "taker_buy_volume": 2840.6, "taker_buy_quote": 218.8856}, {"ts": 1769904060000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 3168.7, "quote_volume": 244.06427, "trades": 4, "taker_buy_volume": 1773.7, "taker_buy_quote": 136.64927}, {"ts": 1769904120000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 8511.6, "quote_volume": 655.8197, "trades": 7, "taker_buy_volume": 8511.6, "taker_buy_quote": 655.8197}, {"ts": 1769904180000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 4805.7, "quote_volume": 370.57092, "trades": 9, "taker_buy_volume": 2275.1, "taker_buy_quote": 175.46166}, {"ts": 1769904240000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 4960.6, "quote_volume": 382.0388, "trades": 21, "taker_buy_volume": 1756.4, "taker_buy_quote": 135.29048}, {"ts": 1769904300000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 3103.6, "quote_volume": 238.8781, "trades": 18, "taker_buy_volume": 1280.7, "taker_buy_quote": 98.62701}, {"ts": 1769904360000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 6179.2, "quote_volume": 475.44537, "trades": 10, "taker_buy_volume": 2055.5, "taker_buy_quote": 158.33284}, {"ts": 1769904420000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 2394.4, "quote_volume": 184.6213, "trades": 9, "taker_buy_volume": 2140.4, "taker_buy_quote": 165.0379}, {"ts": 1769904480000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2125.6, "quote_volume": 164.09632, "trades": 7, "taker_buy_volume": 365.1, "taker_buy_quote": 28.18572}, {"ts": 1769904540000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 329.1, "quote_volume": 25.43163, "trades": 4, "taker_buy_volume": 251.1, "taker_buy_quote": 19.41003}, {"ts": 1769904600000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 3417.5, "quote_volume": 264.33814, "trades": 9, "taker_buy_volume": 2909.1, "taker_buy_quote": 224.98798}, {"ts": 1769904660000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 14934.5, "quote_volume": 1155.35184, "trades": 20, "taker_buy_volume": 11802.1, "taker_buy_quote": 913.21732}, {"ts": 1769904720000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 6942.6, "quote_volume": 537.35724, "trades": 14, "taker_buy_volume": 5426.6, "taker_buy_quote": 420.01884}, {"ts": 1769904780000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 10789.2, "quote_volume": 834.00516, "trades": 16, "taker_buy_volume": 2279.0, "taker_buy_quote": 176.1667}, {"ts": 1769904840000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 248.7, "quote_volume": 19.24938, "trades": 4, "taker_buy_volume": 248.7, "taker_buy_quote": 19.24938}, {"ts": 1769904900000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 501.7, "quote_volume": 38.88175, "trades": 6, "taker_buy_volume": 372.1, "taker_buy_quote": 28.83775}, {"ts": 1769904960000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1614.0, "quote_volume": 125.085, "trades": 6, "taker_buy_volume": 1614.0, "taker_buy_quote": 125.085}, {"ts": 1769905020000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1889.1, "quote_volume": 146.21634, "trades": 7, "taker_buy_volume": 1638.0, "taker_buy_quote": 126.7812}, {"ts": 1769905080000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3060.0, "quote_volume": 236.844, "trades": 4, "taker_buy_volume": 270.0, "taker_buy_quote": 20.898}, {"ts": 1769905140000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 16158.1, "quote_volume": 1250.63694, "trades": 10, "taker_buy_volume": 12474.1, "taker_buy_quote": 965.49534}, {"ts": 1769905200000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2169.3, "quote_volume": 167.68689, "trades": 5, "taker_buy_volume": 123.3, "taker_buy_quote": 9.53109}, {"ts": 1769905260000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 894.0, "quote_volume": 69.1062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905320000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 9957.6, "quote_volume": 768.72672, "trades": 6, "taker_buy_volume": 1506.0, "taker_buy_quote": 116.2632}, {"ts": 1769905380000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 15584.3, "quote_volume": 1200.14694, "trades": 28, "taker_buy_volume": 5445.2, "taker_buy_quote": 419.38018}, {"ts": 1769905440000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1641.9, "quote_volume": 126.4263, "trades": 4, "taker_buy_volume": 1641.9, "taker_buy_quote": 126.4263}, {"ts": 1769905500000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905560000, "open": 0.077, "high": 0.0773, "low": 0.077, "close": 0.0773, "volume": 27739.2, "quote_volume": 2141.59676, "trades": 33, "taker_buy_volume": 8924.8, "taker_buy_quote": 689.11085}, {"ts": 1769905620000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 5711.5, "quote_volume": 440.36897, "trades": 10, "taker_buy_volume": 385.6, "taker_buy_quote": 29.72976}, {"ts": 1769905680000, "open": 0.0771, "high": 0.0771, "low": 0.0766, "close": 0.0766, "volume": 121916.6, "quote_volume": 9360.43788, "trades": 84, "taker_buy_volume": 67432.7, "taker_buy_quote": 5179.10005}, {"ts": 1769905740000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 6446.0, "quote_volume": 494.76716, "trades": 16, "taker_buy_volume": 5899.0, "taker_buy_quote": 452.75756}, {"ts": 1769905800000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 23486.1, "quote_volume": 1799.81299, "trades": 28, "taker_buy_volume": 1245.6, "taker_buy_quote": 95.51426}, {"ts": 1769905860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 636.5, "quote_volume": 48.7559, "trades": 3, "taker_buy_volume": 119.8, "taker_buy_quote": 9.17668}, {"ts": 1769905920000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 11225.8, "quote_volume": 857.94873, "trades": 14, "taker_buy_volume": 1256.2, "taker_buy_quote": 96.08719}, {"ts": 1769905980000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 15685.6, "quote_volume": 1199.9484, "trades": 11, "taker_buy_volume": 14669.8, "taker_buy_quote": 1122.2397}, {"ts": 1769906040000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 459.0, "quote_volume": 35.0593, "trades": 4, "taker_buy_volume": 122.8, "taker_buy_quote": 9.38192}, {"ts": 1769906100000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2755.7, "quote_volume": 210.53548, "trades": 4, "taker_buy_volume": 2755.7, "taker_buy_quote": 210.53548}, {"ts": 1769906160000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906220000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 35102.7, "quote_volume": 2676.66872, "trades": 33, "taker_buy_volume": 8523.4, "taker_buy_quote": 649.48308}, {"ts": 1769906280000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 241.1, "quote_volume": 18.37182, "trades": 3, "taker_buy_volume": 122.1, "taker_buy_quote": 9.30402}, {"ts": 1769906340000, "open": 0.0762, "high": 0.0762, "low": 0.0759, "close": 0.0761, "volume": 19391.5, "quote_volume": 1475.25444, "trades": 31, "taker_buy_volume": 5489.8, "taker_buy_quote": 418.00268}, {"ts": 1769906400000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 12178.4, "quote_volume": 926.77624, "trades": 29, "taker_buy_volume": 4968.9, "taker_buy_quote": 378.13329}, {"ts": 1769906460000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 998.3, "quote_volume": 75.97063, "trades": 5, "taker_buy_volume": 757.0, "taker_buy_quote": 57.6077}, {"ts": 1769906520000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 2261.6, "quote_volume": 172.2723, "trades": 10, "taker_buy_volume": 1766.3, "taker_buy_quote": 134.57997}, {"ts": 1769906580000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 120.3, "quote_volume": 9.16686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906640000, "open": 0.0761, "high": 0.0764, "low": 0.0761, "close": 0.0764, "volume": 33037.5, "quote_volume": 2519.95413, "trades": 38, "taker_buy_volume": 15892.0, "taker_buy_quote": 1211.73073}, {"ts": 1769906700000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 103677.6, "quote_volume": 7919.18348, "trades": 55, "taker_buy_volume": 61105.8, "taker_buy_quote": 4668.5092}, {"ts": 1769906760000, "open": 0.0766, "high": 0.0772, "low": 0.0766, "close": 0.0771, "volume": 142869.4, "quote_volume": 10994.05914, "trades": 139, "taker_buy_volume": 107957.8, "taker_buy_quote": 8310.52368}, {"ts": 1769906820000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 15891.4, "quote_volume": 1223.05472, "trades": 24, "taker_buy_volume": 6068.8, "taker_buy_quote": 466.76514}, {"ts": 1769906880000, "open": 0.077, "high": 0.079, "low": 0.077, "close": 0.0789, "volume": 376873.7, "quote_volume": 29506.77507, "trades": 397, "taker_buy_volume": 198527.5, "taker_buy_quote": 15530.65897}, {"ts": 1769906940000, "open": 0.0788, "high": 0.079, "low": 0.0779, "close": 0.078, "volume": 1409522.8, "quote_volume": 110480.6881, "trades": 888, "taker_buy_volume": 1066261.4, "taker_buy_quote": 83597.63379}, {"ts": 1769907000000, "open": 0.078, "high": 0.0791, "low": 0.078, "close": 0.0791, "volume": 206919.1, "quote_volume": 16258.03011, "trades": 270, "taker_buy_volume": 113397.4, "taker_buy_quote": 8913.01401}, {"ts": 1769907060000, "open": 0.079, "high": 0.0805, "low": 0.0786, "close": 0.0799, "volume": 651359.0, "quote_volume": 51777.8935, "trades": 852, "taker_buy_volume": 376738.5, "taker_buy_quote": 29960.3616}, {"ts": 1769907120000, "open": 0.0799, "high": 0.0806, "low": 0.0794, "close": 0.0799, "volume": 322351.9, "quote_volume": 25761.23213, "trades": 563, "taker_buy_volume": 234024.4, "taker_buy_quote": 18701.88034}, {"ts": 1769907180000, "open": 0.0798, "high": 0.0798, "low": 0.0789, "close": 0.0791, "volume": 49515.0, "quote_volume": 3925.23626, "trades": 99, "taker_buy_volume": 21845.5, "taker_buy_quote": 1730.27694}, {"ts": 1769907240000, "open": 0.0792, "high": 0.0798, "low": 0.0788, "close": 0.0793, "volume": 206752.3, "quote_volume": 16421.37574, "trades": 212, "taker_buy_volume": 128921.8, "taker_buy_quote": 10248.34032}, {"ts": 1769907300000, "open": 0.0793, "high": 0.0795, "low": 0.0787, "close": 0.0787, "volume": 75596.4, "quote_volume": 5981.29123, "trades": 85, "taker_buy_volume": 44596.9, "taker_buy_quote": 3527.37547}, {"ts": 1769907360000, "open": 0.0786, "high": 0.0786, "low": 0.0782, "close": 0.0782, "volume": 139211.0, "quote_volume": 10917.3287, "trades": 57, "taker_buy_volume": 28270.6, "taker_buy_quote": 2214.58343}, {"ts": 1769907420000, "open": 0.0782, "high": 0.0785, "low": 0.0781, "close": 0.0783, "volume": 33613.7, "quote_volume": 2629.91106, "trades": 44, "taker_buy_volume": 32160.3, "taker_buy_quote": 2516.22797}, {"ts": 1769907480000, "open": 0.0784, "high": 0.0787, "low": 0.0783, "close": 0.0787, "volume": 162386.1, "quote_volume": 12744.88731, "trades": 119, "taker_buy_volume": 108306.7, "taker_buy_quote": 8503.55754}, {"ts": 1769907540000, "open": 0.0787, "high": 0.079, "low": 0.0784, "close": 0.079, "volume": 129952.4, "quote_volume": 10219.46239, "trades": 112, "taker_buy_volume": 88842.0, "taker_buy_quote": 6986.35327}, {"ts": 1769907600000, "open": 0.0789, "high": 0.0793, "low": 0.0787, "close": 0.0787, "volume": 73197.9, "quote_volume": 5786.00771, "trades": 92, "taker_buy_volume": 56471.8, "taker_buy_quote": 4465.29108}, {"ts": 1769907660000, "open": 0.0787, "high": 0.0793, "low": 0.0786, "close": 0.079, "volume": 121390.4, "quote_volume": 9585.58941, "trades": 130, "taker_buy_volume": 67371.7, "taker_buy_quote": 5320.93108}, {"ts": 1769907720000, "open": 0.079, "high": 0.0793, "low": 0.0789, "close": 0.079, "volume": 56733.7, "quote_volume": 4483.9673, "trades": 90, "taker_buy_volume": 36321.5, "taker_buy_quote": 2872.03606}, {"ts": 1769907780000, "open": 0.079, "high": 0.079, "low": 0.0787, "close": 0.0789, "volume": 87602.6, "quote_volume": 6913.9586, "trades": 79, "taker_buy_volume": 35997.5, "taker_buy_quote": 2841.65404}, {"ts": 1769907840000, "open": 0.0789, "high": 0.079, "low": 0.0784, "close": 0.0787, "volume": 96925.9, "quote_volume": 7627.07827, "trades": 103, "taker_buy_volume": 34956.9, "taker_buy_quote": 2753.27885}, {"ts": 1769907900000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 16835.4, "quote_volume": 1323.26244, "trades": 17, "taker_buy_volume": 15246.5, "taker_buy_quote": 1198.3749}, {"ts": 1769907960000, "open": 0.0787, "high": 0.0787, "low": 0.078, "close": 0.0782, "volume": 46301.5, "quote_volume": 3630.5488, "trades": 61, "taker_buy_volume": 33128.4, "taker_buy_quote": 2597.81329}, {"ts": 1769908020000, "open": 0.0783, "high": 0.0787, "low": 0.0783, "close": 0.0786, "volume": 24383.8, "quote_volume": 1914.43232, "trades": 47, "taker_buy_volume": 21672.8, "taker_buy_quote": 1701.32744}, {"ts": 1769908080000, "open": 0.0786, "high": 0.0786, "low": 0.0783, "close": 0.0784, "volume": 11693.3, "quote_volume": 917.11365, "trades": 20, "taker_buy_volume": 5452.6, "taker_buy_quote": 427.33855}, {"ts": 1769908140000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 8791.8, "quote_volume": 690.1563, "trades": 8, "taker_buy_volume": 8791.8, "taker_buy_quote": 690.1563}, {"ts": 1769908200000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 2849.7, "quote_volume": 223.89052, "trades": 8, "taker_buy_volume": 250.3, "taker_buy_quote": 19.67358}, {"ts": 1769908260000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 27523.5, "quote_volume": 2157.84954, "trades": 37, "taker_buy_volume": 14568.5, "taker_buy_quote": 1142.19739}, {"ts": 1769908320000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 10720.8, "quote_volume": 842.29877, "trades": 20, "taker_buy_volume": 7675.8, "taker_buy_quote": 602.96177}, {"ts": 1769908380000, "open": 0.0785, "high": 0.0785, "low": 0.0781, "close": 0.0781, "volume": 45783.3, "quote_volume": 3585.59025, "trades": 51, "taker_buy_volume": 18809.3, "taker_buy_quote": 1474.09701}, {"ts": 1769908440000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 19710.9, "quote_volume": 1540.39707, "trades": 42, "taker_buy_volume": 17550.4, "taker_buy_quote": 1371.47341}, {"ts": 1769908500000, "open": 0.0782, "high": 0.0784, "low": 0.0781, "close": 0.0782, "volume": 17984.4, "quote_volume": 1407.28412, "trades": 38, "taker_buy_volume": 13126.6, "taker_buy_quote": 1027.34551}, {"ts": 1769908560000, "open": 0.0782, "high": 0.0787, "low": 0.0782, "close": 0.0786, "volume": 53624.4, "quote_volume": 4204.87185, "trades": 56, "taker_buy_volume": 25783.3, "taker_buy_quote": 2022.86735}, {"ts": 1769908620000, "open": 0.0785, "high": 0.0788, "low": 0.0785, "close": 0.0787, "volume": 30294.6, "quote_volume": 2381.8684, "trades": 40, "taker_buy_volume": 25101.1, "taker_buy_quote": 1973.79576}, {"ts": 1769908680000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 1171.7, "quote_volume": 92.30491, "trades": 5, "taker_buy_volume": 372.6, "taker_buy_quote": 29.34854}, {"ts": 1769908740000, "open": 0.0787, "high": 0.0789, "low": 0.0785, "close": 0.0786, "volume": 17983.9, "quote_volume": 1415.24346, "trades": 31, "taker_buy_volume": 13127.2, "taker_buy_quote": 1033.13998}, {"ts": 1769908800000, "open": 0.0786, "high": 0.0789, "low": 0.0783, "close": 0.0788, "volume": 73837.7, "quote_volume": 5807.56293, "trades": 92, "taker_buy_volume": 52122.3, "taker_buy_quote": 4101.47133}, {"ts": 1769908860000, "open": 0.0788, "high": 0.0796, "low": 0.0787, "close": 0.0792, "volume": 176199.9, "quote_volume": 13969.08062, "trades": 170, "taker_buy_volume": 80987.1, "taker_buy_quote": 6423.98605}, {"ts": 1769908920000, "open": 0.0792, "high": 0.0802, "low": 0.0792, "close": 0.0797, "volume": 394346.2, "quote_volume": 31430.64067, "trades": 402, "taker_buy_volume": 232662.1, "taker_buy_quote": 18553.69336}, {"ts": 1769908980000, "open": 0.0797, "high": 0.0805, "low": 0.0794, "close": 0.0803, "volume": 320242.3, "quote_volume": 25606.82398, "trades": 464, "taker_buy_volume": 177545.4, "taker_buy_quote": 14210.66814}, {"ts": 1769909040000, "open": 0.0803, "high": 0.0814, "low": 0.0799, "close": 0.0807, "volume": 156259.9, "quote_volume": 12564.81243, "trades": 236, "taker_buy_volume": 78463.0, "taker_buy_quote": 6317.69378}, {"ts": 1769909100000, "open": 0.0807, "high": 0.0822, "low": 0.0804, "close": 0.0811, "volume": 258879.3, "quote_volume": 20989.35312, "trades": 502, "taker_buy_volume": 155274.5, "taker_buy_quote": 12605.47438}, {"ts": 1769909160000, "open": 0.0811, "high": 0.0824, "low": 0.0809, "close": 0.0822, "volume": 347822.6, "quote_volume": 28383.9692, "trades": 515, "taker_buy_volume": 177816.2, "taker_buy_quote": 14515.26831}, {"ts": 1769909220000, "open": 0.0823, "high": 0.0823, "low": 0.0812, "close": 0.0814, "volume": 234340.7, "quote_volume": 19164.0354, "trades": 495, "taker_buy_volume": 132523.0, "taker_buy_quote": 10832.0138}, {"ts": 1769909280000, "open": 0.0814, "high": 0.0824, "low": 0.0813, "close": 0.0819, "volume": 99431.8, "quote_volume": 8134.5091, "trades": 214, "taker_buy_volume": 64837.3, "taker_buy_quote": 5301.5223}, {"ts": 1769909340000, "open": 0.0818, "high": 0.082, "low": 0.081, "close": 0.081, "volume": 90727.1, "quote_volume": 7407.21274, "trades": 120, "taker_buy_volume": 70192.3, "taker_buy_quote": 5731.87343}, {"ts": 1769909400000, "open": 0.0809, "high": 0.0821, "low": 0.0803, "close": 0.082, "volume": 192159.4, "quote_volume": 15569.89034, "trades": 246, "taker_buy_volume": 125045.5, "taker_buy_quote": 10152.74374}, {"ts": 1769909460000, "open": 0.0819, "high": 0.085, "low": 0.0818, "close": 0.0821, "volume": 984125.4, "quote_volume": 81880.92354, "trades": 1496, "taker_buy_volume": 629131.8, "taker_buy_quote": 52373.17535}, {"ts": 1769909520000, "open": 0.0821, "high": 0.0826, "low": 0.0819, "close": 0.082, "volume": 129716.0, "quote_volume": 10673.46899, "trades": 266, "taker_buy_volume": 79723.6, "taker_buy_quote": 6561.64611}, {"ts": 1769909580000, "open": 0.0821, "high": 0.0821, "low": 0.0816, "close": 0.0819, "volume": 46707.9, "quote_volume": 3824.15143, "trades": 101, "taker_buy_volume": 23033.6, "taker_buy_quote": 1885.19507}, {"ts": 1769909640000, "open": 0.0819, "high": 0.0821, "low": 0.0814, "close": 0.0814, "volume": 55268.4, "quote_volume": 4520.28422, "trades": 90, "taker_buy_volume": 22549.2, "taker_buy_quote": 1846.72847}, {"ts": 1769909700000, "open": 0.0814, "high": 0.0814, "low": 0.0806, "close": 0.0807, "volume": 115217.7, "quote_volume": 9322.9336, "trades": 195, "taker_buy_volume": 55355.7, "taker_buy_quote": 4478.28971}, {"ts": 1769909760000, "open": 0.0808, "high": 0.0813, "low": 0.0808, "close": 0.0813, "volume": 62833.3, "quote_volume": 5094.30723, "trades": 113, "taker_buy_volume": 54564.7, "taker_buy_quote": 4423.81662}, {"ts": 1769909820000, "open": 0.0813, "high": 0.0813, "low": 0.0807, "close": 0.0808, "volume": 61913.5, "quote_volume": 5014.35063, "trades": 127, "taker_buy_volume": 36832.8, "taker_buy_quote": 2981.58755}, {"ts": 1769909880000, "open": 0.0808, "high": 0.0811, "low": 0.0805, "close": 0.0809, "volume": 71624.8, "quote_volume": 5791.50998, "trades": 113, "taker_buy_volume": 55036.9, "taker_buy_quote": 4450.35707}, {"ts": 1769909940000, "open": 0.0809, "high": 0.0812, "low": 0.0807, "close": 0.0812, "volume": 49574.2, "quote_volume": 4013.84519, "trades": 83, "taker_buy_volume": 47039.7, "taker_buy_quote": 3808.76995}, {"ts": 1769910000000, "open": 0.0812, "high": 0.0813, "low": 0.0809, "close": 0.0812, "volume": 44486.9, "quote_volume": 3606.426, "trades": 85, "taker_buy_volume": 33345.3, "taker_buy_quote": 2702.62813}, {"ts": 1769910060000, "open": 0.0812, "high": 0.0812, "low": 0.0807, "close": 0.0807, "volume": 43986.9, "quote_volume": 3555.99579, "trades": 59, "taker_buy_volume": 26958.3, "taker_buy_quote": 2180.10992}, {"ts": 1769910120000, "open": 0.0808, "high": 0.0814, "low": 0.0808, "close": 0.0814, "volume": 33408.3, "quote_volume": 2714.66138, "trades": 44, "taker_buy_volume": 18074.7, "taker_buy_quote": 1466.64826}, {"ts": 1769910180000, "open": 0.0813, "high": 0.0823, "low": 0.0813, "close": 0.082, "volume": 82076.4, "quote_volume": 6726.86173, "trades": 141, "taker_buy_volume": 52654.8, "taker_buy_quote": 4311.46379}, {"ts": 1769910240000, "open": 0.0821, "high": 0.0826, "low": 0.082, "close": 0.0824, "volume": 46369.4, "quote_volume": 3819.96693, "trades": 84, "taker_buy_volume": 32877.0, "taker_buy_quote": 2707.75087}, {"ts": 1769910300000, "open": 0.0823, "high": 0.0823, "low": 0.0819, "close": 0.082, "volume": 37436.4, "quote_volume": 3068.79615, "trades": 62, "taker_buy_volume": 22299.2, "taker_buy_quote": 1827.06823}, {"ts": 1769910360000, "open": 0.0819, "high": 0.0819, "low": 0.0815, "close": 0.0817, "volume": 22368.0, "quote_volume": 1826.31939, "trades": 57, "taker_buy_volume": 15330.9, "taker_buy_quote": 1251.99712}, {"ts": 1769910420000, "open": 0.0817, "high": 0.0822, "low": 0.0817, "close": 0.0822, "volume": 20562.2, "quote_volume": 1684.4052, "trades": 45, "taker_buy_volume": 16028.4, "taker_buy_quote": 1313.10571}, {"ts": 1769910480000, "open": 0.0822, "high": 0.0823, "low": 0.0819, "close": 0.0822, "volume": 25904.7, "quote_volume": 2126.8572, "trades": 56, "taker_buy_volume": 18676.5, "taker_buy_quote": 1533.28575}, {"ts": 1769910540000, "open": 0.0822, "high": 0.0824, "low": 0.0819, "close": 0.0821, "volume": 74280.0, "quote_volume": 6106.39832, "trades": 107, "taker_buy_volume": 35195.8, "taker_buy_quote": 2894.46539}, {"ts": 1769910600000, "open": 0.0822, "high": 0.0823, "low": 0.0819, "close": 0.0821, "volume": 17312.1, "quote_volume": 1421.72476, "trades": 49, "taker_buy_volume": 13009.7, "taker_buy_quote": 1068.56609}, {"ts": 1769910660000, "open": 0.0821, "high": 0.0824, "low": 0.082, "close": 0.0823, "volume": 10937.1, "quote_volume": 899.83962, "trades": 27, "taker_buy_volume": 7908.7, "taker_buy_quote": 650.52301}, {"ts": 1769910720000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 23835.3, "quote_volume": 1958.70043, "trades": 39, "taker_buy_volume": 12406.7, "taker_buy_quote": 1019.48569}, {"ts": 1769910780000, "open": 0.0821, "high": 0.0825, "low": 0.0821, "close": 0.0823, "volume": 35997.7, "quote_volume": 2962.79188, "trades": 38, "taker_buy_volume": 31087.4, "taker_buy_quote": 2558.82259}, {"ts": 1769910840000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1539.3, "quote_volume": 126.68439, "trades": 5, "taker_buy_volume": 479.7, "taker_buy_quote": 39.47931}, {"ts": 1769910900000, "open": 0.0823, "high": 0.0829, "low": 0.0823, "close": 0.0826, "volume": 61067.5, "quote_volume": 5049.95266, "trades": 81, "taker_buy_volume": 30548.1, "taker_buy_quote": 2526.10009}, {"ts": 1769910960000, "open": 0.0827, "high": 0.083, "low": 0.0827, "close": 0.083, "volume": 21121.4, "quote_volume": 1749.88925, "trades": 38, "taker_buy_volume": 18486.3, "taker_buy_quote": 1531.81462}, {"ts": 1769911020000, "open": 0.083, "high": 0.0833, "low": 0.0827, "close": 0.0829, "volume": 70549.4, "quote_volume": 5863.08433, "trades": 95, "taker_buy_volume": 43432.6, "taker_buy_quote": 3609.8214}, {"ts": 1769911080000, "open": 0.083, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 15061.3, "quote_volume": 1250.68083, "trades": 55, "taker_buy_volume": 10762.0, "taker_buy_quote": 893.60393}, {"ts": 1769911140000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 4887.0, "quote_volume": 405.1323, "trades": 27, "taker_buy_volume": 4291.4, "taker_buy_quote": 355.75706}, {"ts": 1769911200000, "open": 0.0829, "high": 0.0841, "low": 0.0829, "close": 0.084, "volume": 51914.7, "quote_volume": 4341.36505, "trades": 124, "taker_buy_volume": 39364.0, "taker_buy_quote": 3289.81979}, {"ts": 1769911260000, "open": 0.0839, "high": 0.0846, "low": 0.0838, "close": 0.0845, "volume": 135146.9, "quote_volume": 11391.96131, "trades": 197, "taker_buy_volume": 83034.3, "taker_buy_quote": 7001.55717}, {"ts": 1769911320000, "open": 0.0845, "high": 0.0848, "low": 0.0843, "close": 0.0844, "volume": 51598.3, "quote_volume": 4361.55851, "trades": 112, "taker_buy_volume": 28610.0, "taker_buy_quote": 2418.86427}, {"ts": 1769911380000, "open": 0.0844, "high": 0.085, "low": 0.0844, "close": 0.0848, "volume": 44508.4, "quote_volume": 3770.21613, "trades": 98, "taker_buy_volume": 25523.5, "taker_buy_quote": 2162.06624}, {"ts": 1769911440000, "open": 0.0847, "high": 0.088, "low": 0.0846, "close": 0.0866, "volume": 197885.6, "quote_volume": 17071.54155, "trades": 294, "taker_buy_volume": 121588.9, "taker_buy_quote": 10492.96588}, {"ts": 1769911500000, "open": 0.0865, "high": 0.088, "low": 0.0859, "close": 0.0873, "volume": 590021.4, "quote_volume": 51113.74609, "trades": 879, "taker_buy_volume": 384273.0, "taker_buy_quote": 33320.53296}, {"ts": 1769911560000, "open": 0.0873, "high": 0.0899, "low": 0.0872, "close": 0.0882, "volume": 1261337.9, "quote_volume": 111667.16479, "trades": 2010, "taker_buy_volume": 720792.7, "taker_buy_quote": 63810.93095}, {"ts": 1769911620000, "open": 0.0883, "high": 0.0891, "low": 0.0847, "close": 0.085, "volume": 1019529.8, "quote_volume": 87723.35071, "trades": 1271, "taker_buy_volume": 696428.3, "taker_buy_quote": 59856.22221}, {"ts": 1769911680000, "open": 0.0851, "high": 0.0867, "low": 0.0847, "close": 0.0864, "volume": 417973.2, "quote_volume": 35762.96673, "trades": 718, "taker_buy_volume": 256248.3, "taker_buy_quote": 21949.62064}, {"ts": 1769911740000, "open": 0.0864, "high": 0.0864, "low": 0.0836, "close": 0.0836, "volume": 278328.2, "quote_volume": 23603.27983, "trades": 335, "taker_buy_volume": 158511.9, "taker_buy_quote": 13460.41048}, {"ts": 1769911800000, "open": 0.0837, "high": 0.0854, "low": 0.0837, "close": 0.0848, "volume": 143761.8, "quote_volume": 12143.0951, "trades": 236, "taker_buy_volume": 85655.9, "taker_buy_quote": 7237.78434}, {"ts": 1769911860000, "open": 0.0849, "high": 0.0859, "low": 0.0844, "close": 0.0857, "volume": 97491.5, "quote_volume": 8302.23302, "trades": 105, "taker_buy_volume": 56198.3, "taker_buy_quote": 4796.89947}, {"ts": 1769911920000, "open": 0.0858, "high": 0.0865, "low": 0.0852, "close": 0.0857, "volume": 54365.3, "quote_volume": 4665.30365, "trades": 87, "taker_buy_volume": 31407.5, "taker_buy_quote": 2697.04544}, {"ts": 1769911980000, "open": 0.0858, "high": 0.0866, "low": 0.0857, "close": 0.0863, "volume": 98497.1, "quote_volume": 8484.2528, "trades": 141, "taker_buy_volume": 48110.3, "taker_buy_quote": 4146.79148}, {"ts": 1769912040000, "open": 0.0862, "high": 0.0864, "low": 0.0854, "close": 0.0863, "volume": 284074.1, "quote_volume": 24456.80242, "trades": 115, "taker_buy_volume": 76850.4, "taker_buy_quote": 6597.46292}, {"ts": 1769912100000, "open": 0.0864, "high": 0.0876, "low": 0.0864, "close": 0.0866, "volume": 234406.9, "quote_volume": 20354.79542, "trades": 178, "taker_buy_volume": 170749.0, "taker_buy_quote": 14830.60362}, {"ts": 1769912160000, "open": 0.0866, "high": 0.0877, "low": 0.0866, "close": 0.0877, "volume": 58709.7, "quote_volume": 5113.91939, "trades": 73, "taker_buy_volume": 27319.9, "taker_buy_quote": 2379.41181}, {"ts": 1769912220000, "open": 0.0875, "high": 0.0875, "low": 0.0863, "close": 0.0865, "volume": 87861.0, "quote_volume": 7631.70869, "trades": 81, "taker_buy_volume": 48413.4, "taker_buy_quote": 4200.84195}, {"ts": 1769912280000, "open": 0.0865, "high": 0.088, "low": 0.0859, "close": 0.0863, "volume": 312975.6, "quote_volume": 27171.24417, "trades": 388, "taker_buy_volume": 173425.8, "taker_buy_quote": 15075.61789}, {"ts": 1769912340000, "open": 0.0862, "high": 0.0879, "low": 0.0855, "close": 0.0856, "volume": 239520.5, "quote_volume": 20685.33212, "trades": 272, "taker_buy_volume": 112705.1, "taker_buy_quote": 9758.66519}, {"ts": 1769912400000, "open": 0.0856, "high": 0.0862, "low": 0.0856, "close": 0.0862, "volume": 60536.0, "quote_volume": 5197.47339, "trades": 91, "taker_buy_volume": 38539.1, "taker_buy_quote": 3309.87071}, {"ts": 1769912460000, "open": 0.0862, "high": 0.0862, "low": 0.0857, "close": 0.0859, "volume": 34126.2, "quote_volume": 2933.50234, "trades": 66, "taker_buy_volume": 14463.0, "taker_buy_quote": 1243.19737}, {"ts": 1769912520000, "open": 0.0859, "high": 0.0862, "low": 0.0849, "close": 0.0851, "volume": 490822.7, "quote_volume": 42083.92249, "trades": 362, "taker_buy_volume": 171688.8, "taker_buy_quote": 14715.30372}, {"ts": 1769912580000, "open": 0.0851, "high": 0.0868, "low": 0.0851, "close": 0.0868, "volume": 142418.8, "quote_volume": 12194.49879, "trades": 104, "taker_buy_volume": 94436.4, "taker_buy_quote": 8097.75031}, {"ts": 1769912640000, "open": 0.0868, "high": 0.0879, "low": 0.0863, "close": 0.0877, "volume": 692232.7, "quote_volume": 60316.45694, "trades": 374, "taker_buy_volume": 527391.1, "taker_buy_quote": 45973.16518}, {"ts": 1769912700000, "open": 0.0877, "high": 0.0887, "low": 0.0875, "close": 0.0882, "volume": 235594.3, "quote_volume": 20738.79394, "trades": 223, "taker_buy_volume": 117969.7, "taker_buy_quote": 10381.67241}, {"ts": 1769912760000, "open": 0.0881, "high": 0.0897, "low": 0.0881, "close": 0.0892, "volume": 120802.1, "quote_volume": 10750.69859, "trades": 172, "taker_buy_volume": 72130.3, "taker_buy_quote": 6421.08648}, {"ts": 1769912820000, "open": 0.0891, "high": 0.0891, "low": 0.088, "close": 0.088, "volume": 80305.6, "quote_volume": 7096.23714, "trades": 91, "taker_buy_volume": 43019.2, "taker_buy_quote": 3804.18693}, {"ts": 1769912880000, "open": 0.0879, "high": 0.0899, "low": 0.0879, "close": 0.0895, "volume": 308685.9, "quote_volume": 27479.04257, "trades": 304, "taker_buy_volume": 199553.9, "taker_buy_quote": 17758.52517}, {"ts": 1769912940000, "open": 0.0896, "high": 0.0898, "low": 0.0881, "close": 0.0889, "volume": 210961.5, "quote_volume": 18738.60543, "trades": 162, "taker_buy_volume": 102881.1, "taker_buy_quote": 9128.95359}, {"ts": 1769913000000, "open": 0.0889, "high": 0.0894, "low": 0.0888, "close": 0.0891, "volume": 143972.1, "quote_volume": 12832.70687, "trades": 128, "taker_buy_volume": 47169.8, "taker_buy_quote": 4203.39621}, {"ts": 1769913060000, "open": 0.0889, "high": 0.0912, "low": 0.0886, "close": 0.0905, "volume": 273938.2, "quote_volume": 24638.4228, "trades": 295, "taker_buy_volume": 163365.3, "taker_buy_quote": 14694.69459}, {"ts": 1769913120000, "open": 0.0905, "high": 0.0911, "low": 0.0895, "close": 0.0898, "volume": 210605.1, "quote_volume": 19012.3409, "trades": 259, "taker_buy_volume": 106198.4, "taker_buy_quote": 9584.07782}, {"ts": 1769913180000, "open": 0.0897, "high": 0.0899, "low": 0.0881, "close": 0.0889, "volume": 207955.2, "quote_volume": 18504.9791, "trades": 245, "taker_buy_volume": 128350.2, "taker_buy_quote": 11421.17924}, {"ts": 1769913240000, "open": 0.0889, "high": 0.089, "low": 0.0882, "close": 0.0889, "volume": 152878.7, "quote_volume": 13540.86863, "trades": 167, "taker_buy_volume": 86973.1, "taker_buy_quote": 7705.08773}, {"ts": 1769913300000, "open": 0.089, "high": 0.0904, "low": 0.0887, "close": 0.0901, "volume": 230107.5, "quote_volume": 20588.93702, "trades": 226, "taker_buy_volume": 128896.3, "taker_buy_quote": 11523.16583}, {"ts": 1769913360000, "open": 0.0902, "high": 0.0907, "low": 0.0893, "close": 0.0905, "volume": 176573.7, "quote_volume": 15908.1392, "trades": 245, "taker_buy_volume": 106370.4, "taker_buy_quote": 9579.87548}, {"ts": 1769913420000, "open": 0.0906, "high": 0.093, "low": 0.0904, "close": 0.0929, "volume": 479297.3, "quote_volume": 43984.16264, "trades": 490, "taker_buy_volume": 299751.5, "taker_buy_quote": 27503.09142}, {"ts": 1769913480000, "open": 0.093, "high": 0.0932, "low": 0.0913, "close": 0.0928, "volume": 469760.1, "quote_volume": 43390.98004, "trades": 539, "taker_buy_volume": 197654.4, "taker_buy_quote": 18253.06292}, {"ts": 1769913540000, "open": 0.0929, "high": 0.0954, "low": 0.0926, "close": 0.0928, "volume": 636157.6, "quote_volume": 59447.71339, "trades": 775, "taker_buy_volume": 337588.0, "taker_buy_quote": 31610.66579}, {"ts": 1769913600000, "open": 0.0928, "high": 0.0941, "low": 0.0924, "close": 0.0941, "volume": 422505.9, "quote_volume": 39219.83533, "trades": 544, "taker_buy_volume": 217063.2, "taker_buy_quote": 20162.14693}, {"ts": 1769913660000, "open": 0.0941, "high": 0.0944, "low": 0.092, "close": 0.0924, "volume": 376382.1, "quote_volume": 35056.82316, "trades": 628, "taker_buy_volume": 165239.1, "taker_buy_quote": 15409.57958}, {"ts": 1769913720000, "open": 0.0923, "high": 0.0924, "low": 0.0907, "close": 0.0914, "volume": 826704.5, "quote_volume": 75683.24014, "trades": 793, "taker_buy_volume": 400488.1, "taker_buy_quote": 36664.51202}, {"ts": 1769913780000, "open": 0.0913, "high": 0.0925, "low": 0.0912, "close": 0.0924, "volume": 393468.8, "quote_volume": 36101.60546, "trades": 305, "taker_buy_volume": 209242.1, "taker_buy_quote": 19204.78614}, {"ts": 1769913840000, "open": 0.0923, "high": 0.094, "low": 0.0922, "close": 0.094, "volume": 196871.5, "quote_volume": 18310.43806, "trades": 216, "taker_buy_volume": 122909.4, "taker_buy_quote": 11429.86605}, {"ts": 1769913900000, "open": 0.094, "high": 0.094, "low": 0.0916, "close": 0.0931, "volume": 517863.6, "quote_volume": 47836.4027, "trades": 578, "taker_buy_volume": 193682.7, "taker_buy_quote": 17923.33422}, {"ts": 1769913960000, "open": 0.0932, "high": 0.0937, "low": 0.0921, "close": 0.0922, "volume": 200205.1, "quote_volume": 18663.92035, "trades": 167, "taker_buy_volume": 61827.4, "taker_buy_quote": 5760.46234}, {"ts": 1769914020000, "open": 0.0922, "high": 0.0929, "low": 0.0922, "close": 0.0928, "volume": 145611.1, "quote_volume": 13470.10038, "trades": 152, "taker_buy_volume": 82157.6, "taker_buy_quote": 7598.67001}, {"ts": 1769914080000, "open": 0.093, "high": 0.099, "low": 0.0924, "close": 0.0944, "volume": 875628.1, "quote_volume": 82100.97178, "trades": 850, "taker_buy_volume": 477400.2, "taker_buy_quote": 44802.00056}, {"ts": 1769914140000, "open": 0.0945, "high": 0.0947, "low": 0.0935, "close": 0.0938, "volume": 451026.0, "quote_volume": 42241.10847, "trades": 278, "taker_buy_volume": 115454.6, "taker_buy_quote": 10837.01973}, {"ts": 1769914200000, "open": 0.0938, "high": 0.0942, "low": 0.0932, "close": 0.0939, "volume": 235289.6, "quote_volume": 22014.90554, "trades": 249, "taker_buy_volume": 58482.9, "taker_buy_quote": 5480.34459}, {"ts": 1769914260000, "open": 0.0939, "high": 0.0941, "low": 0.0921, "close": 0.0921, "volume": 230118.9, "quote_volume": 21401.63281, "trades": 249, "taker_buy_volume": 78996.0, "taker_buy_quote": 7356.43843}, {"ts": 1769914320000, "open": 0.0921, "high": 0.0922, "low": 0.0904, "close": 0.0916, "volume": 455517.3, "quote_volume": 41656.52072, "trades": 585, "taker_buy_volume": 174664.0, "taker_buy_quote": 15973.87218}, {"ts": 1769914380000, "open": 0.0915, "high": 0.0915, "low": 0.0876, "close": 0.0885, "volume": 993523.8, "quote_volume": 88144.12433, "trades": 1188, "taker_buy_volume": 307968.6, "taker_buy_quote": 27366.98512}, {"ts": 1769914440000, "open": 0.0885, "high": 0.0885, "low": 0.087, "close": 0.0879, "volume": 448251.1, "quote_volume": 39329.4331, "trades": 413, "taker_buy_volume": 125447.3, "taker_buy_quote": 11023.27525}, {"ts": 1769914500000, "open": 0.0879, "high": 0.0884, "low": 0.0865, "close": 0.0867, "volume": 487972.8, "quote_volume": 42608.42203, "trades": 511, "taker_buy_volume": 242917.9, "taker_buy_quote": 21229.95738}, {"ts": 1769914560000, "open": 0.0866, "high": 0.0868, "low": 0.0862, "close": 0.0863, "volume": 316167.0, "quote_volume": 27363.15254, "trades": 289, "taker_buy_volume": 196869.9, "taker_buy_quote": 17046.29412}, {"ts": 1769914620000, "open": 0.0863, "high": 0.0865, "low": 0.0854, "close": 0.0856, "volume": 304177.9, "quote_volume": 26104.64374, "trades": 406, "taker_buy_volume": 143993.8, "taker_buy_quote": 12362.15282}, {"ts": 1769914680000, "open": 0.0858, "high": 0.086, "low": 0.0847, "close": 0.0849, "volume": 175082.7, "quote_volume": 14910.0375, "trades": 315, "taker_buy_volume": 83375.5, "taker_buy_quote": 7103.14716}, {"ts": 1769914740000, "open": 0.0849, "high": 0.0854, "low": 0.0849, "close": 0.085, "volume": 145134.5, "quote_volume": 12342.01341, "trades": 242, "taker_buy_volume": 94144.8, "taker_buy_quote": 8004.08221}, {"ts": 1769914800000, "open": 0.085, "high": 0.0862, "low": 0.0846, "close": 0.0858, "volume": 320916.2, "quote_volume": 27453.92874, "trades": 341, "taker_buy_volume": 102455.0, "taker_buy_quote": 8749.10098}, {"ts": 1769914860000, "open": 0.0858, "high": 0.0858, "low": 0.0848, "close": 0.0848, "volume": 184076.7, "quote_volume": 15724.21098, "trades": 157, "taker_buy_volume": 35542.1, "taker_buy_quote": 3036.36252}, {"ts": 1769914920000, "open": 0.0848, "high": 0.0857, "low": 0.0848, "close": 0.0857, "volume": 72109.7, "quote_volume": 6163.04814, "trades": 122, "taker_buy_volume": 36778.2, "taker_buy_quote": 3141.7712}, {"ts": 1769914980000, "open": 0.0857, "high": 0.0865, "low": 0.0855, "close": 0.0863, "volume": 129911.0, "quote_volume": 11181.42754, "trades": 243, "taker_buy_volume": 70250.0, "taker_buy_quote": 6052.03059}, {"ts": 1769915040000, "open": 0.0864, "high": 0.0868, "low": 0.0861, "close": 0.0867, "volume": 44509.9, "quote_volume": 3845.44109, "trades": 86, "taker_buy_volume": 23920.9, "taker_buy_quote": 2066.97788}, {"ts": 1769915100000, "open": 0.0866, "high": 0.0866, "low": 0.0861, "close": 0.0863, "volume": 68303.1, "quote_volume": 5902.26452, "trades": 90, "taker_buy_volume": 40201.5, "taker_buy_quote": 3473.61479}, {"ts": 1769915160000, "open": 0.0862, "high": 0.0867, "low": 0.0853, "close": 0.0867, "volume": 84766.8, "quote_volume": 7294.84278, "trades": 140, "taker_buy_volume": 49746.1, "taker_buy_quote": 4278.22651}, {"ts": 1769915220000, "open": 0.0867, "high": 0.0867, "low": 0.0862, "close": 0.0864, "volume": 41253.9, "quote_volume": 3566.56692, "trades": 118, "taker_buy_volume": 21503.3, "taker_buy_quote": 1859.54788}, {"ts": 1769915280000, "open": 0.0864, "high": 0.0877, "low": 0.0864, "close": 0.0872, "volume": 178471.1, "quote_volume": 15571.10795, "trades": 260, "taker_buy_volume": 123766.6, "taker_buy_quote": 10798.04601}, {"ts": 1769915340000, "open": 0.0872, "high": 0.0882, "low": 0.0871, "close": 0.0877, "volume": 121789.7, "quote_volume": 10689.04539, "trades": 170, "taker_buy_volume": 55090.6, "taker_buy_quote": 4836.33812}, {"ts": 1769915400000, "open": 0.0876, "high": 0.0881, "low": 0.0871, "close": 0.0879, "volume": 68831.8, "quote_volume": 6021.84947, "trades": 110, "taker_buy_volume": 34803.5, "taker_buy_quote": 3045.84006}, {"ts": 1769915460000, "open": 0.0879, "high": 0.0887, "low": 0.0874, "close": 0.0885, "volume": 179721.1, "quote_volume": 15851.20537, "trades": 222, "taker_buy_volume": 113378.6, "taker_buy_quote": 10003.52276}, {"ts": 1769915520000, "open": 0.0886, "high": 0.089, "low": 0.0877, "close": 0.0886, "volume": 367041.6, "quote_volume": 32512.60772, "trades": 336, "taker_buy_volume": 246905.6, "taker_buy_quote": 21885.34104}, {"ts": 1769915580000, "open": 0.0885, "high": 0.0908, "low": 0.0885, "close": 0.0894, "volume": 347277.4, "quote_volume": 31062.04445, "trades": 515, "taker_buy_volume": 189229.8, "taker_buy_quote": 16928.3088}, {"ts": 1769915640000, "open": 0.0894, "high": 0.0897, "low": 0.089, "close": 0.0894, "volume": 128881.6, "quote_volume": 11510.10185, "trades": 167, "taker_buy_volume": 64640.2, "taker_buy_quote": 5771.97767}, {"ts": 1769915700000, "open": 0.0894, "high": 0.0895, "low": 0.0888, "close": 0.0894, "volume": 77962.4, "quote_volume": 6955.48631, "trades": 138, "taker_buy_volume": 48737.5, "taker_buy_quote": 4347.08807}, {"ts": 1769915760000, "open": 0.0893, "high": 0.0899, "low": 0.0892, "close": 0.0898, "volume": 78665.2, "quote_volume": 7043.3671, "trades": 114, "taker_buy_volume": 50261.8, "taker_buy_quote": 4501.4174}, {"ts": 1769915820000, "open": 0.0898, "high": 0.0898, "low": 0.0886, "close": 0.0891, "volume": 69185.7, "quote_volume": 6165.25481, "trades": 112, "taker_buy_volume": 22054.4, "taker_buy_quote": 1963.31234}, {"ts": 1769915880000, "open": 0.0891, "high": 0.0899, "low": 0.0889, "close": 0.0897, "volume": 81417.7, "quote_volume": 7288.51055, "trades": 144, "taker_buy_volume": 52381.7, "taker_buy_quote": 4688.35518}, {"ts": 1769915940000, "open": 0.0896, "high": 0.0917, "low": 0.0888, "close": 0.0915, "volume": 401691.1, "quote_volume": 36059.08683, "trades": 617, "taker_buy_volume": 218058.7, "taker_buy_quote": 19591.61942}, {"ts": 1769916000000, "open": 0.0915, "high": 0.0965, "low": 0.0909, "close": 0.0946, "volume": 3464626.9, "quote_volume": 326466.64271, "trades": 4198, "taker_buy_volume": 1925963.5, "taker_buy_quote": 181401.23664}, {"ts": 1769916060000, "open": 0.0946, "high": 0.1, "low": 0.0938, "close": 0.099, "volume": 2896753.2, "quote_volume": 282397.69513, "trades": 4119, "taker_buy_volume": 1505726.6, "taker_buy_quote": 146920.28619}, {"ts": 1769916120000, "open": 0.099, "high": 0.099, "low": 0.0889, "close": 0.0919, "volume": 1674011.4, "quote_volume": 154648.12045, "trades": 2810, "taker_buy_volume": 850473.6, "taker_buy_quote": 78379.59037}, {"ts": 1769916180000, "open": 0.0919, "high": 0.0924, "low": 0.0878, "close": 0.0886, "volume": 500319.4, "quote_volume": 45383.56289, "trades": 724, "taker_buy_volume": 274674.2, "taker_buy_quote": 24964.15432}, {"ts": 1769916240000, "open": 0.0886, "high": 0.0891, "low": 0.0869, "close": 0.0883, "volume": 410186.5, "quote_volume": 36048.66358, "trades": 497, "taker_buy_volume": 221431.0, "taker_buy_quote": 19445.63041}, {"ts": 1769916300000, "open": 0.0884, "high": 0.0898, "low": 0.0884, "close": 0.0894, "volume": 134340.6, "quote_volume": 11997.1856, "trades": 174, "taker_buy_volume": 62910.3, "taker_buy_quote": 5613.52686}, {"ts": 1769916360000, "open": 0.0895, "high": 0.0908, "low": 0.0894, "close": 0.0903, "volume": 204515.9, "quote_volume": 18503.32061, "trades": 209, "taker_buy_volume": 99453.3, "taker_buy_quote": 8993.96009}, {"ts": 1769916420000, "open": 0.0904, "high": 0.0913, "low": 0.0898, "close": 0.0906, "volume": 226712.0, "quote_volume": 20418.45419, "trades": 213, "taker_buy_volume": 57138.1, "taker_buy_quote": 5159.51839}, {"ts": 1769916480000, "open": 0.0906, "high": 0.0909, "low": 0.0897, "close": 0.0898, "volume": 88939.5, "quote_volume": 8028.87045, "trades": 143, "taker_buy_volume": 27565.8, "taker_buy_quote": 2487.10678}, {"ts": 1769916540000, "open": 0.0898, "high": 0.0901, "low": 0.0865, "close": 0.0868, "volume": 677599.7, "quote_volume": 59872.55868, "trades": 914, "taker_buy_volume": 312839.9, "taker_buy_quote": 27601.77979}, {"ts": 1769916600000, "open": 0.0867, "high": 0.0873, "low": 0.0862, "close": 0.0869, "volume": 735422.0, "quote_volume": 63748.65065, "trades": 708, "taker_buy_volume": 298571.1, "taker_buy_quote": 25899.91767}, {"ts": 1769916660000, "open": 0.087, "high": 0.0872, "low": 0.0855, "close": 0.0855, "volume": 207851.5, "quote_volume": 17962.79476, "trades": 261, "taker_buy_volume": 98518.6, "taker_buy_quote": 8522.53825}, {"ts": 1769916720000, "open": 0.0857, "high": 0.0861, "low": 0.0852, "close": 0.0854, "volume": 206890.1, "quote_volume": 17707.25554, "trades": 216, "taker_buy_volume": 92208.8, "taker_buy_quote": 7901.22798}, {"ts": 1769916780000, "open": 0.0854, "high": 0.0859, "low": 0.0846, "close": 0.0857, "volume": 302781.9, "quote_volume": 25796.66163, "trades": 309, "taker_buy_volume": 116965.5, "taker_buy_quote": 9980.62903}, {"ts": 1769916840000, "open": 0.0857, "high": 0.0861, "low": 0.0852, "close": 0.0854, "volume": 81061.1, "quote_volume": 6950.01794, "trades": 129, "taker_buy_volume": 46091.0, "taker_buy_quote": 3953.09461}, {"ts": 1769916900000, "open": 0.0854, "high": 0.0863, "low": 0.0854, "close": 0.0856, "volume": 108695.1, "quote_volume": 9328.06046, "trades": 173, "taker_buy_volume": 51235.0, "taker_buy_quote": 4394.84597}, {"ts": 1769916960000, "open": 0.0855, "high": 0.0855, "low": 0.085, "close": 0.0851, "volume": 109958.0, "quote_volume": 9364.49264, "trades": 195, "taker_buy_volume": 51509.0, "taker_buy_quote": 4384.94495}, {"ts": 1769917020000, "open": 0.0852, "high": 0.0856, "low": 0.0847, "close": 0.085, "volume": 83850.8, "quote_volume": 7128.19805, "trades": 124, "taker_buy_volume": 35640.5, "taker_buy_quote": 3033.35439}, {"ts": 1769917080000, "open": 0.0851, "high": 0.086, "low": 0.0851, "close": 0.0857, "volume": 104748.2, "quote_volume": 8972.79792, "trades": 181, "taker_buy_volume": 47719.9, "taker_buy_quote": 4087.29274}, {"ts": 1769917140000, "open": 0.0856, "high": 0.0858, "low": 0.0841, "close": 0.085, "volume": 232655.2, "quote_volume": 19723.83696, "trades": 301, "taker_buy_volume": 99609.7, "taker_buy_quote": 8436.07165}, {"ts": 1769917200000, "open": 0.0851, "high": 0.0853, "low": 0.0846, "close": 0.0848, "volume": 185299.2, "quote_volume": 15752.01306, "trades": 174, "taker_buy_volume": 122531.0, "taker_buy_quote": 10417.71714}, {"ts": 1769917260000, "open": 0.0849, "high": 0.0856, "low": 0.0845, "close": 0.085, "volume": 124953.1, "quote_volume": 10640.38382, "trades": 178, "taker_buy_volume": 60306.1, "taker_buy_quote": 5139.5741}, {"ts": 1769917320000, "open": 0.0851, "high": 0.0855, "low": 0.085, "close": 0.0853, "volume": 57615.6, "quote_volume": 4910.40748, "trades": 99, "taker_buy_volume": 31637.9, "taker_buy_quote": 2696.11205}, {"ts": 1769917380000, "open": 0.0853, "high": 0.0853, "low": 0.0841, "close": 0.0845, "volume": 244310.4, "quote_volume": 20645.96433, "trades": 332, "taker_buy_volume": 106628.3, "taker_buy_quote": 9007.16749}, {"ts": 1769917440000, "open": 0.0844, "high": 0.0867, "low": 0.0843, "close": 0.0866, "volume": 136141.5, "quote_volume": 11646.78675, "trades": 221, "taker_buy_volume": 83698.6, "taker_buy_quote": 7152.18974}, {"ts": 1769917500000, "open": 0.0866, "high": 0.0871, "low": 0.0857, "close": 0.0862, "volume": 108325.0, "quote_volume": 9370.187, "trades": 171, "taker_buy_volume": 64955.9, "taker_buy_quote": 5625.57618}, {"ts": 1769917560000, "open": 0.0862, "high": 0.0862, "low": 0.0856, "close": 0.0857, "volume": 26549.9, "quote_volume": 2279.59742, "trades": 66, "taker_buy_volume": 13914.4, "taker_buy_quote": 1194.564}, {"ts": 1769917620000, "open": 0.0858, "high": 0.0858, "low": 0.0855, "close": 0.0856, "volume": 6755.1, "quote_volume": 578.45191, "trades": 21, "taker_buy_volume": 4133.8, "taker_buy_quote": 353.9703}, {"ts": 1769917680000, "open": 0.0857, "high": 0.0861, "low": 0.0856, "close": 0.0861, "volume": 86408.0, "quote_volume": 7428.32846, "trades": 115, "taker_buy_volume": 28259.3, "taker_buy_quote": 2428.30697}, {"ts": 1769917740000, "open": 0.086, "high": 0.086, "low": 0.0853, "close": 0.0859, "volume": 96033.0, "quote_volume": 8225.92835, "trades": 155, "taker_buy_volume": 52758.2, "taker_buy_quote": 4521.29989}, {"ts": 1769917800000, "open": 0.086, "high": 0.0872, "low": 0.086, "close": 0.0863, "volume": 161195.5, "quote_volume": 13976.22668, "trades": 233, "taker_buy_volume": 109969.4, "taker_buy_quote": 9534.81901}, {"ts": 1769917860000, "open": 0.0863, "high": 0.0864, "low": 0.0854, "close": 0.0855, "volume": 91930.9, "quote_volume": 7910.82463, "trades": 124, "taker_buy_volume": 41916.4, "taker_buy_quote": 3607.78342}, {"ts": 1769917920000, "open": 0.0856, "high": 0.0857, "low": 0.0851, "close": 0.0853, "volume": 161431.3, "quote_volume": 13750.28874, "trades": 106, "taker_buy_volume": 111607.5, "taker_buy_quote": 9502.06506}, {"ts": 1769917980000, "open": 0.0854, "high": 0.0854, "low": 0.0847, "close": 0.0852, "volume": 73914.4, "quote_volume": 6288.43084, "trades": 106, "taker_buy_volume": 40370.9, "taker_buy_quote": 3435.97231}, {"ts": 1769918040000, "open": 0.0853, "high": 0.0864, "low": 0.0853, "close": 0.0857, "volume": 105350.4, "quote_volume": 9068.19251, "trades": 134, "taker_buy_volume": 50052.8, "taker_buy_quote": 4303.82329}, {"ts": 1769918100000, "open": 0.0858, "high": 0.0868, "low": 0.0858, "close": 0.0864, "volume": 140214.8, "quote_volume": 12117.29727, "trades": 132, "taker_buy_volume": 99619.9, "taker_buy_quote": 8606.03228}, {"ts": 1769918160000, "open": 0.0864, "high": 0.0864, "low": 0.086, "close": 0.0863, "volume": 52332.1, "quote_volume": 4508.22113, "trades": 75, "taker_buy_volume": 18998.6, "taker_buy_quote": 1636.40057}, {"ts": 1769918220000, "open": 0.0862, "high": 0.0864, "low": 0.0861, "close": 0.0861, "volume": 27556.6, "quote_volume": 2378.9658, "trades": 32, "taker_buy_volume": 17942.0, "taker_buy_quote": 1548.71621}, {"ts": 1769918280000, "open": 0.0861, "high": 0.0864, "low": 0.0859, "close": 0.0863, "volume": 40980.6, "quote_volume": 3529.9789, "trades": 66, "taker_buy_volume": 23490.8, "taker_buy_quote": 2023.07569}, {"ts": 1769918340000, "open": 0.0862, "high": 0.0869, "low": 0.0862, "close": 0.0864, "volume": 54619.5, "quote_volume": 4733.69106, "trades": 97, "taker_buy_volume": 39563.1, "taker_buy_quote": 3430.05699}, {"ts": 1769918400000, "open": 0.0863, "high": 0.0868, "low": 0.0856, "close": 0.0868, "volume": 182379.3, "quote_volume": 15704.05237, "trades": 301, "taker_buy_volume": 108131.5, "taker_buy_quote": 9308.54667}, {"ts": 1769918460000, "open": 0.0868, "high": 0.088, "low": 0.0863, "close": 0.0877, "volume": 302943.8, "quote_volume": 26463.40349, "trades": 368, "taker_buy_volume": 174034.6, "taker_buy_quote": 15202.44106}, {"ts": 1769918520000, "open": 0.0876, "high": 0.0891, "low": 0.0874, "close": 0.089, "volume": 207498.3, "quote_volume": 18301.25131, "trades": 314, "taker_buy_volume": 97971.1, "taker_buy_quote": 8654.17536}, {"ts": 1769918580000, "open": 0.0889, "high": 0.0894, "low": 0.0881, "close": 0.0893, "volume": 167163.3, "quote_volume": 14843.30044, "trades": 281, "taker_buy_volume": 92756.8, "taker_buy_quote": 8237.11055}, {"ts": 1769918640000, "open": 0.0891, "high": 0.0898, "low": 0.0881, "close": 0.0885, "volume": 171090.5, "quote_volume": 15268.35982, "trades": 248, "taker_buy_volume": 79701.1, "taker_buy_quote": 7108.07754}, {"ts": 1769918700000, "open": 0.0885, "high": 0.0893, "low": 0.0885, "close": 0.0886, "volume": 78867.1, "quote_volume": 7008.05189, "trades": 168, "taker_buy_volume": 38656.6, "taker_buy_quote": 3431.8949}, {"ts": 1769918760000, "open": 0.0886, "high": 0.0886, "low": 0.0868, "close": 0.0868, "volume": 136115.7, "quote_volume": 11923.9605, "trades": 201, "taker_buy_volume": 75545.1, "taker_buy_quote": 6617.09312}, {"ts": 1769918820000, "open": 0.0868, "high": 0.0882, "low": 0.0863, "close": 0.0881, "volume": 160295.0, "quote_volume": 13962.10053, "trades": 316, "taker_buy_volume": 72315.6, "taker_buy_quote": 6291.23084}, {"ts": 1769918880000, "open": 0.0882, "high": 0.0882, "low": 0.0875, "close": 0.0875, "volume": 29805.3, "quote_volume": 2619.19287, "trades": 68, "taker_buy_volume": 8494.7, "taker_buy_quote": 744.92726}, {"ts": 1769918940000, "open": 0.0875, "high": 0.0879, "low": 0.0874, "close": 0.0877, "volume": 17451.6, "quote_volume": 1530.33503, "trades": 60, "taker_buy_volume": 11974.7, "taker_buy_quote": 1049.95222}, {"ts": 1769919000000, "open": 0.0878, "high": 0.0879, "low": 0.0869, "close": 0.087, "volume": 16907.2, "quote_volume": 1475.05029, "trades": 57, "taker_buy_volume": 9328.7, "taker_buy_quote": 812.38913}, {"ts": 1769919060000, "open": 0.087, "high": 0.088, "low": 0.0867, "close": 0.0874, "volume": 154466.7, "quote_volume": 13529.65908, "trades": 174, "taker_buy_volume": 83107.4, "taker_buy_quote": 7277.64837}, {"ts": 1769919120000, "open": 0.0874, "high": 0.0876, "low": 0.0871, "close": 0.0872, "volume": 39391.3, "quote_volume": 3439.51367, "trades": 76, "taker_buy_volume": 21641.4, "taker_buy_quote": 1890.39576}, {"ts": 1769919180000, "open": 0.0873, "high": 0.0873, "low": 0.087, "close": 0.0871, "volume": 29154.9, "quote_volume": 2539.77816, "trades": 50, "taker_buy_volume": 17173.1, "taker_buy_quote": 1495.86652}, {"ts": 1769919240000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 10173.5, "quote_volume": 884.65726, "trades": 32, "taker_buy_volume": 7322.6, "taker_buy_quote": 636.80069}, {"ts": 1769919300000, "open": 0.0869, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 13953.3, "quote_volume": 1213.19279, "trades": 28, "taker_buy_volume": 10175.7, "taker_buy_quote": 884.71695}, {"ts": 1769919360000, "open": 0.0869, "high": 0.0876, "low": 0.0869, "close": 0.0876, "volume": 34180.5, "quote_volume": 2984.63232, "trades": 58, "taker_buy_volume": 20321.0, "taker_buy_quote": 1773.92871}, {"ts": 1769919420000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 2819.1, "quote_volume": 246.71779, "trades": 17, "taker_buy_volume": 821.7, "taker_buy_quote": 71.93247}, {"ts": 1769919480000, "open": 0.0873, "high": 0.0873, "low": 0.0863, "close": 0.0866, "volume": 70142.9, "quote_volume": 6071.53267, "trades": 93, "taker_buy_volume": 17646.6, "taker_buy_quote": 1527.25607}, {"ts": 1769919540000, "open": 0.0867, "high": 0.0874, "low": 0.0867, "close": 0.0869, "volume": 41265.4, "quote_volume": 3591.29219, "trades": 75, "taker_buy_volume": 23272.2, "taker_buy_quote": 2024.4579}, {"ts": 1769919600000, "open": 0.087, "high": 0.0872, "low": 0.0869, "close": 0.087, "volume": 17825.1, "quote_volume": 1551.132, "trades": 31, "taker_buy_volume": 12430.3, "taker_buy_quote": 1081.49367}, {"ts": 1769919660000, "open": 0.0871, "high": 0.0874, "low": 0.0871, "close": 0.0873, "volume": 3537.1, "quote_volume": 308.63326, "trades": 16, "taker_buy_volume": 2698.3, "taker_buy_quote": 235.40602}, {"ts": 1769919720000, "open": 0.0873, "high": 0.0876, "low": 0.0873, "close": 0.0875, "volume": 11080.4, "quote_volume": 969.28788, "trades": 23, "taker_buy_volume": 5367.0, "taker_buy_quote": 469.44836}, {"ts": 1769919780000, "open": 0.0875, "high": 0.0876, "low": 0.0873, "close": 0.0875, "volume": 4926.7, "quote_volume": 430.96742, "trades": 24, "taker_buy_volume": 2157.0, "taker_buy_quote": 188.80401}, {"ts": 1769919840000, "open": 0.0875, "high": 0.0875, "low": 0.0869, "close": 0.087, "volume": 32057.4, "quote_volume": 2792.74749, "trades": 47, "taker_buy_volume": 15207.8, "taker_buy_quote": 1324.40905}, {"ts": 1769919900000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 20571.1, "quote_volume": 1792.91537, "trades": 23, "taker_buy_volume": 17538.8, "taker_buy_quote": 1528.49881}, {"ts": 1769919960000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 4281.0, "quote_volume": 372.71465, "trades": 21, "taker_buy_volume": 775.4, "taker_buy_quote": 67.53734}, {"ts": 1769920020000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1556.2, "quote_volume": 135.3894, "trades": 5, "taker_buy_volume": 1495.3, "taker_buy_quote": 130.0911}, {"ts": 1769920080000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 2893.8, "quote_volume": 251.6706, "trades": 15, "taker_buy_volume": 1278.2, "taker_buy_quote": 111.2034}, {"ts": 1769920140000, "open": 0.0869, "high": 0.0874, "low": 0.0869, "close": 0.0872, "volume": 21883.4, "quote_volume": 1910.48982, "trades": 54, "taker_buy_volume": 8923.3, "taker_buy_quote": 778.84865}, {"ts": 1769920200000, "open": 0.0872, "high": 0.0878, "low": 0.0872, "close": 0.0876, "volume": 23238.2, "quote_volume": 2034.60839, "trades": 46, "taker_buy_volume": 13513.2, "taker_buy_quote": 1182.48511}, {"ts": 1769920260000, "open": 0.0876, "high": 0.0884, "low": 0.0876, "close": 0.0882, "volume": 38071.1, "quote_volume": 3355.05686, "trades": 65, "taker_buy_volume": 13877.8, "taker_buy_quote": 1221.78568}, {"ts": 1769920320000, "open": 0.0881, "high": 0.0884, "low": 0.088, "close": 0.0883, "volume": 31452.3, "quote_volume": 2774.10159, "trades": 40, "taker_buy_volume": 21613.7, "taker_buy_quote": 1906.3597}, {"ts": 1769920380000, "open": 0.0883, "high": 0.0895, "low": 0.0883, "close": 0.0894, "volume": 124049.0, "quote_volume": 11061.05632, "trades": 128, "taker_buy_volume": 49041.9, "taker_buy_quote": 4370.17766}, {"ts": 1769920440000, "open": 0.0893, "high": 0.0899, "low": 0.0889, "close": 0.0891, "volume": 207133.2, "quote_volume": 18516.34801, "trades": 192, "taker_buy_volume": 142637.0, "taker_buy_quote": 12762.30317}, {"ts": 1769920500000, "open": 0.089, "high": 0.0896, "low": 0.089, "close": 0.089, "volume": 153994.6, "quote_volume": 13766.50416, "trades": 139, "taker_buy_volume": 71237.5, "taker_buy_quote": 6368.04083}, {"ts": 1769920560000, "open": 0.0889, "high": 0.09, "low": 0.0889, "close": 0.0892, "volume": 182960.4, "quote_volume": 16385.80521, "trades": 200, "taker_buy_volume": 87796.8, "taker_buy_quote": 7855.36451}, {"ts": 1769920620000, "open": 0.0892, "high": 0.0894, "low": 0.0887, "close": 0.0888, "volume": 97478.0, "quote_volume": 8682.38494, "trades": 112, "taker_buy_volume": 39854.9, "taker_buy_quote": 3553.29142}, {"ts": 1769920680000, "open": 0.0889, "high": 0.0896, "low": 0.0888, "close": 0.0892, "volume": 297986.8, "quote_volume": 26572.3816, "trades": 314, "taker_buy_volume": 188793.8, "taker_buy_quote": 16833.35147}, {"ts": 1769920740000, "open": 0.0892, "high": 0.0896, "low": 0.0889, "close": 0.0896, "volume": 199330.8, "quote_volume": 17785.21119, "trades": 229, "taker_buy_volume": 95635.5, "taker_buy_quote": 8535.27895}, {"ts": 1769920800000, "open": 0.0894, "high": 0.0897, "low": 0.0892, "close": 0.0894, "volume": 161150.5, "quote_volume": 14411.15434, "trades": 218, "taker_buy_volume": 97751.0, "taker_buy_quote": 8744.35671}, {"ts": 1769920860000, "open": 0.0894, "high": 0.0898, "low": 0.0891, "close": 0.0894, "volume": 247076.5, "quote_volume": 22097.78688, "trades": 211, "taker_buy_volume": 115062.6, "taker_buy_quote": 10294.83308}, {"ts": 1769920920000, "open": 0.0895, "high": 0.0916, "low": 0.0893, "close": 0.0914, "volume": 271526.9, "quote_volume": 24409.42019, "trades": 346, "taker_buy_volume": 155595.2, "taker_buy_quote": 13996.58341}, {"ts": 1769920980000, "open": 0.0914, "high": 0.0917, "low": 0.0902, "close": 0.0906, "volume": 277278.0, "quote_volume": 25168.82369, "trades": 416, "taker_buy_volume": 128936.5, "taker_buy_quote": 11713.39459}, {"ts": 1769921040000, "open": 0.0906, "high": 0.0906, "low": 0.0895, "close": 0.0902, "volume": 48467.7, "quote_volume": 4354.39419, "trades": 104, "taker_buy_volume": 20558.4, "taker_buy_quote": 1846.62414}, {"ts": 1769921100000, "open": 0.0903, "high": 0.0907, "low": 0.0895, "close": 0.0896, "volume": 81473.2, "quote_volume": 7327.41317, "trades": 109, "taker_buy_volume": 57668.2, "taker_buy_quote": 5181.98721}, {"ts": 1769921160000, "open": 0.0896, "high": 0.0896, "low": 0.0889, "close": 0.0891, "volume": 47203.9, "quote_volume": 4206.36389, "trades": 88, "taker_buy_volume": 25077.8, "taker_buy_quote": 2234.27089}, {"ts": 1769921220000, "open": 0.0891, "high": 0.0902, "low": 0.0891, "close": 0.0897, "volume": 74844.2, "quote_volume": 6709.0413, "trades": 109, "taker_buy_volume": 46288.0, "taker_buy_quote": 4147.24437}, {"ts": 1769921280000, "open": 0.0896, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 11481.9, "quote_volume": 1027.93127, "trades": 29, "taker_buy_volume": 4940.1, "taker_buy_quote": 442.14985}, {"ts": 1769921340000, "open": 0.0893, "high": 0.0893, "low": 0.0889, "close": 0.0891, "volume": 47144.1, "quote_volume": 4196.98216, "trades": 59, "taker_buy_volume": 26513.9, "taker_buy_quote": 2359.03211}, {"ts": 1769921400000, "open": 0.0892, "high": 0.0893, "low": 0.0888, "close": 0.0889, "volume": 39043.8, "quote_volume": 3476.54281, "trades": 72, "taker_buy_volume": 17487.7, "taker_buy_quote": 1556.28348}, {"ts": 1769921460000, "open": 0.0889, "high": 0.0892, "low": 0.0888, "close": 0.0891, "volume": 16690.8, "quote_volume": 1486.45318, "trades": 38, "taker_buy_volume": 5666.7, "taker_buy_quote": 504.52132}, {"ts": 1769921520000, "open": 0.0891, "high": 0.0893, "low": 0.0888, "close": 0.0892, "volume": 35733.1, "quote_volume": 3181.85996, "trades": 63, "taker_buy_volume": 25974.1, "taker_buy_quote": 2312.7614}, {"ts": 1769921580000, "open": 0.0891, "high": 0.0896, "low": 0.0891, "close": 0.0896, "volume": 35164.1, "quote_volume": 3143.72072, "trades": 63, "taker_buy_volume": 14089.7, "taker_buy_quote": 1258.37792}, {"ts": 1769921640000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0896, "volume": 4939.5, "quote_volume": 442.26819, "trades": 17, "taker_buy_volume": 2253.1, "taker_buy_quote": 201.78747}, {"ts": 1769921700000, "open": 0.0897, "high": 0.0905, "low": 0.0897, "close": 0.0901, "volume": 78900.0, "quote_volume": 7106.45479, "trades": 113, "taker_buy_volume": 29224.1, "taker_buy_quote": 2631.73628}, {"ts": 1769921760000, "open": 0.0901, "high": 0.0904, "low": 0.0899, "close": 0.0903, "volume": 80047.3, "quote_volume": 7218.54586, "trades": 91, "taker_buy_volume": 47161.0, "taker_buy_quote": 4254.00184}, {"ts": 1769921820000, "open": 0.0904, "high": 0.0912, "low": 0.0903, "close": 0.0909, "volume": 40220.9, "quote_volume": 3655.28301, "trades": 84, "taker_buy_volume": 15123.9, "taker_buy_quote": 1372.67165}, {"ts": 1769921880000, "open": 0.0909, "high": 0.0914, "low": 0.0908, "close": 0.0914, "volume": 19825.0, "quote_volume": 1805.71953, "trades": 42, "taker_buy_volume": 15306.5, "taker_buy_quote": 1394.85254}, {"ts": 1769921940000, "open": 0.0912, "high": 0.0912, "low": 0.0907, "close": 0.0907, "volume": 33295.8, "quote_volume": 3025.14358, "trades": 57, "taker_buy_volume": 20928.6, "taker_buy_quote": 1900.81815}, {"ts": 1769922000000, "open": 0.0906, "high": 0.0918, "low": 0.0905, "close": 0.0917, "volume": 59629.3, "quote_volume": 5443.38028, "trades": 138, "taker_buy_volume": 24826.6, "taker_buy_quote": 2265.09647}, {"ts": 1769922060000, "open": 0.0917, "high": 0.0917, "low": 0.0912, "close": 0.0914, "volume": 48216.3, "quote_volume": 4405.37397, "trades": 113, "taker_buy_volume": 23981.4, "taker_buy_quote": 2191.96445}, {"ts": 1769922120000, "open": 0.0914, "high": 0.0916, "low": 0.0906, "close": 0.091, "volume": 52311.4, "quote_volume": 4763.50986, "trades": 109, "taker_buy_volume": 24530.0, "taker_buy_quote": 2232.38912}, {"ts": 1769922180000, "open": 0.091, "high": 0.0914, "low": 0.0908, "close": 0.0913, "volume": 45435.4, "quote_volume": 4140.93267, "trades": 74, "taker_buy_volume": 34758.6, "taker_buy_quote": 3168.06462}, {"ts": 1769922240000, "open": 0.0913, "high": 0.0924, "low": 0.0912, "close": 0.0922, "volume": 60101.3, "quote_volume": 5521.81449, "trades": 102, "taker_buy_volume": 28089.3, "taker_buy_quote": 2585.82933}, {"ts": 1769922300000, "open": 0.0922, "high": 0.0922, "low": 0.0914, "close": 0.0914, "volume": 61785.8, "quote_volume": 5672.97717, "trades": 120, "taker_buy_volume": 29381.3, "taker_buy_quote": 2696.19296}, {"ts": 1769922360000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0914, "volume": 16786.5, "quote_volume": 1532.58003, "trades": 16, "taker_buy_volume": 2835.4, "taker_buy_quote": 258.87925}, {"ts": 1769922420000, "open": 0.0914, "high": 0.0921, "low": 0.0914, "close": 0.0919, "volume": 116277.0, "quote_volume": 10683.79421, "trades": 117, "taker_buy_volume": 76830.1, "taker_buy_quote": 7060.51893}, {"ts": 1769922480000, "open": 0.0918, "high": 0.092, "low": 0.0914, "close": 0.0919, "volume": 31317.4, "quote_volume": 2874.74108, "trades": 107, "taker_buy_volume": 21409.3, "taker_buy_quote": 1964.83938}, {"ts": 1769922540000, "open": 0.0919, "high": 0.0932, "low": 0.0914, "close": 0.0931, "volume": 110264.2, "quote_volume": 10126.30758, "trades": 166, "taker_buy_volume": 48892.1, "taker_buy_quote": 4496.48157}, {"ts": 1769922600000, "open": 0.0931, "high": 0.0936, "low": 0.0911, "close": 0.0914, "volume": 269007.4, "quote_volume": 24950.53285, "trades": 430, "taker_buy_volume": 130376.4, "taker_buy_quote": 12081.74915}, {"ts": 1769922660000, "open": 0.0913, "high": 0.0914, "low": 0.091, "close": 0.091, "volume": 72805.6, "quote_volume": 6636.96283, "trades": 132, "taker_buy_volume": 38152.0, "taker_buy_quote": 3477.13577}, {"ts": 1769922720000, "open": 0.0911, "high": 0.0919, "low": 0.0911, "close": 0.0915, "volume": 83468.5, "quote_volume": 7637.47017, "trades": 121, "taker_buy_volume": 45538.5, "taker_buy_quote": 4167.81127}, {"ts": 1769922780000, "open": 0.0916, "high": 0.0931, "low": 0.0916, "close": 0.093, "volume": 248485.1, "quote_volume": 23009.54401, "trades": 270, "taker_buy_volume": 129130.5, "taker_buy_quote": 11952.30474}, {"ts": 1769922840000, "open": 0.0928, "high": 0.0942, "low": 0.0925, "close": 0.0942, "volume": 198491.9, "quote_volume": 18492.52466, "trades": 233, "taker_buy_volume": 81704.5, "taker_buy_quote": 7613.64423}, {"ts": 1769922900000, "open": 0.0942, "high": 0.0942, "low": 0.0925, "close": 0.0925, "volume": 165868.2, "quote_volume": 15448.41407, "trades": 248, "taker_buy_volume": 80470.1, "taker_buy_quote": 7489.77366}, {"ts": 1769922960000, "open": 0.0924, "high": 0.0925, "low": 0.0908, "close": 0.091, "volume": 177514.5, "quote_volume": 16265.89691, "trades": 210, "taker_buy_volume": 82506.9, "taker_buy_quote": 7567.06887}, {"ts": 1769923020000, "open": 0.091, "high": 0.0914, "low": 0.0903, "close": 0.0903, "volume": 73850.4, "quote_volume": 6697.14398, "trades": 112, "taker_buy_volume": 47160.6, "taker_buy_quote": 4276.99536}, {"ts": 1769923080000, "open": 0.0903, "high": 0.0911, "low": 0.0903, "close": 0.0907, "volume": 193914.2, "quote_volume": 17558.12418, "trades": 248, "taker_buy_volume": 85462.4, "taker_buy_quote": 7739.931}, {"ts": 1769923140000, "open": 0.0905, "high": 0.091, "low": 0.0894, "close": 0.0901, "volume": 385762.5, "quote_volume": 34806.38686, "trades": 397, "taker_buy_volume": 119102.3, "taker_buy_quote": 10770.843}, {"ts": 1769923200000, "open": 0.0901, "high": 0.0903, "low": 0.0891, "close": 0.0892, "volume": 136782.8, "quote_volume": 12274.0312, "trades": 344, "taker_buy_volume": 89827.6, "taker_buy_quote": 8064.31295}, {"ts": 1769923260000, "open": 0.0893, "high": 0.0899, "low": 0.0886, "close": 0.0897, "volume": 317640.0, "quote_volume": 28384.91386, "trades": 385, "taker_buy_volume": 114615.4, "taker_buy_quote": 10260.65189}, {"ts": 1769923320000, "open": 0.0897, "high": 0.0897, "low": 0.0892, "close": 0.0895, "volume": 98797.0, "quote_volume": 8834.28806, "trades": 129, "taker_buy_volume": 42531.6, "taker_buy_quote": 3806.03256}, {"ts": 1769923380000, "open": 0.0895, "high": 0.0895, "low": 0.088, "close": 0.0892, "volume": 518322.6, "quote_volume": 45993.71708, "trades": 736, "taker_buy_volume": 199978.2, "taker_buy_quote": 17771.91076}, {"ts": 1769923440000, "open": 0.0893, "high": 0.0895, "low": 0.0887, "close": 0.0892, "volume": 43292.0, "quote_volume": 3856.84454, "trades": 80, "taker_buy_volume": 18252.8, "taker_buy_quote": 1626.84992}, {"ts": 1769923500000, "open": 0.0892, "high": 0.0896, "low": 0.0889, "close": 0.0889, "volume": 56504.9, "quote_volume": 5043.53709, "trades": 103, "taker_buy_volume": 24763.9, "taker_buy_quote": 2210.85405}, {"ts": 1769923560000, "open": 0.0889, "high": 0.09, "low": 0.0888, "close": 0.0899, "volume": 105856.6, "quote_volume": 9469.47625, "trades": 180, "taker_buy_volume": 63889.3, "taker_buy_quote": 5718.19234}, {"ts": 1769923620000, "open": 0.09, "high": 0.09, "low": 0.0893, "close": 0.0893, "volume": 30852.1, "quote_volume": 2760.92, "trades": 40, "taker_buy_volume": 6803.9, "taker_buy_quote": 609.31757}, {"ts": 1769923680000, "open": 0.0894, "high": 0.0897, "low": 0.0893, "close": 0.0897, "volume": 6038.4, "quote_volume": 540.5948, "trades": 15, "taker_buy_volume": 5429.7, "taker_buy_quote": 486.22596}, {"ts": 1769923740000, "open": 0.0895, "high": 0.0896, "low": 0.0888, "close": 0.0888, "volume": 4162.5, "quote_volume": 371.05785, "trades": 27, "taker_buy_volume": 464.7, "taker_buy_quote": 41.53503}, {"ts": 1769923800000, "open": 0.0888, "high": 0.0896, "low": 0.0888, "close": 0.0893, "volume": 59494.4, "quote_volume": 5308.84166, "trades": 83, "taker_buy_volume": 35188.3, "taker_buy_quote": 3136.04501}, {"ts": 1769923860000, "open": 0.0892, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 25957.4, "quote_volume": 2315.22888, "trades": 50, "taker_buy_volume": 18225.5, "taker_buy_quote": 1625.90473}, {"ts": 1769923920000, "open": 0.0891, "high": 0.0894, "low": 0.0889, "close": 0.0894, "volume": 20952.9, "quote_volume": 1866.97985, "trades": 33, "taker_buy_volume": 16964.8, "taker_buy_quote": 1512.0887}, {"ts": 1769923980000, "open": 0.0893, "high": 0.0893, "low": 0.0884, "close": 0.0887, "volume": 63268.2, "quote_volume": 5614.76621, "trades": 131, "taker_buy_volume": 36081.9, "taker_buy_quote": 3201.25886}, {"ts": 1769924040000, "open": 0.0887, "high": 0.0891, "low": 0.0884, "close": 0.0886, "volume": 55869.6, "quote_volume": 4956.43875, "trades": 102, "taker_buy_volume": 21181.1, "taker_buy_quote": 1880.38468}, {"ts": 1769924100000, "open": 0.0886, "high": 0.0886, "low": 0.0879, "close": 0.0879, "volume": 43517.0, "quote_volume": 3835.4291, "trades": 74, "taker_buy_volume": 15659.3, "taker_buy_quote": 1380.47445}, {"ts": 1769924160000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 21397.3, "quote_volume": 1880.75196, "trades": 56, "taker_buy_volume": 9866.9, "taker_buy_quote": 867.57462}, {"ts": 1769924220000, "open": 0.0878, "high": 0.0879, "low": 0.0872, "close": 0.0877, "volume": 99075.8, "quote_volume": 8676.32588, "trades": 151, "taker_buy_volume": 33159.2, "taker_buy_quote": 2907.55607}, {"ts": 1769924280000, "open": 0.0877, "high": 0.0878, "low": 0.0872, "close": 0.0875, "volume": 38940.6, "quote_volume": 3408.40651, "trades": 72, "taker_buy_volume": 15056.6, "taker_buy_quote": 1318.72847}, {"ts": 1769924340000, "open": 0.0876, "high": 0.0879, "low": 0.0874, "close": 0.0876, "volume": 77843.4, "quote_volume": 6816.03862, "trades": 102, "taker_buy_volume": 29032.5, "taker_buy_quote": 2543.26528}, {"ts": 1769924400000, "open": 0.0876, "high": 0.0879, "low": 0.087, "close": 0.0876, "volume": 260293.4, "quote_volume": 22743.55907, "trades": 385, "taker_buy_volume": 92834.3, "taker_buy_quote": 8126.13819}, {"ts": 1769924460000, "open": 0.0875, "high": 0.0883, "low": 0.0871, "close": 0.088, "volume": 381446.0, "quote_volume": 33471.10258, "trades": 610, "taker_buy_volume": 129811.5, "taker_buy_quote": 11417.07648}, {"ts": 1769924520000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 23378.6, "quote_volume": 2055.32416, "trades": 59, "taker_buy_volume": 7247.2, "taker_buy_quote": 637.37799}, {"ts": 1769924580000, "open": 0.088, "high": 0.0885, "low": 0.0874, "close": 0.088, "volume": 199988.2, "quote_volume": 17589.31566, "trades": 226, "taker_buy_volume": 91290.5, "taker_buy_quote": 8034.236}, {"ts": 1769924640000, "open": 0.0881, "high": 0.0884, "low": 0.0878, "close": 0.0879, "volume": 84123.8, "quote_volume": 7404.53216, "trades": 141, "taker_buy_volume": 28095.4, "taker_buy_quote": 2473.63881}, {"ts": 1769924700000, "open": 0.088, "high": 0.0885, "low": 0.088, "close": 0.0885, "volume": 30376.1, "quote_volume": 2679.05028, "trades": 72, "taker_buy_volume": 23917.3, "taker_buy_quote": 2109.26522}, {"ts": 1769924760000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 7695.2, "quote_volume": 679.22365, "trades": 32, "taker_buy_volume": 3388.1, "taker_buy_quote": 299.15806}, {"ts": 1769924820000, "open": 0.0882, "high": 0.0882, "low": 0.0875, "close": 0.0877, "volume": 26695.2, "quote_volume": 2342.52859, "trades": 50, "taker_buy_volume": 12536.8, "taker_buy_quote": 1097.23753}, {"ts": 1769924880000, "open": 0.0877, "high": 0.0885, "low": 0.0877, "close": 0.0884, "volume": 32666.8, "quote_volume": 2883.26796, "trades": 60, "taker_buy_volume": 22534.7, "taker_buy_quote": 1989.78457}, {"ts": 1769924940000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 21196.6, "quote_volume": 1873.97999, "trades": 27, "taker_buy_volume": 16964.9, "taker_buy_quote": 1499.96305}, {"ts": 1769925000000, "open": 0.0886, "high": 0.0895, "low": 0.0886, "close": 0.0895, "volume": 26552.9, "quote_volume": 2364.28524, "trades": 50, "taker_buy_volume": 17790.0, "taker_buy_quote": 1584.95244}, {"ts": 1769925060000, "open": 0.0896, "high": 0.0898, "low": 0.0893, "close": 0.0897, "volume": 47673.1, "quote_volume": 4268.98422, "trades": 114, "taker_buy_volume": 25013.2, "taker_buy_quote": 2239.87201}, {"ts": 1769925120000, "open": 0.0897, "high": 0.0898, "low": 0.0892, "close": 0.0895, "volume": 44388.3, "quote_volume": 3977.82256, "trades": 65, "taker_buy_volume": 26203.4, "taker_buy_quote": 2350.02886}, {"ts": 1769925180000, "open": 0.0894, "high": 0.0894, "low": 0.0887, "close": 0.0887, "volume": 88391.2, "quote_volume": 7869.59121, "trades": 53, "taker_buy_volume": 7369.4, "taker_buy_quote": 655.06116}, {"ts": 1769925240000, "open": 0.0888, "high": 0.0889, "low": 0.0884, "close": 0.0885, "volume": 108976.9, "quote_volume": 9674.63698, "trades": 46, "taker_buy_volume": 97203.0, "taker_buy_quote": 8631.21494}, {"ts": 1769925300000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 21936.5, "quote_volume": 1944.56985, "trades": 40, "taker_buy_volume": 17269.4, "taker_buy_quote": 1530.71344}, {"ts": 1769925360000, "open": 0.0889, "high": 0.0892, "low": 0.0888, "close": 0.0888, "volume": 13351.6, "quote_volume": 1189.17039, "trades": 34, "taker_buy_volume": 6185.9, "taker_buy_quote": 551.11831}, {"ts": 1769925420000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 3145.2, "quote_volume": 279.60828, "trades": 5, "taker_buy_volume": 112.8, "taker_buy_quote": 10.02792}, {"ts": 1769925480000, "open": 0.0888, "high": 0.0892, "low": 0.0887, "close": 0.0891, "volume": 17907.1, "quote_volume": 1593.58801, "trades": 28, "taker_buy_volume": 4100.3, "taker_buy_quote": 365.04797}, {"ts": 1769925540000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 11499.7, "quote_volume": 1022.71456, "trades": 35, "taker_buy_volume": 5601.2, "taker_buy_quote": 498.14456}, {"ts": 1769925600000, "open": 0.0891, "high": 0.0892, "low": 0.0889, "close": 0.0889, "volume": 14204.6, "quote_volume": 1265.5122, "trades": 48, "taker_buy_volume": 7052.5, "taker_buy_quote": 628.23383}, {"ts": 1769925660000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 5475.3, "quote_volume": 485.30499, "trades": 16, "taker_buy_volume": 1232.0, "taker_buy_quote": 109.1552}, {"ts": 1769925720000, "open": 0.0885, "high": 0.0886, "low": 0.0882, "close": 0.0884, "volume": 19858.8, "quote_volume": 1754.95193, "trades": 36, "taker_buy_volume": 15949.2, "taker_buy_quote": 1409.03584}, {"ts": 1769925780000, "open": 0.0885, "high": 0.0892, "low": 0.0884, "close": 0.0889, "volume": 62528.6, "quote_volume": 5546.02977, "trades": 144, "taker_buy_volume": 38001.9, "taker_buy_quote": 3369.12548}, {"ts": 1769925840000, "open": 0.089, "high": 0.0891, "low": 0.0887, "close": 0.0888, "volume": 7512.9, "quote_volume": 667.88411, "trades": 20, "taker_buy_volume": 2432.1, "taker_buy_quote": 216.44397}, {"ts": 1769925900000, "open": 0.0889, "high": 0.089, "low": 0.0887, "close": 0.0888, "volume": 7594.8, "quote_volume": 674.72002, "trades": 18, "taker_buy_volume": 4252.5, "taker_buy_quote": 377.91109}, {"ts": 1769925960000, "open": 0.0889, "high": 0.089, "low": 0.0885, "close": 0.0885, "volume": 12994.3, "quote_volume": 1153.63576, "trades": 31, "taker_buy_volume": 5111.5, "taker_buy_quote": 454.14518}, {"ts": 1769926020000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 23676.8, "quote_volume": 2095.30747, "trades": 20, "taker_buy_volume": 19440.4, "taker_buy_quote": 1720.64945}, {"ts": 1769926080000, "open": 0.0886, "high": 0.0892, "low": 0.0886, "close": 0.0891, "volume": 31633.4, "quote_volume": 2811.74049, "trades": 68, "taker_buy_volume": 16570.6, "taker_buy_quote": 1473.54966}, {"ts": 1769926140000, "open": 0.0892, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 25243.4, "quote_volume": 2250.89942, "trades": 36, "taker_buy_volume": 8351.4, "taker_buy_quote": 745.13904}, {"ts": 1769926200000, "open": 0.0893, "high": 0.0895, "low": 0.089, "close": 0.0891, "volume": 6166.1, "quote_volume": 550.53665, "trades": 20, "taker_buy_volume": 4199.8, "taker_buy_quote": 375.18977}, {"ts": 1769926260000, "open": 0.0892, "high": 0.0893, "low": 0.0889, "close": 0.0889, "volume": 16790.0, "quote_volume": 1494.03007, "trades": 27, "taker_buy_volume": 14587.2, "taker_buy_quote": 1297.88342}, {"ts": 1769926320000, "open": 0.0889, "high": 0.0889, "low": 0.0883, "close": 0.0884, "volume": 26207.6, "quote_volume": 2319.16552, "trades": 42, "taker_buy_volume": 15739.0, "taker_buy_quote": 1392.84567}, {"ts": 1769926380000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 10681.2, "quote_volume": 942.95245, "trades": 20, "taker_buy_volume": 354.2, "taker_buy_quote": 31.29923}, {"ts": 1769926440000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 10818.7, "quote_volume": 955.86039, "trades": 8, "taker_buy_volume": 316.3, "taker_buy_quote": 27.98552}, {"ts": 1769926500000, "open": 0.0883, "high": 0.0886, "low": 0.0883, "close": 0.0884, "volume": 17259.3, "quote_volume": 1526.70479, "trades": 44, "taker_buy_volume": 6810.5, "taker_buy_quote": 602.46878}, {"ts": 1769926560000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 3863.1, "quote_volume": 341.87837, "trades": 19, "taker_buy_volume": 1870.7, "taker_buy_quote": 165.55097}, {"ts": 1769926620000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 5710.5, "quote_volume": 504.79564, "trades": 16, "taker_buy_volume": 2286.5, "taker_buy_quote": 202.02244}, {"ts": 1769926680000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 10228.3, "quote_volume": 901.33026, "trades": 24, "taker_buy_volume": 3629.1, "taker_buy_quote": 320.07897}, {"ts": 1769926740000, "open": 0.0883, "high": 0.0887, "low": 0.0882, "close": 0.0887, "volume": 9020.0, "quote_volume": 796.05887, "trades": 19, "taker_buy_volume": 1358.7, "taker_buy_quote": 120.09143}, {"ts": 1769926800000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 37295.1, "quote_volume": 3301.84259, "trades": 36, "taker_buy_volume": 27011.5, "taker_buy_quote": 2391.3935}, {"ts": 1769926860000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 10294.6, "quote_volume": 909.82616, "trades": 25, "taker_buy_volume": 5041.8, "taker_buy_quote": 445.69512}, {"ts": 1769926920000, "open": 0.0885, "high": 0.0885, "low": 0.0882, "close": 0.0882, "volume": 7284.2, "quote_volume": 643.97041, "trades": 21, "taker_buy_volume": 2419.5, "taker_buy_quote": 213.93685}, {"ts": 1769926980000, "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 11769.8, "quote_volume": 1037.92032, "trades": 24, "taker_buy_volume": 4307.4, "taker_buy_quote": 379.87336}, {"ts": 1769927040000, "open": 0.0882, "high": 0.0885, "low": 0.0882, "close": 0.0884, "volume": 7840.2, "quote_volume": 692.47429, "trades": 28, "taker_buy_volume": 5108.0, "taker_buy_quote": 450.94781}, {"ts": 1769927100000, "open": 0.0884, "high": 0.0892, "low": 0.0883, "close": 0.089, "volume": 58374.3, "quote_volume": 5170.52667, "trades": 90, "taker_buy_volume": 46715.6, "taker_buy_quote": 4136.38938}, {"ts": 1769927160000, "open": 0.0889, "high": 0.0891, "low": 0.0887, "close": 0.0887, "volume": 32115.5, "quote_volume": 2855.22049, "trades": 54, "taker_buy_volume": 19196.6, "taker_buy_quote": 1706.47593}, {"ts": 1769927220000, "open": 0.0886, "high": 0.0891, "low": 0.0885, "close": 0.089, "volume": 27325.4, "quote_volume": 2427.80919, "trades": 31, "taker_buy_volume": 11838.5, "taker_buy_quote": 1050.53984}, {"ts": 1769927280000, "open": 0.0891, "high": 0.0892, "low": 0.0887, "close": 0.0887, "volume": 11767.5, "quote_volume": 1046.15635, "trades": 29, "taker_buy_volume": 4822.3, "taker_buy_quote": 428.34692}, {"ts": 1769927340000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 2571.0, "quote_volume": 228.02442, "trades": 11, "taker_buy_volume": 1910.9, "taker_buy_quote": 169.49683}, {"ts": 1769927400000, "open": 0.0885, "high": 0.0885, "low": 0.0882, "close": 0.0882, "volume": 9989.7, "quote_volume": 882.39497, "trades": 39, "taker_buy_volume": 6227.0, "taker_buy_quote": 550.03412}, {"ts": 1769927460000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 412.7, "quote_volume": 36.44141, "trades": 5, "taker_buy_volume": 233.4, "taker_buy_quote": 20.60922}, {"ts": 1769927520000, "open": 0.0884, "high": 0.0886, "low": 0.088, "close": 0.0885, "volume": 22789.5, "quote_volume": 2012.58486, "trades": 51, "taker_buy_volume": 10787.5, "taker_buy_quote": 953.50369}, {"ts": 1769927580000, "open": 0.0885, "high": 0.0891, "low": 0.0885, "close": 0.0891, "volume": 48894.6, "quote_volume": 4339.91678, "trades": 85, "taker_buy_volume": 34165.9, "taker_buy_quote": 3032.09897}, {"ts": 1769927640000, "open": 0.089, "high": 0.089, "low": 0.0887, "close": 0.0887, "volume": 10450.7, "quote_volume": 928.39651, "trades": 17, "taker_buy_volume": 694.6, "taker_buy_quote": 61.8194}, {"ts": 1769927700000, "open": 0.0888, "high": 0.0889, "low": 0.0883, "close": 0.0883, "volume": 19866.2, "quote_volume": 1759.74372, "trades": 57, "taker_buy_volume": 7934.4, "taker_buy_quote": 703.27561}, {"ts": 1769927760000, "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": 1769927820000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 64899.5, "quote_volume": 5724.04401, "trades": 53, "taker_buy_volume": 57237.5, "taker_buy_quote": 5048.36225}, {"ts": 1769927880000, "open": 0.088, "high": 0.0884, "low": 0.088, "close": 0.0884, "volume": 20663.8, "quote_volume": 1822.72125, "trades": 32, "taker_buy_volume": 17258.4, "taker_buy_quote": 1522.8002}, {"ts": 1769927940000, "open": 0.0885, "high": 0.0886, "low": 0.0883, "close": 0.0883, "volume": 46400.4, "quote_volume": 4103.84145, "trades": 68, "taker_buy_volume": 21536.7, "taker_buy_quote": 1905.26129}, {"ts": 1769928000000, "open": 0.0883, "high": 0.0887, "low": 0.0883, "close": 0.0887, "volume": 7050.0, "quote_volume": 623.9276, "trades": 17, "taker_buy_volume": 6325.6, "taker_buy_quote": 559.78266}, {"ts": 1769928060000, "open": 0.0887, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 4094.7, "quote_volume": 363.29889, "trades": 14, "taker_buy_volume": 1317.1, "taker_buy_quote": 116.91261}, {"ts": 1769928120000, "open": 0.0887, "high": 0.0894, "low": 0.0886, "close": 0.0894, "volume": 20682.6, "quote_volume": 1841.00655, "trades": 37, "taker_buy_volume": 16288.0, "taker_buy_quote": 1449.52376}, {"ts": 1769928180000, "open": 0.0894, "high": 0.0894, "low": 0.089, "close": 0.0891, "volume": 45605.7, "quote_volume": 4070.03119, "trades": 75, "taker_buy_volume": 19904.3, "taker_buy_quote": 1776.73062}, {"ts": 1769928240000, "open": 0.0892, "high": 0.0895, "low": 0.0891, "close": 0.0891, "volume": 2409.9, "quote_volume": 215.34342, "trades": 14, "taker_buy_volume": 1361.2, "taker_buy_quote": 121.72935}, {"ts": 1769928300000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0889, "volume": 7031.3, "quote_volume": 624.9489, "trades": 18, "taker_buy_volume": 4859.9, "taker_buy_quote": 431.90561}, {"ts": 1769928360000, "open": 0.0889, "high": 0.0889, "low": 0.0883, "close": 0.0883, "volume": 50457.9, "quote_volume": 4469.09365, "trades": 68, "taker_buy_volume": 15803.8, "taker_buy_quote": 1397.68525}, {"ts": 1769928420000, "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0883, "volume": 25222.5, "quote_volume": 2224.68006, "trades": 17, "taker_buy_volume": 20849.0, "taker_buy_quote": 1838.95864}, {"ts": 1769928480000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 6748.3, "quote_volume": 596.49928, "trades": 15, "taker_buy_volume": 1661.2, "taker_buy_quote": 146.85008}, {"ts": 1769928540000, "open": 0.0883, "high": 0.0888, "low": 0.0883, "close": 0.0887, "volume": 21033.9, "quote_volume": 1862.71121, "trades": 52, "taker_buy_volume": 16915.7, "taker_buy_quote": 1497.43106}, {"ts": 1769928600000, "open": 0.0886, "high": 0.0887, "low": 0.0883, "close": 0.0885, "volume": 30914.9, "quote_volume": 2735.70662, "trades": 36, "taker_buy_volume": 5498.9, "taker_buy_quote": 486.61502}, {"ts": 1769928660000, "open": 0.0885, "high": 0.089, "low": 0.0885, "close": 0.0887, "volume": 50578.2, "quote_volume": 4480.98744, "trades": 51, "taker_buy_volume": 41369.6, "taker_buy_quote": 3665.26402}, {"ts": 1769928720000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 10359.8, "quote_volume": 916.20269, "trades": 16, "taker_buy_volume": 4925.7, "taker_buy_quote": 435.83505}, {"ts": 1769928780000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 8256.5, "quote_volume": 731.81448, "trades": 12, "taker_buy_volume": 6549.1, "taker_buy_quote": 580.43058}, {"ts": 1769928840000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 5776.4, "quote_volume": 511.70954, "trades": 12, "taker_buy_volume": 2457.9, "taker_buy_quote": 217.76994}, {"ts": 1769928900000, "open": 0.0886, "high": 0.0886, "low": 0.0882, "close": 0.0882, "volume": 8722.3, "quote_volume": 770.05788, "trades": 29, "taker_buy_volume": 3578.1, "taker_buy_quote": 315.65001}, {"ts": 1769928960000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 5645.5, "quote_volume": 498.9103, "trades": 16, "taker_buy_volume": 3766.4, "taker_buy_quote": 332.79786}, {"ts": 1769929020000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 6008.7, "quote_volume": 530.56821, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929080000, "open": 0.0884, "high": 0.0887, "low": 0.0884, "close": 0.0885, "volume": 98897.4, "quote_volume": 8757.65753, "trades": 68, "taker_buy_volume": 71344.7, "taker_buy_quote": 6318.5659}, {"ts": 1769929140000, "open": 0.0885, "high": 0.0891, "low": 0.0885, "close": 0.0887, "volume": 29189.4, "quote_volume": 2590.53125, "trades": 52, "taker_buy_volume": 20164.6, "taker_buy_quote": 1789.66396}, {"ts": 1769929200000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 31542.4, "quote_volume": 2792.13752, "trades": 36, "taker_buy_volume": 22783.3, "taker_buy_quote": 2016.54045}, {"ts": 1769929260000, "open": 0.0885, "high": 0.0891, "low": 0.0885, "close": 0.0889, "volume": 48780.8, "quote_volume": 4334.7234, "trades": 72, "taker_buy_volume": 32380.4, "taker_buy_quote": 2877.65584}, {"ts": 1769929320000, "open": 0.089, "high": 0.0897, "low": 0.089, "close": 0.0897, "volume": 76178.6, "quote_volume": 6813.17423, "trades": 87, "taker_buy_volume": 47163.2, "taker_buy_quote": 4218.87667}, {"ts": 1769929380000, "open": 0.0898, "high": 0.0898, "low": 0.0891, "close": 0.0892, "volume": 38192.8, "quote_volume": 3412.36322, "trades": 69, "taker_buy_volume": 12718.7, "taker_buy_quote": 1136.1354}, {"ts": 1769929440000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.0891, "volume": 9311.0, "quote_volume": 829.05062, "trades": 23, "taker_buy_volume": 6257.8, "taker_buy_quote": 557.28587}, {"ts": 1769929500000, "open": 0.0891, "high": 0.0898, "low": 0.0891, "close": 0.0896, "volume": 66410.9, "quote_volume": 5948.62496, "trades": 84, "taker_buy_volume": 43268.9, "taker_buy_quote": 3873.10631}, {"ts": 1769929560000, "open": 0.0895, "high": 0.0898, "low": 0.0893, "close": 0.0898, "volume": 72148.7, "quote_volume": 6467.37838, "trades": 54, "taker_buy_volume": 25343.9, "taker_buy_quote": 2270.94001}, {"ts": 1769929620000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 7565.7, "quote_volume": 679.34024, "trades": 35, "taker_buy_volume": 2126.0, "taker_buy_quote": 190.92019}, {"ts": 1769929680000, "open": 0.0897, "high": 0.0899, "low": 0.0889, "close": 0.0889, "volume": 62637.6, "quote_volume": 5601.42579, "trades": 74, "taker_buy_volume": 27141.1, "taker_buy_quote": 2431.15838}, {"ts": 1769929740000, "open": 0.0889, "high": 0.089, "low": 0.0883, "close": 0.0885, "volume": 43132.8, "quote_volume": 3821.515, "trades": 81, "taker_buy_volume": 21497.3, "taker_buy_quote": 1902.88666}, {"ts": 1769929800000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 7878.1, "quote_volume": 696.79304, "trades": 20, "taker_buy_volume": 3148.5, "taker_buy_quote": 278.35004}, {"ts": 1769929860000, "open": 0.0884, "high": 0.0884, "low": 0.0878, "close": 0.0878, "volume": 101271.1, "quote_volume": 8916.19874, "trades": 132, "taker_buy_volume": 54188.3, "taker_buy_quote": 4768.9836}, {"ts": 1769929920000, "open": 0.0878, "high": 0.0882, "low": 0.0878, "close": 0.0878, "volume": 103999.9, "quote_volume": 9151.37321, "trades": 120, "taker_buy_volume": 69627.4, "taker_buy_quote": 6127.76769}, {"ts": 1769929980000, "open": 0.0878, "high": 0.0886, "low": 0.0878, "close": 0.0882, "volume": 44579.8, "quote_volume": 3928.56856, "trades": 46, "taker_buy_volume": 29012.7, "taker_buy_quote": 2554.42239}, {"ts": 1769930040000, "open": 0.0882, "high": 0.0882, "low": 0.0878, "close": 0.0878, "volume": 10374.2, "quote_volume": 913.19415, "trades": 23, "taker_buy_volume": 2202.5, "taker_buy_quote": 193.82033}, {"ts": 1769930100000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 100947.5, "quote_volume": 8863.46469, "trades": 129, "taker_buy_volume": 34978.6, "taker_buy_quote": 3072.2113}, {"ts": 1769930160000, "open": 0.0878, "high": 0.0884, "low": 0.0878, "close": 0.0884, "volume": 35264.7, "quote_volume": 3105.72206, "trades": 59, "taker_buy_volume": 25433.2, "taker_buy_quote": 2239.56017}, {"ts": 1769930220000, "open": 0.0883, "high": 0.0883, "low": 0.088, "close": 0.088, "volume": 6775.3, "quote_volume": 597.57788, "trades": 17, "taker_buy_volume": 1895.0, "taker_buy_quote": 166.98741}, {"ts": 1769930280000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 7235.3, "quote_volume": 637.28726, "trades": 14, "taker_buy_volume": 5126.2, "taker_buy_quote": 451.60613}, {"ts": 1769930340000, "open": 0.088, "high": 0.088, "low": 0.0872, "close": 0.0872, "volume": 81712.6, "quote_volume": 7149.33009, "trades": 89, "taker_buy_volume": 20284.9, "taker_buy_quote": 1773.2469}, {"ts": 1769930400000, "open": 0.0874, "high": 0.0877, "low": 0.0872, "close": 0.0873, "volume": 102921.6, "quote_volume": 8995.38618, "trades": 110, "taker_buy_volume": 56265.6, "taker_buy_quote": 4918.90194}, {"ts": 1769930460000, "open": 0.0874, "high": 0.0875, "low": 0.0869, "close": 0.0871, "volume": 360209.8, "quote_volume": 31374.79061, "trades": 158, "taker_buy_volume": 251816.3, "taker_buy_quote": 21928.62902}, {"ts": 1769930520000, "open": 0.0871, "high": 0.0876, "low": 0.087, "close": 0.0875, "volume": 199709.4, "quote_volume": 17433.50992, "trades": 226, "taker_buy_volume": 137973.8, "taker_buy_quote": 12046.21564}, {"ts": 1769930580000, "open": 0.0874, "high": 0.0877, "low": 0.0872, "close": 0.0875, "volume": 43864.9, "quote_volume": 3835.58844, "trades": 53, "taker_buy_volume": 22584.1, "taker_buy_quote": 1975.56051}, {"ts": 1769930640000, "open": 0.0875, "high": 0.0879, "low": 0.0875, "close": 0.0878, "volume": 55145.3, "quote_volume": 4837.10555, "trades": 59, "taker_buy_volume": 26279.6, "taker_buy_quote": 2303.70669}, {"ts": 1769930700000, "open": 0.0877, "high": 0.088, "low": 0.0873, "close": 0.0877, "volume": 107300.8, "quote_volume": 9403.72579, "trades": 112, "taker_buy_volume": 38396.9, "taker_buy_quote": 3367.29069}, {"ts": 1769930760000, "open": 0.0877, "high": 0.0878, "low": 0.0874, "close": 0.0876, "volume": 32867.4, "quote_volume": 2879.2686, "trades": 42, "taker_buy_volume": 12610.4, "taker_buy_quote": 1105.18112}, {"ts": 1769930820000, "open": 0.0877, "high": 0.0883, "low": 0.0877, "close": 0.0883, "volume": 62517.6, "quote_volume": 5504.12328, "trades": 81, "taker_buy_volume": 27235.6, "taker_buy_quote": 2398.74928}, {"ts": 1769930880000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 36122.1, "quote_volume": 3182.51016, "trades": 40, "taker_buy_volume": 15347.2, "taker_buy_quote": 1352.52108}, {"ts": 1769930940000, "open": 0.0881, "high": 0.0881, "low": 0.0876, "close": 0.0877, "volume": 101161.7, "quote_volume": 8879.49267, "trades": 97, "taker_buy_volume": 16224.7, "taker_buy_quote": 1424.61276}, {"ts": 1769931000000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 7731.1, "quote_volume": 679.10262, "trades": 18, "taker_buy_volume": 5508.9, "taker_buy_quote": 483.95847}, {"ts": 1769931060000, "open": 0.0878, "high": 0.0885, "low": 0.0878, "close": 0.0882, "volume": 146258.7, "quote_volume": 12882.43219, "trades": 100, "taker_buy_volume": 101987.9, "taker_buy_quote": 8982.85402}, {"ts": 1769931120000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 9263.0, "quote_volume": 816.34278, "trades": 24, "taker_buy_volume": 1635.2, "taker_buy_quote": 144.21251}, {"ts": 1769931180000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 5618.9, "quote_volume": 494.9891, "trades": 13, "taker_buy_volume": 1752.7, "taker_buy_quote": 154.40066}, {"ts": 1769931240000, "open": 0.088, "high": 0.088, "low": 0.0875, "close": 0.0878, "volume": 75359.0, "quote_volume": 6612.0008, "trades": 88, "taker_buy_volume": 31361.7, "taker_buy_quote": 2752.52578}, {"ts": 1769931300000, "open": 0.0879, "high": 0.0884, "low": 0.0879, "close": 0.0883, "volume": 99710.7, "quote_volume": 8785.24162, "trades": 116, "taker_buy_volume": 71240.8, "taker_buy_quote": 6278.1709}, {"ts": 1769931360000, "open": 0.0884, "high": 0.0885, "low": 0.088, "close": 0.088, "volume": 18999.6, "quote_volume": 1677.00501, "trades": 34, "taker_buy_volume": 5702.2, "taker_buy_quote": 503.50142}, {"ts": 1769931420000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 3277.6, "quote_volume": 287.92684, "trades": 18, "taker_buy_volume": 1944.0, "taker_buy_quote": 170.78826}, {"ts": 1769931480000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 14069.2, "quote_volume": 1238.35462, "trades": 35, "taker_buy_volume": 9011.0, "taker_buy_quote": 793.23302}, {"ts": 1769931540000, "open": 0.088, "high": 0.0881, "low": 0.0878, "close": 0.0879, "volume": 14493.1, "quote_volume": 1273.9259, "trades": 24, "taker_buy_volume": 6495.9, "taker_buy_quote": 570.54455}, {"ts": 1769931600000, "open": 0.0878, "high": 0.0882, "low": 0.0878, "close": 0.0882, "volume": 4564.1, "quote_volume": 402.24078, "trades": 16, "taker_buy_volume": 4296.0, "taker_buy_quote": 378.66467}, {"ts": 1769931660000, "open": 0.0882, "high": 0.0883, "low": 0.088, "close": 0.088, "volume": 59397.9, "quote_volume": 5234.3328, "trades": 68, "taker_buy_volume": 29822.1, "taker_buy_quote": 2628.10865}, {"ts": 1769931720000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 24069.3, "quote_volume": 2113.9957, "trades": 28, "taker_buy_volume": 5151.7, "taker_buy_quote": 452.33171}, {"ts": 1769931780000, "open": 0.0877, "high": 0.0877, "low": 0.0874, "close": 0.0874, "volume": 33657.0, "quote_volume": 2948.9926, "trades": 52, "taker_buy_volume": 10850.9, "taker_buy_quote": 950.79184}, {"ts": 1769931840000, "open": 0.0874, "high": 0.0877, "low": 0.0874, "close": 0.0877, "volume": 5710.3, "quote_volume": 499.80276, "trades": 10, "taker_buy_volume": 4628.5, "taker_buy_quote": 405.16404}, {"ts": 1769931900000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 18721.8, "quote_volume": 1638.94135, "trades": 19, "taker_buy_volume": 1061.8, "taker_buy_quote": 92.91977}, {"ts": 1769931960000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 17307.3, "quote_volume": 1511.98571, "trades": 35, "taker_buy_volume": 3283.1, "taker_buy_quote": 286.97539}, {"ts": 1769932020000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 4772.4, "quote_volume": 416.96373, "trades": 14, "taker_buy_volume": 3638.7, "taker_buy_quote": 317.97965}, {"ts": 1769932080000, "open": 0.0873, "high": 0.0875, "low": 0.0872, "close": 0.0872, "volume": 39775.7, "quote_volume": 3472.51897, "trades": 45, "taker_buy_volume": 22039.7, "taker_buy_quote": 1924.39195}, {"ts": 1769932140000, "open": 0.0872, "high": 0.0872, "low": 0.0868, "close": 0.087, "volume": 97598.3, "quote_volume": 8485.33669, "trades": 64, "taker_buy_volume": 40435.6, "taker_buy_quote": 3515.54409}, {"ts": 1769932200000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 2656.4, "quote_volume": 231.5591, "trades": 11, "taker_buy_volume": 970.6, "taker_buy_quote": 84.55734}, {"ts": 1769932260000, "open": 0.0871, "high": 0.0873, "low": 0.087, "close": 0.0871, "volume": 58079.7, "quote_volume": 5060.61404, "trades": 68, "taker_buy_volume": 24476.9, "taker_buy_quote": 2133.60085}, {"ts": 1769932320000, "open": 0.0872, "high": 0.0872, "low": 0.0864, "close": 0.087, "volume": 313704.6, "quote_volume": 27247.65143, "trades": 174, "taker_buy_volume": 79470.8, "taker_buy_quote": 6902.19321}, {"ts": 1769932380000, "open": 0.0869, "high": 0.0874, "low": 0.0869, "close": 0.0874, "volume": 64645.9, "quote_volume": 5629.65322, "trades": 90, "taker_buy_volume": 40964.7, "taker_buy_quote": 3569.11903}, {"ts": 1769932440000, "open": 0.0873, "high": 0.0874, "low": 0.0872, "close": 0.0872, "volume": 32090.5, "quote_volume": 2801.48886, "trades": 36, "taker_buy_volume": 4067.0, "taker_buy_quote": 355.23386}, {"ts": 1769932500000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 7438.9, "quote_volume": 650.13646, "trades": 11, "taker_buy_volume": 1874.0, "taker_buy_quote": 163.7642}, {"ts": 1769932560000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 20948.2, "quote_volume": 1827.21818, "trades": 23, "taker_buy_volume": 7428.4, "taker_buy_quote": 648.11898}, {"ts": 1769932620000, "open": 0.0871, "high": 0.0871, "low": 0.0859, "close": 0.0863, "volume": 353637.4, "quote_volume": 30544.35347, "trades": 342, "taker_buy_volume": 152034.2, "taker_buy_quote": 13134.07526}, {"ts": 1769932680000, "open": 0.0863, "high": 0.0867, "low": 0.086, "close": 0.086, "volume": 88656.0, "quote_volume": 7649.83554, "trades": 127, "taker_buy_volume": 23793.3, "taker_buy_quote": 2055.05417}, {"ts": 1769932740000, "open": 0.0861, "high": 0.0866, "low": 0.0861, "close": 0.0866, "volume": 67974.4, "quote_volume": 5859.52663, "trades": 93, "taker_buy_volume": 19192.4, "taker_buy_quote": 1655.84267}, {"ts": 1769932800000, "open": 0.0867, "high": 0.0868, "low": 0.0862, "close": 0.0862, "volume": 94693.9, "quote_volume": 8189.68825, "trades": 105, "taker_buy_volume": 35098.8, "taker_buy_quote": 3035.30996}, {"ts": 1769932860000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 15207.2, "quote_volume": 1310.86064, "trades": 17, "taker_buy_volume": 10243.2, "taker_buy_quote": 882.96384}, {"ts": 1769932920000, "open": 0.0861, "high": 0.0861, "low": 0.0855, "close": 0.0855, "volume": 123920.5, "quote_volume": 10625.9314, "trades": 122, "taker_buy_volume": 66686.8, "taker_buy_quote": 5717.97166}, {"ts": 1769932980000, "open": 0.0855, "high": 0.0856, "low": 0.0854, "close": 0.0854, "volume": 173555.9, "quote_volume": 14838.11387, "trades": 108, "taker_buy_volume": 76838.2, "taker_buy_quote": 6571.30649}, {"ts": 1769933040000, "open": 0.0854, "high": 0.0856, "low": 0.0853, "close": 0.0853, "volume": 59567.9, "quote_volume": 5087.40199, "trades": 46, "taker_buy_volume": 40499.8, "taker_buy_quote": 3459.91627}, {"ts": 1769933100000, "open": 0.0854, "high": 0.0854, "low": 0.0851, "close": 0.0851, "volume": 55126.0, "quote_volume": 4696.52431, "trades": 94, "taker_buy_volume": 20200.3, "taker_buy_quote": 1721.20886}, {"ts": 1769933160000, "open": 0.0852, "high": 0.0856, "low": 0.0852, "close": 0.0856, "volume": 15701.7, "quote_volume": 1340.43032, "trades": 44, "taker_buy_volume": 6932.1, "taker_buy_quote": 592.16436}, {"ts": 1769933220000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0854, "volume": 20566.6, "quote_volume": 1758.69445, "trades": 27, "taker_buy_volume": 1668.8, "taker_buy_quote": 142.7372}, {"ts": 1769933280000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 6008.0, "quote_volume": 513.73342, "trades": 12, "taker_buy_volume": 5575.0, "taker_buy_quote": 476.75522}, {"ts": 1769933340000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 4411.7, "quote_volume": 377.58896, "trades": 10, "taker_buy_volume": 1066.7, "taker_buy_quote": 91.30952}, {"ts": 1769933400000, "open": 0.0857, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 25424.0, "quote_volume": 2179.14381, "trades": 33, "taker_buy_volume": 7133.0, "taker_buy_quote": 611.30937}, {"ts": 1769933460000, "open": 0.0857, "high": 0.086, "low": 0.0857, "close": 0.0859, "volume": 46190.9, "quote_volume": 3966.63656, "trades": 63, "taker_buy_volume": 15389.4, "taker_buy_quote": 1321.44198}, {"ts": 1769933520000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 10753.5, "quote_volume": 922.85714, "trades": 18, "taker_buy_volume": 365.3, "taker_buy_quote": 31.34274}, {"ts": 1769933580000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 1619.1, "quote_volume": 139.08069, "trades": 6, "taker_buy_volume": 1619.1, "taker_buy_quote": 139.08069}, {"ts": 1769933640000, "open": 0.0858, "high": 0.0861, "low": 0.0857, "close": 0.0859, "volume": 152233.1, "quote_volume": 13090.60859, "trades": 75, "taker_buy_volume": 60489.3, "taker_buy_quote": 5199.39202}, {"ts": 1769933700000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 28631.1, "quote_volume": 2460.3024, "trades": 17, "taker_buy_volume": 27383.7, "taker_buy_quote": 2353.15074}, {"ts": 1769933760000, "open": 0.0858, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 86080.4, "quote_volume": 7390.14061, "trades": 69, "taker_buy_volume": 35436.7, "taker_buy_quote": 3042.98744}, {"ts": 1769933820000, "open": 0.0857, "high": 0.086, "low": 0.0857, "close": 0.086, "volume": 5930.6, "quote_volume": 508.39181, "trades": 10, "taker_buy_volume": 5808.5, "taker_buy_quote": 497.92784}, {"ts": 1769933880000, "open": 0.0861, "high": 0.0863, "low": 0.086, "close": 0.0861, "volume": 126422.6, "quote_volume": 10896.27955, "trades": 80, "taker_buy_volume": 77635.8, "taker_buy_quote": 6693.29931}, {"ts": 1769933940000, "open": 0.0862, "high": 0.0864, "low": 0.0862, "close": 0.0864, "volume": 4926.1, "quote_volume": 424.88711, "trades": 13, "taker_buy_volume": 4687.7, "taker_buy_quote": 404.31319}, {"ts": 1769934000000, "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0866, "volume": 35167.8, "quote_volume": 3043.94345, "trades": 26, "taker_buy_volume": 28420.4, "taker_buy_quote": 2460.29335}, {"ts": 1769934060000, "open": 0.0865, "high": 0.0865, "low": 0.0862, "close": 0.0864, "volume": 17053.6, "quote_volume": 1472.06691, "trades": 24, "taker_buy_volume": 2697.9, "taker_buy_quote": 233.09856}, {"ts": 1769934120000, "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0866, "volume": 38128.2, "quote_volume": 3298.14232, "trades": 57, "taker_buy_volume": 4600.1, "taker_buy_quote": 397.94143}, {"ts": 1769934180000, "open": 0.0866, "high": 0.0867, "low": 0.0865, "close": 0.0866, "volume": 14187.4, "quote_volume": 1227.87383, "trades": 37, "taker_buy_volume": 2736.8, "taker_buy_quote": 236.98314}, {"ts": 1769934240000, "open": 0.0865, "high": 0.0867, "low": 0.0864, "close": 0.0865, "volume": 46011.7, "quote_volume": 3981.22314, "trades": 51, "taker_buy_volume": 23162.6, "taker_buy_quote": 2003.5468}, {"ts": 1769934300000, "open": 0.0866, "high": 0.0871, "low": 0.0865, "close": 0.0871, "volume": 120023.2, "quote_volume": 10422.45312, "trades": 80, "taker_buy_volume": 108045.9, "taker_buy_quote": 9381.66379}, {"ts": 1769934360000, "open": 0.0871, "high": 0.0871, "low": 0.0865, "close": 0.0865, "volume": 57376.6, "quote_volume": 4975.46354, "trades": 64, "taker_buy_volume": 15415.1, "taker_buy_quote": 1335.81817}, {"ts": 1769934420000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 17492.0, "quote_volume": 1512.90232, "trades": 27, "taker_buy_volume": 8638.2, "taker_buy_quote": 747.07227}, {"ts": 1769934480000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 6692.4, "quote_volume": 578.8926, "trades": 9, "taker_buy_volume": 3015.6, "taker_buy_quote": 260.8494}, {"ts": 1769934540000, "open": 0.0865, "high": 0.0865, "low": 0.0862, "close": 0.0862, "volume": 36274.4, "quote_volume": 3130.08943, "trades": 40, "taker_buy_volume": 6619.7, "taker_buy_quote": 571.15871}, {"ts": 1769934600000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 23569.9, "quote_volume": 2031.95064, "trades": 21, "taker_buy_volume": 20130.5, "taker_buy_quote": 1735.47436}, {"ts": 1769934660000, "open": 0.0861, "high": 0.0864, "low": 0.0861, "close": 0.0863, "volume": 30633.7, "quote_volume": 2644.66765, "trades": 28, "taker_buy_volume": 1065.7, "taker_buy_quote": 91.95423}, {"ts": 1769934720000, "open": 0.0863, "high": 0.0863, "low": 0.0859, "close": 0.0861, "volume": 52742.5, "quote_volume": 4544.88444, "trades": 51, "taker_buy_volume": 24502.5, "taker_buy_quote": 2112.15324}, {"ts": 1769934780000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 15092.4, "quote_volume": 1300.96488, "trades": 21, "taker_buy_volume": 2652.1, "taker_buy_quote": 228.61102}, {"ts": 1769934840000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 28877.6, "quote_volume": 2489.24912, "trades": 32, "taker_buy_volume": 8825.1, "taker_buy_quote": 760.72362}, {"ts": 1769934900000, "open": 0.0862, "high": 0.0866, "low": 0.0862, "close": 0.0866, "volume": 6966.8, "quote_volume": 602.86063, "trades": 23, "taker_buy_volume": 5190.3, "taker_buy_quote": 449.16958}, {"ts": 1769934960000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 2806.5, "quote_volume": 242.58386, "trades": 11, "taker_buy_volume": 1672.7, "taker_buy_quote": 144.58757}, {"ts": 1769935020000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 9988.4, "quote_volume": 863.96115, "trades": 9, "taker_buy_volume": 4925.2, "taker_buy_quote": 426.0298}, {"ts": 1769935080000, "open": 0.0864, "high": 0.0865, "low": 0.086, "close": 0.0861, "volume": 98204.2, "quote_volume": 8469.9957, "trades": 136, "taker_buy_volume": 31302.4, "taker_buy_quote": 2701.53243}, {"ts": 1769935140000, "open": 0.0861, "high": 0.0862, "low": 0.086, "close": 0.0862, "volume": 82031.8, "quote_volume": 7057.88602, "trades": 63, "taker_buy_volume": 29148.0, "taker_buy_quote": 2507.88661}, {"ts": 1769935200000, "open": 0.0861, "high": 0.0862, "low": 0.086, "close": 0.0862, "volume": 11198.9, "quote_volume": 964.62381, "trades": 23, "taker_buy_volume": 8259.2, "taker_buy_quote": 711.51868}, {"ts": 1769935260000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 8794.8, "quote_volume": 758.11176, "trades": 9, "taker_buy_volume": 2289.0, "taker_buy_quote": 197.3118}, {"ts": 1769935320000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 41583.2, "quote_volume": 3577.12413, "trades": 28, "taker_buy_volume": 7958.1, "taker_buy_quote": 684.42034}, {"ts": 1769935380000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 7089.5, "quote_volume": 611.09123, "trades": 11, "taker_buy_volume": 6852.8, "taker_buy_quote": 590.71136}, {"ts": 1769935440000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 16194.7, "quote_volume": 1391.25311, "trades": 16, "taker_buy_volume": 1859.5, "taker_buy_quote": 159.73105}, {"ts": 1769935500000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 3234.7, "quote_volume": 277.86073, "trades": 6, "taker_buy_volume": 894.0, "taker_buy_quote": 76.7946}, {"ts": 1769935560000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 8122.3, "quote_volume": 698.5178, "trades": 6, "taker_buy_volume": 8122.3, "taker_buy_quote": 698.5178}, {"ts": 1769935620000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 14458.4, "quote_volume": 1244.86824, "trades": 18, "taker_buy_volume": 12993.2, "taker_buy_quote": 1118.71452}, {"ts": 1769935680000, "open": 0.0861, "high": 0.0861, "low": 0.0859, "close": 0.0859, "volume": 7639.0, "quote_volume": 656.49323, "trades": 16, "taker_buy_volume": 120.3, "taker_buy_quote": 10.33377}, {"ts": 1769935740000, "open": 0.0859, "high": 0.0859, "low": 0.0856, "close": 0.0857, "volume": 56824.4, "quote_volume": 4875.73606, "trades": 55, "taker_buy_volume": 22659.9, "taker_buy_quote": 1943.26825}, {"ts": 1769935800000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 2026.5, "quote_volume": 173.4684, "trades": 5, "taker_buy_volume": 1015.6, "taker_buy_quote": 86.93536}, {"ts": 1769935860000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 41171.6, "quote_volume": 3527.05155, "trades": 34, "taker_buy_volume": 23549.0, "taker_buy_quote": 2016.9426}, {"ts": 1769935920000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 5123.6, "quote_volume": 438.58016, "trades": 6, "taker_buy_volume": 61.8, "taker_buy_quote": 5.29008}, {"ts": 1769935980000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 29828.1, "quote_volume": 2556.26817, "trades": 12, "taker_buy_volume": 14402.6, "taker_buy_quote": 1234.30282}, {"ts": 1769936040000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 3760.5, "quote_volume": 321.91117, "trades": 9, "taker_buy_volume": 185.5, "taker_buy_quote": 15.89117}, {"ts": 1769936100000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 25554.3, "quote_volume": 2183.88326, "trades": 32, "taker_buy_volume": 1635.9, "taker_buy_quote": 139.86325}, {"ts": 1769936160000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 25231.0, "quote_volume": 2157.13457, "trades": 19, "taker_buy_volume": 23699.1, "taker_buy_quote": 2026.27305}, {"ts": 1769936220000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 9452.2, "quote_volume": 809.10213, "trades": 7, "taker_buy_volume": 9452.2, "taker_buy_quote": 809.10213}, {"ts": 1769936280000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 13365.3, "quote_volume": 1144.06968, "trades": 12, "taker_buy_volume": 7218.4, "taker_buy_quote": 617.89504}, {"ts": 1769936340000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 24414.9, "quote_volume": 2092.27486, "trades": 20, "taker_buy_volume": 18801.3, "taker_buy_quote": 1611.26522}, {"ts": 1769936400000, "open": 0.0857, "high": 0.0859, "low": 0.0856, "close": 0.0859, "volume": 44929.2, "quote_volume": 3854.6163, "trades": 46, "taker_buy_volume": 28024.7, "taker_buy_quote": 2404.60442}, {"ts": 1769936460000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 1395.0, "quote_volume": 119.8305, "trades": 1, "taker_buy_volume": 1395.0, "taker_buy_quote": 119.8305}, {"ts": 1769936520000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 8671.2, "quote_volume": 744.85608, "trades": 9, "taker_buy_volume": 7273.7, "taker_buy_quote": 624.81083}, {"ts": 1769936580000, "open": 0.0859, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 12265.2, "quote_volume": 1053.52804, "trades": 15, "taker_buy_volume": 10301.3, "taker_buy_quote": 884.88167}, {"ts": 1769936640000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 2872.1, "quote_volume": 246.13897, "trades": 8, "taker_buy_volume": 2632.9, "taker_buy_quote": 225.63953}, {"ts": 1769936700000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 4191.0, "quote_volume": 358.7496, "trades": 7, "taker_buy_volume": 1395.0, "taker_buy_quote": 119.412}, {"ts": 1769936760000, "open": 0.0856, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 23296.5, "quote_volume": 1994.96024, "trades": 19, "taker_buy_volume": 18734.1, "taker_buy_quote": 1604.44245}, {"ts": 1769936820000, "open": 0.0858, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 31670.6, "quote_volume": 2714.42012, "trades": 36, "taker_buy_volume": 12231.0, "taker_buy_quote": 1049.2803}, {"ts": 1769936880000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 13138.3, "quote_volume": 1125.95231, "trades": 5, "taker_buy_volume": 13138.3, "taker_buy_quote": 1125.95231}, {"ts": 1769936940000, "open": 0.0858, "high": 0.0861, "low": 0.0858, "close": 0.086, "volume": 24528.6, "quote_volume": 2109.2778, "trades": 24, "taker_buy_volume": 20740.9, "taker_buy_quote": 1783.68743}, {"ts": 1769937000000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 5772.7, "quote_volume": 495.87493, "trades": 16, "taker_buy_volume": 3119.2, "taker_buy_quote": 267.93928}, {"ts": 1769937060000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 3134.9, "quote_volume": 269.6014, "trades": 5, "taker_buy_volume": 344.9, "taker_buy_quote": 29.6614}, {"ts": 1769937120000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 10057.3, "quote_volume": 863.1982, "trades": 10, "taker_buy_volume": 1183.2, "taker_buy_quote": 101.63688}, {"ts": 1769937180000, "open": 0.0858, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 16879.2, "quote_volume": 1445.50758, "trades": 16, "taker_buy_volume": 1395.0, "taker_buy_quote": 119.5515}, {"ts": 1769937240000, "open": 0.0856, "high": 0.0856, "low": 0.0852, "close": 0.0852, "volume": 79906.1, "quote_volume": 6819.33939, "trades": 69, "taker_buy_volume": 23790.8, "taker_buy_quote": 2029.49302}, {"ts": 1769937300000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 2644.8, "quote_volume": 225.07248, "trades": 15, "taker_buy_volume": 1008.7, "taker_buy_quote": 85.84037}, {"ts": 1769937360000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 8302.2, "quote_volume": 706.27794, "trades": 17, "taker_buy_volume": 4149.5, "taker_buy_quote": 352.99191}, {"ts": 1769937420000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 2344.0, "quote_volume": 199.48896, "trades": 11, "taker_buy_volume": 2136.1, "taker_buy_quote": 181.79667}, {"ts": 1769937480000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 11045.1, "quote_volume": 938.76348, "trades": 25, "taker_buy_volume": 9193.8, "taker_buy_quote": 781.44641}, {"ts": 1769937540000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 4926.5, "quote_volume": 419.72505, "trades": 7, "taker_buy_volume": 2399.5, "taker_buy_quote": 204.4374}, {"ts": 1769937600000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 6208.2, "quote_volume": 528.31782, "trades": 9, "taker_buy_volume": 4693.9, "taker_buy_quote": 399.45089}, {"ts": 1769937660000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 9245.8, "quote_volume": 785.73708, "trades": 14, "taker_buy_volume": 1588.3, "taker_buy_quote": 135.0126}, {"ts": 1769937720000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 33695.3, "quote_volume": 2859.83097, "trades": 31, "taker_buy_volume": 21070.7, "taker_buy_quote": 1788.90243}, {"ts": 1769937780000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 50417.3, "quote_volume": 4271.26604, "trades": 36, "taker_buy_volume": 42392.8, "taker_buy_quote": 3591.08207}, {"ts": 1769937840000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.085, "volume": 3870.0, "quote_volume": 328.86183, "trades": 14, "taker_buy_volume": 2472.5, "taker_buy_quote": 210.10105}, {"ts": 1769937900000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 13308.8, "quote_volume": 1132.12275, "trades": 15, "taker_buy_volume": 8495.4, "taker_buy_quote": 722.66617}, {"ts": 1769937960000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 7367.3, "quote_volume": 626.18869, "trades": 13, "taker_buy_volume": 3175.8, "taker_buy_quote": 269.943}, {"ts": 1769938020000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 5241.5, "quote_volume": 443.9792, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938080000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 98.9, "quote_volume": 8.37683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938140000, "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": 1769938200000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 12240.9, "quote_volume": 1038.02832, "trades": 14, "taker_buy_volume": 8020.8, "taker_buy_quote": 680.16384}, {"ts": 1769938260000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 33831.1, "quote_volume": 2874.53234, "trades": 33, "taker_buy_volume": 33592.9, "taker_buy_quote": 2854.30916}, {"ts": 1769938320000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 9133.8, "quote_volume": 778.37093, "trades": 14, "taker_buy_volume": 3469.3, "taker_buy_quote": 295.75553}, {"ts": 1769938380000, "open": 0.0852, "high": 0.0854, "low": 0.0851, "close": 0.0853, "volume": 36327.1, "quote_volume": 3098.19597, "trades": 47, "taker_buy_volume": 19945.4, "taker_buy_quote": 1702.19105}, {"ts": 1769938440000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 4410.9, "quote_volume": 375.82211, "trades": 18, "taker_buy_volume": 1291.3, "taker_buy_quote": 110.03219}, {"ts": 1769938500000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 26958.7, "quote_volume": 2298.77386, "trades": 45, "taker_buy_volume": 12104.3, "taker_buy_quote": 1031.80347}, {"ts": 1769938560000, "open": 0.0854, "high": 0.0857, "low": 0.0854, "close": 0.0857, "volume": 30213.6, "quote_volume": 2584.48507, "trades": 30, "taker_buy_volume": 25541.2, "taker_buy_quote": 2184.99487}, {"ts": 1769938620000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 21270.6, "quote_volume": 1821.79902, "trades": 30, "taker_buy_volume": 9335.4, "taker_buy_quote": 799.78783}, {"ts": 1769938680000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 9572.6, "quote_volume": 820.35971, "trades": 8, "taker_buy_volume": 5789.5, "taker_buy_quote": 496.14804}, {"ts": 1769938740000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 5804.7, "quote_volume": 497.34319, "trades": 13, "taker_buy_volume": 3396.6, "taker_buy_quote": 290.99279}, {"ts": 1769938800000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 24472.8, "quote_volume": 2092.44816, "trades": 21, "taker_buy_volume": 4753.3, "taker_buy_quote": 406.43091}, {"ts": 1769938860000, "open": 0.0854, "high": 0.0857, "low": 0.0852, "close": 0.0854, "volume": 132158.4, "quote_volume": 11286.05982, "trades": 160, "taker_buy_volume": 43702.6, "taker_buy_quote": 3734.77758}, {"ts": 1769938920000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 6708.1, "quote_volume": 573.52011, "trades": 8, "taker_buy_volume": 6483.7, "taker_buy_quote": 554.35635}, {"ts": 1769938980000, "open": 0.0854, "high": 0.0861, "low": 0.0854, "close": 0.0857, "volume": 154162.6, "quote_volume": 13214.60045, "trades": 156, "taker_buy_volume": 113493.5, "taker_buy_quote": 9723.12747}, {"ts": 1769939040000, "open": 0.0857, "high": 0.0863, "low": 0.0857, "close": 0.0861, "volume": 162352.7, "quote_volume": 13981.92503, "trades": 121, "taker_buy_volume": 54785.2, "taker_buy_quote": 4713.16532}, {"ts": 1769939100000, "open": 0.0861, "high": 0.0862, "low": 0.086, "close": 0.0862, "volume": 9799.1, "quote_volume": 843.83381, "trades": 24, "taker_buy_volume": 8450.1, "taker_buy_quote": 727.74386}, {"ts": 1769939160000, "open": 0.0861, "high": 0.0863, "low": 0.086, "close": 0.0861, "volume": 31312.6, "quote_volume": 2695.58921, "trades": 46, "taker_buy_volume": 16943.5, "taker_buy_quote": 1457.72439}, {"ts": 1769939220000, "open": 0.086, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 13255.1, "quote_volume": 1137.94845, "trades": 25, "taker_buy_volume": 5344.9, "taker_buy_quote": 458.63994}, {"ts": 1769939280000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 8716.8, "quote_volume": 747.05431, "trades": 17, "taker_buy_volume": 3925.0, "taker_buy_quote": 336.38491}, {"ts": 1769939340000, "open": 0.0857, "high": 0.0857, "low": 0.0854, "close": 0.0854, "volume": 22706.5, "quote_volume": 1940.9504, "trades": 21, "taker_buy_volume": 6635.0, "taker_buy_quote": 567.3157}, {"ts": 1769939400000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 13539.3, "quote_volume": 1156.50431, "trades": 18, "taker_buy_volume": 8724.7, "taker_buy_quote": 745.33747}, {"ts": 1769939460000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 14147.1, "quote_volume": 1211.92889, "trades": 17, "taker_buy_volume": 7575.1, "taker_buy_quote": 648.79828}, {"ts": 1769939520000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 3622.8, "quote_volume": 309.9184, "trades": 13, "taker_buy_volume": 1872.3, "taker_buy_quote": 160.10559}, {"ts": 1769939580000, "open": 0.0855, "high": 0.0855, "low": 0.0843, "close": 0.0847, "volume": 222770.1, "quote_volume": 18840.51695, "trades": 149, "taker_buy_volume": 40276.9, "taker_buy_quote": 3411.0657}, {"ts": 1769939640000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 55745.9, "quote_volume": 4712.66655, "trades": 63, "taker_buy_volume": 25784.5, "taker_buy_quote": 2179.84998}, {"ts": 1769939700000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 48830.9, "quote_volume": 4124.55686, "trades": 67, "taker_buy_volume": 23938.6, "taker_buy_quote": 2021.98556}, {"ts": 1769939760000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 11793.0, "quote_volume": 994.96445, "trades": 27, "taker_buy_volume": 3597.4, "taker_buy_quote": 303.33684}, {"ts": 1769939820000, "open": 0.0844, "high": 0.0844, "low": 0.0837, "close": 0.0842, "volume": 117762.3, "quote_volume": 9895.4169, "trades": 111, "taker_buy_volume": 61327.3, "taker_buy_quote": 5154.90813}, {"ts": 1769939880000, "open": 0.0843, "high": 0.0843, "low": 0.0839, "close": 0.0839, "volume": 33489.3, "quote_volume": 2816.49089, "trades": 55, "taker_buy_volume": 17287.0, "taker_buy_quote": 1453.41307}, {"ts": 1769939940000, "open": 0.084, "high": 0.0843, "low": 0.084, "close": 0.0841, "volume": 31707.9, "quote_volume": 2665.75745, "trades": 55, "taker_buy_volume": 20955.3, "taker_buy_quote": 1761.54912}, {"ts": 1769940000000, "open": 0.0841, "high": 0.0841, "low": 0.0838, "close": 0.0839, "volume": 27239.7, "quote_volume": 2287.06235, "trades": 43, "taker_buy_volume": 3824.2, "taker_buy_quote": 320.85408}, {"ts": 1769940060000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 23654.5, "quote_volume": 1982.31884, "trades": 30, "taker_buy_volume": 2893.6, "taker_buy_quote": 242.5434}, {"ts": 1769940120000, "open": 0.0838, "high": 0.0838, "low": 0.0829, "close": 0.0832, "volume": 240544.3, "quote_volume": 20065.0353, "trades": 175, "taker_buy_volume": 113239.8, "taker_buy_quote": 9455.1094}, {"ts": 1769940180000, "open": 0.0833, "high": 0.0835, "low": 0.083, "close": 0.0831, "volume": 79517.0, "quote_volume": 6619.62651, "trades": 98, "taker_buy_volume": 16732.8, "taker_buy_quote": 1394.62525}, {"ts": 1769940240000, "open": 0.0831, "high": 0.0831, "low": 0.0824, "close": 0.0827, "volume": 103125.3, "quote_volume": 8536.96656, "trades": 106, "taker_buy_volume": 37133.0, "taker_buy_quote": 3075.98965}, {"ts": 1769940300000, "open": 0.0829, "high": 0.083, "low": 0.0826, "close": 0.0827, "volume": 13248.6, "quote_volume": 1096.78532, "trades": 27, "taker_buy_volume": 5328.6, "taker_buy_quote": 441.40982}, {"ts": 1769940360000, "open": 0.0826, "high": 0.0827, "low": 0.0824, "close": 0.0827, "volume": 71700.9, "quote_volume": 5921.63358, "trades": 71, "taker_buy_volume": 21885.9, "taker_buy_quote": 1808.83453}, {"ts": 1769940420000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 24407.8, "quote_volume": 2014.44292, "trades": 34, "taker_buy_volume": 9765.6, "taker_buy_quote": 806.37764}, {"ts": 1769940480000, "open": 0.0825, "high": 0.0829, "low": 0.0825, "close": 0.0829, "volume": 14689.8, "quote_volume": 1213.76958, "trades": 26, "taker_buy_volume": 11840.7, "taker_buy_quote": 978.22321}, {"ts": 1769940540000, "open": 0.0829, "high": 0.0831, "low": 0.0828, "close": 0.0828, "volume": 11231.8, "quote_volume": 931.50351, "trades": 20, "taker_buy_volume": 1629.8, "taker_buy_quote": 135.25108}, {"ts": 1769940600000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1516.0, "quote_volume": 125.6764, "trades": 3, "taker_buy_volume": 1516.0, "taker_buy_quote": 125.6764}, {"ts": 1769940660000, "open": 0.0829, "high": 0.083, "low": 0.0828, "close": 0.0829, "volume": 15492.5, "quote_volume": 1284.002, "trades": 20, "taker_buy_volume": 6379.3, "taker_buy_quote": 528.89628}, {"ts": 1769940720000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 50403.6, "quote_volume": 4180.09694, "trades": 21, "taker_buy_volume": 48886.8, "taker_buy_quote": 4054.35422}, {"ts": 1769940780000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 4889.0, "quote_volume": 405.52099, "trades": 12, "taker_buy_volume": 2351.9, "taker_buy_quote": 195.1954}, {"ts": 1769940840000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 10521.5, "quote_volume": 870.18327, "trades": 9, "taker_buy_volume": 5926.7, "taker_buy_quote": 490.16919}, {"ts": 1769940900000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 11084.7, "quote_volume": 917.81316, "trades": 9, "taker_buy_volume": 11020.6, "taker_buy_quote": 912.50568}, {"ts": 1769940960000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 4507.5, "quote_volume": 373.16776, "trades": 12, "taker_buy_volume": 1875.5, "taker_buy_quote": 155.2914}, {"ts": 1769941020000, "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 13131.0, "quote_volume": 1084.37473, "trades": 20, "taker_buy_volume": 624.7, "taker_buy_quote": 51.65022}, {"ts": 1769941080000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 15298.0, "quote_volume": 1261.40107, "trades": 27, "taker_buy_volume": 8260.2, "taker_buy_quote": 680.95607}, {"ts": 1769941140000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 16393.4, "quote_volume": 1353.77506, "trades": 28, "taker_buy_volume": 15898.3, "taker_buy_quote": 1312.91702}, {"ts": 1769941200000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 327.8, "quote_volume": 27.10906, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941260000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 17000.2, "quote_volume": 1403.9147, "trades": 17, "taker_buy_volume": 15297.7, "taker_buy_quote": 1263.31278}, {"ts": 1769941320000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1206.8, "quote_volume": 99.561, "trades": 4, "taker_buy_volume": 119.2, "taker_buy_quote": 9.834}, {"ts": 1769941380000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 1181.8, "quote_volume": 97.61668, "trades": 4, "taker_buy_volume": 187.5, "taker_buy_quote": 15.4875}, {"ts": 1769941440000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 7020.3, "quote_volume": 578.49678, "trades": 16, "taker_buy_volume": 3424.0, "taker_buy_quote": 282.1376}, {"ts": 1769941500000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 12633.1, "quote_volume": 1040.96744, "trades": 22, "taker_buy_volume": 3547.2, "taker_buy_quote": 292.28928}, {"ts": 1769941560000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 14811.8, "quote_volume": 1219.88577, "trades": 21, "taker_buy_volume": 5593.1, "taker_buy_quote": 460.87144}, {"ts": 1769941620000, "open": 0.0824, "high": 0.0824, "low": 0.0821, "close": 0.0822, "volume": 25303.5, "quote_volume": 2079.57969, "trades": 48, "taker_buy_volume": 17074.8, "taker_buy_quote": 1403.4184}, {"ts": 1769941680000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 18994.7, "quote_volume": 1563.24138, "trades": 32, "taker_buy_volume": 9995.1, "taker_buy_quote": 822.44489}, {"ts": 1769941740000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 26602.3, "quote_volume": 2191.40632, "trades": 28, "taker_buy_volume": 5901.4, "taker_buy_quote": 486.28751}, {"ts": 1769941800000, "open": 0.0825, "high": 0.0828, "low": 0.0823, "close": 0.0825, "volume": 44976.4, "quote_volume": 3711.29597, "trades": 64, "taker_buy_volume": 24123.4, "taker_buy_quote": 1989.77147}, {"ts": 1769941860000, "open": 0.0825, "high": 0.0827, "low": 0.0824, "close": 0.0824, "volume": 16836.0, "quote_volume": 1389.28878, "trades": 29, "taker_buy_volume": 6513.2, "taker_buy_quote": 537.84002}, {"ts": 1769941920000, "open": 0.0824, "high": 0.0829, "low": 0.0824, "close": 0.0827, "volume": 72200.1, "quote_volume": 5968.75583, "trades": 86, "taker_buy_volume": 44070.6, "taker_buy_quote": 3640.83051}, {"ts": 1769941980000, "open": 0.0826, "high": 0.0829, "low": 0.0821, "close": 0.0821, "volume": 153028.2, "quote_volume": 12636.96981, "trades": 97, "taker_buy_volume": 46454.4, "taker_buy_quote": 3834.04526}, {"ts": 1769942040000, "open": 0.082, "high": 0.0821, "low": 0.0818, "close": 0.0818, "volume": 46155.8, "quote_volume": 3781.77452, "trades": 79, "taker_buy_volume": 18753.9, "taker_buy_quote": 1536.76772}, {"ts": 1769942100000, "open": 0.0817, "high": 0.0817, "low": 0.0813, "close": 0.0813, "volume": 117947.3, "quote_volume": 9608.45495, "trades": 81, "taker_buy_volume": 39998.3, "taker_buy_quote": 3261.25723}, {"ts": 1769942160000, "open": 0.0814, "high": 0.0816, "low": 0.0813, "close": 0.0815, "volume": 104764.1, "quote_volume": 8527.6858, "trades": 41, "taker_buy_volume": 87565.4, "taker_buy_quote": 7127.94261}, {"ts": 1769942220000, "open": 0.0814, "high": 0.0814, "low": 0.0811, "close": 0.0812, "volume": 101911.9, "quote_volume": 8283.42227, "trades": 98, "taker_buy_volume": 39391.5, "taker_buy_quote": 3203.26599}, {"ts": 1769942280000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 16874.7, "quote_volume": 1371.73508, "trades": 31, "taker_buy_volume": 10632.3, "taker_buy_quote": 864.33458}, {"ts": 1769942340000, "open": 0.0813, "high": 0.0813, "low": 0.0807, "close": 0.081, "volume": 50062.3, "quote_volume": 4056.72148, "trades": 77, "taker_buy_volume": 13340.0, "taker_buy_quote": 1080.84012}, {"ts": 1769942400000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 11485.6, "quote_volume": 930.44359, "trades": 19, "taker_buy_volume": 3077.4, "taker_buy_quote": 249.37939}, {"ts": 1769942460000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 69005.6, "quote_volume": 5596.2171, "trades": 55, "taker_buy_volume": 42143.3, "taker_buy_quote": 3418.01967}, {"ts": 1769942520000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 10480.6, "quote_volume": 850.56841, "trades": 14, "taker_buy_volume": 2730.2, "taker_buy_quote": 221.69224}, {"ts": 1769942580000, "open": 0.0811, "high": 0.0811, "low": 0.0806, "close": 0.0808, "volume": 87676.0, "quote_volume": 7088.22345, "trades": 72, "taker_buy_volume": 27569.5, "taker_buy_quote": 2229.76098}, {"ts": 1769942640000, "open": 0.0807, "high": 0.0809, "low": 0.0805, "close": 0.0808, "volume": 76759.8, "quote_volume": 6197.14232, "trades": 62, "taker_buy_volume": 48514.1, "taker_buy_quote": 3918.26202}, {"ts": 1769942700000, "open": 0.0808, "high": 0.0809, "low": 0.0804, "close": 0.0808, "volume": 122870.4, "quote_volume": 9905.6725, "trades": 94, "taker_buy_volume": 87010.5, "taker_buy_quote": 7013.3827}, {"ts": 1769942760000, "open": 0.0807, "high": 0.0807, "low": 0.0802, "close": 0.0802, "volume": 144488.5, "quote_volume": 11615.98796, "trades": 156, "taker_buy_volume": 60243.9, "taker_buy_quote": 4841.86229}, {"ts": 1769942820000, "open": 0.0802, "high": 0.0807, "low": 0.0802, "close": 0.0805, "volume": 170408.6, "quote_volume": 13706.44681, "trades": 69, "taker_buy_volume": 145478.9, "taker_buy_quote": 11699.6232}, {"ts": 1769942880000, "open": 0.0805, "high": 0.0805, "low": 0.0801, "close": 0.0803, "volume": 39407.8, "quote_volume": 3162.33211, "trades": 55, "taker_buy_volume": 10847.0, "taker_buy_quote": 870.05556}, {"ts": 1769942940000, "open": 0.0803, "high": 0.0804, "low": 0.08, "close": 0.0802, "volume": 71831.8, "quote_volume": 5763.12258, "trades": 91, "taker_buy_volume": 30976.5, "taker_buy_quote": 2485.57682}, {"ts": 1769943000000, "open": 0.0802, "high": 0.0803, "low": 0.0796, "close": 0.0798, "volume": 281703.7, "quote_volume": 22540.99823, "trades": 243, "taker_buy_volume": 164196.0, "taker_buy_quote": 13143.30877}, {"ts": 1769943060000, "open": 0.0799, "high": 0.0801, "low": 0.0797, "close": 0.0797, "volume": 30794.5, "quote_volume": 2461.81812, "trades": 42, "taker_buy_volume": 3638.8, "taker_buy_quote": 291.0327}, {"ts": 1769943120000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 34809.4, "quote_volume": 2782.71319, "trades": 49, "taker_buy_volume": 13465.5, "taker_buy_quote": 1076.68878}, {"ts": 1769943180000, "open": 0.0799, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 11877.5, "quote_volume": 950.9603, "trades": 25, "taker_buy_volume": 8483.7, "taker_buy_quote": 679.24029}, {"ts": 1769943240000, "open": 0.0801, "high": 0.0802, "low": 0.0799, "close": 0.08, "volume": 27200.0, "quote_volume": 2178.71425, "trades": 31, "taker_buy_volume": 11502.9, "taker_buy_quote": 921.51442}, {"ts": 1769943300000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 47330.1, "quote_volume": 3781.78104, "trades": 30, "taker_buy_volume": 34685.9, "taker_buy_quote": 2771.12477}, {"ts": 1769943360000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 7253.2, "quote_volume": 579.53068, "trades": 14, "taker_buy_volume": 5600.8, "taker_buy_quote": 447.50392}, {"ts": 1769943420000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 3189.4, "quote_volume": 254.51412, "trades": 12, "taker_buy_volume": 1654.4, "taker_buy_quote": 132.02112}, {"ts": 1769943480000, "open": 0.0798, "high": 0.08, "low": 0.0797, "close": 0.0798, "volume": 10841.7, "quote_volume": 865.41365, "trades": 26, "taker_buy_volume": 1508.7, "taker_buy_quote": 120.48435}, {"ts": 1769943540000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 714.0, "quote_volume": 56.9772, "trades": 2, "taker_buy_volume": 714.0, "taker_buy_quote": 56.9772}, {"ts": 1769943600000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 64218.3, "quote_volume": 5126.18887, "trades": 43, "taker_buy_volume": 43085.0, "taker_buy_quote": 3439.511}, {"ts": 1769943660000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 14976.8, "quote_volume": 1196.64632, "trades": 27, "taker_buy_volume": 6532.4, "taker_buy_quote": 521.93876}, {"ts": 1769943720000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 30724.3, "quote_volume": 2456.3507, "trades": 34, "taker_buy_volume": 19875.8, "taker_buy_quote": 1588.78932}, {"ts": 1769943780000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.0802, "volume": 3225.3, "quote_volume": 258.29374, "trades": 20, "taker_buy_volume": 2465.1, "taker_buy_quote": 197.42628}, {"ts": 1769943840000, "open": 0.0802, "high": 0.0802, "low": 0.0799, "close": 0.08, "volume": 16770.0, "quote_volume": 1341.47416, "trades": 36, "taker_buy_volume": 9024.5, "taker_buy_quote": 721.96}, {"ts": 1769943900000, "open": 0.08, "high": 0.0801, "low": 0.0798, "close": 0.0799, "volume": 23801.9, "quote_volume": 1902.56002, "trades": 40, "taker_buy_volume": 8643.9, "taker_buy_quote": 691.19978}, {"ts": 1769943960000, "open": 0.0799, "high": 0.0803, "low": 0.0799, "close": 0.0801, "volume": 50055.9, "quote_volume": 4011.74217, "trades": 42, "taker_buy_volume": 34212.0, "taker_buy_quote": 2742.16612}, {"ts": 1769944020000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 6570.9, "quote_volume": 525.83909, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944080000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 15387.7, "quote_volume": 1231.32964, "trades": 21, "taker_buy_volume": 7695.5, "taker_buy_quote": 615.741}, {"ts": 1769944140000, "open": 0.08, "high": 0.0803, "low": 0.08, "close": 0.0801, "volume": 27276.4, "quote_volume": 2187.97599, "trades": 26, "taker_buy_volume": 21350.2, "taker_buy_quote": 1712.86312}, {"ts": 1769944200000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 9319.7, "quote_volume": 746.1592, "trades": 14, "taker_buy_volume": 5006.8, "taker_buy_quote": 401.0378}, {"ts": 1769944260000, "open": 0.0799, "high": 0.0803, "low": 0.0799, "close": 0.0802, "volume": 121827.9, "quote_volume": 9745.36246, "trades": 81, "taker_buy_volume": 71445.5, "taker_buy_quote": 5718.7098}, {"ts": 1769944320000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 8469.1, "quote_volume": 678.95772, "trades": 10, "taker_buy_volume": 1246.8, "taker_buy_quote": 99.99336}, {"ts": 1769944380000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 3643.5, "quote_volume": 291.48, "trades": 7, "taker_buy_volume": 189.3, "taker_buy_quote": 15.144}, {"ts": 1769944440000, "open": 0.08, "high": 0.0801, "low": 0.0798, "close": 0.0799, "volume": 46089.9, "quote_volume": 3682.38984, "trades": 36, "taker_buy_volume": 15852.4, "taker_buy_quote": 1266.05002}, {"ts": 1769944500000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 20889.3, "quote_volume": 1666.96614, "trades": 13, "taker_buy_volume": 15956.3, "taker_buy_quote": 1273.31274}, {"ts": 1769944560000, "open": 0.0798, "high": 0.0803, "low": 0.0798, "close": 0.08, "volume": 61420.1, "quote_volume": 4917.23797, "trades": 65, "taker_buy_volume": 43595.3, "taker_buy_quote": 3491.90855}, {"ts": 1769944620000, "open": 0.08, "high": 0.08, "low": 0.0797, "close": 0.0798, "volume": 14188.6, "quote_volume": 1132.07526, "trades": 25, "taker_buy_volume": 6342.1, "taker_buy_quote": 505.64225}, {"ts": 1769944680000, "open": 0.0799, "high": 0.0803, "low": 0.0799, "close": 0.08, "volume": 55751.7, "quote_volume": 4465.4362, "trades": 65, "taker_buy_volume": 42527.9, "taker_buy_quote": 3405.95546}, {"ts": 1769944740000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.0802, "volume": 4676.4, "quote_volume": 374.66322, "trades": 19, "taker_buy_volume": 1607.1, "taker_buy_quote": 128.78898}, {"ts": 1769944800000, "open": 0.0801, "high": 0.0804, "low": 0.0801, "close": 0.0802, "volume": 38014.2, "quote_volume": 3053.31427, "trades": 57, "taker_buy_volume": 22480.4, "taker_buy_quote": 1806.75413}, {"ts": 1769944860000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 4230.5, "quote_volume": 339.2861, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944920000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 302.3, "quote_volume": 24.24446, "trades": 2, "taker_buy_volume": 236.0, "taker_buy_quote": 18.9272}, {"ts": 1769944980000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 21038.2, "quote_volume": 1688.01847, "trades": 19, "taker_buy_volume": 12544.8, "taker_buy_quote": 1006.84779}, {"ts": 1769945040000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945100000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 18575.0, "quote_volume": 1491.81882, "trades": 23, "taker_buy_volume": 13417.0, "taker_buy_quote": 1077.71899}, {"ts": 1769945160000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 3272.7, "quote_volume": 262.47054, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945220000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 2787.5, "quote_volume": 223.2845, "trades": 9, "taker_buy_volume": 123.8, "taker_buy_quote": 9.92213}, {"ts": 1769945280000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 3690.8, "quote_volume": 294.92604, "trades": 15, "taker_buy_volume": 1690.2, "taker_buy_quote": 135.04698}, {"ts": 1769945340000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945400000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 1952.5, "quote_volume": 156.31184, "trades": 11, "taker_buy_volume": 1952.5, "taker_buy_quote": 156.31184}, {"ts": 1769945460000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.0802, "volume": 15856.3, "quote_volume": 1270.27934, "trades": 25, "taker_buy_volume": 12610.6, "taker_buy_quote": 1010.33104}, {"ts": 1769945520000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 7335.1, "quote_volume": 588.2425, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945580000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 315.7, "quote_volume": 25.28757, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945640000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 2274.3, "quote_volume": 181.944, "trades": 11, "taker_buy_volume": 1138.6, "taker_buy_quote": 91.088}, {"ts": 1769945700000, "open": 0.0801, "high": 0.0806, "low": 0.0801, "close": 0.0802, "volume": 28383.0, "quote_volume": 2283.63325, "trades": 67, "taker_buy_volume": 14942.3, "taker_buy_quote": 1201.82074}, {"ts": 1769945760000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 11824.1, "quote_volume": 948.23931, "trades": 17, "taker_buy_volume": 7882.7, "taker_buy_quote": 632.18057}, {"ts": 1769945820000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1968.4, "quote_volume": 157.66884, "trades": 5, "taker_buy_volume": 1769.5, "taker_buy_quote": 141.73695}, {"ts": 1769945880000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 2182.2, "quote_volume": 174.76596, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945940000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 3875.9, "quote_volume": 310.17085, "trades": 15, "taker_buy_volume": 1432.5, "taker_buy_quote": 114.69885}, {"ts": 1769946000000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 6126.0, "quote_volume": 489.27947, "trades": 17, "taker_buy_volume": 777.5, "taker_buy_quote": 62.10996}, {"ts": 1769946060000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 4901.9, "quote_volume": 391.62475, "trades": 15, "taker_buy_volume": 609.5, "taker_buy_quote": 48.68703}, {"ts": 1769946120000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 39864.8, "quote_volume": 3188.73731, "trades": 33, "taker_buy_volume": 16193.0, "taker_buy_quote": 1295.44}, {"ts": 1769946180000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.0802, "volume": 18071.8, "quote_volume": 1447.20998, "trades": 19, "taker_buy_volume": 8761.2, "taker_buy_quote": 701.41742}, {"ts": 1769946240000, "open": 0.0802, "high": 0.0811, "low": 0.0802, "close": 0.0807, "volume": 256106.6, "quote_volume": 20688.82724, "trades": 257, "taker_buy_volume": 128586.4, "taker_buy_quote": 10387.48063}, {"ts": 1769946300000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 21724.0, "quote_volume": 1750.29326, "trades": 44, "taker_buy_volume": 9219.1, "taker_buy_quote": 742.93064}, {"ts": 1769946360000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 9774.2, "quote_volume": 786.35736, "trades": 21, "taker_buy_volume": 3253.1, "taker_buy_quote": 261.79172}, {"ts": 1769946420000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 10305.8, "quote_volume": 828.05821, "trades": 22, "taker_buy_volume": 4821.8, "taker_buy_quote": 387.36176}, {"ts": 1769946480000, "open": 0.0803, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 11607.1, "quote_volume": 930.92628, "trades": 23, "taker_buy_volume": 6963.4, "taker_buy_quote": 558.46468}, {"ts": 1769946540000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 4774.7, "quote_volume": 382.53815, "trades": 10, "taker_buy_volume": 2784.4, "taker_buy_quote": 223.03044}, {"ts": 1769946600000, "open": 0.0801, "high": 0.0803, "low": 0.08, "close": 0.0802, "volume": 12137.2, "quote_volume": 973.74053, "trades": 30, "taker_buy_volume": 9228.8, "taker_buy_quote": 740.5706}, {"ts": 1769946660000, "open": 0.0801, "high": 0.0803, "low": 0.08, "close": 0.0803, "volume": 84432.6, "quote_volume": 6757.71323, "trades": 44, "taker_buy_volume": 61972.5, "taker_buy_quote": 4959.59933}, {"ts": 1769946720000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 13233.5, "quote_volume": 1059.41629, "trades": 35, "taker_buy_volume": 6285.1, "taker_buy_quote": 503.10897}, {"ts": 1769946780000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 4863.0, "quote_volume": 389.13543, "trades": 8, "taker_buy_volume": 2773.0, "taker_buy_quote": 221.93543}, {"ts": 1769946840000, "open": 0.08, "high": 0.0802, "low": 0.0798, "close": 0.0798, "volume": 38975.7, "quote_volume": 3114.8997, "trades": 41, "taker_buy_volume": 19380.3, "taker_buy_quote": 1548.45102}, {"ts": 1769946900000, "open": 0.0797, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 26625.1, "quote_volume": 2122.93856, "trades": 23, "taker_buy_volume": 10066.7, "taker_buy_quote": 803.32266}, {"ts": 1769946960000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 21532.4, "quote_volume": 1717.96287, "trades": 30, "taker_buy_volume": 9972.8, "taker_buy_quote": 795.86803}, {"ts": 1769947020000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 3246.9, "quote_volume": 259.752, "trades": 4, "taker_buy_volume": 3246.9, "taker_buy_quote": 259.752}, {"ts": 1769947080000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 243.9, "quote_volume": 19.53639, "trades": 2, "taker_buy_volume": 243.9, "taker_buy_quote": 19.53639}, {"ts": 1769947140000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1901.1, "quote_volume": 152.27811, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947200000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 15748.8, "quote_volume": 1260.51761, "trades": 24, "taker_buy_volume": 11729.7, "taker_buy_quote": 938.76948}, {"ts": 1769947260000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 4390.9, "quote_volume": 351.42361, "trades": 9, "taker_buy_volume": 685.3, "taker_buy_quote": 54.824}, {"ts": 1769947320000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 8902.4, "quote_volume": 711.41591, "trades": 21, "taker_buy_volume": 7011.1, "taker_buy_quote": 560.30104}, {"ts": 1769947380000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 11856.4, "quote_volume": 948.512, "trades": 14, "taker_buy_volume": 6138.6, "taker_buy_quote": 491.088}, {"ts": 1769947440000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 4255.1, "quote_volume": 339.98249, "trades": 6, "taker_buy_volume": 2613.3, "taker_buy_quote": 208.80267}, {"ts": 1769947500000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 494.5, "quote_volume": 39.51055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947560000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947620000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 2202.0, "quote_volume": 175.9398, "trades": 9, "taker_buy_volume": 2202.0, "taker_buy_quote": 175.9398}, {"ts": 1769947680000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 3341.7, "quote_volume": 267.00183, "trades": 13, "taker_buy_volume": 1543.2, "taker_buy_quote": 123.30168}, {"ts": 1769947740000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 178.6, "quote_volume": 14.27014, "trades": 2, "taker_buy_volume": 178.6, "taker_buy_quote": 14.27014}, {"ts": 1769947800000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 5195.2, "quote_volume": 414.24759, "trades": 21, "taker_buy_volume": 3822.2, "taker_buy_quote": 304.74394}, {"ts": 1769947860000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 4467.9, "quote_volume": 356.0457, "trades": 15, "taker_buy_volume": 3344.4, "taker_buy_quote": 266.54868}, {"ts": 1769947920000, "open": 0.0798, "high": 0.0799, "low": 0.0797, "close": 0.0798, "volume": 16678.5, "quote_volume": 1330.39385, "trades": 39, "taker_buy_volume": 8428.2, "taker_buy_quote": 672.66543}, {"ts": 1769947980000, "open": 0.0798, "high": 0.0799, "low": 0.0797, "close": 0.0798, "volume": 17603.9, "quote_volume": 1404.01437, "trades": 28, "taker_buy_volume": 11915.7, "taker_buy_quote": 950.21133}, {"ts": 1769948040000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 6472.9, "quote_volume": 516.53742, "trades": 9, "taker_buy_volume": 3268.5, "taker_buy_quote": 260.8263}, {"ts": 1769948100000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 293.2, "quote_volume": 23.39736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948160000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.0799, "volume": 9092.0, "quote_volume": 726.26622, "trades": 24, "taker_buy_volume": 6300.7, "taker_buy_quote": 503.37639}, {"ts": 1769948220000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 2012.7, "quote_volume": 160.64333, "trades": 3, "taker_buy_volume": 1626.2, "taker_buy_quote": 129.80063}, {"ts": 1769948280000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 753.2, "quote_volume": 60.10536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948340000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 12412.5, "quote_volume": 989.88578, "trades": 29, "taker_buy_volume": 6998.0, "taker_buy_quote": 558.1987}, {"ts": 1769948400000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 3580.2, "quote_volume": 285.52104, "trades": 8, "taker_buy_volume": 1791.0, "taker_buy_quote": 142.9218}, {"ts": 1769948460000, "open": 0.0798, "high": 0.08, "low": 0.0795, "close": 0.0795, "volume": 29886.5, "quote_volume": 2381.0122, "trades": 70, "taker_buy_volume": 8375.9, "taker_buy_quote": 667.52311}, {"ts": 1769948520000, "open": 0.0796, "high": 0.0796, "low": 0.0792, "close": 0.0793, "volume": 14718.6, "quote_volume": 1168.04108, "trades": 40, "taker_buy_volume": 7310.4, "taker_buy_quote": 580.41594}, {"ts": 1769948580000, "open": 0.0793, "high": 0.0795, "low": 0.0791, "close": 0.0793, "volume": 43714.2, "quote_volume": 3465.64714, "trades": 61, "taker_buy_volume": 19787.9, "taker_buy_quote": 1569.56445}, {"ts": 1769948640000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 49731.2, "quote_volume": 3936.42193, "trades": 72, "taker_buy_volume": 29247.4, "taker_buy_quote": 2314.75621}, {"ts": 1769948700000, "open": 0.0792, "high": 0.0794, "low": 0.079, "close": 0.0791, "volume": 51915.9, "quote_volume": 4112.47229, "trades": 70, "taker_buy_volume": 12064.2, "taker_buy_quote": 956.3007}, {"ts": 1769948760000, "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": 1769948820000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 9581.2, "quote_volume": 757.18031, "trades": 31, "taker_buy_volume": 5539.6, "taker_buy_quote": 437.83533}, {"ts": 1769948880000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 6173.8, "quote_volume": 488.05865, "trades": 18, "taker_buy_volume": 685.1, "taker_buy_quote": 54.18469}, {"ts": 1769948940000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 2349.1, "quote_volume": 185.81381, "trades": 5, "taker_buy_volume": 186.6, "taker_buy_quote": 14.76006}, {"ts": 1769949000000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 6354.3, "quote_volume": 503.15882, "trades": 13, "taker_buy_volume": 3627.3, "taker_buy_quote": 287.18042}, {"ts": 1769949060000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 8383.9, "quote_volume": 664.00488, "trades": 22, "taker_buy_volume": 4905.7, "taker_buy_quote": 388.53144}, {"ts": 1769949120000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 9870.3, "quote_volume": 781.72776, "trades": 24, "taker_buy_volume": 4008.8, "taker_buy_quote": 317.49696}, {"ts": 1769949180000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 5876.3, "quote_volume": 465.40296, "trades": 17, "taker_buy_volume": 761.2, "taker_buy_quote": 60.28704}, {"ts": 1769949240000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.0791, "volume": 34343.0, "quote_volume": 2716.56995, "trades": 47, "taker_buy_volume": 26620.8, "taker_buy_quote": 2105.74824}, {"ts": 1769949300000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 22599.9, "quote_volume": 1791.76066, "trades": 34, "taker_buy_volume": 15454.0, "taker_buy_quote": 1225.30685}, {"ts": 1769949360000, "open": 0.0793, "high": 0.0795, "low": 0.0793, "close": 0.0795, "volume": 22221.6, "quote_volume": 1764.16546, "trades": 39, "taker_buy_volume": 6963.6, "taker_buy_quote": 553.42308}, {"ts": 1769949420000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 713.8, "quote_volume": 56.7471, "trades": 6, "taker_buy_volume": 227.5, "taker_buy_quote": 18.08625}, {"ts": 1769949480000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 2720.3, "quote_volume": 215.99182, "trades": 10, "taker_buy_volume": 249.5, "taker_buy_quote": 19.8103}, {"ts": 1769949540000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 9560.1, "quote_volume": 759.77059, "trades": 17, "taker_buy_volume": 7068.1, "taker_buy_quote": 561.82116}, {"ts": 1769949600000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 4420.9, "quote_volume": 351.10785, "trades": 10, "taker_buy_volume": 2841.8, "taker_buy_quote": 225.72731}, {"ts": 1769949660000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 9795.4, "quote_volume": 777.58433, "trades": 17, "taker_buy_volume": 6870.6, "taker_buy_quote": 545.52564}, {"ts": 1769949720000, "open": 0.0795, "high": 0.0798, "low": 0.0795, "close": 0.0798, "volume": 8853.0, "quote_volume": 705.39352, "trades": 23, "taker_buy_volume": 7368.9, "taker_buy_quote": 587.11075}, {"ts": 1769949780000, "open": 0.0798, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 2645.8, "quote_volume": 211.18016, "trades": 9, "taker_buy_volume": 1822.0, "taker_buy_quote": 145.48592}, {"ts": 1769949840000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0795, "volume": 1623.6, "quote_volume": 129.21152, "trades": 8, "taker_buy_volume": 634.1, "taker_buy_quote": 50.41095}, {"ts": 1769949900000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 2011.7, "quote_volume": 159.76573, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949960000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 1372.2, "quote_volume": 108.95268, "trades": 8, "taker_buy_volume": 244.4, "taker_buy_quote": 19.40536}, {"ts": 1769950020000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 245.9, "quote_volume": 19.54905, "trades": 2, "taker_buy_volume": 245.9, "taker_buy_quote": 19.54905}, {"ts": 1769950080000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 534.7, "quote_volume": 42.50865, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950140000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 7141.4, "quote_volume": 567.52401, "trades": 19, "taker_buy_volume": 4937.0, "taker_buy_quote": 392.32801}, {"ts": 1769950200000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 721.8, "quote_volume": 57.3831, "trades": 5, "taker_buy_volume": 721.8, "taker_buy_quote": 57.3831}, {"ts": 1769950260000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 3021.7, "quote_volume": 240.52732, "trades": 9, "taker_buy_volume": 2038.1, "taker_buy_quote": 162.23276}, {"ts": 1769950320000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 2377.1, "quote_volume": 189.21716, "trades": 8, "taker_buy_volume": 639.4, "taker_buy_quote": 50.89624}, {"ts": 1769950380000, "open": 0.0796, "high": 0.0796, "low": 0.0794, "close": 0.0795, "volume": 6715.1, "quote_volume": 533.67987, "trades": 12, "taker_buy_volume": 133.6, "taker_buy_quote": 10.6212}, {"ts": 1769950440000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0795, "volume": 25732.9, "quote_volume": 2049.41034, "trades": 36, "taker_buy_volume": 16582.8, "taker_buy_quote": 1321.30153}, {"ts": 1769950500000, "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": 1769950560000, "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": 1769950620000, "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": 1769950680000, "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": 1769950740000, "open": 0.0795, "high": 0.0796, "low": 0.0793, "close": 0.0795, "volume": 29477.8, "quote_volume": 2342.29253, "trades": 35, "taker_buy_volume": 18682.5, "taker_buy_quote": 1484.97838}, {"ts": 1769950800000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 8452.9, "quote_volume": 671.99063, "trades": 16, "taker_buy_volume": 258.2, "taker_buy_quote": 20.5269}, {"ts": 1769950860000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 9381.9, "quote_volume": 746.7273, "trades": 13, "taker_buy_volume": 6881.9, "taker_buy_quote": 547.79924}, {"ts": 1769950920000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 45444.9, "quote_volume": 3620.58599, "trades": 60, "taker_buy_volume": 39435.4, "taker_buy_quote": 3142.18131}, {"ts": 1769950980000, "open": 0.0797, "high": 0.0798, "low": 0.0795, "close": 0.0795, "volume": 39947.7, "quote_volume": 3181.59863, "trades": 51, "taker_buy_volume": 27450.0, "taker_buy_quote": 2186.46702}, {"ts": 1769951040000, "open": 0.0795, "high": 0.0797, "low": 0.0794, "close": 0.0795, "volume": 99164.9, "quote_volume": 7886.19208, "trades": 165, "taker_buy_volume": 76582.0, "taker_buy_quote": 6091.18064}, {"ts": 1769951100000, "open": 0.0795, "high": 0.0795, "low": 0.0793, "close": 0.0794, "volume": 5136.4, "quote_volume": 407.68854, "trades": 9, "taker_buy_volume": 692.4, "taker_buy_quote": 54.97656}, {"ts": 1769951160000, "open": 0.0793, "high": 0.0797, "low": 0.0793, "close": 0.0796, "volume": 109276.6, "quote_volume": 8680.34144, "trades": 79, "taker_buy_volume": 103268.0, "taker_buy_quote": 8203.68476}, {"ts": 1769951220000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 8859.7, "quote_volume": 703.9606, "trades": 10, "taker_buy_volume": 4358.5, "taker_buy_quote": 346.42395}, {"ts": 1769951280000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 11116.4, "quote_volume": 881.53052, "trades": 15, "taker_buy_volume": 8851.5, "taker_buy_quote": 701.92395}, {"ts": 1769951340000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 4102.1, "quote_volume": 325.28293, "trades": 6, "taker_buy_volume": 3966.1, "taker_buy_quote": 314.51173}, {"ts": 1769951400000, "open": 0.0793, "high": 0.0795, "low": 0.0793, "close": 0.0794, "volume": 27515.7, "quote_volume": 2184.20808, "trades": 39, "taker_buy_volume": 23747.6, "taker_buy_quote": 1885.25888}, {"ts": 1769951460000, "open": 0.0793, "high": 0.0795, "low": 0.0793, "close": 0.0794, "volume": 26503.2, "quote_volume": 2103.36376, "trades": 47, "taker_buy_volume": 20851.4, "taker_buy_quote": 1654.99892}, {"ts": 1769951520000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 7437.2, "quote_volume": 590.91818, "trades": 27, "taker_buy_volume": 5623.3, "taker_buy_quote": 446.73202}, {"ts": 1769951580000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 1429.5, "quote_volume": 113.64525, "trades": 7, "taker_buy_volume": 944.3, "taker_buy_quote": 75.07185}, {"ts": 1769951640000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 3054.6, "quote_volume": 242.52103, "trades": 9, "taker_buy_volume": 1271.6, "taker_buy_quote": 100.96504}, {"ts": 1769951700000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 3088.0, "quote_volume": 244.8784, "trades": 6, "taker_buy_volume": 1589.2, "taker_buy_quote": 126.02356}, {"ts": 1769951760000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 4370.1, "quote_volume": 346.20394, "trades": 13, "taker_buy_volume": 2588.3, "taker_buy_quote": 205.08538}, {"ts": 1769951820000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 5326.9, "quote_volume": 422.05512, "trades": 9, "taker_buy_volume": 1275.2, "taker_buy_quote": 101.02098}, {"ts": 1769951880000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 25951.4, "quote_volume": 2057.94602, "trades": 11, "taker_buy_volume": 25951.4, "taker_buy_quote": 2057.94602}, {"ts": 1769951940000, "open": 0.0793, "high": 0.0793, "low": 0.079, "close": 0.0791, "volume": 28284.7, "quote_volume": 2239.2167, "trades": 22, "taker_buy_volume": 2358.5, "taker_buy_quote": 186.53256}, {"ts": 1769952000000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 24293.7, "quote_volume": 1919.36665, "trades": 11, "taker_buy_volume": 24170.1, "taker_buy_quote": 1909.60225}, {"ts": 1769952060000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 1527.7, "quote_volume": 120.89827, "trades": 5, "taker_buy_volume": 1527.7, "taker_buy_quote": 120.89827}, {"ts": 1769952120000, "open": 0.0792, "high": 0.0795, "low": 0.0791, "close": 0.0792, "volume": 37403.5, "quote_volume": 2965.13245, "trades": 76, "taker_buy_volume": 20350.3, "taker_buy_quote": 1614.06141}, {"ts": 1769952180000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 6311.9, "quote_volume": 499.96332, "trades": 31, "taker_buy_volume": 2950.0, "taker_buy_quote": 233.70084}, {"ts": 1769952240000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 3664.7, "quote_volume": 290.24424, "trades": 7, "taker_buy_volume": 500.0, "taker_buy_quote": 39.6}, {"ts": 1769952300000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 8527.6, "quote_volume": 674.53352, "trades": 26, "taker_buy_volume": 2318.0, "taker_buy_quote": 183.35416}, {"ts": 1769952360000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 188.1, "quote_volume": 14.87871, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952420000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 190.8, "quote_volume": 15.09228, "trades": 2, "taker_buy_volume": 190.8, "taker_buy_quote": 15.09228}, {"ts": 1769952480000, "open": 0.0791, "high": 0.0792, "low": 0.0788, "close": 0.0789, "volume": 47893.6, "quote_volume": 3781.59215, "trades": 130, "taker_buy_volume": 23908.3, "taker_buy_quote": 1887.94182}, {"ts": 1769952540000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 2280.0, "quote_volume": 179.8795, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952600000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 2180.0, "quote_volume": 172.22, "trades": 4, "taker_buy_volume": 2180.0, "taker_buy_quote": 172.22}, {"ts": 1769952660000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 7689.9, "quote_volume": 608.82624, "trades": 15, "taker_buy_volume": 6727.2, "taker_buy_quote": 532.67667}, {"ts": 1769952720000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 6835.9, "quote_volume": 541.43546, "trades": 13, "taker_buy_volume": 2088.2, "taker_buy_quote": 165.41762}, {"ts": 1769952780000, "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": 1769952840000, "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": 1769952900000, "open": 0.0791, "high": 0.0791, "low": 0.0788, "close": 0.0789, "volume": 19445.1, "quote_volume": 1533.19002, "trades": 29, "taker_buy_volume": 2982.2, "taker_buy_quote": 235.29558}, {"ts": 1769952960000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 14324.1, "quote_volume": 1128.50028, "trades": 29, "taker_buy_volume": 6625.3, "taker_buy_quote": 522.27364}, {"ts": 1769953020000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 5000.0, "quote_volume": 394.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953080000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 22071.9, "quote_volume": 1734.99789, "trades": 23, "taker_buy_volume": 20385.9, "taker_buy_quote": 1602.45367}, {"ts": 1769953140000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 3740.3, "quote_volume": 293.98758, "trades": 6, "taker_buy_volume": 780.4, "taker_buy_quote": 61.33944}, {"ts": 1769953200000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 8439.4, "quote_volume": 663.33684, "trades": 9, "taker_buy_volume": 7091.6, "taker_buy_quote": 557.39976}, {"ts": 1769953260000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 10124.9, "quote_volume": 795.81714, "trades": 20, "taker_buy_volume": 124.9, "taker_buy_quote": 9.81714}, {"ts": 1769953320000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 10635.3, "quote_volume": 835.99811, "trades": 20, "taker_buy_volume": 635.3, "taker_buy_quote": 49.99811}, {"ts": 1769953380000, "open": 0.0786, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 13832.5, "quote_volume": 1086.65165, "trades": 21, "taker_buy_volume": 5198.0, "taker_buy_quote": 408.77995}, {"ts": 1769953440000, "open": 0.0786, "high": 0.0786, "low": 0.0783, "close": 0.0783, "volume": 51709.0, "quote_volume": 4058.14614, "trades": 55, "taker_buy_volume": 14948.1, "taker_buy_quote": 1174.50197}, {"ts": 1769953500000, "open": 0.0785, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 29679.0, "quote_volume": 2328.93289, "trades": 26, "taker_buy_volume": 13679.0, "taker_buy_quote": 1074.26928}, {"ts": 1769953560000, "open": 0.0786, "high": 0.0787, "low": 0.0784, "close": 0.0784, "volume": 53940.8, "quote_volume": 4237.66635, "trades": 40, "taker_buy_volume": 20816.0, "taker_buy_quote": 1637.72601}, {"ts": 1769953620000, "open": 0.0786, "high": 0.0791, "low": 0.0785, "close": 0.0789, "volume": 188337.4, "quote_volume": 14808.56708, "trades": 191, "taker_buy_volume": 93836.3, "taker_buy_quote": 7386.4032}, {"ts": 1769953680000, "open": 0.0789, "high": 0.079, "low": 0.0786, "close": 0.0786, "volume": 154551.4, "quote_volume": 12164.16407, "trades": 98, "taker_buy_volume": 36270.2, "taker_buy_quote": 2858.80885}, {"ts": 1769953740000, "open": 0.0786, "high": 0.0788, "low": 0.0783, "close": 0.0784, "volume": 283053.1, "quote_volume": 22232.1738, "trades": 286, "taker_buy_volume": 71868.1, "taker_buy_quote": 5651.18936}, {"ts": 1769953800000, "open": 0.0784, "high": 0.0785, "low": 0.0782, "close": 0.0782, "volume": 67397.6, "quote_volume": 5281.54621, "trades": 75, "taker_buy_volume": 20594.5, "taker_buy_quote": 1614.6681}, {"ts": 1769953860000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0782, "volume": 22843.1, "quote_volume": 1788.09141, "trades": 27, "taker_buy_volume": 5938.7, "taker_buy_quote": 465.00021}, {"ts": 1769953920000, "open": 0.0783, "high": 0.0784, "low": 0.078, "close": 0.0782, "volume": 142712.9, "quote_volume": 11167.35054, "trades": 258, "taker_buy_volume": 101048.6, "taker_buy_quote": 7910.72236}, {"ts": 1769953980000, "open": 0.0781, "high": 0.0783, "low": 0.0779, "close": 0.0783, "volume": 158117.5, "quote_volume": 12354.60688, "trades": 305, "taker_buy_volume": 59023.8, "taker_buy_quote": 4615.40143}, {"ts": 1769954040000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 102612.2, "quote_volume": 8033.73252, "trades": 106, "taker_buy_volume": 3093.6, "taker_buy_quote": 242.52614}, {"ts": 1769954100000, "open": 0.0783, "high": 0.0783, "low": 0.0777, "close": 0.0781, "volume": 295393.9, "quote_volume": 23056.14647, "trades": 274, "taker_buy_volume": 91341.8, "taker_buy_quote": 7130.36278}, {"ts": 1769954160000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 37884.6, "quote_volume": 2953.9943, "trades": 65, "taker_buy_volume": 8869.0, "taker_buy_quote": 692.01951}, {"ts": 1769954220000, "open": 0.0781, "high": 0.0782, "low": 0.0779, "close": 0.078, "volume": 72634.8, "quote_volume": 5668.33031, "trades": 86, "taker_buy_volume": 39667.2, "taker_buy_quote": 3096.48129}, {"ts": 1769954280000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 26531.1, "quote_volume": 2067.51821, "trades": 60, "taker_buy_volume": 8702.5, "taker_buy_quote": 678.64188}, {"ts": 1769954340000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 12046.4, "quote_volume": 937.37444, "trades": 21, "taker_buy_volume": 2651.4, "taker_buy_quote": 206.54406}, {"ts": 1769954400000, "open": 0.0778, "high": 0.0779, "low": 0.0776, "close": 0.0778, "volume": 32129.2, "quote_volume": 2497.50451, "trades": 51, "taker_buy_volume": 9428.7, "taker_buy_quote": 733.66296}, {"ts": 1769954460000, "open": 0.0778, "high": 0.0778, "low": 0.0774, "close": 0.0776, "volume": 31880.9, "quote_volume": 2473.52802, "trades": 36, "taker_buy_volume": 6340.0, "taker_buy_quote": 493.05575}, {"ts": 1769954520000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 11572.2, "quote_volume": 899.20803, "trades": 11, "taker_buy_volume": 4572.2, "taker_buy_quote": 355.30803}, {"ts": 1769954580000, "open": 0.0778, "high": 0.0782, "low": 0.0778, "close": 0.0779, "volume": 124994.4, "quote_volume": 9745.50909, "trades": 128, "taker_buy_volume": 55678.9, "taker_buy_quote": 4343.13357}, {"ts": 1769954640000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 68872.2, "quote_volume": 5365.11626, "trades": 52, "taker_buy_volume": 12751.8, "taker_buy_quote": 993.55157}, {"ts": 1769954700000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 2759.2, "quote_volume": 214.74168, "trades": 9, "taker_buy_volume": 316.6, "taker_buy_quote": 24.66314}, {"ts": 1769954760000, "open": 0.0778, "high": 0.078, "low": 0.0776, "close": 0.0778, "volume": 53202.7, "quote_volume": 4140.40866, "trades": 55, "taker_buy_volume": 13174.2, "taker_buy_quote": 1025.93723}, {"ts": 1769954820000, "open": 0.0778, "high": 0.0782, "low": 0.0777, "close": 0.078, "volume": 60384.0, "quote_volume": 4712.72918, "trades": 74, "taker_buy_volume": 36303.2, "taker_buy_quote": 2834.95057}, {"ts": 1769954880000, "open": 0.078, "high": 0.078, "low": 0.0777, "close": 0.0779, "volume": 25750.8, "quote_volume": 2003.75589, "trades": 42, "taker_buy_volume": 9020.4, "taker_buy_quote": 702.32139}, {"ts": 1769954940000, "open": 0.0777, "high": 0.0777, "low": 0.0774, "close": 0.0775, "volume": 18249.7, "quote_volume": 1414.73878, "trades": 32, "taker_buy_volume": 2572.1, "taker_buy_quote": 199.59496}, {"ts": 1769955000000, "open": 0.0775, "high": 0.0776, "low": 0.0773, "close": 0.0774, "volume": 304195.1, "quote_volume": 23553.47496, "trades": 194, "taker_buy_volume": 53623.3, "taker_buy_quote": 4155.85864}, {"ts": 1769955060000, "open": 0.0775, "high": 0.0777, "low": 0.0774, "close": 0.0776, "volume": 16940.9, "quote_volume": 1313.31667, "trades": 21, "taker_buy_volume": 5941.0, "taker_buy_quote": 461.12265}, {"ts": 1769955120000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 22730.7, "quote_volume": 1764.33969, "trades": 38, "taker_buy_volume": 6577.2, "taker_buy_quote": 510.80332}, {"ts": 1769955180000, "open": 0.0777, "high": 0.0778, "low": 0.0775, "close": 0.0777, "volume": 76582.1, "quote_volume": 5948.93065, "trades": 76, "taker_buy_volume": 19307.1, "taker_buy_quote": 1500.81358}, {"ts": 1769955240000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 5910.9, "quote_volume": 459.17693, "trades": 13, "taker_buy_volume": 786.1, "taker_buy_quote": 61.07997}, {"ts": 1769955300000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 10786.5, "quote_volume": 837.46972, "trades": 18, "taker_buy_volume": 4128.9, "taker_buy_quote": 320.81553}, {"ts": 1769955360000, "open": 0.0777, "high": 0.0777, "low": 0.0774, "close": 0.0774, "volume": 42875.0, "quote_volume": 3321.55579, "trades": 67, "taker_buy_volume": 15480.0, "taker_buy_quote": 1200.26726}, {"ts": 1769955420000, "open": 0.0775, "high": 0.0777, "low": 0.0774, "close": 0.0776, "volume": 74096.5, "quote_volume": 5748.77873, "trades": 54, "taker_buy_volume": 12977.7, "taker_buy_quote": 1006.45985}, {"ts": 1769955480000, "open": 0.0776, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 114156.4, "quote_volume": 8848.77469, "trades": 153, "taker_buy_volume": 17593.5, "taker_buy_quote": 1364.66915}, {"ts": 1769955540000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 28589.8, "quote_volume": 2217.78097, "trades": 31, "taker_buy_volume": 11679.2, "taker_buy_quote": 906.03574}, {"ts": 1769955600000, "open": 0.0776, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 17365.9, "quote_volume": 1347.14773, "trades": 37, "taker_buy_volume": 7277.0, "taker_buy_quote": 564.78202}, {"ts": 1769955660000, "open": 0.0777, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 37899.5, "quote_volume": 2942.83536, "trades": 56, "taker_buy_volume": 15651.2, "taker_buy_quote": 1216.14245}, {"ts": 1769955720000, "open": 0.0776, "high": 0.0776, "low": 0.0773, "close": 0.0775, "volume": 92198.8, "quote_volume": 7141.24802, "trades": 93, "taker_buy_volume": 60503.4, "taker_buy_quote": 4687.34141}, {"ts": 1769955780000, "open": 0.0775, "high": 0.0776, "low": 0.0773, "close": 0.0774, "volume": 18490.1, "quote_volume": 1432.06007, "trades": 40, "taker_buy_volume": 4958.7, "taker_buy_quote": 384.24518}, {"ts": 1769955840000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 28727.3, "quote_volume": 2223.24556, "trades": 23, "taker_buy_volume": 2487.2, "taker_buy_quote": 192.60989}, {"ts": 1769955900000, "open": 0.0773, "high": 0.0776, "low": 0.0773, "close": 0.0775, "volume": 116996.1, "quote_volume": 9061.07266, "trades": 92, "taker_buy_volume": 49569.2, "taker_buy_quote": 3841.27263}, {"ts": 1769955960000, "open": 0.0775, "high": 0.0777, "low": 0.0774, "close": 0.0774, "volume": 21395.7, "quote_volume": 1657.85821, "trades": 40, "taker_buy_volume": 8472.8, "taker_buy_quote": 656.99939}, {"ts": 1769956020000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 74785.2, "quote_volume": 5788.70284, "trades": 126, "taker_buy_volume": 3283.6, "taker_buy_quote": 254.479}, {"ts": 1769956080000, "open": 0.0774, "high": 0.0774, "low": 0.0771, "close": 0.0771, "volume": 39127.5, "quote_volume": 3023.25723, "trades": 69, "taker_buy_volume": 25427.1, "taker_buy_quote": 1964.91136}, {"ts": 1769956140000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 76405.7, "quote_volume": 5891.74448, "trades": 152, "taker_buy_volume": 10031.1, "taker_buy_quote": 774.11414}, {"ts": 1769956200000, "open": 0.0771, "high": 0.0774, "low": 0.0771, "close": 0.0773, "volume": 191153.4, "quote_volume": 14772.22356, "trades": 246, "taker_buy_volume": 5356.1, "taker_buy_quote": 413.89161}, {"ts": 1769956260000, "open": 0.0773, "high": 0.0773, "low": 0.077, "close": 0.0773, "volume": 266659.8, "quote_volume": 20578.52449, "trades": 342, "taker_buy_volume": 45773.1, "taker_buy_quote": 3533.78828}, {"ts": 1769956320000, "open": 0.0772, "high": 0.0775, "low": 0.0772, "close": 0.0773, "volume": 56574.3, "quote_volume": 4377.67268, "trades": 61, "taker_buy_volume": 16592.6, "taker_buy_quote": 1284.28855}, {"ts": 1769956380000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 38687.5, "quote_volume": 2988.93497, "trades": 34, "taker_buy_volume": 28314.9, "taker_buy_quote": 2187.16702}, {"ts": 1769956440000, "open": 0.0773, "high": 0.0773, "low": 0.0767, "close": 0.077, "volume": 248662.6, "quote_volume": 19142.78972, "trades": 351, "taker_buy_volume": 52092.8, "taker_buy_quote": 4015.2278}, {"ts": 1769956500000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 3893.9, "quote_volume": 299.84264, "trades": 7, "taker_buy_volume": 2999.9, "taker_buy_quote": 231.00464}, {"ts": 1769956560000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1674.7, "quote_volume": 128.9519, "trades": 2, "taker_buy_volume": 1674.7, "taker_buy_quote": 128.9519}, {"ts": 1769956620000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 2340.5, "quote_volume": 180.27944, "trades": 12, "taker_buy_volume": 1371.9, "taker_buy_quote": 105.69724}, {"ts": 1769956680000, "open": 0.0771, "high": 0.0771, "low": 0.0768, "close": 0.0768, "volume": 22783.8, "quote_volume": 1752.5528, "trades": 22, "taker_buy_volume": 1810.5, "taker_buy_quote": 139.21556}, {"ts": 1769956740000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4409.8, "quote_volume": 338.67264, "trades": 9, "taker_buy_volume": 3014.8, "taker_buy_quote": 231.53664}, {"ts": 1769956800000, "open": 0.0768, "high": 0.0772, "low": 0.0768, "close": 0.0771, "volume": 7984.3, "quote_volume": 614.97627, "trades": 22, "taker_buy_volume": 7618.3, "taker_buy_quote": 586.75767}, {"ts": 1769956860000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 71738.2, "quote_volume": 5519.3794, "trades": 52, "taker_buy_volume": 48285.2, "taker_buy_quote": 3714.14076}, {"ts": 1769956920000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 47844.0, "quote_volume": 3690.15226, "trades": 31, "taker_buy_volume": 36846.8, "taker_buy_quote": 2841.16842}, {"ts": 1769956980000, "open": 0.0773, "high": 0.0776, "low": 0.0773, "close": 0.0774, "volume": 55754.4, "quote_volume": 4317.69665, "trades": 63, "taker_buy_volume": 37122.3, "taker_buy_quote": 2874.87205}, {"ts": 1769957040000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 28367.7, "quote_volume": 2200.42837, "trades": 37, "taker_buy_volume": 4517.4, "taker_buy_quote": 350.12137}, {"ts": 1769957100000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 5739.4, "quote_volume": 445.53078, "trades": 18, "taker_buy_volume": 2332.5, "taker_buy_quote": 181.13064}, {"ts": 1769957160000, "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 3361.0, "quote_volume": 260.38952, "trades": 19, "taker_buy_volume": 1479.5, "taker_buy_quote": 114.52056}, {"ts": 1769957220000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 4524.2, "quote_volume": 349.81167, "trades": 16, "taker_buy_volume": 2135.2, "taker_buy_quote": 165.09034}, {"ts": 1769957280000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 7696.5, "quote_volume": 594.61985, "trades": 27, "taker_buy_volume": 4895.3, "taker_buy_quote": 378.36721}, {"ts": 1769957340000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 23030.1, "quote_volume": 1784.23302, "trades": 19, "taker_buy_volume": 16942.4, "taker_buy_quote": 1312.99799}, {"ts": 1769957400000, "open": 0.0775, "high": 0.0779, "low": 0.0775, "close": 0.0779, "volume": 11292.1, "quote_volume": 877.81092, "trades": 37, "taker_buy_volume": 10764.7, "taker_buy_quote": 836.87786}, {"ts": 1769957460000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 65732.6, "quote_volume": 5121.91425, "trades": 33, "taker_buy_volume": 3970.2, "taker_buy_quote": 309.66877}, {"ts": 1769957520000, "open": 0.0779, "high": 0.0779, "low": 0.0776, "close": 0.0777, "volume": 6521.6, "quote_volume": 506.75471, "trades": 32, "taker_buy_volume": 2693.9, "taker_buy_quote": 209.41584}, {"ts": 1769957580000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 32237.5, "quote_volume": 2509.31635, "trades": 34, "taker_buy_volume": 24490.5, "taker_buy_quote": 1907.16939}, {"ts": 1769957640000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 49609.9, "quote_volume": 3861.37525, "trades": 60, "taker_buy_volume": 40510.6, "taker_buy_quote": 3153.74188}, {"ts": 1769957700000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 12432.1, "quote_volume": 967.1555, "trades": 29, "taker_buy_volume": 11748.9, "taker_buy_quote": 914.03982}, {"ts": 1769957760000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 30317.5, "quote_volume": 2361.73325, "trades": 26, "taker_buy_volume": 26009.4, "taker_buy_quote": 2026.13226}, {"ts": 1769957820000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 9767.0, "quote_volume": 761.09282, "trades": 11, "taker_buy_volume": 8803.4, "taker_buy_quote": 685.93202}, {"ts": 1769957880000, "open": 0.078, "high": 0.0784, "low": 0.078, "close": 0.0781, "volume": 26973.3, "quote_volume": 2110.68113, "trades": 52, "taker_buy_volume": 21785.1, "taker_buy_quote": 1705.08591}, {"ts": 1769957940000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 7441.9, "quote_volume": 580.80669, "trades": 16, "taker_buy_volume": 2355.4, "taker_buy_quote": 183.95674}, {"ts": 1769958000000, "open": 0.078, "high": 0.078, "low": 0.0776, "close": 0.0777, "volume": 23011.3, "quote_volume": 1788.3379, "trades": 27, "taker_buy_volume": 4966.7, "taker_buy_quote": 385.91259}, {"ts": 1769958060000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 27002.2, "quote_volume": 2098.21322, "trades": 24, "taker_buy_volume": 1545.3, "taker_buy_quote": 120.21209}, {"ts": 1769958120000, "open": 0.0778, "high": 0.0779, "low": 0.0776, "close": 0.0776, "volume": 51894.7, "quote_volume": 4034.46812, "trades": 29, "taker_buy_volume": 18780.2, "taker_buy_quote": 1461.48708}, {"ts": 1769958180000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 6113.9, "quote_volume": 474.01088, "trades": 18, "taker_buy_volume": 1171.8, "taker_buy_quote": 90.8145}, {"ts": 1769958240000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 14575.7, "quote_volume": 1126.73805, "trades": 16, "taker_buy_volume": 5674.9, "taker_buy_quote": 438.66977}, {"ts": 1769958300000, "open": 0.0772, "high": 0.0775, "low": 0.0772, "close": 0.0774, "volume": 58231.7, "quote_volume": 4501.35125, "trades": 42, "taker_buy_volume": 1569.6, "taker_buy_quote": 121.44447}, {"ts": 1769958360000, "open": 0.0773, "high": 0.0773, "low": 0.0769, "close": 0.0769, "volume": 29775.0, "quote_volume": 2300.92719, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958420000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 5500.0, "quote_volume": 423.5, "trades": 12, "taker_buy_volume": 4708.5, "taker_buy_quote": 362.5545}, {"ts": 1769958480000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 200.0, "quote_volume": 15.42, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 15.42}, {"ts": 1769958540000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 14866.0, "quote_volume": 1146.6854, "trades": 11, "taker_buy_volume": 13211.7, "taker_buy_quote": 1019.00102}, {"ts": 1769958600000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2632.1, "quote_volume": 202.93491, "trades": 4, "taker_buy_volume": 894.0, "taker_buy_quote": 68.9274}, {"ts": 1769958660000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 1026.4, "quote_volume": 78.96634, "trades": 6, "taker_buy_volume": 119.1, "taker_buy_quote": 9.15879}, {"ts": 1769958720000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3973.1, "quote_volume": 305.9287, "trades": 7, "taker_buy_volume": 3973.1, "taker_buy_quote": 305.9287}, {"ts": 1769958780000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 6329.0, "quote_volume": 486.34662, "trades": 23, "taker_buy_volume": 3454.8, "taker_buy_quote": 265.34066}, {"ts": 1769958840000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 32806.2, "quote_volume": 2522.90301, "trades": 13, "taker_buy_volume": 32687.3, "taker_buy_quote": 2513.77149}, {"ts": 1769958900000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 119.4, "quote_volume": 9.1938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958960000, "open": 0.077, "high": 0.077, "low": 0.0766, "close": 0.0766, "volume": 3757.9, "quote_volume": 288.75704, "trades": 10, "taker_buy_volume": 1694.3, "taker_buy_quote": 130.12224}, {"ts": 1769959020000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 33307.2, "quote_volume": 2553.21529, "trades": 34, "taker_buy_volume": 21966.0, "taker_buy_quote": 1683.89084}, {"ts": 1769959080000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 4650.2, "quote_volume": 354.95501, "trades": 29, "taker_buy_volume": 899.9, "taker_buy_quote": 68.75236}, {"ts": 1769959140000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 39267.5, "quote_volume": 2996.72271, "trades": 36, "taker_buy_volume": 4124.5, "taker_buy_quote": 315.31181}, {"ts": 1769959200000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 12957.8, "quote_volume": 989.9832, "trades": 16, "taker_buy_volume": 11270.4, "taker_buy_quote": 861.05856}, {"ts": 1769959260000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1634.8, "quote_volume": 124.89872, "trades": 4, "taker_buy_volume": 1634.8, "taker_buy_quote": 124.89872}, {"ts": 1769959320000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 337.7, "quote_volume": 25.80028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769959380000, "open": 0.0764, "high": 0.0767, "low": 0.0764, "close": 0.0767, "volume": 8275.8, "quote_volume": 633.77348, "trades": 21, "taker_buy_volume": 5991.2, "taker_buy_quote": 458.77312}, {"ts": 1769959440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 886.5, "quote_volume": 67.9059, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769959500000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 13189.2, "quote_volume": 1006.56632, "trades": 24, "taker_buy_volume": 10925.2, "taker_buy_quote": 833.75111}, {"ts": 1769959560000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 32251.4, "quote_volume": 2461.38929, "trades": 21, "taker_buy_volume": 25658.4, "taker_buy_quote": 1957.92073}, {"ts": 1769959620000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 2931.0, "quote_volume": 223.62165, "trades": 4, "taker_buy_volume": 136.5, "taker_buy_quote": 10.41495}, {"ts": 1769959680000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 364.4, "quote_volume": 27.7918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769959740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 657.4, "quote_volume": 50.15962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769959800000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 48690.9, "quote_volume": 3712.67297, "trades": 29, "taker_buy_volume": 23622.7, "taker_buy_quote": 1802.41201}, {"ts": 1769959860000, "open": 0.0762, "high": 0.0767, "low": 0.0761, "close": 0.0767, "volume": 98118.8, "quote_volume": 7490.3427, "trades": 94, "taker_buy_volume": 72454.5, "taker_buy_quote": 5534.25009}, {"ts": 1769959920000, "open": 0.0765, "high": 0.0765, "low": 0.0762, "close": 0.0762, "volume": 25523.9, "quote_volume": 1946.07028, "trades": 49, "taker_buy_volume": 3389.7, "taker_buy_quote": 258.31964}, {"ts": 1769959980000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 4134.6, "quote_volume": 314.56973, "trades": 8, "taker_buy_volume": 123.9, "taker_buy_quote": 9.44118}, {"ts": 1769960040000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 5170.9, "quote_volume": 393.32645, "trades": 13, "taker_buy_volume": 3126.7, "taker_buy_quote": 237.80318}, {"ts": 1769960100000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 366.1, "quote_volume": 27.84814, "trades": 4, "taker_buy_volume": 124.6, "taker_buy_quote": 9.48206}, {"ts": 1769960160000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 4003.9, "quote_volume": 303.88867, "trades": 9, "taker_buy_volume": 1134.7, "taker_buy_quote": 86.12373}, {"ts": 1769960220000, "open": 0.0759, "high": 0.0762, "low": 0.0759, "close": 0.076, "volume": 19801.3, "quote_volume": 1506.41185, "trades": 16, "taker_buy_volume": 16946.6, "taker_buy_quote": 1289.28302}, {"ts": 1769960280000, "open": 0.0759, "high": 0.0762, "low": 0.0759, "close": 0.0762, "volume": 20086.2, "quote_volume": 1527.65798, "trades": 35, "taker_buy_volume": 13770.9, "taker_buy_quote": 1047.37115}, {"ts": 1769960340000, "open": 0.0761, "high": 0.0764, "low": 0.076, "close": 0.0764, "volume": 13728.7, "quote_volume": 1047.59319, "trades": 33, "taker_buy_volume": 6320.2, "taker_buy_quote": 482.55229}, {"ts": 1769960400000, "open": 0.0763, "high": 0.0763, "low": 0.076, "close": 0.076, "volume": 3953.1, "quote_volume": 300.54531, "trades": 12, "taker_buy_volume": 272.1, "taker_buy_quote": 20.6796}, {"ts": 1769960460000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 29642.4, "quote_volume": 2249.84509, "trades": 24, "taker_buy_volume": 260.7, "taker_buy_quote": 19.79914}, {"ts": 1769960520000, "open": 0.0759, "high": 0.0763, "low": 0.0759, "close": 0.076, "volume": 40472.0, "quote_volume": 3082.53213, "trades": 41, "taker_buy_volume": 33527.1, "taker_buy_quote": 2553.94803}, {"ts": 1769960580000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1775.5, "quote_volume": 135.11555, "trades": 5, "taker_buy_volume": 188.7, "taker_buy_quote": 14.36007}, {"ts": 1769960640000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 4750.7, "quote_volume": 361.09214, "trades": 17, "taker_buy_volume": 1706.9, "taker_buy_quote": 129.73663}, {"ts": 1769960700000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 33244.1, "quote_volume": 2527.88799, "trades": 74, "taker_buy_volume": 2192.5, "taker_buy_quote": 166.68826}, {"ts": 1769960760000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 13312.9, "quote_volume": 1011.7804, "trades": 16, "taker_buy_volume": 9479.4, "taker_buy_quote": 720.4344}, {"ts": 1769960820000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 2842.6, "quote_volume": 216.0939, "trades": 10, "taker_buy_volume": 370.1, "taker_buy_quote": 28.16461}, {"ts": 1769960880000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 13582.1, "quote_volume": 1034.75069, "trades": 42, "taker_buy_volume": 9855.2, "taker_buy_quote": 750.7665}, {"ts": 1769960940000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 4434.5, "quote_volume": 338.31393, "trades": 15, "taker_buy_volume": 1971.8, "taker_buy_quote": 150.42928}, {"ts": 1769961000000, "open": 0.0763, "high": 0.077, "low": 0.0762, "close": 0.0766, "volume": 1269500.3, "quote_volume": 97274.02402, "trades": 1356, "taker_buy_volume": 798199.4, "taker_buy_quote": 61175.24615}, {"ts": 1769961060000, "open": 0.0767, "high": 0.0772, "low": 0.0766, "close": 0.0769, "volume": 140009.8, "quote_volume": 10760.16036, "trades": 187, "taker_buy_volume": 57986.5, "taker_buy_quote": 4456.20054}, {"ts": 1769961120000, "open": 0.0769, "high": 0.0771, "low": 0.0768, "close": 0.0769, "volume": 103588.0, "quote_volume": 7964.51848, "trades": 168, "taker_buy_volume": 46735.3, "taker_buy_quote": 3594.98332}, {"ts": 1769961180000, "open": 0.0769, "high": 0.0771, "low": 0.0768, "close": 0.0768, "volume": 38988.2, "quote_volume": 2997.79274, "trades": 83, "taker_buy_volume": 7301.1, "taker_buy_quote": 561.86781}, {"ts": 1769961240000, "open": 0.0768, "high": 0.0773, "low": 0.0768, "close": 0.0771, "volume": 84407.5, "quote_volume": 6499.68676, "trades": 118, "taker_buy_volume": 48939.9, "taker_buy_quote": 3770.01239}, {"ts": 1769961300000, "open": 0.0771, "high": 0.0772, "low": 0.0769, "close": 0.077, "volume": 19347.3, "quote_volume": 1490.83835, "trades": 44, "taker_buy_volume": 9776.9, "taker_buy_quote": 753.73479}, {"ts": 1769961360000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 17764.6, "quote_volume": 1370.90736, "trades": 34, "taker_buy_volume": 4502.3, "taker_buy_quote": 347.34721}, {"ts": 1769961420000, "open": 0.0772, "high": 0.078, "low": 0.0772, "close": 0.0775, "volume": 197353.0, "quote_volume": 15312.16129, "trades": 267, "taker_buy_volume": 63542.4, "taker_buy_quote": 4930.80118}, {"ts": 1769961480000, "open": 0.0775, "high": 0.0776, "low": 0.0771, "close": 0.0771, "volume": 196952.2, "quote_volume": 15220.76308, "trades": 98, "taker_buy_volume": 47647.6, "taker_buy_quote": 3684.10855}, {"ts": 1769961540000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 48605.8, "quote_volume": 3750.97886, "trades": 45, "taker_buy_volume": 21882.9, "taker_buy_quote": 1688.9271}, {"ts": 1769961600000, "open": 0.0771, "high": 0.0773, "low": 0.0769, "close": 0.0771, "volume": 63650.9, "quote_volume": 4903.96656, "trades": 51, "taker_buy_volume": 30197.7, "taker_buy_quote": 2327.36666}, {"ts": 1769961660000, "open": 0.0772, "high": 0.0776, "low": 0.0771, "close": 0.0775, "volume": 104711.6, "quote_volume": 8102.53366, "trades": 101, "taker_buy_volume": 37885.0, "taker_buy_quote": 2933.94487}, {"ts": 1769961720000, "open": 0.0774, "high": 0.0776, "low": 0.0771, "close": 0.0771, "volume": 23454.2, "quote_volume": 1813.74477, "trades": 42, "taker_buy_volume": 4949.1, "taker_buy_quote": 382.78886}, {"ts": 1769961780000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 10252.9, "quote_volume": 790.49859, "trades": 15, "taker_buy_volume": 2443.6, "taker_buy_quote": 188.40156}, {"ts": 1769961840000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769961900000, "open": 0.077, "high": 0.0773, "low": 0.077, "close": 0.0772, "volume": 58160.0, "quote_volume": 4484.43897, "trades": 37, "taker_buy_volume": 37798.8, "taker_buy_quote": 2915.22454}, {"ts": 1769961960000, "open": 0.0772, "high": 0.0776, "low": 0.0772, "close": 0.0773, "volume": 93431.2, "quote_volume": 7226.16874, "trades": 93, "taker_buy_volume": 44211.4, "taker_buy_quote": 3419.31928}, {"ts": 1769962020000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 4313.2, "quote_volume": 333.44343, "trades": 22, "taker_buy_volume": 776.1, "taker_buy_quote": 60.05777}, {"ts": 1769962080000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 833.9, "quote_volume": 64.46047, "trades": 5, "taker_buy_volume": 833.9, "taker_buy_quote": 64.46047}, {"ts": 1769962140000, "open": 0.0772, "high": 0.0773, "low": 0.0768, "close": 0.0768, "volume": 4582.8, "quote_volume": 353.53704, "trades": 13, "taker_buy_volume": 1457.6, "taker_buy_quote": 112.67248}, {"ts": 1769962200000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 12996.4, "quote_volume": 999.42316, "trades": 9, "taker_buy_volume": 11152.6, "taker_buy_quote": 857.63494}, {"ts": 1769962260000, "open": 0.0768, "high": 0.0771, "low": 0.0768, "close": 0.0769, "volume": 79548.4, "quote_volume": 6119.00336, "trades": 52, "taker_buy_volume": 51601.0, "taker_buy_quote": 3970.18587}, {"ts": 1769962320000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 8033.2, "quote_volume": 618.04882, "trades": 28, "taker_buy_volume": 3982.6, "taker_buy_quote": 306.59385}, {"ts": 1769962380000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 3399.8, "quote_volume": 261.66095, "trades": 16, "taker_buy_volume": 1888.7, "taker_buy_quote": 145.33215}, {"ts": 1769962440000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 6689.9, "quote_volume": 515.21142, "trades": 9, "taker_buy_volume": 5795.9, "taker_buy_quote": 446.46282}, {"ts": 1769962500000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 3942.4, "quote_volume": 303.24902, "trades": 7, "taker_buy_volume": 1642.1, "taker_buy_quote": 126.27749}, {"ts": 1769962560000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 8223.5, "quote_volume": 631.86431, "trades": 16, "taker_buy_volume": 3012.8, "taker_buy_quote": 231.38304}, {"ts": 1769962620000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 9295.9, "quote_volume": 713.76039, "trades": 13, "taker_buy_volume": 2541.1, "taker_buy_quote": 195.15648}, {"ts": 1769962680000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 2195.3, "quote_volume": 168.32085, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962740000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 4197.1, "quote_volume": 321.2421, "trades": 7, "taker_buy_volume": 1519.4, "taker_buy_quote": 116.24654}, {"ts": 1769962800000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 7807.2, "quote_volume": 597.78867, "trades": 9, "taker_buy_volume": 1759.6, "taker_buy_quote": 134.93725}, {"ts": 1769962860000, "open": 0.0766, "high": 0.0766, "low": 0.0763, "close": 0.0763, "volume": 4433.3, "quote_volume": 338.85766, "trades": 12, "taker_buy_volume": 420.7, "taker_buy_quote": 32.13562}, {"ts": 1769962920000, "open": 0.0763, "high": 0.0766, "low": 0.0763, "close": 0.0766, "volume": 2235.1, "quote_volume": 170.96316, "trades": 11, "taker_buy_volume": 819.7, "taker_buy_quote": 62.67317}, {"ts": 1769962980000, "open": 0.0766, "high": 0.0771, "low": 0.0766, "close": 0.0771, "volume": 41769.3, "quote_volume": 3211.01294, "trades": 51, "taker_buy_volume": 37603.8, "taker_buy_quote": 2890.66522}, {"ts": 1769963040000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 3284.6, "quote_volume": 253.074, "trades": 21, "taker_buy_volume": 2424.3, "taker_buy_quote": 186.75686}, {"ts": 1769963100000, "open": 0.077, "high": 0.0773, "low": 0.077, "close": 0.0771, "volume": 8878.0, "quote_volume": 684.81631, "trades": 17, "taker_buy_volume": 831.3, "taker_buy_quote": 64.15376}, {"ts": 1769963160000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 36386.3, "quote_volume": 2803.9481, "trades": 32, "taker_buy_volume": 4602.6, "taker_buy_quote": 355.26502}, {"ts": 1769963220000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 771.7, "quote_volume": 59.58773, "trades": 4, "taker_buy_volume": 246.6, "taker_buy_quote": 19.05001}, {"ts": 1769963280000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 5951.5, "quote_volume": 458.92302, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963340000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 11599.0, "quote_volume": 891.36723, "trades": 10, "taker_buy_volume": 1516.3, "taker_buy_quote": 116.60347}, {"ts": 1769963400000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 24783.6, "quote_volume": 1899.38593, "trades": 17, "taker_buy_volume": 123.8, "taker_buy_quote": 9.48308}, {"ts": 1769963460000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 5670.6, "quote_volume": 435.37128, "trades": 8, "taker_buy_volume": 2155.1, "taker_buy_quote": 165.45986}, {"ts": 1769963520000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 245.2, "quote_volume": 18.79467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963580000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 1761.8, "quote_volume": 135.13027, "trades": 4, "taker_buy_volume": 1761.8, "taker_buy_quote": 135.13027}, {"ts": 1769963640000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 1759.7, "quote_volume": 134.98125, "trades": 4, "taker_buy_volume": 1638.3, "taker_buy_quote": 125.66987}, {"ts": 1769963700000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 24589.1, "quote_volume": 1888.64223, "trades": 18, "taker_buy_volume": 5102.7, "taker_buy_quote": 391.91304}, {"ts": 1769963760000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 250.0, "quote_volume": 19.175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963820000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2345.3, "quote_volume": 179.64998, "trades": 9, "taker_buy_volume": 1981.5, "taker_buy_quote": 151.7829}, {"ts": 1769963880000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 2607.3, "quote_volume": 199.80335, "trades": 7, "taker_buy_volume": 1720.7, "taker_buy_quote": 131.82589}, {"ts": 1769963940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 488.8, "quote_volume": 37.44208, "trades": 5, "taker_buy_volume": 244.8, "taker_buy_quote": 18.75168}, {"ts": 1769964000000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 9562.2, "quote_volume": 733.42074, "trades": 13, "taker_buy_volume": 3640.0, "taker_buy_quote": 279.188}, {"ts": 1769964060000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 1283.5, "quote_volume": 98.52833, "trades": 6, "taker_buy_volume": 120.0, "taker_buy_quote": 9.216}, {"ts": 1769964120000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 34493.1, "quote_volume": 2641.17357, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964180000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 4338.7, "quote_volume": 331.45056, "trades": 23, "taker_buy_volume": 2803.2, "taker_buy_quote": 214.16255}, {"ts": 1769964240000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 486.6, "quote_volume": 37.17624, "trades": 4, "taker_buy_volume": 486.6, "taker_buy_quote": 37.17624}, {"ts": 1769964300000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1519.6, "quote_volume": 116.2494, "trades": 2, "taker_buy_volume": 1519.6, "taker_buy_quote": 116.2494}, {"ts": 1769964360000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 2367.7, "quote_volume": 181.17791, "trades": 9, "taker_buy_volume": 2246.4, "taker_buy_quote": 171.89846}, {"ts": 1769964420000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1762.9, "quote_volume": 135.03814, "trades": 4, "taker_buy_volume": 123.5, "taker_buy_quote": 9.4601}, {"ts": 1769964480000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4336.3, "quote_volume": 332.16058, "trades": 9, "taker_buy_volume": 2575.9, "taker_buy_quote": 197.31394}, {"ts": 1769964540000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 4479.4, "quote_volume": 342.43755, "trades": 7, "taker_buy_volume": 1017.6, "taker_buy_quote": 77.74464}, {"ts": 1769964600000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1159.2, "quote_volume": 88.56288, "trades": 7, "taker_buy_volume": 244.9, "taker_buy_quote": 18.71036}, {"ts": 1769964660000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 246.2, "quote_volume": 18.80968, "trades": 2, "taker_buy_volume": 246.2, "taker_buy_quote": 18.80968}, {"ts": 1769964720000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 420.3, "quote_volume": 32.06889, "trades": 4, "taker_buy_volume": 123.5, "taker_buy_quote": 9.42305}, {"ts": 1769964780000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 330.7, "quote_volume": 25.23241, "trades": 3, "taker_buy_volume": 120.6, "taker_buy_quote": 9.20178}, {"ts": 1769964840000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1514.0, "quote_volume": 115.6696, "trades": 2, "taker_buy_volume": 1514.0, "taker_buy_quote": 115.6696}, {"ts": 1769964900000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 908.5, "quote_volume": 69.50025, "trades": 7, "taker_buy_volume": 785.8, "taker_buy_quote": 60.1137}, {"ts": 1769964960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 192.8, "quote_volume": 14.7492, "trades": 2, "taker_buy_volume": 192.8, "taker_buy_quote": 14.7492}, {"ts": 1769965020000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 6140.9, "quote_volume": 470.27548, "trades": 15, "taker_buy_volume": 4827.1, "taker_buy_quote": 369.75586}, {"ts": 1769965080000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 1403.7, "quote_volume": 107.24963, "trades": 6, "taker_buy_volume": 193.5, "taker_buy_quote": 14.7834}, {"ts": 1769965140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 894.0, "quote_volume": 68.391, "trades": 2, "taker_buy_volume": 894.0, "taker_buy_quote": 68.391}, {"ts": 1769965200000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 2385.3, "quote_volume": 182.46212, "trades": 12, "taker_buy_volume": 497.2, "taker_buy_quote": 38.0358}, {"ts": 1769965260000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 16161.5, "quote_volume": 1236.2246, "trades": 21, "taker_buy_volume": 12904.6, "taker_buy_quote": 987.23901}, {"ts": 1769965320000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965380000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3930.9, "quote_volume": 301.50003, "trades": 15, "taker_buy_volume": 767.4, "taker_buy_quote": 58.85958}, {"ts": 1769965440000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 382.9, "quote_volume": 29.36843, "trades": 4, "taker_buy_volume": 192.3, "taker_buy_quote": 14.74941}, {"ts": 1769965500000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 3860.5, "quote_volume": 296.40302, "trades": 26, "taker_buy_volume": 1405.5, "taker_buy_quote": 107.92339}, {"ts": 1769965560000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 3165.3, "quote_volume": 243.6531, "trades": 16, "taker_buy_volume": 940.9, "taker_buy_quote": 72.3743}, {"ts": 1769965620000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2218.7, "quote_volume": 170.61803, "trades": 10, "taker_buy_volume": 380.7, "taker_buy_quote": 29.27583}, {"ts": 1769965680000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1225.0, "quote_volume": 94.2025, "trades": 6, "taker_buy_volume": 192.4, "taker_buy_quote": 14.79556}, {"ts": 1769965740000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2007.6, "quote_volume": 154.18368, "trades": 12, "taker_buy_volume": 1472.7, "taker_buy_quote": 113.10336}, {"ts": 1769965800000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 865.4, "quote_volume": 66.39821, "trades": 9, "taker_buy_volume": 537.0, "taker_buy_quote": 41.20299}, {"ts": 1769965860000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 188.4, "quote_volume": 14.46912, "trades": 3, "taker_buy_volume": 188.4, "taker_buy_quote": 14.46912}, {"ts": 1769965920000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 7289.3, "quote_volume": 559.81824, "trades": 9, "taker_buy_volume": 4543.8, "taker_buy_quote": 348.96384}, {"ts": 1769965980000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1788.4, "quote_volume": 137.17028, "trades": 8, "taker_buy_volume": 240.9, "taker_buy_quote": 18.47703}, {"ts": 1769966040000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966100000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 371.7, "quote_volume": 28.50939, "trades": 3, "taker_buy_volume": 124.4, "taker_buy_quote": 9.54148}, {"ts": 1769966160000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 78.4, "quote_volume": 6.00544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966220000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1014.4, "quote_volume": 77.80448, "trades": 2, "taker_buy_volume": 1014.4, "taker_buy_quote": 77.80448}, {"ts": 1769966280000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 975.9, "quote_volume": 74.85153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966340000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966400000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 13295.4, "quote_volume": 1017.27398, "trades": 12, "taker_buy_volume": 11358.7, "taker_buy_quote": 868.9525}, {"ts": 1769966460000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 625.2, "quote_volume": 47.768, "trades": 5, "taker_buy_volume": 119.5, "taker_buy_quote": 9.11785}, {"ts": 1769966520000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 2821.3, "quote_volume": 215.02, "trades": 12, "taker_buy_volume": 2330.7, "taker_buy_quote": 177.61154}, {"ts": 1769966580000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1635.8, "quote_volume": 124.64796, "trades": 3, "taker_buy_volume": 119.4, "taker_buy_quote": 9.09828}, {"ts": 1769966640000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 15126.0, "quote_volume": 1151.10097, "trades": 5, "taker_buy_volume": 123.7, "taker_buy_quote": 9.42594}, {"ts": 1769966700000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2608.7, "quote_volume": 199.04381, "trades": 5, "taker_buy_volume": 199.2, "taker_buy_quote": 15.19896}, {"ts": 1769966760000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 5667.8, "quote_volume": 432.0275, "trades": 5, "taker_buy_volume": 1289.7, "taker_buy_quote": 98.40411}, {"ts": 1769966820000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966880000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966940000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967000000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 9735.3, "quote_volume": 742.027, "trades": 23, "taker_buy_volume": 5834.6, "taker_buy_quote": 444.6352}, {"ts": 1769967060000, "open": 0.0762, "high": 0.0762, "low": 0.0758, "close": 0.0759, "volume": 7380.5, "quote_volume": 560.77442, "trades": 23, "taker_buy_volume": 119.2, "taker_buy_quote": 9.04728}, {"ts": 1769967120000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 2053.4, "quote_volume": 156.07538, "trades": 10, "taker_buy_volume": 535.6, "taker_buy_quote": 40.72258}, {"ts": 1769967180000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 12138.0, "quote_volume": 922.488, "trades": 8, "taker_buy_volume": 11004.3, "taker_buy_quote": 836.3268}, {"ts": 1769967240000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 584.5, "quote_volume": 44.422, "trades": 5, "taker_buy_volume": 341.7, "taker_buy_quote": 25.9692}, {"ts": 1769967300000, "open": 0.076, "high": 0.076, "low": 0.0757, "close": 0.0758, "volume": 13370.0, "quote_volume": 1014.091, "trades": 18, "taker_buy_volume": 594.2, "taker_buy_quote": 45.06468}, {"ts": 1769967360000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 11050.5, "quote_volume": 838.31837, "trades": 20, "taker_buy_volume": 5349.3, "taker_buy_quote": 405.89119}, {"ts": 1769967420000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 1841.0, "quote_volume": 139.72393, "trades": 5, "taker_buy_volume": 1761.3, "taker_buy_quote": 133.68267}, {"ts": 1769967480000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 6559.2, "quote_volume": 498.00162, "trades": 15, "taker_buy_volume": 3278.4, "taker_buy_quote": 249.00674}, {"ts": 1769967540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1518.0, "quote_volume": 115.2162, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967600000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967660000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 4837.2, "quote_volume": 368.44275, "trades": 12, "taker_buy_volume": 1814.3, "taker_buy_quote": 138.24966}, {"ts": 1769967720000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1161.6, "quote_volume": 88.39776, "trades": 4, "taker_buy_volume": 963.6, "taker_buy_quote": 73.32996}, {"ts": 1769967780000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1015.8, "quote_volume": 77.2008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967840000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 246.9, "quote_volume": 18.7644, "trades": 2, "taker_buy_volume": 246.9, "taker_buy_quote": 18.7644}, {"ts": 1769967900000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 1799.6, "quote_volume": 136.78565, "trades": 4, "taker_buy_volume": 404.6, "taker_buy_quote": 30.76565}, {"ts": 1769967960000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 894.0, "quote_volume": 68.0334, "trades": 2, "taker_buy_volume": 894.0, "taker_buy_quote": 68.0334}, {"ts": 1769968020000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1893.3, "quote_volume": 144.08013, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968080000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1816.0, "quote_volume": 138.1976, "trades": 6, "taker_buy_volume": 298.6, "taker_buy_quote": 22.72346}, {"ts": 1769968140000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 602.4, "quote_volume": 45.74715, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968200000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 242.2, "quote_volume": 18.41953, "trades": 2, "taker_buy_volume": 242.2, "taker_buy_quote": 18.41953}, {"ts": 1769968260000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 1422.6, "quote_volume": 108.49006, "trades": 5, "taker_buy_volume": 1300.2, "taker_buy_quote": 99.16318}, {"ts": 1769968320000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968380000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968440000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 746.7, "quote_volume": 56.97321, "trades": 3, "taker_buy_volume": 746.7, "taker_buy_quote": 56.97321}, {"ts": 1769968500000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 255.9, "quote_volume": 19.52517, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968560000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 6129.3, "quote_volume": 467.05266, "trades": 11, "taker_buy_volume": 4192.0, "taker_buy_quote": 319.4304}, {"ts": 1769968620000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 4295.3, "quote_volume": 327.15004, "trades": 8, "taker_buy_volume": 1759.7, "taker_buy_quote": 134.08914}, {"ts": 1769968680000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 847.4, "quote_volume": 64.48714, "trades": 2, "taker_buy_volume": 847.4, "taker_buy_quote": 64.48714}, {"ts": 1769968740000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 894.0, "quote_volume": 68.1228, "trades": 3, "taker_buy_volume": 543.8, "taker_buy_quote": 41.43756}, {"ts": 1769968800000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 3087.7, "quote_volume": 235.32486, "trades": 11, "taker_buy_volume": 424.6, "taker_buy_quote": 32.38471}, {"ts": 1769968860000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 3554.6, "quote_volume": 271.51465, "trades": 12, "taker_buy_volume": 1812.8, "taker_buy_quote": 138.59287}, {"ts": 1769968920000, "open": 0.0764, "high": 0.0772, "low": 0.0764, "close": 0.077, "volume": 48984.2, "quote_volume": 3762.51217, "trades": 53, "taker_buy_volume": 40030.8, "taker_buy_quote": 3074.43232}, {"ts": 1769968980000, "open": 0.0769, "high": 0.0771, "low": 0.0768, "close": 0.077, "volume": 5536.7, "quote_volume": 426.08628, "trades": 21, "taker_buy_volume": 662.9, "taker_buy_quote": 51.04137}, {"ts": 1769969040000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 3604.7, "quote_volume": 277.21353, "trades": 11, "taker_buy_volume": 3009.3, "taker_buy_quote": 231.42727}, {"ts": 1769969100000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 3461.2, "quote_volume": 265.70646, "trades": 7, "taker_buy_volume": 1016.7, "taker_buy_quote": 77.98089}, {"ts": 1769969160000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 1786.6, "quote_volume": 137.03038, "trades": 5, "taker_buy_volume": 124.7, "taker_buy_quote": 9.56449}, {"ts": 1769969220000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 5308.2, "quote_volume": 406.1137, "trades": 15, "taker_buy_volume": 528.4, "taker_buy_quote": 40.4226}, {"ts": 1769969280000, "open": 0.0765, "high": 0.0771, "low": 0.0765, "close": 0.0769, "volume": 29421.8, "quote_volume": 2263.29375, "trades": 49, "taker_buy_volume": 19741.8, "taker_buy_quote": 1518.48396}, {"ts": 1769969340000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1321.7, "quote_volume": 101.50656, "trades": 10, "taker_buy_volume": 799.3, "taker_buy_quote": 61.38624}, {"ts": 1769969400000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 273.1, "quote_volume": 20.94677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769969460000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 2454.0, "quote_volume": 188.42052, "trades": 13, "taker_buy_volume": 2111.4, "taker_buy_quote": 162.1431}, {"ts": 1769969520000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 436.9, "quote_volume": 33.51023, "trades": 3, "taker_buy_volume": 313.4, "taker_buy_quote": 24.03778}, {"ts": 1769969580000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 1508.1, "quote_volume": 115.98563, "trades": 7, "taker_buy_volume": 489.7, "taker_buy_quote": 37.67067}, {"ts": 1769969640000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 16013.1, "quote_volume": 1233.0087, "trades": 7, "taker_buy_volume": 123.4, "taker_buy_quote": 9.5018}, {"ts": 1769969700000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 235.1, "quote_volume": 18.1027, "trades": 3, "taker_buy_volume": 235.1, "taker_buy_quote": 18.1027}, {"ts": 1769969760000, "open": 0.077, "high": 0.077, "low": 0.0767, "close": 0.0768, "volume": 29542.3, "quote_volume": 2268.21196, "trades": 42, "taker_buy_volume": 572.0, "taker_buy_quote": 43.92949}, {"ts": 1769969820000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 6010.5, "quote_volume": 462.32985, "trades": 16, "taker_buy_volume": 4476.9, "taker_buy_quote": 344.39601}, {"ts": 1769969880000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 453.4, "quote_volume": 34.9118, "trades": 6, "taker_buy_volume": 190.3, "taker_buy_quote": 14.6531}, {"ts": 1769969940000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 943.3, "quote_volume": 72.82276, "trades": 11, "taker_buy_volume": 494.1, "taker_buy_quote": 38.14452}, {"ts": 1769970000000, "open": 0.0772, "high": 0.0775, "low": 0.0772, "close": 0.0774, "volume": 29626.6, "quote_volume": 2293.06764, "trades": 54, "taker_buy_volume": 16964.2, "taker_buy_quote": 1312.97187}, {"ts": 1769970060000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 23047.5, "quote_volume": 1782.16455, "trades": 22, "taker_buy_volume": 6330.2, "taker_buy_quote": 489.92955}, {"ts": 1769970120000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 1443.8, "quote_volume": 111.56791, "trades": 7, "taker_buy_volume": 1443.8, "taker_buy_quote": 111.56791}, {"ts": 1769970180000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 2225.6, "quote_volume": 171.84908, "trades": 10, "taker_buy_volume": 310.3, "taker_buy_quote": 23.97412}, {"ts": 1769970240000, "open": 0.0771, "high": 0.0771, "low": 0.0768, "close": 0.0769, "volume": 22570.7, "quote_volume": 1736.51778, "trades": 25, "taker_buy_volume": 2362.0, "taker_buy_quote": 181.65162}, {"ts": 1769970300000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 11082.7, "quote_volume": 853.68143, "trades": 15, "taker_buy_volume": 11013.4, "taker_buy_quote": 848.35226}, {"ts": 1769970360000, "open": 0.0769, "high": 0.0772, "low": 0.0769, "close": 0.0771, "volume": 37200.5, "quote_volume": 2864.69859, "trades": 22, "taker_buy_volume": 36345.3, "taker_buy_quote": 2798.93371}, {"ts": 1769970420000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970480000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 119.4, "quote_volume": 9.21768, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 9.21768}, {"ts": 1769970540000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 1883.7, "quote_volume": 145.38484, "trades": 5, "taker_buy_volume": 120.4, "taker_buy_quote": 9.28284}, {"ts": 1769970600000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970660000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 245.2, "quote_volume": 18.8804, "trades": 2, "taker_buy_volume": 123.8, "taker_buy_quote": 9.5326}, {"ts": 1769970720000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 21599.1, "quote_volume": 1663.1307, "trades": 9, "taker_buy_volume": 21036.8, "taker_buy_quote": 1619.8336}, {"ts": 1769970780000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1633.5, "quote_volume": 125.94285, "trades": 4, "taker_buy_volume": 119.4, "taker_buy_quote": 9.20574}, {"ts": 1769970840000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 1891.3, "quote_volume": 145.80612, "trades": 5, "taker_buy_volume": 244.3, "taker_buy_quote": 18.83553}, {"ts": 1769970900000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1139.1, "quote_volume": 87.7107, "trades": 7, "taker_buy_volume": 1014.9, "taker_buy_quote": 78.1473}, {"ts": 1769970960000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 13383.7, "quote_volume": 1028.78385, "trades": 14, "taker_buy_volume": 2711.1, "taker_buy_quote": 208.21248}, {"ts": 1769971020000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2222.4, "quote_volume": 170.68032, "trades": 6, "taker_buy_volume": 243.8, "taker_buy_quote": 18.72384}, {"ts": 1769971080000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971140000, "open": 0.0767, "high": 0.077, "low": 0.0767, "close": 0.0769, "volume": 15592.8, "quote_volume": 1199.16125, "trades": 27, "taker_buy_volume": 14440.6, "taker_buy_quote": 1110.68121}, {"ts": 1769971200000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 8825.3, "quote_volume": 679.47324, "trades": 14, "taker_buy_volume": 8756.1, "taker_buy_quote": 674.15176}, {"ts": 1769971260000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 9228.0, "quote_volume": 709.7417, "trades": 9, "taker_buy_volume": 69.2, "taker_buy_quote": 5.32148}, {"ts": 1769971320000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 570.2, "quote_volume": 43.8674, "trades": 6, "taker_buy_volume": 380.6, "taker_buy_quote": 29.28716}, {"ts": 1769971380000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 508.2, "quote_volume": 39.11258, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971440000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 189.4, "quote_volume": 14.56486, "trades": 2, "taker_buy_volume": 189.4, "taker_buy_quote": 14.56486}, {"ts": 1769971500000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 8188.7, "quote_volume": 629.68707, "trades": 15, "taker_buy_volume": 7825.5, "taker_buy_quote": 601.76908}, {"ts": 1769971560000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971620000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 578.8, "quote_volume": 44.39027, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3871.8, "quote_volume": 296.57988, "trades": 10, "taker_buy_volume": 1514.1, "taker_buy_quote": 115.98006}, {"ts": 1769971740000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 23344.4, "quote_volume": 1786.87108, "trades": 20, "taker_buy_volume": 7332.1, "taker_buy_quote": 561.63886}, {"ts": 1769971800000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 124.2, "quote_volume": 9.51372, "trades": 1, "taker_buy_volume": 124.2, "taker_buy_quote": 9.51372}, {"ts": 1769971860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 124.8, "quote_volume": 9.55968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 438.7, "quote_volume": 33.60442, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971980000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 8266.5, "quote_volume": 633.88874, "trades": 11, "taker_buy_volume": 8266.5, "taker_buy_quote": 633.88874}, {"ts": 1769972040000, "open": 0.0768, "high": 0.0771, "low": 0.0768, "close": 0.0771, "volume": 19717.5, "quote_volume": 1516.33441, "trades": 13, "taker_buy_volume": 19717.5, "taker_buy_quote": 1516.33441}, {"ts": 1769972100000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 1716.0, "quote_volume": 132.11221, "trades": 5, "taker_buy_volume": 1518.1, "taker_buy_quote": 116.8937}, {"ts": 1769972160000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 227.2, "quote_volume": 17.47168, "trades": 2, "taker_buy_volume": 107.5, "taker_buy_quote": 8.26675}, {"ts": 1769972220000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972280000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 6492.0, "quote_volume": 499.85857, "trades": 6, "taker_buy_volume": 6358.5, "taker_buy_quote": 489.59242}, {"ts": 1769972340000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 1135.6, "quote_volume": 87.64454, "trades": 3, "taker_buy_volume": 118.9, "taker_buy_quote": 9.1553}, {"ts": 1769972400000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 608.2, "quote_volume": 46.98959, "trades": 5, "taker_buy_volume": 487.0, "taker_buy_quote": 37.62083}, {"ts": 1769972460000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 1803.2, "quote_volume": 139.05517, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972520000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 1865.0, "quote_volume": 143.50258, "trades": 10, "taker_buy_volume": 119.2, "taker_buy_quote": 9.1784}, {"ts": 1769972580000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972640000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 508.4, "quote_volume": 39.09596, "trades": 6, "taker_buy_volume": 253.1, "taker_buy_quote": 19.46339}, {"ts": 1769972700000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 10832.5, "quote_volume": 835.13369, "trades": 14, "taker_buy_volume": 5682.1, "taker_buy_quote": 438.05009}, {"ts": 1769972760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 158.0, "quote_volume": 12.166, "trades": 2, "taker_buy_volume": 158.0, "taker_buy_quote": 12.166}, {"ts": 1769972820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972880000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 6161.0, "quote_volume": 474.397, "trades": 3, "taker_buy_volume": 6161.0, "taker_buy_quote": 474.397}, {"ts": 1769972940000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1743.4, "quote_volume": 134.06746, "trades": 5, "taker_buy_volume": 1499.9, "taker_buy_quote": 115.34231}, {"ts": 1769973000000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 120.9, "quote_volume": 9.3093, "trades": 1, "taker_buy_volume": 120.9, "taker_buy_quote": 9.3093}, {"ts": 1769973060000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 542.7, "quote_volume": 41.88402, "trades": 5, "taker_buy_volume": 421.1, "taker_buy_quote": 32.4965}, {"ts": 1769973120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973180000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 119.2, "quote_volume": 9.19032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973240000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 415.8, "quote_volume": 32.0166, "trades": 3, "taker_buy_volume": 119.8, "taker_buy_quote": 9.2246}, {"ts": 1769973300000, "open": 0.077, "high": 0.0772, "low": 0.0769, "close": 0.077, "volume": 29897.4, "quote_volume": 2302.89346, "trades": 44, "taker_buy_volume": 27712.8, "taker_buy_quote": 2134.89772}, {"ts": 1769973360000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 368.1, "quote_volume": 28.30689, "trades": 4, "taker_buy_volume": 244.6, "taker_buy_quote": 18.80974}, {"ts": 1769973420000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 118.9, "quote_volume": 9.14341, "trades": 1, "taker_buy_volume": 118.9, "taker_buy_quote": 9.14341}, {"ts": 1769973480000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1015.2, "quote_volume": 78.1704, "trades": 3, "taker_buy_volume": 121.2, "taker_buy_quote": 9.3324}, {"ts": 1769973540000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 254.4, "quote_volume": 19.57577, "trades": 2, "taker_buy_volume": 124.1, "taker_buy_quote": 9.5557}, {"ts": 1769973600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 119.6, "quote_volume": 9.2092, "trades": 2, "taker_buy_volume": 119.6, "taker_buy_quote": 9.2092}, {"ts": 1769973660000, "open": 0.077, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 2421.3, "quote_volume": 186.30565, "trades": 9, "taker_buy_volume": 2058.3, "taker_buy_quote": 158.35506}, {"ts": 1769973720000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 243.8, "quote_volume": 18.74822, "trades": 2, "taker_buy_volume": 243.8, "taker_buy_quote": 18.74822}, {"ts": 1769973780000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 134.3, "quote_volume": 10.3411, "trades": 1, "taker_buy_volume": 134.3, "taker_buy_quote": 10.3411}, {"ts": 1769973840000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2198.2, "quote_volume": 169.04158, "trades": 5, "taker_buy_volume": 1135.1, "taker_buy_quote": 87.28919}, {"ts": 1769973900000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 488.0, "quote_volume": 37.55163, "trades": 4, "taker_buy_volume": 365.5, "taker_buy_quote": 28.11913}, {"ts": 1769973960000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974020000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1499.8, "quote_volume": 115.33462, "trades": 7, "taker_buy_volume": 192.0, "taker_buy_quote": 14.7648}, {"ts": 1769974080000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 188.4, "quote_volume": 14.48796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974140000, "open": 0.0769, "high": 0.0775, "low": 0.0769, "close": 0.0773, "volume": 66969.2, "quote_volume": 5171.81691, "trades": 83, "taker_buy_volume": 48688.9, "taker_buy_quote": 3759.65041}, {"ts": 1769974200000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 8708.4, "quote_volume": 673.14631, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974260000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1584.5, "quote_volume": 122.3234, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974320000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1085.7, "quote_volume": 83.81604, "trades": 3, "taker_buy_volume": 1085.7, "taker_buy_quote": 83.81604}, {"ts": 1769974380000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 6704.4, "quote_volume": 518.8777, "trades": 7, "taker_buy_volume": 6584.0, "taker_buy_quote": 509.58282}, {"ts": 1769974440000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974500000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 9923.9, "quote_volume": 767.11747, "trades": 17, "taker_buy_volume": 124.3, "taker_buy_quote": 9.60839}, {"ts": 1769974560000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 5092.1, "quote_volume": 393.11012, "trades": 20, "taker_buy_volume": 580.0, "taker_buy_quote": 44.776}, {"ts": 1769974620000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 311.5, "quote_volume": 24.0478, "trades": 3, "taker_buy_volume": 121.1, "taker_buy_quote": 9.34892}, {"ts": 1769974680000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 206.0, "quote_volume": 15.9032, "trades": 3, "taker_buy_volume": 119.9, "taker_buy_quote": 9.25628}, {"ts": 1769974740000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 190.6, "quote_volume": 14.71432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974800000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974860000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 5782.6, "quote_volume": 446.07449, "trades": 20, "taker_buy_volume": 2674.3, "taker_buy_quote": 206.41764}, {"ts": 1769974920000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 129.5, "quote_volume": 9.9974, "trades": 2, "taker_buy_volume": 129.5, "taker_buy_quote": 9.9974}, {"ts": 1769974980000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 69.2, "quote_volume": 5.33532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975040000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 5029.6, "quote_volume": 387.95002, "trades": 14, "taker_buy_volume": 4713.6, "taker_buy_quote": 363.59176}, {"ts": 1769975100000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 33406.1, "quote_volume": 2566.3099, "trades": 39, "taker_buy_volume": 189.9, "taker_buy_quote": 14.58432}, {"ts": 1769975160000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 5707.1, "quote_volume": 437.18902, "trades": 21, "taker_buy_volume": 2187.2, "taker_buy_quote": 167.55249}, {"ts": 1769975220000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 71410.5, "quote_volume": 5466.16226, "trades": 41, "taker_buy_volume": 51127.6, "taker_buy_quote": 3912.88627}, {"ts": 1769975280000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975340000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 244.0, "quote_volume": 18.666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975400000, "open": 0.0765, "high": 0.077, "low": 0.0764, "close": 0.0767, "volume": 250865.5, "quote_volume": 19247.66365, "trades": 284, "taker_buy_volume": 195915.2, "taker_buy_quote": 15033.34685}, {"ts": 1769975460000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 6899.9, "quote_volume": 528.53234, "trades": 13, "taker_buy_volume": 957.4, "taker_buy_quote": 73.33684}, {"ts": 1769975580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 243.2, "quote_volume": 18.62912, "trades": 2, "taker_buy_volume": 243.2, "taker_buy_quote": 18.62912}, {"ts": 1769975640000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 247.3, "quote_volume": 18.94318, "trades": 2, "taker_buy_volume": 124.0, "taker_buy_quote": 9.4984}, {"ts": 1769975700000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3397.8, "quote_volume": 259.9317, "trades": 7, "taker_buy_volume": 242.0, "taker_buy_quote": 18.513}, {"ts": 1769975760000, "open": 0.0765, "high": 0.0767, "low": 0.0764, "close": 0.0764, "volume": 38805.1, "quote_volume": 2969.09778, "trades": 25, "taker_buy_volume": 24763.4, "taker_buy_quote": 1895.38461}, {"ts": 1769975820000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 18243.6, "quote_volume": 1395.60484, "trades": 14, "taker_buy_volume": 18243.6, "taker_buy_quote": 1395.60484}, {"ts": 1769975880000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 1143.0, "quote_volume": 87.42702, "trades": 3, "taker_buy_volume": 1143.0, "taker_buy_quote": 87.42702}, {"ts": 1769975940000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976000000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 5937.3, "quote_volume": 453.20714, "trades": 6, "taker_buy_volume": 5043.3, "taker_buy_quote": 384.90554}, {"ts": 1769976060000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 1893.2, "quote_volume": 144.51262, "trades": 8, "taker_buy_volume": 614.6, "taker_buy_quote": 46.95544}, {"ts": 1769976120000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976180000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 121.2, "quote_volume": 9.23544, "trades": 1, "taker_buy_volume": 121.2, "taker_buy_quote": 9.23544}, {"ts": 1769976240000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 1258.0, "quote_volume": 95.96103, "trades": 4, "taker_buy_volume": 1139.0, "taker_buy_quote": 86.89323}, {"ts": 1769976300000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976360000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 4769.9, "quote_volume": 363.46638, "trades": 7, "taker_buy_volume": 240.3, "taker_buy_quote": 18.31086}, {"ts": 1769976420000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 4310.0, "quote_volume": 328.422, "trades": 6, "taker_buy_volume": 4061.9, "taker_buy_quote": 309.51678}, {"ts": 1769976480000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 121.8, "quote_volume": 9.28116, "trades": 1, "taker_buy_volume": 121.8, "taker_buy_quote": 9.28116}, {"ts": 1769976540000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1639.4, "quote_volume": 125.08622, "trades": 3, "taker_buy_volume": 121.0, "taker_buy_quote": 9.2323}, {"ts": 1769976600000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 12163.8, "quote_volume": 928.87873, "trades": 39, "taker_buy_volume": 5727.3, "taker_buy_quote": 437.30722}, {"ts": 1769976660000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 3680.1, "quote_volume": 280.57516, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976720000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2694.7, "quote_volume": 205.33614, "trades": 8, "taker_buy_volume": 896.0, "taker_buy_quote": 68.2752}, {"ts": 1769976780000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1765.6, "quote_volume": 134.36216, "trades": 4, "taker_buy_volume": 123.8, "taker_buy_quote": 9.42118}, {"ts": 1769976840000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 2134.7, "quote_volume": 162.24955, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976900000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 5627.4, "quote_volume": 427.6824, "trades": 7, "taker_buy_volume": 243.5, "taker_buy_quote": 18.506}, {"ts": 1769976960000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2122.4, "quote_volume": 161.3024, "trades": 7, "taker_buy_volume": 604.7, "taker_buy_quote": 45.9572}, {"ts": 1769977020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977080000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1943.3, "quote_volume": 147.6908, "trades": 6, "taker_buy_volume": 989.0, "taker_buy_quote": 75.164}, {"ts": 1769977140000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977200000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 184.1, "quote_volume": 13.9916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977260000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 1971.3, "quote_volume": 149.99941, "trades": 5, "taker_buy_volume": 1806.1, "taker_buy_quote": 137.44421}, {"ts": 1769977320000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 2163.4, "quote_volume": 164.80427, "trades": 5, "taker_buy_volume": 1816.0, "taker_buy_quote": 138.36713}, {"ts": 1769977380000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 134.4, "quote_volume": 10.24128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977440000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 3555.8, "quote_volume": 270.10378, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977560000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 1932.1, "quote_volume": 146.31923, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977620000, "open": 0.0756, "high": 0.0761, "low": 0.0755, "close": 0.0757, "volume": 90364.4, "quote_volume": 6851.36361, "trades": 60, "taker_buy_volume": 66081.2, "taker_buy_quote": 5011.52368}, {"ts": 1769977680000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 10726.3, "quote_volume": 811.80788, "trades": 12, "taker_buy_volume": 1488.9, "taker_buy_quote": 112.7179}, {"ts": 1769977740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 621.3, "quote_volume": 46.90815, "trades": 6, "taker_buy_volume": 474.1, "taker_buy_quote": 35.79455}, {"ts": 1769977800000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 2954.7, "quote_volume": 223.49552, "trades": 9, "taker_buy_volume": 1998.9, "taker_buy_quote": 151.14146}, {"ts": 1769977860000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 121.1, "quote_volume": 9.16727, "trades": 1, "taker_buy_volume": 121.1, "taker_buy_quote": 9.16727}, {"ts": 1769977920000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 26997.5, "quote_volume": 2047.64422, "trades": 30, "taker_buy_volume": 25232.5, "taker_buy_quote": 1913.85722}, {"ts": 1769977980000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 249.6, "quote_volume": 18.94464, "trades": 2, "taker_buy_volume": 249.6, "taker_buy_quote": 18.94464}, {"ts": 1769978040000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 2433.6, "quote_volume": 185.02564, "trades": 11, "taker_buy_volume": 1883.4, "taker_buy_quote": 143.26546}, {"ts": 1769978100000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 119.4, "quote_volume": 9.08634, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 9.08634}, {"ts": 1769978160000, "open": 0.0761, "high": 0.0767, "low": 0.0761, "close": 0.0765, "volume": 11360.5, "quote_volume": 867.91603, "trades": 28, "taker_buy_volume": 6082.2, "taker_buy_quote": 464.6653}, {"ts": 1769978220000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 4202.4, "quote_volume": 321.03677, "trades": 8, "taker_buy_volume": 920.6, "taker_buy_quote": 70.33384}, {"ts": 1769978280000, "open": 0.0764, "high": 0.0767, "low": 0.0764, "close": 0.0767, "volume": 6608.0, "quote_volume": 505.54559, "trades": 13, "taker_buy_volume": 3448.1, "taker_buy_quote": 263.82585}, {"ts": 1769978340000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2432.7, "quote_volume": 186.58809, "trades": 6, "taker_buy_volume": 797.1, "taker_buy_quote": 61.13757}, {"ts": 1769978400000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 13816.7, "quote_volume": 1060.33623, "trades": 38, "taker_buy_volume": 9217.4, "taker_buy_quote": 707.50239}, {"ts": 1769978460000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 1832.6, "quote_volume": 140.18521, "trades": 7, "taker_buy_volume": 717.0, "taker_buy_quote": 54.8505}, {"ts": 1769978520000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 29589.3, "quote_volume": 2259.14331, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978580000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 681.1, "quote_volume": 51.96793, "trades": 2, "taker_buy_volume": 681.1, "taker_buy_quote": 51.96793}, {"ts": 1769978640000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1105.5, "quote_volume": 84.34965, "trades": 5, "taker_buy_volume": 1105.5, "taker_buy_quote": 84.34965}, {"ts": 1769978700000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 224.6, "quote_volume": 17.11452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978760000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978820000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2965.6, "quote_volume": 225.68216, "trades": 4, "taker_buy_volume": 123.6, "taker_buy_quote": 9.40596}, {"ts": 1769978880000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 403.4, "quote_volume": 30.62507, "trades": 5, "taker_buy_volume": 192.8, "taker_buy_quote": 14.63352}, {"ts": 1769978940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 260.2, "quote_volume": 19.74918, "trades": 3, "taker_buy_volume": 189.9, "taker_buy_quote": 14.41341}, {"ts": 1769979000000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 10783.9, "quote_volume": 819.35199, "trades": 12, "taker_buy_volume": 10643.4, "taker_buy_quote": 808.68101}, {"ts": 1769979060000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 404.2, "quote_volume": 30.69814, "trades": 5, "taker_buy_volume": 193.6, "taker_buy_quote": 14.7136}, {"ts": 1769979120000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 11209.3, "quote_volume": 850.76697, "trades": 10, "taker_buy_volume": 9979.8, "taker_buy_quote": 757.44792}, {"ts": 1769979180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 964.3, "quote_volume": 73.09394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979240000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 4025.5, "quote_volume": 304.9135, "trades": 14, "taker_buy_volume": 867.1, "taker_buy_quote": 65.72618}, {"ts": 1769979300000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 841.1, "quote_volume": 63.7421, "trades": 8, "taker_buy_volume": 517.7, "taker_buy_quote": 39.24166}, {"ts": 1769979360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 648.0, "quote_volume": 49.1184, "trades": 6, "taker_buy_volume": 322.6, "taker_buy_quote": 24.45308}, {"ts": 1769979480000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 777.8, "quote_volume": 59.0086, "trades": 3, "taker_buy_volume": 513.6, "taker_buy_quote": 38.98224}, {"ts": 1769979540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979600000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 4134.7, "quote_volume": 313.86221, "trades": 11, "taker_buy_volume": 2849.8, "taker_buy_quote": 216.31897}, {"ts": 1769979660000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 70.2, "quote_volume": 5.32818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2985.2, "quote_volume": 226.27816, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979840000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 17522.2, "quote_volume": 1329.33305, "trades": 17, "taker_buy_volume": 14174.2, "taker_buy_quote": 1075.55465}, {"ts": 1769979900000, "open": 0.0758, "high": 0.0758, "low": 0.0755, "close": 0.0755, "volume": 9600.1, "quote_volume": 727.03234, "trades": 20, "taker_buy_volume": 1837.2, "taker_buy_quote": 139.07604}, {"ts": 1769979960000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 10377.1, "quote_volume": 782.42521, "trades": 20, "taker_buy_volume": 6121.6, "taker_buy_quote": 461.70833}, {"ts": 1769980020000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 764.9, "quote_volume": 57.72894, "trades": 5, "taker_buy_volume": 484.1, "taker_buy_quote": 36.54955}, {"ts": 1769980080000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 8904.6, "quote_volume": 670.08836, "trades": 13, "taker_buy_volume": 262.3, "taker_buy_quote": 19.75119}, {"ts": 1769980140000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 4637.0, "quote_volume": 349.6298, "trades": 7, "taker_buy_volume": 4637.0, "taker_buy_quote": 349.6298}, {"ts": 1769980200000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 1522.1, "quote_volume": 115.07963, "trades": 10, "taker_buy_volume": 1451.5, "taker_buy_quote": 109.74227}, {"ts": 1769980260000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 1784.0, "quote_volume": 134.70439, "trades": 5, "taker_buy_volume": 70.6, "taker_buy_quote": 5.3303}, {"ts": 1769980320000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 12991.8, "quote_volume": 982.15366, "trades": 5, "taker_buy_volume": 12921.2, "taker_buy_quote": 976.82336}, {"ts": 1769980380000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 12611.9, "quote_volume": 953.42626, "trades": 12, "taker_buy_volume": 12470.5, "taker_buy_quote": 942.75056}, {"ts": 1769980440000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 330.9, "quote_volume": 24.98295, "trades": 5, "taker_buy_volume": 260.2, "taker_buy_quote": 19.6451}, {"ts": 1769980500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1656.1, "quote_volume": 125.03555, "trades": 5, "taker_buy_volume": 1585.4, "taker_buy_quote": 119.6977}, {"ts": 1769980560000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1513.1, "quote_volume": 114.23905, "trades": 4, "taker_buy_volume": 189.4, "taker_buy_quote": 14.2997}, {"ts": 1769980620000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 8964.0, "quote_volume": 676.782, "trades": 6, "taker_buy_volume": 8964.0, "taker_buy_quote": 676.782}, {"ts": 1769980680000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 5462.5, "quote_volume": 411.8725, "trades": 12, "taker_buy_volume": 3753.3, "taker_buy_quote": 282.99882}, {"ts": 1769980740000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3930.3, "quote_volume": 296.34462, "trades": 8, "taker_buy_volume": 3930.3, "taker_buy_quote": 296.34462}, {"ts": 1769980800000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980860000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980920000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 204.1, "quote_volume": 15.38914, "trades": 2, "taker_buy_volume": 124.4, "taker_buy_quote": 9.37976}, {"ts": 1769980980000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2257.4, "quote_volume": 170.20796, "trades": 7, "taker_buy_volume": 862.4, "taker_buy_quote": 65.02496}, {"ts": 1769981040000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 4216.0, "quote_volume": 317.60879, "trades": 10, "taker_buy_volume": 3852.7, "taker_buy_quote": 290.2523}, {"ts": 1769981100000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 1936.1, "quote_volume": 145.70888, "trades": 12, "taker_buy_volume": 615.4, "taker_buy_quote": 46.29041}, {"ts": 1769981160000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2149.1, "quote_volume": 161.61232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 123.7, "quote_volume": 9.31461, "trades": 1, "taker_buy_volume": 123.7, "taker_buy_quote": 9.31461}, {"ts": 1769981280000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 20183.1, "quote_volume": 1520.18315, "trades": 17, "taker_buy_volume": 3347.3, "taker_buy_quote": 252.24692}, {"ts": 1769981340000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981400000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 5301.0, "quote_volume": 399.79689, "trades": 11, "taker_buy_volume": 3784.4, "taker_buy_quote": 285.44525}, {"ts": 1769981460000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 10810.7, "quote_volume": 814.24859, "trades": 9, "taker_buy_volume": 3042.5, "taker_buy_quote": 229.30313}, {"ts": 1769981520000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 120.8, "quote_volume": 9.09624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981580000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 1417.9, "quote_volume": 106.75446, "trades": 13, "taker_buy_volume": 1035.5, "taker_buy_quote": 77.97315}, {"ts": 1769981640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 119.7, "quote_volume": 9.01341, "trades": 1, "taker_buy_volume": 119.7, "taker_buy_quote": 9.01341}, {"ts": 1769981700000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 466.0, "quote_volume": 35.15309, "trades": 3, "taker_buy_volume": 466.0, "taker_buy_quote": 35.15309}, {"ts": 1769981760000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 21785.3, "quote_volume": 1646.95641, "trades": 8, "taker_buy_volume": 21661.4, "taker_buy_quote": 1637.58957}, {"ts": 1769981820000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1814.6, "quote_volume": 137.18376, "trades": 8, "taker_buy_volume": 1013.9, "taker_buy_quote": 76.65084}, {"ts": 1769981880000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 242.6, "quote_volume": 18.34056, "trades": 2, "taker_buy_volume": 123.1, "taker_buy_quote": 9.30636}, {"ts": 1769981940000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 365.0, "quote_volume": 27.56955, "trades": 3, "taker_buy_volume": 240.3, "taker_buy_quote": 18.1547}, {"ts": 1769982000000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 11435.1, "quote_volume": 866.4586, "trades": 11, "taker_buy_volume": 9553.4, "taker_buy_quote": 724.01391}, {"ts": 1769982060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2884.9, "quote_volume": 218.38693, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982120000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3583.5, "quote_volume": 270.9126, "trades": 6, "taker_buy_volume": 248.7, "taker_buy_quote": 18.80172}, {"ts": 1769982180000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 123.8, "quote_volume": 9.35928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982240000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1781.8, "quote_volume": 134.5259, "trades": 14, "taker_buy_volume": 1301.3, "taker_buy_quote": 98.24815}, {"ts": 1769982300000, "open": 0.0754, "high": 0.0754, "low": 0.0749, "close": 0.075, "volume": 109194.4, "quote_volume": 8188.97351, "trades": 60, "taker_buy_volume": 15123.4, "taker_buy_quote": 1134.17385}, {"ts": 1769982360000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 4129.2, "quote_volume": 310.14655, "trades": 17, "taker_buy_volume": 2834.5, "taker_buy_quote": 212.88999}, {"ts": 1769982420000, "open": 0.0751, "high": 0.0754, "low": 0.075, "close": 0.0752, "volume": 19963.7, "quote_volume": 1500.99234, "trades": 33, "taker_buy_volume": 14995.8, "taker_buy_quote": 1128.19967}, {"ts": 1769982480000, "open": 0.0753, "high": 0.0756, "low": 0.0753, "close": 0.0754, "volume": 12966.9, "quote_volume": 978.40662, "trades": 17, "taker_buy_volume": 10464.0, "taker_buy_quote": 789.68796}, {"ts": 1769982540000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 27405.3, "quote_volume": 2069.08786, "trades": 6, "taker_buy_volume": 27281.8, "taker_buy_quote": 2059.76361}, {"ts": 1769982600000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 10615.1, "quote_volume": 800.11998, "trades": 11, "taker_buy_volume": 4015.7, "taker_buy_quote": 303.17312}, {"ts": 1769982660000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 6311.1, "quote_volume": 475.22583, "trades": 12, "taker_buy_volume": 486.2, "taker_buy_quote": 36.61086}, {"ts": 1769982720000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 121.6, "quote_volume": 9.15648, "trades": 1, "taker_buy_volume": 121.6, "taker_buy_quote": 9.15648}, {"ts": 1769982780000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982840000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 1642.0, "quote_volume": 123.6554, "trades": 4, "taker_buy_volume": 128.0, "taker_buy_quote": 9.6512}, {"ts": 1769982900000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2123.9, "quote_volume": 159.92967, "trades": 7, "taker_buy_volume": 1752.8, "taker_buy_quote": 131.98584}, {"ts": 1769982960000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 3988.7, "quote_volume": 299.36746, "trades": 14, "taker_buy_volume": 1953.5, "taker_buy_quote": 146.54918}, {"ts": 1769983020000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 1503.2, "quote_volume": 112.9024, "trades": 9, "taker_buy_volume": 1136.4, "taker_buy_quote": 85.34364}, {"ts": 1769983080000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 3005.8, "quote_volume": 225.80187, "trades": 7, "taker_buy_volume": 421.5, "taker_buy_quote": 31.6968}, {"ts": 1769983140000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 727.5, "quote_volume": 54.63525, "trades": 6, "taker_buy_volume": 605.1, "taker_buy_quote": 45.44301}, {"ts": 1769983200000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 2013.4, "quote_volume": 151.25572, "trades": 6, "taker_buy_volume": 247.4, "taker_buy_quote": 18.60448}, {"ts": 1769983260000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 4477.1, "quote_volume": 336.53317, "trades": 14, "taker_buy_volume": 521.0, "taker_buy_quote": 39.13902}, {"ts": 1769983320000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 13261.9, "quote_volume": 996.98512, "trades": 18, "taker_buy_volume": 7686.1, "taker_buy_quote": 578.06394}, {"ts": 1769983380000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 5655.1, "quote_volume": 426.8991, "trades": 11, "taker_buy_volume": 5533.5, "taker_buy_quote": 417.74262}, {"ts": 1769983440000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 4384.1, "quote_volume": 330.44657, "trades": 8, "taker_buy_volume": 920.7, "taker_buy_quote": 69.5009}, {"ts": 1769983500000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 1824.4, "quote_volume": 137.67394, "trades": 8, "taker_buy_volume": 1703.0, "taker_buy_quote": 128.50824}, {"ts": 1769983560000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1840.3, "quote_volume": 138.75862, "trades": 6, "taker_buy_volume": 247.9, "taker_buy_quote": 18.69166}, {"ts": 1769983620000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 242.6, "quote_volume": 18.26778, "trades": 2, "taker_buy_volume": 122.6, "taker_buy_quote": 9.23178}, {"ts": 1769983680000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 4481.2, "quote_volume": 337.83356, "trades": 16, "taker_buy_volume": 4238.9, "taker_buy_quote": 319.58837}, {"ts": 1769983740000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 1624.5, "quote_volume": 122.52403, "trades": 8, "taker_buy_volume": 1501.0, "taker_buy_quote": 113.19978}, {"ts": 1769983800000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 19674.1, "quote_volume": 1489.30927, "trades": 30, "taker_buy_volume": 16170.6, "taker_buy_quote": 1223.94236}, {"ts": 1769983860000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 45068.0, "quote_volume": 3424.20916, "trades": 39, "taker_buy_volume": 37288.2, "taker_buy_quote": 2833.73449}, {"ts": 1769983920000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 775.6, "quote_volume": 58.95578, "trades": 6, "taker_buy_volume": 510.8, "taker_buy_quote": 38.83326}, {"ts": 1769983980000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 12019.2, "quote_volume": 915.5788, "trades": 21, "taker_buy_volume": 3458.9, "taker_buy_quote": 263.4358}, {"ts": 1769984040000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 122.0, "quote_volume": 9.2842, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 9.2842}, {"ts": 1769984100000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 9565.5, "quote_volume": 727.93455, "trades": 9, "taker_buy_volume": 121.0, "taker_buy_quote": 9.2081}, {"ts": 1769984160000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 1017.4, "quote_volume": 77.27673, "trades": 8, "taker_buy_volume": 192.1, "taker_buy_quote": 14.58039}, {"ts": 1769984220000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 767.2, "quote_volume": 58.26887, "trades": 8, "taker_buy_volume": 385.2, "taker_buy_quote": 29.25605}, {"ts": 1769984280000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 264.9, "quote_volume": 20.10591, "trades": 3, "taker_buy_volume": 194.6, "taker_buy_quote": 14.77014}, {"ts": 1769984340000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 528.0, "quote_volume": 40.08923, "trades": 6, "taker_buy_volume": 264.9, "taker_buy_quote": 20.11292}, {"ts": 1769984400000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 771.0, "quote_volume": 58.44882, "trades": 8, "taker_buy_volume": 195.0, "taker_buy_quote": 14.781}, {"ts": 1769984460000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 388.9, "quote_volume": 29.45924, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984520000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 9450.6, "quote_volume": 715.41042, "trades": 8, "taker_buy_volume": 9450.6, "taker_buy_quote": 715.41042}, {"ts": 1769984580000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 27893.6, "quote_volume": 2103.20188, "trades": 8, "taker_buy_volume": 1375.1, "taker_buy_quote": 103.70698}, {"ts": 1769984640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3644.8, "quote_volume": 274.45344, "trades": 8, "taker_buy_volume": 3644.8, "taker_buy_quote": 274.45344}, {"ts": 1769984700000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 5858.0, "quote_volume": 441.22257, "trades": 35, "taker_buy_volume": 4439.2, "taker_buy_quote": 334.38697}, {"ts": 1769984760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 486.4, "quote_volume": 36.62592, "trades": 5, "taker_buy_volume": 486.4, "taker_buy_quote": 36.62592}, {"ts": 1769984820000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 579.7, "quote_volume": 43.68797, "trades": 6, "taker_buy_volume": 579.7, "taker_buy_quote": 43.68797}, {"ts": 1769984880000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 248.7, "quote_volume": 18.80172, "trades": 3, "taker_buy_volume": 124.1, "taker_buy_quote": 9.38196}, {"ts": 1769984940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 27615.4, "quote_volume": 2090.48578, "trades": 8, "taker_buy_volume": 16733.4, "taker_buy_quote": 1266.71838}, {"ts": 1769985000000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 119.5, "quote_volume": 9.0581, "trades": 1, "taker_buy_volume": 119.5, "taker_buy_quote": 9.0581}, {"ts": 1769985060000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 361.8, "quote_volume": 27.48465, "trades": 4, "taker_buy_volume": 241.7, "taker_buy_quote": 18.35705}, {"ts": 1769985120000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 2867.5, "quote_volume": 218.24656, "trades": 9, "taker_buy_volume": 2747.2, "taker_buy_quote": 209.09173}, {"ts": 1769985180000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 1561.2, "quote_volume": 118.53204, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985240000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 245.9, "quote_volume": 18.70072, "trades": 2, "taker_buy_volume": 245.9, "taker_buy_quote": 18.70072}, {"ts": 1769985300000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985360000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 119.9, "quote_volume": 9.1124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985420000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2042.4, "quote_volume": 155.2224, "trades": 9, "taker_buy_volume": 1664.5, "taker_buy_quote": 126.502}, {"ts": 1769985480000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 1983.9, "quote_volume": 151.25309, "trades": 20, "taker_buy_volume": 1793.9, "taker_buy_quote": 136.75609}, {"ts": 1769985540000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 581.1, "quote_volume": 44.43449, "trades": 7, "taker_buy_volume": 315.7, "taker_buy_quote": 24.13872}, {"ts": 1769985600000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 454.5, "quote_volume": 34.71683, "trades": 6, "taker_buy_volume": 124.5, "taker_buy_quote": 9.5118}, {"ts": 1769985660000, "open": 0.0762, "high": 0.0762, "low": 0.0759, "close": 0.0759, "volume": 42681.4, "quote_volume": 3242.29216, "trades": 66, "taker_buy_volume": 262.7, "taker_buy_quote": 19.99147}, {"ts": 1769985720000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 786.3, "quote_volume": 59.7588, "trades": 4, "taker_buy_volume": 786.3, "taker_buy_quote": 59.7588}, {"ts": 1769985780000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 585.3, "quote_volume": 44.4828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985840000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985900000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 14525.2, "quote_volume": 1106.65649, "trades": 14, "taker_buy_volume": 1759.5, "taker_buy_quote": 133.91015}, {"ts": 1769985960000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 124.1, "quote_volume": 9.45642, "trades": 1, "taker_buy_volume": 124.1, "taker_buy_quote": 9.45642}, {"ts": 1769986020000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 4795.6, "quote_volume": 364.99822, "trades": 8, "taker_buy_volume": 221.7, "taker_buy_quote": 16.89354}, {"ts": 1769986080000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 511.9, "quote_volume": 39.02616, "trades": 7, "taker_buy_volume": 511.9, "taker_buy_quote": 39.02616}, {"ts": 1769986140000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 407.1, "quote_volume": 31.06173, "trades": 6, "taker_buy_volume": 407.1, "taker_buy_quote": 31.06173}, {"ts": 1769986200000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 492.9, "quote_volume": 37.60827, "trades": 9, "taker_buy_volume": 492.9, "taker_buy_quote": 37.60827}, {"ts": 1769986260000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 643.0, "quote_volume": 49.08694, "trades": 8, "taker_buy_volume": 449.8, "taker_buy_quote": 34.34578}, {"ts": 1769986320000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 12881.2, "quote_volume": 979.08682, "trades": 13, "taker_buy_volume": 361.4, "taker_buy_quote": 27.4989}, {"ts": 1769986380000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 714.7, "quote_volume": 54.3172, "trades": 8, "taker_buy_volume": 714.7, "taker_buy_quote": 54.3172}, {"ts": 1769986440000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 416.0, "quote_volume": 31.616, "trades": 6, "taker_buy_volume": 416.0, "taker_buy_quote": 31.616}, {"ts": 1769986500000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 532.7, "quote_volume": 40.4852, "trades": 6, "taker_buy_volume": 532.7, "taker_buy_quote": 40.4852}, {"ts": 1769986560000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 7057.1, "quote_volume": 536.37212, "trades": 10, "taker_buy_volume": 6987.0, "taker_buy_quote": 531.03751}, {"ts": 1769986620000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 1556.4, "quote_volume": 118.36835, "trades": 10, "taker_buy_volume": 566.7, "taker_buy_quote": 43.14414}, {"ts": 1769986680000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 967.9, "quote_volume": 73.70782, "trades": 12, "taker_buy_volume": 777.5, "taker_buy_quote": 59.21838}, {"ts": 1769986740000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 954.2, "quote_volume": 72.63092, "trades": 8, "taker_buy_volume": 639.7, "taker_buy_quote": 48.69747}, {"ts": 1769986800000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 657.0, "quote_volume": 49.932, "trades": 6, "taker_buy_volume": 404.7, "taker_buy_quote": 30.7572}, {"ts": 1769986860000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 16977.0, "quote_volume": 1286.81345, "trades": 15, "taker_buy_volume": 1287.8, "taker_buy_quote": 97.55454}, {"ts": 1769986920000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 34808.9, "quote_volume": 2628.79466, "trades": 12, "taker_buy_volume": 7643.5, "taker_buy_quote": 577.78185}, {"ts": 1769986980000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 1363.6, "quote_volume": 103.1149, "trades": 9, "taker_buy_volume": 1242.1, "taker_buy_quote": 93.9295}, {"ts": 1769987040000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 246.5, "quote_volume": 18.6354, "trades": 2, "taker_buy_volume": 124.1, "taker_buy_quote": 9.38196}, {"ts": 1769987100000, "open": 0.0755, "high": 0.0755, "low": 0.075, "close": 0.075, "volume": 15669.2, "quote_volume": 1177.6012, "trades": 52, "taker_buy_volume": 6275.9, "taker_buy_quote": 471.8729}, {"ts": 1769987160000, "open": 0.0751, "high": 0.0751, "low": 0.0747, "close": 0.0748, "volume": 6318.2, "quote_volume": 473.52349, "trades": 42, "taker_buy_volume": 4443.6, "taker_buy_quote": 333.19035}, {"ts": 1769987220000, "open": 0.0748, "high": 0.0748, "low": 0.0744, "close": 0.0746, "volume": 17022.8, "quote_volume": 1267.50158, "trades": 58, "taker_buy_volume": 3163.6, "taker_buy_quote": 235.9932}, {"ts": 1769987280000, "open": 0.0747, "high": 0.0747, "low": 0.0744, "close": 0.0745, "volume": 5718.4, "quote_volume": 426.87405, "trades": 25, "taker_buy_volume": 5231.2, "taker_buy_quote": 390.56408}, {"ts": 1769987340000, "open": 0.0745, "high": 0.0746, "low": 0.0742, "close": 0.0744, "volume": 22186.3, "quote_volume": 1648.54174, "trades": 56, "taker_buy_volume": 5667.0, "taker_buy_quote": 421.54849}, {"ts": 1769987400000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 9401.8, "quote_volume": 700.56934, "trades": 17, "taker_buy_volume": 7945.0, "taker_buy_quote": 591.92309}, {"ts": 1769987460000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 25915.1, "quote_volume": 1928.56742, "trades": 49, "taker_buy_volume": 5469.3, "taker_buy_quote": 407.3999}, {"ts": 1769987520000, "open": 0.0746, "high": 0.0753, "low": 0.0746, "close": 0.0753, "volume": 61444.3, "quote_volume": 4619.24309, "trades": 67, "taker_buy_volume": 37853.1, "taker_buy_quote": 2846.43571}, {"ts": 1769987580000, "open": 0.0754, "high": 0.0758, "low": 0.0754, "close": 0.0756, "volume": 23654.4, "quote_volume": 1785.27991, "trades": 60, "taker_buy_volume": 14023.6, "taker_buy_quote": 1058.16596}, {"ts": 1769987640000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 3097.7, "quote_volume": 233.47245, "trades": 6, "taker_buy_volume": 487.7, "taker_buy_quote": 36.80895}, {"ts": 1769987700000, "open": 0.0753, "high": 0.0754, "low": 0.075, "close": 0.0751, "volume": 9674.5, "quote_volume": 727.47768, "trades": 38, "taker_buy_volume": 2390.9, "taker_buy_quote": 179.75203}, {"ts": 1769987760000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 3856.1, "quote_volume": 289.78236, "trades": 15, "taker_buy_volume": 1339.0, "taker_buy_quote": 100.53506}, {"ts": 1769987820000, "open": 0.075, "high": 0.0755, "low": 0.075, "close": 0.0754, "volume": 30430.1, "quote_volume": 2295.53155, "trades": 39, "taker_buy_volume": 22615.2, "taker_buy_quote": 1706.25987}, {"ts": 1769987880000, "open": 0.0753, "high": 0.0753, "low": 0.0749, "close": 0.0749, "volume": 5791.8, "quote_volume": 435.0975, "trades": 16, "taker_buy_volume": 759.7, "taker_buy_quote": 56.99807}, {"ts": 1769987940000, "open": 0.075, "high": 0.0751, "low": 0.0747, "close": 0.0748, "volume": 9816.4, "quote_volume": 736.57038, "trades": 27, "taker_buy_volume": 7583.7, "taker_buy_quote": 569.34972}, {"ts": 1769988000000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 563.4, "quote_volume": 42.1703, "trades": 5, "taker_buy_volume": 402.5, "taker_buy_quote": 30.11889}, {"ts": 1769988060000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 10450.7, "quote_volume": 779.63443, "trades": 35, "taker_buy_volume": 7348.9, "taker_buy_quote": 548.22794}, {"ts": 1769988120000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 47961.6, "quote_volume": 3578.03283, "trades": 34, "taker_buy_volume": 10664.3, "taker_buy_quote": 795.62941}, {"ts": 1769988180000, "open": 0.0748, "high": 0.0751, "low": 0.0748, "close": 0.0751, "volume": 29647.2, "quote_volume": 2218.6233, "trades": 19, "taker_buy_volume": 27703.8, "taker_buy_quote": 2073.05078}, {"ts": 1769988240000, "open": 0.0752, "high": 0.0752, "low": 0.0748, "close": 0.0748, "volume": 72780.1, "quote_volume": 5449.72935, "trades": 62, "taker_buy_volume": 16725.7, "taker_buy_quote": 1252.89995}, {"ts": 1769988300000, "open": 0.0748, "high": 0.0753, "low": 0.0748, "close": 0.0753, "volume": 26466.5, "quote_volume": 1988.35435, "trades": 42, "taker_buy_volume": 18023.4, "taker_buy_quote": 1354.23845}, {"ts": 1769988360000, "open": 0.0753, "high": 0.0754, "low": 0.0751, "close": 0.0751, "volume": 14190.9, "quote_volume": 1067.16042, "trades": 27, "taker_buy_volume": 2481.3, "taker_buy_quote": 186.84618}, {"ts": 1769988420000, "open": 0.0752, "high": 0.0754, "low": 0.075, "close": 0.075, "volume": 118107.1, "quote_volume": 8869.2391, "trades": 90, "taker_buy_volume": 38828.5, "taker_buy_quote": 2915.46196}, {"ts": 1769988480000, "open": 0.0749, "high": 0.0751, "low": 0.0748, "close": 0.075, "volume": 26469.5, "quote_volume": 1983.747, "trades": 24, "taker_buy_volume": 1677.1, "taker_buy_quote": 125.7464}, {"ts": 1769988540000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 1240.8, "quote_volume": 93.27114, "trades": 12, "taker_buy_volume": 863.8, "taker_buy_quote": 64.92183}, {"ts": 1769988600000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 5950.5, "quote_volume": 445.84783, "trades": 19, "taker_buy_volume": 1853.4, "taker_buy_quote": 138.89076}, {"ts": 1769988660000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 4484.5, "quote_volume": 336.02326, "trades": 21, "taker_buy_volume": 2681.8, "taker_buy_quote": 200.97684}, {"ts": 1769988720000, "open": 0.0749, "high": 0.0751, "low": 0.0748, "close": 0.0751, "volume": 5466.5, "quote_volume": 410.38548, "trades": 11, "taker_buy_volume": 5337.8, "taker_buy_quote": 400.75872}, {"ts": 1769988780000, "open": 0.0751, "high": 0.0755, "low": 0.0751, "close": 0.0755, "volume": 6036.7, "quote_volume": 455.18385, "trades": 15, "taker_buy_volume": 4243.3, "taker_buy_quote": 320.11695}, {"ts": 1769988840000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 14827.6, "quote_volume": 1118.43247, "trades": 31, "taker_buy_volume": 13140.4, "taker_buy_quote": 991.12768}, {"ts": 1769988900000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0755, "volume": 16429.4, "quote_volume": 1240.82888, "trades": 14, "taker_buy_volume": 13604.0, "taker_buy_quote": 1027.2297}, {"ts": 1769988960000, "open": 0.0755, "high": 0.0759, "low": 0.0755, "close": 0.0757, "volume": 2701.9, "quote_volume": 204.6316, "trades": 15, "taker_buy_volume": 1652.2, "taker_buy_quote": 125.1719}, {"ts": 1769989020000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 6679.2, "quote_volume": 505.02336, "trades": 24, "taker_buy_volume": 1445.0, "taker_buy_quote": 109.30583}, {"ts": 1769989080000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 491.8, "quote_volume": 37.25322, "trades": 7, "taker_buy_volume": 120.2, "taker_buy_quote": 9.11116}, {"ts": 1769989140000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 3544.6, "quote_volume": 267.79546, "trades": 23, "taker_buy_volume": 365.8, "taker_buy_quote": 27.62995}, {"ts": 1769989200000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 964.4, "quote_volume": 72.90864, "trades": 8, "taker_buy_volume": 601.7, "taker_buy_quote": 45.48852}, {"ts": 1769989260000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 2246.8, "quote_volume": 169.61875, "trades": 7, "taker_buy_volume": 1169.7, "taker_buy_quote": 88.31235}, {"ts": 1769989320000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 913.0, "quote_volume": 69.06064, "trades": 8, "taker_buy_volume": 667.6, "taker_buy_quote": 50.49612}, {"ts": 1769989380000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2510.4, "quote_volume": 189.78624, "trades": 7, "taker_buy_volume": 599.9, "taker_buy_quote": 45.35244}, {"ts": 1769989440000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 3696.7, "quote_volume": 279.55769, "trades": 14, "taker_buy_volume": 616.6, "taker_buy_quote": 46.65246}, {"ts": 1769989500000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 1741.8, "quote_volume": 131.65453, "trades": 7, "taker_buy_volume": 1021.5, "taker_buy_quote": 77.2254}, {"ts": 1769989560000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 4257.2, "quote_volume": 320.75472, "trades": 16, "taker_buy_volume": 998.6, "taker_buy_quote": 75.25737}, {"ts": 1769989620000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 512.0, "quote_volume": 38.57919, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989680000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 389.6, "quote_volume": 29.29792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989740000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 8030.6, "quote_volume": 602.82063, "trades": 21, "taker_buy_volume": 119.7, "taker_buy_quote": 8.9775}, {"ts": 1769989800000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 5059.8, "quote_volume": 379.50952, "trades": 7, "taker_buy_volume": 4934.9, "taker_buy_quote": 370.12953}, {"ts": 1769989860000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1913.0, "quote_volume": 143.6663, "trades": 6, "taker_buy_volume": 1671.4, "taker_buy_quote": 125.52214}, {"ts": 1769989920000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 746.3, "quote_volume": 55.9725, "trades": 6, "taker_buy_volume": 491.5, "taker_buy_quote": 36.8625}, {"ts": 1769989980000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 2071.0, "quote_volume": 155.59627, "trades": 6, "taker_buy_volume": 1937.2, "taker_buy_quote": 145.53451}, {"ts": 1769990040000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 31807.4, "quote_volume": 2391.31242, "trades": 28, "taker_buy_volume": 2447.4, "taker_buy_quote": 184.20036}, {"ts": 1769990100000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 1101.0, "quote_volume": 82.69324, "trades": 8, "taker_buy_volume": 680.1, "taker_buy_quote": 51.10126}, {"ts": 1769990160000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 2161.0, "quote_volume": 162.25532, "trades": 7, "taker_buy_volume": 124.5, "taker_buy_quote": 9.34995}, {"ts": 1769990220000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 3217.2, "quote_volume": 241.7665, "trades": 7, "taker_buy_volume": 3095.7, "taker_buy_quote": 232.6297}, {"ts": 1769990280000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 4370.1, "quote_volume": 328.22103, "trades": 11, "taker_buy_volume": 244.6, "taker_buy_quote": 18.36902}, {"ts": 1769990340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 500.2, "quote_volume": 37.46498, "trades": 5, "taker_buy_volume": 245.9, "taker_buy_quote": 18.41791}, {"ts": 1769990400000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 8047.1, "quote_volume": 602.83115, "trades": 9, "taker_buy_volume": 1438.6, "taker_buy_quote": 107.7645}, {"ts": 1769990460000, "open": 0.0748, "high": 0.0748, "low": 0.0745, "close": 0.0745, "volume": 3595.8, "quote_volume": 268.43048, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769990520000, "open": 0.0746, "high": 0.0747, "low": 0.0744, "close": 0.0744, "volume": 18537.8, "quote_volume": 1382.25407, "trades": 23, "taker_buy_volume": 14227.7, "taker_buy_quote": 1060.63331}, {"ts": 1769990580000, "open": 0.0745, "high": 0.0745, "low": 0.0738, "close": 0.074, "volume": 77925.4, "quote_volume": 5776.3942, "trades": 78, "taker_buy_volume": 6692.4, "taker_buy_quote": 495.71112}, {"ts": 1769990640000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 6557.5, "quote_volume": 485.75839, "trades": 11, "taker_buy_volume": 1677.3, "taker_buy_quote": 124.14476}, {"ts": 1769990700000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 55639.9, "quote_volume": 4114.37123, "trades": 22, "taker_buy_volume": 3238.7, "taker_buy_quote": 239.6395}, {"ts": 1769990760000, "open": 0.074, "high": 0.0744, "low": 0.074, "close": 0.0744, "volume": 5915.5, "quote_volume": 439.11404, "trades": 17, "taker_buy_volume": 5915.5, "taker_buy_quote": 439.11404}, {"ts": 1769990820000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 1639.6, "quote_volume": 122.04766, "trades": 13, "taker_buy_volume": 999.8, "taker_buy_quote": 74.46027}, {"ts": 1769990880000, "open": 0.0744, "high": 0.0749, "low": 0.0744, "close": 0.0749, "volume": 14298.7, "quote_volume": 1066.83462, "trades": 45, "taker_buy_volume": 9827.0, "taker_buy_quote": 733.08483}, {"ts": 1769990940000, "open": 0.0748, "high": 0.0748, "low": 0.0744, "close": 0.0747, "volume": 44699.8, "quote_volume": 3331.21014, "trades": 76, "taker_buy_volume": 27081.5, "taker_buy_quote": 2018.36509}, {"ts": 1769991000000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 5276.1, "quote_volume": 394.03527, "trades": 21, "taker_buy_volume": 3360.9, "taker_buy_quote": 251.05923}, {"ts": 1769991060000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 7390.5, "quote_volume": 551.93002, "trades": 21, "taker_buy_volume": 6270.2, "taker_buy_quote": 468.3338}, {"ts": 1769991120000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 6171.1, "quote_volume": 461.13341, "trades": 18, "taker_buy_volume": 1992.3, "taker_buy_quote": 148.9507}, {"ts": 1769991180000, "open": 0.0749, "high": 0.0752, "low": 0.0749, "close": 0.075, "volume": 9820.1, "quote_volume": 737.3944, "trades": 27, "taker_buy_volume": 7378.7, "taker_buy_quote": 554.20245}, {"ts": 1769991240000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 5761.3, "quote_volume": 431.32946, "trades": 15, "taker_buy_volume": 1878.7, "taker_buy_quote": 140.67807}, {"ts": 1769991300000, "open": 0.0747, "high": 0.075, "low": 0.0747, "close": 0.075, "volume": 4026.3, "quote_volume": 301.5953, "trades": 21, "taker_buy_volume": 1714.1, "taker_buy_quote": 128.42302}, {"ts": 1769991360000, "open": 0.0749, "high": 0.0753, "low": 0.0749, "close": 0.0752, "volume": 3167.6, "quote_volume": 237.86274, "trades": 21, "taker_buy_volume": 1351.2, "taker_buy_quote": 101.51247}, {"ts": 1769991420000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 3465.7, "quote_volume": 260.93008, "trades": 9, "taker_buy_volume": 1796.8, "taker_buy_quote": 135.27432}, {"ts": 1769991480000, "open": 0.0752, "high": 0.0752, "low": 0.0748, "close": 0.0748, "volume": 4159.1, "quote_volume": 311.99044, "trades": 18, "taker_buy_volume": 400.1, "taker_buy_quote": 30.00364}, {"ts": 1769991540000, "open": 0.0748, "high": 0.0753, "low": 0.0748, "close": 0.0753, "volume": 34106.1, "quote_volume": 2559.91883, "trades": 38, "taker_buy_volume": 26527.0, "taker_buy_quote": 1991.84832}, {"ts": 1769991600000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 1400.5, "quote_volume": 105.36685, "trades": 8, "taker_buy_volume": 366.6, "taker_buy_quote": 27.59305}, {"ts": 1769991660000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 9351.2, "quote_volume": 705.03892, "trades": 15, "taker_buy_volume": 7324.9, "taker_buy_quote": 552.38631}, {"ts": 1769991720000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 5089.8, "quote_volume": 383.8051, "trades": 23, "taker_buy_volume": 4970.7, "taker_buy_quote": 374.83687}, {"ts": 1769991780000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 42911.5, "quote_volume": 3239.3496, "trades": 28, "taker_buy_volume": 14441.4, "taker_buy_quote": 1090.24084}, {"ts": 1769991840000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 5025.2, "quote_volume": 378.43627, "trades": 17, "taker_buy_volume": 509.3, "taker_buy_quote": 38.38192}, {"ts": 1769991900000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 260.9, "quote_volume": 19.65285, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769991960000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 5548.0, "quote_volume": 418.03878, "trades": 35, "taker_buy_volume": 2965.9, "taker_buy_quote": 223.57084}, {"ts": 1769992020000, "open": 0.0753, "high": 0.0755, "low": 0.0752, "close": 0.0754, "volume": 46920.7, "quote_volume": 3535.50068, "trades": 51, "taker_buy_volume": 41727.1, "taker_buy_quote": 3144.0602}, {"ts": 1769992080000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3388.3, "quote_volume": 255.13899, "trades": 14, "taker_buy_volume": 3002.9, "taker_buy_quote": 226.11837}, {"ts": 1769992140000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 7369.5, "quote_volume": 554.86197, "trades": 18, "taker_buy_volume": 3275.2, "taker_buy_quote": 246.62256}, {"ts": 1769992200000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2784.8, "quote_volume": 209.69544, "trades": 23, "taker_buy_volume": 2522.5, "taker_buy_quote": 189.94425}, {"ts": 1769992260000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 13166.3, "quote_volume": 990.14957, "trades": 15, "taker_buy_volume": 3127.1, "taker_buy_quote": 235.15792}, {"ts": 1769992320000, "open": 0.0753, "high": 0.0755, "low": 0.0751, "close": 0.0752, "volume": 24957.1, "quote_volume": 1877.27718, "trades": 43, "taker_buy_volume": 14596.6, "taker_buy_quote": 1098.20459}, {"ts": 1769992380000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 8398.7, "quote_volume": 630.74237, "trades": 18, "taker_buy_volume": 1330.0, "taker_buy_quote": 99.883}, {"ts": 1769992440000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 22155.9, "quote_volume": 1664.54299, "trades": 16, "taker_buy_volume": 19827.5, "taker_buy_quote": 1489.68015}, {"ts": 1769992500000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 7822.4, "quote_volume": 588.48294, "trades": 10, "taker_buy_volume": 7579.7, "taker_buy_quote": 570.2319}, {"ts": 1769992560000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 5295.9, "quote_volume": 399.2606, "trades": 8, "taker_buy_volume": 5173.1, "taker_buy_quote": 390.01376}, {"ts": 1769992620000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 15149.6, "quote_volume": 1141.73972, "trades": 22, "taker_buy_volume": 11597.2, "taker_buy_quote": 874.244}, {"ts": 1769992680000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 17447.0, "quote_volume": 1314.71214, "trades": 37, "taker_buy_volume": 7530.0, "taker_buy_quote": 567.96204}, {"ts": 1769992740000, "open": 0.0755, "high": 0.0755, "low": 0.0751, "close": 0.0751, "volume": 40505.7, "quote_volume": 3046.74202, "trades": 41, "taker_buy_volume": 10092.1, "taker_buy_quote": 758.96459}, {"ts": 1769992800000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 5250.4, "quote_volume": 394.52852, "trades": 16, "taker_buy_volume": 3824.0, "taker_buy_quote": 287.40588}, {"ts": 1769992860000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 5874.5, "quote_volume": 441.04613, "trades": 15, "taker_buy_volume": 780.2, "taker_buy_quote": 58.59484}, {"ts": 1769992920000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 6247.0, "quote_volume": 469.1497, "trades": 30, "taker_buy_volume": 5527.7, "taker_buy_quote": 415.13027}, {"ts": 1769992980000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 748.6, "quote_volume": 56.16916, "trades": 5, "taker_buy_volume": 507.8, "taker_buy_quote": 38.09726}, {"ts": 1769993040000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3439.0, "quote_volume": 257.925, "trades": 8, "taker_buy_volume": 2479.5, "taker_buy_quote": 185.9625}, {"ts": 1769993100000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 4463.6, "quote_volume": 334.97984, "trades": 11, "taker_buy_volume": 2672.3, "taker_buy_quote": 200.60839}, {"ts": 1769993160000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 63764.9, "quote_volume": 4779.73969, "trades": 73, "taker_buy_volume": 8773.0, "taker_buy_quote": 658.07882}, {"ts": 1769993220000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 2965.6, "quote_volume": 222.24169, "trades": 11, "taker_buy_volume": 690.7, "taker_buy_quote": 51.8025}, {"ts": 1769993280000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 18331.3, "quote_volume": 1372.50243, "trades": 25, "taker_buy_volume": 11906.9, "taker_buy_quote": 891.82681}, {"ts": 1769993340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1532.9, "quote_volume": 114.81421, "trades": 8, "taker_buy_volume": 1532.9, "taker_buy_quote": 114.81421}, {"ts": 1769993400000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 10498.3, "quote_volume": 787.3725, "trades": 11, "taker_buy_volume": 8420.6, "taker_buy_quote": 631.545}, {"ts": 1769993460000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 6606.3, "quote_volume": 495.92413, "trades": 7, "taker_buy_volume": 6485.5, "taker_buy_quote": 486.85205}, {"ts": 1769993520000, "open": 0.075, "high": 0.075, "low": 0.0746, "close": 0.0746, "volume": 82550.2, "quote_volume": 6171.40505, "trades": 72, "taker_buy_volume": 23358.6, "taker_buy_quote": 1747.03078}, {"ts": 1769993580000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 813.0, "quote_volume": 60.66022, "trades": 4, "taker_buy_volume": 813.0, "taker_buy_quote": 60.66022}, {"ts": 1769993640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2444.9, "quote_volume": 182.38954, "trades": 5, "taker_buy_volume": 2325.3, "taker_buy_quote": 173.46738}, {"ts": 1769993700000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 8551.6, "quote_volume": 639.92354, "trades": 17, "taker_buy_volume": 7503.6, "taker_buy_quote": 561.61351}, {"ts": 1769993760000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 15714.3, "quote_volume": 1175.92951, "trades": 17, "taker_buy_volume": 12919.2, "taker_buy_quote": 966.69117}, {"ts": 1769993820000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 1967.5, "quote_volume": 147.06, "trades": 10, "taker_buy_volume": 930.4, "taker_buy_quote": 69.56924}, {"ts": 1769993880000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1753.1, "quote_volume": 131.13188, "trades": 12, "taker_buy_volume": 1387.7, "taker_buy_quote": 103.79996}, {"ts": 1769993940000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 3903.9, "quote_volume": 291.94991, "trades": 15, "taker_buy_volume": 1702.8, "taker_buy_quote": 127.51584}, {"ts": 1769994000000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 2665.4, "quote_volume": 199.36651, "trades": 11, "taker_buy_volume": 1280.7, "taker_buy_quote": 95.82716}, {"ts": 1769994060000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 5142.2, "quote_volume": 385.57218, "trades": 8, "taker_buy_volume": 5015.4, "taker_buy_quote": 376.06218}, {"ts": 1769994120000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 26905.2, "quote_volume": 2024.07217, "trades": 34, "taker_buy_volume": 24413.5, "taker_buy_quote": 1836.69603}, {"ts": 1769994180000, "open": 0.0753, "high": 0.076, "low": 0.0753, "close": 0.0757, "volume": 139346.8, "quote_volume": 10554.7569, "trades": 151, "taker_buy_volume": 73986.4, "taker_buy_quote": 5601.88768}, {"ts": 1769994240000, "open": 0.0757, "high": 0.0766, "low": 0.0755, "close": 0.0758, "volume": 286049.6, "quote_volume": 21738.78727, "trades": 172, "taker_buy_volume": 221309.6, "taker_buy_quote": 16825.65054}, {"ts": 1769994300000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 12680.5, "quote_volume": 962.83786, "trades": 21, "taker_buy_volume": 8296.9, "taker_buy_quote": 629.95964}, {"ts": 1769994360000, "open": 0.0759, "high": 0.0759, "low": 0.0756, "close": 0.0757, "volume": 10729.5, "quote_volume": 812.00685, "trades": 22, "taker_buy_volume": 3473.2, "taker_buy_quote": 263.08834}, {"ts": 1769994420000, "open": 0.0756, "high": 0.0756, "low": 0.0753, "close": 0.0754, "volume": 31221.7, "quote_volume": 2356.20498, "trades": 52, "taker_buy_volume": 10564.8, "taker_buy_quote": 798.00184}, {"ts": 1769994480000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 15038.4, "quote_volume": 1132.39152, "trades": 11, "taker_buy_volume": 961.0, "taker_buy_quote": 72.3633}, {"ts": 1769994540000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 10599.0, "quote_volume": 796.44266, "trades": 35, "taker_buy_volume": 3410.2, "taker_buy_quote": 256.44704}, {"ts": 1769994600000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 4890.6, "quote_volume": 367.20697, "trades": 13, "taker_buy_volume": 3057.1, "taker_buy_quote": 229.58804}, {"ts": 1769994660000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 2996.2, "quote_volume": 224.3748, "trades": 18, "taker_buy_volume": 1690.4, "taker_buy_quote": 126.61096}, {"ts": 1769994720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1022.0, "quote_volume": 76.5478, "trades": 3, "taker_buy_volume": 1022.0, "taker_buy_quote": 76.5478}, {"ts": 1769994780000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 3428.9, "quote_volume": 255.67857, "trades": 21, "taker_buy_volume": 3309.7, "taker_buy_quote": 246.78625}, {"ts": 1769994840000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 4345.1, "quote_volume": 323.29984, "trades": 5, "taker_buy_volume": 124.6, "taker_buy_quote": 9.2827}, {"ts": 1769994900000, "open": 0.0745, "high": 0.0745, "low": 0.0742, "close": 0.0742, "volume": 4610.6, "quote_volume": 342.46486, "trades": 16, "taker_buy_volume": 1160.1, "taker_buy_quote": 86.35368}, {"ts": 1769994960000, "open": 0.0743, "high": 0.0747, "low": 0.0743, "close": 0.0747, "volume": 3125.2, "quote_volume": 232.37075, "trades": 18, "taker_buy_volume": 2642.7, "taker_buy_quote": 196.47336}, {"ts": 1769995020000, "open": 0.0746, "high": 0.0749, "low": 0.0746, "close": 0.0749, "volume": 13745.2, "quote_volume": 1028.11682, "trades": 23, "taker_buy_volume": 5549.9, "taker_buy_quote": 415.10838}, {"ts": 1769995080000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 2081.2, "quote_volume": 156.07828, "trades": 12, "taker_buy_volume": 978.3, "taker_buy_quote": 73.34844}, {"ts": 1769995140000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2716.1, "quote_volume": 203.16428, "trades": 8, "taker_buy_volume": 1548.9, "taker_buy_quote": 115.85772}, {"ts": 1769995200000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 733.3, "quote_volume": 54.87538, "trades": 6, "taker_buy_volume": 486.5, "taker_buy_quote": 36.41474}, {"ts": 1769995260000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 8962.0, "quote_volume": 669.4614, "trades": 13, "taker_buy_volume": 488.4, "taker_buy_quote": 36.48348}, {"ts": 1769995320000, "open": 0.0747, "high": 0.0748, "low": 0.0744, "close": 0.0746, "volume": 38254.3, "quote_volume": 2853.06298, "trades": 19, "taker_buy_volume": 27112.1, "taker_buy_quote": 2022.57446}, {"ts": 1769995380000, "open": 0.0747, "high": 0.0751, "low": 0.0747, "close": 0.0749, "volume": 81677.1, "quote_volume": 6122.46414, "trades": 64, "taker_buy_volume": 41318.1, "taker_buy_quote": 3096.8703}, {"ts": 1769995440000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 12998.4, "quote_volume": 976.81728, "trades": 17, "taker_buy_volume": 8314.4, "taker_buy_quote": 624.58048}, {"ts": 1769995500000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 2146.8, "quote_volume": 161.49971, "trades": 8, "taker_buy_volume": 2026.0, "taker_buy_quote": 152.40347}, {"ts": 1769995560000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 1793.9, "quote_volume": 135.10518, "trades": 5, "taker_buy_volume": 1672.4, "taker_buy_quote": 125.95623}, {"ts": 1769995620000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 485.6, "quote_volume": 36.60208, "trades": 5, "taker_buy_volume": 485.6, "taker_buy_quote": 36.60208}, {"ts": 1769995680000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 1009.5, "quote_volume": 76.25601, "trades": 9, "taker_buy_volume": 317.0, "taker_buy_quote": 23.95301}, {"ts": 1769995740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2308.5, "quote_volume": 174.5226, "trades": 16, "taker_buy_volume": 765.4, "taker_buy_quote": 57.86424}, {"ts": 1769995800000, "open": 0.0755, "high": 0.0755, "low": 0.0752, "close": 0.0752, "volume": 6890.1, "quote_volume": 518.42216, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769995860000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 384.8, "quote_volume": 28.91764, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769995920000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 2258.0, "quote_volume": 169.45945, "trades": 7, "taker_buy_volume": 2187.0, "taker_buy_quote": 164.13445}, {"ts": 1769995980000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1279.5, "quote_volume": 96.09045, "trades": 10, "taker_buy_volume": 604.6, "taker_buy_quote": 45.40546}, {"ts": 1769996040000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1346.2, "quote_volume": 101.09962, "trades": 11, "taker_buy_volume": 634.8, "taker_buy_quote": 47.67348}, {"ts": 1769996100000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 14454.1, "quote_volume": 1086.51265, "trades": 28, "taker_buy_volume": 12170.1, "taker_buy_quote": 914.98425}, {"ts": 1769996160000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 1634.4, "quote_volume": 123.04606, "trades": 6, "taker_buy_volume": 1388.4, "taker_buy_quote": 104.53442}, {"ts": 1769996220000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 4872.8, "quote_volume": 365.61292, "trades": 9, "taker_buy_volume": 2038.6, "taker_buy_quote": 152.895}, {"ts": 1769996280000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 699.3, "quote_volume": 52.48098, "trades": 5, "taker_buy_volume": 370.8, "taker_buy_quote": 27.83462}, {"ts": 1769996340000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 2154.4, "quote_volume": 161.96274, "trades": 8, "taker_buy_volume": 2031.6, "taker_buy_quote": 152.74046}, {"ts": 1769996400000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 6957.2, "quote_volume": 522.79851, "trades": 31, "taker_buy_volume": 1504.1, "taker_buy_quote": 113.2465}, {"ts": 1769996460000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 42249.4, "quote_volume": 3166.50412, "trades": 18, "taker_buy_volume": 24582.3, "taker_buy_quote": 1841.3408}, {"ts": 1769996520000, "open": 0.075, "high": 0.0753, "low": 0.075, "close": 0.0753, "volume": 27419.4, "quote_volume": 2060.85693, "trades": 16, "taker_buy_volume": 22964.4, "taker_buy_quote": 1725.84093}, {"ts": 1769996580000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 1389.9, "quote_volume": 104.53255, "trades": 5, "taker_buy_volume": 122.8, "taker_buy_quote": 9.23456}, {"ts": 1769996640000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 871.7, "quote_volume": 65.46467, "trades": 5, "taker_buy_volume": 119.6, "taker_buy_quote": 8.98196}, {"ts": 1769996700000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 122.0, "quote_volume": 9.15, "trades": 2, "taker_buy_volume": 122.0, "taker_buy_quote": 9.15}, {"ts": 1769996760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 243.2, "quote_volume": 18.21568, "trades": 2, "taker_buy_volume": 243.2, "taker_buy_quote": 18.21568}, {"ts": 1769996820000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 15571.7, "quote_volume": 1168.22464, "trades": 26, "taker_buy_volume": 14968.6, "taker_buy_quote": 1123.0401}, {"ts": 1769996880000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 3778.5, "quote_volume": 282.63161, "trades": 8, "taker_buy_volume": 3395.8, "taker_buy_quote": 254.00584}, {"ts": 1769996940000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 1621.2, "quote_volume": 121.24655, "trades": 9, "taker_buy_volume": 1621.2, "taker_buy_quote": 121.24655}, {"ts": 1769997000000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 844.4, "quote_volume": 63.31078, "trades": 9, "taker_buy_volume": 583.3, "taker_buy_quote": 43.72828}, {"ts": 1769997060000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 768.5, "quote_volume": 57.5989, "trades": 8, "taker_buy_volume": 382.3, "taker_buy_quote": 28.65347}, {"ts": 1769997120000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 574.1, "quote_volume": 43.09581, "trades": 6, "taker_buy_volume": 382.2, "taker_buy_quote": 28.68412}, {"ts": 1769997180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1290.3, "quote_volume": 96.7725, "trades": 5, "taker_buy_volume": 194.2, "taker_buy_quote": 14.565}, {"ts": 1769997240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 341.8, "quote_volume": 25.635, "trades": 4, "taker_buy_volume": 341.8, "taker_buy_quote": 25.635}, {"ts": 1769997300000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 124.1, "quote_volume": 9.3075, "trades": 1, "taker_buy_volume": 124.1, "taker_buy_quote": 9.3075}, {"ts": 1769997360000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 12429.3, "quote_volume": 932.17307, "trades": 7, "taker_buy_volume": 1549.0, "taker_buy_quote": 116.16275}, {"ts": 1769997420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997480000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 7076.0, "quote_volume": 529.2848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 43841.7, "quote_volume": 3283.74333, "trades": 14, "taker_buy_volume": 36798.5, "taker_buy_quote": 2756.20765}, {"ts": 1769997600000, "open": 0.0748, "high": 0.0748, "low": 0.0743, "close": 0.0746, "volume": 264655.5, "quote_volume": 19717.97029, "trades": 200, "taker_buy_volume": 17293.2, "taker_buy_quote": 1290.31799}, {"ts": 1769997660000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 20089.6, "quote_volume": 1498.43336, "trades": 18, "taker_buy_volume": 5317.6, "taker_buy_quote": 396.69296}, {"ts": 1769997720000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 15719.8, "quote_volume": 1172.69708, "trades": 14, "taker_buy_volume": 1428.9, "taker_buy_quote": 106.59594}, {"ts": 1769997780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 10881.3, "quote_volume": 811.74498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 873.7, "quote_volume": 65.09065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997900000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 6162.6, "quote_volume": 458.9253, "trades": 14, "taker_buy_volume": 5845.5, "taker_buy_quote": 435.33306}, {"ts": 1769997960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1170.9, "quote_volume": 87.11496, "trades": 3, "taker_buy_volume": 270.9, "taker_buy_quote": 20.15496}, {"ts": 1769998020000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 4886.8, "quote_volume": 363.72051, "trades": 10, "taker_buy_volume": 3877.6, "taker_buy_quote": 288.63603}, {"ts": 1769998080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 500.0, "quote_volume": 37.2, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 37.2}, {"ts": 1769998140000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 2821.0, "quote_volume": 209.78004, "trades": 8, "taker_buy_volume": 1797.4, "taker_buy_quote": 133.72656}, {"ts": 1769998200000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 11117.0, "quote_volume": 824.89334, "trades": 4, "taker_buy_volume": 119.8, "taker_buy_quote": 8.88916}, {"ts": 1769998260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 239.1, "quote_volume": 17.74122, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998320000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 126.4, "quote_volume": 9.37888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998380000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 446.2, "quote_volume": 33.10804, "trades": 4, "taker_buy_volume": 326.9, "taker_buy_quote": 24.25598}, {"ts": 1769998440000, "open": 0.0743, "high": 0.0746, "low": 0.0743, "close": 0.0743, "volume": 16052.5, "quote_volume": 1196.05842, "trades": 17, "taker_buy_volume": 14788.2, "taker_buy_quote": 1102.08399}, {"ts": 1769998500000, "open": 0.0743, "high": 0.0748, "low": 0.0743, "close": 0.0746, "volume": 9741.4, "quote_volume": 727.73542, "trades": 23, "taker_buy_volume": 7093.8, "taker_buy_quote": 530.02867}, {"ts": 1769998560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1910.2, "quote_volume": 142.50092, "trades": 5, "taker_buy_volume": 1787.5, "taker_buy_quote": 133.3475}, {"ts": 1769998620000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 1836.6, "quote_volume": 136.80245, "trades": 7, "taker_buy_volume": 1352.7, "taker_buy_quote": 100.77615}, {"ts": 1769998680000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 5700.1, "quote_volume": 423.86564, "trades": 14, "taker_buy_volume": 5156.3, "taker_buy_quote": 383.4613}, {"ts": 1769998740000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 1679.2, "quote_volume": 124.99445, "trades": 6, "taker_buy_volume": 1471.7, "taker_buy_quote": 109.55645}, {"ts": 1769998800000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 1662.7, "quote_volume": 123.92479, "trades": 9, "taker_buy_volume": 1271.2, "taker_buy_quote": 94.75804}, {"ts": 1769998860000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 1677.8, "quote_volume": 125.27406, "trades": 6, "taker_buy_volume": 1555.9, "taker_buy_quote": 116.18032}, {"ts": 1769998920000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 824.4, "quote_volume": 61.41093, "trades": 7, "taker_buy_volume": 498.8, "taker_buy_quote": 37.1606}, {"ts": 1769998980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999040000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 360.0, "quote_volume": 26.8438, "trades": 3, "taker_buy_volume": 241.2, "taker_buy_quote": 17.98132}, {"ts": 1769999100000, "open": 0.0746, "high": 0.0749, "low": 0.0746, "close": 0.0749, "volume": 7524.4, "quote_volume": 563.44585, "trades": 16, "taker_buy_volume": 7524.4, "taker_buy_quote": 563.44585}, {"ts": 1769999160000, "open": 0.0749, "high": 0.0751, "low": 0.0748, "close": 0.0751, "volume": 36032.7, "quote_volume": 2702.29426, "trades": 16, "taker_buy_volume": 35952.0, "taker_buy_quote": 2696.2579}, {"ts": 1769999220000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 18730.7, "quote_volume": 1408.54864, "trades": 13, "taker_buy_volume": 18730.7, "taker_buy_quote": 1408.54864}, {"ts": 1769999280000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1138.6, "quote_volume": 85.62272, "trades": 3, "taker_buy_volume": 119.6, "taker_buy_quote": 8.99392}, {"ts": 1769999340000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 8480.6, "quote_volume": 638.41396, "trades": 17, "taker_buy_volume": 6730.9, "taker_buy_quote": 506.82457}, {"ts": 1769999400000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 762.0, "quote_volume": 57.25901, "trades": 6, "taker_buy_volume": 208.8, "taker_buy_quote": 15.70176}, {"ts": 1769999460000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 6860.0, "quote_volume": 515.186, "trades": 6, "taker_buy_volume": 1932.1, "taker_buy_quote": 145.10071}, {"ts": 1769999520000, "open": 0.0751, "high": 0.0752, "low": 0.0748, "close": 0.0751, "volume": 18134.9, "quote_volume": 1359.47914, "trades": 64, "taker_buy_volume": 9015.3, "taker_buy_quote": 676.29762}, {"ts": 1769999580000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 2116.6, "quote_volume": 159.02039, "trades": 11, "taker_buy_volume": 848.7, "taker_buy_quote": 63.80083}, {"ts": 1769999640000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3245.8, "quote_volume": 243.11042, "trades": 6, "taker_buy_volume": 3123.2, "taker_buy_quote": 233.92768}, {"ts": 1769999700000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 48935.2, "quote_volume": 3660.102, "trades": 18, "taker_buy_volume": 27186.4, "taker_buy_quote": 2033.32832}, {"ts": 1769999760000, "open": 0.0746, "high": 0.0749, "low": 0.0746, "close": 0.0748, "volume": 21443.8, "quote_volume": 1603.70116, "trades": 40, "taker_buy_volume": 14094.8, "taker_buy_quote": 1054.14809}, {"ts": 1769999820000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 4048.6, "quote_volume": 303.15353, "trades": 25, "taker_buy_volume": 2116.9, "taker_buy_quote": 158.53187}, {"ts": 1769999880000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 4384.7, "quote_volume": 328.45168, "trades": 7, "taker_buy_volume": 498.4, "taker_buy_quote": 37.36781}, {"ts": 1769999940000, "open": 0.0749, "high": 0.0757, "low": 0.0749, "close": 0.0756, "volume": 91675.7, "quote_volume": 6925.43987, "trades": 44, "taker_buy_volume": 88475.6, "taker_buy_quote": 6683.39379}, {"ts": 1770000000000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 73240.7, "quote_volume": 5529.67285, "trades": 12, "taker_buy_volume": 4296.6, "taker_buy_quote": 324.3933}, {"ts": 1770000060000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 2718.7, "quote_volume": 205.08609, "trades": 8, "taker_buy_volume": 2474.3, "taker_buy_quote": 186.67035}, {"ts": 1770000120000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 4346.2, "quote_volume": 327.78098, "trades": 8, "taker_buy_volume": 3077.3, "taker_buy_quote": 232.02809}, {"ts": 1770000180000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 4676.4, "quote_volume": 352.60056, "trades": 7, "taker_buy_volume": 3657.3, "taker_buy_quote": 275.76042}, {"ts": 1770000240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000300000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 8907.8, "quote_volume": 670.75734, "trades": 9, "taker_buy_volume": 8545.6, "taker_buy_quote": 643.48368}, {"ts": 1770000360000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 890.1, "quote_volume": 67.02453, "trades": 6, "taker_buy_volume": 767.6, "taker_buy_quote": 57.80028}, {"ts": 1770000420000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 5912.8, "quote_volume": 444.08809, "trades": 6, "taker_buy_volume": 245.7, "taker_buy_quote": 18.47664}, {"ts": 1770000480000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1639.4, "quote_volume": 123.28288, "trades": 8, "taker_buy_volume": 615.0, "taker_buy_quote": 46.248}, {"ts": 1770000540000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 242.3, "quote_volume": 18.2575, "trades": 2, "taker_buy_volume": 242.3, "taker_buy_quote": 18.2575}, {"ts": 1770000600000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 246.8, "quote_volume": 18.58404, "trades": 3, "taker_buy_volume": 121.9, "taker_buy_quote": 9.17907}, {"ts": 1770000660000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 122.1, "quote_volume": 9.19413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000720000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 2178.1, "quote_volume": 163.95608, "trades": 6, "taker_buy_volume": 2054.8, "taker_buy_quote": 154.68392}, {"ts": 1770000780000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 4514.1, "quote_volume": 339.46032, "trades": 11, "taker_buy_volume": 2964.9, "taker_buy_quote": 222.96048}, {"ts": 1770000840000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 367.4, "quote_volume": 27.62848, "trades": 3, "taker_buy_volume": 244.8, "taker_buy_quote": 18.40896}, {"ts": 1770000900000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 606.2, "quote_volume": 45.50106, "trades": 5, "taker_buy_volume": 244.2, "taker_buy_quote": 18.315}, {"ts": 1770000960000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 243.9, "quote_volume": 18.31689, "trades": 2, "taker_buy_volume": 120.8, "taker_buy_quote": 9.07208}, {"ts": 1770001020000, "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.075, "volume": 63667.8, "quote_volume": 4765.24227, "trades": 27, "taker_buy_volume": 2404.6, "taker_buy_quote": 180.10431}, {"ts": 1770001080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1552.7, "quote_volume": 116.4525, "trades": 12, "taker_buy_volume": 607.7, "taker_buy_quote": 45.5775}, {"ts": 1770001140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 365.4, "quote_volume": 27.36846, "trades": 3, "taker_buy_volume": 246.1, "taker_buy_quote": 18.43289}, {"ts": 1770001200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1142.8, "quote_volume": 85.59572, "trades": 3, "taker_buy_volume": 1142.8, "taker_buy_quote": 85.59572}, {"ts": 1770001260000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 333.1, "quote_volume": 24.94022, "trades": 3, "taker_buy_volume": 243.4, "taker_buy_quote": 18.23066}, {"ts": 1770001320000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 966.0, "quote_volume": 72.2568, "trades": 4, "taker_buy_volume": 119.3, "taker_buy_quote": 8.92364}, {"ts": 1770001380000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 8359.9, "quote_volume": 624.32198, "trades": 18, "taker_buy_volume": 1581.0, "taker_buy_quote": 118.0887}, {"ts": 1770001440000, "open": 0.0747, "high": 0.075, "low": 0.0747, "close": 0.075, "volume": 8889.9, "quote_volume": 665.49121, "trades": 26, "taker_buy_volume": 6730.4, "taker_buy_quote": 503.87516}, {"ts": 1770001500000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 769.1, "quote_volume": 57.62471, "trades": 8, "taker_buy_volume": 384.1, "taker_buy_quote": 28.76909}, {"ts": 1770001560000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 1287.9, "quote_volume": 96.57336, "trades": 10, "taker_buy_volume": 616.9, "taker_buy_quote": 46.24836}, {"ts": 1770001620000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 2152.4, "quote_volume": 161.60891, "trades": 8, "taker_buy_volume": 489.5, "taker_buy_quote": 36.7371}, {"ts": 1770001680000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 711.0, "quote_volume": 53.38595, "trades": 6, "taker_buy_volume": 122.2, "taker_buy_quote": 9.17722}, {"ts": 1770001740000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 13579.9, "quote_volume": 1018.4925, "trades": 7, "taker_buy_volume": 123.9, "taker_buy_quote": 9.2925}, {"ts": 1770001800000, "open": 0.0749, "high": 0.0751, "low": 0.0748, "close": 0.075, "volume": 15687.3, "quote_volume": 1175.19755, "trades": 14, "taker_buy_volume": 8449.9, "taker_buy_quote": 633.7667}, {"ts": 1770001860000, "open": 0.0749, "high": 0.075, "low": 0.0747, "close": 0.0747, "volume": 12493.3, "quote_volume": 935.10404, "trades": 22, "taker_buy_volume": 5885.5, "taker_buy_quote": 440.88293}, {"ts": 1770001920000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 5920.1, "quote_volume": 442.07327, "trades": 15, "taker_buy_volume": 4334.0, "taker_buy_quote": 323.72538}, {"ts": 1770001980000, "open": 0.0747, "high": 0.0751, "low": 0.0747, "close": 0.0751, "volume": 14949.0, "quote_volume": 1119.8877, "trades": 11, "taker_buy_volume": 14701.9, "taker_buy_quote": 1101.37953}, {"ts": 1770002040000, "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.0748, "volume": 41805.2, "quote_volume": 3130.58593, "trades": 53, "taker_buy_volume": 5948.8, "taker_buy_quote": 445.47171}, {"ts": 1770002100000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 10181.2, "quote_volume": 761.46376, "trades": 9, "taker_buy_volume": 8915.6, "taker_buy_quote": 666.88688}, {"ts": 1770002160000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4142.7, "quote_volume": 309.04542, "trades": 23, "taker_buy_volume": 2970.1, "taker_buy_quote": 221.56946}, {"ts": 1770002220000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 9917.5, "quote_volume": 741.79254, "trades": 10, "taker_buy_volume": 5386.3, "taker_buy_quote": 402.87079}, {"ts": 1770002280000, "open": 0.0747, "high": 0.0748, "low": 0.0743, "close": 0.0743, "volume": 7651.5, "quote_volume": 569.98776, "trades": 15, "taker_buy_volume": 2946.0, "taker_buy_quote": 219.706}, {"ts": 1770002340000, "open": 0.0742, "high": 0.0746, "low": 0.0742, "close": 0.0745, "volume": 11023.6, "quote_volume": 819.78483, "trades": 31, "taker_buy_volume": 6410.5, "taker_buy_quote": 477.16624}, {"ts": 1770002400000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 7414.7, "quote_volume": 551.7899, "trades": 18, "taker_buy_volume": 4002.6, "taker_buy_quote": 297.91752}, {"ts": 1770002460000, "open": 0.0744, "high": 0.0744, "low": 0.0736, "close": 0.0738, "volume": 90545.7, "quote_volume": 6692.53167, "trades": 135, "taker_buy_volume": 19681.5, "taker_buy_quote": 1454.23952}, {"ts": 1770002520000, "open": 0.0739, "high": 0.0739, "low": 0.0731, "close": 0.0735, "volume": 174756.0, "quote_volume": 12825.61996, "trades": 144, "taker_buy_volume": 33469.9, "taker_buy_quote": 2462.63838}, {"ts": 1770002580000, "open": 0.0735, "high": 0.0735, "low": 0.0732, "close": 0.0733, "volume": 22357.7, "quote_volume": 1639.57687, "trades": 47, "taker_buy_volume": 7131.3, "taker_buy_quote": 523.26301}, {"ts": 1770002640000, "open": 0.0733, "high": 0.0739, "low": 0.0733, "close": 0.0738, "volume": 41007.0, "quote_volume": 3018.82779, "trades": 27, "taker_buy_volume": 38681.3, "taker_buy_quote": 2847.41931}, {"ts": 1770002700000, "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 2342.6, "quote_volume": 172.61295, "trades": 17, "taker_buy_volume": 1107.5, "taker_buy_quote": 81.58618}, {"ts": 1770002760000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 6517.7, "quote_volume": 478.87278, "trades": 22, "taker_buy_volume": 3099.7, "taker_buy_quote": 227.78247}, {"ts": 1770002820000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 7928.3, "quote_volume": 581.99325, "trades": 14, "taker_buy_volume": 804.3, "taker_buy_quote": 59.09165}, {"ts": 1770002880000, "open": 0.0734, "high": 0.0734, "low": 0.073, "close": 0.0731, "volume": 73681.0, "quote_volume": 5394.75979, "trades": 85, "taker_buy_volume": 6766.5, "taker_buy_quote": 495.43621}, {"ts": 1770002940000, "open": 0.0732, "high": 0.0732, "low": 0.0729, "close": 0.073, "volume": 20604.8, "quote_volume": 1504.44119, "trades": 25, "taker_buy_volume": 2985.9, "taker_buy_quote": 218.2171}, {"ts": 1770003000000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 4659.4, "quote_volume": 340.00369, "trades": 12, "taker_buy_volume": 3155.7, "taker_buy_quote": 230.38396}, {"ts": 1770003060000, "open": 0.0729, "high": 0.0729, "low": 0.0724, "close": 0.0727, "volume": 92083.9, "quote_volume": 6687.73457, "trades": 107, "taker_buy_volume": 38380.8, "taker_buy_quote": 2788.22171}, {"ts": 1770003120000, "open": 0.0726, "high": 0.0726, "low": 0.0722, "close": 0.0725, "volume": 45915.4, "quote_volume": 3322.67594, "trades": 48, "taker_buy_volume": 17942.8, "taker_buy_quote": 1299.37271}, {"ts": 1770003180000, "open": 0.0724, "high": 0.0731, "low": 0.0724, "close": 0.073, "volume": 32686.2, "quote_volume": 2379.9463, "trades": 60, "taker_buy_volume": 20978.1, "taker_buy_quote": 1528.40307}, {"ts": 1770003240000, "open": 0.0731, "high": 0.0731, "low": 0.0723, "close": 0.0726, "volume": 42220.6, "quote_volume": 3064.45793, "trades": 56, "taker_buy_volume": 11917.0, "taker_buy_quote": 866.61965}, {"ts": 1770003300000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 3569.7, "quote_volume": 258.72563, "trades": 10, "taker_buy_volume": 1250.3, "taker_buy_quote": 90.64675}, {"ts": 1770003360000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 15537.7, "quote_volume": 1126.05271, "trades": 21, "taker_buy_volume": 12652.0, "taker_buy_quote": 917.14791}, {"ts": 1770003420000, "open": 0.0725, "high": 0.0726, "low": 0.0723, "close": 0.0723, "volume": 23973.8, "quote_volume": 1735.61851, "trades": 18, "taker_buy_volume": 18765.5, "taker_buy_quote": 1358.89467}, {"ts": 1770003480000, "open": 0.0725, "high": 0.0726, "low": 0.0723, "close": 0.0723, "volume": 10848.3, "quote_volume": 786.48263, "trades": 8, "taker_buy_volume": 10616.5, "taker_buy_quote": 769.71161}, {"ts": 1770003540000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0722, "volume": 36478.4, "quote_volume": 2632.18574, "trades": 42, "taker_buy_volume": 11111.6, "taker_buy_quote": 802.28209}, {"ts": 1770003600000, "open": 0.0723, "high": 0.0726, "low": 0.0723, "close": 0.0725, "volume": 9673.2, "quote_volume": 699.81127, "trades": 14, "taker_buy_volume": 4639.4, "taker_buy_quote": 335.60773}, {"ts": 1770003660000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0726, "volume": 2563.4, "quote_volume": 185.82497, "trades": 16, "taker_buy_volume": 2228.4, "taker_buy_quote": 161.52875}, {"ts": 1770003720000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 7898.0, "quote_volume": 573.03408, "trades": 23, "taker_buy_volume": 4180.3, "taker_buy_quote": 303.40391}, {"ts": 1770003780000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 6264.3, "quote_volume": 453.79178, "trades": 13, "taker_buy_volume": 900.3, "taker_buy_quote": 65.27175}, {"ts": 1770003840000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 39278.1, "quote_volume": 2839.04977, "trades": 44, "taker_buy_volume": 11978.2, "taker_buy_quote": 867.04485}, {"ts": 1770003900000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 70677.6, "quote_volume": 5115.16046, "trades": 120, "taker_buy_volume": 53738.3, "taker_buy_quote": 3890.44907}, {"ts": 1770003960000, "open": 0.0725, "high": 0.0726, "low": 0.0723, "close": 0.0724, "volume": 21221.0, "quote_volume": 1535.36285, "trades": 26, "taker_buy_volume": 18449.9, "taker_buy_quote": 1334.55182}, {"ts": 1770004020000, "open": 0.0724, "high": 0.0731, "low": 0.0724, "close": 0.0731, "volume": 60728.7, "quote_volume": 4420.13656, "trades": 80, "taker_buy_volume": 48090.3, "taker_buy_quote": 3497.93542}, {"ts": 1770004080000, "open": 0.0732, "high": 0.0733, "low": 0.073, "close": 0.0732, "volume": 33567.7, "quote_volume": 2459.90674, "trades": 31, "taker_buy_volume": 15038.5, "taker_buy_quote": 1102.05126}, {"ts": 1770004140000, "open": 0.0733, "high": 0.0743, "low": 0.0733, "close": 0.0743, "volume": 97284.1, "quote_volume": 7186.86528, "trades": 93, "taker_buy_volume": 49516.9, "taker_buy_quote": 3658.24906}, {"ts": 1770004200000, "open": 0.0743, "high": 0.0743, "low": 0.0738, "close": 0.0738, "volume": 7104.9, "quote_volume": 525.4563, "trades": 27, "taker_buy_volume": 1877.1, "taker_buy_quote": 138.9294}, {"ts": 1770004260000, "open": 0.0738, "high": 0.074, "low": 0.0737, "close": 0.0739, "volume": 12675.7, "quote_volume": 935.31141, "trades": 23, "taker_buy_volume": 1782.5, "taker_buy_quote": 131.5865}, {"ts": 1770004320000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 7730.1, "quote_volume": 572.11733, "trades": 16, "taker_buy_volume": 2909.7, "taker_buy_quote": 215.4324}, {"ts": 1770004380000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 65541.0, "quote_volume": 4869.87171, "trades": 27, "taker_buy_volume": 2683.8, "taker_buy_quote": 199.39434}, {"ts": 1770004440000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 6106.6, "quote_volume": 453.40757, "trades": 21, "taker_buy_volume": 1335.9, "taker_buy_quote": 99.14855}, {"ts": 1770004500000, "open": 0.0742, "high": 0.0745, "low": 0.0742, "close": 0.0744, "volume": 10509.5, "quote_volume": 782.11875, "trades": 26, "taker_buy_volume": 9165.3, "taker_buy_quote": 682.19565}, {"ts": 1770004560000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 28371.2, "quote_volume": 2118.96735, "trades": 38, "taker_buy_volume": 23692.7, "taker_buy_quote": 1769.74686}, {"ts": 1770004620000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 20978.6, "quote_volume": 1561.6383, "trades": 17, "taker_buy_volume": 16456.9, "taker_buy_quote": 1224.91452}, {"ts": 1770004680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 502.1, "quote_volume": 37.40645, "trades": 7, "taker_buy_volume": 502.1, "taker_buy_quote": 37.40645}, {"ts": 1770004740000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 1862.6, "quote_volume": 138.7321, "trades": 6, "taker_buy_volume": 363.5, "taker_buy_quote": 27.06856}, {"ts": 1770004800000, "open": 0.0745, "high": 0.0746, "low": 0.0742, "close": 0.0742, "volume": 7521.3, "quote_volume": 558.56218, "trades": 15, "taker_buy_volume": 2034.0, "taker_buy_quote": 151.34393}, {"ts": 1770004860000, "open": 0.0743, "high": 0.0743, "low": 0.0738, "close": 0.074, "volume": 81593.6, "quote_volume": 6031.77003, "trades": 58, "taker_buy_volume": 4755.4, "taker_buy_quote": 351.81388}, {"ts": 1770004920000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 14854.6, "quote_volume": 1097.32747, "trades": 27, "taker_buy_volume": 13602.6, "taker_buy_quote": 1004.94558}, {"ts": 1770004980000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 4531.5, "quote_volume": 335.61627, "trades": 8, "taker_buy_volume": 1796.6, "taker_buy_quote": 133.10317}, {"ts": 1770005040000, "open": 0.0739, "high": 0.0739, "low": 0.0736, "close": 0.0736, "volume": 15927.1, "quote_volume": 1173.87101, "trades": 36, "taker_buy_volume": 6362.2, "taker_buy_quote": 468.98825}, {"ts": 1770005100000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 7463.3, "quote_volume": 549.10443, "trades": 11, "taker_buy_volume": 5765.1, "taker_buy_quote": 424.28673}, {"ts": 1770005160000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3053.7, "quote_volume": 224.44695, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005220000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 7159.8, "quote_volume": 525.11301, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005280000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 1935.3, "quote_volume": 142.08772, "trades": 9, "taker_buy_volume": 244.5, "taker_buy_quote": 17.97075}, {"ts": 1770005340000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005400000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 20388.2, "quote_volume": 1498.25, "trades": 15, "taker_buy_volume": 18222.9, "taker_buy_quote": 1339.05374}, {"ts": 1770005460000, "open": 0.0734, "high": 0.0734, "low": 0.073, "close": 0.073, "volume": 5683.5, "quote_volume": 415.64508, "trades": 18, "taker_buy_volume": 637.3, "taker_buy_quote": 46.5729}, {"ts": 1770005520000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 30094.9, "quote_volume": 2196.70005, "trades": 20, "taker_buy_volume": 29610.1, "taker_buy_quote": 2161.35813}, {"ts": 1770005580000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 246.0, "quote_volume": 17.94529, "trades": 2, "taker_buy_volume": 118.9, "taker_buy_quote": 8.6797}, {"ts": 1770005640000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 4532.0, "quote_volume": 331.25304, "trades": 6, "taker_buy_volume": 2867.1, "taker_buy_quote": 209.57263}, {"ts": 1770005700000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 16243.7, "quote_volume": 1187.41894, "trades": 8, "taker_buy_volume": 12376.5, "taker_buy_quote": 904.72662}, {"ts": 1770005760000, "open": 0.0731, "high": 0.0735, "low": 0.0731, "close": 0.0735, "volume": 9606.3, "quote_volume": 703.67271, "trades": 11, "taker_buy_volume": 8301.3, "taker_buy_quote": 608.01621}, {"ts": 1770005820000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 9305.6, "quote_volume": 684.16017, "trades": 20, "taker_buy_volume": 5217.2, "taker_buy_quote": 383.47631}, {"ts": 1770005880000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 4938.5, "quote_volume": 362.00133, "trades": 11, "taker_buy_volume": 623.5, "taker_buy_quote": 45.6402}, {"ts": 1770005940000, "open": 0.0732, "high": 0.0736, "low": 0.0732, "close": 0.0736, "volume": 2331.2, "quote_volume": 170.88598, "trades": 11, "taker_buy_volume": 708.8, "taker_buy_quote": 52.04786}, {"ts": 1770006000000, "open": 0.0736, "high": 0.0736, "low": 0.0733, "close": 0.0733, "volume": 10530.2, "quote_volume": 773.73584, "trades": 35, "taker_buy_volume": 2711.7, "taker_buy_quote": 199.27786}, {"ts": 1770006060000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 16039.0, "quote_volume": 1178.97514, "trades": 19, "taker_buy_volume": 12970.6, "taker_buy_quote": 953.32474}, {"ts": 1770006120000, "open": 0.0737, "high": 0.074, "low": 0.0737, "close": 0.074, "volume": 22319.9, "quote_volume": 1648.87398, "trades": 16, "taker_buy_volume": 20524.3, "taker_buy_quote": 1516.1095}, {"ts": 1770006180000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 3543.2, "quote_volume": 262.08463, "trades": 9, "taker_buy_volume": 744.9, "taker_buy_quote": 55.11053}, {"ts": 1770006240000, "open": 0.074, "high": 0.0748, "low": 0.074, "close": 0.0746, "volume": 107004.2, "quote_volume": 7972.35946, "trades": 72, "taker_buy_volume": 60362.8, "taker_buy_quote": 4495.46437}, {"ts": 1770006300000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 47578.8, "quote_volume": 3549.50994, "trades": 48, "taker_buy_volume": 37789.6, "taker_buy_quote": 2819.37142}, {"ts": 1770006360000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 6909.8, "quote_volume": 516.7539, "trades": 16, "taker_buy_volume": 3079.0, "taker_buy_quote": 230.32285}, {"ts": 1770006420000, "open": 0.0747, "high": 0.0749, "low": 0.0746, "close": 0.0749, "volume": 13189.6, "quote_volume": 985.11996, "trades": 23, "taker_buy_volume": 9974.2, "taker_buy_quote": 744.81118}, {"ts": 1770006480000, "open": 0.0748, "high": 0.0748, "low": 0.0745, "close": 0.0746, "volume": 30581.0, "quote_volume": 2278.75415, "trades": 21, "taker_buy_volume": 1387.1, "taker_buy_quote": 103.47766}, {"ts": 1770006540000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 11807.2, "quote_volume": 880.86741, "trades": 18, "taker_buy_volume": 1757.4, "taker_buy_quote": 131.15233}, {"ts": 1770006600000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 1548.3, "quote_volume": 115.81555, "trades": 10, "taker_buy_volume": 763.4, "taker_buy_quote": 57.14179}, {"ts": 1770006660000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 10218.6, "quote_volume": 766.12599, "trades": 15, "taker_buy_volume": 8463.6, "taker_buy_quote": 634.6275}, {"ts": 1770006720000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 9252.3, "quote_volume": 691.24449, "trades": 20, "taker_buy_volume": 609.6, "taker_buy_quote": 45.53732}, {"ts": 1770006780000, "open": 0.0747, "high": 0.0751, "low": 0.0747, "close": 0.0751, "volume": 5533.1, "quote_volume": 414.8261, "trades": 9, "taker_buy_volume": 5533.1, "taker_buy_quote": 414.8261}, {"ts": 1770006840000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 2665.7, "quote_volume": 199.71032, "trades": 9, "taker_buy_volume": 869.1, "taker_buy_quote": 65.09559}, {"ts": 1770006900000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 9047.0, "quote_volume": 677.25985, "trades": 17, "taker_buy_volume": 3409.1, "taker_buy_quote": 255.05866}, {"ts": 1770006960000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4276.8, "quote_volume": 319.90464, "trades": 24, "taker_buy_volume": 3170.5, "taker_buy_quote": 237.1534}, {"ts": 1770007020000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 2294.7, "quote_volume": 171.43357, "trades": 7, "taker_buy_volume": 725.9, "taker_buy_quote": 54.23707}, {"ts": 1770007080000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 1155.7, "quote_volume": 86.4268, "trades": 12, "taker_buy_volume": 773.6, "taker_buy_quote": 57.84572}, {"ts": 1770007140000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 853.8, "quote_volume": 63.87246, "trades": 9, "taker_buy_volume": 469.0, "taker_buy_quote": 35.08942}, {"ts": 1770007200000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 1743.1, "quote_volume": 130.36429, "trades": 10, "taker_buy_volume": 192.7, "taker_buy_quote": 14.41396}, {"ts": 1770007260000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 7988.1, "quote_volume": 595.75543, "trades": 34, "taker_buy_volume": 2363.8, "taker_buy_quote": 176.33232}, {"ts": 1770007320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 971.0, "quote_volume": 72.4366, "trades": 11, "taker_buy_volume": 584.5, "taker_buy_quote": 43.6037}, {"ts": 1770007380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3324.6, "quote_volume": 247.6827, "trades": 13, "taker_buy_volume": 3062.1, "taker_buy_quote": 228.12645}, {"ts": 1770007440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2519.2, "quote_volume": 187.6804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4227.6, "quote_volume": 314.53344, "trades": 11, "taker_buy_volume": 2730.1, "taker_buy_quote": 203.11944}, {"ts": 1770007560000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 65902.0, "quote_volume": 4890.96871, "trades": 35, "taker_buy_volume": 14859.8, "taker_buy_quote": 1103.81558}, {"ts": 1770007620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3568.9, "quote_volume": 264.81238, "trades": 1, "taker_buy_volume": 3568.9, "taker_buy_quote": 264.81238}, {"ts": 1770007680000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 3424.4, "quote_volume": 253.96635, "trades": 10, "taker_buy_volume": 3179.5, "taker_buy_quote": 235.80725}, {"ts": 1770007740000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007800000, "open": 0.074, "high": 0.0743, "low": 0.074, "close": 0.0743, "volume": 40503.0, "quote_volume": 3007.69831, "trades": 35, "taker_buy_volume": 33324.3, "taker_buy_quote": 2474.58733}, {"ts": 1770007860000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 8474.9, "quote_volume": 630.01927, "trades": 14, "taker_buy_volume": 8474.9, "taker_buy_quote": 630.01927}, {"ts": 1770007920000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0744, "volume": 9957.0, "quote_volume": 741.73206, "trades": 25, "taker_buy_volume": 5745.0, "taker_buy_quote": 427.87652}, {"ts": 1770007980000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1663.5, "quote_volume": 123.59805, "trades": 4, "taker_buy_volume": 122.7, "taker_buy_quote": 9.11661}, {"ts": 1770008040000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 123.7, "quote_volume": 9.17854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008100000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1548.0, "quote_volume": 114.8616, "trades": 3, "taker_buy_volume": 1423.9, "taker_buy_quote": 105.65338}, {"ts": 1770008160000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1081.4, "quote_volume": 80.13174, "trades": 6, "taker_buy_volume": 371.9, "taker_buy_quote": 27.55779}, {"ts": 1770008220000, "open": 0.074, "high": 0.0743, "low": 0.074, "close": 0.0743, "volume": 18246.5, "quote_volume": 1354.73835, "trades": 27, "taker_buy_volume": 13768.4, "taker_buy_quote": 1022.09554}, {"ts": 1770008280000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 1544.5, "quote_volume": 114.58997, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008340000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 652.2, "quote_volume": 48.28545, "trades": 4, "taker_buy_volume": 226.5, "taker_buy_quote": 16.78365}, {"ts": 1770008400000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1667.6, "quote_volume": 123.23564, "trades": 6, "taker_buy_volume": 120.2, "taker_buy_quote": 8.88278}, {"ts": 1770008460000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 13266.6, "quote_volume": 983.15365, "trades": 11, "taker_buy_volume": 10445.2, "taker_buy_quote": 774.08791}, {"ts": 1770008520000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 1985.2, "quote_volume": 146.65165, "trades": 15, "taker_buy_volume": 638.8, "taker_buy_quote": 47.19522}, {"ts": 1770008580000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 7200.4, "quote_volume": 532.06499, "trades": 7, "taker_buy_volume": 6878.0, "taker_buy_quote": 508.27187}, {"ts": 1770008640000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 5888.2, "quote_volume": 434.6475, "trades": 7, "taker_buy_volume": 4970.5, "taker_buy_quote": 366.8969}, {"ts": 1770008700000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2729.0, "quote_volume": 201.6731, "trades": 3, "taker_buy_volume": 2610.0, "taker_buy_quote": 192.879}, {"ts": 1770008760000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 2781.1, "quote_volume": 205.36829, "trades": 6, "taker_buy_volume": 768.3, "taker_buy_quote": 56.77737}, {"ts": 1770008820000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 1363.2, "quote_volume": 100.50285, "trades": 10, "taker_buy_volume": 249.3, "taker_buy_quote": 18.38585}, {"ts": 1770008880000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 7595.3, "quote_volume": 560.38657, "trades": 16, "taker_buy_volume": 5886.8, "taker_buy_quote": 434.44584}, {"ts": 1770008940000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 38644.6, "quote_volume": 2840.81994, "trades": 15, "taker_buy_volume": 2971.9, "taker_buy_quote": 218.73165}, {"ts": 1770009000000, "open": 0.0736, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 11270.1, "quote_volume": 828.99376, "trades": 18, "taker_buy_volume": 5584.7, "taker_buy_quote": 410.90378}, {"ts": 1770009060000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 148.7, "quote_volume": 10.92945, "trades": 1, "taker_buy_volume": 148.7, "taker_buy_quote": 10.92945}, {"ts": 1770009120000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 558.2, "quote_volume": 40.97188, "trades": 6, "taker_buy_volume": 239.5, "taker_buy_quote": 17.5793}, {"ts": 1770009180000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2598.5, "quote_volume": 190.7299, "trades": 10, "taker_buy_volume": 1436.0, "taker_buy_quote": 105.4024}, {"ts": 1770009240000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 346.4, "quote_volume": 25.4604, "trades": 3, "taker_buy_volume": 346.4, "taker_buy_quote": 25.4604}, {"ts": 1770009300000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 9061.5, "quote_volume": 665.16315, "trades": 15, "taker_buy_volume": 485.1, "taker_buy_quote": 35.63073}, {"ts": 1770009360000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 1543.2, "quote_volume": 113.25884, "trades": 4, "taker_buy_volume": 122.6, "taker_buy_quote": 8.99884}, {"ts": 1770009420000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 13365.0, "quote_volume": 978.02038, "trades": 24, "taker_buy_volume": 12512.6, "taker_buy_quote": 915.63681}, {"ts": 1770009480000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 7998.8, "quote_volume": 586.41394, "trades": 17, "taker_buy_volume": 6203.8, "taker_buy_quote": 454.78752}, {"ts": 1770009540000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 38704.1, "quote_volume": 2835.48215, "trades": 30, "taker_buy_volume": 36910.1, "taker_buy_quote": 2704.16135}, {"ts": 1770009600000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 1997.4, "quote_volume": 146.397, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009660000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 901.9, "quote_volume": 65.98493, "trades": 12, "taker_buy_volume": 657.8, "taker_buy_quote": 48.12885}, {"ts": 1770009720000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1145.6, "quote_volume": 83.74336, "trades": 3, "taker_buy_volume": 1145.6, "taker_buy_quote": 83.74336}, {"ts": 1770009780000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 1668.1, "quote_volume": 122.09275, "trades": 4, "taker_buy_volume": 120.2, "taker_buy_quote": 8.79864}, {"ts": 1770009840000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 15292.1, "quote_volume": 1116.41214, "trades": 27, "taker_buy_volume": 3429.5, "taker_buy_quote": 250.3654}, {"ts": 1770009900000, "open": 0.073, "high": 0.0733, "low": 0.073, "close": 0.0732, "volume": 11740.4, "quote_volume": 859.53768, "trades": 19, "taker_buy_volume": 6405.6, "taker_buy_quote": 469.11499}, {"ts": 1770009960000, "open": 0.0732, "high": 0.0732, "low": 0.0726, "close": 0.0726, "volume": 134510.4, "quote_volume": 9791.13803, "trades": 71, "taker_buy_volume": 4627.8, "taker_buy_quote": 336.75554}, {"ts": 1770010020000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 2507.6, "quote_volume": 182.08185, "trades": 13, "taker_buy_volume": 724.3, "taker_buy_quote": 52.61427}, {"ts": 1770010080000, "open": 0.0725, "high": 0.0726, "low": 0.0723, "close": 0.0725, "volume": 23708.5, "quote_volume": 1718.35544, "trades": 43, "taker_buy_volume": 5483.0, "taker_buy_quote": 397.45719}, {"ts": 1770010140000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 6172.1, "quote_volume": 448.09446, "trades": 21, "taker_buy_volume": 4440.1, "taker_buy_quote": 322.35126}, {"ts": 1770010200000, "open": 0.0726, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 2415.3, "quote_volume": 175.27036, "trades": 9, "taker_buy_volume": 990.2, "taker_buy_quote": 71.95061}, {"ts": 1770010260000, "open": 0.0727, "high": 0.0728, "low": 0.0725, "close": 0.0725, "volume": 1698.8, "quote_volume": 123.42733, "trades": 10, "taker_buy_volume": 539.0, "taker_buy_quote": 39.17764}, {"ts": 1770010320000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 1264.7, "quote_volume": 91.90679, "trades": 10, "taker_buy_volume": 727.2, "taker_buy_quote": 52.83054}, {"ts": 1770010380000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 15069.9, "quote_volume": 1098.42689, "trades": 18, "taker_buy_volume": 13591.7, "taker_buy_quote": 990.67832}, {"ts": 1770010440000, "open": 0.0728, "high": 0.0728, "low": 0.0726, "close": 0.0726, "volume": 3994.1, "quote_volume": 290.29378, "trades": 15, "taker_buy_volume": 2343.0, "taker_buy_quote": 170.27265}, {"ts": 1770010500000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 857.0, "quote_volume": 62.3039, "trades": 8, "taker_buy_volume": 367.0, "taker_buy_quote": 26.6809}, {"ts": 1770010560000, "open": 0.0727, "high": 0.0727, "low": 0.0724, "close": 0.0724, "volume": 4510.2, "quote_volume": 326.8465, "trades": 18, "taker_buy_volume": 1854.4, "taker_buy_quote": 134.35045}, {"ts": 1770010620000, "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 3692.1, "quote_volume": 267.36528, "trades": 12, "taker_buy_volume": 2471.3, "taker_buy_quote": 179.06458}, {"ts": 1770010680000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 8644.5, "quote_volume": 627.32052, "trades": 28, "taker_buy_volume": 3793.7, "taker_buy_quote": 275.31209}, {"ts": 1770010740000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 40729.4, "quote_volume": 2952.85705, "trades": 24, "taker_buy_volume": 27563.6, "taker_buy_quote": 1998.34862}, {"ts": 1770010800000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 6671.0, "quote_volume": 483.82932, "trades": 12, "taker_buy_volume": 2187.3, "taker_buy_quote": 158.63057}, {"ts": 1770010860000, "open": 0.0727, "high": 0.0728, "low": 0.0726, "close": 0.0726, "volume": 3625.7, "quote_volume": 263.66197, "trades": 15, "taker_buy_volume": 2773.5, "taker_buy_quote": 201.69502}, {"ts": 1770010920000, "open": 0.0726, "high": 0.0729, "low": 0.0726, "close": 0.0729, "volume": 3170.9, "quote_volume": 230.57748, "trades": 10, "taker_buy_volume": 1328.7, "taker_buy_quote": 96.64954}, {"ts": 1770010980000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 20572.6, "quote_volume": 1497.38713, "trades": 33, "taker_buy_volume": 4486.3, "taker_buy_quote": 326.3434}, {"ts": 1770011040000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 2071.9, "quote_volume": 150.66627, "trades": 13, "taker_buy_volume": 585.1, "taker_buy_quote": 42.5564}, {"ts": 1770011100000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 3797.3, "quote_volume": 276.59371, "trades": 16, "taker_buy_volume": 3208.5, "taker_buy_quote": 233.72907}, {"ts": 1770011160000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 12090.5, "quote_volume": 879.55556, "trades": 27, "taker_buy_volume": 1727.0, "taker_buy_quote": 125.70127}, {"ts": 1770011220000, "open": 0.0728, "high": 0.0728, "low": 0.0724, "close": 0.0724, "volume": 93378.4, "quote_volume": 6769.26701, "trades": 80, "taker_buy_volume": 27627.5, "taker_buy_quote": 2002.22139}, {"ts": 1770011280000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 59565.1, "quote_volume": 4312.69928, "trades": 22, "taker_buy_volume": 40058.0, "taker_buy_quote": 2900.38524}, {"ts": 1770011340000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 5634.5, "quote_volume": 409.3565, "trades": 13, "taker_buy_volume": 2960.8, "taker_buy_quote": 214.97851}, {"ts": 1770011400000, "open": 0.0728, "high": 0.0732, "low": 0.0727, "close": 0.0731, "volume": 52613.1, "quote_volume": 3843.04378, "trades": 57, "taker_buy_volume": 41434.6, "taker_buy_quote": 3027.3425}, {"ts": 1770011460000, "open": 0.0732, "high": 0.0733, "low": 0.0729, "close": 0.073, "volume": 36372.8, "quote_volume": 2656.22483, "trades": 38, "taker_buy_volume": 9199.3, "taker_buy_quote": 673.05103}, {"ts": 1770011520000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 2904.6, "quote_volume": 211.79391, "trades": 16, "taker_buy_volume": 1218.6, "taker_buy_quote": 88.88451}, {"ts": 1770011580000, "open": 0.073, "high": 0.073, "low": 0.0724, "close": 0.0724, "volume": 27347.1, "quote_volume": 1986.51905, "trades": 31, "taker_buy_volume": 2790.2, "taker_buy_quote": 202.8902}, {"ts": 1770011640000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 1793.1, "quote_volume": 130.16687, "trades": 5, "taker_buy_volume": 1670.1, "taker_buy_quote": 121.23707}, {"ts": 1770011700000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 3240.0, "quote_volume": 235.85959, "trades": 18, "taker_buy_volume": 2390.6, "taker_buy_quote": 174.02327}, {"ts": 1770011760000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 969.3, "quote_volume": 70.45578, "trades": 7, "taker_buy_volume": 243.8, "taker_buy_quote": 17.72426}, {"ts": 1770011820000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2651.4, "quote_volume": 192.49164, "trades": 12, "taker_buy_volume": 2037.7, "taker_buy_quote": 147.93702}, {"ts": 1770011880000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 3506.0, "quote_volume": 254.60094, "trades": 8, "taker_buy_volume": 488.1, "taker_buy_quote": 35.47261}, {"ts": 1770011940000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 19826.8, "quote_volume": 1445.32497, "trades": 10, "taker_buy_volume": 19580.9, "taker_buy_quote": 1427.43558}, {"ts": 1770012000000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 18289.4, "quote_volume": 1329.67797, "trades": 29, "taker_buy_volume": 11660.3, "taker_buy_quote": 847.72312}, {"ts": 1770012060000, "open": 0.0727, "high": 0.0727, "low": 0.0723, "close": 0.0724, "volume": 14052.5, "quote_volume": 1019.71008, "trades": 49, "taker_buy_volume": 4970.1, "taker_buy_quote": 360.47337}, {"ts": 1770012120000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 16343.3, "quote_volume": 1183.25492, "trades": 35, "taker_buy_volume": 14195.3, "taker_buy_quote": 1027.73972}, {"ts": 1770012180000, "open": 0.0723, "high": 0.0724, "low": 0.072, "close": 0.0724, "volume": 58307.9, "quote_volume": 4203.58157, "trades": 65, "taker_buy_volume": 5736.7, "taker_buy_quote": 413.8553}, {"ts": 1770012240000, "open": 0.0723, "high": 0.0726, "low": 0.0722, "close": 0.0726, "volume": 6580.0, "quote_volume": 476.93448, "trades": 21, "taker_buy_volume": 2521.4, "taker_buy_quote": 182.85464}, {"ts": 1770012300000, "open": 0.0725, "high": 0.0728, "low": 0.0725, "close": 0.0726, "volume": 56362.6, "quote_volume": 4096.69438, "trades": 35, "taker_buy_volume": 50178.0, "taker_buy_quote": 3647.36985}, {"ts": 1770012360000, "open": 0.0726, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 11403.0, "quote_volume": 827.53959, "trades": 18, "taker_buy_volume": 765.2, "taker_buy_quote": 55.54507}, {"ts": 1770012420000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 2532.3, "quote_volume": 184.2779, "trades": 13, "taker_buy_volume": 2042.3, "taker_buy_quote": 148.63042}, {"ts": 1770012480000, "open": 0.0727, "high": 0.073, "low": 0.0727, "close": 0.073, "volume": 28095.1, "quote_volume": 2049.81965, "trades": 27, "taker_buy_volume": 22659.2, "taker_buy_quote": 1653.0114}, {"ts": 1770012540000, "open": 0.073, "high": 0.073, "low": 0.0727, "close": 0.0729, "volume": 80609.5, "quote_volume": 5878.24302, "trades": 51, "taker_buy_volume": 36785.1, "taker_buy_quote": 2683.88105}, {"ts": 1770012600000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 601.5, "quote_volume": 43.78914, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012660000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 1588.7, "quote_volume": 115.64502, "trades": 7, "taker_buy_volume": 1348.0, "taker_buy_quote": 98.12206}, {"ts": 1770012720000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 16868.3, "quote_volume": 1226.60303, "trades": 14, "taker_buy_volume": 650.3, "taker_buy_quote": 47.35857}, {"ts": 1770012780000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 2002.7, "quote_volume": 145.63003, "trades": 10, "taker_buy_volume": 1228.3, "taker_buy_quote": 89.33115}, {"ts": 1770012840000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 123.5, "quote_volume": 8.9908, "trades": 1, "taker_buy_volume": 123.5, "taker_buy_quote": 8.9908}, {"ts": 1770012900000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 9646.5, "quote_volume": 702.9699, "trades": 16, "taker_buy_volume": 7774.9, "taker_buy_quote": 566.72969}, {"ts": 1770012960000, "open": 0.0728, "high": 0.0734, "low": 0.0728, "close": 0.0734, "volume": 23740.7, "quote_volume": 1734.77858, "trades": 42, "taker_buy_volume": 8556.5, "taker_buy_quote": 625.88394}, {"ts": 1770013020000, "open": 0.0735, "high": 0.0736, "low": 0.0733, "close": 0.0733, "volume": 40337.8, "quote_volume": 2968.46605, "trades": 23, "taker_buy_volume": 39378.1, "taker_buy_quote": 2897.97633}, {"ts": 1770013080000, "open": 0.0732, "high": 0.0734, "low": 0.0731, "close": 0.0734, "volume": 7013.8, "quote_volume": 513.31993, "trades": 17, "taker_buy_volume": 1915.2, "taker_buy_quote": 140.12331}, {"ts": 1770013140000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 2780.2, "quote_volume": 204.43758, "trades": 16, "taker_buy_volume": 2155.2, "taker_buy_quote": 158.5502}, {"ts": 1770013200000, "open": 0.0736, "high": 0.0736, "low": 0.0733, "close": 0.0733, "volume": 4440.0, "quote_volume": 326.1978, "trades": 18, "taker_buy_volume": 734.9, "taker_buy_quote": 53.96552}, {"ts": 1770013260000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 2271.1, "quote_volume": 166.73542, "trades": 13, "taker_buy_volume": 1904.7, "taker_buy_quote": 139.84166}, {"ts": 1770013320000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 15588.5, "quote_volume": 1144.12294, "trades": 15, "taker_buy_volume": 11488.3, "taker_buy_quote": 843.24122}, {"ts": 1770013380000, "open": 0.0734, "high": 0.0734, "low": 0.0731, "close": 0.0731, "volume": 2285.5, "quote_volume": 167.5298, "trades": 7, "taker_buy_volume": 120.2, "taker_buy_quote": 8.78662}, {"ts": 1770013440000, "open": 0.0732, "high": 0.0735, "low": 0.0732, "close": 0.0732, "volume": 37215.9, "quote_volume": 2731.28262, "trades": 60, "taker_buy_volume": 35275.1, "taker_buy_quote": 2589.01387}, {"ts": 1770013500000, "open": 0.0732, "high": 0.0732, "low": 0.0728, "close": 0.0728, "volume": 6152.0, "quote_volume": 449.05553, "trades": 27, "taker_buy_volume": 841.5, "taker_buy_quote": 61.34494}, {"ts": 1770013560000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 11170.0, "quote_volume": 812.24818, "trades": 33, "taker_buy_volume": 2959.7, "taker_buy_quote": 215.25093}, {"ts": 1770013620000, "open": 0.0728, "high": 0.0731, "low": 0.0728, "close": 0.0729, "volume": 39119.4, "quote_volume": 2855.73774, "trades": 84, "taker_buy_volume": 32930.8, "taker_buy_quote": 2404.35323}, {"ts": 1770013680000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3460.5, "quote_volume": 252.6165, "trades": 10, "taker_buy_volume": 3460.5, "taker_buy_quote": 252.6165}, {"ts": 1770013740000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 3322.7, "quote_volume": 242.88937, "trades": 9, "taker_buy_volume": 1735.9, "taker_buy_quote": 126.89429}, {"ts": 1770013800000, "open": 0.0731, "high": 0.0734, "low": 0.073, "close": 0.0733, "volume": 16497.6, "quote_volume": 1206.42401, "trades": 16, "taker_buy_volume": 15286.5, "taker_buy_quote": 1117.77767}, {"ts": 1770013860000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 590.4, "quote_volume": 43.24188, "trades": 6, "taker_buy_volume": 240.9, "taker_buy_quote": 17.64609}, {"ts": 1770013920000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 2860.3, "quote_volume": 209.49459, "trades": 15, "taker_buy_volume": 604.5, "taker_buy_quote": 44.2618}, {"ts": 1770013980000, "open": 0.0732, "high": 0.0733, "low": 0.0727, "close": 0.0728, "volume": 90143.9, "quote_volume": 6577.95829, "trades": 57, "taker_buy_volume": 7622.1, "taker_buy_quote": 557.37414}, {"ts": 1770014040000, "open": 0.0729, "high": 0.0732, "low": 0.0728, "close": 0.073, "volume": 87464.1, "quote_volume": 6388.4868, "trades": 75, "taker_buy_volume": 70571.4, "taker_buy_quote": 5154.86753}, {"ts": 1770014100000, "open": 0.073, "high": 0.073, "low": 0.0725, "close": 0.0726, "volume": 45891.2, "quote_volume": 3336.11524, "trades": 64, "taker_buy_volume": 9482.3, "taker_buy_quote": 689.28246}, {"ts": 1770014160000, "open": 0.0727, "high": 0.0728, "low": 0.0726, "close": 0.0726, "volume": 20398.0, "quote_volume": 1481.55721, "trades": 40, "taker_buy_volume": 4332.9, "taker_buy_quote": 314.97379}, {"ts": 1770014220000, "open": 0.0725, "high": 0.0726, "low": 0.0723, "close": 0.0725, "volume": 32005.1, "quote_volume": 2317.75578, "trades": 90, "taker_buy_volume": 11910.6, "taker_buy_quote": 862.69725}, {"ts": 1770014280000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 19185.7, "quote_volume": 1393.56737, "trades": 28, "taker_buy_volume": 18313.9, "taker_buy_quote": 1330.32282}, {"ts": 1770014340000, "open": 0.0726, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 4903.3, "quote_volume": 356.02178, "trades": 25, "taker_buy_volume": 4138.0, "taker_buy_quote": 300.48869}, {"ts": 1770014400000, "open": 0.0727, "high": 0.0732, "low": 0.0727, "close": 0.0732, "volume": 69729.1, "quote_volume": 5085.22397, "trades": 66, "taker_buy_volume": 61240.8, "taker_buy_quote": 4465.89461}, {"ts": 1770014460000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 17403.2, "quote_volume": 1273.91154, "trades": 35, "taker_buy_volume": 9547.2, "taker_buy_quote": 699.33862}, {"ts": 1770014520000, "open": 0.0734, "high": 0.0749, "low": 0.0734, "close": 0.0748, "volume": 228455.4, "quote_volume": 16978.05034, "trades": 200, "taker_buy_volume": 147052.8, "taker_buy_quote": 10928.68364}, {"ts": 1770014580000, "open": 0.0748, "high": 0.0753, "low": 0.0747, "close": 0.0748, "volume": 114608.9, "quote_volume": 8597.26343, "trades": 145, "taker_buy_volume": 74823.6, "taker_buy_quote": 5615.16002}, {"ts": 1770014640000, "open": 0.0748, "high": 0.0748, "low": 0.0744, "close": 0.0744, "volume": 58242.2, "quote_volume": 4339.59092, "trades": 79, "taker_buy_volume": 35967.4, "taker_buy_quote": 2678.78218}, {"ts": 1770014700000, "open": 0.0744, "high": 0.0745, "low": 0.0739, "close": 0.074, "volume": 38673.1, "quote_volume": 2871.51375, "trades": 57, "taker_buy_volume": 18641.7, "taker_buy_quote": 1386.61069}, {"ts": 1770014760000, "open": 0.0741, "high": 0.0749, "low": 0.0741, "close": 0.0747, "volume": 43547.0, "quote_volume": 3250.65072, "trades": 72, "taker_buy_volume": 22973.0, "taker_buy_quote": 1712.69686}, {"ts": 1770014820000, "open": 0.0748, "high": 0.0749, "low": 0.0743, "close": 0.0743, "volume": 8508.7, "quote_volume": 636.01271, "trades": 22, "taker_buy_volume": 5053.1, "taker_buy_quote": 378.08189}, {"ts": 1770014880000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 13464.6, "quote_volume": 998.22335, "trades": 18, "taker_buy_volume": 2938.9, "taker_buy_quote": 218.2089}, {"ts": 1770014940000, "open": 0.0742, "high": 0.0746, "low": 0.0742, "close": 0.0746, "volume": 107196.2, "quote_volume": 7977.35589, "trades": 58, "taker_buy_volume": 77407.0, "taker_buy_quote": 5761.73854}, {"ts": 1770015000000, "open": 0.0744, "high": 0.0746, "low": 0.0743, "close": 0.0745, "volume": 13745.0, "quote_volume": 1021.93353, "trades": 10, "taker_buy_volume": 11055.7, "taker_buy_quote": 821.47466}, {"ts": 1770015060000, "open": 0.0745, "high": 0.0749, "low": 0.0745, "close": 0.0749, "volume": 3059.6, "quote_volume": 228.70722, "trades": 10, "taker_buy_volume": 2132.5, "taker_buy_quote": 159.61405}, {"ts": 1770015120000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 12487.0, "quote_volume": 935.97498, "trades": 16, "taker_buy_volume": 9146.4, "taker_buy_quote": 685.6094}, {"ts": 1770015180000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 36505.9, "quote_volume": 2741.1627, "trades": 18, "taker_buy_volume": 32066.3, "taker_buy_quote": 2408.14284}, {"ts": 1770015240000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 21637.7, "quote_volume": 1624.36345, "trades": 29, "taker_buy_volume": 13061.2, "taker_buy_quote": 980.96948}, {"ts": 1770015300000, "open": 0.0751, "high": 0.0751, "low": 0.0747, "close": 0.0748, "volume": 36754.2, "quote_volume": 2752.36806, "trades": 31, "taker_buy_volume": 19058.1, "taker_buy_quote": 1426.03932}, {"ts": 1770015360000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 1840.4, "quote_volume": 137.80186, "trades": 12, "taker_buy_volume": 1149.0, "taker_buy_quote": 86.036}, {"ts": 1770015420000, "open": 0.0749, "high": 0.0757, "low": 0.0749, "close": 0.0754, "volume": 179047.6, "quote_volume": 13499.03349, "trades": 112, "taker_buy_volume": 106281.2, "taker_buy_quote": 8005.87802}, {"ts": 1770015480000, "open": 0.0754, "high": 0.0756, "low": 0.0752, "close": 0.0754, "volume": 51913.2, "quote_volume": 3915.10311, "trades": 53, "taker_buy_volume": 47620.8, "taker_buy_quote": 3591.66707}, {"ts": 1770015540000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 2287.7, "quote_volume": 172.67175, "trades": 9, "taker_buy_volume": 2167.8, "taker_buy_quote": 163.6193}, {"ts": 1770015600000, "open": 0.0755, "high": 0.076, "low": 0.0755, "close": 0.0758, "volume": 26033.6, "quote_volume": 1974.86843, "trades": 25, "taker_buy_volume": 20725.2, "taker_buy_quote": 1572.21824}, {"ts": 1770015660000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 2896.7, "quote_volume": 219.4681, "trades": 19, "taker_buy_volume": 747.9, "taker_buy_quote": 56.64711}, {"ts": 1770015720000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 13900.2, "quote_volume": 1053.37828, "trades": 22, "taker_buy_volume": 11640.4, "taker_buy_quote": 882.2924}, {"ts": 1770015780000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 69617.6, "quote_volume": 5289.56418, "trades": 60, "taker_buy_volume": 64842.3, "taker_buy_quote": 4926.77017}, {"ts": 1770015840000, "open": 0.0759, "high": 0.0762, "low": 0.0759, "close": 0.0762, "volume": 35867.9, "quote_volume": 2727.37752, "trades": 46, "taker_buy_volume": 32806.0, "taker_buy_quote": 2494.81553}, {"ts": 1770015900000, "open": 0.0762, "high": 0.0764, "low": 0.0761, "close": 0.0763, "volume": 24465.6, "quote_volume": 1864.97172, "trades": 32, "taker_buy_volume": 9649.2, "taker_buy_quote": 735.8516}, {"ts": 1770015960000, "open": 0.0763, "high": 0.0767, "low": 0.0763, "close": 0.0767, "volume": 21706.2, "quote_volume": 1663.06976, "trades": 34, "taker_buy_volume": 14959.7, "taker_buy_quote": 1146.45852}, {"ts": 1770016020000, "open": 0.0768, "high": 0.0773, "low": 0.0768, "close": 0.0772, "volume": 33574.3, "quote_volume": 2581.93021, "trades": 57, "taker_buy_volume": 14672.9, "taker_buy_quote": 1128.92701}, {"ts": 1770016080000, "open": 0.0772, "high": 0.0772, "low": 0.0769, "close": 0.0769, "volume": 6020.9, "quote_volume": 463.97737, "trades": 21, "taker_buy_volume": 3804.4, "taker_buy_quote": 293.24637}, {"ts": 1770016140000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 6745.9, "quote_volume": 518.75971, "trades": 6, "taker_buy_volume": 5440.9, "taker_buy_quote": 418.40521}, {"ts": 1770016200000, "open": 0.0768, "high": 0.0768, "low": 0.0763, "close": 0.0767, "volume": 63645.7, "quote_volume": 4871.24458, "trades": 47, "taker_buy_volume": 19680.9, "taker_buy_quote": 1504.52087}, {"ts": 1770016260000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 242.5, "quote_volume": 18.59975, "trades": 2, "taker_buy_volume": 120.6, "taker_buy_quote": 9.25002}, {"ts": 1770016320000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 4495.3, "quote_volume": 343.90234, "trades": 10, "taker_buy_volume": 244.7, "taker_buy_quote": 18.71955}, {"ts": 1770016380000, "open": 0.0765, "high": 0.0772, "low": 0.0765, "close": 0.0772, "volume": 58704.4, "quote_volume": 4518.76508, "trades": 51, "taker_buy_volume": 28999.2, "taker_buy_quote": 2231.77371}, {"ts": 1770016440000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4258.9, "quote_volume": 328.36119, "trades": 12, "taker_buy_volume": 1666.9, "taker_buy_quote": 128.51799}, {"ts": 1770016500000, "open": 0.0771, "high": 0.0777, "low": 0.0771, "close": 0.0777, "volume": 76003.2, "quote_volume": 5874.07415, "trades": 60, "taker_buy_volume": 60245.3, "taker_buy_quote": 4655.96923}, {"ts": 1770016560000, "open": 0.0776, "high": 0.0784, "low": 0.0776, "close": 0.0778, "volume": 250053.0, "quote_volume": 19499.15438, "trades": 294, "taker_buy_volume": 122964.6, "taker_buy_quote": 9596.08327}, {"ts": 1770016620000, "open": 0.0779, "high": 0.078, "low": 0.0776, "close": 0.078, "volume": 36094.2, "quote_volume": 2808.06888, "trades": 68, "taker_buy_volume": 24190.1, "taker_buy_quote": 1883.42732}, {"ts": 1770016680000, "open": 0.0779, "high": 0.0786, "low": 0.0778, "close": 0.0782, "volume": 362975.9, "quote_volume": 28441.04669, "trades": 316, "taker_buy_volume": 193240.1, "taker_buy_quote": 15139.32689}, {"ts": 1770016740000, "open": 0.0782, "high": 0.0783, "low": 0.0776, "close": 0.0782, "volume": 121423.3, "quote_volume": 9469.80472, "trades": 121, "taker_buy_volume": 72347.5, "taker_buy_quote": 5646.83019}, {"ts": 1770016800000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 64111.7, "quote_volume": 5010.03173, "trades": 55, "taker_buy_volume": 36701.9, "taker_buy_quote": 2869.38474}, {"ts": 1770016860000, "open": 0.0783, "high": 0.0784, "low": 0.0776, "close": 0.0779, "volume": 154714.6, "quote_volume": 12065.8999, "trades": 114, "taker_buy_volume": 56725.1, "taker_buy_quote": 4423.63291}, {"ts": 1770016920000, "open": 0.0779, "high": 0.078, "low": 0.0777, "close": 0.0778, "volume": 22533.5, "quote_volume": 1755.09993, "trades": 33, "taker_buy_volume": 11556.9, "taker_buy_quote": 900.41299}, {"ts": 1770016980000, "open": 0.0777, "high": 0.078, "low": 0.0777, "close": 0.0779, "volume": 21193.5, "quote_volume": 1648.60902, "trades": 34, "taker_buy_volume": 7488.0, "taker_buy_quote": 583.10278}, {"ts": 1770017040000, "open": 0.078, "high": 0.0784, "low": 0.0779, "close": 0.0783, "volume": 45558.8, "quote_volume": 3560.84443, "trades": 85, "taker_buy_volume": 29329.3, "taker_buy_quote": 2292.58367}, {"ts": 1770017100000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.0781, "volume": 19467.0, "quote_volume": 1520.33993, "trades": 39, "taker_buy_volume": 13971.7, "taker_buy_quote": 1091.04254}, {"ts": 1770017160000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 7026.1, "quote_volume": 548.23611, "trades": 20, "taker_buy_volume": 2225.8, "taker_buy_quote": 173.7858}, {"ts": 1770017220000, "open": 0.0779, "high": 0.0779, "low": 0.0774, "close": 0.0775, "volume": 108183.5, "quote_volume": 8398.57886, "trades": 54, "taker_buy_volume": 9450.3, "taker_buy_quote": 732.60199}, {"ts": 1770017280000, "open": 0.0776, "high": 0.0776, "low": 0.0769, "close": 0.077, "volume": 67804.3, "quote_volume": 5230.63389, "trades": 93, "taker_buy_volume": 39406.3, "taker_buy_quote": 3037.44725}, {"ts": 1770017340000, "open": 0.077, "high": 0.0772, "low": 0.0769, "close": 0.0772, "volume": 85967.2, "quote_volume": 6625.5469, "trades": 92, "taker_buy_volume": 67391.5, "taker_buy_quote": 5194.32849}, {"ts": 1770017400000, "open": 0.0772, "high": 0.0775, "low": 0.0772, "close": 0.0775, "volume": 21468.2, "quote_volume": 1662.38315, "trades": 17, "taker_buy_volume": 16154.7, "taker_buy_quote": 1250.6241}, {"ts": 1770017460000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 9043.4, "quote_volume": 700.55353, "trades": 14, "taker_buy_volume": 498.6, "taker_buy_quote": 38.6415}, {"ts": 1770017520000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 5895.8, "quote_volume": 457.25838, "trades": 17, "taker_buy_volume": 3876.5, "taker_buy_quote": 300.70195}, {"ts": 1770017580000, "open": 0.0774, "high": 0.0776, "low": 0.0773, "close": 0.0776, "volume": 31521.6, "quote_volume": 2437.16283, "trades": 18, "taker_buy_volume": 28861.1, "taker_buy_quote": 2231.49422}, {"ts": 1770017640000, "open": 0.0777, "high": 0.0781, "low": 0.0777, "close": 0.0778, "volume": 94148.8, "quote_volume": 7331.44066, "trades": 65, "taker_buy_volume": 60861.2, "taker_buy_quote": 4741.08868}, {"ts": 1770017700000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 35905.2, "quote_volume": 2792.44522, "trades": 35, "taker_buy_volume": 26881.4, "taker_buy_quote": 2091.29596}, {"ts": 1770017760000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 3338.4, "quote_volume": 260.04933, "trades": 8, "taker_buy_volume": 993.9, "taker_buy_quote": 77.41278}, {"ts": 1770017820000, "open": 0.0778, "high": 0.0778, "low": 0.0773, "close": 0.0775, "volume": 10648.8, "quote_volume": 826.33961, "trades": 24, "taker_buy_volume": 2027.7, "taker_buy_quote": 157.26068}, {"ts": 1770017880000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 5739.9, "quote_volume": 445.23717, "trades": 18, "taker_buy_volume": 4710.0, "taker_buy_quote": 365.31693}, {"ts": 1770017940000, "open": 0.0776, "high": 0.0777, "low": 0.077, "close": 0.0771, "volume": 72400.2, "quote_volume": 5581.70868, "trades": 50, "taker_buy_volume": 20123.5, "taker_buy_quote": 1553.69856}, {"ts": 1770018000000, "open": 0.0771, "high": 0.0773, "low": 0.077, "close": 0.0773, "volume": 27433.3, "quote_volume": 2114.81419, "trades": 26, "taker_buy_volume": 19032.7, "taker_buy_quote": 1467.59696}, {"ts": 1770018060000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0774, "volume": 11240.8, "quote_volume": 870.01337, "trades": 11, "taker_buy_volume": 2137.5, "taker_buy_quote": 165.5012}, {"ts": 1770018120000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 41884.8, "quote_volume": 3233.96325, "trades": 19, "taker_buy_volume": 1833.8, "taker_buy_quote": 141.75274}, {"ts": 1770018180000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 19839.7, "quote_volume": 1528.51971, "trades": 21, "taker_buy_volume": 10558.5, "taker_buy_quote": 813.08728}, {"ts": 1770018240000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 3092.1, "quote_volume": 238.23455, "trades": 6, "taker_buy_volume": 1428.5, "taker_buy_quote": 110.13735}, {"ts": 1770018300000, "open": 0.0772, "high": 0.0775, "low": 0.0772, "close": 0.0774, "volume": 13225.8, "quote_volume": 1023.90876, "trades": 22, "taker_buy_volume": 8631.1, "taker_buy_quote": 668.29966}, {"ts": 1770018360000, "open": 0.0774, "high": 0.0776, "low": 0.0773, "close": 0.0774, "volume": 26370.3, "quote_volume": 2043.94527, "trades": 23, "taker_buy_volume": 19286.3, "taker_buy_quote": 1496.26636}, {"ts": 1770018420000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 10956.7, "quote_volume": 846.58584, "trades": 14, "taker_buy_volume": 2928.6, "taker_buy_quote": 226.67364}, {"ts": 1770018480000, "open": 0.0772, "high": 0.0774, "low": 0.077, "close": 0.077, "volume": 38550.6, "quote_volume": 2972.40465, "trades": 43, "taker_buy_volume": 14629.1, "taker_buy_quote": 1126.89468}, {"ts": 1770018540000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 53349.4, "quote_volume": 4101.9707, "trades": 33, "taker_buy_volume": 4226.5, "taker_buy_quote": 325.03619}, {"ts": 1770018600000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 8210.0, "quote_volume": 630.31243, "trades": 25, "taker_buy_volume": 3504.3, "taker_buy_quote": 269.077}, {"ts": 1770018660000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 31797.0, "quote_volume": 2436.3404, "trades": 32, "taker_buy_volume": 23398.4, "taker_buy_quote": 1792.63247}, {"ts": 1770018720000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 1034.2, "quote_volume": 79.24401, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018780000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 411.6, "quote_volume": 31.56972, "trades": 3, "taker_buy_volume": 411.6, "taker_buy_quote": 31.56972}, {"ts": 1770018840000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3924.1, "quote_volume": 300.97847, "trades": 4, "taker_buy_volume": 123.3, "taker_buy_quote": 9.45711}, {"ts": 1770018900000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 18443.1, "quote_volume": 1414.18577, "trades": 25, "taker_buy_volume": 1751.6, "taker_buy_quote": 134.34772}, {"ts": 1770018960000, "open": 0.0767, "high": 0.0767, "low": 0.0764, "close": 0.0764, "volume": 52641.3, "quote_volume": 4026.61388, "trades": 21, "taker_buy_volume": 483.2, "taker_buy_quote": 37.00132}, {"ts": 1770019020000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 12008.6, "quote_volume": 916.39254, "trades": 14, "taker_buy_volume": 1077.2, "taker_buy_quote": 82.19622}, {"ts": 1770019080000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 1933.5, "quote_volume": 147.52488, "trades": 10, "taker_buy_volume": 756.3, "taker_buy_quote": 57.70569}, {"ts": 1770019140000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 4926.4, "quote_volume": 375.88432, "trades": 12, "taker_buy_volume": 4164.7, "taker_buy_quote": 317.76661}, {"ts": 1770019200000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 12916.6, "quote_volume": 984.21485, "trades": 18, "taker_buy_volume": 5709.4, "taker_buy_quote": 435.04422}, {"ts": 1770019260000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1429.0, "quote_volume": 108.8898, "trades": 2, "taker_buy_volume": 1429.0, "taker_buy_quote": 108.8898}, {"ts": 1770019320000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 1787.2, "quote_volume": 136.1108, "trades": 14, "taker_buy_volume": 380.4, "taker_buy_quote": 28.96758}, {"ts": 1770019380000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 9010.0, "quote_volume": 687.41584, "trades": 26, "taker_buy_volume": 767.9, "taker_buy_quote": 58.59077}, {"ts": 1770019440000, "open": 0.0764, "high": 0.0771, "low": 0.0764, "close": 0.0771, "volume": 85587.9, "quote_volume": 6558.43002, "trades": 59, "taker_buy_volume": 30899.1, "taker_buy_quote": 2368.62229}, {"ts": 1770019500000, "open": 0.077, "high": 0.0776, "low": 0.077, "close": 0.0776, "volume": 92215.3, "quote_volume": 7123.12856, "trades": 68, "taker_buy_volume": 52441.2, "taker_buy_quote": 4051.44604}, {"ts": 1770019560000, "open": 0.0776, "high": 0.0782, "low": 0.0776, "close": 0.0779, "volume": 303973.4, "quote_volume": 23665.23882, "trades": 141, "taker_buy_volume": 196082.1, "taker_buy_quote": 15256.7024}, {"ts": 1770019620000, "open": 0.078, "high": 0.078, "low": 0.0776, "close": 0.0776, "volume": 282296.3, "quote_volume": 21958.61293, "trades": 138, "taker_buy_volume": 116135.3, "taker_buy_quote": 9036.25389}, {"ts": 1770019680000, "open": 0.0776, "high": 0.0776, "low": 0.0773, "close": 0.0773, "volume": 68672.5, "quote_volume": 5323.04735, "trades": 49, "taker_buy_volume": 35551.3, "taker_buy_quote": 2755.84469}, {"ts": 1770019740000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 46856.1, "quote_volume": 3623.77088, "trades": 67, "taker_buy_volume": 29037.6, "taker_buy_quote": 2246.53463}, {"ts": 1770019800000, "open": 0.0773, "high": 0.0776, "low": 0.0773, "close": 0.0775, "volume": 19356.4, "quote_volume": 1500.25086, "trades": 33, "taker_buy_volume": 8447.1, "taker_buy_quote": 655.03554}, {"ts": 1770019860000, "open": 0.0774, "high": 0.0774, "low": 0.0769, "close": 0.077, "volume": 83846.5, "quote_volume": 6472.40454, "trades": 66, "taker_buy_volume": 27562.3, "taker_buy_quote": 2127.07137}, {"ts": 1770019920000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 32026.7, "quote_volume": 2461.30079, "trades": 35, "taker_buy_volume": 23583.0, "taker_buy_quote": 1812.38954}, {"ts": 1770019980000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 13325.1, "quote_volume": 1024.70019, "trades": 28, "taker_buy_volume": 12020.1, "taker_buy_quote": 924.34569}, {"ts": 1770020040000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 39420.2, "quote_volume": 3036.04018, "trades": 52, "taker_buy_volume": 33449.0, "taker_buy_quote": 2576.23342}, {"ts": 1770020100000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 22446.0, "quote_volume": 1726.13816, "trades": 15, "taker_buy_volume": 7209.2, "taker_buy_quote": 554.42824}, {"ts": 1770020160000, "open": 0.0769, "high": 0.0769, "low": 0.0764, "close": 0.0766, "volume": 268713.9, "quote_volume": 20586.3602, "trades": 144, "taker_buy_volume": 59409.7, "taker_buy_quote": 4543.69294}, {"ts": 1770020220000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 45792.3, "quote_volume": 3508.85059, "trades": 37, "taker_buy_volume": 20191.6, "taker_buy_quote": 1547.0583}, {"ts": 1770020280000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 69791.4, "quote_volume": 5337.03817, "trades": 53, "taker_buy_volume": 26936.9, "taker_buy_quote": 2059.99539}, {"ts": 1770020340000, "open": 0.0764, "high": 0.0767, "low": 0.0764, "close": 0.0765, "volume": 39682.7, "quote_volume": 3039.52649, "trades": 55, "taker_buy_volume": 25174.9, "taker_buy_quote": 1928.28297}, {"ts": 1770020400000, "open": 0.0765, "high": 0.0765, "low": 0.0762, "close": 0.0762, "volume": 36399.7, "quote_volume": 2777.2297, "trades": 65, "taker_buy_volume": 21904.8, "taker_buy_quote": 1671.3331}, {"ts": 1770020460000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 34621.9, "quote_volume": 2639.37006, "trades": 58, "taker_buy_volume": 32593.7, "taker_buy_quote": 2484.82122}, {"ts": 1770020520000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2405.6, "quote_volume": 183.30672, "trades": 5, "taker_buy_volume": 2090.0, "taker_buy_quote": 159.258}, {"ts": 1770020580000, "open": 0.0762, "high": 0.0767, "low": 0.0762, "close": 0.0765, "volume": 94218.9, "quote_volume": 7209.7211, "trades": 66, "taker_buy_volume": 73314.4, "taker_buy_quote": 5610.4272}, {"ts": 1770020640000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 34577.8, "quote_volume": 2641.81789, "trades": 18, "taker_buy_volume": 12557.4, "taker_buy_quote": 959.21776}, {"ts": 1770020700000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 12986.5, "quote_volume": 990.86995, "trades": 7, "taker_buy_volume": 11434.1, "taker_buy_quote": 872.42183}, {"ts": 1770020760000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 28054.5, "quote_volume": 2138.77471, "trades": 36, "taker_buy_volume": 14866.2, "taker_buy_quote": 1133.54747}, {"ts": 1770020820000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 11614.6, "quote_volume": 884.03116, "trades": 24, "taker_buy_volume": 1893.5, "taker_buy_quote": 144.1078}, {"ts": 1770020880000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 10472.3, "quote_volume": 797.98926, "trades": 11, "taker_buy_volume": 10107.1, "taker_buy_quote": 770.16102}, {"ts": 1770020940000, "open": 0.0761, "high": 0.0761, "low": 0.0757, "close": 0.0757, "volume": 152669.6, "quote_volume": 11579.43381, "trades": 77, "taker_buy_volume": 49953.5, "taker_buy_quote": 3785.28142}, {"ts": 1770021000000, "open": 0.0757, "high": 0.076, "low": 0.0756, "close": 0.0758, "volume": 62210.8, "quote_volume": 4717.09251, "trades": 54, "taker_buy_volume": 41304.7, "taker_buy_quote": 3132.42673}, {"ts": 1770021060000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 23621.8, "quote_volume": 1792.63125, "trades": 9, "taker_buy_volume": 23262.3, "taker_buy_quote": 1765.4171}, {"ts": 1770021120000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 22938.4, "quote_volume": 1737.23938, "trades": 18, "taker_buy_volume": 7287.6, "taker_buy_quote": 551.67132}, {"ts": 1770021180000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 3985.8, "quote_volume": 301.33844, "trades": 7, "taker_buy_volume": 3741.9, "taker_buy_quote": 282.88764}, {"ts": 1770021240000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 21083.7, "quote_volume": 1598.12504, "trades": 16, "taker_buy_volume": 18217.8, "taker_buy_quote": 1380.88982}, {"ts": 1770021300000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 17358.8, "quote_volume": 1313.78191, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021360000, "open": 0.0756, "high": 0.0767, "low": 0.0756, "close": 0.0764, "volume": 199000.9, "quote_volume": 15183.74924, "trades": 133, "taker_buy_volume": 146763.4, "taker_buy_quote": 11191.92966}, {"ts": 1770021420000, "open": 0.0763, "high": 0.0765, "low": 0.0762, "close": 0.0763, "volume": 131204.1, "quote_volume": 10014.42112, "trades": 66, "taker_buy_volume": 56049.1, "taker_buy_quote": 4283.53408}, {"ts": 1770021480000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 3915.8, "quote_volume": 299.11511, "trades": 10, "taker_buy_volume": 782.0, "taker_buy_quote": 59.73235}, {"ts": 1770021540000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 830.1, "quote_volume": 63.39905, "trades": 3, "taker_buy_volume": 124.2, "taker_buy_quote": 9.48888}, {"ts": 1770021600000, "open": 0.0763, "high": 0.0763, "low": 0.076, "close": 0.0761, "volume": 25844.6, "quote_volume": 1966.34126, "trades": 29, "taker_buy_volume": 1426.8, "taker_buy_quote": 108.57948}, {"ts": 1770021660000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 5138.4, "quote_volume": 392.0063, "trades": 8, "taker_buy_volume": 1814.9, "taker_buy_quote": 138.47687}, {"ts": 1770021720000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 275.8, "quote_volume": 21.04354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021780000, "open": 0.0764, "high": 0.0767, "low": 0.0764, "close": 0.0766, "volume": 31941.5, "quote_volume": 2444.24443, "trades": 27, "taker_buy_volume": 25666.1, "taker_buy_quote": 1963.51755}, {"ts": 1770021840000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 62909.1, "quote_volume": 4809.16958, "trades": 31, "taker_buy_volume": 7412.3, "taker_buy_quote": 566.79922}, {"ts": 1770021900000, "open": 0.0763, "high": 0.0766, "low": 0.0763, "close": 0.0766, "volume": 12024.3, "quote_volume": 920.6404, "trades": 14, "taker_buy_volume": 9423.6, "taker_buy_quote": 721.4725}, {"ts": 1770021960000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 8622.7, "quote_volume": 658.87969, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022020000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 23879.0, "quote_volume": 1825.95959, "trades": 13, "taker_buy_volume": 15781.5, "taker_buy_quote": 1206.50084}, {"ts": 1770022080000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 3375.5, "quote_volume": 257.9782, "trades": 6, "taker_buy_volume": 1049.2, "taker_buy_quote": 80.24888}, {"ts": 1770022140000, "open": 0.0765, "high": 0.0765, "low": 0.0762, "close": 0.0762, "volume": 6749.7, "quote_volume": 515.52195, "trades": 12, "taker_buy_volume": 613.2, "taker_buy_quote": 46.84848}, {"ts": 1770022200000, "open": 0.0762, "high": 0.0762, "low": 0.0759, "close": 0.0759, "volume": 5677.2, "quote_volume": 431.30408, "trades": 12, "taker_buy_volume": 1505.7, "taker_buy_quote": 114.28263}, {"ts": 1770022260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 5772.2, "quote_volume": 437.53276, "trades": 10, "taker_buy_volume": 4087.8, "taker_buy_quote": 309.85524}, {"ts": 1770022320000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 12251.6, "quote_volume": 928.68512, "trades": 13, "taker_buy_volume": 6652.4, "taker_buy_quote": 504.26576}, {"ts": 1770022380000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 4921.2, "quote_volume": 373.91199, "trades": 8, "taker_buy_volume": 4048.2, "taker_buy_quote": 307.6632}, {"ts": 1770022440000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 16812.6, "quote_volume": 1277.16314, "trades": 12, "taker_buy_volume": 12619.5, "taker_buy_quote": 958.55072}, {"ts": 1770022500000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022560000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 762.8, "quote_volume": 58.0715, "trades": 5, "taker_buy_volume": 293.2, "taker_buy_quote": 22.33494}, {"ts": 1770022620000, "open": 0.0761, "high": 0.0766, "low": 0.0761, "close": 0.0766, "volume": 61977.2, "quote_volume": 4730.09729, "trades": 27, "taker_buy_volume": 59895.9, "taker_buy_quote": 4571.14653}, {"ts": 1770022680000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 2909.9, "quote_volume": 222.32834, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3594.6, "quote_volume": 274.26798, "trades": 10, "taker_buy_volume": 612.3, "taker_buy_quote": 46.71849}, {"ts": 1770022800000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022860000, "open": 0.0762, "high": 0.0763, "low": 0.076, "close": 0.076, "volume": 26621.2, "quote_volume": 2025.92352, "trades": 50, "taker_buy_volume": 4902.7, "taker_buy_quote": 373.02852}, {"ts": 1770022920000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 988.6, "quote_volume": 75.3724, "trades": 10, "taker_buy_volume": 797.5, "taker_buy_quote": 60.79147}, {"ts": 1770022980000, "open": 0.0763, "high": 0.077, "low": 0.0763, "close": 0.077, "volume": 24059.4, "quote_volume": 1841.72999, "trades": 41, "taker_buy_volume": 19607.7, "taker_buy_quote": 1500.95136}, {"ts": 1770023040000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 86380.2, "quote_volume": 6636.43709, "trades": 56, "taker_buy_volume": 27703.7, "taker_buy_quote": 2128.3806}, {"ts": 1770023100000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 122070.6, "quote_volume": 9375.84645, "trades": 69, "taker_buy_volume": 45125.5, "taker_buy_quote": 3466.69639}, {"ts": 1770023160000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 33570.5, "quote_volume": 2572.78711, "trades": 27, "taker_buy_volume": 11934.4, "taker_buy_quote": 915.22604}, {"ts": 1770023220000, "open": 0.0766, "high": 0.0766, "low": 0.0763, "close": 0.0766, "volume": 19750.9, "quote_volume": 1510.9083, "trades": 25, "taker_buy_volume": 13060.1, "taker_buy_quote": 999.43403}, {"ts": 1770023280000, "open": 0.0765, "high": 0.0766, "low": 0.0763, "close": 0.0763, "volume": 86199.9, "quote_volume": 6585.30195, "trades": 54, "taker_buy_volume": 35340.6, "taker_buy_quote": 2700.61583}, {"ts": 1770023340000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 6345.6, "quote_volume": 483.55392, "trades": 8, "taker_buy_volume": 3491.5, "taker_buy_quote": 266.05918}, {"ts": 1770023400000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 435.6, "quote_volume": 33.19272, "trades": 4, "taker_buy_volume": 68.9, "taker_buy_quote": 5.25018}, {"ts": 1770023460000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2793.2, "quote_volume": 212.84184, "trades": 3, "taker_buy_volume": 2793.2, "taker_buy_quote": 212.84184}, {"ts": 1770023520000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 14725.8, "quote_volume": 1120.74808, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023580000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 18300.3, "quote_volume": 1394.12676, "trades": 24, "taker_buy_volume": 4360.2, "taker_buy_quote": 331.86641}, {"ts": 1770023640000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 12573.3, "quote_volume": 958.08546, "trades": 11, "taker_buy_volume": 11145.8, "taker_buy_quote": 849.30996}, {"ts": 1770023700000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1771.7, "quote_volume": 135.00354, "trades": 7, "taker_buy_volume": 344.4, "taker_buy_quote": 26.24328}, {"ts": 1770023760000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 8698.5, "quote_volume": 662.98225, "trades": 11, "taker_buy_volume": 515.4, "taker_buy_quote": 39.28722}, {"ts": 1770023820000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1919.5, "quote_volume": 146.07395, "trades": 6, "taker_buy_volume": 120.2, "taker_buy_quote": 9.14722}, {"ts": 1770023880000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 7755.8, "quote_volume": 588.989, "trades": 20, "taker_buy_volume": 258.9, "taker_buy_quote": 19.6833}, {"ts": 1770023940000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 261.9, "quote_volume": 19.94977, "trades": 3, "taker_buy_volume": 261.9, "taker_buy_quote": 19.94977}, {"ts": 1770024000000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1395.9, "quote_volume": 106.50717, "trades": 4, "taker_buy_volume": 1326.0, "taker_buy_quote": 101.1738}, {"ts": 1770024060000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 14676.5, "quote_volume": 1120.02735, "trades": 19, "taker_buy_volume": 12972.6, "taker_buy_quote": 989.84939}, {"ts": 1770024120000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 1047.5, "quote_volume": 79.99052, "trades": 8, "taker_buy_volume": 592.9, "taker_buy_quote": 45.29756}, {"ts": 1770024180000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1444.7, "quote_volume": 110.23061, "trades": 3, "taker_buy_volume": 69.8, "taker_buy_quote": 5.32574}, {"ts": 1770024240000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 69.8, "quote_volume": 5.32574, "trades": 1, "taker_buy_volume": 69.8, "taker_buy_quote": 5.32574}, {"ts": 1770024300000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 19278.3, "quote_volume": 1469.01345, "trades": 11, "taker_buy_volume": 5348.3, "taker_buy_quote": 407.54046}, {"ts": 1770024360000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 11373.4, "quote_volume": 868.82103, "trades": 28, "taker_buy_volume": 7996.5, "taker_buy_quote": 610.65878}, {"ts": 1770024420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024480000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 5708.6, "quote_volume": 435.57822, "trades": 8, "taker_buy_volume": 1305.0, "taker_buy_quote": 99.5715}, {"ts": 1770024540000, "open": 0.0763, "high": 0.0768, "low": 0.0763, "close": 0.0767, "volume": 158611.7, "quote_volume": 12131.08716, "trades": 112, "taker_buy_volume": 100118.5, "taker_buy_quote": 7656.22596}, {"ts": 1770024600000, "open": 0.0767, "high": 0.0767, "low": 0.0763, "close": 0.0763, "volume": 7237.1, "quote_volume": 554.1144, "trades": 16, "taker_buy_volume": 491.7, "taker_buy_quote": 37.51671}, {"ts": 1770024660000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3671.8, "quote_volume": 280.15834, "trades": 6, "taker_buy_volume": 2366.8, "taker_buy_quote": 180.58684}, {"ts": 1770024720000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 2601.8, "quote_volume": 198.26934, "trades": 7, "taker_buy_volume": 804.4, "taker_buy_quote": 61.29528}, {"ts": 1770024780000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 6668.0, "quote_volume": 509.4352, "trades": 2, "taker_buy_volume": 6668.0, "taker_buy_quote": 509.4352}, {"ts": 1770024840000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 14305.2, "quote_volume": 1090.19895, "trades": 6, "taker_buy_volume": 695.9, "taker_buy_quote": 53.02758}, {"ts": 1770024900000, "open": 0.0763, "high": 0.0766, "low": 0.0763, "close": 0.0766, "volume": 25541.2, "quote_volume": 1955.82137, "trades": 22, "taker_buy_volume": 4398.3, "taker_buy_quote": 336.4639}, {"ts": 1770024960000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 17802.1, "quote_volume": 1365.32991, "trades": 20, "taker_buy_volume": 6919.0, "taker_buy_quote": 530.62106}, {"ts": 1770025020000, "open": 0.0767, "high": 0.077, "low": 0.0767, "close": 0.0768, "volume": 22274.3, "quote_volume": 1710.44491, "trades": 25, "taker_buy_volume": 7876.9, "taker_buy_quote": 604.71564}, {"ts": 1770025080000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 43425.7, "quote_volume": 3326.74215, "trades": 20, "taker_buy_volume": 7155.7, "taker_buy_quote": 548.17511}, {"ts": 1770025140000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 35770.5, "quote_volume": 2736.00573, "trades": 20, "taker_buy_volume": 9256.2, "taker_buy_quote": 707.76417}, {"ts": 1770025200000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 5899.1, "quote_volume": 451.28115, "trades": 4, "taker_buy_volume": 5899.1, "taker_buy_quote": 451.28115}, {"ts": 1770025260000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1281.2, "quote_volume": 98.0118, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025320000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 8354.0, "quote_volume": 639.50561, "trades": 15, "taker_buy_volume": 8161.8, "taker_buy_quote": 624.78309}, {"ts": 1770025380000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 13411.7, "quote_volume": 1026.01443, "trades": 18, "taker_buy_volume": 10276.8, "taker_buy_quote": 786.1752}, {"ts": 1770025440000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3985.0, "quote_volume": 304.8525, "trades": 4, "taker_buy_volume": 3985.0, "taker_buy_quote": 304.8525}, {"ts": 1770025500000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 15113.6, "quote_volume": 1157.70176, "trades": 18, "taker_buy_volume": 1886.9, "taker_buy_quote": 144.53654}, {"ts": 1770025560000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 12419.8, "quote_volume": 953.42459, "trades": 13, "taker_buy_volume": 10993.3, "taker_buy_quote": 844.01204}, {"ts": 1770025620000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 17469.0, "quote_volume": 1344.71733, "trades": 36, "taker_buy_volume": 2056.3, "taker_buy_quote": 158.28548}, {"ts": 1770025680000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 747.3, "quote_volume": 57.41674, "trades": 5, "taker_buy_volume": 119.7, "taker_buy_quote": 9.20493}, {"ts": 1770025740000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1305.0, "quote_volume": 100.3545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025800000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 95005.4, "quote_volume": 7286.1684, "trades": 49, "taker_buy_volume": 32596.4, "taker_buy_quote": 2499.48055}, {"ts": 1770025860000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 44157.7, "quote_volume": 3385.26878, "trades": 24, "taker_buy_volume": 26763.8, "taker_buy_quote": 2052.89604}, {"ts": 1770025920000, "open": 0.0769, "high": 0.0772, "low": 0.0769, "close": 0.0771, "volume": 77881.5, "quote_volume": 6002.28138, "trades": 39, "taker_buy_volume": 62862.2, "taker_buy_quote": 4844.82119}, {"ts": 1770025980000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 4476.2, "quote_volume": 344.97251, "trades": 8, "taker_buy_volume": 1502.7, "taker_buy_quote": 115.85817}, {"ts": 1770026040000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 16762.3, "quote_volume": 1290.83978, "trades": 12, "taker_buy_volume": 242.2, "taker_buy_quote": 18.6494}, {"ts": 1770026100000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 44782.9, "quote_volume": 3446.08308, "trades": 37, "taker_buy_volume": 8052.7, "taker_buy_quote": 619.76627}, {"ts": 1770026160000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 50342.6, "quote_volume": 3877.5742, "trades": 36, "taker_buy_volume": 16538.0, "taker_buy_quote": 1274.31068}, {"ts": 1770026220000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 22732.4, "quote_volume": 1750.3948, "trades": 7, "taker_buy_volume": 22149.2, "taker_buy_quote": 1705.4884}, {"ts": 1770026280000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026340000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 3454.7, "quote_volume": 265.77586, "trades": 5, "taker_buy_volume": 121.9, "taker_buy_quote": 9.37411}, {"ts": 1770026400000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026460000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 7489.7, "quote_volume": 575.95793, "trades": 16, "taker_buy_volume": 5856.4, "taker_buy_quote": 450.35716}, {"ts": 1770026520000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 69.2, "quote_volume": 5.3284, "trades": 1, "taker_buy_volume": 69.2, "taker_buy_quote": 5.3284}, {"ts": 1770026580000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 190.7, "quote_volume": 14.6839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026640000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 17904.2, "quote_volume": 1377.94178, "trades": 21, "taker_buy_volume": 5749.2, "taker_buy_quote": 442.6884}, {"ts": 1770026700000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 258.2, "quote_volume": 19.8814, "trades": 3, "taker_buy_volume": 189.0, "taker_buy_quote": 14.553}, {"ts": 1770026760000, "open": 0.0771, "high": 0.0776, "low": 0.0771, "close": 0.0773, "volume": 124439.9, "quote_volume": 9617.29996, "trades": 64, "taker_buy_volume": 105089.6, "taker_buy_quote": 8120.1403}, {"ts": 1770026820000, "open": 0.0772, "high": 0.0772, "low": 0.0768, "close": 0.077, "volume": 168324.3, "quote_volume": 12945.65261, "trades": 89, "taker_buy_volume": 21211.1, "taker_buy_quote": 1631.8783}, {"ts": 1770026880000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 8784.5, "quote_volume": 676.38738, "trades": 15, "taker_buy_volume": 69.2, "taker_buy_quote": 5.3284}, {"ts": 1770026940000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 192.6, "quote_volume": 14.79168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027000000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1636.3, "quote_volume": 125.66784, "trades": 5, "taker_buy_volume": 192.5, "taker_buy_quote": 14.784}, {"ts": 1770027060000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2343.8, "quote_volume": 180.00384, "trades": 5, "taker_buy_volume": 2343.8, "taker_buy_quote": 180.00384}, {"ts": 1770027120000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 21885.0, "quote_volume": 1680.768, "trades": 9, "taker_buy_volume": 17772.8, "taker_buy_quote": 1364.95104}, {"ts": 1770027180000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4181.5, "quote_volume": 321.1392, "trades": 5, "taker_buy_volume": 69.3, "taker_buy_quote": 5.32224}, {"ts": 1770027240000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027300000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027360000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 19283.6, "quote_volume": 1479.05212, "trades": 10, "taker_buy_volume": 1436.5, "taker_buy_quote": 110.17955}, {"ts": 1770027420000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 5591.4, "quote_volume": 428.86038, "trades": 13, "taker_buy_volume": 1567.8, "taker_buy_quote": 120.25026}, {"ts": 1770027480000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 18001.0, "quote_volume": 1380.6767, "trades": 8, "taker_buy_volume": 17931.5, "taker_buy_quote": 1375.34605}, {"ts": 1770027540000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 24130.2, "quote_volume": 1849.75081, "trades": 25, "taker_buy_volume": 3360.2, "taker_buy_quote": 257.39132}, {"ts": 1770027600000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 20370.5, "quote_volume": 1560.3803, "trades": 16, "taker_buy_volume": 2401.8, "taker_buy_quote": 183.97788}, {"ts": 1770027660000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 29436.5, "quote_volume": 2250.544, "trades": 13, "taker_buy_volume": 131.2, "taker_buy_quote": 10.02368}, {"ts": 1770027720000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 2277.4, "quote_volume": 174.06641, "trades": 7, "taker_buy_volume": 2277.4, "taker_buy_quote": 174.06641}, {"ts": 1770027780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 14493.5, "quote_volume": 1108.75275, "trades": 11, "taker_buy_volume": 2146.3, "taker_buy_quote": 164.19195}, {"ts": 1770027840000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 28579.8, "quote_volume": 2189.02624, "trades": 17, "taker_buy_volume": 23707.4, "taker_buy_quote": 1815.98684}, {"ts": 1770027900000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 3155.7, "quote_volume": 242.01733, "trades": 5, "taker_buy_volume": 292.1, "taker_buy_quote": 22.37921}, {"ts": 1770027960000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028020000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 45573.9, "quote_volume": 3506.25417, "trades": 17, "taker_buy_volume": 45573.9, "taker_buy_quote": 3506.25417}, {"ts": 1770028080000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 78927.3, "quote_volume": 6086.42672, "trades": 39, "taker_buy_volume": 17868.2, "taker_buy_quote": 1378.17614}, {"ts": 1770028140000, "open": 0.0772, "high": 0.0776, "low": 0.0772, "close": 0.0772, "volume": 197815.4, "quote_volume": 15297.92023, "trades": 76, "taker_buy_volume": 57592.6, "taker_buy_quote": 4455.40511}, {"ts": 1770028200000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028260000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 10438.4, "quote_volume": 806.88832, "trades": 4, "taker_buy_volume": 10438.4, "taker_buy_quote": 806.88832}, {"ts": 1770028320000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 29467.9, "quote_volume": 2277.71181, "trades": 15, "taker_buy_volume": 11617.9, "taker_buy_quote": 898.47856}, {"ts": 1770028380000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 14986.8, "quote_volume": 1161.47713, "trades": 8, "taker_buy_volume": 128.1, "taker_buy_quote": 9.94056}, {"ts": 1770028440000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028500000, "open": 0.0776, "high": 0.0779, "low": 0.0776, "close": 0.0779, "volume": 78222.1, "quote_volume": 6082.2046, "trades": 32, "taker_buy_volume": 78097.9, "taker_buy_quote": 6072.54184}, {"ts": 1770028560000, "open": 0.0779, "high": 0.0779, "low": 0.0776, "close": 0.0777, "volume": 173888.0, "quote_volume": 13521.28606, "trades": 100, "taker_buy_volume": 57794.3, "taker_buy_quote": 4493.62029}, {"ts": 1770028620000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 1519.3, "quote_volume": 117.99257, "trades": 6, "taker_buy_volume": 160.8, "taker_buy_quote": 12.49416}, {"ts": 1770028680000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1597.0, "quote_volume": 123.9272, "trades": 8, "taker_buy_volume": 123.0, "taker_buy_quote": 9.5448}, {"ts": 1770028740000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 97739.4, "quote_volume": 7603.92502, "trades": 47, "taker_buy_volume": 74873.6, "taker_buy_quote": 5826.91904}, {"ts": 1770028800000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 54517.6, "quote_volume": 4235.34556, "trades": 31, "taker_buy_volume": 6795.7, "taker_buy_quote": 527.61405}, {"ts": 1770028860000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 5457.3, "quote_volume": 423.48648, "trades": 4, "taker_buy_volume": 5457.3, "taker_buy_quote": 423.48648}, {"ts": 1770028920000, "open": 0.0776, "high": 0.0781, "low": 0.0775, "close": 0.0776, "volume": 259919.9, "quote_volume": 20219.68324, "trades": 98, "taker_buy_volume": 122839.5, "taker_buy_quote": 9566.63492}, {"ts": 1770028980000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 19120.0, "quote_volume": 1485.85643, "trades": 6, "taker_buy_volume": 17815.0, "taker_buy_quote": 1384.32743}, {"ts": 1770029040000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 4522.9, "quote_volume": 351.15713, "trades": 9, "taker_buy_volume": 1282.1, "taker_buy_quote": 99.4788}, {"ts": 1770029100000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 1407.4, "quote_volume": 109.22661, "trades": 3, "taker_buy_volume": 1407.4, "taker_buy_quote": 109.22661}, {"ts": 1770029160000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 123.6, "quote_volume": 9.60372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029220000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 4700.3, "quote_volume": 365.02249, "trades": 6, "taker_buy_volume": 1100.9, "taker_buy_quote": 85.42984}, {"ts": 1770029280000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029340000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 10784.0, "quote_volume": 836.03888, "trades": 7, "taker_buy_volume": 119.9, "taker_buy_quote": 9.29225}, {"ts": 1770029400000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029460000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 100130.7, "quote_volume": 7746.86638, "trades": 29, "taker_buy_volume": 25050.5, "taker_buy_quote": 1940.57709}, {"ts": 1770029520000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 88878.7, "quote_volume": 6867.00399, "trades": 30, "taker_buy_volume": 24558.8, "taker_buy_quote": 1898.39524}, {"ts": 1770029580000, "open": 0.0773, "high": 0.0775, "low": 0.0771, "close": 0.0772, "volume": 175539.2, "quote_volume": 13562.92701, "trades": 82, "taker_buy_volume": 85362.5, "taker_buy_quote": 6601.40639}, {"ts": 1770029640000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 434.1, "quote_volume": 33.51252, "trades": 3, "taker_buy_volume": 434.1, "taker_buy_quote": 33.51252}, {"ts": 1770029700000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 14037.4, "quote_volume": 1083.68728, "trades": 17, "taker_buy_volume": 5701.1, "taker_buy_quote": 440.12492}, {"ts": 1770029760000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 2970.2, "quote_volume": 229.44211, "trades": 6, "taker_buy_volume": 1543.5, "taker_buy_quote": 119.1582}, {"ts": 1770029820000, "open": 0.0773, "high": 0.0777, "low": 0.0773, "close": 0.0776, "volume": 36633.5, "quote_volume": 2838.50743, "trades": 25, "taker_buy_volume": 20611.7, "taker_buy_quote": 1595.78625}, {"ts": 1770029880000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 4997.9, "quote_volume": 387.33725, "trades": 14, "taker_buy_volume": 4562.7, "taker_buy_quote": 353.60925}, {"ts": 1770029940000, "open": 0.0775, "high": 0.078, "low": 0.0775, "close": 0.078, "volume": 118446.2, "quote_volume": 9221.48933, "trades": 58, "taker_buy_volume": 88337.6, "taker_buy_quote": 6873.27953}, {"ts": 1770030000000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 8299.6, "quote_volume": 646.3766, "trades": 8, "taker_buy_volume": 5247.3, "taker_buy_quote": 408.76467}, {"ts": 1770030060000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 5393.4, "quote_volume": 420.3147, "trades": 9, "taker_buy_volume": 1566.5, "taker_buy_quote": 122.18017}, {"ts": 1770030120000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 48648.9, "quote_volume": 3785.94291, "trades": 19, "taker_buy_volume": 33820.5, "taker_buy_quote": 2631.2349}, {"ts": 1770030180000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 4935.8, "quote_volume": 384.46211, "trades": 7, "taker_buy_volume": 1644.4, "taker_buy_quote": 128.06205}, {"ts": 1770030240000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2582.8, "quote_volume": 201.20012, "trades": 3, "taker_buy_volume": 1277.8, "taker_buy_quote": 99.54062}, {"ts": 1770030300000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030360000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030420000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 74959.8, "quote_volume": 5834.2642, "trades": 24, "taker_buy_volume": 51113.8, "taker_buy_quote": 3978.89036}, {"ts": 1770030480000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030540000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 29443.3, "quote_volume": 2290.68874, "trades": 14, "taker_buy_volume": 11506.2, "taker_buy_quote": 895.18236}, {"ts": 1770030600000, "open": 0.0778, "high": 0.0778, "low": 0.0775, "close": 0.0775, "volume": 39229.3, "quote_volume": 3042.34724, "trades": 15, "taker_buy_volume": 23476.1, "taker_buy_quote": 1819.39775}, {"ts": 1770030660000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 242.4, "quote_volume": 18.82246, "trades": 2, "taker_buy_volume": 242.4, "taker_buy_quote": 18.82246}, {"ts": 1770030720000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 121.2, "quote_volume": 9.41724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030780000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030840000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030900000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 7738.8, "quote_volume": 600.53088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030960000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 18212.0, "quote_volume": 1412.78309, "trades": 11, "taker_buy_volume": 10879.7, "taker_buy_quote": 844.26472}, {"ts": 1770031020000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 11479.1, "quote_volume": 890.50875, "trades": 9, "taker_buy_volume": 597.8, "taker_buy_quote": 46.38928}, {"ts": 1770031080000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031140000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 678.2, "quote_volume": 52.75202, "trades": 5, "taker_buy_volume": 488.5, "taker_buy_quote": 37.99336}, {"ts": 1770031200000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031260000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 12517.5, "quote_volume": 975.11325, "trades": 7, "taker_buy_volume": 3234.9, "taker_buy_quote": 251.99871}, {"ts": 1770031320000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 1507.3, "quote_volume": 117.25995, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031380000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 12874.0, "quote_volume": 1002.46233, "trades": 9, "taker_buy_volume": 12874.0, "taker_buy_quote": 1002.46233}, {"ts": 1770031440000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 4957.8, "quote_volume": 385.71684, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031500000, "open": 0.0778, "high": 0.078, "low": 0.0777, "close": 0.0777, "volume": 62071.5, "quote_volume": 4829.03121, "trades": 36, "taker_buy_volume": 10143.8, "taker_buy_quote": 790.33468}, {"ts": 1770031560000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 19664.1, "quote_volume": 1525.94942, "trades": 9, "taker_buy_volume": 19235.9, "taker_buy_quote": 1492.7211}, {"ts": 1770031620000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 33829.5, "quote_volume": 2625.1692, "trades": 9, "taker_buy_volume": 28743.5, "taker_buy_quote": 2230.4956}, {"ts": 1770031680000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 7045.0, "quote_volume": 546.692, "trades": 3, "taker_buy_volume": 7045.0, "taker_buy_quote": 546.692}, {"ts": 1770031740000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031800000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 23716.0, "quote_volume": 1840.3616, "trades": 20, "taker_buy_volume": 18383.5, "taker_buy_quote": 1426.5596}, {"ts": 1770031860000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031920000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 134.0, "quote_volume": 10.385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031980000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 14328.6, "quote_volume": 1112.04879, "trades": 14, "taker_buy_volume": 5421.6, "taker_buy_quote": 420.72824}, {"ts": 1770032040000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 18137.9, "quote_volume": 1407.87886, "trades": 17, "taker_buy_volume": 3587.9, "taker_buy_quote": 278.77983}, {"ts": 1770032100000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032160000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 6774.5, "quote_volume": 524.35826, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032220000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 45570.3, "quote_volume": 3529.78437, "trades": 19, "taker_buy_volume": 37934.6, "taker_buy_quote": 2938.63878}, {"ts": 1770032280000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 12789.5, "quote_volume": 989.9073, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032340000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 67311.4, "quote_volume": 5203.60609, "trades": 19, "taker_buy_volume": 10318.0, "taker_buy_quote": 798.00423}, {"ts": 1770032400000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032460000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 6711.4, "quote_volume": 518.79122, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032520000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 28152.6, "quote_volume": 2172.22169, "trades": 17, "taker_buy_volume": 1495.4, "taker_buy_quote": 115.31438}, {"ts": 1770032580000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 23389.8, "quote_volume": 1805.69256, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032640000, "open": 0.0772, "high": 0.0775, "low": 0.0772, "close": 0.0775, "volume": 12350.1, "quote_volume": 955.33192, "trades": 12, "taker_buy_volume": 10898.1, "taker_buy_quote": 842.84602}, {"ts": 1770032700000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 9609.5, "quote_volume": 743.7753, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032760000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032820000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 16212.5, "quote_volume": 1258.09, "trades": 13, "taker_buy_volume": 11967.9, "taker_buy_quote": 928.70904}, {"ts": 1770032880000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 1089.6, "quote_volume": 84.75192, "trades": 3, "taker_buy_volume": 1089.6, "taker_buy_quote": 84.75192}, {"ts": 1770032940000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 7652.8, "quote_volume": 595.38784, "trades": 7, "taker_buy_volume": 3679.4, "taker_buy_quote": 286.25732}, {"ts": 1770033000000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 54230.7, "quote_volume": 4207.28313, "trades": 30, "taker_buy_volume": 4221.3, "taker_buy_quote": 327.41175}, {"ts": 1770033060000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 27490.9, "quote_volume": 2130.54475, "trades": 11, "taker_buy_volume": 5895.1, "taker_buy_quote": 456.87025}, {"ts": 1770033120000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 241.6, "quote_volume": 18.724, "trades": 2, "taker_buy_volume": 241.6, "taker_buy_quote": 18.724}, {"ts": 1770033180000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033240000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033300000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033360000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 59675.2, "quote_volume": 4613.55125, "trades": 27, "taker_buy_volume": 21296.1, "taker_buy_quote": 1646.18853}, {"ts": 1770033420000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 9742.8, "quote_volume": 753.11844, "trades": 11, "taker_buy_volume": 8437.8, "taker_buy_quote": 652.24194}, {"ts": 1770033480000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 86902.7, "quote_volume": 6705.49586, "trades": 46, "taker_buy_volume": 30631.3, "taker_buy_quote": 2363.36938}, {"ts": 1770033540000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 1391.6, "quote_volume": 107.31665, "trades": 6, "taker_buy_volume": 246.1, "taker_buy_quote": 18.98647}, {"ts": 1770033600000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2857.4, "quote_volume": 220.59128, "trades": 3, "taker_buy_volume": 2857.4, "taker_buy_quote": 220.59128}, {"ts": 1770033660000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 6639.9, "quote_volume": 512.60028, "trades": 11, "taker_buy_volume": 6450.1, "taker_buy_quote": 497.94772}, {"ts": 1770033720000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 500.0, "quote_volume": 38.65, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 38.65}, {"ts": 1770033780000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 2027.4, "quote_volume": 156.80596, "trades": 8, "taker_buy_volume": 1071.8, "taker_buy_quote": 82.93808}, {"ts": 1770033840000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 19083.1, "quote_volume": 1475.13559, "trades": 10, "taker_buy_volume": 6885.5, "taker_buy_quote": 532.26111}, {"ts": 1770033900000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 20442.3, "quote_volume": 1585.52752, "trades": 11, "taker_buy_volume": 7999.6, "taker_buy_quote": 619.98137}, {"ts": 1770033960000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 17182.5, "quote_volume": 1335.08025, "trades": 13, "taker_buy_volume": 14323.1, "taker_buy_quote": 1112.90487}, {"ts": 1770034020000, "open": 0.0778, "high": 0.0781, "low": 0.0778, "close": 0.078, "volume": 143537.7, "quote_volume": 11187.16871, "trades": 61, "taker_buy_volume": 112106.6, "taker_buy_quote": 8735.59291}, {"ts": 1770034080000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1433.9, "quote_volume": 111.98759, "trades": 2, "taker_buy_volume": 1433.9, "taker_buy_quote": 111.98759}, {"ts": 1770034140000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 58671.3, "quote_volume": 4569.41113, "trades": 29, "taker_buy_volume": 5800.6, "taker_buy_quote": 452.4468}, {"ts": 1770034200000, "open": 0.0778, "high": 0.0781, "low": 0.0778, "close": 0.0781, "volume": 84062.6, "quote_volume": 6551.32226, "trades": 32, "taker_buy_volume": 75605.3, "taker_buy_quote": 5893.17668}, {"ts": 1770034260000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 1883.0, "quote_volume": 146.89526, "trades": 7, "taker_buy_volume": 1425.6, "taker_buy_quote": 111.1968}, {"ts": 1770034320000, "open": 0.078, "high": 0.078, "low": 0.0777, "close": 0.0777, "volume": 10512.3, "quote_volume": 818.33888, "trades": 23, "taker_buy_volume": 2444.3, "taker_buy_quote": 190.48431}, {"ts": 1770034380000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 7431.8, "quote_volume": 577.45086, "trades": 13, "taker_buy_volume": 4344.1, "taker_buy_quote": 337.53657}, {"ts": 1770034440000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 49393.0, "quote_volume": 3830.54032, "trades": 22, "taker_buy_volume": 5827.9, "taker_buy_quote": 451.82916}, {"ts": 1770034500000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 76178.8, "quote_volume": 5895.07203, "trades": 40, "taker_buy_volume": 36186.1, "taker_buy_quote": 2801.37273}, {"ts": 1770034560000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 4056.0, "quote_volume": 313.9344, "trades": 7, "taker_buy_volume": 325.6, "taker_buy_quote": 25.20144}, {"ts": 1770034620000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 155757.4, "quote_volume": 12060.97044, "trades": 93, "taker_buy_volume": 112484.4, "taker_buy_quote": 8711.25299}, {"ts": 1770034680000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 23796.2, "quote_volume": 1841.82588, "trades": 12, "taker_buy_volume": 12427.7, "taker_buy_quote": 961.90398}, {"ts": 1770034740000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034800000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034860000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 360.6, "quote_volume": 27.87438, "trades": 3, "taker_buy_volume": 237.6, "taker_buy_quote": 18.36648}, {"ts": 1770034920000, "open": 0.0772, "high": 0.0773, "low": 0.0768, "close": 0.0768, "volume": 102502.2, "quote_volume": 7890.5239, "trades": 47, "taker_buy_volume": 9386.2, "taker_buy_quote": 722.57627}, {"ts": 1770034980000, "open": 0.0768, "high": 0.077, "low": 0.0765, "close": 0.0765, "volume": 130126.3, "quote_volume": 9980.16547, "trades": 66, "taker_buy_volume": 60718.8, "taker_buy_quote": 4658.56439}, {"ts": 1770035040000, "open": 0.0765, "high": 0.0768, "low": 0.0765, "close": 0.0765, "volume": 317441.9, "quote_volume": 24312.65421, "trades": 162, "taker_buy_volume": 147365.0, "taker_buy_quote": 11291.35213}, {"ts": 1770035100000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 137727.1, "quote_volume": 10562.70145, "trades": 65, "taker_buy_volume": 111200.7, "taker_buy_quote": 8528.19891}, {"ts": 1770035160000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 17448.5, "quote_volume": 1339.0639, "trades": 15, "taker_buy_volume": 1304.9, "taker_buy_quote": 100.19208}, {"ts": 1770035220000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 80786.4, "quote_volume": 6183.09175, "trades": 51, "taker_buy_volume": 49244.6, "taker_buy_quote": 3768.05519}, {"ts": 1770035280000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 904.4, "quote_volume": 69.1866, "trades": 5, "taker_buy_volume": 379.2, "taker_buy_quote": 29.0088}, {"ts": 1770035340000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 12054.0, "quote_volume": 922.40509, "trades": 11, "taker_buy_volume": 7888.0, "taker_buy_quote": 603.55633}, {"ts": 1770035400000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 241.0, "quote_volume": 18.4365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035460000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 31300.3, "quote_volume": 2392.01972, "trades": 15, "taker_buy_volume": 16382.1, "taker_buy_quote": 1252.68065}, {"ts": 1770035520000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 40252.0, "quote_volume": 3077.8562, "trades": 17, "taker_buy_volume": 29157.8, "taker_buy_quote": 2229.24286}, {"ts": 1770035580000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 4931.0, "quote_volume": 376.3781, "trades": 6, "taker_buy_volume": 123.0, "taker_buy_quote": 9.3972}, {"ts": 1770035640000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1648.9, "quote_volume": 125.81107, "trades": 5, "taker_buy_volume": 122.3, "taker_buy_quote": 9.33149}, {"ts": 1770035700000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2831.5, "quote_volume": 216.04345, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035760000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 5121.3, "quote_volume": 390.75519, "trades": 3, "taker_buy_volume": 5121.3, "taker_buy_quote": 390.75519}, {"ts": 1770035820000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035880000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 58799.2, "quote_volume": 4497.037, "trades": 21, "taker_buy_volume": 32874.3, "taker_buy_quote": 2513.82206}, {"ts": 1770035940000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1472.7, "quote_volume": 112.36701, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036000000, "open": 0.0763, "high": 0.0764, "low": 0.0761, "close": 0.0762, "volume": 76634.6, "quote_volume": 5841.19235, "trades": 36, "taker_buy_volume": 15526.4, "taker_buy_quote": 1184.19784}, {"ts": 1770036060000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 17141.0, "quote_volume": 1306.04319, "trades": 18, "taker_buy_volume": 10799.8, "taker_buy_quote": 822.95164}, {"ts": 1770036120000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3049.5, "quote_volume": 232.3719, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036180000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 13425.3, "quote_volume": 1022.9915, "trades": 8, "taker_buy_volume": 78.8, "taker_buy_quote": 6.01244}, {"ts": 1770036240000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 2963.5, "quote_volume": 225.23388, "trades": 6, "taker_buy_volume": 78.8, "taker_buy_quote": 5.99668}, {"ts": 1770036300000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 29857.7, "quote_volume": 2272.05532, "trades": 18, "taker_buy_volume": 7850.5, "taker_buy_quote": 597.42305}, {"ts": 1770036360000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 38773.7, "quote_volume": 2946.8012, "trades": 22, "taker_buy_volume": 10995.9, "taker_buy_quote": 835.6884}, {"ts": 1770036420000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3816.7, "quote_volume": 290.0692, "trades": 2, "taker_buy_volume": 3816.7, "taker_buy_quote": 290.0692}, {"ts": 1770036480000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 79.0, "quote_volume": 6.0119, "trades": 1, "taker_buy_volume": 79.0, "taker_buy_quote": 6.0119}, {"ts": 1770036540000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036600000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036660000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 13731.7, "quote_volume": 1043.6092, "trades": 8, "taker_buy_volume": 13731.7, "taker_buy_quote": 1043.6092}, {"ts": 1770036720000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 429.9, "quote_volume": 32.6724, "trades": 3, "taker_buy_volume": 275.4, "taker_buy_quote": 20.9304}, {"ts": 1770036780000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036840000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 16039.6, "quote_volume": 1222.72353, "trades": 17, "taker_buy_volume": 14925.7, "taker_buy_quote": 1137.75435}, {"ts": 1770036900000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 19168.4, "quote_volume": 1460.6617, "trades": 20, "taker_buy_volume": 118.9, "taker_buy_quote": 9.06508}, {"ts": 1770036960000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 5428.8, "quote_volume": 413.67625, "trades": 6, "taker_buy_volume": 4945.7, "taker_buy_quote": 376.91234}, {"ts": 1770037020000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 45221.8, "quote_volume": 3450.42334, "trades": 37, "taker_buy_volume": 24498.6, "taker_buy_quote": 1869.24318}, {"ts": 1770037080000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 573.4, "quote_volume": 43.73142, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037140000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037200000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 1033.0, "quote_volume": 78.59094, "trades": 8, "taker_buy_volume": 517.0, "taker_buy_quote": 39.3437}, {"ts": 1770037260000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 19332.8, "quote_volume": 1465.55695, "trades": 17, "taker_buy_volume": 124.8, "taker_buy_quote": 9.45984}, {"ts": 1770037320000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 55538.9, "quote_volume": 4208.75284, "trades": 32, "taker_buy_volume": 38893.0, "taker_buy_quote": 2948.65821}, {"ts": 1770037380000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 54623.6, "quote_volume": 4140.46888, "trades": 14, "taker_buy_volume": 31601.1, "taker_buy_quote": 2395.36338}, {"ts": 1770037440000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 10559.3, "quote_volume": 800.76439, "trades": 19, "taker_buy_volume": 8842.3, "taker_buy_quote": 670.48529}, {"ts": 1770037500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037560000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 32568.2, "quote_volume": 2468.34646, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037620000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 71059.7, "quote_volume": 5372.94658, "trades": 30, "taker_buy_volume": 63929.0, "taker_buy_quote": 4833.1648}, {"ts": 1770037680000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 119.3, "quote_volume": 9.01908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 532.5, "quote_volume": 40.257, "trades": 1, "taker_buy_volume": 532.5, "taker_buy_quote": 40.257}, {"ts": 1770037800000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 36041.3, "quote_volume": 2725.21378, "trades": 16, "taker_buy_volume": 14454.6, "taker_buy_quote": 1093.25926}, {"ts": 1770037860000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 189.8, "quote_volume": 14.35582, "trades": 2, "taker_buy_volume": 189.8, "taker_buy_quote": 14.35582}, {"ts": 1770037920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 26167.9, "quote_volume": 1980.91003, "trades": 31, "taker_buy_volume": 21712.8, "taker_buy_quote": 1643.65896}, {"ts": 1770037980000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 16035.3, "quote_volume": 1212.54111, "trades": 14, "taker_buy_volume": 1540.0, "taker_buy_quote": 116.56593}, {"ts": 1770038040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 5967.7, "quote_volume": 451.75489, "trades": 10, "taker_buy_volume": 5967.7, "taker_buy_quote": 451.75489}, {"ts": 1770038100000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 15505.4, "quote_volume": 1174.07199, "trades": 11, "taker_buy_volume": 2868.8, "taker_buy_quote": 217.46196}, {"ts": 1770038160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 539.6, "quote_volume": 40.90168, "trades": 7, "taker_buy_volume": 69.3, "taker_buy_quote": 5.25294}, {"ts": 1770038220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 5345.7, "quote_volume": 405.20406, "trades": 7, "taker_buy_volume": 5275.3, "taker_buy_quote": 399.86774}, {"ts": 1770038280000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 7593.8, "quote_volume": 574.85066, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3257.8, "quote_volume": 246.94124, "trades": 9, "taker_buy_volume": 3062.9, "taker_buy_quote": 232.16782}, {"ts": 1770038400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3261.2, "quote_volume": 247.19896, "trades": 9, "taker_buy_volume": 2999.2, "taker_buy_quote": 227.33936}, {"ts": 1770038460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 8384.5, "quote_volume": 636.38355, "trades": 22, "taker_buy_volume": 3942.4, "taker_buy_quote": 299.22816}, {"ts": 1770038520000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 34293.1, "quote_volume": 2604.07971, "trades": 44, "taker_buy_volume": 26022.8, "taker_buy_quote": 1976.23902}, {"ts": 1770038580000, "open": 0.0758, "high": 0.0763, "low": 0.0758, "close": 0.0761, "volume": 127789.1, "quote_volume": 9723.20266, "trades": 88, "taker_buy_volume": 102507.7, "taker_buy_quote": 7797.50014}, {"ts": 1770038640000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 33030.5, "quote_volume": 2511.57121, "trades": 27, "taker_buy_volume": 30117.6, "taker_buy_quote": 2290.16642}, {"ts": 1770038700000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 1548.5, "quote_volume": 117.54339, "trades": 3, "taker_buy_volume": 1305.0, "taker_buy_quote": 99.0495}, {"ts": 1770038760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 314.4, "quote_volume": 23.86296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038820000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 776.9, "quote_volume": 58.94235, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038880000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 21777.0, "quote_volume": 1652.27198, "trades": 19, "taker_buy_volume": 18989.8, "taker_buy_quote": 1440.7235}, {"ts": 1770038940000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 36227.8, "quote_volume": 2746.72438, "trades": 18, "taker_buy_volume": 6571.4, "taker_buy_quote": 498.76926}, {"ts": 1770039000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1762.3, "quote_volume": 133.75857, "trades": 8, "taker_buy_volume": 124.4, "taker_buy_quote": 9.44196}, {"ts": 1770039120000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 106.6, "quote_volume": 8.09094, "trades": 1, "taker_buy_volume": 106.6, "taker_buy_quote": 8.09094}, {"ts": 1770039180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 7320.3, "quote_volume": 555.61077, "trades": 3, "taker_buy_volume": 2792.8, "taker_buy_quote": 211.97352}, {"ts": 1770039240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2802.0, "quote_volume": 212.6718, "trades": 2, "taker_buy_volume": 2668.4, "taker_buy_quote": 202.53156}, {"ts": 1770039360000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 67522.7, "quote_volume": 5131.25553, "trades": 19, "taker_buy_volume": 55931.5, "taker_buy_quote": 4250.3843}, {"ts": 1770039420000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 119.7, "quote_volume": 9.0972, "trades": 1, "taker_buy_volume": 119.7, "taker_buy_quote": 9.0972}, {"ts": 1770039480000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1305.0, "quote_volume": 99.18, "trades": 1, "taker_buy_volume": 1305.0, "taker_buy_quote": 99.18}, {"ts": 1770039540000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1426.3, "quote_volume": 108.3988, "trades": 3, "taker_buy_volume": 1426.3, "taker_buy_quote": 108.3988}, {"ts": 1770039600000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039660000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039720000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 4728.1, "quote_volume": 359.80841, "trades": 7, "taker_buy_volume": 1426.2, "taker_buy_quote": 108.53382}, {"ts": 1770039780000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 2113.5, "quote_volume": 161.02443, "trades": 7, "taker_buy_volume": 1377.9, "taker_buy_quote": 104.99598}, {"ts": 1770039840000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039900000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 500.0, "quote_volume": 38.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039960000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 9276.7, "quote_volume": 706.59303, "trades": 9, "taker_buy_volume": 123.6, "taker_buy_quote": 9.40596}, {"ts": 1770040020000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 3230.7, "quote_volume": 246.47047, "trades": 4, "taker_buy_volume": 438.7, "taker_buy_quote": 33.44087}, {"ts": 1770040080000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 373.9, "quote_volume": 28.52857, "trades": 3, "taker_buy_volume": 249.6, "taker_buy_quote": 19.04448}, {"ts": 1770040140000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 120.4, "quote_volume": 9.18652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040200000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1669.0, "quote_volume": 127.3447, "trades": 7, "taker_buy_volume": 242.2, "taker_buy_quote": 18.47986}, {"ts": 1770040260000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 8803.3, "quote_volume": 671.69179, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040320000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 57214.4, "quote_volume": 4365.45872, "trades": 17, "taker_buy_volume": 30146.3, "taker_buy_quote": 2300.16269}, {"ts": 1770040380000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 24818.3, "quote_volume": 1893.63629, "trades": 13, "taker_buy_volume": 24818.3, "taker_buy_quote": 1893.63629}, {"ts": 1770040440000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 8434.3, "quote_volume": 643.53709, "trades": 8, "taker_buy_volume": 120.2, "taker_buy_quote": 9.17126}, {"ts": 1770040500000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 22242.6, "quote_volume": 1697.11038, "trades": 9, "taker_buy_volume": 364.9, "taker_buy_quote": 27.84187}, {"ts": 1770040560000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040620000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 137.6, "quote_volume": 10.51264, "trades": 2, "taker_buy_volume": 137.6, "taker_buy_quote": 10.51264}, {"ts": 1770040680000, "open": 0.0764, "high": 0.0767, "low": 0.0763, "close": 0.0767, "volume": 72053.0, "quote_volume": 5508.80852, "trades": 31, "taker_buy_volume": 56598.9, "taker_buy_quote": 4327.63632}, {"ts": 1770040740000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 3575.2, "quote_volume": 273.64544, "trades": 10, "taker_buy_volume": 364.5, "taker_buy_quote": 27.88425}, {"ts": 1770040800000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 13572.5, "quote_volume": 1036.67828, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040860000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 14281.9, "quote_volume": 1089.16483, "trades": 13, "taker_buy_volume": 10141.0, "taker_buy_quote": 773.62825}, {"ts": 1770040920000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 2849.6, "quote_volume": 217.28191, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040980000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 7857.0, "quote_volume": 598.7034, "trades": 9, "taker_buy_volume": 1403.1, "taker_buy_quote": 106.91622}, {"ts": 1770041040000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 119.7, "quote_volume": 9.12114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041100000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 392.1, "quote_volume": 29.8646, "trades": 3, "taker_buy_volume": 257.9, "taker_buy_quote": 19.65198}, {"ts": 1770041160000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041220000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041280000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041340000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041400000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 11697.0, "quote_volume": 890.42792, "trades": 17, "taker_buy_volume": 3048.2, "taker_buy_quote": 231.96802}, {"ts": 1770041460000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 37798.8, "quote_volume": 2872.79757, "trades": 33, "taker_buy_volume": 20988.8, "taker_buy_quote": 1595.21818}, {"ts": 1770041520000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 28942.2, "quote_volume": 2208.27089, "trades": 14, "taker_buy_volume": 28823.5, "taker_buy_quote": 2199.21408}, {"ts": 1770041580000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1499.1, "quote_volume": 114.38133, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041640000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1961.1, "quote_volume": 149.43582, "trades": 8, "taker_buy_volume": 269.3, "taker_buy_quote": 20.52066}, {"ts": 1770041700000, "open": 0.0762, "high": 0.0764, "low": 0.0761, "close": 0.0764, "volume": 39224.6, "quote_volume": 2994.80354, "trades": 54, "taker_buy_volume": 28862.8, "taker_buy_quote": 2204.08312}, {"ts": 1770041760000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 27519.2, "quote_volume": 2100.24977, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041820000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 387.5, "quote_volume": 29.56625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041880000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1494.0, "quote_volume": 113.9922, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041940000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3356.8, "quote_volume": 255.78816, "trades": 8, "taker_buy_volume": 1671.9, "taker_buy_quote": 127.39878}, {"ts": 1770042000000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3219.7, "quote_volume": 245.34114, "trades": 8, "taker_buy_volume": 3219.7, "taker_buy_quote": 245.34114}, {"ts": 1770042060000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 191.6, "quote_volume": 14.61908, "trades": 2, "taker_buy_volume": 191.6, "taker_buy_quote": 14.61908}, {"ts": 1770042120000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 5823.7, "quote_volume": 444.94375, "trades": 5, "taker_buy_volume": 5823.7, "taker_buy_quote": 444.94375}, {"ts": 1770042180000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 69.8, "quote_volume": 5.33272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042240000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 11133.4, "quote_volume": 850.59176, "trades": 9, "taker_buy_volume": 5909.9, "taker_buy_quote": 451.51636}, {"ts": 1770042300000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 8733.4, "quote_volume": 665.53237, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042360000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 6418.4, "quote_volume": 488.44024, "trades": 6, "taker_buy_volume": 6224.3, "taker_buy_quote": 473.66923}, {"ts": 1770042420000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2007.2, "quote_volume": 152.94864, "trades": 9, "taker_buy_volume": 386.3, "taker_buy_quote": 29.43606}, {"ts": 1770042480000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042540000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042600000, "open": 0.0763, "high": 0.0769, "low": 0.0763, "close": 0.0768, "volume": 110162.4, "quote_volume": 8445.12599, "trades": 137, "taker_buy_volume": 64173.1, "taker_buy_quote": 4915.90887}, {"ts": 1770042660000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 19277.2, "quote_volume": 1476.87449, "trades": 26, "taker_buy_volume": 14731.3, "taker_buy_quote": 1128.44224}, {"ts": 1770042720000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 1753.0, "quote_volume": 134.70823, "trades": 10, "taker_buy_volume": 1002.0, "taker_buy_quote": 76.99252}, {"ts": 1770042780000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 8187.4, "quote_volume": 628.12025, "trades": 31, "taker_buy_volume": 2347.8, "taker_buy_quote": 180.10023}, {"ts": 1770042840000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 2290.4, "quote_volume": 175.61171, "trades": 8, "taker_buy_volume": 246.0, "taker_buy_quote": 18.8682}, {"ts": 1770042900000, "open": 0.0767, "high": 0.0772, "low": 0.0767, "close": 0.077, "volume": 52870.6, "quote_volume": 4077.59787, "trades": 43, "taker_buy_volume": 44540.2, "taker_buy_quote": 3435.33603}, {"ts": 1770042960000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 20851.3, "quote_volume": 1603.45707, "trades": 26, "taker_buy_volume": 16192.9, "taker_buy_quote": 1245.23401}, {"ts": 1770043020000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 10204.7, "quote_volume": 783.8758, "trades": 17, "taker_buy_volume": 7073.5, "taker_buy_quote": 543.25717}, {"ts": 1770043080000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 13020.9, "quote_volume": 1001.6829, "trades": 18, "taker_buy_volume": 7681.2, "taker_buy_quote": 590.9175}, {"ts": 1770043140000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 30219.5, "quote_volume": 2321.00047, "trades": 16, "taker_buy_volume": 8440.1, "taker_buy_quote": 648.19968}, {"ts": 1770043200000, "open": 0.0768, "high": 0.0771, "low": 0.0768, "close": 0.0771, "volume": 19272.2, "quote_volume": 1484.08402, "trades": 22, "taker_buy_volume": 19152.8, "taker_buy_quote": 1474.87828}, {"ts": 1770043260000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 24199.4, "quote_volume": 1864.74533, "trades": 28, "taker_buy_volume": 20860.1, "taker_buy_quote": 1607.60654}, {"ts": 1770043320000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 8272.8, "quote_volume": 635.51843, "trades": 15, "taker_buy_volume": 4919.6, "taker_buy_quote": 377.83774}, {"ts": 1770043380000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 3219.5, "quote_volume": 246.65059, "trades": 7, "taker_buy_volume": 1550.7, "taker_buy_quote": 118.79608}, {"ts": 1770043440000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 1828.1, "quote_volume": 140.37374, "trades": 5, "taker_buy_volume": 402.4, "taker_buy_quote": 30.89205}, {"ts": 1770043500000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 1748.5, "quote_volume": 134.1178, "trades": 5, "taker_buy_volume": 1508.4, "taker_buy_quote": 115.70213}, {"ts": 1770043560000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 850.1, "quote_volume": 65.21457, "trades": 7, "taker_buy_volume": 361.9, "taker_buy_quote": 27.76963}, {"ts": 1770043620000, "open": 0.0769, "high": 0.077, "low": 0.0767, "close": 0.0767, "volume": 6400.3, "quote_volume": 492.13104, "trades": 14, "taker_buy_volume": 3180.4, "taker_buy_quote": 244.587}, {"ts": 1770043680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 624.3, "quote_volume": 47.82138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043800000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2908.6, "quote_volume": 222.5079, "trades": 4, "taker_buy_volume": 119.4, "taker_buy_quote": 9.1341}, {"ts": 1770043860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 201.9, "quote_volume": 15.48573, "trades": 2, "taker_buy_volume": 201.9, "taker_buy_quote": 15.48573}, {"ts": 1770043920000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 26232.6, "quote_volume": 2011.7399, "trades": 14, "taker_buy_volume": 23072.1, "taker_buy_quote": 1769.60877}, {"ts": 1770043980000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3091.2, "quote_volume": 237.09504, "trades": 7, "taker_buy_volume": 1424.9, "taker_buy_quote": 109.28983}, {"ts": 1770044040000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3935.3, "quote_volume": 301.83751, "trades": 14, "taker_buy_volume": 1901.0, "taker_buy_quote": 145.8067}, {"ts": 1770044100000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 1143.2, "quote_volume": 87.75237, "trades": 13, "taker_buy_volume": 674.8, "taker_buy_quote": 51.77925}, {"ts": 1770044160000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 89833.2, "quote_volume": 6877.15535, "trades": 67, "taker_buy_volume": 15511.0, "taker_buy_quote": 1187.28445}, {"ts": 1770044220000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2324.4, "quote_volume": 178.28148, "trades": 3, "taker_buy_volume": 2324.4, "taker_buy_quote": 178.28148}, {"ts": 1770044280000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 121.3, "quote_volume": 9.30371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044340000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 29345.6, "quote_volume": 2247.88081, "trades": 27, "taker_buy_volume": 7165.7, "taker_buy_quote": 548.90047}, {"ts": 1770044400000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 105026.2, "quote_volume": 8038.13326, "trades": 108, "taker_buy_volume": 47622.9, "taker_buy_quote": 3644.51641}, {"ts": 1770044460000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044520000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 7440.7, "quote_volume": 570.55448, "trades": 15, "taker_buy_volume": 5683.5, "taker_buy_quote": 435.79643}, {"ts": 1770044580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4352.8, "quote_volume": 333.42448, "trades": 7, "taker_buy_volume": 4164.1, "taker_buy_quote": 318.97006}, {"ts": 1770044640000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 12565.4, "quote_volume": 963.74727, "trades": 8, "taker_buy_volume": 1614.4, "taker_buy_quote": 123.80557}, {"ts": 1770044700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 437.3, "quote_volume": 33.49718, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044760000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 19680.5, "quote_volume": 1506.95338, "trades": 24, "taker_buy_volume": 19233.3, "taker_buy_quote": 1472.7048}, {"ts": 1770044820000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 189.1, "quote_volume": 14.48506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044880000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 9095.4, "quote_volume": 697.61718, "trades": 17, "taker_buy_volume": 1073.9, "taker_buy_quote": 82.36813}, {"ts": 1770044940000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2370.2, "quote_volume": 181.79434, "trades": 4, "taker_buy_volume": 1374.4, "taker_buy_quote": 105.41648}, {"ts": 1770045000000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 27977.5, "quote_volume": 2148.9768, "trades": 16, "taker_buy_volume": 3239.3, "taker_buy_quote": 249.06417}, {"ts": 1770045060000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 9189.4, "quote_volume": 705.70774, "trades": 18, "taker_buy_volume": 5911.2, "taker_buy_quote": 453.96116}, {"ts": 1770045120000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 2042.5, "quote_volume": 156.66669, "trades": 9, "taker_buy_volume": 194.1, "taker_buy_quote": 14.88747}, {"ts": 1770045180000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 6629.1, "quote_volume": 508.27081, "trades": 17, "taker_buy_volume": 4750.7, "taker_buy_quote": 364.35925}, {"ts": 1770045240000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 2066.6, "quote_volume": 158.75784, "trades": 9, "taker_buy_volume": 1876.0, "taker_buy_quote": 144.1007}, {"ts": 1770045300000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 506.3, "quote_volume": 38.88384, "trades": 5, "taker_buy_volume": 314.7, "taker_buy_quote": 24.16896}, {"ts": 1770045360000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 6767.9, "quote_volume": 519.90063, "trades": 8, "taker_buy_volume": 6767.9, "taker_buy_quote": 519.90063}, {"ts": 1770045420000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 13401.0, "quote_volume": 1032.8579, "trades": 13, "taker_buy_volume": 12790.1, "taker_buy_quote": 985.81903}, {"ts": 1770045480000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045540000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 481.1, "quote_volume": 36.94824, "trades": 4, "taker_buy_volume": 238.1, "taker_buy_quote": 18.29799}, {"ts": 1770045600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 439.9, "quote_volume": 33.8723, "trades": 5, "taker_buy_volume": 439.9, "taker_buy_quote": 33.8723}, {"ts": 1770045660000, "open": 0.0771, "high": 0.0774, "low": 0.0771, "close": 0.0773, "volume": 52909.4, "quote_volume": 4092.87499, "trades": 31, "taker_buy_volume": 51307.5, "taker_buy_quote": 3969.05306}, {"ts": 1770045720000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 4952.1, "quote_volume": 382.8407, "trades": 8, "taker_buy_volume": 955.1, "taker_buy_quote": 73.8882}, {"ts": 1770045780000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 4319.5, "quote_volume": 334.3293, "trades": 5, "taker_buy_volume": 223.9, "taker_buy_quote": 17.32986}, {"ts": 1770045840000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1545.1, "quote_volume": 119.43623, "trades": 3, "taker_buy_volume": 119.5, "taker_buy_quote": 9.23735}, {"ts": 1770045900000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 6883.9, "quote_volume": 533.48999, "trades": 8, "taker_buy_volume": 5578.9, "taker_buy_quote": 432.35249}, {"ts": 1770045960000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 1000.3, "quote_volume": 77.40345, "trades": 6, "taker_buy_volume": 118.8, "taker_buy_quote": 9.19512}, {"ts": 1770046020000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 2706.1, "quote_volume": 208.70322, "trades": 8, "taker_buy_volume": 1428.5, "taker_buy_quote": 110.1497}, {"ts": 1770046080000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3014.4, "quote_volume": 232.71168, "trades": 10, "taker_buy_volume": 244.6, "taker_buy_quote": 18.88312}, {"ts": 1770046140000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 3818.6, "quote_volume": 295.37663, "trades": 12, "taker_buy_volume": 2044.6, "taker_buy_quote": 158.08123}, {"ts": 1770046200000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 438.9, "quote_volume": 33.90309, "trades": 4, "taker_buy_volume": 319.5, "taker_buy_quote": 24.68541}, {"ts": 1770046260000, "open": 0.0773, "high": 0.0776, "low": 0.0773, "close": 0.0776, "volume": 1044.3, "quote_volume": 80.86692, "trades": 9, "taker_buy_volume": 552.6, "taker_buy_quote": 42.7969}, {"ts": 1770046320000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1069.0, "quote_volume": 82.9544, "trades": 5, "taker_buy_volume": 122.9, "taker_buy_quote": 9.53704}, {"ts": 1770046380000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 1924.7, "quote_volume": 149.30672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046440000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 1388.6, "quote_volume": 107.6367, "trades": 5, "taker_buy_volume": 1143.1, "taker_buy_quote": 88.59801}, {"ts": 1770046500000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0774, "volume": 2237.2, "quote_volume": 173.13025, "trades": 10, "taker_buy_volume": 562.3, "taker_buy_quote": 43.50528}, {"ts": 1770046560000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 243.5, "quote_volume": 18.82255, "trades": 2, "taker_buy_volume": 119.5, "taker_buy_quote": 9.23735}, {"ts": 1770046620000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 244.4, "quote_volume": 18.92876, "trades": 2, "taker_buy_volume": 244.4, "taker_buy_quote": 18.92876}, {"ts": 1770046680000, "open": 0.0776, "high": 0.0779, "low": 0.0776, "close": 0.0778, "volume": 48868.2, "quote_volume": 3795.92021, "trades": 42, "taker_buy_volume": 42784.4, "taker_buy_quote": 3322.51619}, {"ts": 1770046740000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 9860.9, "quote_volume": 767.30852, "trades": 13, "taker_buy_volume": 1545.2, "taker_buy_quote": 120.34706}, {"ts": 1770046800000, "open": 0.0778, "high": 0.0782, "low": 0.0778, "close": 0.0781, "volume": 53377.0, "quote_volume": 4169.18059, "trades": 40, "taker_buy_volume": 40937.9, "taker_buy_quote": 3198.02124}, {"ts": 1770046860000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 29376.5, "quote_volume": 2289.25063, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046920000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 201.5, "quote_volume": 15.70457, "trades": 2, "taker_buy_volume": 77.2, "taker_buy_quote": 6.0216}, {"ts": 1770046980000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 4518.8, "quote_volume": 352.01452, "trades": 6, "taker_buy_volume": 1908.8, "taker_buy_quote": 148.69552}, {"ts": 1770047040000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 2566.3, "quote_volume": 199.9225, "trades": 4, "taker_buy_volume": 196.6, "taker_buy_quote": 15.32287}, {"ts": 1770047100000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 377.8, "quote_volume": 29.4684, "trades": 5, "taker_buy_volume": 68.3, "taker_buy_quote": 5.3274}, {"ts": 1770047160000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 773.2, "quote_volume": 60.36779, "trades": 9, "taker_buy_volume": 77.2, "taker_buy_quote": 6.02932}, {"ts": 1770047220000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 1423.2, "quote_volume": 110.87499, "trades": 10, "taker_buy_volume": 1235.1, "taker_buy_quote": 96.222}, {"ts": 1770047280000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 2625.0, "quote_volume": 204.57982, "trades": 9, "taker_buy_volume": 2488.2, "taker_buy_quote": 193.9231}, {"ts": 1770047340000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 4823.1, "quote_volume": 376.08023, "trades": 18, "taker_buy_volume": 1426.2, "taker_buy_quote": 111.13571}, {"ts": 1770047400000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 447.2, "quote_volume": 34.8816, "trades": 5, "taker_buy_volume": 257.8, "taker_buy_quote": 20.1084}, {"ts": 1770047460000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 11490.2, "quote_volume": 896.69684, "trades": 22, "taker_buy_volume": 3319.9, "taker_buy_quote": 259.1278}, {"ts": 1770047520000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1343.1, "quote_volume": 104.7618, "trades": 13, "taker_buy_volume": 575.0, "taker_buy_quote": 44.85}, {"ts": 1770047580000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 13689.2, "quote_volume": 1065.19248, "trades": 23, "taker_buy_volume": 6876.8, "taker_buy_quote": 535.15536}, {"ts": 1770047640000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 3240.1, "quote_volume": 252.70894, "trades": 7, "taker_buy_volume": 3240.1, "taker_buy_quote": 252.70894}, {"ts": 1770047700000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 4854.7, "quote_volume": 378.6666, "trades": 4, "taker_buy_volume": 124.0, "taker_buy_quote": 9.672}, {"ts": 1770047760000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 25946.3, "quote_volume": 2024.62975, "trades": 12, "taker_buy_volume": 25754.6, "taker_buy_quote": 2009.67715}, {"ts": 1770047820000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 4659.2, "quote_volume": 363.72077, "trades": 9, "taker_buy_volume": 1798.4, "taker_buy_quote": 140.57837}, {"ts": 1770047880000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 12199.0, "quote_volume": 953.98637, "trades": 18, "taker_buy_volume": 11949.8, "taker_buy_quote": 934.49893}, {"ts": 1770047940000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 3052.2, "quote_volume": 238.82067, "trades": 16, "taker_buy_volume": 1318.3, "taker_buy_quote": 103.22289}, {"ts": 1770048000000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 3269.9, "quote_volume": 255.41259, "trades": 8, "taker_buy_volume": 77.0, "taker_buy_quote": 6.0137}, {"ts": 1770048060000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 3056.9, "quote_volume": 238.74389, "trades": 7, "taker_buy_volume": 1373.1, "taker_buy_quote": 107.23911}, {"ts": 1770048120000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 877.6, "quote_volume": 68.54056, "trades": 9, "taker_buy_volume": 122.0, "taker_buy_quote": 9.5282}, {"ts": 1770048180000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 6710.4, "quote_volume": 523.624, "trades": 12, "taker_buy_volume": 1564.3, "taker_buy_quote": 122.17183}, {"ts": 1770048240000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1686.7, "quote_volume": 131.73127, "trades": 5, "taker_buy_volume": 1494.4, "taker_buy_quote": 116.71264}, {"ts": 1770048300000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 34280.5, "quote_volume": 2677.32605, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048360000, "open": 0.0781, "high": 0.0784, "low": 0.0781, "close": 0.0783, "volume": 100410.1, "quote_volume": 7852.84565, "trades": 36, "taker_buy_volume": 72066.4, "taker_buy_quote": 5632.27252}, {"ts": 1770048420000, "open": 0.0784, "high": 0.0784, "low": 0.0781, "close": 0.0782, "volume": 19804.6, "quote_volume": 1549.04075, "trades": 19, "taker_buy_volume": 9086.8, "taker_buy_quote": 711.14711}, {"ts": 1770048480000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 5367.5, "quote_volume": 419.7385, "trades": 8, "taker_buy_volume": 5367.5, "taker_buy_quote": 419.7385}, {"ts": 1770048540000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 4353.1, "quote_volume": 340.84773, "trades": 4, "taker_buy_volume": 2788.1, "taker_buy_quote": 218.30823}, {"ts": 1770048600000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048660000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 345.8, "quote_volume": 27.04156, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048720000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 4460.1, "quote_volume": 348.77982, "trades": 1, "taker_buy_volume": 4460.1, "taker_buy_quote": 348.77982}, {"ts": 1770048780000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 1047.7, "quote_volume": 81.9182, "trades": 2, "taker_buy_volume": 928.3, "taker_buy_quote": 72.59306}, {"ts": 1770048840000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 431.9, "quote_volume": 33.79312, "trades": 3, "taker_buy_volume": 308.7, "taker_buy_quote": 24.15888}, {"ts": 1770048900000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 118.8, "quote_volume": 9.29016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048960000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 3241.7, "quote_volume": 253.48758, "trades": 6, "taker_buy_volume": 2866.4, "taker_buy_quote": 224.15248}, {"ts": 1770049020000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 9216.6, "quote_volume": 720.73812, "trades": 13, "taker_buy_volume": 2668.4, "taker_buy_quote": 208.66888}, {"ts": 1770049080000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 120.0, "quote_volume": 9.396, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 9.396}, {"ts": 1770049140000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1425.2, "quote_volume": 111.45064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049200000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049260000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1751.7, "quote_volume": 136.98294, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049320000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 5474.4, "quote_volume": 428.09808, "trades": 10, "taker_buy_volume": 1305.0, "taker_buy_quote": 102.051}, {"ts": 1770049380000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 119.2, "quote_volume": 9.32144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049440000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 121.7, "quote_volume": 9.52911, "trades": 1, "taker_buy_volume": 121.7, "taker_buy_quote": 9.52911}, {"ts": 1770049500000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 7225.3, "quote_volume": 564.45098, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049560000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1300.7, "quote_volume": 101.4546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049620000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 122.5, "quote_volume": 9.56725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049680000, "open": 0.078, "high": 0.0781, "low": 0.0777, "close": 0.078, "volume": 216160.0, "quote_volume": 16833.41884, "trades": 70, "taker_buy_volume": 81730.5, "taker_buy_quote": 6365.81061}, {"ts": 1770049740000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 12224.0, "quote_volume": 956.02882, "trades": 6, "taker_buy_volume": 7633.8, "taker_buy_quote": 596.61616}, {"ts": 1770049800000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 5336.8, "quote_volume": 417.87144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049860000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049920000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 6889.1, "quote_volume": 538.31798, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049980000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 45499.5, "quote_volume": 3547.52041, "trades": 25, "taker_buy_volume": 8868.3, "taker_buy_quote": 691.7274}, {"ts": 1770050040000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050100000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2776.2, "quote_volume": 216.5436, "trades": 6, "taker_buy_volume": 2587.5, "taker_buy_quote": 201.825}, {"ts": 1770050160000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 27773.7, "quote_volume": 2163.75878, "trades": 27, "taker_buy_volume": 2388.9, "taker_buy_quote": 186.11406}, {"ts": 1770050220000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 806.9, "quote_volume": 62.85751, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050280000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 5273.7, "quote_volume": 410.66294, "trades": 12, "taker_buy_volume": 2805.1, "taker_buy_quote": 218.51729}, {"ts": 1770050340000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 3850.9, "quote_volume": 299.21493, "trades": 7, "taker_buy_volume": 3313.5, "taker_buy_quote": 257.45895}, {"ts": 1770050400000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 14143.9, "quote_volume": 1096.17669, "trades": 29, "taker_buy_volume": 13570.3, "taker_buy_quote": 1051.71035}, {"ts": 1770050460000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050520000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 5786.7, "quote_volume": 449.34048, "trades": 7, "taker_buy_volume": 5718.1, "taker_buy_quote": 444.01026}, {"ts": 1770050580000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 256.4, "quote_volume": 19.92228, "trades": 3, "taker_buy_volume": 187.8, "taker_buy_quote": 14.59206}, {"ts": 1770050640000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 1757.2, "quote_volume": 136.5275, "trades": 8, "taker_buy_volume": 1687.8, "taker_buy_quote": 131.14206}, {"ts": 1770050700000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 567.6, "quote_volume": 44.00803, "trades": 6, "taker_buy_volume": 187.8, "taker_buy_quote": 14.5545}, {"ts": 1770050760000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1442.5, "quote_volume": 111.79375, "trades": 3, "taker_buy_volume": 68.7, "taker_buy_quote": 5.32425}, {"ts": 1770050820000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 2856.4, "quote_volume": 221.65664, "trades": 3, "taker_buy_volume": 2856.4, "taker_buy_quote": 221.65664}, {"ts": 1770050880000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050940000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 76611.1, "quote_volume": 5941.2994, "trades": 47, "taker_buy_volume": 10599.7, "taker_buy_quote": 821.47675}, {"ts": 1770051000000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 1611.3, "quote_volume": 124.7215, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051060000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3118.9, "quote_volume": 241.40286, "trades": 6, "taker_buy_volume": 3050.0, "taker_buy_quote": 236.07}, {"ts": 1770051120000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 6101.3, "quote_volume": 472.24062, "trades": 6, "taker_buy_volume": 2860.6, "taker_buy_quote": 221.41044}, {"ts": 1770051180000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051240000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 6663.9, "quote_volume": 515.78586, "trades": 10, "taker_buy_volume": 3823.0, "taker_buy_quote": 295.9002}, {"ts": 1770051300000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 10802.0, "quote_volume": 836.1248, "trades": 5, "taker_buy_volume": 500.0, "taker_buy_quote": 38.75}, {"ts": 1770051360000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 637.3, "quote_volume": 49.32702, "trades": 4, "taker_buy_volume": 568.4, "taker_buy_quote": 43.99416}, {"ts": 1770051420000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 5708.3, "quote_volume": 441.82242, "trades": 15, "taker_buy_volume": 5639.4, "taker_buy_quote": 436.48956}, {"ts": 1770051480000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 5304.6, "quote_volume": 410.20179, "trades": 9, "taker_buy_volume": 188.2, "taker_buy_quote": 14.56668}, {"ts": 1770051540000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 7399.3, "quote_volume": 572.2779, "trades": 12, "taker_buy_volume": 1429.7, "taker_buy_quote": 110.51581}, {"ts": 1770051600000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 609.1, "quote_volume": 47.16885, "trades": 5, "taker_buy_volume": 490.2, "taker_buy_quote": 37.96599}, {"ts": 1770051660000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 19062.4, "quote_volume": 1482.28988, "trades": 17, "taker_buy_volume": 19062.4, "taker_buy_quote": 1482.28988}, {"ts": 1770051720000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 8769.9, "quote_volume": 682.29822, "trades": 9, "taker_buy_volume": 2983.2, "taker_buy_quote": 232.09296}, {"ts": 1770051780000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 19317.8, "quote_volume": 1501.27199, "trades": 11, "taker_buy_volume": 244.9, "taker_buy_quote": 19.04082}, {"ts": 1770051840000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051900000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 5903.0, "quote_volume": 459.2534, "trades": 14, "taker_buy_volume": 4598.0, "taker_buy_quote": 357.7244}, {"ts": 1770051960000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 361.2, "quote_volume": 28.06524, "trades": 3, "taker_buy_volume": 120.5, "taker_buy_quote": 9.36285}, {"ts": 1770052020000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 10878.1, "quote_volume": 844.14056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052080000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 104.4, "quote_volume": 8.10144, "trades": 1, "taker_buy_volume": 104.4, "taker_buy_quote": 8.10144}, {"ts": 1770052140000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 4213.9, "quote_volume": 326.99864, "trades": 4, "taker_buy_volume": 4093.2, "taker_buy_quote": 317.63232}, {"ts": 1770052200000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 243.3, "quote_volume": 18.88008, "trades": 2, "taker_buy_volume": 118.7, "taker_buy_quote": 9.21112}, {"ts": 1770052260000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052320000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 3192.8, "quote_volume": 248.09269, "trades": 2, "taker_buy_volume": 3192.8, "taker_buy_quote": 248.09269}, {"ts": 1770052380000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1427.2, "quote_volume": 111.03616, "trades": 2, "taker_buy_volume": 1427.2, "taker_buy_quote": 111.03616}, {"ts": 1770052440000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 17768.2, "quote_volume": 1382.36596, "trades": 6, "taker_buy_volume": 123.5, "taker_buy_quote": 9.6083}, {"ts": 1770052500000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052560000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 346.7, "quote_volume": 26.93859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052620000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1426.0, "quote_volume": 110.8002, "trades": 2, "taker_buy_volume": 1305.0, "taker_buy_quote": 101.3985}, {"ts": 1770052680000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052740000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 246.2, "quote_volume": 19.12974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052800000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 121.5, "quote_volume": 9.44055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052860000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 120.8, "quote_volume": 9.38616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052920000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 7321.7, "quote_volume": 568.89609, "trades": 10, "taker_buy_volume": 241.8, "taker_buy_quote": 18.78786}, {"ts": 1770052980000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1668.8, "quote_volume": 129.66576, "trades": 4, "taker_buy_volume": 243.6, "taker_buy_quote": 18.92772}, {"ts": 1770053040000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 193.2, "quote_volume": 14.99232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053100000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 6515.5, "quote_volume": 505.6028, "trades": 3, "taker_buy_volume": 6353.0, "taker_buy_quote": 492.9928}, {"ts": 1770053160000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 245.7, "quote_volume": 19.05389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053220000, "open": 0.0775, "high": 0.0779, "low": 0.0775, "close": 0.0778, "volume": 65091.0, "quote_volume": 5055.45629, "trades": 27, "taker_buy_volume": 62842.4, "taker_buy_quote": 4880.74007}, {"ts": 1770053280000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 7352.3, "quote_volume": 572.00894, "trades": 5, "taker_buy_volume": 7352.3, "taker_buy_quote": 572.00894}, {"ts": 1770053340000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 6463.2, "quote_volume": 502.41794, "trades": 18, "taker_buy_volume": 2273.0, "taker_buy_quote": 176.83255}, {"ts": 1770053400000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053460000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053520000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 68.5, "quote_volume": 5.32245, "trades": 1, "taker_buy_volume": 68.5, "taker_buy_quote": 5.32245}, {"ts": 1770053580000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 5306.6, "quote_volume": 412.54217, "trades": 9, "taker_buy_volume": 2381.8, "taker_buy_quote": 185.28521}, {"ts": 1770053640000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1753.9, "quote_volume": 136.27803, "trades": 6, "taker_buy_volume": 189.3, "taker_buy_quote": 14.70861}, {"ts": 1770053700000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 3245.6, "quote_volume": 252.18312, "trades": 9, "taker_buy_volume": 258.6, "taker_buy_quote": 20.09322}, {"ts": 1770053760000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 3170.3, "quote_volume": 246.01528, "trades": 8, "taker_buy_volume": 124.2, "taker_buy_quote": 9.63792}, {"ts": 1770053820000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 6627.6, "quote_volume": 513.639, "trades": 9, "taker_buy_volume": 68.7, "taker_buy_quote": 5.32425}, {"ts": 1770053880000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 198.6, "quote_volume": 15.3915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053940000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 6512.0, "quote_volume": 505.32432, "trades": 3, "taker_buy_volume": 6443.2, "taker_buy_quote": 499.99232}, {"ts": 1770054000000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 4091.3, "quote_volume": 316.87232, "trades": 9, "taker_buy_volume": 1988.2, "taker_buy_quote": 154.0855}, {"ts": 1770054060000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 38789.8, "quote_volume": 3005.49679, "trades": 32, "taker_buy_volume": 30826.6, "taker_buy_quote": 2388.51749}, {"ts": 1770054120000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 32137.0, "quote_volume": 2487.4038, "trades": 18, "taker_buy_volume": 32068.1, "taker_buy_quote": 2482.07094}, {"ts": 1770054180000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 16115.2, "quote_volume": 1247.31648, "trades": 15, "taker_buy_volume": 11369.9, "taker_buy_quote": 880.03026}, {"ts": 1770054240000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 187.9, "quote_volume": 14.54346, "trades": 2, "taker_buy_volume": 187.9, "taker_buy_quote": 14.54346}, {"ts": 1770054300000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 129.0, "quote_volume": 9.9975, "trades": 1, "taker_buy_volume": 129.0, "taker_buy_quote": 9.9975}, {"ts": 1770054360000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 5131.8, "quote_volume": 397.20132, "trades": 6, "taker_buy_volume": 189.5, "taker_buy_quote": 14.6673}, {"ts": 1770054420000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 849.9, "quote_volume": 65.84129, "trades": 6, "taker_buy_volume": 781.0, "taker_buy_quote": 60.50843}, {"ts": 1770054480000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 188.5, "quote_volume": 14.60875, "trades": 2, "taker_buy_volume": 68.8, "taker_buy_quote": 5.332}, {"ts": 1770054540000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054600000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 20557.9, "quote_volume": 1593.62565, "trades": 26, "taker_buy_volume": 12750.1, "taker_buy_quote": 988.52115}, {"ts": 1770054660000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 898.7, "quote_volume": 69.55938, "trades": 5, "taker_buy_volume": 123.4, "taker_buy_quote": 9.55116}, {"ts": 1770054720000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 189.8, "quote_volume": 14.69052, "trades": 2, "taker_buy_volume": 189.8, "taker_buy_quote": 14.69052}, {"ts": 1770054780000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 9741.8, "quote_volume": 754.01532, "trades": 11, "taker_buy_volume": 188.4, "taker_buy_quote": 14.58216}, {"ts": 1770054840000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 379.3, "quote_volume": 29.37669, "trades": 5, "taker_buy_volume": 259.4, "taker_buy_quote": 20.08444}, {"ts": 1770054900000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 579.1, "quote_volume": 44.88025, "trades": 7, "taker_buy_volume": 317.3, "taker_buy_quote": 24.59075}, {"ts": 1770054960000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 68.8, "quote_volume": 5.332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055020000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 68.7, "quote_volume": 5.32425, "trades": 1, "taker_buy_volume": 68.7, "taker_buy_quote": 5.32425}, {"ts": 1770055080000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1373.8, "quote_volume": 106.4695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055140000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 68.7, "quote_volume": 5.32425, "trades": 1, "taker_buy_volume": 68.7, "taker_buy_quote": 5.32425}, {"ts": 1770055200000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 68.8, "quote_volume": 5.332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055260000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 878.3, "quote_volume": 68.06825, "trades": 5, "taker_buy_volume": 878.3, "taker_buy_quote": 68.06825}, {"ts": 1770055320000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 68.8, "quote_volume": 5.332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055380000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 190.8, "quote_volume": 14.787, "trades": 2, "taker_buy_volume": 190.8, "taker_buy_quote": 14.787}, {"ts": 1770055440000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1146.1, "quote_volume": 88.82275, "trades": 2, "taker_buy_volume": 1077.3, "taker_buy_quote": 83.49075}, {"ts": 1770055500000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055560000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055620000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1755.5, "quote_volume": 135.8757, "trades": 6, "taker_buy_volume": 1496.8, "taker_buy_quote": 115.85232}, {"ts": 1770055680000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055740000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055800000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 7451.5, "quote_volume": 575.27477, "trades": 9, "taker_buy_volume": 1618.4, "taker_buy_quote": 124.94048}, {"ts": 1770055860000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055920000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 2296.6, "quote_volume": 177.30456, "trades": 9, "taker_buy_volume": 1933.5, "taker_buy_quote": 149.27324}, {"ts": 1770055980000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056040000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 5379.2, "quote_volume": 415.27424, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056100000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 123.1, "quote_volume": 9.51563, "trades": 1, "taker_buy_volume": 123.1, "taker_buy_quote": 9.51563}, {"ts": 1770056160000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 3577.4, "quote_volume": 276.34016, "trades": 8, "taker_buy_volume": 3209.4, "taker_buy_quote": 247.93056}, {"ts": 1770056220000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 6203.6, "quote_volume": 479.02324, "trades": 9, "taker_buy_volume": 3225.2, "taker_buy_quote": 249.09076}, {"ts": 1770056280000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 6028.6, "quote_volume": 465.66873, "trades": 9, "taker_buy_volume": 4604.0, "taker_buy_quote": 355.68961}, {"ts": 1770056340000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 3845.8, "quote_volume": 297.21596, "trades": 6, "taker_buy_volume": 3845.8, "taker_buy_quote": 297.21596}, {"ts": 1770056400000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 6323.3, "quote_volume": 488.87107, "trades": 7, "taker_buy_volume": 5018.3, "taker_buy_quote": 387.99457}, {"ts": 1770056460000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 270.6, "quote_volume": 20.94444, "trades": 1, "taker_buy_volume": 270.6, "taker_buy_quote": 20.94444}, {"ts": 1770056520000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 295.6, "quote_volume": 22.84988, "trades": 2, "taker_buy_volume": 295.6, "taker_buy_quote": 22.84988}, {"ts": 1770056580000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 1612.0, "quote_volume": 124.86548, "trades": 3, "taker_buy_volume": 1612.0, "taker_buy_quote": 124.86548}, {"ts": 1770056640000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 513.5, "quote_volume": 39.8476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056700000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1289.5, "quote_volume": 100.0652, "trades": 2, "taker_buy_volume": 1289.5, "taker_buy_quote": 100.0652}, {"ts": 1770056760000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 2895.4, "quote_volume": 224.17468, "trades": 11, "taker_buy_volume": 2065.9, "taker_buy_quote": 159.90066}, {"ts": 1770056820000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 183.5, "quote_volume": 14.2029, "trades": 2, "taker_buy_volume": 183.5, "taker_buy_quote": 14.2029}, {"ts": 1770056880000, "open": 0.0773, "high": 0.0773, "low": 0.0768, "close": 0.077, "volume": 26763.0, "quote_volume": 2058.45601, "trades": 26, "taker_buy_volume": 12272.8, "taker_buy_quote": 943.92074}, {"ts": 1770056940000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 21027.6, "quote_volume": 1620.86221, "trades": 13, "taker_buy_volume": 8150.0, "taker_buy_quote": 628.365}, {"ts": 1770057000000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 30444.7, "quote_volume": 2349.49361, "trades": 33, "taker_buy_volume": 23378.2, "taker_buy_quote": 1804.51175}, {"ts": 1770057060000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 51744.9, "quote_volume": 4000.00361, "trades": 26, "taker_buy_volume": 21049.1, "taker_buy_quote": 1627.4727}, {"ts": 1770057120000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 362.2, "quote_volume": 28.03428, "trades": 3, "taker_buy_volume": 362.2, "taker_buy_quote": 28.03428}, {"ts": 1770057180000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1662.8, "quote_volume": 128.70072, "trades": 8, "taker_buy_volume": 1543.2, "taker_buy_quote": 119.44368}, {"ts": 1770057240000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 82572.2, "quote_volume": 6409.65184, "trades": 41, "taker_buy_volume": 59995.7, "taker_buy_quote": 4656.3107}, {"ts": 1770057300000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 7697.3, "quote_volume": 595.79572, "trades": 18, "taker_buy_volume": 2267.2, "taker_buy_quote": 175.48128}, {"ts": 1770057360000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057420000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057480000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 4762.0, "quote_volume": 368.5788, "trades": 6, "taker_buy_volume": 4762.0, "taker_buy_quote": 368.5788}, {"ts": 1770057540000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1528.8, "quote_volume": 118.32912, "trades": 3, "taker_buy_volume": 1528.8, "taker_buy_quote": 118.32912}, {"ts": 1770057600000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 3286.2, "quote_volume": 254.63016, "trades": 13, "taker_buy_volume": 2588.6, "taker_buy_quote": 200.58502}, {"ts": 1770057660000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 18241.5, "quote_volume": 1411.65723, "trades": 29, "taker_buy_volume": 7298.0, "taker_buy_quote": 564.8652}, {"ts": 1770057720000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1305.0, "quote_volume": 101.007, "trades": 2, "taker_buy_volume": 1305.0, "taker_buy_quote": 101.007}, {"ts": 1770057780000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 15060.5, "quote_volume": 1165.66361, "trades": 7, "taker_buy_volume": 1373.8, "taker_buy_quote": 106.33212}, {"ts": 1770057840000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1497.0, "quote_volume": 115.7181, "trades": 4, "taker_buy_volume": 1497.0, "taker_buy_quote": 115.7181}, {"ts": 1770057900000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 16563.2, "quote_volume": 1279.11637, "trades": 12, "taker_buy_volume": 2999.4, "taker_buy_quote": 231.85362}, {"ts": 1770057960000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 69.0, "quote_volume": 5.3337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058020000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 390.6, "quote_volume": 30.19338, "trades": 3, "taker_buy_volume": 68.9, "taker_buy_quote": 5.32597}, {"ts": 1770058080000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058140000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 9161.0, "quote_volume": 708.1453, "trades": 22, "taker_buy_volume": 7787.0, "taker_buy_quote": 601.9351}, {"ts": 1770058200000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058260000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 1157.1, "quote_volume": 89.42502, "trades": 6, "taker_buy_volume": 900.0, "taker_buy_quote": 69.57}, {"ts": 1770058320000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058380000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058440000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 3611.3, "quote_volume": 279.15349, "trades": 7, "taker_buy_volume": 3611.3, "taker_buy_quote": 279.15349}, {"ts": 1770058500000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058560000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 4359.6, "quote_volume": 336.99708, "trades": 3, "taker_buy_volume": 4359.6, "taker_buy_quote": 336.99708}, {"ts": 1770058620000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 260.4, "quote_volume": 20.12892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058680000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058740000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058800000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 5891.8, "quote_volume": 455.43614, "trades": 7, "taker_buy_volume": 5891.8, "taker_buy_quote": 455.43614}, {"ts": 1770058860000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 16270.4, "quote_volume": 1257.70192, "trades": 21, "taker_buy_volume": 3117.5, "taker_buy_quote": 240.98275}, {"ts": 1770058920000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058980000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059040000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 9473.9, "quote_volume": 732.33247, "trades": 8, "taker_buy_volume": 3091.3, "taker_buy_quote": 238.95749}, {"ts": 1770059100000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 9325.0, "quote_volume": 719.89, "trades": 11, "taker_buy_volume": 8993.0, "taker_buy_quote": 694.2596}, {"ts": 1770059160000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1442.9, "quote_volume": 111.53617, "trades": 3, "taker_buy_volume": 1373.9, "taker_buy_quote": 106.20247}, {"ts": 1770059220000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059280000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059340000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 239.6, "quote_volume": 18.49712, "trades": 2, "taker_buy_volume": 118.9, "taker_buy_quote": 9.17908}, {"ts": 1770059400000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 9450.8, "quote_volume": 729.60176, "trades": 13, "taker_buy_volume": 9259.2, "taker_buy_quote": 714.81024}, {"ts": 1770059460000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 2241.7, "quote_volume": 173.36071, "trades": 7, "taker_buy_volume": 2241.7, "taker_buy_quote": 173.36071}, {"ts": 1770059520000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059580000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 9721.6, "quote_volume": 751.47968, "trades": 10, "taker_buy_volume": 1493.0, "taker_buy_quote": 115.4089}, {"ts": 1770059640000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1428.7, "quote_volume": 110.43851, "trades": 2, "taker_buy_volume": 1428.7, "taker_buy_quote": 110.43851}, {"ts": 1770059700000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059760000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1563.8, "quote_volume": 120.88174, "trades": 6, "taker_buy_volume": 258.8, "taker_buy_quote": 20.00524}, {"ts": 1770059820000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059880000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 189.3, "quote_volume": 14.61396, "trades": 2, "taker_buy_volume": 64.8, "taker_buy_quote": 5.00256}, {"ts": 1770059940000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060000000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 8374.1, "quote_volume": 645.64311, "trades": 14, "taker_buy_volume": 3973.4, "taker_buy_quote": 306.34914}, {"ts": 1770060060000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 1548.4, "quote_volume": 119.39393, "trades": 3, "taker_buy_volume": 1548.4, "taker_buy_quote": 119.39393}, {"ts": 1770060120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 246.7, "quote_volume": 19.04524, "trades": 2, "taker_buy_volume": 124.6, "taker_buy_quote": 9.61912}, {"ts": 1770060180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060240000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060300000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060360000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060420000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1667.3, "quote_volume": 128.71556, "trades": 4, "taker_buy_volume": 1426.4, "taker_buy_quote": 110.11808}, {"ts": 1770060480000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 1665.2, "quote_volume": 128.36316, "trades": 4, "taker_buy_volume": 113.0, "taker_buy_quote": 8.701}, {"ts": 1770060540000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 121.2, "quote_volume": 9.3324, "trades": 1, "taker_buy_volume": 121.2, "taker_buy_quote": 9.3324}, {"ts": 1770060660000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 226.4, "quote_volume": 17.41016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060720000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060780000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 38495.7, "quote_volume": 2964.84724, "trades": 12, "taker_buy_volume": 38495.7, "taker_buy_quote": 2964.84724}, {"ts": 1770060840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1426.6, "quote_volume": 109.8482, "trades": 2, "taker_buy_volume": 121.6, "taker_buy_quote": 9.3632}, {"ts": 1770060900000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3622.1, "quote_volume": 278.9017, "trades": 3, "taker_buy_volume": 953.7, "taker_buy_quote": 73.4349}, {"ts": 1770060960000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061020000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2324.2, "quote_volume": 178.73098, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061080000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2968.5, "quote_volume": 228.27765, "trades": 4, "taker_buy_volume": 177.0, "taker_buy_quote": 13.6113}, {"ts": 1770061140000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 14681.7, "quote_volume": 1129.02273, "trades": 4, "taker_buy_volume": 14681.7, "taker_buy_quote": 1129.02273}, {"ts": 1770061200000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061260000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061320000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061380000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061440000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061500000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061560000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2528.2, "quote_volume": 194.41858, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061620000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 10420.7, "quote_volume": 801.35183, "trades": 5, "taker_buy_volume": 10420.7, "taker_buy_quote": 801.35183}, {"ts": 1770061680000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 649.3, "quote_volume": 49.9961, "trades": 1, "taker_buy_volume": 649.3, "taker_buy_quote": 49.9961}, {"ts": 1770061740000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 176.9, "quote_volume": 13.60361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061800000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1541.0, "quote_volume": 118.5029, "trades": 4, "taker_buy_volume": 1374.2, "taker_buy_quote": 105.67598}, {"ts": 1770061860000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 7234.7, "quote_volume": 555.62496, "trades": 7, "taker_buy_volume": 69.3, "taker_buy_quote": 5.32224}, {"ts": 1770061920000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061980000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 131.7, "quote_volume": 10.11456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062040000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 193.9, "quote_volume": 14.91091, "trades": 2, "taker_buy_volume": 193.9, "taker_buy_quote": 14.91091}, {"ts": 1770062100000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 6640.0, "quote_volume": 511.28, "trades": 3, "taker_buy_volume": 6640.0, "taker_buy_quote": 511.28}, {"ts": 1770062160000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 33492.0, "quote_volume": 2578.884, "trades": 14, "taker_buy_volume": 33492.0, "taker_buy_quote": 2578.884}, {"ts": 1770062220000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 15371.9, "quote_volume": 1183.81696, "trades": 8, "taker_buy_volume": 1875.8, "taker_buy_quote": 144.61726}, {"ts": 1770062280000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062340000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 31592.7, "quote_volume": 2429.84863, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062400000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 37344.9, "quote_volume": 2869.03937, "trades": 34, "taker_buy_volume": 30779.3, "taker_buy_quote": 2364.80129}, {"ts": 1770062460000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 25064.6, "quote_volume": 1926.34424, "trades": 17, "taker_buy_volume": 5915.5, "taker_buy_quote": 454.5965}, {"ts": 1770062520000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062580000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 3907.9, "quote_volume": 300.14565, "trades": 7, "taker_buy_volume": 120.0, "taker_buy_quote": 9.228}, {"ts": 1770062640000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2999.0, "quote_volume": 230.3232, "trades": 6, "taker_buy_volume": 2929.6, "taker_buy_quote": 224.99328}, {"ts": 1770062700000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 246.6, "quote_volume": 18.96354, "trades": 2, "taker_buy_volume": 122.0, "taker_buy_quote": 9.3818}, {"ts": 1770062760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 470.5, "quote_volume": 36.2285, "trades": 2, "taker_buy_volume": 470.5, "taker_buy_quote": 36.2285}, {"ts": 1770062820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 10827.7, "quote_volume": 833.7329, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062880000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 11526.6, "quote_volume": 888.55001, "trades": 17, "taker_buy_volume": 11258.4, "taker_buy_quote": 867.87179}, {"ts": 1770062940000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 7476.2, "quote_volume": 576.21652, "trades": 11, "taker_buy_volume": 122.4, "taker_buy_quote": 9.43704}, {"ts": 1770063000000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1202.5, "quote_volume": 92.5925, "trades": 6, "taker_buy_volume": 966.6, "taker_buy_quote": 74.4282}, {"ts": 1770063060000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 138.4, "quote_volume": 10.6568, "trades": 2, "taker_buy_volume": 69.2, "taker_buy_quote": 5.3284}, {"ts": 1770063120000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063180000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 12394.2, "quote_volume": 953.11398, "trades": 11, "taker_buy_volume": 1443.4, "taker_buy_quote": 110.99746}, {"ts": 1770063240000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 381.4, "quote_volume": 29.3678, "trades": 4, "taker_buy_volume": 258.5, "taker_buy_quote": 19.9045}, {"ts": 1770063300000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 13634.5, "quote_volume": 1049.8565, "trades": 6, "taker_buy_volume": 138.4, "taker_buy_quote": 10.6568}, {"ts": 1770063360000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 12263.8, "quote_volume": 944.3126, "trades": 12, "taker_buy_volume": 191.6, "taker_buy_quote": 14.7532}, {"ts": 1770063420000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1434.5, "quote_volume": 110.4565, "trades": 3, "taker_buy_volume": 1434.5, "taker_buy_quote": 110.4565}, {"ts": 1770063480000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063540000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 257.3, "quote_volume": 19.8121, "trades": 3, "taker_buy_volume": 188.1, "taker_buy_quote": 14.4837}, {"ts": 1770063600000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 6307.2, "quote_volume": 485.06715, "trades": 11, "taker_buy_volume": 5752.8, "taker_buy_quote": 442.39724}, {"ts": 1770063660000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 97.5, "quote_volume": 7.5075, "trades": 1, "taker_buy_volume": 97.5, "taker_buy_quote": 7.5075}, {"ts": 1770063720000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 124.3, "quote_volume": 9.5711, "trades": 1, "taker_buy_volume": 124.3, "taker_buy_quote": 9.5711}, {"ts": 1770063780000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063900000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 14280.7, "quote_volume": 1100.7668, "trades": 14, "taker_buy_volume": 3993.9, "taker_buy_quote": 307.82753}, {"ts": 1770063960000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064020000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 5493.8, "quote_volume": 423.83952, "trades": 8, "taker_buy_volume": 5493.8, "taker_buy_quote": 423.83952}, {"ts": 1770064080000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 16305.4, "quote_volume": 1258.77688, "trades": 4, "taker_buy_volume": 3121.4, "taker_buy_quote": 240.97208}, {"ts": 1770064140000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 13362.6, "quote_volume": 1030.25646, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064200000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 940.8, "quote_volume": 72.38362, "trades": 6, "taker_buy_volume": 119.1, "taker_buy_quote": 9.15879}, {"ts": 1770064260000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 10965.0, "quote_volume": 843.2085, "trades": 4, "taker_buy_volume": 10965.0, "taker_buy_quote": 843.2085}, {"ts": 1770064320000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 380.5, "quote_volume": 29.2224, "trades": 3, "taker_buy_volume": 123.1, "taker_buy_quote": 9.45408}, {"ts": 1770064380000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 83224.1, "quote_volume": 6383.28847, "trades": 30, "taker_buy_volume": 1546.1, "taker_buy_quote": 118.58587}, {"ts": 1770064440000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 968.6, "quote_volume": 74.12335, "trades": 3, "taker_buy_volume": 130.8, "taker_buy_quote": 10.01928}, {"ts": 1770064500000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 1502.9, "quote_volume": 115.00056, "trades": 6, "taker_buy_volume": 849.4, "taker_buy_quote": 65.00781}, {"ts": 1770064560000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 9461.2, "quote_volume": 723.7818, "trades": 13, "taker_buy_volume": 9336.8, "taker_buy_quote": 714.2652}, {"ts": 1770064620000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064680000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064740000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2610.0, "quote_volume": 199.665, "trades": 6, "taker_buy_volume": 1305.0, "taker_buy_quote": 99.8325}, {"ts": 1770064800000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064860000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064920000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2668.4, "quote_volume": 204.1326, "trades": 1, "taker_buy_volume": 2668.4, "taker_buy_quote": 204.1326}, {"ts": 1770064980000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065040000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065100000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1853.3, "quote_volume": 141.77745, "trades": 3, "taker_buy_volume": 1853.3, "taker_buy_quote": 141.77745}, {"ts": 1770065160000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065220000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 350.3, "quote_volume": 26.79795, "trades": 3, "taker_buy_volume": 252.2, "taker_buy_quote": 19.2933}, {"ts": 1770065280000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065340000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 133.3, "quote_volume": 10.18412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065400000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1126.6, "quote_volume": 86.1849, "trades": 2, "taker_buy_volume": 1126.6, "taker_buy_quote": 86.1849}, {"ts": 1770065460000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 564.1, "quote_volume": 43.15365, "trades": 4, "taker_buy_volume": 326.7, "taker_buy_quote": 24.99255}, {"ts": 1770065520000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065580000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065640000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065700000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065760000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 5271.1, "quote_volume": 403.2901, "trades": 8, "taker_buy_volume": 5271.1, "taker_buy_quote": 403.2901}, {"ts": 1770065820000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 30603.1, "quote_volume": 2344.50284, "trades": 21, "taker_buy_volume": 30411.6, "taker_buy_quote": 2329.83394}, {"ts": 1770065880000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 26719.7, "quote_volume": 2044.05705, "trades": 28, "taker_buy_volume": 11936.1, "taker_buy_quote": 913.11165}, {"ts": 1770066000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066060000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 380.6, "quote_volume": 29.17311, "trades": 4, "taker_buy_volume": 380.6, "taker_buy_quote": 29.17311}, {"ts": 1770066120000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066180000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 566.8, "quote_volume": 43.53024, "trades": 6, "taker_buy_volume": 188.3, "taker_buy_quote": 14.46144}, {"ts": 1770066240000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 1372.4, "quote_volume": 105.51137, "trades": 4, "taker_buy_volume": 1303.0, "taker_buy_quote": 100.18145}, {"ts": 1770066300000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 17978.9, "quote_volume": 1382.16077, "trades": 19, "taker_buy_volume": 2860.2, "taker_buy_quote": 219.67561}, {"ts": 1770066360000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066420000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 294.3, "quote_volume": 22.60224, "trades": 3, "taker_buy_volume": 192.7, "taker_buy_quote": 14.79936}, {"ts": 1770066480000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066540000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 193.1, "quote_volume": 14.83008, "trades": 2, "taker_buy_volume": 193.1, "taker_buy_quote": 14.83008}, {"ts": 1770066600000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2528.0, "quote_volume": 194.1504, "trades": 8, "taker_buy_volume": 768.8, "taker_buy_quote": 59.04384}, {"ts": 1770066660000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066720000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 1372.4, "quote_volume": 105.53062, "trades": 2, "taker_buy_volume": 1372.4, "taker_buy_quote": 105.53062}, {"ts": 1770066780000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 69.4, "quote_volume": 5.32992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066840000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1513.0, "quote_volume": 116.1984, "trades": 4, "taker_buy_volume": 1443.6, "taker_buy_quote": 110.86848}, {"ts": 1770066900000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1637.8, "quote_volume": 125.78304, "trades": 5, "taker_buy_volume": 1568.5, "taker_buy_quote": 120.4608}, {"ts": 1770066960000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067020000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 22716.6, "quote_volume": 1741.99373, "trades": 13, "taker_buy_volume": 69.4, "taker_buy_quote": 5.32298}, {"ts": 1770067080000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 188.5, "quote_volume": 14.45795, "trades": 2, "taker_buy_volume": 188.5, "taker_buy_quote": 14.45795}, {"ts": 1770067140000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067200000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 20910.3, "quote_volume": 1603.86809, "trades": 30, "taker_buy_volume": 619.6, "taker_buy_quote": 47.5714}, {"ts": 1770067260000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067320000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 18725.4, "quote_volume": 1438.11072, "trades": 5, "taker_buy_volume": 18725.4, "taker_buy_quote": 1438.11072}, {"ts": 1770067380000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067440000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 198.2, "quote_volume": 15.22176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067500000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 24754.6, "quote_volume": 1900.09627, "trades": 34, "taker_buy_volume": 15925.8, "taker_buy_quote": 1222.78293}, {"ts": 1770067560000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067620000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1803.4, "quote_volume": 138.14044, "trades": 8, "taker_buy_volume": 119.5, "taker_buy_quote": 9.1537}, {"ts": 1770067680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067740000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 2369.3, "quote_volume": 181.59537, "trades": 6, "taker_buy_volume": 2369.3, "taker_buy_quote": 181.59537}, {"ts": 1770067800000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 691.5, "quote_volume": 53.03805, "trades": 1, "taker_buy_volume": 691.5, "taker_buy_quote": 53.03805}, {"ts": 1770067860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 435.4, "quote_volume": 33.39518, "trades": 4, "taker_buy_volume": 312.8, "taker_buy_quote": 23.99176}, {"ts": 1770067920000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 366.3, "quote_volume": 28.09521, "trades": 3, "taker_buy_volume": 242.9, "taker_buy_quote": 18.63043}, {"ts": 1770067980000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 246.8, "quote_volume": 18.95424, "trades": 2, "taker_buy_volume": 246.8, "taker_buy_quote": 18.95424}, {"ts": 1770068040000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068100000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068160000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068280000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068340000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 2790.0, "quote_volume": 214.53884, "trades": 2, "taker_buy_volume": 2790.0, "taker_buy_quote": 214.53884}, {"ts": 1770068400000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068460000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 20047.4, "quote_volume": 1541.64506, "trades": 24, "taker_buy_volume": 1552.7, "taker_buy_quote": 119.40263}, {"ts": 1770068520000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 26113.8, "quote_volume": 2009.18315, "trades": 18, "taker_buy_volume": 26113.8, "taker_buy_quote": 2009.18315}, {"ts": 1770068580000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 649.3, "quote_volume": 49.9961, "trades": 2, "taker_buy_volume": 649.3, "taker_buy_quote": 49.9961}, {"ts": 1770068640000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 9172.1, "quote_volume": 704.44163, "trades": 9, "taker_buy_volume": 8804.8, "taker_buy_quote": 676.20864}, {"ts": 1770068700000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1494.7, "quote_volume": 114.94243, "trades": 3, "taker_buy_volume": 1494.7, "taker_buy_quote": 114.94243}, {"ts": 1770068760000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 192.6, "quote_volume": 14.81094, "trades": 2, "taker_buy_volume": 123.3, "taker_buy_quote": 9.48177}, {"ts": 1770068820000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068880000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1498.4, "quote_volume": 115.22696, "trades": 3, "taker_buy_volume": 1498.4, "taker_buy_quote": 115.22696}, {"ts": 1770068940000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 6810.2, "quote_volume": 523.70438, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069000000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 103.0, "quote_volume": 7.9207, "trades": 2, "taker_buy_volume": 103.0, "taker_buy_quote": 7.9207}, {"ts": 1770069060000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069120000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069180000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 9276.8, "quote_volume": 713.38592, "trades": 19, "taker_buy_volume": 5070.2, "taker_buy_quote": 389.89838}, {"ts": 1770069240000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 1918.5, "quote_volume": 147.34773, "trades": 12, "taker_buy_volume": 309.5, "taker_buy_quote": 23.7696}, {"ts": 1770069300000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 1971.8, "quote_volume": 151.61901, "trades": 4, "taker_buy_volume": 1971.8, "taker_buy_quote": 151.61901}, {"ts": 1770069360000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 162.0, "quote_volume": 12.4578, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 12.4578}, {"ts": 1770069420000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 5439.4, "quote_volume": 417.47576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069480000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069600000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 628.7, "quote_volume": 48.28416, "trades": 3, "taker_buy_volume": 628.7, "taker_buy_quote": 48.28416}, {"ts": 1770069660000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069780000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069840000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069900000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069960000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 17279.9, "quote_volume": 1328.82431, "trades": 10, "taker_buy_volume": 5330.5, "taker_buy_quote": 409.91545}, {"ts": 1770070020000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 14289.9, "quote_volume": 1098.89331, "trades": 6, "taker_buy_volume": 14289.9, "taker_buy_quote": 1098.89331}, {"ts": 1770070080000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 10945.5, "quote_volume": 841.70895, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070140000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070200000, "open": 0.0768, "high": 0.0768, "low": 0.0765, "close": 0.0765, "volume": 328047.6, "quote_volume": 25140.0094, "trades": 126, "taker_buy_volume": 115291.8, "taker_buy_quote": 8835.57565}, {"ts": 1770070260000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3212.9, "quote_volume": 245.78685, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070320000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 68589.1, "quote_volume": 5255.952, "trades": 32, "taker_buy_volume": 66366.0, "taker_buy_quote": 5085.87201}, {"ts": 1770070380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 192.3, "quote_volume": 14.73018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070500000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 6807.3, "quote_volume": 521.43918, "trades": 6, "taker_buy_volume": 6613.2, "taker_buy_quote": 506.57112}, {"ts": 1770070560000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070620000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 190.2, "quote_volume": 14.5503, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070680000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070740000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 9243.8, "quote_volume": 706.22632, "trades": 10, "taker_buy_volume": 3762.9, "taker_buy_quote": 287.48556}, {"ts": 1770070800000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 4233.1, "quote_volume": 323.83215, "trades": 4, "taker_buy_volume": 4233.1, "taker_buy_quote": 323.83215}, {"ts": 1770070860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 573.6, "quote_volume": 43.93776, "trades": 6, "taker_buy_volume": 190.8, "taker_buy_quote": 14.61528}, {"ts": 1770070920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 188.9, "quote_volume": 14.46974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070980000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071100000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071160000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 15274.1, "quote_volume": 1169.99606, "trades": 14, "taker_buy_volume": 12016.4, "taker_buy_quote": 920.45624}, {"ts": 1770071520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071640000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 119.2, "quote_volume": 9.14264, "trades": 1, "taker_buy_volume": 119.2, "taker_buy_quote": 9.14264}, {"ts": 1770071700000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071760000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 7693.8, "quote_volume": 590.88384, "trades": 4, "taker_buy_volume": 7693.8, "taker_buy_quote": 590.88384}, {"ts": 1770071820000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 106.6, "quote_volume": 8.17622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071880000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071940000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 5263.7, "quote_volume": 404.46054, "trades": 9, "taker_buy_volume": 5132.8, "taker_buy_quote": 394.42051}, {"ts": 1770072000000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 4742.7, "quote_volume": 364.71363, "trades": 4, "taker_buy_volume": 239.1, "taker_buy_quote": 18.38679}, {"ts": 1770072060000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2114.4, "quote_volume": 162.59736, "trades": 8, "taker_buy_volume": 934.5, "taker_buy_quote": 71.86305}, {"ts": 1770072120000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 4967.4, "quote_volume": 381.99306, "trades": 2, "taker_buy_volume": 4967.4, "taker_buy_quote": 381.99306}, {"ts": 1770072180000, "open": 0.0769, "high": 0.0772, "low": 0.0769, "close": 0.0772, "volume": 54776.7, "quote_volume": 4223.20807, "trades": 18, "taker_buy_volume": 20592.9, "taker_buy_quote": 1587.63709}, {"ts": 1770072240000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 4359.3, "quote_volume": 336.97389, "trades": 6, "taker_buy_volume": 4359.3, "taker_buy_quote": 336.97389}, {"ts": 1770072300000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 1977.5, "quote_volume": 152.65091, "trades": 5, "taker_buy_volume": 1416.3, "taker_buy_quote": 109.32627}, {"ts": 1770072360000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1133.8, "quote_volume": 87.41598, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072420000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072480000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1564.8, "quote_volume": 120.80256, "trades": 4, "taker_buy_volume": 1564.8, "taker_buy_quote": 120.80256}, {"ts": 1770072540000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072600000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072660000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072720000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072780000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 5969.7, "quote_volume": 460.26387, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072840000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 15682.9, "quote_volume": 1209.90486, "trades": 8, "taker_buy_volume": 15559.2, "taker_buy_quote": 1200.35522}, {"ts": 1770072900000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072960000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073020000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 12053.0, "quote_volume": 930.50351, "trades": 5, "taker_buy_volume": 119.1, "taker_buy_quote": 9.20643}, {"ts": 1770073080000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 840.2, "quote_volume": 64.86344, "trades": 5, "taker_buy_volume": 840.2, "taker_buy_quote": 64.86344}, {"ts": 1770073140000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073200000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 193.0, "quote_volume": 14.8996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073260000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 192.6, "quote_volume": 14.84946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073320000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 2544.5, "quote_volume": 195.93875, "trades": 10, "taker_buy_volume": 2283.2, "taker_buy_quote": 175.81865}, {"ts": 1770073380000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 572.5, "quote_volume": 44.12072, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073440000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3175.7, "quote_volume": 244.84647, "trades": 6, "taker_buy_volume": 3175.7, "taker_buy_quote": 244.84647}, {"ts": 1770073500000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073560000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073620000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 36878.6, "quote_volume": 2845.39798, "trades": 20, "taker_buy_volume": 4878.6, "taker_buy_quote": 376.62792}, {"ts": 1770073680000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073740000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073800000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073860000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 4150.0, "quote_volume": 320.795, "trades": 8, "taker_buy_volume": 3049.0, "taker_buy_quote": 235.6877}, {"ts": 1770073920000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 15964.1, "quote_volume": 1234.02493, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073980000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1678.8, "quote_volume": 129.60336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074040000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3257.6, "quote_volume": 251.48672, "trades": 8, "taker_buy_volume": 548.5, "taker_buy_quote": 42.3442}, {"ts": 1770074100000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 191.6, "quote_volume": 14.79152, "trades": 2, "taker_buy_volume": 191.6, "taker_buy_quote": 14.79152}, {"ts": 1770074160000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2092.2, "quote_volume": 161.51784, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074220000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074280000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074340000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074400000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074460000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1672.9, "quote_volume": 128.98059, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074520000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 105.4, "quote_volume": 8.12634, "trades": 1, "taker_buy_volume": 105.4, "taker_buy_quote": 8.12634}, {"ts": 1770074580000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074640000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074700000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 23792.4, "quote_volume": 1832.0148, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074760000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 5805.0, "quote_volume": 446.39933, "trades": 10, "taker_buy_volume": 5495.7, "taker_buy_quote": 422.61933}, {"ts": 1770074820000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074880000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074940000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075000000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075060000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075120000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075180000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075240000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 785.3, "quote_volume": 60.38957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075300000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075360000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2857.7, "quote_volume": 220.0429, "trades": 4, "taker_buy_volume": 2857.7, "taker_buy_quote": 220.0429}, {"ts": 1770075420000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 4331.1, "quote_volume": 333.4947, "trades": 7, "taker_buy_volume": 1607.4, "taker_buy_quote": 123.7698}, {"ts": 1770075480000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 249.1, "quote_volume": 19.1807, "trades": 2, "taker_buy_volume": 249.1, "taker_buy_quote": 19.1807}, {"ts": 1770075540000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 32009.2, "quote_volume": 2464.7084, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075660000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075720000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075780000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075900000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075960000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1605.8, "quote_volume": 123.48602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076020000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076080000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2679.8, "quote_volume": 205.80864, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076140000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076200000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076260000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076320000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076380000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076440000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 193.7, "quote_volume": 14.85679, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076500000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076560000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 18150.1, "quote_volume": 1390.29766, "trades": 27, "taker_buy_volume": 7180.3, "taker_buy_quote": 550.01098}, {"ts": 1770076620000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076740000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 192.4, "quote_volume": 14.75708, "trades": 2, "taker_buy_volume": 192.4, "taker_buy_quote": 14.75708}, {"ts": 1770076800000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 2028.2, "quote_volume": 155.53558, "trades": 8, "taker_buy_volume": 69.4, "taker_buy_quote": 5.32298}, {"ts": 1770076860000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 687.0, "quote_volume": 52.63115, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076980000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 5957.2, "quote_volume": 455.09678, "trades": 9, "taker_buy_volume": 192.3, "taker_buy_quote": 14.67249}, {"ts": 1770077040000, "open": 0.0763, "high": 0.0764, "low": 0.076, "close": 0.076, "volume": 27333.8, "quote_volume": 2084.6115, "trades": 25, "taker_buy_volume": 20411.0, "taker_buy_quote": 1557.82584}, {"ts": 1770077100000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 4681.0, "quote_volume": 355.72986, "trades": 11, "taker_buy_volume": 382.0, "taker_buy_quote": 29.01288}, {"ts": 1770077160000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 41267.4, "quote_volume": 3129.32486, "trades": 27, "taker_buy_volume": 582.5, "taker_buy_quote": 44.19262}, {"ts": 1770077220000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 71725.9, "quote_volume": 5449.75087, "trades": 35, "taker_buy_volume": 37532.2, "taker_buy_quote": 2851.08491}, {"ts": 1770077280000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 3449.8, "quote_volume": 262.5178, "trades": 8, "taker_buy_volume": 1843.4, "taker_buy_quote": 140.27076}, {"ts": 1770077340000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077400000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077460000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 120.5, "quote_volume": 9.158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077520000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 27502.8, "quote_volume": 2084.75693, "trades": 17, "taker_buy_volume": 22717.0, "taker_buy_quote": 1721.96058}, {"ts": 1770077580000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 120.8, "quote_volume": 9.16872, "trades": 1, "taker_buy_volume": 120.8, "taker_buy_quote": 9.16872}, {"ts": 1770077640000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 1971.9, "quote_volume": 150.04921, "trades": 5, "taker_buy_volume": 1728.2, "taker_buy_quote": 131.50364}, {"ts": 1770077700000, "open": 0.0761, "high": 0.0761, "low": 0.0758, "close": 0.0758, "volume": 7656.6, "quote_volume": 580.78124, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077760000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 8587.9, "quote_volume": 651.80971, "trades": 5, "taker_buy_volume": 7942.1, "taker_buy_quote": 602.80539}, {"ts": 1770077820000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 24570.0, "quote_volume": 1862.3916, "trades": 17, "taker_buy_volume": 24426.0, "taker_buy_quote": 1851.4908}, {"ts": 1770077880000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 124.1, "quote_volume": 9.41919, "trades": 1, "taker_buy_volume": 124.1, "taker_buy_quote": 9.41919}, {"ts": 1770077940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 671.4, "quote_volume": 50.95926, "trades": 2, "taker_buy_volume": 671.4, "taker_buy_quote": 50.95926}, {"ts": 1770078000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 642.3, "quote_volume": 48.75057, "trades": 3, "taker_buy_volume": 642.3, "taker_buy_quote": 48.75057}, {"ts": 1770078060000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 1632.3, "quote_volume": 124.07194, "trades": 12, "taker_buy_volume": 886.1, "taker_buy_quote": 67.36074}, {"ts": 1770078120000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078180000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 4469.9, "quote_volume": 340.15939, "trades": 14, "taker_buy_volume": 2605.4, "taker_buy_quote": 198.27094}, {"ts": 1770078240000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 341.4, "quote_volume": 25.9464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2797.8, "quote_volume": 212.35302, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 194.3, "quote_volume": 14.74737, "trades": 2, "taker_buy_volume": 194.3, "taker_buy_quote": 14.74737}, {"ts": 1770078420000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 28310.1, "quote_volume": 2148.35214, "trades": 22, "taker_buy_volume": 2572.0, "taker_buy_quote": 195.32429}, {"ts": 1770078480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3495.8, "quote_volume": 265.33122, "trades": 3, "taker_buy_volume": 3495.8, "taker_buy_quote": 265.33122}, {"ts": 1770078540000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 15544.0, "quote_volume": 1181.33184, "trades": 7, "taker_buy_volume": 15422.4, "taker_buy_quote": 1172.1024}, {"ts": 1770078600000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 12417.4, "quote_volume": 943.7224, "trades": 10, "taker_buy_volume": 193.4, "taker_buy_quote": 14.6984}, {"ts": 1770078660000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 132.0, "quote_volume": 10.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078720000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 70.1, "quote_volume": 5.3276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078780000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 35529.1, "quote_volume": 2696.65869, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078840000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 4588.5, "quote_volume": 347.8083, "trades": 7, "taker_buy_volume": 193.3, "taker_buy_quote": 14.65214}, {"ts": 1770078900000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 194.4, "quote_volume": 14.73552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078960000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 15276.7, "quote_volume": 1158.14881, "trades": 10, "taker_buy_volume": 13721.4, "taker_buy_quote": 1040.10154}, {"ts": 1770079020000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 6772.4, "quote_volume": 513.83474, "trades": 15, "taker_buy_volume": 4727.6, "taker_buy_quote": 358.82484}, {"ts": 1770079080000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 70.3, "quote_volume": 5.33577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079140000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 264.6, "quote_volume": 20.08314, "trades": 3, "taker_buy_volume": 194.3, "taker_buy_quote": 14.74737}, {"ts": 1770079200000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 3932.5, "quote_volume": 298.82434, "trades": 10, "taker_buy_volume": 3669.1, "taker_buy_quote": 278.83228}, {"ts": 1770079260000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079320000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079380000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 11077.0, "quote_volume": 842.9597, "trades": 8, "taker_buy_volume": 10886.2, "taker_buy_quote": 828.43982}, {"ts": 1770079440000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 454.7, "quote_volume": 34.60267, "trades": 5, "taker_buy_volume": 260.1, "taker_buy_quote": 19.79361}, {"ts": 1770079500000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 98195.2, "quote_volume": 7464.44643, "trades": 40, "taker_buy_volume": 34341.6, "taker_buy_quote": 2610.04036}, {"ts": 1770079560000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 6610.8, "quote_volume": 503.08188, "trades": 6, "taker_buy_volume": 6610.8, "taker_buy_quote": 503.08188}, {"ts": 1770079620000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 49057.6, "quote_volume": 3742.97787, "trades": 19, "taker_buy_volume": 47202.3, "taker_buy_quote": 3601.44328}, {"ts": 1770079680000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 78.1, "quote_volume": 5.95122, "trades": 1, "taker_buy_volume": 78.1, "taker_buy_quote": 5.95122}, {"ts": 1770079740000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079800000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2061.8, "quote_volume": 156.90298, "trades": 5, "taker_buy_volume": 1603.9, "taker_buy_quote": 122.05679}, {"ts": 1770079860000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079920000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079980000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 6205.8, "quote_volume": 472.88196, "trades": 12, "taker_buy_volume": 1700.8, "taker_buy_quote": 129.60096}, {"ts": 1770080040000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 34819.7, "quote_volume": 2658.17001, "trades": 15, "taker_buy_volume": 28090.0, "taker_buy_quote": 2144.6939}, {"ts": 1770080100000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 48594.4, "quote_volume": 3712.61216, "trades": 25, "taker_buy_volume": 20875.7, "taker_buy_quote": 1594.90348}, {"ts": 1770080160000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 51715.3, "quote_volume": 3950.86132, "trades": 29, "taker_buy_volume": 25838.1, "taker_buy_quote": 1974.03084}, {"ts": 1770080220000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 4383.9, "quote_volume": 334.36349, "trades": 8, "taker_buy_volume": 2707.0, "taker_buy_quote": 206.42844}, {"ts": 1770080280000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 3034.0, "quote_volume": 231.20323, "trades": 4, "taker_buy_volume": 2914.1, "taker_buy_quote": 222.06685}, {"ts": 1770080340000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080400000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 11473.4, "quote_volume": 874.4339, "trades": 11, "taker_buy_volume": 8187.7, "taker_buy_quote": 623.90274}, {"ts": 1770080460000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 31284.2, "quote_volume": 2386.53373, "trades": 36, "taker_buy_volume": 5040.8, "taker_buy_quote": 384.58008}, {"ts": 1770080520000, "open": 0.0764, "high": 0.0776, "low": 0.0764, "close": 0.0771, "volume": 323039.7, "quote_volume": 24896.28977, "trades": 140, "taker_buy_volume": 240352.4, "taker_buy_quote": 18541.41354}, {"ts": 1770080580000, "open": 0.0771, "high": 0.0771, "low": 0.0767, "close": 0.0767, "volume": 31248.4, "quote_volume": 2402.56152, "trades": 30, "taker_buy_volume": 11087.3, "taker_buy_quote": 852.44403}, {"ts": 1770080640000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 440.4, "quote_volume": 33.78571, "trades": 4, "taker_buy_volume": 192.6, "taker_buy_quote": 14.77945}, {"ts": 1770080700000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 23887.2, "quote_volume": 1834.28109, "trades": 30, "taker_buy_volume": 21957.3, "taker_buy_quote": 1686.14149}, {"ts": 1770080760000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 25938.3, "quote_volume": 1986.46867, "trades": 39, "taker_buy_volume": 11123.2, "taker_buy_quote": 851.37297}, {"ts": 1770080820000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 18256.4, "quote_volume": 1392.9755, "trades": 8, "taker_buy_volume": 120.4, "taker_buy_quote": 9.18652}, {"ts": 1770080880000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 15782.7, "quote_volume": 1206.30746, "trades": 18, "taker_buy_volume": 14081.5, "taker_buy_quote": 1076.34508}, {"ts": 1770080940000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 14160.0, "quote_volume": 1081.79534, "trades": 10, "taker_buy_volume": 12892.4, "taker_buy_quote": 984.97936}, {"ts": 1770081000000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 1609.4, "quote_volume": 123.10666, "trades": 3, "taker_buy_volume": 1609.4, "taker_buy_quote": 123.10666}, {"ts": 1770081060000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081120000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 243.5, "quote_volume": 18.6034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081180000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 3451.8, "quote_volume": 263.90222, "trades": 4, "taker_buy_volume": 3451.8, "taker_buy_quote": 263.90222}, {"ts": 1770081240000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 3243.8, "quote_volume": 248.12667, "trades": 8, "taker_buy_volume": 2088.3, "taker_buy_quote": 159.73092}, {"ts": 1770081300000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 245.0, "quote_volume": 18.75492, "trades": 3, "taker_buy_volume": 120.8, "taker_buy_quote": 9.2412}, {"ts": 1770081360000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 3140.8, "quote_volume": 239.82766, "trades": 8, "taker_buy_volume": 1222.0, "taker_buy_quote": 93.2386}, {"ts": 1770081420000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 28066.2, "quote_volume": 2136.10261, "trades": 34, "taker_buy_volume": 3679.7, "taker_buy_quote": 280.19438}, {"ts": 1770081480000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 1464.6, "quote_volume": 111.35504, "trades": 12, "taker_buy_volume": 379.1, "taker_buy_quote": 28.83763}, {"ts": 1770081540000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 1535.7, "quote_volume": 116.83576, "trades": 6, "taker_buy_volume": 120.9, "taker_buy_quote": 9.1884}, {"ts": 1770081600000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 13662.6, "quote_volume": 1037.00325, "trades": 10, "taker_buy_volume": 13467.5, "taker_buy_quote": 1022.19516}, {"ts": 1770081660000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 1868.7, "quote_volume": 142.04044, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081720000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 2878.9, "quote_volume": 218.80342, "trades": 4, "taker_buy_volume": 2808.7, "taker_buy_quote": 213.46822}, {"ts": 1770081780000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 2492.6, "quote_volume": 189.48775, "trades": 11, "taker_buy_volume": 1801.0, "taker_buy_quote": 136.876}, {"ts": 1770081840000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 580.8, "quote_volume": 44.16728, "trades": 6, "taker_buy_volume": 192.4, "taker_buy_quote": 14.6294}, {"ts": 1770081900000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4413.5, "quote_volume": 335.426, "trades": 5, "taker_buy_volume": 2858.3, "taker_buy_quote": 217.2308}, {"ts": 1770081960000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1625.4, "quote_volume": 123.5304, "trades": 5, "taker_buy_volume": 1555.2, "taker_buy_quote": 118.1952}, {"ts": 1770082020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 23719.7, "quote_volume": 1802.6972, "trades": 15, "taker_buy_volume": 16071.6, "taker_buy_quote": 1221.4416}, {"ts": 1770082080000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082140000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 70.2, "quote_volume": 5.3352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082200000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 194.2, "quote_volume": 14.73978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082260000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3259.5, "quote_volume": 247.39605, "trades": 5, "taker_buy_volume": 1774.5, "taker_buy_quote": 134.68455}, {"ts": 1770082320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1032.0, "quote_volume": 78.3288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082380000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 4989.4, "quote_volume": 378.49352, "trades": 8, "taker_buy_volume": 4455.0, "taker_buy_quote": 337.986}, {"ts": 1770082440000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 244.0, "quote_volume": 18.50765, "trades": 2, "taker_buy_volume": 244.0, "taker_buy_quote": 18.50765}, {"ts": 1770082500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 120.4, "quote_volume": 9.12632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082560000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 500.0, "quote_volume": 37.9, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 37.9}, {"ts": 1770082620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 4518.1, "quote_volume": 342.47198, "trades": 6, "taker_buy_volume": 2910.7, "taker_buy_quote": 220.63106}, {"ts": 1770082680000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 328.5, "quote_volume": 24.9003, "trades": 3, "taker_buy_volume": 243.3, "taker_buy_quote": 18.44214}, {"ts": 1770082740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 238.7, "quote_volume": 18.09346, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082800000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082860000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 2244.9, "quote_volume": 170.11173, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082980000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 242.5, "quote_volume": 18.35725, "trades": 2, "taker_buy_volume": 122.3, "taker_buy_quote": 9.25811}, {"ts": 1770083040000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 1608.5, "quote_volume": 122.0728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083100000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 426.5, "quote_volume": 32.3287, "trades": 5, "taker_buy_volume": 232.0, "taker_buy_quote": 17.5856}, {"ts": 1770083220000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1025.5, "quote_volume": 77.63035, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 261.6, "quote_volume": 19.82928, "trades": 3, "taker_buy_volume": 191.2, "taker_buy_quote": 14.49296}, {"ts": 1770083340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 192.6, "quote_volume": 14.59908, "trades": 2, "taker_buy_volume": 192.6, "taker_buy_quote": 14.59908}, {"ts": 1770083520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 194.0, "quote_volume": 14.7052, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 14.7052}, {"ts": 1770083640000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 71592.9, "quote_volume": 5413.40914, "trades": 36, "taker_buy_volume": 21263.3, "taker_buy_quote": 1608.42103}, {"ts": 1770083700000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 7867.8, "quote_volume": 595.59246, "trades": 19, "taker_buy_volume": 2369.3, "taker_buy_quote": 179.35601}, {"ts": 1770083760000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083820000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2862.5, "quote_volume": 216.69125, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 6092.4, "quote_volume": 461.19468, "trades": 4, "taker_buy_volume": 119.0, "taker_buy_quote": 9.0083}, {"ts": 1770083940000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 22140.7, "quote_volume": 1673.83692, "trades": 16, "taker_buy_volume": 4791.2, "taker_buy_quote": 362.21472}, {"ts": 1770084000000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 648.6, "quote_volume": 49.03416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084060000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3311.9, "quote_volume": 250.37964, "trades": 10, "taker_buy_volume": 191.7, "taker_buy_quote": 14.49252}, {"ts": 1770084120000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 382.4, "quote_volume": 28.94768, "trades": 4, "taker_buy_volume": 191.8, "taker_buy_quote": 14.51926}, {"ts": 1770084180000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 16100.6, "quote_volume": 1217.22968, "trades": 14, "taker_buy_volume": 14621.2, "taker_buy_quote": 1105.37479}, {"ts": 1770084240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084300000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 6853.3, "quote_volume": 518.10948, "trades": 8, "taker_buy_volume": 118.9, "taker_buy_quote": 8.98884}, {"ts": 1770084360000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084420000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 118.8, "quote_volume": 8.98128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084480000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 9462.5, "quote_volume": 714.53416, "trades": 6, "taker_buy_volume": 120.9, "taker_buy_quote": 9.12795}, {"ts": 1770084540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 119.2, "quote_volume": 8.9996, "trades": 1, "taker_buy_volume": 119.2, "taker_buy_quote": 8.9996}, {"ts": 1770084600000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084660000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 594.2, "quote_volume": 44.79075, "trades": 6, "taker_buy_volume": 353.0, "taker_buy_quote": 26.61631}, {"ts": 1770084720000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 121.8, "quote_volume": 9.18372, "trades": 1, "taker_buy_volume": 121.8, "taker_buy_quote": 9.18372}, {"ts": 1770084780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1731.2, "quote_volume": 130.7056, "trades": 3, "taker_buy_volume": 1607.6, "taker_buy_quote": 121.3738}, {"ts": 1770084840000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 124.0, "quote_volume": 9.3496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084900000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084960000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 4822.3, "quote_volume": 363.60142, "trades": 6, "taker_buy_volume": 367.3, "taker_buy_quote": 27.69442}, {"ts": 1770085020000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 25691.1, "quote_volume": 1937.10894, "trades": 4, "taker_buy_volume": 25691.1, "taker_buy_quote": 1937.10894}, {"ts": 1770085080000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085140000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 122.1, "quote_volume": 9.20634, "trades": 1, "taker_buy_volume": 122.1, "taker_buy_quote": 9.20634}, {"ts": 1770085200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5405.8, "quote_volume": 408.1379, "trades": 7, "taker_buy_volume": 2579.0, "taker_buy_quote": 194.7145}, {"ts": 1770085260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1604.4, "quote_volume": 121.1322, "trades": 2, "taker_buy_volume": 1604.4, "taker_buy_quote": 121.1322}, {"ts": 1770085320000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1999.9, "quote_volume": 151.19244, "trades": 6, "taker_buy_volume": 1999.9, "taker_buy_quote": 151.19244}, {"ts": 1770085380000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1729.0, "quote_volume": 130.7124, "trades": 3, "taker_buy_volume": 1607.3, "taker_buy_quote": 121.51188}, {"ts": 1770085440000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085500000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1725.6, "quote_volume": 130.45536, "trades": 5, "taker_buy_volume": 1605.9, "taker_buy_quote": 121.40604}, {"ts": 1770085560000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2791.3, "quote_volume": 211.02228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085620000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1608.2, "quote_volume": 121.4191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085680000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 18655.2, "quote_volume": 1408.9891, "trades": 10, "taker_buy_volume": 18655.2, "taker_buy_quote": 1408.9891}, {"ts": 1770085740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085800000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 124.5, "quote_volume": 9.3873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085860000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 99358.3, "quote_volume": 7468.32587, "trades": 52, "taker_buy_volume": 15706.8, "taker_buy_quote": 1179.60999}, {"ts": 1770085920000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 28280.3, "quote_volume": 2129.4917, "trades": 17, "taker_buy_volume": 25354.9, "taker_buy_quote": 1909.20908}, {"ts": 1770085980000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 923.2, "quote_volume": 69.60928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086040000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086100000, "open": 0.0754, "high": 0.0757, "low": 0.0754, "close": 0.0757, "volume": 31381.0, "quote_volume": 2369.30633, "trades": 14, "taker_buy_volume": 31117.0, "taker_buy_quote": 2349.32153}, {"ts": 1770086160000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 190.4, "quote_volume": 14.39424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086220000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086280000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 4345.6, "quote_volume": 328.0928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086340000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 264.8, "quote_volume": 19.9924, "trades": 3, "taker_buy_volume": 194.1, "taker_buy_quote": 14.65455}, {"ts": 1770086400000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2862.4, "quote_volume": 215.82496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086460000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1295.2, "quote_volume": 97.65808, "trades": 4, "taker_buy_volume": 1224.4, "taker_buy_quote": 92.31976}, {"ts": 1770086520000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3920.0, "quote_volume": 295.176, "trades": 9, "taker_buy_volume": 1677.4, "taker_buy_quote": 126.30822}, {"ts": 1770086580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 261.8, "quote_volume": 19.73972, "trades": 3, "taker_buy_volume": 191.0, "taker_buy_quote": 14.4014}, {"ts": 1770086640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 127.3, "quote_volume": 9.58569, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4024.6, "quote_volume": 303.05238, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 754.9, "quote_volume": 56.84397, "trades": 7, "taker_buy_volume": 559.2, "taker_buy_quote": 42.10776}, {"ts": 1770086820000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 578.7, "quote_volume": 43.61447, "trades": 6, "taker_buy_volume": 190.7, "taker_buy_quote": 14.37878}, {"ts": 1770086880000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 8601.4, "quote_volume": 648.52535, "trades": 20, "taker_buy_volume": 5518.5, "taker_buy_quote": 416.08285}, {"ts": 1770086940000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 464.8, "quote_volume": 34.99944, "trades": 5, "taker_buy_volume": 270.5, "taker_buy_quote": 20.36865}, {"ts": 1770087000000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 6620.0, "quote_volume": 498.486, "trades": 14, "taker_buy_volume": 6042.3, "taker_buy_quote": 454.98519}, {"ts": 1770087060000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 1714.6, "quote_volume": 128.96335, "trades": 6, "taker_buy_volume": 1268.2, "taker_buy_quote": 95.39407}, {"ts": 1770087120000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 7875.8, "quote_volume": 592.26016, "trades": 11, "taker_buy_volume": 7444.2, "taker_buy_quote": 559.80384}, {"ts": 1770087180000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1842.0, "quote_volume": 138.5184, "trades": 4, "taker_buy_volume": 166.8, "taker_buy_quote": 12.54336}, {"ts": 1770087240000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 386.2, "quote_volume": 29.04224, "trades": 4, "taker_buy_volume": 193.9, "taker_buy_quote": 14.58128}, {"ts": 1770087300000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 911.9, "quote_volume": 68.5613, "trades": 5, "taker_buy_volume": 122.1, "taker_buy_quote": 9.18192}, {"ts": 1770087360000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 3531.5, "quote_volume": 265.89755, "trades": 7, "taker_buy_volume": 2934.7, "taker_buy_quote": 220.95851}, {"ts": 1770087420000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 243.4, "quote_volume": 18.30368, "trades": 2, "taker_buy_volume": 119.8, "taker_buy_quote": 9.00896}, {"ts": 1770087480000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 13524.3, "quote_volume": 1014.61673, "trades": 21, "taker_buy_volume": 1334.4, "taker_buy_quote": 100.21344}, {"ts": 1770087540000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 42175.7, "quote_volume": 3158.31823, "trades": 14, "taker_buy_volume": 243.8, "taker_buy_quote": 18.26062}, {"ts": 1770087600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1156.0, "quote_volume": 86.5844, "trades": 2, "taker_buy_volume": 124.0, "taker_buy_quote": 9.2876}, {"ts": 1770087660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 5880.5, "quote_volume": 440.44945, "trades": 5, "taker_buy_volume": 242.1, "taker_buy_quote": 18.13329}, {"ts": 1770087720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 13646.4, "quote_volume": 1020.75072, "trades": 10, "taker_buy_volume": 12035.4, "taker_buy_quote": 900.24792}, {"ts": 1770087780000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 363.4, "quote_volume": 27.14598, "trades": 3, "taker_buy_volume": 124.2, "taker_buy_quote": 9.27774}, {"ts": 1770087840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 395.0, "quote_volume": 29.467, "trades": 6, "taker_buy_volume": 124.8, "taker_buy_quote": 9.31008}, {"ts": 1770087900000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 242.4, "quote_volume": 18.10728, "trades": 2, "taker_buy_volume": 121.3, "taker_buy_quote": 9.06111}, {"ts": 1770087960000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 8126.9, "quote_volume": 607.87969, "trades": 8, "taker_buy_volume": 1731.6, "taker_buy_quote": 129.51125}, {"ts": 1770088020000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 2562.3, "quote_volume": 191.6681, "trades": 7, "taker_buy_volume": 1233.9, "taker_buy_quote": 92.30378}, {"ts": 1770088080000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 9428.0, "quote_volume": 705.2144, "trades": 8, "taker_buy_volume": 243.6, "taker_buy_quote": 18.22128}, {"ts": 1770088140000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 924.1, "quote_volume": 69.12268, "trades": 5, "taker_buy_volume": 121.7, "taker_buy_quote": 9.10316}, {"ts": 1770088200000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 193.9, "quote_volume": 14.50372, "trades": 2, "taker_buy_volume": 193.9, "taker_buy_quote": 14.50372}, {"ts": 1770088260000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088320000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 16459.3, "quote_volume": 1232.80157, "trades": 8, "taker_buy_volume": 16459.3, "taker_buy_quote": 1232.80157}, {"ts": 1770088380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088440000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 389.2, "quote_volume": 29.19, "trades": 4, "taker_buy_volume": 194.6, "taker_buy_quote": 14.595}, {"ts": 1770088560000, "open": 0.0749, "high": 0.0749, "low": 0.0745, "close": 0.0746, "volume": 141941.6, "quote_volume": 10588.94826, "trades": 39, "taker_buy_volume": 569.3, "taker_buy_quote": 42.52671}, {"ts": 1770088620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 7137.5, "quote_volume": 532.4575, "trades": 13, "taker_buy_volume": 4348.6, "taker_buy_quote": 324.40556}, {"ts": 1770088680000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 1214.8, "quote_volume": 90.66306, "trades": 6, "taker_buy_volume": 193.9, "taker_buy_quote": 14.48433}, {"ts": 1770088740000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 388.3, "quote_volume": 28.94762, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088860000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 7351.5, "quote_volume": 547.68675, "trades": 11, "taker_buy_volume": 6731.4, "taker_buy_quote": 501.4893}, {"ts": 1770088920000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 14099.5, "quote_volume": 1047.63845, "trades": 25, "taker_buy_volume": 384.1, "taker_buy_quote": 28.55778}, {"ts": 1770088980000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 18894.4, "quote_volume": 1407.13292, "trades": 14, "taker_buy_volume": 18894.4, "taker_buy_quote": 1407.13292}, {"ts": 1770089040000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0747, "volume": 31647.3, "quote_volume": 2361.56104, "trades": 25, "taker_buy_volume": 24603.4, "taker_buy_quote": 1837.44004}, {"ts": 1770089100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 564.5, "quote_volume": 42.16815, "trades": 5, "taker_buy_volume": 248.0, "taker_buy_quote": 18.5256}, {"ts": 1770089160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 121.3, "quote_volume": 9.06111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 8640.8, "quote_volume": 645.46776, "trades": 8, "taker_buy_volume": 562.8, "taker_buy_quote": 42.04116}, {"ts": 1770089340000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 120.6, "quote_volume": 9.02088, "trades": 1, "taker_buy_volume": 120.6, "taker_buy_quote": 9.02088}, {"ts": 1770089400000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 214.6, "quote_volume": 16.05208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089460000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 4827.6, "quote_volume": 361.94272, "trades": 9, "taker_buy_volume": 1831.1, "taker_buy_quote": 137.46691}, {"ts": 1770089520000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 73910.2, "quote_volume": 5556.49547, "trades": 20, "taker_buy_volume": 61485.0, "taker_buy_quote": 4623.36295}, {"ts": 1770089580000, "open": 0.0751, "high": 0.0755, "low": 0.0751, "close": 0.0755, "volume": 21345.7, "quote_volume": 1608.81307, "trades": 14, "taker_buy_volume": 21345.7, "taker_buy_quote": 1608.81307}, {"ts": 1770089640000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2668.4, "quote_volume": 201.19736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089700000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 238.8, "quote_volume": 18.02944, "trades": 2, "taker_buy_volume": 119.2, "taker_buy_quote": 8.98768}, {"ts": 1770089760000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 10401.2, "quote_volume": 786.33727, "trades": 11, "taker_buy_volume": 4742.5, "taker_buy_quote": 358.53955}, {"ts": 1770089820000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 3162.6, "quote_volume": 239.10505, "trades": 5, "taker_buy_volume": 124.9, "taker_buy_quote": 9.44244}, {"ts": 1770089880000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 808.9, "quote_volume": 61.20964, "trades": 3, "taker_buy_volume": 690.1, "taker_buy_quote": 52.22836}, {"ts": 1770089940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 124.3, "quote_volume": 9.40951, "trades": 1, "taker_buy_volume": 124.3, "taker_buy_quote": 9.40951}, {"ts": 1770090060000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 1260.7, "quote_volume": 95.67407, "trades": 4, "taker_buy_volume": 122.8, "taker_buy_quote": 9.32052}, {"ts": 1770090120000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 184.2, "quote_volume": 13.98078, "trades": 2, "taker_buy_volume": 184.2, "taker_buy_quote": 13.98078}, {"ts": 1770090180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 609.5, "quote_volume": 46.2001, "trades": 5, "taker_buy_volume": 239.6, "taker_buy_quote": 18.16168}, {"ts": 1770090300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 121.0, "quote_volume": 9.1718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 119.4, "quote_volume": 9.05052, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 9.05052}, {"ts": 1770090420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 135.5, "quote_volume": 10.2709, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090600000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 7994.0, "quote_volume": 607.53201, "trades": 5, "taker_buy_volume": 6389.1, "taker_buy_quote": 485.55961}, {"ts": 1770090660000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 11894.3, "quote_volume": 903.90192, "trades": 8, "taker_buy_volume": 11245.5, "taker_buy_quote": 854.658}, {"ts": 1770090720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 5687.3, "quote_volume": 431.09734, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090840000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 5307.2, "quote_volume": 402.11313, "trades": 9, "taker_buy_volume": 1969.2, "taker_buy_quote": 149.25318}, {"ts": 1770090900000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 265.9, "quote_volume": 20.14192, "trades": 2, "taker_buy_volume": 132.9, "taker_buy_quote": 10.07382}, {"ts": 1770090960000, "open": 0.0759, "high": 0.0762, "low": 0.0759, "close": 0.0762, "volume": 79874.5, "quote_volume": 6071.01797, "trades": 36, "taker_buy_volume": 59848.7, "taker_buy_quote": 4547.96728}, {"ts": 1770091020000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 58021.4, "quote_volume": 4413.58473, "trades": 43, "taker_buy_volume": 24098.4, "taker_buy_quote": 1834.16725}, {"ts": 1770091080000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 18650.6, "quote_volume": 1419.31066, "trades": 14, "taker_buy_volume": 3399.5, "taker_buy_quote": 258.70195}, {"ts": 1770091140000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 559.0, "quote_volume": 42.5399, "trades": 5, "taker_buy_volume": 190.5, "taker_buy_quote": 14.49705}, {"ts": 1770091200000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091260000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 4528.7, "quote_volume": 344.61557, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091320000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 274.2, "quote_volume": 20.85291, "trades": 3, "taker_buy_volume": 137.1, "taker_buy_quote": 10.43331}, {"ts": 1770091380000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 13532.4, "quote_volume": 1029.81564, "trades": 8, "taker_buy_volume": 119.5, "taker_buy_quote": 9.09395}, {"ts": 1770091440000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091500000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 202.6, "quote_volume": 15.41786, "trades": 1, "taker_buy_volume": 202.6, "taker_buy_quote": 15.41786}, {"ts": 1770091560000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2899.6, "quote_volume": 220.3696, "trades": 6, "taker_buy_volume": 1221.9, "taker_buy_quote": 92.8644}, {"ts": 1770091620000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1815.5, "quote_volume": 137.978, "trades": 5, "taker_buy_volume": 1675.1, "taker_buy_quote": 127.3076}, {"ts": 1770091680000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091740000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091800000, "open": 0.076, "high": 0.076, "low": 0.0757, "close": 0.0757, "volume": 63328.1, "quote_volume": 4805.37077, "trades": 35, "taker_buy_volume": 6812.1, "taker_buy_quote": 516.94668}, {"ts": 1770091860000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1680.3, "quote_volume": 127.19871, "trades": 3, "taker_buy_volume": 1680.3, "taker_buy_quote": 127.19871}, {"ts": 1770091920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 581.6, "quote_volume": 44.08528, "trades": 6, "taker_buy_volume": 389.8, "taker_buy_quote": 29.54684}, {"ts": 1770091980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092040000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 10349.6, "quote_volume": 785.53464, "trades": 13, "taker_buy_volume": 3352.2, "taker_buy_quote": 254.43198}, {"ts": 1770092100000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 70.3, "quote_volume": 5.33577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1221.3, "quote_volume": 92.57454, "trades": 6, "taker_buy_volume": 1031.6, "taker_buy_quote": 78.19528}, {"ts": 1770092220000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 1491.2, "quote_volume": 112.89088, "trades": 6, "taker_buy_volume": 1225.8, "taker_buy_quote": 92.79306}, {"ts": 1770092280000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092340000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 2886.2, "quote_volume": 218.36426, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092400000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 192.2, "quote_volume": 14.54954, "trades": 2, "taker_buy_volume": 192.2, "taker_buy_quote": 14.54954}, {"ts": 1770092460000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 385.5, "quote_volume": 29.18235, "trades": 4, "taker_buy_volume": 190.5, "taker_buy_quote": 14.42085}, {"ts": 1770092520000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2858.1, "quote_volume": 216.35817, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092580000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 178.1, "quote_volume": 13.48217, "trades": 2, "taker_buy_volume": 178.1, "taker_buy_quote": 13.48217}, {"ts": 1770092640000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092700000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092760000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092820000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093120000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 439.2, "quote_volume": 33.20352, "trades": 4, "taker_buy_volume": 118.8, "taker_buy_quote": 8.98128}, {"ts": 1770093180000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 4928.1, "quote_volume": 372.07155, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093240000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 63563.0, "quote_volume": 4793.16807, "trades": 19, "taker_buy_volume": 763.4, "taker_buy_quote": 57.6367}, {"ts": 1770093300000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 4268.8, "quote_volume": 322.45018, "trades": 7, "taker_buy_volume": 4268.8, "taker_buy_quote": 322.45018}, {"ts": 1770093360000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 14784.9, "quote_volume": 1119.90681, "trades": 9, "taker_buy_volume": 14784.9, "taker_buy_quote": 1119.90681}, {"ts": 1770093420000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 2111.7, "quote_volume": 159.86059, "trades": 8, "taker_buy_volume": 119.4, "taker_buy_quote": 9.04348}, {"ts": 1770093480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 123.9, "quote_volume": 9.37923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093600000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 693.6, "quote_volume": 52.60956, "trades": 2, "taker_buy_volume": 693.6, "taker_buy_quote": 52.60956}, {"ts": 1770093660000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 15595.3, "quote_volume": 1185.63198, "trades": 12, "taker_buy_volume": 7108.2, "taker_buy_quote": 540.61238}, {"ts": 1770093720000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 4663.5, "quote_volume": 355.02616, "trades": 4, "taker_buy_volume": 1338.1, "taker_buy_quote": 101.96322}, {"ts": 1770093780000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 119.9, "quote_volume": 9.13638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093840000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 248.9, "quote_volume": 18.96618, "trades": 2, "taker_buy_volume": 124.9, "taker_buy_quote": 9.51738}, {"ts": 1770093900000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 2138.0, "quote_volume": 163.33113, "trades": 5, "taker_buy_volume": 2017.3, "taker_buy_quote": 154.12172}, {"ts": 1770093960000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 6063.6, "quote_volume": 462.04632, "trades": 9, "taker_buy_volume": 937.4, "taker_buy_quote": 71.42988}, {"ts": 1770094020000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 180.4, "quote_volume": 13.72844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094080000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094140000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 17649.2, "quote_volume": 1341.35115, "trades": 14, "taker_buy_volume": 3091.2, "taker_buy_quote": 234.9312}, {"ts": 1770094200000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 238.3, "quote_volume": 18.1108, "trades": 2, "taker_buy_volume": 238.3, "taker_buy_quote": 18.1108}, {"ts": 1770094260000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094320000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094380000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 28394.2, "quote_volume": 2151.92058, "trades": 18, "taker_buy_volume": 1702.0, "taker_buy_quote": 129.02382}, {"ts": 1770094440000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 2011.5, "quote_volume": 152.65357, "trades": 6, "taker_buy_volume": 2011.5, "taker_buy_quote": 152.65357}, {"ts": 1770094500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094560000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094740000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 6504.3, "quote_volume": 494.3268, "trades": 9, "taker_buy_volume": 2657.4, "taker_buy_quote": 201.9624}, {"ts": 1770094800000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 8145.1, "quote_volume": 618.27787, "trades": 7, "taker_buy_volume": 647.8, "taker_buy_quote": 49.2328}, {"ts": 1770094860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1330.8, "quote_volume": 101.00772, "trades": 6, "taker_buy_volume": 1260.5, "taker_buy_quote": 95.67195}, {"ts": 1770094920000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 42289.4, "quote_volume": 3204.92695, "trades": 12, "taker_buy_volume": 2340.8, "taker_buy_quote": 177.30176}, {"ts": 1770094980000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095100000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 12841.8, "quote_volume": 970.84008, "trades": 17, "taker_buy_volume": 5895.6, "taker_buy_quote": 445.70736}, {"ts": 1770095160000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095220000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095280000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 7696.7, "quote_volume": 581.13071, "trades": 10, "taker_buy_volume": 2668.4, "taker_buy_quote": 201.4642}, {"ts": 1770095340000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095400000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 24390.7, "quote_volume": 1841.49785, "trades": 8, "taker_buy_volume": 70.6, "taker_buy_quote": 5.3303}, {"ts": 1770095460000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2761.6, "quote_volume": 208.22464, "trades": 8, "taker_buy_volume": 1032.1, "taker_buy_quote": 77.82034}, {"ts": 1770095520000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 38508.8, "quote_volume": 2899.71264, "trades": 22, "taker_buy_volume": 18302.2, "taker_buy_quote": 1378.15566}, {"ts": 1770095580000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 123.8, "quote_volume": 9.32214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095700000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 12230.4, "quote_volume": 919.23847, "trades": 13, "taker_buy_volume": 5551.8, "taker_buy_quote": 417.11318}, {"ts": 1770095760000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2791.6, "quote_volume": 209.92832, "trades": 2, "taker_buy_volume": 2791.6, "taker_buy_quote": 209.92832}, {"ts": 1770095820000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 122.3, "quote_volume": 9.20919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095880000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095940000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 244.5, "quote_volume": 18.41085, "trades": 2, "taker_buy_volume": 122.5, "taker_buy_quote": 9.22425}, {"ts": 1770096000000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 215.0, "quote_volume": 16.1895, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 16.1895}, {"ts": 1770096060000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 84182.3, "quote_volume": 6347.15652, "trades": 21, "taker_buy_volume": 81524.4, "taker_buy_quote": 6146.75086}, {"ts": 1770096120000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 2510.5, "quote_volume": 189.31386, "trades": 7, "taker_buy_volume": 537.4, "taker_buy_quote": 40.54212}, {"ts": 1770096180000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 27545.5, "quote_volume": 2082.35958, "trades": 26, "taker_buy_volume": 22721.4, "taker_buy_quote": 1717.65784}, {"ts": 1770096240000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 4858.8, "quote_volume": 367.1522, "trades": 7, "taker_buy_volume": 2792.0, "taker_buy_quote": 211.06284}, {"ts": 1770096300000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 70.6, "quote_volume": 5.3303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096420000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096480000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 5050.5, "quote_volume": 380.8077, "trades": 8, "taker_buy_volume": 191.6, "taker_buy_quote": 14.44664}, {"ts": 1770096540000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 70.8, "quote_volume": 5.33832, "trades": 1, "taker_buy_volume": 70.8, "taker_buy_quote": 5.33832}, {"ts": 1770096600000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096660000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 70.8, "quote_volume": 5.33832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1750.8, "quote_volume": 132.1854, "trades": 4, "taker_buy_volume": 1555.8, "taker_buy_quote": 117.4629}, {"ts": 1770096780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096900000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 141.3, "quote_volume": 10.66815, "trades": 2, "taker_buy_volume": 70.6, "taker_buy_quote": 5.3303}, {"ts": 1770096960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097080000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 4920.2, "quote_volume": 371.14571, "trades": 9, "taker_buy_volume": 2991.3, "taker_buy_quote": 225.69958}, {"ts": 1770097140000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 631.9, "quote_volume": 47.66376, "trades": 5, "taker_buy_volume": 376.1, "taker_buy_quote": 28.37644}, {"ts": 1770097200000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 2003.3, "quote_volume": 151.08165, "trades": 5, "taker_buy_volume": 2003.3, "taker_buy_quote": 151.08165}, {"ts": 1770097260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3022.2, "quote_volume": 228.1761, "trades": 13, "taker_buy_volume": 2025.5, "taker_buy_quote": 152.92525}, {"ts": 1770097320000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 11330.3, "quote_volume": 857.69664, "trades": 12, "taker_buy_volume": 5886.6, "taker_buy_quote": 445.60855}, {"ts": 1770097380000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 404.2, "quote_volume": 30.59794, "trades": 3, "taker_buy_volume": 404.2, "taker_buy_quote": 30.59794}, {"ts": 1770097440000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 87248.3, "quote_volume": 6611.05344, "trades": 39, "taker_buy_volume": 57448.9, "taker_buy_quote": 4352.69591}, {"ts": 1770097500000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 27746.5, "quote_volume": 2099.40275, "trades": 14, "taker_buy_volume": 2032.5, "taker_buy_quote": 153.86025}, {"ts": 1770097560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 15165.6, "quote_volume": 1148.03592, "trades": 10, "taker_buy_volume": 14382.8, "taker_buy_quote": 1088.77796}, {"ts": 1770097620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097680000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 9786.1, "quote_volume": 739.82916, "trades": 9, "taker_buy_volume": 930.5, "taker_buy_quote": 70.3458}, {"ts": 1770097740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 207.3, "quote_volume": 15.67188, "trades": 1, "taker_buy_volume": 207.3, "taker_buy_quote": 15.67188}, {"ts": 1770097800000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 2628.7, "quote_volume": 198.38692, "trades": 11, "taker_buy_volume": 1697.7, "taker_buy_quote": 128.11592}, {"ts": 1770097860000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 505.2, "quote_volume": 38.1426, "trades": 1, "taker_buy_volume": 505.2, "taker_buy_quote": 38.1426}, {"ts": 1770097920000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 33517.0, "quote_volume": 2527.1423, "trades": 9, "taker_buy_volume": 204.6, "taker_buy_quote": 15.40638}, {"ts": 1770097980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098040000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 11868.8, "quote_volume": 892.66693, "trades": 10, "taker_buy_volume": 11153.3, "taker_buy_quote": 838.86133}, {"ts": 1770098100000, "open": 0.0752, "high": 0.0753, "low": 0.075, "close": 0.0751, "volume": 23955.7, "quote_volume": 1799.69877, "trades": 26, "taker_buy_volume": 846.7, "taker_buy_quote": 63.69285}, {"ts": 1770098160000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 1018.4, "quote_volume": 76.54137, "trades": 3, "taker_buy_volume": 1018.4, "taker_buy_quote": 76.54137}, {"ts": 1770098220000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 243.4, "quote_volume": 18.27934, "trades": 2, "taker_buy_volume": 120.4, "taker_buy_quote": 9.04204}, {"ts": 1770098280000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 695.9, "quote_volume": 52.23591, "trades": 2, "taker_buy_volume": 434.1, "taker_buy_quote": 32.60091}, {"ts": 1770098340000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 194.2, "quote_volume": 14.58442, "trades": 1, "taker_buy_volume": 194.2, "taker_buy_quote": 14.58442}, {"ts": 1770098400000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098460000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 26804.6, "quote_volume": 2010.99253, "trades": 12, "taker_buy_volume": 21047.0, "taker_buy_quote": 1579.17253}, {"ts": 1770098520000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1724.5, "quote_volume": 129.3375, "trades": 3, "taker_buy_volume": 1724.5, "taker_buy_quote": 129.3375}, {"ts": 1770098580000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1485.0, "quote_volume": 111.375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098640000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098700000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 1850.0, "quote_volume": 138.55262, "trades": 4, "taker_buy_volume": 119.8, "taker_buy_quote": 8.97302}, {"ts": 1770098760000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1606.0, "quote_volume": 120.1288, "trades": 2, "taker_buy_volume": 1606.0, "taker_buy_quote": 120.1288}, {"ts": 1770098820000, "open": 0.0748, "high": 0.0748, "low": 0.0744, "close": 0.0745, "volume": 121932.5, "quote_volume": 9090.40304, "trades": 74, "taker_buy_volume": 52823.8, "taker_buy_quote": 3937.54794}, {"ts": 1770098880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 8760.6, "quote_volume": 652.6647, "trades": 10, "taker_buy_volume": 2787.8, "taker_buy_quote": 207.6911}, {"ts": 1770098940000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 38804.2, "quote_volume": 2890.71871, "trades": 19, "taker_buy_volume": 17471.5, "taker_buy_quote": 1301.62675}, {"ts": 1770099000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4611.2, "quote_volume": 343.5344, "trades": 8, "taker_buy_volume": 3054.5, "taker_buy_quote": 227.56025}, {"ts": 1770099060000, "open": 0.0745, "high": 0.0748, "low": 0.0745, "close": 0.0747, "volume": 23846.9, "quote_volume": 1780.22416, "trades": 17, "taker_buy_volume": 17033.2, "taker_buy_quote": 1271.75851}, {"ts": 1770099120000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 654.6, "quote_volume": 48.85281, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099180000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 437.8, "quote_volume": 32.65988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099240000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 25777.2, "quote_volume": 1921.71912, "trades": 17, "taker_buy_volume": 11040.0, "taker_buy_quote": 822.4919}, {"ts": 1770099300000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099360000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1433.0, "quote_volume": 106.7585, "trades": 6, "taker_buy_volume": 778.9, "taker_buy_quote": 58.02805}, {"ts": 1770099420000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 272.4, "quote_volume": 20.2938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099480000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 1083.4, "quote_volume": 80.77779, "trades": 5, "taker_buy_volume": 644.9, "taker_buy_quote": 48.10954}, {"ts": 1770099540000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 927.6, "quote_volume": 69.25507, "trades": 4, "taker_buy_volume": 561.1, "taker_buy_quote": 41.91417}, {"ts": 1770099600000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 935.2, "quote_volume": 69.85944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 276.6, "quote_volume": 20.66202, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099720000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 2060.9, "quote_volume": 154.19356, "trades": 7, "taker_buy_volume": 1870.4, "taker_buy_quote": 139.92511}, {"ts": 1770099780000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 497.4, "quote_volume": 37.21887, "trades": 4, "taker_buy_volume": 133.5, "taker_buy_quote": 9.99915}, {"ts": 1770099840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 192.1, "quote_volume": 14.36908, "trades": 2, "taker_buy_volume": 192.1, "taker_buy_quote": 14.36908}, {"ts": 1770099900000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 6203.6, "quote_volume": 465.09612, "trades": 10, "taker_buy_volume": 6203.6, "taker_buy_quote": 465.09612}, {"ts": 1770099960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 193.9, "quote_volume": 14.5425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 165.1, "quote_volume": 12.36599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100080000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 614.1, "quote_volume": 46.04253, "trades": 5, "taker_buy_volume": 464.4, "taker_buy_quote": 34.83}, {"ts": 1770100140000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 3565.4, "quote_volume": 268.10566, "trades": 8, "taker_buy_volume": 641.7, "taker_buy_quote": 48.24342}, {"ts": 1770100200000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 120.8, "quote_volume": 9.08416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100260000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 516.6, "quote_volume": 38.7889, "trades": 4, "taker_buy_volume": 317.6, "taker_buy_quote": 23.85176}, {"ts": 1770100320000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3663.2, "quote_volume": 275.10632, "trades": 9, "taker_buy_volume": 558.9, "taker_buy_quote": 41.97339}, {"ts": 1770100380000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100440000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 119.9, "quote_volume": 9.01648, "trades": 1, "taker_buy_volume": 119.9, "taker_buy_quote": 9.01648}, {"ts": 1770100500000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 10223.8, "quote_volume": 770.83436, "trades": 5, "taker_buy_volume": 10089.9, "taker_buy_quote": 760.76508}, {"ts": 1770100560000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 4272.1, "quote_volume": 322.11634, "trades": 4, "taker_buy_volume": 118.7, "taker_buy_quote": 8.94998}, {"ts": 1770100680000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 80.0, "quote_volume": 6.024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100740000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 243.5, "quote_volume": 18.33555, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100800000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 120.8, "quote_volume": 9.09624, "trades": 1, "taker_buy_volume": 120.8, "taker_buy_quote": 9.09624}, {"ts": 1770100860000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 121.6, "quote_volume": 9.15648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100920000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 123.6, "quote_volume": 9.30708, "trades": 1, "taker_buy_volume": 123.6, "taker_buy_quote": 9.30708}, {"ts": 1770100980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 192.5, "quote_volume": 14.49525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101040000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1678.1, "quote_volume": 126.19312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101100000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1331.5, "quote_volume": 99.99565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101160000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101220000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 2929.2, "quote_volume": 220.54978, "trades": 4, "taker_buy_volume": 2929.2, "taker_buy_quote": 220.54978}, {"ts": 1770101280000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1628.9, "quote_volume": 122.81906, "trades": 9, "taker_buy_volume": 390.1, "taker_buy_quote": 29.41354}, {"ts": 1770101340000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101400000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101460000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 13945.0, "quote_volume": 1052.6423, "trades": 25, "taker_buy_volume": 8275.2, "taker_buy_quote": 624.5724}, {"ts": 1770101520000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2739.2, "quote_volume": 206.8096, "trades": 5, "taker_buy_volume": 2739.2, "taker_buy_quote": 206.8096}, {"ts": 1770101580000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 3654.4, "quote_volume": 276.02573, "trades": 9, "taker_buy_volume": 3060.0, "taker_buy_quote": 231.1619}, {"ts": 1770101640000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 5276.0, "quote_volume": 398.8656, "trades": 7, "taker_buy_volume": 5276.0, "taker_buy_quote": 398.8656}, {"ts": 1770101700000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 458.3, "quote_volume": 34.64748, "trades": 5, "taker_buy_volume": 267.8, "taker_buy_quote": 20.24568}, {"ts": 1770101760000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 3448.3, "quote_volume": 260.32002, "trades": 14, "taker_buy_volume": 2647.8, "taker_buy_quote": 199.94327}, {"ts": 1770101820000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 4250.3, "quote_volume": 321.02955, "trades": 8, "taker_buy_volume": 4250.3, "taker_buy_quote": 321.02955}, {"ts": 1770101880000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1319.0, "quote_volume": 99.7164, "trades": 2, "taker_buy_volume": 1319.0, "taker_buy_quote": 99.7164}, {"ts": 1770101940000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1998.3, "quote_volume": 150.87165, "trades": 6, "taker_buy_volume": 1857.8, "taker_buy_quote": 140.2639}, {"ts": 1770102000000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 29360.3, "quote_volume": 2208.24692, "trades": 19, "taker_buy_volume": 11774.9, "taker_buy_quote": 885.76139}, {"ts": 1770102060000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 791.7, "quote_volume": 59.60294, "trades": 3, "taker_buy_volume": 671.0, "taker_buy_quote": 50.5263}, {"ts": 1770102120000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 739.6, "quote_volume": 55.59326, "trades": 4, "taker_buy_volume": 371.0, "taker_buy_quote": 27.8992}, {"ts": 1770102180000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 220.4, "quote_volume": 16.55204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102240000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102360000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 5758.0, "quote_volume": 433.0016, "trades": 11, "taker_buy_volume": 605.2, "taker_buy_quote": 45.51104}, {"ts": 1770102420000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 311.7, "quote_volume": 23.45231, "trades": 3, "taker_buy_volume": 66.4, "taker_buy_quote": 4.99328}, {"ts": 1770102480000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2095.5, "quote_volume": 157.5816, "trades": 6, "taker_buy_volume": 367.0, "taker_buy_quote": 27.5984}, {"ts": 1770102540000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 482.7, "quote_volume": 36.34731, "trades": 4, "taker_buy_volume": 245.2, "taker_buy_quote": 18.46356}, {"ts": 1770102600000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 402.2, "quote_volume": 30.27165, "trades": 3, "taker_buy_volume": 262.1, "taker_buy_quote": 19.73613}, {"ts": 1770102660000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 124.8, "quote_volume": 9.40992, "trades": 1, "taker_buy_volume": 124.8, "taker_buy_quote": 9.40992}, {"ts": 1770102720000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 2278.2, "quote_volume": 171.61563, "trades": 4, "taker_buy_volume": 123.3, "taker_buy_quote": 9.29682}, {"ts": 1770102780000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 369.0, "quote_volume": 27.79806, "trades": 3, "taker_buy_volume": 369.0, "taker_buy_quote": 27.79806}, {"ts": 1770102840000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 802.0, "quote_volume": 60.3906, "trades": 7, "taker_buy_volume": 191.8, "taker_buy_quote": 14.44254}, {"ts": 1770102900000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 384.3, "quote_volume": 28.93779, "trades": 4, "taker_buy_volume": 193.7, "taker_buy_quote": 14.58561}, {"ts": 1770102960000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103020000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1675.9, "quote_volume": 126.02768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103080000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103140000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3861.6, "quote_volume": 290.39232, "trades": 11, "taker_buy_volume": 195.8, "taker_buy_quote": 14.72416}, {"ts": 1770103200000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2132.0, "quote_volume": 160.3264, "trades": 8, "taker_buy_volume": 456.8, "taker_buy_quote": 34.35136}, {"ts": 1770103260000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 386.5, "quote_volume": 29.10345, "trades": 4, "taker_buy_volume": 195.8, "taker_buy_quote": 14.74374}, {"ts": 1770103320000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103380000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2227.5, "quote_volume": 167.508, "trades": 8, "taker_buy_volume": 2034.8, "taker_buy_quote": 153.01696}, {"ts": 1770103440000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 121.4, "quote_volume": 9.12928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103500000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 359.2, "quote_volume": 27.01184, "trades": 3, "taker_buy_volume": 239.8, "taker_buy_quote": 18.03296}, {"ts": 1770103560000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 33324.2, "quote_volume": 2499.75112, "trades": 14, "taker_buy_volume": 3089.4, "taker_buy_quote": 232.01394}, {"ts": 1770103620000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 11022.5, "quote_volume": 826.5925, "trades": 9, "taker_buy_volume": 3340.6, "taker_buy_quote": 250.545}, {"ts": 1770103680000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 1746.3, "quote_volume": 130.9588, "trades": 3, "taker_buy_volume": 1609.3, "taker_buy_quote": 120.6975}, {"ts": 1770103740000, "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.0748, "volume": 28741.8, "quote_volume": 2149.18353, "trades": 23, "taker_buy_volume": 11332.1, "taker_buy_quote": 847.27411}, {"ts": 1770103800000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2450.3, "quote_volume": 183.03741, "trades": 5, "taker_buy_volume": 1969.4, "taker_buy_quote": 147.11418}, {"ts": 1770103860000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 13591.6, "quote_volume": 1016.61802, "trades": 9, "taker_buy_volume": 13255.0, "taker_buy_quote": 991.474}, {"ts": 1770103920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103980000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 46843.9, "quote_volume": 3503.92372, "trades": 20, "taker_buy_volume": 11015.9, "taker_buy_quote": 823.98932}, {"ts": 1770104040000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 462.2, "quote_volume": 34.59473, "trades": 5, "taker_buy_volume": 462.2, "taker_buy_quote": 34.59473}, {"ts": 1770104100000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 7615.4, "quote_volume": 570.23255, "trades": 9, "taker_buy_volume": 3338.6, "taker_buy_quote": 250.06107}, {"ts": 1770104160000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 3004.1, "quote_volume": 225.28075, "trades": 6, "taker_buy_volume": 2617.1, "taker_buy_quote": 196.2825}, {"ts": 1770104220000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 1123.5, "quote_volume": 84.13199, "trades": 8, "taker_buy_volume": 374.2, "taker_buy_quote": 28.02758}, {"ts": 1770104280000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104400000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 5873.5, "quote_volume": 439.92515, "trades": 8, "taker_buy_volume": 5873.5, "taker_buy_quote": 439.92515}, {"ts": 1770104460000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 12195.7, "quote_volume": 912.23836, "trades": 18, "taker_buy_volume": 1188.1, "taker_buy_quote": 88.86988}, {"ts": 1770104520000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 2838.1, "quote_volume": 212.3144, "trades": 9, "taker_buy_volume": 1087.9, "taker_buy_quote": 81.39944}, {"ts": 1770104580000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 18504.4, "quote_volume": 1385.12839, "trades": 12, "taker_buy_volume": 16303.1, "taker_buy_quote": 1220.25102}, {"ts": 1770104640000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 193.9, "quote_volume": 14.52311, "trades": 2, "taker_buy_volume": 193.9, "taker_buy_quote": 14.52311}, {"ts": 1770104700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104760000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1000.0, "quote_volume": 75.0, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 75.0}, {"ts": 1770104820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 15751.7, "quote_volume": 1181.3775, "trades": 14, "taker_buy_volume": 7207.4, "taker_buy_quote": 540.555}, {"ts": 1770104880000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 162.6, "quote_volume": 12.195, "trades": 1, "taker_buy_volume": 162.6, "taker_buy_quote": 12.195}, {"ts": 1770104940000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 578.9, "quote_volume": 43.4175, "trades": 3, "taker_buy_volume": 578.9, "taker_buy_quote": 43.4175}, {"ts": 1770105000000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 5122.7, "quote_volume": 384.2025, "trades": 7, "taker_buy_volume": 4733.6, "taker_buy_quote": 355.02}, {"ts": 1770105060000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105120000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 42979.8, "quote_volume": 3218.62626, "trades": 22, "taker_buy_volume": 5677.7, "taker_buy_quote": 424.71095}, {"ts": 1770105180000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 79.0, "quote_volume": 5.9171, "trades": 1, "taker_buy_volume": 79.0, "taker_buy_quote": 5.9171}, {"ts": 1770105240000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105300000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 6098.6, "quote_volume": 456.17528, "trades": 11, "taker_buy_volume": 1731.7, "taker_buy_quote": 129.53116}, {"ts": 1770105360000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2665.9, "quote_volume": 199.40932, "trades": 2, "taker_buy_volume": 2665.9, "taker_buy_quote": 199.40932}, {"ts": 1770105420000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 123.2, "quote_volume": 9.21536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105480000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 6091.5, "quote_volume": 455.05963, "trades": 13, "taker_buy_volume": 1855.7, "taker_buy_quote": 138.64537}, {"ts": 1770105540000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 207.4, "quote_volume": 15.49946, "trades": 3, "taker_buy_volume": 66.8, "taker_buy_quote": 4.99664}, {"ts": 1770105600000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 363.7, "quote_volume": 27.1579, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 121.7, "quote_volume": 9.09099, "trades": 1, "taker_buy_volume": 121.7, "taker_buy_quote": 9.09099}, {"ts": 1770105720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2909.6, "quote_volume": 217.63808, "trades": 3, "taker_buy_volume": 2790.4, "taker_buy_quote": 208.72192}, {"ts": 1770105780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 123.2, "quote_volume": 9.21536, "trades": 1, "taker_buy_volume": 123.2, "taker_buy_quote": 9.21536}, {"ts": 1770105840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 17820.5, "quote_volume": 1334.75545, "trades": 9, "taker_buy_volume": 1725.2, "taker_buy_quote": 129.21748}, {"ts": 1770105900000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 11706.1, "quote_volume": 876.78689, "trades": 5, "taker_buy_volume": 11465.7, "taker_buy_quote": 858.78093}, {"ts": 1770105960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106020000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 5769.2, "quote_volume": 431.53616, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106080000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 5255.2, "quote_volume": 393.08896, "trades": 14, "taker_buy_volume": 4979.9, "taker_buy_quote": 372.49652}, {"ts": 1770106140000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 5782.3, "quote_volume": 431.95603, "trades": 17, "taker_buy_volume": 5021.4, "taker_buy_quote": 375.09858}, {"ts": 1770106200000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 389.8, "quote_volume": 29.07908, "trades": 4, "taker_buy_volume": 194.0, "taker_buy_quote": 14.4724}, {"ts": 1770106260000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 316.7, "quote_volume": 23.65749, "trades": 3, "taker_buy_volume": 123.6, "taker_buy_quote": 9.23292}, {"ts": 1770106320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106380000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106440000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 387.2, "quote_volume": 28.88512, "trades": 4, "taker_buy_volume": 193.8, "taker_buy_quote": 14.45748}, {"ts": 1770106500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 7778.0, "quote_volume": 580.2388, "trades": 11, "taker_buy_volume": 1677.5, "taker_buy_quote": 125.1415}, {"ts": 1770106620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 18803.3, "quote_volume": 1402.72618, "trades": 8, "taker_buy_volume": 18731.7, "taker_buy_quote": 1397.38482}, {"ts": 1770106680000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 16303.6, "quote_volume": 1217.93735, "trades": 12, "taker_buy_volume": 15912.3, "taker_buy_quote": 1188.66811}, {"ts": 1770106740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 246.6, "quote_volume": 18.44568, "trades": 2, "taker_buy_volume": 121.7, "taker_buy_quote": 9.10316}, {"ts": 1770106800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1240.4, "quote_volume": 92.65788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 145.0, "quote_volume": 10.8315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107100000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 1850.1, "quote_volume": 138.42406, "trades": 7, "taker_buy_volume": 1727.0, "taker_buy_quote": 129.19156}, {"ts": 1770107160000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107220000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1609.6, "quote_volume": 120.72, "trades": 2, "taker_buy_volume": 124.6, "taker_buy_quote": 9.345}, {"ts": 1770107280000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107340000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 381.3, "quote_volume": 28.5975, "trades": 2, "taker_buy_volume": 124.8, "taker_buy_quote": 9.36}, {"ts": 1770107400000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107460000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 119.3, "quote_volume": 8.93557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107520000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107580000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107640000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2681.0, "quote_volume": 200.8069, "trades": 8, "taker_buy_volume": 2681.0, "taker_buy_quote": 200.8069}, {"ts": 1770107700000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 314.2, "quote_volume": 23.565, "trades": 3, "taker_buy_volume": 190.2, "taker_buy_quote": 14.265}, {"ts": 1770107760000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 574.6, "quote_volume": 43.15246, "trades": 6, "taker_buy_volume": 383.2, "taker_buy_quote": 28.77832}, {"ts": 1770107820000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107880000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 24676.3, "quote_volume": 1855.27019, "trades": 13, "taker_buy_volume": 9847.9, "taker_buy_quote": 740.56208}, {"ts": 1770107940000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 12314.6, "quote_volume": 924.82646, "trades": 8, "taker_buy_volume": 1294.3, "taker_buy_quote": 97.20193}, {"ts": 1770108000000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 1577.2, "quote_volume": 118.34792, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108060000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 23478.1, "quote_volume": 1765.39156, "trades": 25, "taker_buy_volume": 21731.2, "taker_buy_quote": 1634.04376}, {"ts": 1770108120000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 13984.4, "quote_volume": 1051.61456, "trades": 8, "taker_buy_volume": 120.6, "taker_buy_quote": 9.06912}, {"ts": 1770108180000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 7789.6, "quote_volume": 584.99896, "trades": 4, "taker_buy_volume": 7789.6, "taker_buy_quote": 584.99896}, {"ts": 1770108240000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 123.7, "quote_volume": 9.28987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108360000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108420000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 120.0, "quote_volume": 9.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1603.7, "quote_volume": 120.2775, "trades": 2, "taker_buy_volume": 118.7, "taker_buy_quote": 8.9025}, {"ts": 1770108540000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 646.1, "quote_volume": 48.34041, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108600000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 120.3, "quote_volume": 8.98641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108720000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 9728.4, "quote_volume": 725.73864, "trades": 7, "taker_buy_volume": 3312.5, "taker_buy_quote": 247.1125}, {"ts": 1770108780000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 3693.9, "quote_volume": 275.51988, "trades": 5, "taker_buy_volume": 2339.5, "taker_buy_quote": 174.5267}, {"ts": 1770108840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108900000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 30608.0, "quote_volume": 2282.10943, "trades": 20, "taker_buy_volume": 18257.9, "taker_buy_quote": 1362.02698}, {"ts": 1770108960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 147.5, "quote_volume": 10.98875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109020000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 10085.6, "quote_volume": 751.20911, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109140000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 41781.6, "quote_volume": 3100.9259, "trades": 23, "taker_buy_volume": 4401.6, "taker_buy_quote": 327.03888}, {"ts": 1770109200000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 31916.9, "quote_volume": 2374.39641, "trades": 19, "taker_buy_volume": 27382.3, "taker_buy_quote": 2037.22393}, {"ts": 1770109260000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2017.6, "quote_volume": 150.10944, "trades": 7, "taker_buy_volume": 389.0, "taker_buy_quote": 28.9416}, {"ts": 1770109320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3685.8, "quote_volume": 274.22352, "trades": 4, "taker_buy_volume": 829.0, "taker_buy_quote": 61.6776}, {"ts": 1770109380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1870.8, "quote_volume": 139.18752, "trades": 5, "taker_buy_volume": 1870.8, "taker_buy_quote": 139.18752}, {"ts": 1770109440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109500000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 193.3, "quote_volume": 14.40085, "trades": 2, "taker_buy_volume": 193.3, "taker_buy_quote": 14.40085}, {"ts": 1770109560000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 6148.3, "quote_volume": 457.71885, "trades": 13, "taker_buy_volume": 192.0, "taker_buy_quote": 14.3232}, {"ts": 1770109620000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 1412.5, "quote_volume": 105.22227, "trades": 8, "taker_buy_volume": 1131.7, "taker_buy_quote": 84.31165}, {"ts": 1770109680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 13664.7, "quote_volume": 1018.02015, "trades": 5, "taker_buy_volume": 12364.6, "taker_buy_quote": 921.1627}, {"ts": 1770109800000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 6509.5, "quote_volume": 483.7568, "trades": 6, "taker_buy_volume": 121.1, "taker_buy_quote": 9.00984}, {"ts": 1770109860000, "open": 0.0743, "high": 0.0743, "low": 0.074, "close": 0.074, "volume": 66966.4, "quote_volume": 4964.40216, "trades": 69, "taker_buy_volume": 16955.7, "taker_buy_quote": 1256.72505}, {"ts": 1770109920000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 18242.6, "quote_volume": 1351.91404, "trades": 23, "taker_buy_volume": 3343.0, "taker_buy_quote": 247.72873}, {"ts": 1770109980000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 13850.6, "quote_volume": 1026.16875, "trades": 7, "taker_buy_volume": 13850.6, "taker_buy_quote": 1026.16875}, {"ts": 1770110040000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 12562.1, "quote_volume": 927.59625, "trades": 25, "taker_buy_volume": 7318.4, "taker_buy_quote": 540.13411}, {"ts": 1770110100000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 28792.0, "quote_volume": 2126.41702, "trades": 42, "taker_buy_volume": 2728.5, "taker_buy_quote": 201.59932}, {"ts": 1770110160000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0738, "volume": 17073.5, "quote_volume": 1258.20794, "trades": 27, "taker_buy_volume": 11766.4, "taker_buy_quote": 866.91424}, {"ts": 1770110220000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 6432.6, "quote_volume": 475.64729, "trades": 22, "taker_buy_volume": 3413.7, "taker_buy_quote": 252.5651}, {"ts": 1770110280000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 8406.2, "quote_volume": 621.62787, "trades": 16, "taker_buy_volume": 1156.9, "taker_buy_quote": 85.6106}, {"ts": 1770110340000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110400000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110460000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 1970.5, "quote_volume": 145.63346, "trades": 6, "taker_buy_volume": 1744.0, "taker_buy_quote": 128.89511}, {"ts": 1770110520000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2048.0, "quote_volume": 151.3472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110580000, "open": 0.0738, "high": 0.0738, "low": 0.0735, "close": 0.0737, "volume": 93233.1, "quote_volume": 6867.97847, "trades": 40, "taker_buy_volume": 5459.8, "taker_buy_quote": 401.67664}, {"ts": 1770110640000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 9476.6, "quote_volume": 697.64599, "trades": 12, "taker_buy_volume": 3359.1, "taker_buy_quote": 247.39799}, {"ts": 1770110700000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 3384.8, "quote_volume": 249.12873, "trades": 9, "taker_buy_volume": 538.5, "taker_buy_quote": 39.64105}, {"ts": 1770110760000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 124.8, "quote_volume": 9.18528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110820000, "open": 0.0735, "high": 0.0738, "low": 0.0735, "close": 0.0737, "volume": 41606.6, "quote_volume": 3063.98768, "trades": 28, "taker_buy_volume": 37507.4, "taker_buy_quote": 2762.67467}, {"ts": 1770110880000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 20986.4, "quote_volume": 1544.64904, "trades": 6, "taker_buy_volume": 619.1, "taker_buy_quote": 45.61576}, {"ts": 1770110940000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 8001.9, "quote_volume": 588.13965, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111000000, "open": 0.0735, "high": 0.0738, "low": 0.0735, "close": 0.0737, "volume": 17398.6, "quote_volume": 1280.67261, "trades": 19, "taker_buy_volume": 16846.0, "taker_buy_quote": 1240.03199}, {"ts": 1770111060000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 1031.3, "quote_volume": 76.01869, "trades": 2, "taker_buy_volume": 912.5, "taker_buy_quote": 67.25125}, {"ts": 1770111120000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 3385.6, "quote_volume": 249.97373, "trades": 9, "taker_buy_volume": 1408.7, "taker_buy_quote": 104.07851}, {"ts": 1770111180000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1723.7, "quote_volume": 127.20906, "trades": 4, "taker_buy_volume": 118.7, "taker_buy_quote": 8.76006}, {"ts": 1770111240000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 205.6, "quote_volume": 15.17328, "trades": 1, "taker_buy_volume": 205.6, "taker_buy_quote": 15.17328}, {"ts": 1770111300000, "open": 0.0739, "high": 0.0744, "low": 0.0739, "close": 0.0742, "volume": 43570.9, "quote_volume": 3224.53593, "trades": 20, "taker_buy_volume": 41844.2, "taker_buy_quote": 3096.40289}, {"ts": 1770111360000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 14196.8, "quote_volume": 1053.77666, "trades": 11, "taker_buy_volume": 13945.1, "taker_buy_quote": 1035.10114}, {"ts": 1770111420000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1733.7, "quote_volume": 128.64054, "trades": 3, "taker_buy_volume": 124.5, "taker_buy_quote": 9.2379}, {"ts": 1770111480000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 97.3, "quote_volume": 7.21966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111540000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 245.1, "quote_volume": 18.18642, "trades": 3, "taker_buy_volume": 120.4, "taker_buy_quote": 8.93368}, {"ts": 1770111600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 242.8, "quote_volume": 18.04004, "trades": 1, "taker_buy_volume": 242.8, "taker_buy_quote": 18.04004}, {"ts": 1770111660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 12691.4, "quote_volume": 942.97102, "trades": 4, "taker_buy_volume": 6561.0, "taker_buy_quote": 487.4823}, {"ts": 1770111720000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 7428.9, "quote_volume": 551.62872, "trades": 12, "taker_buy_volume": 167.0, "taker_buy_quote": 12.4248}, {"ts": 1770111780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 7485.2, "quote_volume": 556.15036, "trades": 11, "taker_buy_volume": 1725.5, "taker_buy_quote": 128.20465}, {"ts": 1770111840000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111900000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 7012.4, "quote_volume": 520.32008, "trades": 5, "taker_buy_volume": 86.2, "taker_buy_quote": 6.39604}, {"ts": 1770111960000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 10516.5, "quote_volume": 780.3243, "trades": 4, "taker_buy_volume": 10516.5, "taker_buy_quote": 780.3243}, {"ts": 1770112020000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 14164.4, "quote_volume": 1050.15828, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112080000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 4764.8, "quote_volume": 353.54816, "trades": 9, "taker_buy_volume": 393.4, "taker_buy_quote": 29.19028}, {"ts": 1770112140000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3697.4, "quote_volume": 274.34708, "trades": 12, "taker_buy_volume": 191.4, "taker_buy_quote": 14.20188}, {"ts": 1770112200000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3165.4, "quote_volume": 234.87268, "trades": 12, "taker_buy_volume": 388.1, "taker_buy_quote": 28.79702}, {"ts": 1770112260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1398.6, "quote_volume": 103.77612, "trades": 4, "taker_buy_volume": 367.6, "taker_buy_quote": 27.27592}, {"ts": 1770112320000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112380000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 499.5, "quote_volume": 37.0629, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3765.1, "quote_volume": 279.74693, "trades": 8, "taker_buy_volume": 2608.9, "taker_buy_quote": 193.84127}, {"ts": 1770112500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112560000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112620000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 917.9, "quote_volume": 68.19997, "trades": 2, "taker_buy_volume": 121.9, "taker_buy_quote": 9.05717}, {"ts": 1770112680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 8364.1, "quote_volume": 622.28904, "trades": 4, "taker_buy_volume": 8364.1, "taker_buy_quote": 622.28904}, {"ts": 1770112740000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 21934.4, "quote_volume": 1627.71517, "trades": 11, "taker_buy_volume": 124.2, "taker_buy_quote": 9.22806}, {"ts": 1770112800000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1731.7, "quote_volume": 128.66531, "trades": 3, "taker_buy_volume": 1609.9, "taker_buy_quote": 119.61557}, {"ts": 1770112860000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 364.9, "quote_volume": 27.08749, "trades": 4, "taker_buy_volume": 121.1, "taker_buy_quote": 8.98562}, {"ts": 1770112920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 120.9, "quote_volume": 8.97078, "trades": 1, "taker_buy_volume": 120.9, "taker_buy_quote": 8.97078}, {"ts": 1770112980000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 14369.1, "quote_volume": 1068.38204, "trades": 7, "taker_buy_volume": 13337.1, "taker_buy_quote": 991.60124}, {"ts": 1770113040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 193.1, "quote_volume": 14.36664, "trades": 2, "taker_buy_volume": 193.1, "taker_buy_quote": 14.36664}, {"ts": 1770113100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113160000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1334.2, "quote_volume": 99.13106, "trades": 6, "taker_buy_volume": 956.5, "taker_buy_quote": 71.06795}, {"ts": 1770113220000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1332.2, "quote_volume": 98.84924, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 74.2}, {"ts": 1770113280000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 1821.6, "quote_volume": 135.15347, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113340000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 1007.0, "quote_volume": 74.63786, "trades": 7, "taker_buy_volume": 191.6, "taker_buy_quote": 14.21672}, {"ts": 1770113400000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2171.4, "quote_volume": 161.11788, "trades": 16, "taker_buy_volume": 699.3, "taker_buy_quote": 51.88806}, {"ts": 1770113460000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113520000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113580000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113700000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113760000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113820000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1827.6, "quote_volume": 135.42516, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113880000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 602.9, "quote_volume": 44.67489, "trades": 4, "taker_buy_volume": 193.5, "taker_buy_quote": 14.33835}, {"ts": 1770113940000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114000000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 10327.4, "quote_volume": 764.2276, "trades": 16, "taker_buy_volume": 6458.9, "taker_buy_quote": 477.9586}, {"ts": 1770114060000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 192.1, "quote_volume": 14.2154, "trades": 2, "taker_buy_volume": 192.1, "taker_buy_quote": 14.2154}, {"ts": 1770114120000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114180000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 2139.0, "quote_volume": 158.45142, "trades": 7, "taker_buy_volume": 192.1, "taker_buy_quote": 14.23461}, {"ts": 1770114240000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114300000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114360000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3119.3, "quote_volume": 231.14013, "trades": 7, "taker_buy_volume": 195.5, "taker_buy_quote": 14.48655}, {"ts": 1770114420000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114480000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114540000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2958.9, "quote_volume": 219.25449, "trades": 4, "taker_buy_volume": 2886.8, "taker_buy_quote": 213.91188}, {"ts": 1770114600000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3049.2, "quote_volume": 225.6408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114660000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114720000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 8894.9, "quote_volume": 656.78131, "trades": 20, "taker_buy_volume": 1677.6, "taker_buy_quote": 123.97464}, {"ts": 1770114780000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2884.2, "quote_volume": 212.85396, "trades": 3, "taker_buy_volume": 2884.2, "taker_buy_quote": 212.85396}, {"ts": 1770114840000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 193.2, "quote_volume": 14.25816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114900000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 779.8, "quote_volume": 57.5168, "trades": 4, "taker_buy_volume": 195.4, "taker_buy_quote": 14.42052}, {"ts": 1770114960000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 15894.9, "quote_volume": 1169.57578, "trades": 15, "taker_buy_volume": 243.1, "taker_buy_quote": 17.89216}, {"ts": 1770115020000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 124.5, "quote_volume": 9.1632, "trades": 1, "taker_buy_volume": 124.5, "taker_buy_quote": 9.1632}, {"ts": 1770115080000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 246.3, "quote_volume": 18.12768, "trades": 2, "taker_buy_volume": 246.3, "taker_buy_quote": 18.12768}, {"ts": 1770115140000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115200000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115260000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115320000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115380000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 112.4, "quote_volume": 8.27264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115440000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 8867.8, "quote_volume": 652.67008, "trades": 6, "taker_buy_volume": 8867.8, "taker_buy_quote": 652.67008}, {"ts": 1770115500000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115560000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 335.2, "quote_volume": 24.71135, "trades": 4, "taker_buy_volume": 335.2, "taker_buy_quote": 24.71135}, {"ts": 1770115620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 71.2, "quote_volume": 5.25456, "trades": 1, "taker_buy_volume": 71.2, "taker_buy_quote": 5.25456}, {"ts": 1770115680000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 122.1, "quote_volume": 8.99877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115740000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3259.9, "quote_volume": 240.25463, "trades": 8, "taker_buy_volume": 245.6, "taker_buy_quote": 18.10072}, {"ts": 1770115800000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115860000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 2904.4, "quote_volume": 213.78329, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115920000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 266.7, "quote_volume": 19.62912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115980000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 661.1, "quote_volume": 48.59085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116040000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1171.5, "quote_volume": 86.2224, "trades": 4, "taker_buy_volume": 1050.0, "taker_buy_quote": 77.28}, {"ts": 1770116100000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 324.4, "quote_volume": 23.87584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116160000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116220000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 500.0, "quote_volume": 36.8, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 36.8}, {"ts": 1770116280000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 1896.9, "quote_volume": 139.36591, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116340000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 26854.4, "quote_volume": 1973.7984, "trades": 16, "taker_buy_volume": 26781.6, "taker_buy_quote": 1968.4476}, {"ts": 1770116400000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 192.1, "quote_volume": 14.11935, "trades": 2, "taker_buy_volume": 192.1, "taker_buy_quote": 14.11935}, {"ts": 1770116460000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116520000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116580000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 20175.2, "quote_volume": 1484.89472, "trades": 10, "taker_buy_volume": 1677.5, "taker_buy_quote": 123.464}, {"ts": 1770116640000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 754.2, "quote_volume": 55.50912, "trades": 4, "taker_buy_volume": 754.2, "taker_buy_quote": 55.50912}, {"ts": 1770116700000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116760000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 881.4, "quote_volume": 64.83722, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 813.6, "quote_volume": 59.7996, "trades": 4, "taker_buy_volume": 740.8, "taker_buy_quote": 54.4488}, {"ts": 1770116880000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 9270.6, "quote_volume": 680.48244, "trades": 10, "taker_buy_volume": 400.5, "taker_buy_quote": 29.4171}, {"ts": 1770116940000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117000000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117060000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117120000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117180000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117240000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 663.2, "quote_volume": 48.7452, "trades": 7, "taker_buy_volume": 195.9, "taker_buy_quote": 14.39865}, {"ts": 1770117300000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1753.8, "quote_volume": 128.9043, "trades": 4, "taker_buy_volume": 1681.0, "taker_buy_quote": 123.5535}, {"ts": 1770117360000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 194.0, "quote_volume": 14.259, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 14.259}, {"ts": 1770117420000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117480000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 265.5, "quote_volume": 19.49498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117540000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117600000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 7183.9, "quote_volume": 527.25644, "trades": 12, "taker_buy_volume": 5207.8, "taker_buy_quote": 382.25252}, {"ts": 1770117660000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 398.9, "quote_volume": 29.27926, "trades": 1, "taker_buy_volume": 398.9, "taker_buy_quote": 29.27926}, {"ts": 1770117720000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 6238.7, "quote_volume": 457.92058, "trades": 9, "taker_buy_volume": 1843.3, "taker_buy_quote": 135.29822}, {"ts": 1770117780000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117840000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117900000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 873.9, "quote_volume": 64.14426, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117960000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 193.8, "quote_volume": 14.22492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118020000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 194.7, "quote_volume": 14.29098, "trades": 2, "taker_buy_volume": 194.7, "taker_buy_quote": 14.29098}, {"ts": 1770118080000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 786.2, "quote_volume": 57.70708, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118140000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118200000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 17337.9, "quote_volume": 1277.16336, "trades": 14, "taker_buy_volume": 17216.7, "taker_buy_quote": 1268.25516}, {"ts": 1770118260000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 12274.7, "quote_volume": 904.28943, "trades": 7, "taker_buy_volume": 12274.7, "taker_buy_quote": 904.28943}, {"ts": 1770118320000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 17864.4, "quote_volume": 1313.08587, "trades": 12, "taker_buy_volume": 264.8, "taker_buy_quote": 19.48201}, {"ts": 1770118380000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 6988.6, "quote_volume": 515.05982, "trades": 8, "taker_buy_volume": 1672.1, "taker_buy_quote": 123.23377}, {"ts": 1770118440000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 3053.3, "quote_volume": 225.00398, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118500000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 369.3, "quote_volume": 27.20498, "trades": 3, "taker_buy_volume": 247.6, "taker_buy_quote": 18.23569}, {"ts": 1770118560000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1086.1, "quote_volume": 79.93696, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118620000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 56039.4, "quote_volume": 4135.05303, "trades": 31, "taker_buy_volume": 46768.6, "taker_buy_quote": 3450.86799}, {"ts": 1770118680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 123.3, "quote_volume": 9.09954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118740000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 23864.4, "quote_volume": 1756.1467, "trades": 21, "taker_buy_volume": 4360.5, "taker_buy_quote": 320.83071}, {"ts": 1770118800000, "open": 0.0736, "high": 0.0741, "low": 0.0736, "close": 0.074, "volume": 148074.6, "quote_volume": 10950.02342, "trades": 61, "taker_buy_volume": 108292.0, "taker_buy_quote": 8006.11102}, {"ts": 1770118860000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 312.7, "quote_volume": 23.11563, "trades": 3, "taker_buy_volume": 190.8, "taker_buy_quote": 14.10722}, {"ts": 1770118920000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 119.4, "quote_volume": 8.82366, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 8.82366}, {"ts": 1770118980000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 9532.2, "quote_volume": 703.48346, "trades": 10, "taker_buy_volume": 5278.0, "taker_buy_quote": 389.5235}, {"ts": 1770119040000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119100000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 15736.8, "quote_volume": 1161.65681, "trades": 8, "taker_buy_volume": 15736.8, "taker_buy_quote": 1161.65681}, {"ts": 1770119160000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 2952.5, "quote_volume": 218.20395, "trades": 4, "taker_buy_volume": 2952.5, "taker_buy_quote": 218.20395}, {"ts": 1770119220000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 16452.5, "quote_volume": 1215.83975, "trades": 10, "taker_buy_volume": 12596.6, "taker_buy_quote": 930.88874}, {"ts": 1770119280000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 31999.9, "quote_volume": 2367.82479, "trades": 21, "taker_buy_volume": 31669.8, "taker_buy_quote": 2343.39739}, {"ts": 1770119340000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 9744.4, "quote_volume": 721.0856, "trades": 13, "taker_buy_volume": 2779.4, "taker_buy_quote": 205.6756}, {"ts": 1770119400000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 70.9, "quote_volume": 5.2466, "trades": 1, "taker_buy_volume": 70.9, "taker_buy_quote": 5.2466}, {"ts": 1770119460000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 12782.8, "quote_volume": 945.93608, "trades": 8, "taker_buy_volume": 11678.6, "taker_buy_quote": 864.22528}, {"ts": 1770119520000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1064.9, "quote_volume": 78.69611, "trades": 5, "taker_buy_volume": 195.8, "taker_buy_quote": 14.46962}, {"ts": 1770119580000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 23559.2, "quote_volume": 1741.02488, "trades": 14, "taker_buy_volume": 1487.9, "taker_buy_quote": 109.95581}, {"ts": 1770119640000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 25476.1, "quote_volume": 1882.69088, "trades": 12, "taker_buy_volume": 24371.8, "taker_buy_quote": 1801.08311}, {"ts": 1770119700000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119760000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119820000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119880000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 11152.2, "quote_volume": 823.03959, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119940000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 191.7, "quote_volume": 14.14746, "trades": 2, "taker_buy_volume": 191.7, "taker_buy_quote": 14.14746}, {"ts": 1770120000000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2605.5, "quote_volume": 192.54645, "trades": 4, "taker_buy_volume": 2605.5, "taker_buy_quote": 192.54645}, {"ts": 1770120060000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 72.3, "quote_volume": 5.34297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120120000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120180000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 462.5, "quote_volume": 34.1325, "trades": 6, "taker_buy_volume": 269.6, "taker_buy_quote": 19.89648}, {"ts": 1770120240000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120300000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120360000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120420000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120480000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 820.9, "quote_volume": 60.64665, "trades": 8, "taker_buy_volume": 338.0, "taker_buy_quote": 24.9782}, {"ts": 1770120540000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 4487.3, "quote_volume": 331.63075, "trades": 4, "taker_buy_volume": 4487.3, "taker_buy_quote": 331.63075}, {"ts": 1770120600000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120660000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120720000, "open": 0.0739, "high": 0.0742, "low": 0.0739, "close": 0.0742, "volume": 79693.2, "quote_volume": 5906.62717, "trades": 35, "taker_buy_volume": 79693.2, "taker_buy_quote": 5906.62717}, {"ts": 1770120780000, "open": 0.0743, "high": 0.0744, "low": 0.0741, "close": 0.0741, "volume": 140767.4, "quote_volume": 10455.70705, "trades": 61, "taker_buy_volume": 21089.0, "taker_buy_quote": 1567.53102}, {"ts": 1770120840000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120900000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120960000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121020000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4686.5, "quote_volume": 346.801, "trades": 4, "taker_buy_volume": 1097.2, "taker_buy_quote": 81.1928}, {"ts": 1770121080000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121140000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 27295.2, "quote_volume": 2017.11528, "trades": 11, "taker_buy_volume": 2690.0, "taker_buy_quote": 198.791}, {"ts": 1770121200000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3330.8, "quote_volume": 246.14612, "trades": 5, "taker_buy_volume": 3330.8, "taker_buy_quote": 246.14612}, {"ts": 1770121260000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 121.2, "quote_volume": 8.9688, "trades": 1, "taker_buy_volume": 121.2, "taker_buy_quote": 8.9688}, {"ts": 1770121320000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121380000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 11500.0, "quote_volume": 850.98908, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121440000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121500000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 193.7, "quote_volume": 14.3338, "trades": 2, "taker_buy_volume": 193.7, "taker_buy_quote": 14.3338}, {"ts": 1770121560000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121620000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2066.2, "quote_volume": 153.10542, "trades": 9, "taker_buy_volume": 1798.7, "taker_buy_quote": 133.28367}, {"ts": 1770121680000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121740000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121800000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 242.3, "quote_volume": 17.97866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121860000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122040000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1699.2, "quote_volume": 126.08064, "trades": 4, "taker_buy_volume": 1580.4, "taker_buy_quote": 117.26568}, {"ts": 1770122100000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122160000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 11023.0, "quote_volume": 817.9066, "trades": 6, "taker_buy_volume": 10901.4, "taker_buy_quote": 808.88388}, {"ts": 1770122220000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 124.6, "quote_volume": 9.24532, "trades": 1, "taker_buy_volume": 124.6, "taker_buy_quote": 9.24532}, {"ts": 1770122280000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 1782.0, "quote_volume": 132.39035, "trades": 4, "taker_buy_volume": 1537.8, "taker_buy_quote": 114.25854}, {"ts": 1770122340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 363.8, "quote_volume": 27.03034, "trades": 3, "taker_buy_volume": 241.5, "taker_buy_quote": 17.94345}, {"ts": 1770122400000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3054.5, "quote_volume": 226.94935, "trades": 4, "taker_buy_volume": 2934.5, "taker_buy_quote": 218.03335}, {"ts": 1770122460000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122520000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 20478.0, "quote_volume": 1521.5154, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122580000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122640000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3322.2, "quote_volume": 246.83946, "trades": 5, "taker_buy_volume": 2886.7, "taker_buy_quote": 214.48181}, {"ts": 1770122700000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 314.6, "quote_volume": 23.37478, "trades": 3, "taker_buy_volume": 122.7, "taker_buy_quote": 9.11661}, {"ts": 1770122760000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 390.3, "quote_volume": 29.05805, "trades": 4, "taker_buy_volume": 390.3, "taker_buy_quote": 29.05805}, {"ts": 1770122820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2760.3, "quote_volume": 205.64235, "trades": 4, "taker_buy_volume": 2688.6, "taker_buy_quote": 200.3007}, {"ts": 1770122880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123060000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 13181.0, "quote_volume": 980.6664, "trades": 17, "taker_buy_volume": 12845.9, "taker_buy_quote": 955.73496}, {"ts": 1770123120000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 3662.8, "quote_volume": 272.85939, "trades": 10, "taker_buy_volume": 304.7, "taker_buy_quote": 22.68094}, {"ts": 1770123180000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123240000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 104.0, "quote_volume": 7.748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123300000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 993.2, "quote_volume": 74.09272, "trades": 3, "taker_buy_volume": 691.9, "taker_buy_quote": 51.61574}, {"ts": 1770123360000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1750.6, "quote_volume": 130.59476, "trades": 6, "taker_buy_volume": 1556.5, "taker_buy_quote": 116.1149}, {"ts": 1770123420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 11763.1, "quote_volume": 877.52726, "trades": 13, "taker_buy_volume": 1628.0, "taker_buy_quote": 121.4488}, {"ts": 1770123480000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 17007.8, "quote_volume": 1267.0811, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 194.9, "quote_volume": 14.52005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 193.2, "quote_volume": 14.37408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 661.0, "quote_volume": 49.1784, "trades": 2, "taker_buy_volume": 661.0, "taker_buy_quote": 49.1784}, {"ts": 1770123840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4246.8, "quote_volume": 315.96192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3453.8, "quote_volume": 256.96272, "trades": 8, "taker_buy_volume": 340.2, "taker_buy_quote": 25.31088}, {"ts": 1770123960000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 48725.4, "quote_volume": 3635.72435, "trades": 34, "taker_buy_volume": 40220.4, "taker_buy_quote": 3000.9701}, {"ts": 1770124020000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2664.5, "quote_volume": 198.7717, "trades": 9, "taker_buy_volume": 399.2, "taker_buy_quote": 29.78032}, {"ts": 1770124080000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 235.5, "quote_volume": 17.5588, "trades": 4, "taker_buy_volume": 140.5, "taker_buy_quote": 10.4813}, {"ts": 1770124140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 124.5, "quote_volume": 9.27525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124200000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 15805.1, "quote_volume": 1175.89944, "trades": 10, "taker_buy_volume": 4368.1, "taker_buy_quote": 324.98664}, {"ts": 1770124260000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 263.9, "quote_volume": 19.6412, "trades": 3, "taker_buy_volume": 193.3, "taker_buy_quote": 14.38856}, {"ts": 1770124320000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 87.8, "quote_volume": 6.5411, "trades": 1, "taker_buy_volume": 87.8, "taker_buy_quote": 6.5411}, {"ts": 1770124380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 884.3, "quote_volume": 65.88035, "trades": 4, "taker_buy_volume": 762.1, "taker_buy_quote": 56.77645}, {"ts": 1770124500000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1229.9, "quote_volume": 91.62755, "trades": 2, "taker_buy_volume": 1229.9, "taker_buy_quote": 91.62755}, {"ts": 1770124560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 22997.4, "quote_volume": 1711.00656, "trades": 10, "taker_buy_volume": 21175.0, "taker_buy_quote": 1575.42}, {"ts": 1770124740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124800000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 3128.2, "quote_volume": 232.74513, "trades": 5, "taker_buy_volume": 317.5, "taker_buy_quote": 23.62905}, {"ts": 1770124860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1686.7, "quote_volume": 125.49048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124980000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 53897.1, "quote_volume": 4003.60195, "trades": 31, "taker_buy_volume": 8037.1, "taker_buy_quote": 597.11073}, {"ts": 1770125040000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1680.1, "quote_volume": 124.83143, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125100000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 473.0, "quote_volume": 35.1439, "trades": 8, "taker_buy_volume": 473.0, "taker_buy_quote": 35.1439}, {"ts": 1770125160000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 265.5, "quote_volume": 19.7532, "trades": 3, "taker_buy_volume": 193.7, "taker_buy_quote": 14.41128}, {"ts": 1770125280000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125340000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 99675.6, "quote_volume": 7429.52242, "trades": 34, "taker_buy_volume": 85579.9, "taker_buy_quote": 6377.9832}, {"ts": 1770125400000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125460000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 32504.1, "quote_volume": 2423.35007, "trades": 21, "taker_buy_volume": 2976.5, "taker_buy_quote": 222.02755}, {"ts": 1770125520000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2761.7, "quote_volume": 205.74665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 14289.5, "quote_volume": 1063.1388, "trades": 7, "taker_buy_volume": 124.9, "taker_buy_quote": 9.29256}, {"ts": 1770125700000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 122.1, "quote_volume": 9.08424, "trades": 1, "taker_buy_volume": 122.1, "taker_buy_quote": 9.08424}, {"ts": 1770125760000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1609.1, "quote_volume": 119.55613, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125820000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 3698.4, "quote_volume": 275.17345, "trades": 8, "taker_buy_volume": 3452.3, "taker_buy_quote": 256.839}, {"ts": 1770125880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1604.7, "quote_volume": 119.55015, "trades": 2, "taker_buy_volume": 1604.7, "taker_buy_quote": 119.55015}, {"ts": 1770125940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126000000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 504.2, "quote_volume": 37.52482, "trades": 2, "taker_buy_volume": 123.4, "taker_buy_quote": 9.1933}, {"ts": 1770126060000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 32347.5, "quote_volume": 2406.654, "trades": 9, "taker_buy_volume": 4414.9, "taker_buy_quote": 328.46856}, {"ts": 1770126120000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126180000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126240000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1808.5, "quote_volume": 134.37155, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126360000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 4425.9, "quote_volume": 328.99349, "trades": 5, "taker_buy_volume": 4303.9, "taker_buy_quote": 319.92889}, {"ts": 1770126420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126540000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 148.1, "quote_volume": 11.01864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 579.9, "quote_volume": 43.08657, "trades": 5, "taker_buy_volume": 192.6, "taker_buy_quote": 14.31018}, {"ts": 1770126720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 384.9, "quote_volume": 28.59807, "trades": 5, "taker_buy_volume": 194.1, "taker_buy_quote": 14.42163}, {"ts": 1770126780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 196.1, "quote_volume": 14.57023, "trades": 2, "taker_buy_volume": 196.1, "taker_buy_quote": 14.57023}, {"ts": 1770126840000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 190.7, "quote_volume": 14.18808, "trades": 2, "taker_buy_volume": 190.7, "taker_buy_quote": 14.18808}, {"ts": 1770126960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 124.0, "quote_volume": 9.2256, "trades": 2, "taker_buy_volume": 124.0, "taker_buy_quote": 9.2256}, {"ts": 1770127020000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 123.9, "quote_volume": 9.21816, "trades": 1, "taker_buy_volume": 123.9, "taker_buy_quote": 9.21816}, {"ts": 1770127080000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 15515.8, "quote_volume": 1156.19976, "trades": 12, "taker_buy_volume": 2913.2, "taker_buy_quote": 217.30606}, {"ts": 1770127140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 124.3, "quote_volume": 9.26035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127200000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1609.6, "quote_volume": 119.75424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127260000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 124.7, "quote_volume": 9.27768, "trades": 1, "taker_buy_volume": 124.7, "taker_buy_quote": 9.27768}, {"ts": 1770127320000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 2671.1, "quote_volume": 198.8243, "trades": 5, "taker_buy_volume": 1726.5, "taker_buy_quote": 128.4516}, {"ts": 1770127380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 122.9, "quote_volume": 9.15605, "trades": 1, "taker_buy_volume": 122.9, "taker_buy_quote": 9.15605}, {"ts": 1770127440000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 1859.9, "quote_volume": 138.38996, "trades": 5, "taker_buy_volume": 252.9, "taker_buy_quote": 18.82916}, {"ts": 1770127500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127560000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 6943.4, "quote_volume": 516.58896, "trades": 5, "taker_buy_volume": 6858.8, "taker_buy_quote": 510.29472}, {"ts": 1770127620000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 130.0, "quote_volume": 9.672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1606.2, "quote_volume": 119.50128, "trades": 2, "taker_buy_volume": 1606.2, "taker_buy_quote": 119.50128}, {"ts": 1770127800000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127920000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 134.0, "quote_volume": 9.9562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127980000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128040000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 262.5, "quote_volume": 19.53, "trades": 3, "taker_buy_volume": 190.7, "taker_buy_quote": 14.18808}, {"ts": 1770128160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128220000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 4924.6, "quote_volume": 365.82537, "trades": 13, "taker_buy_volume": 195.5, "taker_buy_quote": 14.51846}, {"ts": 1770128280000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128340000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 28186.3, "quote_volume": 2088.60483, "trades": 17, "taker_buy_volume": 2906.0, "taker_buy_quote": 215.3346}, {"ts": 1770128400000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 10041.5, "quote_volume": 746.07624, "trades": 5, "taker_buy_volume": 10041.5, "taker_buy_quote": 746.07624}, {"ts": 1770128460000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 5267.5, "quote_volume": 390.8485, "trades": 4, "taker_buy_volume": 5071.9, "taker_buy_quote": 376.33498}, {"ts": 1770128520000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128580000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 23181.8, "quote_volume": 1719.22356, "trades": 25, "taker_buy_volume": 9049.4, "taker_buy_quote": 671.1774}, {"ts": 1770128640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 16417.4, "quote_volume": 1218.17108, "trades": 12, "taker_buy_volume": 16417.4, "taker_buy_quote": 1218.17108}, {"ts": 1770128700000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 267.8, "quote_volume": 19.91712, "trades": 3, "taker_buy_volume": 267.8, "taker_buy_quote": 19.91712}, {"ts": 1770128760000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2884.6, "quote_volume": 214.61424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128820000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 382.8, "quote_volume": 28.44204, "trades": 4, "taker_buy_volume": 191.4, "taker_buy_quote": 14.22102}, {"ts": 1770128880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770129000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1873.8, "quote_volume": 139.22334, "trades": 12, "taker_buy_volume": 1295.3, "taker_buy_quote": 96.24079}, {"ts": 1770129060000, "open": 0.0744, "high": 0.0744, "low": 0.0741, "close": 0.0741, "volume": 19961.7, "quote_volume": 1479.68879, "trades": 24, "taker_buy_volume": 510.0, "taker_buy_quote": 37.86201}, {"ts": 1770129120000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 3919.9, "quote_volume": 290.36641, "trades": 10, "taker_buy_volume": 487.2, "taker_buy_quote": 36.0528}, {"ts": 1770129180000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 1970.1, "quote_volume": 145.7754, "trades": 5, "taker_buy_volume": 244.1, "taker_buy_quote": 18.0634}, {"ts": 1770129240000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 16046.7, "quote_volume": 1185.85113, "trades": 17, "taker_buy_volume": 14561.7, "taker_buy_quote": 1076.10963}, {"ts": 1770129300000, "open": 0.0738, "high": 0.0741, "low": 0.0738, "close": 0.0741, "volume": 18960.2, "quote_volume": 1403.13011, "trades": 14, "taker_buy_volume": 17108.0, "taker_buy_quote": 1265.96727}, {"ts": 1770129360000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 484.1, "quote_volume": 35.76273, "trades": 4, "taker_buy_volume": 121.4, "taker_buy_quote": 8.95932}, {"ts": 1770129420000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 4345.5, "quote_volume": 320.59324, "trades": 16, "taker_buy_volume": 248.2, "taker_buy_quote": 18.30483}, {"ts": 1770129480000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 2668.6, "quote_volume": 196.69991, "trades": 17, "taker_buy_volume": 360.0, "taker_buy_quote": 26.54399}, {"ts": 1770129540000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 23970.2, "quote_volume": 1764.28127, "trades": 19, "taker_buy_volume": 19302.6, "taker_buy_quote": 1420.70908}, {"ts": 1770129600000, "open": 0.0736, "high": 0.074, "low": 0.0736, "close": 0.0738, "volume": 38937.8, "quote_volume": 2874.92398, "trades": 18, "taker_buy_volume": 18249.6, "taker_buy_quote": 1347.82971}, {"ts": 1770129660000, "open": 0.0739, "high": 0.0739, "low": 0.0736, "close": 0.0736, "volume": 9927.1, "quote_volume": 731.5631, "trades": 10, "taker_buy_volume": 121.1, "taker_buy_quote": 8.94929}, {"ts": 1770129720000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 1716.1, "quote_volume": 126.32925, "trades": 7, "taker_buy_volume": 1350.3, "taker_buy_quote": 99.38208}, {"ts": 1770129780000, "open": 0.0737, "high": 0.0737, "low": 0.0733, "close": 0.0735, "volume": 167700.6, "quote_volume": 12312.94847, "trades": 93, "taker_buy_volume": 57216.6, "taker_buy_quote": 4200.0831}, {"ts": 1770129840000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 242.2, "quote_volume": 17.8017, "trades": 2, "taker_buy_volume": 242.2, "taker_buy_quote": 17.8017}, {"ts": 1770129900000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 7056.4, "quote_volume": 518.24844, "trades": 8, "taker_buy_volume": 6932.0, "taker_buy_quote": 509.11748}, {"ts": 1770129960000, "open": 0.0735, "high": 0.0738, "low": 0.0735, "close": 0.0738, "volume": 1175.3, "quote_volume": 86.5186, "trades": 10, "taker_buy_volume": 909.5, "taker_buy_quote": 66.94124}, {"ts": 1770130020000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 7310.8, "quote_volume": 539.36808, "trades": 16, "taker_buy_volume": 5743.3, "taker_buy_quote": 423.82885}, {"ts": 1770130080000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 1035.5, "quote_volume": 76.36206, "trades": 11, "taker_buy_volume": 266.2, "taker_buy_quote": 19.64556}, {"ts": 1770130140000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 3115.7, "quote_volume": 229.03039, "trades": 16, "taker_buy_volume": 1548.9, "taker_buy_quote": 113.8514}, {"ts": 1770130200000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 3948.5, "quote_volume": 289.79315, "trades": 13, "taker_buy_volume": 1692.2, "taker_buy_quote": 124.05169}, {"ts": 1770130260000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 22991.8, "quote_volume": 1682.17741, "trades": 20, "taker_buy_volume": 1748.0, "taker_buy_quote": 127.9536}, {"ts": 1770130320000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 494.1, "quote_volume": 36.16812, "trades": 5, "taker_buy_volume": 369.4, "taker_buy_quote": 27.04008}, {"ts": 1770130380000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 8977.9, "quote_volume": 656.55503, "trades": 11, "taker_buy_volume": 1653.3, "taker_buy_quote": 120.86623}, {"ts": 1770130440000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 21218.8, "quote_volume": 1549.06789, "trades": 25, "taker_buy_volume": 2797.6, "taker_buy_quote": 204.44134}, {"ts": 1770130500000, "open": 0.0729, "high": 0.073, "low": 0.0727, "close": 0.0728, "volume": 33768.4, "quote_volume": 2456.05491, "trades": 31, "taker_buy_volume": 3862.5, "taker_buy_quote": 281.388}, {"ts": 1770130560000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1338.6, "quote_volume": 97.45008, "trades": 5, "taker_buy_volume": 1091.0, "taker_buy_quote": 79.4248}, {"ts": 1770130620000, "open": 0.0727, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 2249.0, "quote_volume": 163.48716, "trades": 13, "taker_buy_volume": 1333.0, "taker_buy_quote": 96.92418}, {"ts": 1770130680000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 1933.7, "quote_volume": 140.63799, "trades": 10, "taker_buy_volume": 944.5, "taker_buy_quote": 68.72315}, {"ts": 1770130740000, "open": 0.0727, "high": 0.0728, "low": 0.0726, "close": 0.0727, "volume": 104535.0, "quote_volume": 7590.14707, "trades": 23, "taker_buy_volume": 71238.0, "taker_buy_quote": 5172.5873}, {"ts": 1770130800000, "open": 0.0727, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 20323.1, "quote_volume": 1478.74435, "trades": 21, "taker_buy_volume": 3582.2, "taker_buy_quote": 260.40116}, {"ts": 1770130860000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 4987.6, "quote_volume": 362.5008, "trades": 16, "taker_buy_volume": 3423.8, "taker_buy_quote": 248.89787}, {"ts": 1770130920000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 3139.0, "quote_volume": 228.09706, "trades": 13, "taker_buy_volume": 90.0, "taker_buy_quote": 6.543}, {"ts": 1770130980000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 3224.5, "quote_volume": 235.61641, "trades": 6, "taker_buy_volume": 3224.5, "taker_buy_quote": 235.61641}, {"ts": 1770131040000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 43427.9, "quote_volume": 3181.11455, "trades": 38, "taker_buy_volume": 11535.8, "taker_buy_quote": 845.44049}, {"ts": 1770131100000, "open": 0.0732, "high": 0.0735, "low": 0.0732, "close": 0.0734, "volume": 103026.9, "quote_volume": 7566.40712, "trades": 53, "taker_buy_volume": 21129.7, "taker_buy_quote": 1552.85569}, {"ts": 1770131160000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 89021.8, "quote_volume": 6533.55871, "trades": 39, "taker_buy_volume": 20767.3, "taker_buy_quote": 1524.88086}, {"ts": 1770131220000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 4958.5, "quote_volume": 363.45805, "trades": 10, "taker_buy_volume": 4718.4, "taker_buy_quote": 345.85872}, {"ts": 1770131280000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 6260.3, "quote_volume": 459.1819, "trades": 14, "taker_buy_volume": 3814.3, "taker_buy_quote": 279.8901}, {"ts": 1770131340000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 17982.3, "quote_volume": 1324.88707, "trades": 14, "taker_buy_volume": 17125.3, "taker_buy_quote": 1261.72617}, {"ts": 1770131400000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 26607.4, "quote_volume": 1955.83383, "trades": 24, "taker_buy_volume": 1850.0, "taker_buy_quote": 135.99905}, {"ts": 1770131460000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 10877.9, "quote_volume": 799.52565, "trades": 6, "taker_buy_volume": 119.4, "taker_buy_quote": 8.7759}, {"ts": 1770131520000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 21480.5, "quote_volume": 1576.66043, "trades": 13, "taker_buy_volume": 20582.3, "taker_buy_quote": 1510.74082}, {"ts": 1770131580000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 3467.0, "quote_volume": 254.14356, "trades": 6, "taker_buy_volume": 123.7, "taker_buy_quote": 9.06721}, {"ts": 1770131640000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 29379.4, "quote_volume": 2150.57208, "trades": 14, "taker_buy_volume": 27982.3, "taker_buy_quote": 2048.30436}, {"ts": 1770131700000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 17818.0, "quote_volume": 1304.4516, "trades": 7, "taker_buy_volume": 17574.7, "taker_buy_quote": 1286.64204}, {"ts": 1770131760000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 41920.4, "quote_volume": 3069.97923, "trades": 18, "taker_buy_volume": 26920.8, "taker_buy_quote": 1971.93641}, {"ts": 1770131820000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 15297.7, "quote_volume": 1125.72585, "trades": 14, "taker_buy_volume": 1849.2, "taker_buy_quote": 135.91625}, {"ts": 1770131880000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 12102.0, "quote_volume": 891.34236, "trades": 17, "taker_buy_volume": 5989.2, "taker_buy_quote": 441.12261}, {"ts": 1770131940000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 8361.5, "quote_volume": 615.41521, "trades": 11, "taker_buy_volume": 6396.5, "taker_buy_quote": 470.79121}, {"ts": 1770132000000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 28458.8, "quote_volume": 2097.40131, "trades": 16, "taker_buy_volume": 28264.4, "taker_buy_quote": 2083.07403}, {"ts": 1770132060000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 18286.1, "quote_volume": 1348.10973, "trades": 24, "taker_buy_volume": 3592.3, "taker_buy_quote": 265.09231}, {"ts": 1770132120000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 11221.7, "quote_volume": 824.81451, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132180000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 28587.1, "quote_volume": 2102.8317, "trades": 31, "taker_buy_volume": 4693.3, "taker_buy_quote": 345.26577}, {"ts": 1770132240000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 25378.0, "quote_volume": 1864.94185, "trades": 27, "taker_buy_volume": 1291.5, "taker_buy_quote": 94.70573}, {"ts": 1770132300000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1419.2, "quote_volume": 104.02736, "trades": 7, "taker_buy_volume": 385.8, "taker_buy_quote": 28.27914}, {"ts": 1770132360000, "open": 0.0734, "high": 0.0747, "low": 0.0734, "close": 0.0746, "volume": 581098.6, "quote_volume": 43085.13134, "trades": 259, "taker_buy_volume": 366796.6, "taker_buy_quote": 27168.73351}, {"ts": 1770132420000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 65475.1, "quote_volume": 4881.52484, "trades": 60, "taker_buy_volume": 20245.1, "taker_buy_quote": 1510.03312}, {"ts": 1770132480000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 28230.1, "quote_volume": 2100.05098, "trades": 20, "taker_buy_volume": 23172.1, "taker_buy_quote": 1723.88767}, {"ts": 1770132540000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 4503.9, "quote_volume": 334.65213, "trades": 10, "taker_buy_volume": 4134.3, "taker_buy_quote": 307.19085}, {"ts": 1770132600000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 8344.0, "quote_volume": 619.23384, "trades": 12, "taker_buy_volume": 6498.5, "taker_buy_quote": 482.14945}, {"ts": 1770132660000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 4288.9, "quote_volume": 317.35433, "trades": 11, "taker_buy_volume": 2436.8, "taker_buy_quote": 180.31129}, {"ts": 1770132720000, "open": 0.0739, "high": 0.0744, "low": 0.0739, "close": 0.0744, "volume": 23900.7, "quote_volume": 1774.42241, "trades": 20, "taker_buy_volume": 20930.7, "taker_buy_quote": 1554.34541}, {"ts": 1770132780000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0745, "volume": 7220.2, "quote_volume": 537.9054, "trades": 19, "taker_buy_volume": 5055.5, "taker_buy_quote": 376.63526}, {"ts": 1770132840000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 3069.0, "quote_volume": 228.06376, "trades": 14, "taker_buy_volume": 2220.5, "taker_buy_quote": 164.99559}, {"ts": 1770132900000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 11399.2, "quote_volume": 845.85813, "trades": 12, "taker_buy_volume": 2941.3, "taker_buy_quote": 218.25748}, {"ts": 1770132960000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 15274.7, "quote_volume": 1132.44531, "trades": 26, "taker_buy_volume": 3404.4, "taker_buy_quote": 252.58179}, {"ts": 1770133020000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 23227.8, "quote_volume": 1721.11374, "trades": 21, "taker_buy_volume": 14973.6, "taker_buy_quote": 1109.55605}, {"ts": 1770133080000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 4157.9, "quote_volume": 308.64379, "trades": 7, "taker_buy_volume": 2758.0, "taker_buy_quote": 204.6436}, {"ts": 1770133140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2088.2, "quote_volume": 155.15326, "trades": 6, "taker_buy_volume": 119.4, "taker_buy_quote": 8.87142}, {"ts": 1770133200000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 2932.7, "quote_volume": 217.87534, "trades": 3, "taker_buy_volume": 119.6, "taker_buy_quote": 8.87432}, {"ts": 1770133260000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 4246.2, "quote_volume": 314.50727, "trades": 9, "taker_buy_volume": 1097.4, "taker_buy_quote": 81.2076}, {"ts": 1770133320000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133380000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 3813.7, "quote_volume": 281.48261, "trades": 11, "taker_buy_volume": 1797.5, "taker_buy_quote": 132.6674}, {"ts": 1770133440000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133500000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2071.2, "quote_volume": 152.85456, "trades": 7, "taker_buy_volume": 1680.0, "taker_buy_quote": 123.984}, {"ts": 1770133560000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4491.5, "quote_volume": 331.4727, "trades": 8, "taker_buy_volume": 1842.9, "taker_buy_quote": 136.00602}, {"ts": 1770133620000, "open": 0.0739, "high": 0.0742, "low": 0.0739, "close": 0.0741, "volume": 50836.5, "quote_volume": 3764.75517, "trades": 60, "taker_buy_volume": 31308.3, "taker_buy_quote": 2318.06566}, {"ts": 1770133680000, "open": 0.0742, "high": 0.0745, "low": 0.0742, "close": 0.0744, "volume": 82394.3, "quote_volume": 6134.44781, "trades": 39, "taker_buy_volume": 62214.2, "taker_buy_quote": 4634.48354}, {"ts": 1770133740000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 1362.6, "quote_volume": 101.38449, "trades": 6, "taker_buy_volume": 451.3, "taker_buy_quote": 33.58377}, {"ts": 1770133800000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 7156.5, "quote_volume": 533.08629, "trades": 6, "taker_buy_volume": 190.5, "taker_buy_quote": 14.18023}, {"ts": 1770133860000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 2588.6, "quote_volume": 192.85773, "trades": 5, "taker_buy_volume": 70.3, "taker_buy_quote": 5.24438}, {"ts": 1770133920000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 611.9, "quote_volume": 45.47633, "trades": 5, "taker_buy_volume": 246.1, "taker_buy_quote": 18.28523}, {"ts": 1770133980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 240.4, "quote_volume": 17.88576, "trades": 2, "taker_buy_volume": 240.4, "taker_buy_quote": 17.88576}, {"ts": 1770134040000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 1899.0, "quote_volume": 141.4633, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1729.0, "quote_volume": 128.6376, "trades": 3, "taker_buy_volume": 1606.3, "taker_buy_quote": 119.50872}, {"ts": 1770134160000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 14596.6, "quote_volume": 1088.21235, "trades": 9, "taker_buy_volume": 12863.5, "taker_buy_quote": 959.0964}, {"ts": 1770134220000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2882.7, "quote_volume": 214.76115, "trades": 5, "taker_buy_volume": 365.7, "taker_buy_quote": 27.24465}, {"ts": 1770134280000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 11330.5, "quote_volume": 846.1935, "trades": 21, "taker_buy_volume": 9747.5, "taker_buy_quote": 727.9434}, {"ts": 1770134340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 368.1, "quote_volume": 27.46026, "trades": 3, "taker_buy_volume": 123.1, "taker_buy_quote": 9.18326}, {"ts": 1770134400000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 459.6, "quote_volume": 34.25264, "trades": 4, "taker_buy_volume": 211.8, "taker_buy_quote": 15.7791}, {"ts": 1770134460000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 479.9, "quote_volume": 35.71129, "trades": 4, "taker_buy_volume": 190.2, "taker_buy_quote": 14.15761}, {"ts": 1770134520000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 244.2, "quote_volume": 18.16848, "trades": 2, "taker_buy_volume": 244.2, "taker_buy_quote": 18.16848}, {"ts": 1770134580000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 386.0, "quote_volume": 28.6798, "trades": 4, "taker_buy_volume": 194.9, "taker_buy_quote": 14.48107}, {"ts": 1770134640000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 648.5, "quote_volume": 48.13816, "trades": 7, "taker_buy_volume": 192.1, "taker_buy_quote": 14.25382}, {"ts": 1770134700000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 964.0, "quote_volume": 71.6252, "trades": 10, "taker_buy_volume": 576.1, "taker_buy_quote": 42.80423}, {"ts": 1770134760000, "open": 0.0743, "high": 0.0743, "low": 0.074, "close": 0.074, "volume": 18188.1, "quote_volume": 1346.2269, "trades": 29, "taker_buy_volume": 72.0, "taker_buy_quote": 5.3352}, {"ts": 1770134820000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 330.3, "quote_volume": 24.4422, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134880000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 26036.7, "quote_volume": 1926.7158, "trades": 11, "taker_buy_volume": 25857.5, "taker_buy_quote": 1913.455}, {"ts": 1770134940000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 873.0, "quote_volume": 64.56295, "trades": 10, "taker_buy_volume": 462.8, "taker_buy_quote": 34.23473}, {"ts": 1770135000000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 3114.1, "quote_volume": 229.93101, "trades": 9, "taker_buy_volume": 1167.7, "taker_buy_quote": 86.27946}, {"ts": 1770135060000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 5873.6, "quote_volume": 433.14726, "trades": 15, "taker_buy_volume": 2097.8, "taker_buy_quote": 154.82475}, {"ts": 1770135120000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 658.1, "quote_volume": 48.57489, "trades": 7, "taker_buy_volume": 464.3, "taker_buy_quote": 34.27245}, {"ts": 1770135180000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2138.7, "quote_volume": 157.83606, "trades": 8, "taker_buy_volume": 1874.7, "taker_buy_quote": 138.35286}, {"ts": 1770135240000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 195.6, "quote_volume": 14.43528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135300000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 37170.2, "quote_volume": 2743.16076, "trades": 15, "taker_buy_volume": 37046.2, "taker_buy_quote": 2734.00956}, {"ts": 1770135360000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 93620.9, "quote_volume": 6894.50552, "trades": 52, "taker_buy_volume": 24930.3, "taker_buy_quote": 1833.52975}, {"ts": 1770135420000, "open": 0.0735, "high": 0.0736, "low": 0.0733, "close": 0.0733, "volume": 163235.1, "quote_volume": 11982.04431, "trades": 100, "taker_buy_volume": 47562.1, "taker_buy_quote": 3492.28505}, {"ts": 1770135480000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 31821.6, "quote_volume": 2332.52328, "trades": 20, "taker_buy_volume": 11898.8, "taker_buy_quote": 872.18204}, {"ts": 1770135540000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 4202.5, "quote_volume": 308.4635, "trades": 11, "taker_buy_volume": 1118.9, "taker_buy_quote": 82.12726}, {"ts": 1770135600000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 4736.2, "quote_volume": 347.64423, "trades": 7, "taker_buy_volume": 4736.2, "taker_buy_quote": 347.64423}, {"ts": 1770135660000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 15076.8, "quote_volume": 1106.67399, "trades": 11, "taker_buy_volume": 1394.0, "taker_buy_quote": 102.35647}, {"ts": 1770135720000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 3308.6, "quote_volume": 243.1399, "trades": 8, "taker_buy_volume": 2886.6, "taker_buy_quote": 212.1651}, {"ts": 1770135780000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 15732.3, "quote_volume": 1153.17759, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135840000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 26657.9, "quote_volume": 1953.44483, "trades": 32, "taker_buy_volume": 4795.3, "taker_buy_quote": 351.49549}, {"ts": 1770135900000, "open": 0.0731, "high": 0.0733, "low": 0.0729, "close": 0.0733, "volume": 79420.7, "quote_volume": 5796.29674, "trades": 46, "taker_buy_volume": 16068.7, "taker_buy_quote": 1175.77375}, {"ts": 1770135960000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 41200.0, "quote_volume": 3019.96, "trades": 38, "taker_buy_volume": 13819.3, "taker_buy_quote": 1012.95469}, {"ts": 1770136020000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 122.3, "quote_volume": 8.96459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136140000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 19756.3, "quote_volume": 1445.74366, "trades": 24, "taker_buy_volume": 2937.3, "taker_buy_quote": 215.01036}, {"ts": 1770136200000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 11253.8, "quote_volume": 821.98676, "trades": 17, "taker_buy_volume": 7991.0, "taker_buy_quote": 583.79505}, {"ts": 1770136260000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 5462.5, "quote_volume": 399.81289, "trades": 8, "taker_buy_volume": 4835.0, "taker_buy_quote": 353.87989}, {"ts": 1770136320000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 11504.2, "quote_volume": 840.90412, "trades": 9, "taker_buy_volume": 9700.5, "taker_buy_quote": 709.10655}, {"ts": 1770136380000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 68107.7, "quote_volume": 4963.14615, "trades": 51, "taker_buy_volume": 41595.2, "taker_buy_quote": 3030.73071}, {"ts": 1770136440000, "open": 0.073, "high": 0.0734, "low": 0.073, "close": 0.073, "volume": 61822.7, "quote_volume": 4519.29618, "trades": 43, "taker_buy_volume": 33439.7, "taker_buy_quote": 2447.04345}, {"ts": 1770136500000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2211.4, "quote_volume": 161.65334, "trades": 7, "taker_buy_volume": 726.4, "taker_buy_quote": 53.09984}, {"ts": 1770136560000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 1535.2, "quote_volume": 112.24737, "trades": 8, "taker_buy_volume": 605.9, "taker_buy_quote": 44.30335}, {"ts": 1770136620000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 5691.7, "quote_volume": 416.45977, "trades": 8, "taker_buy_volume": 5691.7, "taker_buy_quote": 416.45977}, {"ts": 1770136680000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 464.4, "quote_volume": 34.01844, "trades": 5, "taker_buy_volume": 119.8, "taker_buy_quote": 8.78134}, {"ts": 1770136740000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 119.3, "quote_volume": 8.73276, "trades": 1, "taker_buy_volume": 119.3, "taker_buy_quote": 8.73276}, {"ts": 1770136800000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 12595.2, "quote_volume": 921.96864, "trades": 12, "taker_buy_volume": 9660.1, "taker_buy_quote": 707.11932}, {"ts": 1770136860000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3532.7, "quote_volume": 258.59364, "trades": 3, "taker_buy_volume": 3410.4, "taker_buy_quote": 249.64128}, {"ts": 1770136920000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1536.8, "quote_volume": 112.49376, "trades": 4, "taker_buy_volume": 121.9, "taker_buy_quote": 8.92308}, {"ts": 1770136980000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 7390.9, "quote_volume": 539.96871, "trades": 13, "taker_buy_volume": 2926.9, "taker_buy_quote": 213.93178}, {"ts": 1770137040000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 1790.6, "quote_volume": 130.72589, "trades": 4, "taker_buy_volume": 1790.6, "taker_buy_quote": 130.72589}, {"ts": 1770137100000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 34316.4, "quote_volume": 2504.613, "trades": 37, "taker_buy_volume": 18836.7, "taker_buy_quote": 1375.03961}, {"ts": 1770137160000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 16622.0, "quote_volume": 1212.66661, "trades": 30, "taker_buy_volume": 10610.1, "taker_buy_quote": 773.85644}, {"ts": 1770137220000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 581.6, "quote_volume": 42.51496, "trades": 6, "taker_buy_volume": 386.5, "taker_buy_quote": 28.25315}, {"ts": 1770137280000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 9883.7, "quote_volume": 724.40484, "trades": 12, "taker_buy_volume": 394.1, "taker_buy_quote": 28.8678}, {"ts": 1770137340000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 8903.7, "quote_volume": 649.98976, "trades": 23, "taker_buy_volume": 1234.6, "taker_buy_quote": 90.1258}, {"ts": 1770137400000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 3736.7, "quote_volume": 273.11374, "trades": 13, "taker_buy_volume": 393.7, "taker_buy_quote": 28.75979}, {"ts": 1770137460000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 536.5, "quote_volume": 39.1645, "trades": 6, "taker_buy_volume": 389.9, "taker_buy_quote": 28.4627}, {"ts": 1770137520000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 3163.4, "quote_volume": 231.49403, "trades": 16, "taker_buy_volume": 2066.8, "taker_buy_quote": 151.251}, {"ts": 1770137580000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 9299.4, "quote_volume": 679.13444, "trades": 14, "taker_buy_volume": 6060.0, "taker_buy_quote": 442.50242}, {"ts": 1770137640000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 267.6, "quote_volume": 19.5348, "trades": 3, "taker_buy_volume": 194.3, "taker_buy_quote": 14.1839}, {"ts": 1770137700000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2313.4, "quote_volume": 169.10954, "trades": 8, "taker_buy_volume": 390.0, "taker_buy_quote": 28.509}, {"ts": 1770137760000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 6361.9, "quote_volume": 464.99799, "trades": 11, "taker_buy_volume": 193.4, "taker_buy_quote": 14.13754}, {"ts": 1770137820000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 24187.6, "quote_volume": 1768.12074, "trades": 21, "taker_buy_volume": 657.1, "taker_buy_quote": 48.04119}, {"ts": 1770137880000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 15084.1, "quote_volume": 1105.05081, "trades": 32, "taker_buy_volume": 14354.0, "taker_buy_quote": 1051.56822}, {"ts": 1770137940000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 13093.0, "quote_volume": 957.13716, "trades": 16, "taker_buy_volume": 264.9, "taker_buy_quote": 19.38337}, {"ts": 1770138000000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138060000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 4633.8, "quote_volume": 339.19416, "trades": 11, "taker_buy_volume": 3004.5, "taker_buy_quote": 219.9294}, {"ts": 1770138120000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 6971.1, "quote_volume": 510.98163, "trades": 2, "taker_buy_volume": 6971.1, "taker_buy_quote": 510.98163}, {"ts": 1770138180000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138240000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3544.5, "quote_volume": 259.4574, "trades": 8, "taker_buy_volume": 3177.7, "taker_buy_quote": 232.60764}, {"ts": 1770138300000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 59937.0, "quote_volume": 4378.11643, "trades": 58, "taker_buy_volume": 22801.7, "taker_buy_quote": 1664.5482}, {"ts": 1770138360000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2983.7, "quote_volume": 218.10847, "trades": 3, "taker_buy_volume": 2983.7, "taker_buy_quote": 218.10847}, {"ts": 1770138420000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 3339.5, "quote_volume": 244.11745, "trades": 5, "taker_buy_volume": 120.9, "taker_buy_quote": 8.83779}, {"ts": 1770138480000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 4576.7, "quote_volume": 334.0991, "trades": 5, "taker_buy_volume": 2967.1, "taker_buy_quote": 216.5983}, {"ts": 1770138540000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 5667.9, "quote_volume": 414.36226, "trades": 8, "taker_buy_volume": 5544.3, "taker_buy_quote": 405.3271}, {"ts": 1770138600000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 20334.3, "quote_volume": 1485.74886, "trades": 14, "taker_buy_volume": 3163.2, "taker_buy_quote": 231.09854}, {"ts": 1770138660000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 14938.2, "quote_volume": 1090.4886, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138720000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 51061.9, "quote_volume": 3717.05848, "trades": 40, "taker_buy_volume": 41695.6, "taker_buy_quote": 3035.57546}, {"ts": 1770138780000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 15503.2, "quote_volume": 1127.41674, "trades": 10, "taker_buy_volume": 13374.1, "taker_buy_quote": 972.63117}, {"ts": 1770138840000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 12132.4, "quote_volume": 882.02548, "trades": 17, "taker_buy_volume": 242.4, "taker_buy_quote": 17.62248}, {"ts": 1770138900000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 8271.8, "quote_volume": 601.43275, "trades": 12, "taker_buy_volume": 5696.3, "taker_buy_quote": 414.1939}, {"ts": 1770138960000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 6518.1, "quote_volume": 473.53139, "trades": 11, "taker_buy_volume": 3178.3, "taker_buy_quote": 230.76881}, {"ts": 1770139020000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 2504.0, "quote_volume": 181.83861, "trades": 16, "taker_buy_volume": 853.9, "taker_buy_quote": 62.02934}, {"ts": 1770139080000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 245.8, "quote_volume": 17.84508, "trades": 2, "taker_buy_volume": 245.8, "taker_buy_quote": 17.84508}, {"ts": 1770139140000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 9326.5, "quote_volume": 677.75527, "trades": 17, "taker_buy_volume": 2086.7, "taker_buy_quote": 151.70309}, {"ts": 1770139200000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 3219.9, "quote_volume": 233.76474, "trades": 5, "taker_buy_volume": 3219.9, "taker_buy_quote": 233.76474}, {"ts": 1770139260000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 14615.7, "quote_volume": 1060.17583, "trades": 16, "taker_buy_volume": 5445.5, "taker_buy_quote": 395.22835}, {"ts": 1770139320000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 21459.0, "quote_volume": 1559.48245, "trades": 18, "taker_buy_volume": 21215.7, "taker_buy_quote": 1541.80648}, {"ts": 1770139380000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2403.6, "quote_volume": 174.50136, "trades": 7, "taker_buy_volume": 245.4, "taker_buy_quote": 17.81604}, {"ts": 1770139440000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139500000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 3744.9, "quote_volume": 271.9732, "trades": 7, "taker_buy_volume": 3744.9, "taker_buy_quote": 271.9732}, {"ts": 1770139560000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 13109.8, "quote_volume": 951.55287, "trades": 10, "taker_buy_volume": 122.6, "taker_buy_quote": 8.90076}, {"ts": 1770139620000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1085.7, "quote_volume": 78.71325, "trades": 3, "taker_buy_volume": 1085.7, "taker_buy_quote": 78.71325}, {"ts": 1770139680000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 2690.0, "quote_volume": 195.025, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139740000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 5709.6, "quote_volume": 414.51696, "trades": 8, "taker_buy_volume": 1412.5, "taker_buy_quote": 102.5475}, {"ts": 1770139800000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 17908.4, "quote_volume": 1298.25135, "trades": 10, "taker_buy_volume": 195.1, "taker_buy_quote": 14.12524}, {"ts": 1770139860000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 3176.3, "quote_volume": 229.96412, "trades": 5, "taker_buy_volume": 2931.9, "taker_buy_quote": 212.26956}, {"ts": 1770139920000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 2813.9, "quote_volume": 204.00775, "trades": 2, "taker_buy_volume": 123.9, "taker_buy_quote": 8.98275}, {"ts": 1770139980000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 11492.9, "quote_volume": 832.13488, "trades": 4, "taker_buy_volume": 610.7, "taker_buy_quote": 44.2636}, {"ts": 1770140040000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 5752.9, "quote_volume": 416.80379, "trades": 7, "taker_buy_volume": 2814.8, "taker_buy_quote": 204.073}, {"ts": 1770140100000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 11352.3, "quote_volume": 820.78318, "trades": 9, "taker_buy_volume": 8704.6, "taker_buy_quote": 629.35447}, {"ts": 1770140160000, "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 3491.3, "quote_volume": 252.7705, "trades": 9, "taker_buy_volume": 3057.1, "taker_buy_quote": 221.34643}, {"ts": 1770140220000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 482.7, "quote_volume": 34.94748, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140280000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 6025.7, "quote_volume": 435.65811, "trades": 6, "taker_buy_volume": 120.3, "taker_buy_quote": 8.69769}, {"ts": 1770140340000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 3558.9, "quote_volume": 257.66436, "trades": 6, "taker_buy_volume": 2814.2, "taker_buy_quote": 203.74808}, {"ts": 1770140400000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 30359.0, "quote_volume": 2194.9557, "trades": 26, "taker_buy_volume": 13820.7, "taker_buy_quote": 999.23661}, {"ts": 1770140460000, "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 57908.5, "quote_volume": 4175.11291, "trades": 41, "taker_buy_volume": 26898.2, "taker_buy_quote": 1939.36022}, {"ts": 1770140520000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 79019.8, "quote_volume": 5692.40153, "trades": 18, "taker_buy_volume": 29759.3, "taker_buy_quote": 2145.64553}, {"ts": 1770140580000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 4289.0, "quote_volume": 308.808, "trades": 5, "taker_buy_volume": 3740.6, "taker_buy_quote": 269.3232}, {"ts": 1770140640000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 3988.8, "quote_volume": 287.36641, "trades": 6, "taker_buy_volume": 1724.4, "taker_buy_quote": 124.31733}, {"ts": 1770140700000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 148.6, "quote_volume": 10.71406, "trades": 2, "taker_buy_volume": 74.3, "taker_buy_quote": 5.35703}, {"ts": 1770140760000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1180.5, "quote_volume": 85.11405, "trades": 3, "taker_buy_volume": 74.2, "taker_buy_quote": 5.34982}, {"ts": 1770140820000, "open": 0.0721, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 4395.8, "quote_volume": 316.62251, "trades": 15, "taker_buy_volume": 3807.5, "taker_buy_quote": 274.20631}, {"ts": 1770140880000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 55831.9, "quote_volume": 4009.71539, "trades": 37, "taker_buy_volume": 13225.6, "taker_buy_quote": 949.67606}, {"ts": 1770140940000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 17873.8, "quote_volume": 1283.33884, "trades": 16, "taker_buy_volume": 197.0, "taker_buy_quote": 14.1446}, {"ts": 1770141000000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 17198.4, "quote_volume": 1237.04665, "trades": 14, "taker_buy_volume": 11794.3, "taker_buy_quote": 848.49186}, {"ts": 1770141060000, "open": 0.0721, "high": 0.0722, "low": 0.0718, "close": 0.0718, "volume": 32926.5, "quote_volume": 2368.17698, "trades": 33, "taker_buy_volume": 584.0, "taker_buy_quote": 42.14538}, {"ts": 1770141120000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1567.1, "quote_volume": 112.51778, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770141180000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 566.6, "quote_volume": 40.61745, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770141240000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 17243.7, "quote_volume": 1236.39149, "trades": 8, "taker_buy_volume": 17243.7, "taker_buy_quote": 1236.39149}, {"ts": 1770141300000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 42017.0, "quote_volume": 3009.70015, "trades": 29, "taker_buy_volume": 14971.8, "taker_buy_quote": 1071.98088}, {"ts": 1770141360000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 196.3, "quote_volume": 14.07471, "trades": 2, "taker_buy_volume": 196.3, "taker_buy_quote": 14.07471}, {"ts": 1770141420000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 13416.0, "quote_volume": 961.9272, "trades": 20, "taker_buy_volume": 8223.2, "taker_buy_quote": 589.60344}, {"ts": 1770141480000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 8129.1, "quote_volume": 582.04356, "trades": 16, "taker_buy_volume": 196.2, "taker_buy_quote": 14.04792}, {"ts": 1770141540000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 15812.2, "quote_volume": 1132.15352, "trades": 10, "taker_buy_volume": 6766.9, "taker_buy_quote": 484.51004}, {"ts": 1770141600000, "open": 0.0715, "high": 0.0718, "low": 0.0715, "close": 0.0718, "volume": 62792.9, "quote_volume": 4498.81263, "trades": 44, "taker_buy_volume": 50612.7, "taker_buy_quote": 3627.01633}, {"ts": 1770141660000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0717, "volume": 34816.5, "quote_volume": 2498.43813, "trades": 41, "taker_buy_volume": 2613.0, "taker_buy_quote": 187.55968}, {"ts": 1770141720000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0716, "volume": 39221.1, "quote_volume": 2809.23287, "trades": 40, "taker_buy_volume": 18863.0, "taker_buy_quote": 1350.62982}, {"ts": 1770141780000, "open": 0.0716, "high": 0.0719, "low": 0.0715, "close": 0.0719, "volume": 7661.2, "quote_volume": 548.86395, "trades": 11, "taker_buy_volume": 4543.2, "taker_buy_quote": 325.65795}, {"ts": 1770141840000, "open": 0.0718, "high": 0.0718, "low": 0.0715, "close": 0.0715, "volume": 12383.7, "quote_volume": 886.51193, "trades": 17, "taker_buy_volume": 363.4, "taker_buy_quote": 26.01944}, {"ts": 1770141900000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 58251.1, "quote_volume": 4171.58153, "trades": 39, "taker_buy_volume": 7604.5, "taker_buy_quote": 545.18176}, {"ts": 1770141960000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 4088.2, "quote_volume": 293.25145, "trades": 6, "taker_buy_volume": 3965.8, "taker_buy_quote": 284.46313}, {"ts": 1770142020000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 9429.2, "quote_volume": 677.01656, "trades": 11, "taker_buy_volume": 6957.9, "taker_buy_quote": 499.57722}, {"ts": 1770142080000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 936.1, "quote_volume": 67.19312, "trades": 6, "taker_buy_volume": 247.5, "taker_buy_quote": 17.7705}, {"ts": 1770142140000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 124.0, "quote_volume": 8.9032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770142200000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 1855.4, "quote_volume": 133.05684, "trades": 4, "taker_buy_volume": 121.9, "taker_buy_quote": 8.75242}, {"ts": 1770142260000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770142320000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1272.4, "quote_volume": 91.10384, "trades": 4, "taker_buy_volume": 248.6, "taker_buy_quote": 17.79976}, {"ts": 1770142380000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 2739.3, "quote_volume": 195.87196, "trades": 5, "taker_buy_volume": 120.1, "taker_buy_quote": 8.59916}, {"ts": 1770142440000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 500.0, "quote_volume": 35.75, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 35.75}, {"ts": 1770142500000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 10400.3, "quote_volume": 742.61589, "trades": 16, "taker_buy_volume": 3278.6, "taker_buy_quote": 234.12651}, {"ts": 1770142560000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 8673.1, "quote_volume": 620.12665, "trades": 4, "taker_buy_volume": 8673.1, "taker_buy_quote": 620.12665}, {"ts": 1770142620000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 148.2, "quote_volume": 10.60364, "trades": 2, "taker_buy_volume": 73.4, "taker_buy_quote": 5.25544}, {"ts": 1770142680000, "open": 0.0715, "high": 0.0716, "low": 0.0714, "close": 0.0714, "volume": 32950.2, "quote_volume": 2355.8959, "trades": 31, "taker_buy_volume": 6866.6, "taker_buy_quote": 490.94234}, {"ts": 1770142740000, "open": 0.0714, "high": 0.0714, "low": 0.071, "close": 0.0712, "volume": 102308.1, "quote_volume": 7291.56952, "trades": 66, "taker_buy_volume": 59123.7, "taker_buy_quote": 4216.17266}, {"ts": 1770142800000, "open": 0.0712, "high": 0.0713, "low": 0.071, "close": 0.071, "volume": 41821.2, "quote_volume": 2979.61247, "trades": 52, "taker_buy_volume": 6587.5, "taker_buy_quote": 468.60167}, {"ts": 1770142860000, "open": 0.071, "high": 0.071, "low": 0.0707, "close": 0.0707, "volume": 17790.8, "quote_volume": 1260.18488, "trades": 23, "taker_buy_volume": 988.0, "taker_buy_quote": 70.07384}, {"ts": 1770142920000, "open": 0.0708, "high": 0.0711, "low": 0.0707, "close": 0.0708, "volume": 58073.2, "quote_volume": 4125.29035, "trades": 43, "taker_buy_volume": 21234.4, "taker_buy_quote": 1506.66259}, {"ts": 1770142980000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 6953.1, "quote_volume": 492.19753, "trades": 37, "taker_buy_volume": 4543.5, "taker_buy_quote": 321.6798}, {"ts": 1770143040000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 733.5, "quote_volume": 51.94394, "trades": 6, "taker_buy_volume": 487.1, "taker_buy_quote": 34.49882}, {"ts": 1770143100000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 15568.4, "quote_volume": 1101.02401, "trades": 17, "taker_buy_volume": 9867.1, "taker_buy_quote": 697.62373}, {"ts": 1770143160000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 15850.2, "quote_volume": 1122.19416, "trades": 5, "taker_buy_volume": 15850.2, "taker_buy_quote": 1122.19416}, {"ts": 1770143220000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 52323.9, "quote_volume": 3691.21774, "trades": 42, "taker_buy_volume": 16757.9, "taker_buy_quote": 1183.08362}, {"ts": 1770143280000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 9135.2, "quote_volume": 646.41459, "trades": 19, "taker_buy_volume": 2344.8, "taker_buy_quote": 165.9014}, {"ts": 1770143340000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 3201.2, "quote_volume": 226.00472, "trades": 5, "taker_buy_volume": 3201.2, "taker_buy_quote": 226.00472}, {"ts": 1770143400000, "open": 0.0706, "high": 0.0706, "low": 0.0702, "close": 0.0704, "volume": 47180.9, "quote_volume": 3323.00201, "trades": 63, "taker_buy_volume": 9728.0, "taker_buy_quote": 684.07758}, {"ts": 1770143460000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 9994.8, "quote_volume": 705.45065, "trades": 33, "taker_buy_volume": 7778.2, "taker_buy_quote": 549.12853}, {"ts": 1770143520000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 10398.7, "quote_volume": 733.81281, "trades": 8, "taker_buy_volume": 212.7, "taker_buy_quote": 15.00686}, {"ts": 1770143580000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 6298.1, "quote_volume": 444.05341, "trades": 7, "taker_buy_volume": 6298.1, "taker_buy_quote": 444.05341}, {"ts": 1770143640000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 10314.4, "quote_volume": 729.22808, "trades": 16, "taker_buy_volume": 366.7, "taker_buy_quote": 25.92569}, {"ts": 1770143700000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 47405.0, "quote_volume": 3357.69077, "trades": 44, "taker_buy_volume": 34383.6, "taker_buy_quote": 2436.01439}, {"ts": 1770143760000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 26480.5, "quote_volume": 1870.38707, "trades": 21, "taker_buy_volume": 8845.5, "taker_buy_quote": 625.2978}, {"ts": 1770143820000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 1963.8, "quote_volume": 138.70498, "trades": 22, "taker_buy_volume": 607.0, "taker_buy_quote": 42.9149}, {"ts": 1770143880000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 4308.2, "quote_volume": 304.53849, "trades": 15, "taker_buy_volume": 3255.7, "taker_buy_quote": 230.20805}, {"ts": 1770143940000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 7408.7, "quote_volume": 524.60316, "trades": 41, "taker_buy_volume": 4070.0, "taker_buy_quote": 288.2232}, {"ts": 1770144000000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 13917.6, "quote_volume": 986.99158, "trades": 27, "taker_buy_volume": 3576.6, "taker_buy_quote": 253.9024}, {"ts": 1770144060000, "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 7801.6, "quote_volume": 551.56429, "trades": 36, "taker_buy_volume": 369.4, "taker_buy_quote": 26.15352}, {"ts": 1770144120000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 753.9, "quote_volume": 53.23746, "trades": 5, "taker_buy_volume": 244.4, "taker_buy_quote": 17.26676}, {"ts": 1770144180000, "open": 0.0705, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 34968.9, "quote_volume": 2462.08336, "trades": 28, "taker_buy_volume": 10665.9, "taker_buy_quote": 750.87936}, {"ts": 1770144240000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 3116.3, "quote_volume": 219.69915, "trades": 7, "taker_buy_volume": 3116.3, "taker_buy_quote": 219.69915}, {"ts": 1770144300000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 50989.6, "quote_volume": 3589.66784, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144360000, "open": 0.0704, "high": 0.0704, "low": 0.0701, "close": 0.0702, "volume": 66592.1, "quote_volume": 4682.38616, "trades": 50, "taker_buy_volume": 629.1, "taker_buy_quote": 44.17704}, {"ts": 1770144420000, "open": 0.0702, "high": 0.0706, "low": 0.0702, "close": 0.0705, "volume": 9203.7, "quote_volume": 648.93741, "trades": 22, "taker_buy_volume": 4085.3, "taker_buy_quote": 288.09021}, {"ts": 1770144480000, "open": 0.0705, "high": 0.0705, "low": 0.0701, "close": 0.0701, "volume": 16779.0, "quote_volume": 1176.35591, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144540000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 31487.7, "quote_volume": 2206.87722, "trades": 34, "taker_buy_volume": 19238.7, "taker_buy_quote": 1348.65009}, {"ts": 1770144600000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 126226.5, "quote_volume": 8831.501, "trades": 107, "taker_buy_volume": 10038.6, "taker_buy_quote": 702.702}, {"ts": 1770144660000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 31846.6, "quote_volume": 2224.31506, "trades": 51, "taker_buy_volume": 3963.5, "taker_buy_quote": 277.01655}, {"ts": 1770144720000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.07, "volume": 2191.7, "quote_volume": 153.29563, "trades": 19, "taker_buy_volume": 801.0, "taker_buy_quote": 56.00238}, {"ts": 1770144780000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 17758.1, "quote_volume": 1238.94089, "trades": 20, "taker_buy_volume": 769.7, "taker_buy_quote": 53.72506}, {"ts": 1770144840000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 20636.2, "quote_volume": 1438.48598, "trades": 23, "taker_buy_volume": 14122.6, "taker_buy_quote": 984.4932}, {"ts": 1770144900000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.07, "volume": 64720.5, "quote_volume": 4521.55775, "trades": 62, "taker_buy_volume": 51941.5, "taker_buy_quote": 3628.54492}, {"ts": 1770144960000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 24900.7, "quote_volume": 1740.28433, "trades": 18, "taker_buy_volume": 16251.5, "taker_buy_quote": 1135.97985}, {"ts": 1770145020000, "open": 0.0699, "high": 0.07, "low": 0.0696, "close": 0.0697, "volume": 133114.9, "quote_volume": 9304.56981, "trades": 107, "taker_buy_volume": 66416.5, "taker_buy_quote": 4639.51783}, {"ts": 1770145080000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 23676.6, "quote_volume": 1652.62668, "trades": 11, "taker_buy_volume": 13593.4, "taker_buy_quote": 948.81932}, {"ts": 1770145140000, "open": 0.0698, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 40465.4, "quote_volume": 2822.06603, "trades": 25, "taker_buy_volume": 37159.4, "taker_buy_quote": 2591.36952}, {"ts": 1770145200000, "open": 0.0698, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 39056.3, "quote_volume": 2725.49935, "trades": 42, "taker_buy_volume": 9717.4, "taker_buy_quote": 678.49669}, {"ts": 1770145260000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0696, "volume": 18545.5, "quote_volume": 1291.88961, "trades": 26, "taker_buy_volume": 6290.8, "taker_buy_quote": 438.64178}, {"ts": 1770145320000, "open": 0.0696, "high": 0.0698, "low": 0.0695, "close": 0.0697, "volume": 154160.8, "quote_volume": 10747.63174, "trades": 81, "taker_buy_volume": 98676.7, "taker_buy_quote": 6880.38796}, {"ts": 1770145380000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 20133.0, "quote_volume": 1407.10793, "trades": 15, "taker_buy_volume": 13011.1, "taker_buy_quote": 909.28712}, {"ts": 1770145440000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 78777.1, "quote_volume": 5511.01443, "trades": 41, "taker_buy_volume": 46568.7, "taker_buy_quote": 3257.75404}, {"ts": 1770145500000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 18614.6, "quote_volume": 1302.29728, "trades": 18, "taker_buy_volume": 15570.4, "taker_buy_quote": 1089.48338}, {"ts": 1770145560000, "open": 0.0701, "high": 0.0705, "low": 0.0701, "close": 0.0705, "volume": 75645.1, "quote_volume": 5323.62177, "trades": 61, "taker_buy_volume": 46637.6, "taker_buy_quote": 3281.02503}, {"ts": 1770145620000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 4471.1, "quote_volume": 315.04881, "trades": 8, "taker_buy_volume": 118.9, "taker_buy_quote": 8.37056}, {"ts": 1770145680000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 37965.2, "quote_volume": 2678.08815, "trades": 21, "taker_buy_volume": 9836.2, "taker_buy_quote": 694.83295}, {"ts": 1770145740000, "open": 0.0705, "high": 0.0708, "low": 0.0705, "close": 0.0707, "volume": 30695.8, "quote_volume": 2169.4829, "trades": 24, "taker_buy_volume": 26645.0, "taker_buy_quote": 1883.48016}, {"ts": 1770145800000, "open": 0.0708, "high": 0.0713, "low": 0.0708, "close": 0.071, "volume": 90429.0, "quote_volume": 6428.36541, "trades": 95, "taker_buy_volume": 49435.9, "taker_buy_quote": 3512.89432}, {"ts": 1770145860000, "open": 0.071, "high": 0.0718, "low": 0.071, "close": 0.0718, "volume": 270924.1, "quote_volume": 19394.68757, "trades": 149, "taker_buy_volume": 137794.3, "taker_buy_quote": 9855.66459}, {"ts": 1770145920000, "open": 0.0718, "high": 0.0721, "low": 0.0717, "close": 0.0721, "volume": 134179.6, "quote_volume": 9651.73802, "trades": 103, "taker_buy_volume": 57504.4, "taker_buy_quote": 4139.87517}, {"ts": 1770145980000, "open": 0.0721, "high": 0.0723, "low": 0.0719, "close": 0.072, "volume": 27276.3, "quote_volume": 1965.63004, "trades": 50, "taker_buy_volume": 2829.8, "taker_buy_quote": 204.0453}, {"ts": 1770146040000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 85547.0, "quote_volume": 6167.90841, "trades": 58, "taker_buy_volume": 70247.1, "taker_buy_quote": 5063.88081}, {"ts": 1770146100000, "open": 0.0722, "high": 0.0723, "low": 0.072, "close": 0.072, "volume": 37596.0, "quote_volume": 2714.63062, "trades": 40, "taker_buy_volume": 20861.1, "taker_buy_quote": 1506.30848}, {"ts": 1770146160000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 10062.7, "quote_volume": 724.53873, "trades": 8, "taker_buy_volume": 3523.5, "taker_buy_quote": 253.692}, {"ts": 1770146220000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 10933.0, "quote_volume": 787.12717, "trades": 14, "taker_buy_volume": 699.5, "taker_buy_quote": 50.35192}, {"ts": 1770146280000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 28189.5, "quote_volume": 2034.02672, "trades": 45, "taker_buy_volume": 16250.1, "taker_buy_quote": 1172.01442}, {"ts": 1770146340000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0724, "volume": 73895.9, "quote_volume": 5350.0144, "trades": 37, "taker_buy_volume": 51233.5, "taker_buy_quote": 3709.3054}, {"ts": 1770146400000, "open": 0.0723, "high": 0.0726, "low": 0.0723, "close": 0.0725, "volume": 12915.2, "quote_volume": 936.61186, "trades": 17, "taker_buy_volume": 9104.0, "taker_buy_quote": 660.02819}, {"ts": 1770146460000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0726, "volume": 4264.7, "quote_volume": 308.87916, "trades": 14, "taker_buy_volume": 243.8, "taker_buy_quote": 17.6755}, {"ts": 1770146520000, "open": 0.0726, "high": 0.0726, "low": 0.0723, "close": 0.0723, "volume": 3477.9, "quote_volume": 251.67994, "trades": 12, "taker_buy_volume": 1485.0, "taker_buy_quote": 107.3655}, {"ts": 1770146580000, "open": 0.0723, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 3557.2, "quote_volume": 257.34536, "trades": 18, "taker_buy_volume": 1113.3, "taker_buy_quote": 80.61501}, {"ts": 1770146640000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146700000, "open": 0.0724, "high": 0.0724, "low": 0.0721, "close": 0.0721, "volume": 49847.0, "quote_volume": 3595.57784, "trades": 31, "taker_buy_volume": 8478.2, "taker_buy_quote": 612.24817}, {"ts": 1770146760000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 8718.6, "quote_volume": 629.22972, "trades": 10, "taker_buy_volume": 6957.2, "taker_buy_quote": 502.05664}, {"ts": 1770146820000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2030.0, "quote_volume": 146.769, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146880000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 6050.4, "quote_volume": 437.44392, "trades": 8, "taker_buy_volume": 2834.9, "taker_buy_quote": 204.96327}, {"ts": 1770146940000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0726, "volume": 44355.3, "quote_volume": 3217.73384, "trades": 36, "taker_buy_volume": 29979.5, "taker_buy_quote": 2175.35382}, {"ts": 1770147000000, "open": 0.0726, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 49777.1, "quote_volume": 3616.10787, "trades": 43, "taker_buy_volume": 20357.0, "taker_buy_quote": 1479.49884}, {"ts": 1770147060000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 80694.3, "quote_volume": 5875.0204, "trades": 42, "taker_buy_volume": 47463.4, "taker_buy_quote": 3455.65884}, {"ts": 1770147120000, "open": 0.0728, "high": 0.0733, "low": 0.0728, "close": 0.073, "volume": 182735.5, "quote_volume": 13351.6191, "trades": 98, "taker_buy_volume": 105064.6, "taker_buy_quote": 7667.68753}, {"ts": 1770147180000, "open": 0.0729, "high": 0.0733, "low": 0.0729, "close": 0.0732, "volume": 10623.4, "quote_volume": 776.5996, "trades": 19, "taker_buy_volume": 9332.3, "taker_buy_quote": 682.12834}, {"ts": 1770147240000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 15140.7, "quote_volume": 1104.59994, "trades": 9, "taker_buy_volume": 2917.0, "taker_buy_quote": 212.941}, {"ts": 1770147300000, "open": 0.0729, "high": 0.0729, "low": 0.0725, "close": 0.0727, "volume": 85871.0, "quote_volume": 6238.1989, "trades": 40, "taker_buy_volume": 6521.6, "taker_buy_quote": 473.54928}, {"ts": 1770147360000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 8391.9, "quote_volume": 610.93032, "trades": 10, "taker_buy_volume": 2240.5, "taker_buy_quote": 163.1084}, {"ts": 1770147420000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 32267.2, "quote_volume": 2343.46323, "trades": 28, "taker_buy_volume": 439.5, "taker_buy_quote": 31.95165}, {"ts": 1770147480000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 10118.9, "quote_volume": 735.57925, "trades": 15, "taker_buy_volume": 486.3, "taker_buy_quote": 35.35401}, {"ts": 1770147540000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 21652.9, "quote_volume": 1577.87864, "trades": 15, "taker_buy_volume": 21312.6, "taker_buy_quote": 1553.0901}, {"ts": 1770147600000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 9441.5, "quote_volume": 686.39705, "trades": 16, "taker_buy_volume": 7375.3, "taker_buy_quote": 536.18431}, {"ts": 1770147660000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 1093.3, "quote_volume": 79.49852, "trades": 8, "taker_buy_volume": 899.8, "taker_buy_quote": 65.43107}, {"ts": 1770147720000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 317.1, "quote_volume": 23.08488, "trades": 3, "taker_buy_volume": 121.1, "taker_buy_quote": 8.81608}, {"ts": 1770147780000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 9329.6, "quote_volume": 677.22422, "trades": 19, "taker_buy_volume": 3178.8, "taker_buy_quote": 231.04468}, {"ts": 1770147840000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 8726.7, "quote_volume": 634.06897, "trades": 15, "taker_buy_volume": 5498.4, "taker_buy_quote": 399.69439}, {"ts": 1770147900000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2342.2, "quote_volume": 170.04372, "trades": 4, "taker_buy_volume": 192.4, "taker_buy_quote": 13.96824}, {"ts": 1770147960000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 2374.9, "quote_volume": 172.18761, "trades": 5, "taker_buy_volume": 119.1, "taker_buy_quote": 8.63475}, {"ts": 1770148020000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 3238.7, "quote_volume": 234.48188, "trades": 10, "taker_buy_volume": 987.2, "taker_buy_quote": 71.47328}, {"ts": 1770148080000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148140000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 31049.1, "quote_volume": 2242.05522, "trades": 17, "taker_buy_volume": 2982.8, "taker_buy_quote": 215.64904}, {"ts": 1770148200000, "open": 0.0723, "high": 0.0726, "low": 0.0723, "close": 0.0726, "volume": 25025.9, "quote_volume": 1815.1082, "trades": 33, "taker_buy_volume": 23721.9, "taker_buy_quote": 1720.60046}, {"ts": 1770148260000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 5025.2, "quote_volume": 364.34125, "trades": 11, "taker_buy_volume": 4758.1, "taker_buy_quote": 344.96913}, {"ts": 1770148320000, "open": 0.0725, "high": 0.0725, "low": 0.0722, "close": 0.0722, "volume": 2563.8, "quote_volume": 185.22892, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148380000, "open": 0.0721, "high": 0.0725, "low": 0.0721, "close": 0.0724, "volume": 62604.8, "quote_volume": 4526.60543, "trades": 86, "taker_buy_volume": 42564.3, "taker_buy_quote": 3076.17662}, {"ts": 1770148440000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 11862.4, "quote_volume": 857.73438, "trades": 17, "taker_buy_volume": 11474.5, "taker_buy_quote": 829.68921}, {"ts": 1770148500000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 198.5, "quote_volume": 14.35155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148560000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 7536.6, "quote_volume": 546.3716, "trades": 10, "taker_buy_volume": 2642.1, "taker_buy_quote": 191.54485}, {"ts": 1770148620000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1321.8, "quote_volume": 95.56614, "trades": 6, "taker_buy_volume": 119.7, "taker_buy_quote": 8.65431}, {"ts": 1770148680000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 119.9, "quote_volume": 8.66877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148740000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 5792.4, "quote_volume": 418.79052, "trades": 3, "taker_buy_volume": 5669.8, "taker_buy_quote": 409.92654}, {"ts": 1770148800000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1032.0, "quote_volume": 74.5104, "trades": 3, "taker_buy_volume": 907.3, "taker_buy_quote": 65.50706}, {"ts": 1770148860000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 122.5, "quote_volume": 8.8445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148920000, "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 4934.4, "quote_volume": 355.82434, "trades": 8, "taker_buy_volume": 2076.1, "taker_buy_quote": 149.4792}, {"ts": 1770148980000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 9530.1, "quote_volume": 685.21419, "trades": 7, "taker_buy_volume": 2424.6, "taker_buy_quote": 174.32874}, {"ts": 1770149040000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 12837.3, "quote_volume": 922.65006, "trades": 8, "taker_buy_volume": 6907.5, "taker_buy_quote": 496.89042}, {"ts": 1770149100000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 4056.7, "quote_volume": 290.61369, "trades": 16, "taker_buy_volume": 1563.1, "taker_buy_quote": 111.92577}, {"ts": 1770149160000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1291.1, "quote_volume": 92.57187, "trades": 9, "taker_buy_volume": 306.6, "taker_buy_quote": 21.98322}, {"ts": 1770149220000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149280000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1855.0, "quote_volume": 132.818, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149340000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4495.8, "quote_volume": 321.89928, "trades": 2, "taker_buy_volume": 4495.8, "taker_buy_quote": 321.89928}, {"ts": 1770149400000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149460000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1604.6, "quote_volume": 114.88936, "trades": 5, "taker_buy_volume": 119.6, "taker_buy_quote": 8.56336}, {"ts": 1770149520000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 120.6, "quote_volume": 8.64702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149580000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 123.0, "quote_volume": 8.8068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149640000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149700000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 8743.3, "quote_volume": 625.14595, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149760000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 2957.5, "quote_volume": 211.46125, "trades": 2, "taker_buy_volume": 2957.5, "taker_buy_quote": 211.46125}, {"ts": 1770149820000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 10542.1, "quote_volume": 754.81436, "trades": 8, "taker_buy_volume": 7330.7, "taker_buy_quote": 524.87812}, {"ts": 1770149880000, "open": 0.0717, "high": 0.0721, "low": 0.0717, "close": 0.072, "volume": 120236.2, "quote_volume": 8649.74219, "trades": 68, "taker_buy_volume": 79137.5, "taker_buy_quote": 5691.01054}, {"ts": 1770149940000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 4963.6, "quote_volume": 357.03134, "trades": 5, "taker_buy_volume": 1485.0, "taker_buy_quote": 106.92}, {"ts": 1770150000000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 40062.1, "quote_volume": 2878.08962, "trades": 42, "taker_buy_volume": 2257.2, "taker_buy_quote": 162.28024}, {"ts": 1770150060000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 10698.0, "quote_volume": 767.84831, "trades": 15, "taker_buy_volume": 7893.7, "taker_buy_quote": 566.75572}, {"ts": 1770150120000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 23476.9, "quote_volume": 1685.64142, "trades": 16, "taker_buy_volume": 20506.9, "taker_buy_quote": 1472.39542}, {"ts": 1770150180000, "open": 0.0718, "high": 0.0723, "low": 0.0718, "close": 0.0722, "volume": 33511.3, "quote_volume": 2416.54123, "trades": 45, "taker_buy_volume": 24556.4, "taker_buy_quote": 1771.31469}, {"ts": 1770150240000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 17832.1, "quote_volume": 1287.47762, "trades": 16, "taker_buy_volume": 11914.7, "taker_buy_quote": 860.24134}, {"ts": 1770150300000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 19725.3, "quote_volume": 1426.2613, "trades": 8, "taker_buy_volume": 19601.2, "taker_buy_quote": 1417.27646}, {"ts": 1770150360000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0725, "volume": 16079.2, "quote_volume": 1166.38464, "trades": 15, "taker_buy_volume": 7845.4, "taker_buy_quote": 569.43414}, {"ts": 1770150420000, "open": 0.0726, "high": 0.0732, "low": 0.0725, "close": 0.073, "volume": 84079.1, "quote_volume": 6124.68668, "trades": 88, "taker_buy_volume": 32658.9, "taker_buy_quote": 2383.17316}, {"ts": 1770150480000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 23445.9, "quote_volume": 1711.53228, "trades": 29, "taker_buy_volume": 18594.1, "taker_buy_quote": 1357.40407}, {"ts": 1770150540000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 22742.3, "quote_volume": 1657.16086, "trades": 32, "taker_buy_volume": 16724.8, "taker_buy_quote": 1218.59635}, {"ts": 1770150600000, "open": 0.0729, "high": 0.0733, "low": 0.0729, "close": 0.0732, "volume": 94084.6, "quote_volume": 6877.15476, "trades": 65, "taker_buy_volume": 21970.9, "taker_buy_quote": 1606.2029}, {"ts": 1770150660000, "open": 0.0733, "high": 0.0743, "low": 0.0733, "close": 0.0743, "volume": 572482.0, "quote_volume": 42236.3767, "trades": 367, "taker_buy_volume": 329908.8, "taker_buy_quote": 24352.88755}, {"ts": 1770150720000, "open": 0.0743, "high": 0.0746, "low": 0.074, "close": 0.0741, "volume": 278819.4, "quote_volume": 20742.90172, "trades": 247, "taker_buy_volume": 142405.3, "taker_buy_quote": 10599.20411}, {"ts": 1770150780000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 29708.0, "quote_volume": 2190.78356, "trades": 47, "taker_buy_volume": 8674.5, "taker_buy_quote": 639.86912}, {"ts": 1770150840000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 29989.7, "quote_volume": 2210.24089, "trades": 23, "taker_buy_volume": 20428.0, "taker_buy_quote": 1505.5436}, {"ts": 1770150900000, "open": 0.0737, "high": 0.0739, "low": 0.0736, "close": 0.0738, "volume": 98132.8, "quote_volume": 7232.93101, "trades": 76, "taker_buy_volume": 45829.0, "taker_buy_quote": 3380.20927}, {"ts": 1770150960000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 29214.3, "quote_volume": 2157.39577, "trades": 22, "taker_buy_volume": 15992.4, "taker_buy_quote": 1180.47017}, {"ts": 1770151020000, "open": 0.0738, "high": 0.074, "low": 0.0737, "close": 0.0737, "volume": 44964.0, "quote_volume": 3315.16653, "trades": 43, "taker_buy_volume": 9396.0, "taker_buy_quote": 693.61985}, {"ts": 1770151080000, "open": 0.0737, "high": 0.074, "low": 0.0737, "close": 0.074, "volume": 3457.6, "quote_volume": 254.88602, "trades": 6, "taker_buy_volume": 243.2, "taker_buy_quote": 17.98474}, {"ts": 1770151140000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 31782.8, "quote_volume": 2352.57998, "trades": 16, "taker_buy_volume": 3938.7, "taker_buy_quote": 291.85767}, {"ts": 1770151200000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 10384.7, "quote_volume": 770.54474, "trades": 23, "taker_buy_volume": 4715.0, "taker_buy_quote": 349.853}, {"ts": 1770151260000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 16317.8, "quote_volume": 1209.83007, "trades": 26, "taker_buy_volume": 8043.2, "taker_buy_quote": 596.80544}, {"ts": 1770151320000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 2465.8, "quote_volume": 182.47683, "trades": 9, "taker_buy_volume": 520.1, "taker_buy_quote": 38.4946}, {"ts": 1770151380000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3376.2, "quote_volume": 250.17642, "trades": 10, "taker_buy_volume": 3035.1, "taker_buy_quote": 224.90091}, {"ts": 1770151440000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1037.4, "quote_volume": 76.7676, "trades": 9, "taker_buy_volume": 193.3, "taker_buy_quote": 14.3042}, {"ts": 1770151500000, "open": 0.074, "high": 0.0742, "low": 0.0739, "close": 0.0742, "volume": 90369.8, "quote_volume": 6695.22344, "trades": 60, "taker_buy_volume": 81166.0, "taker_buy_quote": 6013.04175}, {"ts": 1770151560000, "open": 0.0742, "high": 0.0745, "low": 0.074, "close": 0.0742, "volume": 112044.0, "quote_volume": 8330.65098, "trades": 107, "taker_buy_volume": 36560.8, "taker_buy_quote": 2718.66806}, {"ts": 1770151620000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 19778.1, "quote_volume": 1465.32624, "trades": 26, "taker_buy_volume": 3525.8, "taker_buy_quote": 261.20352}, {"ts": 1770151680000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 2562.4, "quote_volume": 189.46456, "trades": 8, "taker_buy_volume": 1032.0, "taker_buy_quote": 76.368}, {"ts": 1770151740000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 15988.1, "quote_volume": 1180.20367, "trades": 11, "taker_buy_volume": 5759.1, "taker_buy_quote": 425.30347}, {"ts": 1770151800000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 245.9, "quote_volume": 18.22128, "trades": 2, "taker_buy_volume": 122.5, "taker_buy_quote": 9.065}, {"ts": 1770151860000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 18633.3, "quote_volume": 1382.59086, "trades": 16, "taker_buy_volume": 16473.0, "taker_buy_quote": 1222.2966}, {"ts": 1770151920000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 4055.7, "quote_volume": 300.28279, "trades": 10, "taker_buy_volume": 2326.6, "taker_buy_quote": 172.1684}, {"ts": 1770151980000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 13579.1, "quote_volume": 1006.21131, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152040000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152100000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3007.6, "quote_volume": 223.16392, "trades": 6, "taker_buy_volume": 1032.0, "taker_buy_quote": 76.5744}, {"ts": 1770152160000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 247.9, "quote_volume": 18.39418, "trades": 2, "taker_buy_volume": 124.4, "taker_buy_quote": 9.23048}, {"ts": 1770152220000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 5788.3, "quote_volume": 429.20999, "trades": 8, "taker_buy_volume": 2845.4, "taker_buy_quote": 211.12868}, {"ts": 1770152280000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 10878.0, "quote_volume": 804.972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152340000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 9852.6, "quote_volume": 729.45094, "trades": 13, "taker_buy_volume": 5029.9, "taker_buy_quote": 372.262}, {"ts": 1770152400000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 3552.1, "quote_volume": 262.93104, "trades": 3, "taker_buy_volume": 3552.1, "taker_buy_quote": 262.93104}, {"ts": 1770152460000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 4139.8, "quote_volume": 306.35487, "trades": 8, "taker_buy_volume": 3622.5, "taker_buy_quote": 268.065}, {"ts": 1770152520000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 23114.8, "quote_volume": 1712.80668, "trades": 24, "taker_buy_volume": 9729.8, "taker_buy_quote": 720.97818}, {"ts": 1770152580000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 2428.2, "quote_volume": 180.04484, "trades": 5, "taker_buy_volume": 124.0, "taker_buy_quote": 9.1884}, {"ts": 1770152640000, "open": 0.0743, "high": 0.0747, "low": 0.0743, "close": 0.0745, "volume": 150348.2, "quote_volume": 11201.08967, "trades": 91, "taker_buy_volume": 100551.7, "taker_buy_quote": 7488.88937}, {"ts": 1770152700000, "open": 0.0745, "high": 0.0745, "low": 0.0742, "close": 0.0742, "volume": 26044.8, "quote_volume": 1936.00715, "trades": 17, "taker_buy_volume": 1463.6, "taker_buy_quote": 109.0382}, {"ts": 1770152760000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 7172.3, "quote_volume": 533.52798, "trades": 14, "taker_buy_volume": 122.4, "taker_buy_quote": 9.10656}, {"ts": 1770152820000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 6519.0, "quote_volume": 485.0136, "trades": 5, "taker_buy_volume": 2517.0, "taker_buy_quote": 187.2648}, {"ts": 1770152880000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 124.6, "quote_volume": 9.27024, "trades": 1, "taker_buy_volume": 124.6, "taker_buy_quote": 9.27024}, {"ts": 1770152940000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 25092.7, "quote_volume": 1872.04288, "trades": 27, "taker_buy_volume": 21972.0, "taker_buy_quote": 1639.5027}, {"ts": 1770153000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 16988.4, "quote_volume": 1267.33464, "trades": 27, "taker_buy_volume": 14855.2, "taker_buy_quote": 1108.19792}, {"ts": 1770153060000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 25524.6, "quote_volume": 1899.0544, "trades": 18, "taker_buy_volume": 6696.9, "taker_buy_quote": 498.24936}, {"ts": 1770153120000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 11790.5, "quote_volume": 877.2132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 4672.8, "quote_volume": 347.18904, "trades": 7, "taker_buy_volume": 1605.9, "taker_buy_quote": 119.31837}, {"ts": 1770153240000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 58747.6, "quote_volume": 4375.01801, "trades": 25, "taker_buy_volume": 56901.1, "taker_buy_quote": 4237.79884}, {"ts": 1770153300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1607.0, "quote_volume": 119.5608, "trades": 2, "taker_buy_volume": 122.0, "taker_buy_quote": 9.0768}, {"ts": 1770153360000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 4608.0, "quote_volume": 341.48966, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153420000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2574.2, "quote_volume": 190.4908, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153480000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 10657.9, "quote_volume": 787.08134, "trades": 12, "taker_buy_volume": 4956.5, "taker_buy_quote": 365.86283}, {"ts": 1770153540000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4789.3, "quote_volume": 352.97141, "trades": 10, "taker_buy_volume": 242.7, "taker_buy_quote": 17.88699}, {"ts": 1770153600000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 121.7, "quote_volume": 8.96929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153660000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 4239.6, "quote_volume": 312.43368, "trades": 10, "taker_buy_volume": 3745.5, "taker_buy_quote": 276.03093}, {"ts": 1770153720000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153780000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 4428.1, "quote_volume": 325.90816, "trades": 4, "taker_buy_volume": 122.2, "taker_buy_quote": 8.99392}, {"ts": 1770153840000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 5820.8, "quote_volume": 428.69902, "trades": 9, "taker_buy_volume": 2939.4, "taker_buy_quote": 216.33984}, {"ts": 1770153900000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1302.5, "quote_volume": 95.99425, "trades": 4, "taker_buy_volume": 1179.4, "taker_buy_quote": 86.92178}, {"ts": 1770153960000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 245.6, "quote_volume": 18.07616, "trades": 2, "taker_buy_volume": 122.5, "taker_buy_quote": 9.016}, {"ts": 1770154020000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 3060.8, "quote_volume": 224.67485, "trades": 5, "taker_buy_volume": 119.4, "taker_buy_quote": 8.76396}, {"ts": 1770154080000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154140000, "open": 0.0735, "high": 0.0738, "low": 0.0735, "close": 0.0737, "volume": 41767.8, "quote_volume": 3078.71862, "trades": 19, "taker_buy_volume": 11223.9, "taker_buy_quote": 827.63319}, {"ts": 1770154200000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 40178.6, "quote_volume": 2955.76335, "trades": 47, "taker_buy_volume": 20153.0, "taker_buy_quote": 1482.98383}, {"ts": 1770154260000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 5776.0, "quote_volume": 425.1136, "trades": 10, "taker_buy_volume": 3013.3, "taker_buy_quote": 221.77888}, {"ts": 1770154320000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 1750.5, "quote_volume": 128.66902, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154380000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 9389.8, "quote_volume": 690.11128, "trades": 17, "taker_buy_volume": 8016.1, "taker_buy_quote": 589.16394}, {"ts": 1770154440000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1965.5, "quote_volume": 144.2677, "trades": 10, "taker_buy_volume": 223.8, "taker_buy_quote": 16.42692}, {"ts": 1770154500000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 19585.3, "quote_volume": 1436.94821, "trades": 18, "taker_buy_volume": 11520.4, "taker_buy_quote": 845.17185}, {"ts": 1770154560000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 193.4, "quote_volume": 14.17622, "trades": 2, "taker_buy_volume": 193.4, "taker_buy_quote": 14.17622}, {"ts": 1770154620000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 19351.2, "quote_volume": 1416.79698, "trades": 22, "taker_buy_volume": 7839.4, "taker_buy_quote": 573.84408}, {"ts": 1770154680000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 7277.7, "quote_volume": 532.01942, "trades": 8, "taker_buy_volume": 196.4, "taker_buy_quote": 14.35684}, {"ts": 1770154740000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1300.0, "quote_volume": 95.03, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154800000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 197.1, "quote_volume": 14.40801, "trades": 2, "taker_buy_volume": 197.1, "taker_buy_quote": 14.40801}, {"ts": 1770154860000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1172.2, "quote_volume": 85.80504, "trades": 13, "taker_buy_volume": 458.3, "taker_buy_quote": 33.54756}, {"ts": 1770154920000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1676.8, "quote_volume": 122.74176, "trades": 3, "taker_buy_volume": 1676.8, "taker_buy_quote": 122.74176}, {"ts": 1770154980000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155040000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2889.1, "quote_volume": 211.77103, "trades": 5, "taker_buy_volume": 2889.1, "taker_buy_quote": 211.77103}, {"ts": 1770155100000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 11028.1, "quote_volume": 809.46254, "trades": 4, "taker_buy_volume": 196.7, "taker_buy_quote": 14.43778}, {"ts": 1770155160000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 389.5, "quote_volume": 28.5308, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155220000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 987.3, "quote_volume": 72.27036, "trades": 6, "taker_buy_volume": 661.7, "taker_buy_quote": 48.43644}, {"ts": 1770155280000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 316.9, "quote_volume": 23.19708, "trades": 3, "taker_buy_volume": 120.5, "taker_buy_quote": 8.8206}, {"ts": 1770155340000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 194.4, "quote_volume": 14.21064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155400000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155460000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 194.6, "quote_volume": 14.2058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155520000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 6838.4, "quote_volume": 499.2032, "trades": 6, "taker_buy_volume": 2893.1, "taker_buy_quote": 211.1963}, {"ts": 1770155580000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 9651.0, "quote_volume": 705.17902, "trades": 15, "taker_buy_volume": 9577.8, "taker_buy_quote": 699.8281}, {"ts": 1770155640000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 9566.7, "quote_volume": 698.47454, "trades": 23, "taker_buy_volume": 6254.4, "taker_buy_quote": 456.67664}, {"ts": 1770155700000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 353.3, "quote_volume": 25.7909, "trades": 5, "taker_buy_volume": 280.0, "taker_buy_quote": 20.44}, {"ts": 1770155760000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 467.8, "quote_volume": 34.1494, "trades": 4, "taker_buy_volume": 467.8, "taker_buy_quote": 34.1494}, {"ts": 1770155820000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 11043.2, "quote_volume": 806.1536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155880000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1558.2, "quote_volume": 113.59278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155940000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 68.4, "quote_volume": 4.9932, "trades": 1, "taker_buy_volume": 68.4, "taker_buy_quote": 4.9932}, {"ts": 1770156000000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 13965.4, "quote_volume": 1019.4742, "trades": 14, "taker_buy_volume": 12480.4, "taker_buy_quote": 911.0692}, {"ts": 1770156060000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 16312.5, "quote_volume": 1190.8125, "trades": 11, "taker_buy_volume": 245.8, "taker_buy_quote": 17.9434}, {"ts": 1770156120000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 123.0, "quote_volume": 8.979, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 8.979}, {"ts": 1770156180000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 31298.1, "quote_volume": 2283.68359, "trades": 16, "taker_buy_volume": 6033.3, "taker_buy_quote": 440.4309}, {"ts": 1770156240000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2821.4, "quote_volume": 205.68006, "trades": 2, "taker_buy_volume": 2821.4, "taker_buy_quote": 205.68006}, {"ts": 1770156300000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 18374.1, "quote_volume": 1339.45823, "trades": 15, "taker_buy_volume": 5858.1, "taker_buy_quote": 427.05549}, {"ts": 1770156360000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 53516.4, "quote_volume": 3894.77697, "trades": 37, "taker_buy_volume": 14180.1, "taker_buy_quote": 1033.72929}, {"ts": 1770156420000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 5281.2, "quote_volume": 383.41512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156480000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 37477.1, "quote_volume": 2713.47126, "trades": 40, "taker_buy_volume": 12748.6, "taker_buy_quote": 922.99864}, {"ts": 1770156540000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 3061.6, "quote_volume": 221.65984, "trades": 4, "taker_buy_volume": 2820.1, "taker_buy_quote": 204.17524}, {"ts": 1770156600000, "open": 0.0725, "high": 0.0726, "low": 0.0721, "close": 0.0723, "volume": 263190.0, "quote_volume": 19024.41611, "trades": 110, "taker_buy_volume": 60160.3, "taker_buy_quote": 4350.23362}, {"ts": 1770156660000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 10478.6, "quote_volume": 757.63323, "trades": 11, "taker_buy_volume": 8889.7, "taker_buy_quote": 642.75576}, {"ts": 1770156720000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 15986.3, "quote_volume": 1158.97045, "trades": 13, "taker_buy_volume": 12896.8, "taker_buy_quote": 934.99365}, {"ts": 1770156780000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 19237.7, "quote_volume": 1390.91049, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156840000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2942.0, "quote_volume": 212.7066, "trades": 3, "taker_buy_volume": 122.4, "taker_buy_quote": 8.84952}, {"ts": 1770156900000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 11030.8, "quote_volume": 796.42376, "trades": 3, "taker_buy_volume": 152.8, "taker_buy_quote": 11.03216}, {"ts": 1770156960000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 17113.9, "quote_volume": 1233.91219, "trades": 9, "taker_buy_volume": 4304.6, "taker_buy_quote": 310.36166}, {"ts": 1770157020000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1733.7, "quote_volume": 124.99977, "trades": 3, "taker_buy_volume": 1733.7, "taker_buy_quote": 124.99977}, {"ts": 1770157080000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 2821.7, "quote_volume": 203.44457, "trades": 2, "taker_buy_volume": 2821.7, "taker_buy_quote": 203.44457}, {"ts": 1770157140000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 231.3, "quote_volume": 16.67673, "trades": 2, "taker_buy_volume": 118.8, "taker_buy_quote": 8.56548}, {"ts": 1770157200000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 4514.4, "quote_volume": 325.93968, "trades": 5, "taker_buy_volume": 1697.4, "taker_buy_quote": 122.55228}, {"ts": 1770157260000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 5379.2, "quote_volume": 389.45408, "trades": 4, "taker_buy_volume": 5379.2, "taker_buy_quote": 389.45408}, {"ts": 1770157320000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 36752.0, "quote_volume": 2654.8519, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157380000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 7457.5, "quote_volume": 539.8992, "trades": 5, "taker_buy_volume": 7338.8, "taker_buy_quote": 531.31719}, {"ts": 1770157440000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 7123.1, "quote_volume": 514.28782, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157500000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 3673.0, "quote_volume": 265.26857, "trades": 11, "taker_buy_volume": 3282.6, "taker_buy_quote": 237.04265}, {"ts": 1770157560000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 83.5, "quote_volume": 6.0287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157620000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2404.7, "quote_volume": 173.85981, "trades": 5, "taker_buy_volume": 2404.7, "taker_buy_quote": 173.85981}, {"ts": 1770157680000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 875.0, "quote_volume": 63.32308, "trades": 9, "taker_buy_volume": 509.2, "taker_buy_quote": 36.84656}, {"ts": 1770157740000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 712.2, "quote_volume": 51.56328, "trades": 8, "taker_buy_volume": 122.5, "taker_buy_quote": 8.869}, {"ts": 1770157800000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 296.2, "quote_volume": 21.4552, "trades": 3, "taker_buy_volume": 296.2, "taker_buy_quote": 21.4552}, {"ts": 1770157860000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2787.1, "quote_volume": 201.78604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157920000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 4318.3, "quote_volume": 312.64492, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157980000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 7831.4, "quote_volume": 566.24033, "trades": 6, "taker_buy_volume": 421.8, "taker_buy_quote": 30.52625}, {"ts": 1770158040000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158100000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158160000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 13114.9, "quote_volume": 950.69205, "trades": 10, "taker_buy_volume": 13114.9, "taker_buy_quote": 950.69205}, {"ts": 1770158220000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158280000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1804.6, "quote_volume": 130.65304, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158340000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158400000, "open": 0.0724, "high": 0.0728, "low": 0.0724, "close": 0.0726, "volume": 75242.1, "quote_volume": 5458.05903, "trades": 31, "taker_buy_volume": 42377.2, "taker_buy_quote": 3077.23907}, {"ts": 1770158460000, "open": 0.0726, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 22761.1, "quote_volume": 1653.03504, "trades": 12, "taker_buy_volume": 16876.9, "taker_buy_quote": 1226.32734}, {"ts": 1770158520000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 12408.5, "quote_volume": 898.3754, "trades": 5, "taker_buy_volume": 5379.2, "taker_buy_quote": 389.45408}, {"ts": 1770158580000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 1009.5, "quote_volume": 73.04187, "trades": 3, "taker_buy_volume": 550.2, "taker_buy_quote": 39.83448}, {"ts": 1770158640000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158700000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 259.7, "quote_volume": 18.80228, "trades": 2, "taker_buy_volume": 259.7, "taker_buy_quote": 18.80228}, {"ts": 1770158760000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 89629.1, "quote_volume": 6470.69937, "trades": 25, "taker_buy_volume": 20176.7, "taker_buy_quote": 1458.40005}, {"ts": 1770158820000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 9884.8, "quote_volume": 711.7056, "trades": 4, "taker_buy_volume": 2820.6, "taker_buy_quote": 203.0832}, {"ts": 1770158880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1428.1, "quote_volume": 102.68039, "trades": 4, "taker_buy_volume": 263.5, "taker_buy_quote": 18.94565}, {"ts": 1770158940000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 3396.6, "quote_volume": 243.54847, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159000000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 14478.5, "quote_volume": 1039.56842, "trades": 16, "taker_buy_volume": 14357.3, "taker_buy_quote": 1030.85414}, {"ts": 1770159060000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159120000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 19523.2, "quote_volume": 1403.71808, "trades": 4, "taker_buy_volume": 19403.7, "taker_buy_quote": 1395.12603}, {"ts": 1770159180000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 197.6, "quote_volume": 14.20744, "trades": 2, "taker_buy_volume": 197.6, "taker_buy_quote": 14.20744}, {"ts": 1770159240000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 1010.3, "quote_volume": 72.70313, "trades": 6, "taker_buy_volume": 625.6, "taker_buy_quote": 45.0432}, {"ts": 1770159300000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 22664.7, "quote_volume": 1634.12487, "trades": 5, "taker_buy_volume": 22664.7, "taker_buy_quote": 1634.12487}, {"ts": 1770159360000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.0719, "volume": 72819.1, "quote_volume": 5242.84384, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159420000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3598.6, "quote_volume": 258.73934, "trades": 3, "taker_buy_volume": 3598.6, "taker_buy_quote": 258.73934}, {"ts": 1770159480000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1780.5, "quote_volume": 128.196, "trades": 7, "taker_buy_volume": 1780.5, "taker_buy_quote": 128.196}, {"ts": 1770159540000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159600000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 7150.9, "quote_volume": 514.14971, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159660000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 5619.7, "quote_volume": 404.05643, "trades": 13, "taker_buy_volume": 4161.9, "taker_buy_quote": 299.24061}, {"ts": 1770159720000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 198.7, "quote_volume": 14.28653, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159780000, "open": 0.0719, "high": 0.0719, "low": 0.0716, "close": 0.0716, "volume": 33272.6, "quote_volume": 2387.21529, "trades": 20, "taker_buy_volume": 9919.1, "taker_buy_quote": 712.27114}, {"ts": 1770159840000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 9325.4, "quote_volume": 666.8521, "trades": 19, "taker_buy_volume": 4390.1, "taker_buy_quote": 313.97067}, {"ts": 1770159900000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 8765.8, "quote_volume": 625.87812, "trades": 19, "taker_buy_volume": 5017.3, "taker_buy_quote": 358.23522}, {"ts": 1770159960000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 75.0, "quote_volume": 5.355, "trades": 1, "taker_buy_volume": 75.0, "taker_buy_quote": 5.355}, {"ts": 1770160020000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1536.3, "quote_volume": 109.69182, "trades": 6, "taker_buy_volume": 1140.9, "taker_buy_quote": 81.46026}, {"ts": 1770160080000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 74.9, "quote_volume": 5.34786, "trades": 1, "taker_buy_volume": 74.9, "taker_buy_quote": 5.34786}, {"ts": 1770160140000, "open": 0.0715, "high": 0.0718, "low": 0.0715, "close": 0.0717, "volume": 18456.1, "quote_volume": 1322.33806, "trades": 21, "taker_buy_volume": 9065.4, "taker_buy_quote": 649.20095}, {"ts": 1770160200000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 590.3, "quote_volume": 42.32451, "trades": 6, "taker_buy_volume": 198.6, "taker_buy_quote": 14.23962}, {"ts": 1770160260000, "open": 0.0718, "high": 0.0721, "low": 0.0718, "close": 0.0719, "volume": 30075.5, "quote_volume": 2165.03042, "trades": 32, "taker_buy_volume": 21737.8, "taker_buy_quote": 1564.70653}, {"ts": 1770160320000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 7640.4, "quote_volume": 548.58072, "trades": 5, "taker_buy_volume": 123.1, "taker_buy_quote": 8.83858}, {"ts": 1770160380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160440000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 9746.0, "quote_volume": 700.7374, "trades": 7, "taker_buy_volume": 9622.3, "taker_buy_quote": 691.84337}, {"ts": 1770160500000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 7512.0, "quote_volume": 540.87236, "trades": 9, "taker_buy_volume": 7263.1, "taker_buy_quote": 522.95156}, {"ts": 1770160560000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 7287.3, "quote_volume": 524.6856, "trades": 5, "taker_buy_volume": 6916.0, "taker_buy_quote": 497.952}, {"ts": 1770160620000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 14161.0, "quote_volume": 1017.46742, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160680000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 32274.1, "quote_volume": 2320.37732, "trades": 11, "taker_buy_volume": 32274.1, "taker_buy_quote": 2320.37732}, {"ts": 1770160740000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 510.0, "quote_volume": 36.669, "trades": 7, "taker_buy_volume": 122.0, "taker_buy_quote": 8.7718}, {"ts": 1770160800000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 18552.8, "quote_volume": 1333.94632, "trades": 5, "taker_buy_volume": 18552.8, "taker_buy_quote": 1333.94632}, {"ts": 1770160860000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 247.4, "quote_volume": 17.78806, "trades": 2, "taker_buy_volume": 247.4, "taker_buy_quote": 17.78806}, {"ts": 1770160920000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 27233.5, "quote_volume": 1958.08865, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160980000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 241.8, "quote_volume": 17.38542, "trades": 2, "taker_buy_volume": 122.4, "taker_buy_quote": 8.80056}, {"ts": 1770161040000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 4413.1, "quote_volume": 317.8962, "trades": 4, "taker_buy_volume": 2883.1, "taker_buy_quote": 207.5832}, {"ts": 1770161100000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 13746.9, "quote_volume": 990.43307, "trades": 13, "taker_buy_volume": 6682.6, "taker_buy_quote": 481.80347}, {"ts": 1770161160000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 324.0, "quote_volume": 23.40389, "trades": 3, "taker_buy_volume": 185.2, "taker_buy_quote": 13.38253}, {"ts": 1770161220000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 38722.0, "quote_volume": 2794.33448, "trades": 20, "taker_buy_volume": 7058.8, "taker_buy_quote": 508.93948}, {"ts": 1770161280000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 8404.9, "quote_volume": 605.26683, "trades": 15, "taker_buy_volume": 123.3, "taker_buy_quote": 8.8776}, {"ts": 1770161340000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 144.2, "quote_volume": 10.3824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161400000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 8017.0, "quote_volume": 576.42974, "trades": 8, "taker_buy_volume": 198.3, "taker_buy_quote": 14.25777}, {"ts": 1770161460000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 184.3, "quote_volume": 13.25117, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161520000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 200.0, "quote_volume": 14.38, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161580000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 44668.9, "quote_volume": 3216.12403, "trades": 25, "taker_buy_volume": 27925.1, "taker_buy_quote": 2010.6072}, {"ts": 1770161640000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1353.1, "quote_volume": 97.28789, "trades": 3, "taker_buy_volume": 1353.1, "taker_buy_quote": 97.28789}, {"ts": 1770161700000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2938.9, "quote_volume": 211.30691, "trades": 3, "taker_buy_volume": 2816.9, "taker_buy_quote": 202.53511}, {"ts": 1770161760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 119.9, "quote_volume": 8.62081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161820000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 4205.7, "quote_volume": 301.96926, "trades": 6, "taker_buy_volume": 2945.5, "taker_buy_quote": 211.4869}, {"ts": 1770161880000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 305.3, "quote_volume": 21.92054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161940000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 18378.2, "quote_volume": 1321.37856, "trades": 15, "taker_buy_volume": 13993.0, "taker_buy_quote": 1006.0967}, {"ts": 1770162000000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1296.6, "quote_volume": 93.22554, "trades": 7, "taker_buy_volume": 1050.2, "taker_buy_quote": 75.50938}, {"ts": 1770162060000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 122.5, "quote_volume": 8.80775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162120000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 119.3, "quote_volume": 8.56574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162180000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 120.0, "quote_volume": 8.604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162240000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4008.0, "quote_volume": 287.3736, "trades": 4, "taker_buy_volume": 4008.0, "taker_buy_quote": 287.3736}, {"ts": 1770162300000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 9283.6, "quote_volume": 666.43134, "trades": 16, "taker_buy_volume": 9041.7, "taker_buy_quote": 649.07521}, {"ts": 1770162360000, "open": 0.0717, "high": 0.0717, "low": 0.0714, "close": 0.0714, "volume": 113477.0, "quote_volume": 8117.67541, "trades": 69, "taker_buy_volume": 34055.5, "taker_buy_quote": 2433.04588}, {"ts": 1770162420000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 14794.1, "quote_volume": 1056.90153, "trades": 19, "taker_buy_volume": 6027.9, "taker_buy_quote": 430.99485}, {"ts": 1770162480000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 55404.4, "quote_volume": 3964.83105, "trades": 20, "taker_buy_volume": 55283.0, "taker_buy_quote": 3956.13881}, {"ts": 1770162540000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 74.7, "quote_volume": 5.34852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162600000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 199.4, "quote_volume": 14.27704, "trades": 2, "taker_buy_volume": 199.4, "taker_buy_quote": 14.27704}, {"ts": 1770162660000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 7902.2, "quote_volume": 566.67574, "trades": 11, "taker_buy_volume": 7902.2, "taker_buy_quote": 566.67574}, {"ts": 1770162720000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 6417.2, "quote_volume": 460.11324, "trades": 7, "taker_buy_volume": 199.1, "taker_buy_quote": 14.27547}, {"ts": 1770162780000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 197.3, "quote_volume": 14.14641, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162840000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 2677.9, "quote_volume": 191.73764, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162900000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 198.7, "quote_volume": 14.24679, "trades": 3, "taker_buy_volume": 198.7, "taker_buy_quote": 14.24679}, {"ts": 1770162960000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2170.9, "quote_volume": 155.65353, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163020000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 197.8, "quote_volume": 14.18226, "trades": 2, "taker_buy_volume": 197.8, "taker_buy_quote": 14.18226}, {"ts": 1770163080000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163140000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 14956.2, "quote_volume": 1073.84714, "trades": 23, "taker_buy_volume": 7804.5, "taker_buy_quote": 560.4033}, {"ts": 1770163200000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 17584.4, "quote_volume": 1262.5388, "trades": 20, "taker_buy_volume": 3947.6, "taker_buy_quote": 283.66454}, {"ts": 1770163260000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 8950.3, "quote_volume": 641.56107, "trades": 14, "taker_buy_volume": 1754.0, "taker_buy_quote": 125.74686}, {"ts": 1770163320000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 13907.0, "quote_volume": 996.82861, "trades": 15, "taker_buy_volume": 3461.4, "taker_buy_quote": 248.18238}, {"ts": 1770163380000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0715, "volume": 10352.5, "quote_volume": 741.76639, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163440000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1093.0, "quote_volume": 78.0402, "trades": 4, "taker_buy_volume": 123.0, "taker_buy_quote": 8.7822}, {"ts": 1770163500000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 14713.7, "quote_volume": 1050.42488, "trades": 12, "taker_buy_volume": 7262.4, "taker_buy_quote": 518.53536}, {"ts": 1770163560000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 16956.6, "quote_volume": 1212.3969, "trades": 19, "taker_buy_volume": 16956.6, "taker_buy_quote": 1212.3969}, {"ts": 1770163620000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 1344.1, "quote_volume": 96.05315, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163680000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1500.0, "quote_volume": 107.25, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 107.25}, {"ts": 1770163740000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 364.2, "quote_volume": 26.0403, "trades": 3, "taker_buy_volume": 364.2, "taker_buy_quote": 26.0403}, {"ts": 1770163800000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1769.7, "quote_volume": 126.53355, "trades": 3, "taker_buy_volume": 1769.7, "taker_buy_quote": 126.53355}, {"ts": 1770163860000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 5897.0, "quote_volume": 422.2252, "trades": 10, "taker_buy_volume": 4586.9, "taker_buy_quote": 328.42204}, {"ts": 1770163920000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 23221.0, "quote_volume": 1662.61518, "trades": 12, "taker_buy_volume": 1652.2, "taker_buy_quote": 118.29752}, {"ts": 1770163980000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 5243.1, "quote_volume": 374.88165, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164040000, "open": 0.0715, "high": 0.0716, "low": 0.0714, "close": 0.0714, "volume": 25008.0, "quote_volume": 1788.29221, "trades": 19, "taker_buy_volume": 24011.1, "taker_buy_quote": 1717.0829}, {"ts": 1770164100000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 32868.6, "quote_volume": 2354.54956, "trades": 28, "taker_buy_volume": 16906.3, "taker_buy_quote": 1210.21803}, {"ts": 1770164160000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 3351.4, "quote_volume": 239.94167, "trades": 8, "taker_buy_volume": 3090.9, "taker_buy_quote": 221.30844}, {"ts": 1770164220000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3525.6, "quote_volume": 252.43296, "trades": 7, "taker_buy_volume": 2892.4, "taker_buy_quote": 207.09584}, {"ts": 1770164280000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 2697.4, "quote_volume": 193.13384, "trades": 9, "taker_buy_volume": 1604.7, "taker_buy_quote": 114.89652}, {"ts": 1770164340000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1419.4, "quote_volume": 101.77098, "trades": 11, "taker_buy_volume": 437.1, "taker_buy_quote": 31.34007}, {"ts": 1770164400000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 155253.1, "quote_volume": 11114.08973, "trades": 91, "taker_buy_volume": 5055.7, "taker_buy_quote": 362.32575}, {"ts": 1770164460000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 14801.5, "quote_volume": 1062.72345, "trades": 6, "taker_buy_volume": 14681.1, "taker_buy_quote": 1054.09077}, {"ts": 1770164520000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 586.3, "quote_volume": 42.03771, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164580000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164640000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 8553.5, "quote_volume": 614.56093, "trades": 8, "taker_buy_volume": 4197.6, "taker_buy_quote": 301.39956}, {"ts": 1770164700000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4815.1, "quote_volume": 346.20569, "trades": 10, "taker_buy_volume": 2819.3, "taker_buy_quote": 202.70767}, {"ts": 1770164760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 9926.5, "quote_volume": 713.71535, "trades": 10, "taker_buy_volume": 9807.5, "taker_buy_quote": 705.15925}, {"ts": 1770164820000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3585.1, "quote_volume": 257.76869, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1156.0, "quote_volume": 83.1164, "trades": 7, "taker_buy_volume": 1156.0, "taker_buy_quote": 83.1164}, {"ts": 1770165000000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 8318.0, "quote_volume": 598.896, "trades": 7, "taker_buy_volume": 799.9, "taker_buy_quote": 57.5928}, {"ts": 1770165060000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3956.8, "quote_volume": 284.8896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165120000, "open": 0.072, "high": 0.0723, "low": 0.072, "close": 0.0723, "volume": 19905.3, "quote_volume": 1435.62104, "trades": 17, "taker_buy_volume": 19905.3, "taker_buy_quote": 1435.62104}, {"ts": 1770165180000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 29941.6, "quote_volume": 2165.62312, "trades": 6, "taker_buy_volume": 29941.6, "taker_buy_quote": 2165.62312}, {"ts": 1770165240000, "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 20485.5, "quote_volume": 1484.32698, "trades": 19, "taker_buy_volume": 11416.0, "taker_buy_quote": 827.64806}, {"ts": 1770165300000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 36284.7, "quote_volume": 2634.89323, "trades": 28, "taker_buy_volume": 36088.9, "taker_buy_quote": 2620.67815}, {"ts": 1770165360000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 12706.7, "quote_volume": 923.77709, "trades": 5, "taker_buy_volume": 12706.7, "taker_buy_quote": 923.77709}, {"ts": 1770165420000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165480000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 151.3, "quote_volume": 10.99951, "trades": 2, "taker_buy_volume": 151.3, "taker_buy_quote": 10.99951}, {"ts": 1770165540000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 12495.8, "quote_volume": 909.48688, "trades": 15, "taker_buy_volume": 10300.0, "taker_buy_quote": 749.83264}, {"ts": 1770165600000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 4693.2, "quote_volume": 341.84498, "trades": 7, "taker_buy_volume": 1603.4, "taker_buy_quote": 116.88786}, {"ts": 1770165660000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 40242.8, "quote_volume": 2924.63502, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165720000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 24658.1, "quote_volume": 1797.506, "trades": 25, "taker_buy_volume": 18108.5, "taker_buy_quote": 1320.04016}, {"ts": 1770165780000, "open": 0.0729, "high": 0.0729, "low": 0.0725, "close": 0.0725, "volume": 74625.1, "quote_volume": 5422.08891, "trades": 29, "taker_buy_volume": 14561.3, "taker_buy_quote": 1060.47604}, {"ts": 1770165840000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 21455.6, "quote_volume": 1557.67656, "trades": 9, "taker_buy_volume": 15266.4, "taker_buy_quote": 1108.34064}, {"ts": 1770165900000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 5321.0, "quote_volume": 386.8367, "trades": 2, "taker_buy_volume": 5321.0, "taker_buy_quote": 386.8367}, {"ts": 1770165960000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 1810.1, "quote_volume": 131.61056, "trades": 10, "taker_buy_volume": 162.9, "taker_buy_quote": 11.85912}, {"ts": 1770166020000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 10256.2, "quote_volume": 745.15428, "trades": 10, "taker_buy_volume": 5417.2, "taker_buy_quote": 393.83044}, {"ts": 1770166080000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1190.9, "quote_volume": 86.34025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166140000, "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 2225.8, "quote_volume": 161.16828, "trades": 12, "taker_buy_volume": 448.2, "taker_buy_quote": 32.48248}, {"ts": 1770166200000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 4468.6, "quote_volume": 323.9735, "trades": 3, "taker_buy_volume": 4468.6, "taker_buy_quote": 323.9735}, {"ts": 1770166260000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 3179.8, "quote_volume": 230.37052, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166320000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 986.1, "quote_volume": 71.39364, "trades": 5, "taker_buy_volume": 745.0, "taker_buy_quote": 53.938}, {"ts": 1770166380000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166440000, "open": 0.0723, "high": 0.0723, "low": 0.072, "close": 0.072, "volume": 25502.7, "quote_volume": 1841.04748, "trades": 28, "taker_buy_volume": 11781.2, "taker_buy_quote": 850.60264}, {"ts": 1770166500000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3094.2, "quote_volume": 222.7824, "trades": 4, "taker_buy_volume": 2943.1, "taker_buy_quote": 211.9032}, {"ts": 1770166560000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 28648.3, "quote_volume": 2065.54243, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166620000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 573.0, "quote_volume": 41.256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166680000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166740000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 600.6, "quote_volume": 43.2432, "trades": 7, "taker_buy_volume": 404.8, "taker_buy_quote": 29.1456}, {"ts": 1770166800000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 6201.1, "quote_volume": 447.09931, "trades": 12, "taker_buy_volume": 5933.4, "taker_buy_quote": 427.79814}, {"ts": 1770166860000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 197.1, "quote_volume": 14.23062, "trades": 2, "taker_buy_volume": 197.1, "taker_buy_quote": 14.23062}, {"ts": 1770166920000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 7904.4, "quote_volume": 571.48812, "trades": 20, "taker_buy_volume": 6255.2, "taker_buy_quote": 452.25096}, {"ts": 1770166980000, "open": 0.0724, "high": 0.0727, "low": 0.0724, "close": 0.0727, "volume": 41892.5, "quote_volume": 3042.07115, "trades": 49, "taker_buy_volume": 28790.6, "taker_buy_quote": 2090.74282}, {"ts": 1770167040000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 4580.8, "quote_volume": 333.37148, "trades": 9, "taker_buy_volume": 3546.7, "taker_buy_quote": 258.19241}, {"ts": 1770167100000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 40679.8, "quote_volume": 2965.72678, "trades": 22, "taker_buy_volume": 27764.8, "taker_buy_quote": 2024.16786}, {"ts": 1770167160000, "open": 0.073, "high": 0.073, "low": 0.0727, "close": 0.0727, "volume": 56713.0, "quote_volume": 4137.01021, "trades": 27, "taker_buy_volume": 2253.6, "taker_buy_quote": 164.39448}, {"ts": 1770167220000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2891.8, "quote_volume": 210.52304, "trades": 3, "taker_buy_volume": 2891.8, "taker_buy_quote": 210.52304}, {"ts": 1770167280000, "open": 0.0728, "high": 0.0733, "low": 0.0728, "close": 0.0732, "volume": 75621.6, "quote_volume": 5533.3153, "trades": 44, "taker_buy_volume": 49828.2, "taker_buy_quote": 3645.19729}, {"ts": 1770167340000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 28010.7, "quote_volume": 2050.38324, "trades": 18, "taker_buy_volume": 27396.4, "taker_buy_quote": 2005.41648}, {"ts": 1770167400000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 16598.9, "quote_volume": 1214.98948, "trades": 10, "taker_buy_volume": 11513.2, "taker_buy_quote": 842.76624}, {"ts": 1770167460000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 553.2, "quote_volume": 40.5189, "trades": 2, "taker_buy_volume": 246.6, "taker_buy_quote": 18.07578}, {"ts": 1770167520000, "open": 0.0733, "high": 0.0736, "low": 0.0733, "close": 0.0736, "volume": 10980.0, "quote_volume": 806.51824, "trades": 23, "taker_buy_volume": 7832.6, "taker_buy_quote": 574.91874}, {"ts": 1770167580000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 732.4, "quote_volume": 53.84372, "trades": 4, "taker_buy_volume": 121.7, "taker_buy_quote": 8.94495}, {"ts": 1770167640000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 15294.0, "quote_volume": 1126.8618, "trades": 6, "taker_buy_volume": 7765.6, "taker_buy_quote": 572.01872}, {"ts": 1770167700000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 28772.4, "quote_volume": 2118.16923, "trades": 12, "taker_buy_volume": 248.7, "taker_buy_quote": 18.32919}, {"ts": 1770167760000, "open": 0.0736, "high": 0.0739, "low": 0.0736, "close": 0.0739, "volume": 3516.9, "quote_volume": 259.01577, "trades": 11, "taker_buy_volume": 3273.6, "taker_buy_quote": 241.10889}, {"ts": 1770167820000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 123.9, "quote_volume": 9.14382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167880000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 742.2, "quote_volume": 54.77436, "trades": 3, "taker_buy_volume": 620.6, "taker_buy_quote": 45.80028}, {"ts": 1770167940000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 7067.6, "quote_volume": 522.13076, "trades": 9, "taker_buy_volume": 5641.2, "taker_buy_quote": 416.73168}, {"ts": 1770168000000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 243.6, "quote_volume": 18.01412, "trades": 2, "taker_buy_volume": 243.6, "taker_buy_quote": 18.01412}, {"ts": 1770168060000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 7456.6, "quote_volume": 551.7884, "trades": 12, "taker_buy_volume": 5884.4, "taker_buy_quote": 435.4456}, {"ts": 1770168120000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 32931.5, "quote_volume": 2440.2701, "trades": 22, "taker_buy_volume": 31615.2, "taker_buy_quote": 2342.73227}, {"ts": 1770168180000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 9169.0, "quote_volume": 679.68785, "trades": 17, "taker_buy_volume": 8733.0, "taker_buy_quote": 647.36084}, {"ts": 1770168240000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2799.7, "quote_volume": 207.45777, "trades": 9, "taker_buy_volume": 1578.3, "taker_buy_quote": 116.95203}, {"ts": 1770168300000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 14453.0, "quote_volume": 1069.64922, "trades": 16, "taker_buy_volume": 11592.2, "taker_buy_quote": 857.95002}, {"ts": 1770168360000, "open": 0.0741, "high": 0.0741, "low": 0.0737, "close": 0.0737, "volume": 73068.0, "quote_volume": 5399.59687, "trades": 54, "taker_buy_volume": 23667.9, "taker_buy_quote": 1747.22276}, {"ts": 1770168420000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 1709.3, "quote_volume": 126.15828, "trades": 5, "taker_buy_volume": 1709.3, "taker_buy_quote": 126.15828}, {"ts": 1770168480000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 6001.5, "quote_volume": 443.51085, "trades": 4, "taker_buy_volume": 124.8, "taker_buy_quote": 9.22272}, {"ts": 1770168540000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 239.9, "quote_volume": 17.72861, "trades": 1, "taker_buy_volume": 239.9, "taker_buy_quote": 17.72861}, {"ts": 1770168600000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 326.0, "quote_volume": 24.03842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168660000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 1629.0, "quote_volume": 120.36268, "trades": 6, "taker_buy_volume": 1629.0, "taker_buy_quote": 120.36268}, {"ts": 1770168720000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1175.9, "quote_volume": 87.0166, "trades": 8, "taker_buy_volume": 482.2, "taker_buy_quote": 35.6828}, {"ts": 1770168780000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 4889.3, "quote_volume": 361.33128, "trades": 9, "taker_buy_volume": 2990.3, "taker_buy_quote": 220.99518}, {"ts": 1770168840000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 6798.6, "quote_volume": 503.16016, "trades": 7, "taker_buy_volume": 6798.6, "taker_buy_quote": 503.16016}, {"ts": 1770168900000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 12440.0, "quote_volume": 920.56, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168960000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 370.2, "quote_volume": 27.34532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169020000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 2497.9, "quote_volume": 184.64285, "trades": 8, "taker_buy_volume": 2012.6, "taker_buy_quote": 148.73065}, {"ts": 1770169080000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 1717.6, "quote_volume": 126.93719, "trades": 3, "taker_buy_volume": 65.5, "taker_buy_quote": 4.847}, {"ts": 1770169140000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 367.1, "quote_volume": 27.12869, "trades": 3, "taker_buy_volume": 367.1, "taker_buy_quote": 27.12869}, {"ts": 1770169200000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 246.1, "quote_volume": 18.18679, "trades": 2, "taker_buy_volume": 246.1, "taker_buy_quote": 18.18679}, {"ts": 1770169260000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 490.2, "quote_volume": 36.22578, "trades": 2, "taker_buy_volume": 123.2, "taker_buy_quote": 9.10448}, {"ts": 1770169320000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2852.7, "quote_volume": 211.0998, "trades": 8, "taker_buy_volume": 2660.8, "taker_buy_quote": 196.8992}, {"ts": 1770169380000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4736.5, "quote_volume": 350.501, "trades": 5, "taker_buy_volume": 72.1, "taker_buy_quote": 5.3354}, {"ts": 1770169440000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 3763.0, "quote_volume": 278.11249, "trades": 12, "taker_buy_volume": 3157.0, "taker_buy_quote": 233.32187}, {"ts": 1770169500000, "open": 0.0739, "high": 0.0739, "low": 0.0735, "close": 0.0735, "volume": 31023.6, "quote_volume": 2283.89563, "trades": 23, "taker_buy_volume": 4860.2, "taker_buy_quote": 359.12014}, {"ts": 1770169560000, "open": 0.0735, "high": 0.0738, "low": 0.0735, "close": 0.0738, "volume": 21558.7, "quote_volume": 1588.61132, "trades": 24, "taker_buy_volume": 10710.0, "taker_buy_quote": 790.09812}, {"ts": 1770169620000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 339.7, "quote_volume": 25.03589, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169680000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 10008.0, "quote_volume": 736.5888, "trades": 6, "taker_buy_volume": 120.6, "taker_buy_quote": 8.87616}, {"ts": 1770169740000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 9433.7, "quote_volume": 695.26369, "trades": 4, "taker_buy_volume": 9433.7, "taker_buy_quote": 695.26369}, {"ts": 1770169800000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 20687.6, "quote_volume": 1526.74488, "trades": 8, "taker_buy_volume": 20566.3, "taker_buy_quote": 1517.79294}, {"ts": 1770169860000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 120.8, "quote_volume": 8.91504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169920000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 623.7, "quote_volume": 45.91669, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169980000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 15333.1, "quote_volume": 1130.04947, "trades": 6, "taker_buy_volume": 15333.1, "taker_buy_quote": 1130.04947}, {"ts": 1770170040000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3192.2, "quote_volume": 235.26514, "trades": 6, "taker_buy_volume": 119.1, "taker_buy_quote": 8.77767}, {"ts": 1770170100000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 2011.2, "quote_volume": 148.03642, "trades": 4, "taker_buy_volume": 240.7, "taker_buy_quote": 17.71552}, {"ts": 1770170160000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 6623.9, "quote_volume": 487.51904, "trades": 3, "taker_buy_volume": 6623.9, "taker_buy_quote": 487.51904}, {"ts": 1770170220000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170280000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170340000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170400000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 2889.0, "quote_volume": 212.61122, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170460000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2504.1, "quote_volume": 184.05135, "trades": 10, "taker_buy_volume": 2116.2, "taker_buy_quote": 155.5407}, {"ts": 1770170520000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 7015.5, "quote_volume": 516.3408, "trades": 5, "taker_buy_volume": 6820.0, "taker_buy_quote": 501.952}, {"ts": 1770170580000, "open": 0.0735, "high": 0.0738, "low": 0.0735, "close": 0.0738, "volume": 6982.0, "quote_volume": 513.88293, "trades": 8, "taker_buy_volume": 6841.6, "taker_buy_quote": 503.56353}, {"ts": 1770170640000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 5510.3, "quote_volume": 406.66014, "trades": 9, "taker_buy_volume": 72.3, "taker_buy_quote": 5.33574}, {"ts": 1770170700000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 8735.7, "quote_volume": 644.70229, "trades": 10, "taker_buy_volume": 8369.1, "taker_buy_quote": 617.64721}, {"ts": 1770170760000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 1700.2, "quote_volume": 125.59406, "trades": 5, "taker_buy_volume": 1265.3, "taker_buy_quote": 93.49844}, {"ts": 1770170820000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 25269.4, "quote_volume": 1868.87438, "trades": 25, "taker_buy_volume": 19189.2, "taker_buy_quote": 1419.30195}, {"ts": 1770170880000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 6862.3, "quote_volume": 507.12397, "trades": 4, "taker_buy_volume": 6790.0, "taker_buy_quote": 501.781}, {"ts": 1770170940000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 434.3, "quote_volume": 32.05134, "trades": 3, "taker_buy_volume": 243.1, "taker_buy_quote": 17.94078}, {"ts": 1770171000000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 243.3, "quote_volume": 17.95554, "trades": 2, "taker_buy_volume": 72.3, "taker_buy_quote": 5.33574}, {"ts": 1770171060000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 64600.5, "quote_volume": 4760.44598, "trades": 38, "taker_buy_volume": 17212.1, "taker_buy_quote": 1268.26884}, {"ts": 1770171120000, "open": 0.0737, "high": 0.074, "low": 0.0737, "close": 0.074, "volume": 48933.2, "quote_volume": 3613.22413, "trades": 24, "taker_buy_volume": 47430.5, "taker_buy_quote": 3502.1746}, {"ts": 1770171180000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 27579.7, "quote_volume": 2038.77774, "trades": 22, "taker_buy_volume": 7543.3, "taker_buy_quote": 558.08778}, {"ts": 1770171240000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 10397.7, "quote_volume": 769.02573, "trades": 5, "taker_buy_volume": 10397.7, "taker_buy_quote": 769.02573}, {"ts": 1770171300000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 6475.4, "quote_volume": 479.1796, "trades": 9, "taker_buy_volume": 6475.4, "taker_buy_quote": 479.1796}, {"ts": 1770171360000, "open": 0.0741, "high": 0.0744, "low": 0.0741, "close": 0.0743, "volume": 42948.3, "quote_volume": 3190.7676, "trades": 25, "taker_buy_volume": 30856.6, "taker_buy_quote": 2292.74688}, {"ts": 1770171420000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 10017.7, "quote_volume": 743.31334, "trades": 16, "taker_buy_volume": 1321.2, "taker_buy_quote": 98.03304}, {"ts": 1770171480000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1520.4, "quote_volume": 112.81368, "trades": 3, "taker_buy_volume": 1156.7, "taker_buy_quote": 85.82714}, {"ts": 1770171540000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 737.6, "quote_volume": 54.72992, "trades": 2, "taker_buy_volume": 615.7, "taker_buy_quote": 45.68494}, {"ts": 1770171600000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 978.5, "quote_volume": 72.50685, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171660000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 243.9, "quote_volume": 18.07299, "trades": 2, "taker_buy_volume": 243.9, "taker_buy_quote": 18.07299}, {"ts": 1770171720000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 41527.0, "quote_volume": 3082.16382, "trades": 26, "taker_buy_volume": 39997.0, "taker_buy_quote": 2968.63782}, {"ts": 1770171780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 500.0, "quote_volume": 37.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171840000, "open": 0.0744, "high": 0.0748, "low": 0.0744, "close": 0.0747, "volume": 73015.5, "quote_volume": 5448.56082, "trades": 48, "taker_buy_volume": 64922.6, "taker_buy_quote": 4844.25995}, {"ts": 1770171900000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 77036.9, "quote_volume": 5752.98633, "trades": 31, "taker_buy_volume": 74964.2, "taker_buy_quote": 5598.36291}, {"ts": 1770171960000, "open": 0.0748, "high": 0.0752, "low": 0.0748, "close": 0.0752, "volume": 50555.9, "quote_volume": 3787.99678, "trades": 51, "taker_buy_volume": 49580.1, "taker_buy_quote": 3714.81178}, {"ts": 1770172020000, "open": 0.0752, "high": 0.0752, "low": 0.0747, "close": 0.0749, "volume": 100805.9, "quote_volume": 7555.59702, "trades": 63, "taker_buy_volume": 46716.0, "taker_buy_quote": 3497.98844}, {"ts": 1770172080000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 27314.9, "quote_volume": 2051.33685, "trades": 24, "taker_buy_volume": 27314.9, "taker_buy_quote": 2051.33685}, {"ts": 1770172140000, "open": 0.0753, "high": 0.0754, "low": 0.0751, "close": 0.0751, "volume": 38686.0, "quote_volume": 2911.952, "trades": 27, "taker_buy_volume": 9893.2, "taker_buy_quote": 744.94025}, {"ts": 1770172200000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 15037.2, "quote_volume": 1129.38026, "trades": 18, "taker_buy_volume": 11388.0, "taker_buy_quote": 855.2512}, {"ts": 1770172260000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 10247.4, "quote_volume": 770.27894, "trades": 13, "taker_buy_volume": 1970.0, "taker_buy_quote": 147.95908}, {"ts": 1770172320000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 7947.1, "quote_volume": 596.62608, "trades": 12, "taker_buy_volume": 4280.6, "taker_buy_quote": 321.44883}, {"ts": 1770172380000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 12863.5, "quote_volume": 964.19089, "trades": 10, "taker_buy_volume": 420.3, "taker_buy_quote": 31.48047}, {"ts": 1770172440000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 51029.3, "quote_volume": 3828.59591, "trades": 35, "taker_buy_volume": 35333.6, "taker_buy_quote": 2650.31078}, {"ts": 1770172500000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 58454.2, "quote_volume": 4399.01767, "trades": 48, "taker_buy_volume": 57308.6, "taker_buy_quote": 4312.75399}, {"ts": 1770172560000, "open": 0.0753, "high": 0.0753, "low": 0.0748, "close": 0.0752, "volume": 63512.3, "quote_volume": 4765.97143, "trades": 39, "taker_buy_volume": 10646.7, "taker_buy_quote": 799.24815}, {"ts": 1770172620000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 16458.4, "quote_volume": 1237.67168, "trades": 9, "taker_buy_volume": 13177.0, "taker_buy_quote": 990.9104}, {"ts": 1770172680000, "open": 0.0753, "high": 0.0759, "low": 0.0753, "close": 0.0758, "volume": 81206.6, "quote_volume": 6146.6771, "trades": 69, "taker_buy_volume": 78039.2, "taker_buy_quote": 5906.97805}, {"ts": 1770172740000, "open": 0.0759, "high": 0.0759, "low": 0.0756, "close": 0.0759, "volume": 220725.9, "quote_volume": 16726.48154, "trades": 122, "taker_buy_volume": 103155.1, "taker_buy_quote": 7819.11754}, {"ts": 1770172800000, "open": 0.0758, "high": 0.0758, "low": 0.0755, "close": 0.0755, "volume": 162604.7, "quote_volume": 12295.21673, "trades": 71, "taker_buy_volume": 64388.1, "taker_buy_quote": 4870.43305}, {"ts": 1770172860000, "open": 0.0754, "high": 0.0754, "low": 0.075, "close": 0.0751, "volume": 44262.7, "quote_volume": 3326.00834, "trades": 33, "taker_buy_volume": 6421.6, "taker_buy_quote": 482.27415}, {"ts": 1770172920000, "open": 0.0751, "high": 0.0754, "low": 0.0751, "close": 0.0752, "volume": 127368.6, "quote_volume": 9594.81049, "trades": 110, "taker_buy_volume": 66451.8, "taker_buy_quote": 5007.93645}, {"ts": 1770172980000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 96332.8, "quote_volume": 7251.95408, "trades": 70, "taker_buy_volume": 68122.8, "taker_buy_quote": 5128.89974}, {"ts": 1770173040000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 8368.1, "quote_volume": 630.72865, "trades": 10, "taker_buy_volume": 8248.5, "taker_buy_quote": 621.69885}, {"ts": 1770173100000, "open": 0.0756, "high": 0.0758, "low": 0.0754, "close": 0.0758, "volume": 73300.5, "quote_volume": 5533.28174, "trades": 36, "taker_buy_volume": 38124.4, "taker_buy_quote": 2877.82226}, {"ts": 1770173160000, "open": 0.0756, "high": 0.0756, "low": 0.0751, "close": 0.0752, "volume": 230855.1, "quote_volume": 17372.2127, "trades": 145, "taker_buy_volume": 89176.9, "taker_buy_quote": 6718.86394}, {"ts": 1770173220000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 304031.3, "quote_volume": 22892.69639, "trades": 130, "taker_buy_volume": 264226.0, "taker_buy_quote": 19897.69301}, {"ts": 1770173280000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 20470.9, "quote_volume": 1537.70563, "trades": 12, "taker_buy_volume": 17314.6, "taker_buy_quote": 1300.49149}, {"ts": 1770173340000, "open": 0.0751, "high": 0.0752, "low": 0.0747, "close": 0.0747, "volume": 47122.8, "quote_volume": 3532.7181, "trades": 40, "taker_buy_volume": 24495.4, "taker_buy_quote": 1838.48972}, {"ts": 1770173400000, "open": 0.0748, "high": 0.075, "low": 0.0746, "close": 0.0747, "volume": 23338.2, "quote_volume": 1744.42453, "trades": 23, "taker_buy_volume": 15665.9, "taker_buy_quote": 1171.45834}, {"ts": 1770173460000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 363.3, "quote_volume": 27.15088, "trades": 3, "taker_buy_volume": 363.3, "taker_buy_quote": 27.15088}, {"ts": 1770173520000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 4361.9, "quote_volume": 326.82378, "trades": 12, "taker_buy_volume": 1180.0, "taker_buy_quote": 88.48751}, {"ts": 1770173580000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 22495.4, "quote_volume": 1687.1427, "trades": 5, "taker_buy_volume": 22495.4, "taker_buy_quote": 1687.1427}, {"ts": 1770173640000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 30316.8, "quote_volume": 2268.15557, "trades": 20, "taker_buy_volume": 13383.5, "taker_buy_quote": 1001.0858}, {"ts": 1770173700000, "open": 0.0748, "high": 0.0748, "low": 0.0743, "close": 0.0743, "volume": 20900.4, "quote_volume": 1554.38828, "trades": 14, "taker_buy_volume": 611.7, "taker_buy_quote": 45.50976}, {"ts": 1770173760000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 484.7, "quote_volume": 36.01321, "trades": 4, "taker_buy_volume": 484.7, "taker_buy_quote": 36.01321}, {"ts": 1770173820000, "open": 0.0742, "high": 0.0746, "low": 0.0742, "close": 0.0744, "volume": 102481.7, "quote_volume": 7628.70306, "trades": 42, "taker_buy_volume": 84856.7, "taker_buy_quote": 6317.60036}, {"ts": 1770173880000, "open": 0.0743, "high": 0.0744, "low": 0.0741, "close": 0.0741, "volume": 79432.9, "quote_volume": 5900.76151, "trades": 26, "taker_buy_volume": 32317.5, "taker_buy_quote": 2400.95411}, {"ts": 1770173940000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 1778.2, "quote_volume": 131.93, "trades": 3, "taker_buy_volume": 1778.2, "taker_buy_quote": 131.93}, {"ts": 1770174000000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 121706.4, "quote_volume": 9027.10576, "trades": 32, "taker_buy_volume": 109812.2, "taker_buy_quote": 8144.82584}, {"ts": 1770174060000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 61622.8, "quote_volume": 4576.03585, "trades": 49, "taker_buy_volume": 9726.0, "taker_buy_quote": 722.57042}, {"ts": 1770174120000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 16240.7, "quote_volume": 1206.76328, "trades": 10, "taker_buy_volume": 490.9, "taker_buy_quote": 36.48636}, {"ts": 1770174180000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0747, "volume": 9359.3, "quote_volume": 698.38362, "trades": 20, "taker_buy_volume": 6344.0, "taker_buy_quote": 473.44224}, {"ts": 1770174240000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 29654.0, "quote_volume": 2221.06505, "trades": 14, "taker_buy_volume": 386.0, "taker_buy_quote": 28.89185}, {"ts": 1770174300000, "open": 0.0749, "high": 0.0749, "low": 0.0743, "close": 0.0745, "volume": 342002.7, "quote_volume": 25517.22995, "trades": 130, "taker_buy_volume": 87849.0, "taker_buy_quote": 6554.4911}, {"ts": 1770174360000, "open": 0.0745, "high": 0.0747, "low": 0.0744, "close": 0.0747, "volume": 64744.3, "quote_volume": 4825.21756, "trades": 27, "taker_buy_volume": 21628.3, "taker_buy_quote": 1611.98118}, {"ts": 1770174420000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 29418.0, "quote_volume": 2200.14508, "trades": 22, "taker_buy_volume": 25011.3, "taker_buy_quote": 1870.67994}, {"ts": 1770174480000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 12313.2, "quote_volume": 921.824, "trades": 11, "taker_buy_volume": 12313.2, "taker_buy_quote": 921.824}, {"ts": 1770174540000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 43033.9, "quote_volume": 3232.25767, "trades": 20, "taker_buy_volume": 43033.9, "taker_buy_quote": 3232.25767}, {"ts": 1770174600000, "open": 0.0752, "high": 0.0756, "low": 0.0752, "close": 0.0755, "volume": 95940.1, "quote_volume": 7233.84232, "trades": 52, "taker_buy_volume": 56965.3, "taker_buy_quote": 4294.56366}, {"ts": 1770174660000, "open": 0.0756, "high": 0.0756, "low": 0.0753, "close": 0.0756, "volume": 87815.6, "quote_volume": 6625.93108, "trades": 35, "taker_buy_volume": 34964.1, "taker_buy_quote": 2639.51369}, {"ts": 1770174720000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 133604.3, "quote_volume": 10104.39443, "trades": 69, "taker_buy_volume": 54828.8, "taker_buy_quote": 4147.17187}, {"ts": 1770174780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 28325.2, "quote_volume": 2141.38512, "trades": 14, "taker_buy_volume": 2900.7, "taker_buy_quote": 219.29292}, {"ts": 1770174840000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 10152.4, "quote_volume": 768.71403, "trades": 15, "taker_buy_volume": 10152.4, "taker_buy_quote": 768.71403}, {"ts": 1770174900000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 10463.4, "quote_volume": 794.13549, "trades": 15, "taker_buy_volume": 10218.8, "taker_buy_quote": 775.59481}, {"ts": 1770174960000, "open": 0.0758, "high": 0.0758, "low": 0.0754, "close": 0.0754, "volume": 3305.5, "quote_volume": 250.49715, "trades": 6, "taker_buy_volume": 2941.9, "taker_buy_quote": 222.99602}, {"ts": 1770175020000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 42381.2, "quote_volume": 3193.84929, "trades": 16, "taker_buy_volume": 26775.1, "taker_buy_quote": 2017.14931}, {"ts": 1770175080000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 8045.3, "quote_volume": 607.40819, "trades": 6, "taker_buy_volume": 7925.7, "taker_buy_quote": 598.39035}, {"ts": 1770175140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4350.9, "quote_volume": 328.92804, "trades": 3, "taker_buy_volume": 4350.9, "taker_buy_quote": 328.92804}, {"ts": 1770175200000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2819.5, "quote_volume": 213.1542, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 14287.6, "quote_volume": 1078.7138, "trades": 4, "taker_buy_volume": 122.1, "taker_buy_quote": 9.21855}, {"ts": 1770175320000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 119.2, "quote_volume": 8.98768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175380000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 11279.9, "quote_volume": 849.37647, "trades": 11, "taker_buy_volume": 1307.9, "taker_buy_quote": 98.48487}, {"ts": 1770175500000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3235.1, "quote_volume": 243.27952, "trades": 3, "taker_buy_volume": 123.6, "taker_buy_quote": 9.29472}, {"ts": 1770175560000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 175843.1, "quote_volume": 13205.44529, "trades": 63, "taker_buy_volume": 23792.5, "taker_buy_quote": 1787.61135}, {"ts": 1770175620000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 20415.4, "quote_volume": 1537.25505, "trades": 17, "taker_buy_volume": 20100.1, "taker_buy_quote": 1513.52533}, {"ts": 1770175680000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175740000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1897.0, "quote_volume": 142.8441, "trades": 4, "taker_buy_volume": 242.1, "taker_buy_quote": 18.23013}, {"ts": 1770175800000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2839.2, "quote_volume": 213.79176, "trades": 4, "taker_buy_volume": 1185.2, "taker_buy_quote": 89.24556}, {"ts": 1770175860000, "open": 0.0753, "high": 0.0756, "low": 0.0753, "close": 0.0755, "volume": 47786.8, "quote_volume": 3608.43981, "trades": 30, "taker_buy_volume": 43517.1, "taker_buy_quote": 3285.76953}, {"ts": 1770175920000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1310.1, "quote_volume": 98.78154, "trades": 3, "taker_buy_volume": 1187.6, "taker_buy_quote": 89.54504}, {"ts": 1770175980000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 1773.2, "quote_volume": 133.68718, "trades": 3, "taker_buy_volume": 122.2, "taker_buy_quote": 9.21388}, {"ts": 1770176040000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176160000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 124.0, "quote_volume": 9.3248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176220000, "open": 0.0752, "high": 0.0756, "low": 0.0752, "close": 0.0756, "volume": 12268.7, "quote_volume": 925.67435, "trades": 29, "taker_buy_volume": 11904.5, "taker_buy_quote": 898.14083}, {"ts": 1770176280000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5615.4, "quote_volume": 423.9627, "trades": 5, "taker_buy_volume": 1268.2, "taker_buy_quote": 95.7491}, {"ts": 1770176340000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176400000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 13260.0, "quote_volume": 1001.13, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176460000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 4049.6, "quote_volume": 305.88899, "trades": 8, "taker_buy_volume": 3930.4, "taker_buy_quote": 296.87747}, {"ts": 1770176520000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 9995.4, "quote_volume": 756.4192, "trades": 9, "taker_buy_volume": 8345.9, "taker_buy_quote": 631.717}, {"ts": 1770176580000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 20391.3, "quote_volume": 1537.51604, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176640000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176700000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 4991.4, "quote_volume": 376.35156, "trades": 7, "taker_buy_volume": 4991.4, "taker_buy_quote": 376.35156}, {"ts": 1770176760000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 20069.3, "quote_volume": 1511.22536, "trades": 16, "taker_buy_volume": 3082.7, "taker_buy_quote": 232.12731}, {"ts": 1770176820000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1331.4, "quote_volume": 100.38756, "trades": 4, "taker_buy_volume": 1260.6, "taker_buy_quote": 95.04924}, {"ts": 1770176880000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176940000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 124.2, "quote_volume": 9.3771, "trades": 1, "taker_buy_volume": 124.2, "taker_buy_quote": 9.3771}, {"ts": 1770177000000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 192.7, "quote_volume": 14.54885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177060000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 9842.7, "quote_volume": 741.17458, "trades": 12, "taker_buy_volume": 6203.6, "taker_buy_quote": 467.13108}, {"ts": 1770177120000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 453.1, "quote_volume": 34.08519, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177180000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1628.8, "quote_volume": 122.16, "trades": 3, "taker_buy_volume": 159.7, "taker_buy_quote": 11.9775}, {"ts": 1770177300000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 240.5, "quote_volume": 18.01345, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177360000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 23036.4, "quote_volume": 1727.6505, "trades": 16, "taker_buy_volume": 18970.3, "taker_buy_quote": 1422.7725}, {"ts": 1770177420000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 243.9, "quote_volume": 18.2925, "trades": 2, "taker_buy_volume": 243.9, "taker_buy_quote": 18.2925}, {"ts": 1770177480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177600000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 281.6, "quote_volume": 21.14816, "trades": 1, "taker_buy_volume": 281.6, "taker_buy_quote": 21.14816}, {"ts": 1770177660000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 2600.8, "quote_volume": 195.08663, "trades": 4, "taker_buy_volume": 1917.2, "taker_buy_quote": 143.81663}, {"ts": 1770177720000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 577.0, "quote_volume": 43.31105, "trades": 5, "taker_buy_volume": 244.2, "taker_buy_quote": 18.32695}, {"ts": 1770177780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1653.5, "quote_volume": 123.84715, "trades": 2, "taker_buy_volume": 1653.5, "taker_buy_quote": 123.84715}, {"ts": 1770177900000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 6324.7, "quote_volume": 473.72003, "trades": 3, "taker_buy_volume": 6324.7, "taker_buy_quote": 473.72003}, {"ts": 1770177960000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 1427.3, "quote_volume": 107.03514, "trades": 5, "taker_buy_volume": 242.7, "taker_buy_quote": 18.19014}, {"ts": 1770178020000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 12260.4, "quote_volume": 920.31223, "trades": 9, "taker_buy_volume": 11692.8, "taker_buy_quote": 877.79899}, {"ts": 1770178080000, "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.0747, "volume": 64734.7, "quote_volume": 4848.75323, "trades": 20, "taker_buy_volume": 1454.2, "taker_buy_quote": 108.87416}, {"ts": 1770178140000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178200000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 80.5, "quote_volume": 6.0214, "trades": 1, "taker_buy_volume": 80.5, "taker_buy_quote": 6.0214}, {"ts": 1770178260000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 123413.2, "quote_volume": 9214.90398, "trades": 33, "taker_buy_volume": 47840.9, "taker_buy_quote": 3574.90744}, {"ts": 1770178320000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178380000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178440000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 28605.0, "quote_volume": 2139.654, "trades": 18, "taker_buy_volume": 3483.3, "taker_buy_quote": 260.55084}, {"ts": 1770178500000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 773.1, "quote_volume": 57.82788, "trades": 8, "taker_buy_volume": 385.9, "taker_buy_quote": 28.86532}, {"ts": 1770178560000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 14194.8, "quote_volume": 1060.64045, "trades": 12, "taker_buy_volume": 4657.4, "taker_buy_quote": 347.90778}, {"ts": 1770178620000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 313.7, "quote_volume": 23.43339, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1725.5, "quote_volume": 128.89485, "trades": 3, "taker_buy_volume": 1725.5, "taker_buy_quote": 128.89485}, {"ts": 1770178740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178800000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178860000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 262.4, "quote_volume": 19.60128, "trades": 3, "taker_buy_volume": 262.4, "taker_buy_quote": 19.60128}, {"ts": 1770179040000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 3642.9, "quote_volume": 271.77971, "trades": 12, "taker_buy_volume": 195.7, "taker_buy_quote": 14.59922}, {"ts": 1770179100000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 385.4, "quote_volume": 28.75084, "trades": 4, "taker_buy_volume": 385.4, "taker_buy_quote": 28.75084}, {"ts": 1770179160000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 35904.3, "quote_volume": 2675.41992, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1722.0, "quote_volume": 128.1168, "trades": 3, "taker_buy_volume": 1722.0, "taker_buy_quote": 128.1168}, {"ts": 1770179280000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179340000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 28639.3, "quote_volume": 2130.76392, "trades": 23, "taker_buy_volume": 266.2, "taker_buy_quote": 19.80528}, {"ts": 1770179400000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179460000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2428.4, "quote_volume": 180.9158, "trades": 5, "taker_buy_volume": 1259.6, "taker_buy_quote": 93.8402}, {"ts": 1770179520000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 1966.0, "quote_volume": 146.27757, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179580000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 41369.8, "quote_volume": 3077.01107, "trades": 31, "taker_buy_volume": 32911.3, "taker_buy_quote": 2448.12856}, {"ts": 1770179640000, "open": 0.0744, "high": 0.0744, "low": 0.074, "close": 0.0742, "volume": 246654.0, "quote_volume": 18297.59684, "trades": 113, "taker_buy_volume": 59048.1, "taker_buy_quote": 4381.70867}, {"ts": 1770179700000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 71889.1, "quote_volume": 5343.3473, "trades": 35, "taker_buy_volume": 63507.8, "taker_buy_quote": 4721.02293}, {"ts": 1770179760000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5667.4, "quote_volume": 421.65456, "trades": 8, "taker_buy_volume": 695.4, "taker_buy_quote": 51.73776}, {"ts": 1770179820000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 417.2, "quote_volume": 30.99796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 11370.9, "quote_volume": 844.85787, "trades": 13, "taker_buy_volume": 1918.8, "taker_buy_quote": 142.56684}, {"ts": 1770180060000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 6134.6, "quote_volume": 455.80078, "trades": 14, "taker_buy_volume": 1653.2, "taker_buy_quote": 122.83276}, {"ts": 1770180120000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 123.4, "quote_volume": 9.16862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180360000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 32001.6, "quote_volume": 2368.34984, "trades": 14, "taker_buy_volume": 6581.4, "taker_buy_quote": 487.0357}, {"ts": 1770180420000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 35438.7, "quote_volume": 2620.76047, "trades": 17, "taker_buy_volume": 18405.4, "taker_buy_quote": 1361.9996}, {"ts": 1770180480000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4487.1, "quote_volume": 332.0454, "trades": 9, "taker_buy_volume": 4487.1, "taker_buy_quote": 332.0454}, {"ts": 1770180540000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2240.1, "quote_volume": 165.7674, "trades": 3, "taker_buy_volume": 1653.8, "taker_buy_quote": 122.3812}, {"ts": 1770180600000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180660000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 31046.7, "quote_volume": 2297.4558, "trades": 7, "taker_buy_volume": 237.8, "taker_buy_quote": 17.5972}, {"ts": 1770180720000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 10857.4, "quote_volume": 803.4476, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180780000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3389.3, "quote_volume": 250.8082, "trades": 6, "taker_buy_volume": 1653.1, "taker_buy_quote": 122.3294}, {"ts": 1770180840000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180900000, "open": 0.0739, "high": 0.0742, "low": 0.0739, "close": 0.0742, "volume": 94168.5, "quote_volume": 6971.814, "trades": 43, "taker_buy_volume": 88805.7, "taker_buy_quote": 6574.89108}, {"ts": 1770180960000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 708.6, "quote_volume": 52.50726, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1721.4, "quote_volume": 127.55574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 5278.1, "quote_volume": 391.10721, "trades": 9, "taker_buy_volume": 1922.6, "taker_buy_quote": 142.46466}, {"ts": 1770181140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181200000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1726.8, "quote_volume": 127.95588, "trades": 3, "taker_buy_volume": 1726.8, "taker_buy_quote": 127.95588}, {"ts": 1770181260000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 194.3, "quote_volume": 14.3782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181320000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 11104.5, "quote_volume": 820.62255, "trades": 12, "taker_buy_volume": 3449.2, "taker_buy_quote": 254.89588}, {"ts": 1770181380000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 192.4, "quote_volume": 14.21836, "trades": 2, "taker_buy_volume": 192.4, "taker_buy_quote": 14.21836}, {"ts": 1770181440000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1727.0, "quote_volume": 127.798, "trades": 3, "taker_buy_volume": 1727.0, "taker_buy_quote": 127.798}, {"ts": 1770181500000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 6072.5, "quote_volume": 449.97225, "trades": 5, "taker_buy_volume": 193.9, "taker_buy_quote": 14.36799}, {"ts": 1770181560000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 14268.9, "quote_volume": 1058.5803, "trades": 10, "taker_buy_volume": 3744.3, "taker_buy_quote": 277.65498}, {"ts": 1770181620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181680000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181740000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 3891.0, "quote_volume": 289.0932, "trades": 5, "taker_buy_volume": 3810.0, "taker_buy_quote": 283.083}, {"ts": 1770181800000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181860000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181920000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 7561.7, "quote_volume": 562.59048, "trades": 8, "taker_buy_volume": 4082.6, "taker_buy_quote": 303.74544}, {"ts": 1770182040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 266.2, "quote_volume": 19.80528, "trades": 3, "taker_buy_volume": 194.4, "taker_buy_quote": 14.46336}, {"ts": 1770182100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 193.5, "quote_volume": 14.3964, "trades": 2, "taker_buy_volume": 193.5, "taker_buy_quote": 14.3964}, {"ts": 1770182160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182280000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 581.4, "quote_volume": 43.29493, "trades": 6, "taker_buy_volume": 193.6, "taker_buy_quote": 14.4232}, {"ts": 1770182340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 12051.8, "quote_volume": 895.44874, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182400000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182460000, "open": 0.0742, "high": 0.0742, "low": 0.0739, "close": 0.0739, "volume": 18416.7, "quote_volume": 1363.5223, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182520000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 10508.0, "quote_volume": 777.592, "trades": 12, "taker_buy_volume": 5038.0, "taker_buy_quote": 372.812}, {"ts": 1770182580000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182640000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 4991.3, "quote_volume": 369.19598, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182700000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 195.9, "quote_volume": 14.47701, "trades": 2, "taker_buy_volume": 195.9, "taker_buy_quote": 14.47701}, {"ts": 1770182760000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4073.3, "quote_volume": 301.4242, "trades": 8, "taker_buy_volume": 2639.2, "taker_buy_quote": 195.3008}, {"ts": 1770182820000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4689.3, "quote_volume": 347.0082, "trades": 8, "taker_buy_volume": 2965.2, "taker_buy_quote": 219.4248}, {"ts": 1770182880000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182940000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183000000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 528.6, "quote_volume": 39.06354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183060000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1631.3, "quote_volume": 120.55307, "trades": 3, "taker_buy_volume": 1631.3, "taker_buy_quote": 120.55307}, {"ts": 1770183120000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 11741.4, "quote_volume": 866.51532, "trades": 10, "taker_buy_volume": 72.2, "taker_buy_quote": 5.32836}, {"ts": 1770183180000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183240000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 14967.0, "quote_volume": 1105.11104, "trades": 5, "taker_buy_volume": 14967.0, "taker_buy_quote": 1105.11104}, {"ts": 1770183300000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183360000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 28904.2, "quote_volume": 2136.02038, "trades": 8, "taker_buy_volume": 28904.2, "taker_buy_quote": 2136.02038}, {"ts": 1770183420000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1263.0, "quote_volume": 93.2094, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183480000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 97.0, "quote_volume": 7.1489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183540000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 894.0, "quote_volume": 65.8878, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183600000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183660000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 73077.0, "quote_volume": 5371.21675, "trades": 30, "taker_buy_volume": 2150.4, "taker_buy_quote": 158.1044}, {"ts": 1770183720000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 81.8, "quote_volume": 6.02048, "trades": 1, "taker_buy_volume": 81.8, "taker_buy_quote": 6.02048}, {"ts": 1770183780000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 11394.7, "quote_volume": 838.64992, "trades": 19, "taker_buy_volume": 11394.7, "taker_buy_quote": 838.64992}, {"ts": 1770183840000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4615.1, "quote_volume": 340.13287, "trades": 4, "taker_buy_volume": 4491.8, "taker_buy_quote": 331.04566}, {"ts": 1770183900000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183960000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 338.6, "quote_volume": 24.98868, "trades": 3, "taker_buy_volume": 122.8, "taker_buy_quote": 9.06264}, {"ts": 1770184020000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1944.5, "quote_volume": 143.30965, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184080000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184140000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 121.5, "quote_volume": 8.9424, "trades": 1, "taker_buy_volume": 121.5, "taker_buy_quote": 8.9424}, {"ts": 1770184200000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184260000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1066.0, "quote_volume": 78.4576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184320000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 30910.9, "quote_volume": 2271.95115, "trades": 6, "taker_buy_volume": 121.8, "taker_buy_quote": 8.9523}, {"ts": 1770184380000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 6027.9, "quote_volume": 442.44786, "trades": 6, "taker_buy_volume": 5904.4, "taker_buy_quote": 433.38296}, {"ts": 1770184440000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184500000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 17042.1, "quote_volume": 1253.60627, "trades": 11, "taker_buy_volume": 16822.2, "taker_buy_quote": 1237.40932}, {"ts": 1770184560000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2131.8, "quote_volume": 157.32684, "trades": 7, "taker_buy_volume": 2131.8, "taker_buy_quote": 157.32684}, {"ts": 1770184680000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 99.8, "quote_volume": 7.37522, "trades": 1, "taker_buy_volume": 99.8, "taker_buy_quote": 7.37522}, {"ts": 1770184740000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 14494.7, "quote_volume": 1071.15833, "trades": 13, "taker_buy_volume": 14422.4, "taker_buy_quote": 1065.81536}, {"ts": 1770184800000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 58657.8, "quote_volume": 4338.19105, "trades": 30, "taker_buy_volume": 26558.8, "taker_buy_quote": 1965.3512}, {"ts": 1770184860000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 119.0, "quote_volume": 8.806, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 8.806}, {"ts": 1770184920000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3835.4, "quote_volume": 283.8196, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184980000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 311.9, "quote_volume": 23.0806, "trades": 3, "taker_buy_volume": 311.9, "taker_buy_quote": 23.0806}, {"ts": 1770185040000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185100000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3956.0, "quote_volume": 293.1396, "trades": 4, "taker_buy_volume": 3956.0, "taker_buy_quote": 293.1396}, {"ts": 1770185160000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185220000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185280000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 500.0, "quote_volume": 37.05, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185340000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 7158.8, "quote_volume": 531.18296, "trades": 14, "taker_buy_volume": 6884.7, "taker_buy_quote": 510.84474}, {"ts": 1770185400000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 120.1, "quote_volume": 8.91142, "trades": 1, "taker_buy_volume": 120.1, "taker_buy_quote": 8.91142}, {"ts": 1770185460000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 15050.6, "quote_volume": 1116.75452, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185520000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 78.6, "quote_volume": 5.83212, "trades": 1, "taker_buy_volume": 78.6, "taker_buy_quote": 5.83212}, {"ts": 1770185580000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185640000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 4012.7, "quote_volume": 297.34107, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185700000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 583.6, "quote_volume": 43.21324, "trades": 7, "taker_buy_volume": 268.4, "taker_buy_quote": 19.88844}, {"ts": 1770185760000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 248.1, "quote_volume": 18.33459, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185820000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1765.4, "quote_volume": 130.28652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185880000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1530.0, "quote_volume": 112.761, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185940000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186000000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186060000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 1302.9, "quote_volume": 95.8204, "trades": 6, "taker_buy_volume": 500.0, "taker_buy_quote": 36.8}, {"ts": 1770186120000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186180000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 16789.3, "quote_volume": 1234.06014, "trades": 7, "taker_buy_volume": 16789.3, "taker_buy_quote": 1234.06014}, {"ts": 1770186240000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1356.8, "quote_volume": 99.99616, "trades": 3, "taker_buy_volume": 1356.8, "taker_buy_quote": 99.99616}, {"ts": 1770186300000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 195.2, "quote_volume": 14.38624, "trades": 2, "taker_buy_volume": 195.2, "taker_buy_quote": 14.38624}, {"ts": 1770186360000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186420000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186480000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 9835.7, "quote_volume": 725.87466, "trades": 12, "taker_buy_volume": 1918.0, "taker_buy_quote": 141.5484}, {"ts": 1770186540000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186600000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186660000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3323.0, "quote_volume": 244.9051, "trades": 9, "taker_buy_volume": 1722.1, "taker_buy_quote": 126.91877}, {"ts": 1770186720000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 196.4, "quote_volume": 14.47468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186780000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186840000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2433.3, "quote_volume": 179.57754, "trades": 5, "taker_buy_volume": 2312.9, "taker_buy_quote": 170.69202}, {"ts": 1770186900000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 195.3, "quote_volume": 14.43267, "trades": 2, "taker_buy_volume": 195.3, "taker_buy_quote": 14.43267}, {"ts": 1770187020000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 6027.8, "quote_volume": 446.0572, "trades": 7, "taker_buy_volume": 5834.6, "taker_buy_quote": 431.7604}, {"ts": 1770187080000, "open": 0.074, "high": 0.0743, "low": 0.074, "close": 0.0743, "volume": 20638.1, "quote_volume": 1529.12173, "trades": 34, "taker_buy_volume": 20057.0, "taker_buy_quote": 1486.0228}, {"ts": 1770187140000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 390.6, "quote_volume": 28.98252, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187200000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 45228.5, "quote_volume": 3360.29339, "trades": 10, "taker_buy_volume": 45109.7, "taker_buy_quote": 3351.47843}, {"ts": 1770187260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187320000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187380000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 15798.0, "quote_volume": 1174.22137, "trades": 14, "taker_buy_volume": 13136.2, "taker_buy_quote": 976.18345}, {"ts": 1770187440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 20283.4, "quote_volume": 1507.05662, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 134.5, "quote_volume": 9.9799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187560000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 4315.0, "quote_volume": 320.56607, "trades": 9, "taker_buy_volume": 4051.3, "taker_buy_quote": 300.99234}, {"ts": 1770187620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 328.3, "quote_volume": 24.35986, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187680000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187740000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 3922.7, "quote_volume": 291.13163, "trades": 8, "taker_buy_volume": 1031.7, "taker_buy_quote": 76.61943}, {"ts": 1770187800000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 50200.2, "quote_volume": 3719.83482, "trades": 22, "taker_buy_volume": 11649.3, "taker_buy_quote": 863.21313}, {"ts": 1770187860000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187920000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 2106.6, "quote_volume": 156.37554, "trades": 9, "taker_buy_volume": 1983.2, "taker_buy_quote": 147.21926}, {"ts": 1770187980000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 71.9, "quote_volume": 5.34217, "trades": 1, "taker_buy_volume": 71.9, "taker_buy_quote": 5.34217}, {"ts": 1770188040000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1846.9, "quote_volume": 137.40936, "trades": 7, "taker_buy_volume": 1722.5, "taker_buy_quote": 128.154}, {"ts": 1770188160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188280000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188340000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188400000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188460000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 3734.9, "quote_volume": 277.78752, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188520000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1914.9, "quote_volume": 142.27707, "trades": 5, "taker_buy_volume": 1341.2, "taker_buy_quote": 99.65116}, {"ts": 1770188580000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 22854.0, "quote_volume": 1700.65607, "trades": 77, "taker_buy_volume": 12181.8, "taker_buy_quote": 907.12478}, {"ts": 1770188640000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 244.7, "quote_volume": 18.18121, "trades": 2, "taker_buy_volume": 120.8, "taker_buy_quote": 8.97544}, {"ts": 1770188700000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188760000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3129.3, "quote_volume": 232.19406, "trades": 18, "taker_buy_volume": 2708.2, "taker_buy_quote": 200.94844}, {"ts": 1770188820000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 2081.9, "quote_volume": 154.33946, "trades": 12, "taker_buy_volume": 287.5, "taker_buy_quote": 21.3325}, {"ts": 1770188880000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 242.6, "quote_volume": 17.9524, "trades": 2, "taker_buy_volume": 120.3, "taker_buy_quote": 8.9022}, {"ts": 1770188940000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 7297.6, "quote_volume": 540.75216, "trades": 22, "taker_buy_volume": 7014.3, "taker_buy_quote": 519.75963}, {"ts": 1770189000000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 15347.7, "quote_volume": 1139.00425, "trades": 14, "taker_buy_volume": 2767.7, "taker_buy_quote": 205.54121}, {"ts": 1770189060000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 3246.8, "quote_volume": 241.19506, "trades": 8, "taker_buy_volume": 3097.4, "taker_buy_quote": 230.10958}, {"ts": 1770189120000, "open": 0.0744, "high": 0.075, "low": 0.0744, "close": 0.0747, "volume": 276094.5, "quote_volume": 20648.35343, "trades": 145, "taker_buy_volume": 214904.6, "taker_buy_quote": 16073.84829}, {"ts": 1770189180000, "open": 0.0748, "high": 0.0753, "low": 0.0748, "close": 0.0751, "volume": 89910.0, "quote_volume": 6739.47479, "trades": 57, "taker_buy_volume": 58913.7, "taker_buy_quote": 4413.73699}, {"ts": 1770189240000, "open": 0.0751, "high": 0.0755, "low": 0.0751, "close": 0.0754, "volume": 147220.8, "quote_volume": 11093.22756, "trades": 55, "taker_buy_volume": 142251.8, "taker_buy_quote": 10719.41099}, {"ts": 1770189300000, "open": 0.0754, "high": 0.0754, "low": 0.0749, "close": 0.0753, "volume": 155404.0, "quote_volume": 11679.16343, "trades": 83, "taker_buy_volume": 50800.6, "taker_buy_quote": 3818.33765}, {"ts": 1770189360000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 13142.0, "quote_volume": 986.69845, "trades": 19, "taker_buy_volume": 7052.1, "taker_buy_quote": 529.50004}, {"ts": 1770189420000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 5954.4, "quote_volume": 446.56005, "trades": 12, "taker_buy_volume": 5754.9, "taker_buy_quote": 431.6175}, {"ts": 1770189480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 192.5, "quote_volume": 14.41825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189540000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 195.5, "quote_volume": 14.6234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189600000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 21218.2, "quote_volume": 1587.12136, "trades": 12, "taker_buy_volume": 634.8, "taker_buy_quote": 47.48304}, {"ts": 1770189660000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 2798.3, "quote_volume": 209.72731, "trades": 12, "taker_buy_volume": 2137.1, "taker_buy_quote": 160.11011}, {"ts": 1770189720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 315.6, "quote_volume": 23.67, "trades": 3, "taker_buy_volume": 121.6, "taker_buy_quote": 9.12}, {"ts": 1770189780000, "open": 0.075, "high": 0.0754, "low": 0.075, "close": 0.0754, "volume": 47288.1, "quote_volume": 3557.20245, "trades": 40, "taker_buy_volume": 42030.5, "taker_buy_quote": 3161.30517}, {"ts": 1770189840000, "open": 0.0754, "high": 0.0754, "low": 0.0749, "close": 0.0749, "volume": 153810.5, "quote_volume": 11555.34938, "trades": 102, "taker_buy_volume": 25555.5, "taker_buy_quote": 1919.41503}, {"ts": 1770189900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 6707.2, "quote_volume": 503.04, "trades": 7, "taker_buy_volume": 6587.4, "taker_buy_quote": 494.055}, {"ts": 1770189960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 435.3, "quote_volume": 32.6475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190080000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3678.5, "quote_volume": 275.51965, "trades": 5, "taker_buy_volume": 2238.0, "taker_buy_quote": 167.6262}, {"ts": 1770190140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 13882.8, "quote_volume": 1039.82172, "trades": 11, "taker_buy_volume": 13882.8, "taker_buy_quote": 1039.82172}, {"ts": 1770190200000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 4466.9, "quote_volume": 334.39384, "trades": 7, "taker_buy_volume": 245.5, "taker_buy_quote": 18.3634}, {"ts": 1770190260000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 16823.6, "quote_volume": 1259.27585, "trades": 13, "taker_buy_volume": 12138.2, "taker_buy_quote": 908.43161}, {"ts": 1770190320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 29423.0, "quote_volume": 2206.725, "trades": 13, "taker_buy_volume": 3264.0, "taker_buy_quote": 244.8}, {"ts": 1770190380000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190440000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 241.7, "quote_volume": 18.10333, "trades": 2, "taker_buy_volume": 122.2, "taker_buy_quote": 9.15278}, {"ts": 1770190500000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 241.5, "quote_volume": 18.0642, "trades": 2, "taker_buy_volume": 121.2, "taker_buy_quote": 9.06576}, {"ts": 1770190560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 122.4, "quote_volume": 9.15552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4839.9, "quote_volume": 362.02452, "trades": 6, "taker_buy_volume": 4768.5, "taker_buy_quote": 356.6838}, {"ts": 1770190680000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 6655.6, "quote_volume": 497.82646, "trades": 16, "taker_buy_volume": 6460.0, "taker_buy_quote": 483.208}, {"ts": 1770190740000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 7019.5, "quote_volume": 525.07808, "trades": 13, "taker_buy_volume": 6756.5, "taker_buy_quote": 505.40568}, {"ts": 1770190800000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 395.9, "quote_volume": 29.65291, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190860000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 71.2, "quote_volume": 5.33288, "trades": 1, "taker_buy_volume": 71.2, "taker_buy_quote": 5.33288}, {"ts": 1770190920000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 30162.5, "quote_volume": 2261.65348, "trades": 20, "taker_buy_volume": 24822.3, "taker_buy_quote": 1861.6725}, {"ts": 1770190980000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 1793.8, "quote_volume": 134.36274, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191040000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 500.0, "quote_volume": 37.45, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 37.45}, {"ts": 1770191100000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 513.9, "quote_volume": 38.49111, "trades": 2, "taker_buy_volume": 513.9, "taker_buy_quote": 38.49111}, {"ts": 1770191160000, "open": 0.0749, "high": 0.0752, "low": 0.0749, "close": 0.0751, "volume": 24129.2, "quote_volume": 1812.06708, "trades": 18, "taker_buy_volume": 392.9, "taker_buy_quote": 29.47095}, {"ts": 1770191220000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 627.5, "quote_volume": 47.0625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191280000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3458.3, "quote_volume": 259.71833, "trades": 7, "taker_buy_volume": 298.7, "taker_buy_quote": 22.43237}, {"ts": 1770191340000, "open": 0.0752, "high": 0.0757, "low": 0.0752, "close": 0.0757, "volume": 81619.8, "quote_volume": 6152.05709, "trades": 64, "taker_buy_volume": 63430.6, "taker_buy_quote": 4779.17257}, {"ts": 1770191400000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 37350.4, "quote_volume": 2828.5865, "trades": 31, "taker_buy_volume": 35226.1, "taker_buy_quote": 2667.74254}, {"ts": 1770191460000, "open": 0.0758, "high": 0.0765, "low": 0.0757, "close": 0.0763, "volume": 126099.9, "quote_volume": 9586.63298, "trades": 93, "taker_buy_volume": 70656.2, "taker_buy_quote": 5376.26435}, {"ts": 1770191520000, "open": 0.0762, "high": 0.0766, "low": 0.0761, "close": 0.0764, "volume": 130110.5, "quote_volume": 9930.35471, "trades": 103, "taker_buy_volume": 40460.3, "taker_buy_quote": 3086.14836}, {"ts": 1770191580000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 49370.5, "quote_volume": 3764.80618, "trades": 45, "taker_buy_volume": 29824.9, "taker_buy_quote": 2275.30519}, {"ts": 1770191640000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2576.6, "quote_volume": 195.8216, "trades": 5, "taker_buy_volume": 240.1, "taker_buy_quote": 18.2476}, {"ts": 1770191700000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3890.7, "quote_volume": 295.6932, "trades": 2, "taker_buy_volume": 2360.7, "taker_buy_quote": 179.4132}, {"ts": 1770191760000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3151.0, "quote_volume": 239.1609, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191880000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 67684.3, "quote_volume": 5140.34387, "trades": 22, "taker_buy_volume": 25997.1, "taker_buy_quote": 1975.7796}, {"ts": 1770191940000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 28915.3, "quote_volume": 2197.43152, "trades": 18, "taker_buy_volume": 27139.7, "taker_buy_quote": 2062.49841}, {"ts": 1770192000000, "open": 0.0759, "high": 0.0762, "low": 0.0759, "close": 0.0762, "volume": 38289.3, "quote_volume": 2906.92259, "trades": 20, "taker_buy_volume": 36513.7, "taker_buy_quote": 2772.11825}, {"ts": 1770192060000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 117864.2, "quote_volume": 8986.41744, "trades": 58, "taker_buy_volume": 68534.3, "taker_buy_quote": 5226.96567}, {"ts": 1770192120000, "open": 0.0763, "high": 0.0763, "low": 0.076, "close": 0.0762, "volume": 67455.9, "quote_volume": 5134.27803, "trades": 28, "taker_buy_volume": 30078.3, "taker_buy_quote": 2289.06523}, {"ts": 1770192180000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 11011.8, "quote_volume": 839.68228, "trades": 9, "taker_buy_volume": 69.6, "taker_buy_quote": 5.31048}, {"ts": 1770192240000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 30882.2, "quote_volume": 2344.53536, "trades": 13, "taker_buy_volume": 2818.1, "taker_buy_quote": 213.89379}, {"ts": 1770192300000, "open": 0.0759, "high": 0.0759, "low": 0.0756, "close": 0.0757, "volume": 39239.7, "quote_volume": 2973.70738, "trades": 46, "taker_buy_volume": 11958.5, "taker_buy_quote": 906.353}, {"ts": 1770192360000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 58130.8, "quote_volume": 4409.13457, "trades": 34, "taker_buy_volume": 17798.1, "taker_buy_quote": 1350.31788}, {"ts": 1770192420000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 15372.4, "quote_volume": 1166.3261, "trades": 10, "taker_buy_volume": 12582.1, "taker_buy_quote": 954.82136}, {"ts": 1770192480000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 1618.1, "quote_volume": 122.80498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192540000, "open": 0.0758, "high": 0.0758, "low": 0.0755, "close": 0.0757, "volume": 53094.7, "quote_volume": 4015.68967, "trades": 43, "taker_buy_volume": 24515.0, "taker_buy_quote": 1853.71471}, {"ts": 1770192600000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 31281.8, "quote_volume": 2369.20614, "trades": 13, "taker_buy_volume": 21343.5, "taker_buy_quote": 1616.86439}, {"ts": 1770192660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 13170.6, "quote_volume": 998.33148, "trades": 6, "taker_buy_volume": 10231.3, "taker_buy_quote": 775.53254}, {"ts": 1770192720000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 124.6, "quote_volume": 9.43222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192780000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 5240.7, "quote_volume": 398.28124, "trades": 6, "taker_buy_volume": 5240.7, "taker_buy_quote": 398.28124}, {"ts": 1770192840000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 44592.2, "quote_volume": 3398.16341, "trades": 26, "taker_buy_volume": 35345.8, "taker_buy_quote": 2694.07775}, {"ts": 1770192900000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 3816.6, "quote_volume": 291.43944, "trades": 10, "taker_buy_volume": 232.6, "taker_buy_quote": 17.77064}, {"ts": 1770192960000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 59343.1, "quote_volume": 4525.6599, "trades": 37, "taker_buy_volume": 59221.6, "taker_buy_quote": 4516.4016}, {"ts": 1770193020000, "open": 0.0764, "high": 0.0767, "low": 0.0763, "close": 0.0764, "volume": 76280.7, "quote_volume": 5835.66139, "trades": 39, "taker_buy_volume": 25648.2, "taker_buy_quote": 1960.28947}, {"ts": 1770193080000, "open": 0.0763, "high": 0.0766, "low": 0.0762, "close": 0.0764, "volume": 160261.2, "quote_volume": 12248.31002, "trades": 81, "taker_buy_volume": 90549.3, "taker_buy_quote": 6923.82069}, {"ts": 1770193140000, "open": 0.0764, "high": 0.0767, "low": 0.0763, "close": 0.0766, "volume": 78615.9, "quote_volume": 6017.76583, "trades": 44, "taker_buy_volume": 68413.8, "taker_buy_quote": 5236.9416}, {"ts": 1770193200000, "open": 0.0767, "high": 0.0767, "low": 0.0762, "close": 0.0765, "volume": 165780.4, "quote_volume": 12660.20236, "trades": 104, "taker_buy_volume": 68860.9, "taker_buy_quote": 5259.28119}, {"ts": 1770193260000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 43813.6, "quote_volume": 3343.58131, "trades": 37, "taker_buy_volume": 27166.1, "taker_buy_quote": 2073.58442}, {"ts": 1770193320000, "open": 0.0764, "high": 0.0764, "low": 0.0758, "close": 0.0759, "volume": 215454.0, "quote_volume": 16381.0121, "trades": 65, "taker_buy_volume": 51960.4, "taker_buy_quote": 3942.36056}, {"ts": 1770193380000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 70120.3, "quote_volume": 5318.25445, "trades": 29, "taker_buy_volume": 37136.2, "taker_buy_quote": 2817.7091}, {"ts": 1770193440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3708.5, "quote_volume": 281.1043, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193500000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 47275.8, "quote_volume": 3585.54076, "trades": 35, "taker_buy_volume": 36225.7, "taker_buy_quote": 2747.94318}, {"ts": 1770193560000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 60873.5, "quote_volume": 4621.21672, "trades": 36, "taker_buy_volume": 50485.7, "taker_buy_quote": 3833.44156}, {"ts": 1770193620000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 22226.7, "quote_volume": 1691.00996, "trades": 13, "taker_buy_volume": 20633.4, "taker_buy_quote": 1569.91916}, {"ts": 1770193680000, "open": 0.0762, "high": 0.0764, "low": 0.0761, "close": 0.0763, "volume": 34780.7, "quote_volume": 2652.6729, "trades": 26, "taker_buy_volume": 7473.7, "taker_buy_quote": 570.6608}, {"ts": 1770193740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 9766.0, "quote_volume": 745.1458, "trades": 7, "taker_buy_volume": 2596.0, "taker_buy_quote": 198.0748}, {"ts": 1770193800000, "open": 0.0763, "high": 0.0767, "low": 0.0763, "close": 0.0767, "volume": 27878.9, "quote_volume": 2132.58753, "trades": 19, "taker_buy_volume": 20947.1, "taker_buy_quote": 1603.63134}, {"ts": 1770193860000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 50199.5, "quote_volume": 3856.37386, "trades": 37, "taker_buy_volume": 38834.7, "taker_buy_quote": 2983.48694}, {"ts": 1770193920000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 12269.4, "quote_volume": 943.02217, "trades": 21, "taker_buy_volume": 4819.5, "taker_buy_quote": 370.44713}, {"ts": 1770193980000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 3228.1, "quote_volume": 247.96049, "trades": 8, "taker_buy_volume": 2092.7, "taker_buy_quote": 160.76177}, {"ts": 1770194040000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 5971.9, "quote_volume": 460.01018, "trades": 8, "taker_buy_volume": 5791.5, "taker_buy_quote": 446.11938}, {"ts": 1770194100000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 17694.0, "quote_volume": 1362.6361, "trades": 20, "taker_buy_volume": 15519.3, "taker_buy_quote": 1194.99301}, {"ts": 1770194160000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 7981.9, "quote_volume": 615.92604, "trades": 8, "taker_buy_volume": 6382.8, "taker_buy_quote": 492.47552}, {"ts": 1770194220000, "open": 0.0771, "high": 0.0773, "low": 0.0769, "close": 0.077, "volume": 73654.4, "quote_volume": 5679.93655, "trades": 67, "taker_buy_volume": 25329.2, "taker_buy_quote": 1954.37716}, {"ts": 1770194280000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 16277.1, "quote_volume": 1253.91639, "trades": 13, "taker_buy_volume": 10897.9, "taker_buy_quote": 839.18007}, {"ts": 1770194340000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 5374.6, "quote_volume": 414.91912, "trades": 4, "taker_buy_volume": 5374.6, "taker_buy_quote": 414.91912}, {"ts": 1770194400000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 35004.8, "quote_volume": 2697.93902, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194460000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 9167.6, "quote_volume": 706.82196, "trades": 13, "taker_buy_volume": 2243.2, "taker_buy_quote": 172.95072}, {"ts": 1770194520000, "open": 0.077, "high": 0.077, "low": 0.0763, "close": 0.0765, "volume": 293750.6, "quote_volume": 22505.55955, "trades": 138, "taker_buy_volume": 79326.8, "taker_buy_quote": 6072.45844}, {"ts": 1770194580000, "open": 0.0766, "high": 0.0767, "low": 0.0764, "close": 0.0764, "volume": 35870.6, "quote_volume": 2746.57487, "trades": 49, "taker_buy_volume": 18329.0, "taker_buy_quote": 1404.12045}, {"ts": 1770194640000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 23975.6, "quote_volume": 1832.00695, "trades": 12, "taker_buy_volume": 20394.0, "taker_buy_quote": 1558.37271}, {"ts": 1770194700000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194760000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 11749.3, "quote_volume": 898.82145, "trades": 4, "taker_buy_volume": 11749.3, "taker_buy_quote": 898.82145}, {"ts": 1770194820000, "open": 0.0766, "high": 0.0767, "low": 0.0764, "close": 0.0764, "volume": 156217.2, "quote_volume": 11960.69913, "trades": 64, "taker_buy_volume": 40096.3, "taker_buy_quote": 3072.39862}, {"ts": 1770194880000, "open": 0.0763, "high": 0.0768, "low": 0.0763, "close": 0.0767, "volume": 135202.7, "quote_volume": 10349.24819, "trades": 38, "taker_buy_volume": 112457.9, "taker_buy_quote": 8607.9122}, {"ts": 1770194940000, "open": 0.0766, "high": 0.0767, "low": 0.0763, "close": 0.0766, "volume": 171168.7, "quote_volume": 13092.95084, "trades": 71, "taker_buy_volume": 106343.2, "taker_buy_quote": 8139.61953}, {"ts": 1770195000000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 34316.8, "quote_volume": 2632.09856, "trades": 20, "taker_buy_volume": 13699.6, "taker_buy_quote": 1050.75932}, {"ts": 1770195060000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 6406.5, "quote_volume": 492.0192, "trades": 5, "taker_buy_volume": 6406.5, "taker_buy_quote": 492.0192}, {"ts": 1770195120000, "open": 0.0767, "high": 0.0773, "low": 0.0767, "close": 0.077, "volume": 208216.5, "quote_volume": 16037.59826, "trades": 153, "taker_buy_volume": 88145.6, "taker_buy_quote": 6786.50474}, {"ts": 1770195180000, "open": 0.0769, "high": 0.0771, "low": 0.0767, "close": 0.077, "volume": 303268.2, "quote_volume": 23336.66529, "trades": 239, "taker_buy_volume": 223024.2, "taker_buy_quote": 17164.38495}, {"ts": 1770195240000, "open": 0.0769, "high": 0.077, "low": 0.0763, "close": 0.0764, "volume": 677613.7, "quote_volume": 51935.26304, "trades": 294, "taker_buy_volume": 343387.6, "taker_buy_quote": 26339.6801}, {"ts": 1770195300000, "open": 0.0765, "high": 0.0766, "low": 0.0763, "close": 0.0765, "volume": 76244.2, "quote_volume": 5831.68836, "trades": 49, "taker_buy_volume": 67309.5, "taker_buy_quote": 5148.44031}, {"ts": 1770195360000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 51889.0, "quote_volume": 3974.44272, "trades": 46, "taker_buy_volume": 48523.2, "taker_buy_quote": 3716.87712}, {"ts": 1770195420000, "open": 0.0767, "high": 0.0769, "low": 0.0762, "close": 0.0764, "volume": 392266.9, "quote_volume": 30070.22491, "trades": 219, "taker_buy_volume": 257486.7, "taker_buy_quote": 19759.08636}, {"ts": 1770195480000, "open": 0.0763, "high": 0.0764, "low": 0.0758, "close": 0.076, "volume": 149818.6, "quote_volume": 11413.50726, "trades": 127, "taker_buy_volume": 83120.1, "taker_buy_quote": 6340.50009}, {"ts": 1770195540000, "open": 0.076, "high": 0.0763, "low": 0.0759, "close": 0.0759, "volume": 71745.7, "quote_volume": 5458.41086, "trades": 43, "taker_buy_volume": 38194.5, "taker_buy_quote": 2908.27932}, {"ts": 1770195600000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 47596.0, "quote_volume": 3617.26869, "trades": 29, "taker_buy_volume": 26367.3, "taker_buy_quote": 2005.1358}, {"ts": 1770195660000, "open": 0.0761, "high": 0.0768, "low": 0.0761, "close": 0.0763, "volume": 358052.4, "quote_volume": 27350.38305, "trades": 147, "taker_buy_volume": 267924.0, "taker_buy_quote": 20467.32395}, {"ts": 1770195720000, "open": 0.0762, "high": 0.0765, "low": 0.0762, "close": 0.0762, "volume": 226723.5, "quote_volume": 17309.59631, "trades": 176, "taker_buy_volume": 145076.1, "taker_buy_quote": 11082.08614}, {"ts": 1770195780000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 21413.7, "quote_volume": 1629.78227, "trades": 18, "taker_buy_volume": 1530.0, "taker_buy_quote": 116.433}, {"ts": 1770195840000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 18099.2, "quote_volume": 1376.85038, "trades": 19, "taker_buy_volume": 1961.4, "taker_buy_quote": 149.26254}, {"ts": 1770195900000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 34631.8, "quote_volume": 2639.34874, "trades": 23, "taker_buy_volume": 30133.1, "taker_buy_quote": 2296.5478}, {"ts": 1770195960000, "open": 0.0763, "high": 0.077, "low": 0.0763, "close": 0.0769, "volume": 191863.1, "quote_volume": 14735.55238, "trades": 135, "taker_buy_volume": 127089.5, "taker_buy_quote": 9762.79044}, {"ts": 1770196020000, "open": 0.077, "high": 0.077, "low": 0.0766, "close": 0.0766, "volume": 197548.9, "quote_volume": 15173.56136, "trades": 105, "taker_buy_volume": 42182.2, "taker_buy_quote": 3245.97063}, {"ts": 1770196080000, "open": 0.0766, "high": 0.077, "low": 0.0765, "close": 0.0766, "volume": 180709.2, "quote_volume": 13876.46421, "trades": 80, "taker_buy_volume": 66568.5, "taker_buy_quote": 5113.98902}, {"ts": 1770196140000, "open": 0.0766, "high": 0.0766, "low": 0.0762, "close": 0.0764, "volume": 86454.6, "quote_volume": 6604.2701, "trades": 45, "taker_buy_volume": 10418.4, "taker_buy_quote": 796.18584}, {"ts": 1770196200000, "open": 0.0764, "high": 0.0764, "low": 0.0758, "close": 0.0761, "volume": 137431.8, "quote_volume": 10448.1074, "trades": 93, "taker_buy_volume": 45055.2, "taker_buy_quote": 3424.30336}, {"ts": 1770196260000, "open": 0.076, "high": 0.0765, "low": 0.076, "close": 0.0761, "volume": 151622.9, "quote_volume": 11560.39728, "trades": 103, "taker_buy_volume": 106206.7, "taker_buy_quote": 8097.69407}, {"ts": 1770196320000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 169812.7, "quote_volume": 12909.47176, "trades": 122, "taker_buy_volume": 70443.1, "taker_buy_quote": 5355.97954}, {"ts": 1770196380000, "open": 0.0761, "high": 0.0764, "low": 0.0761, "close": 0.0763, "volume": 141688.0, "quote_volume": 10802.63693, "trades": 101, "taker_buy_volume": 50490.3, "taker_buy_quote": 3848.5067}, {"ts": 1770196440000, "open": 0.0764, "high": 0.0765, "low": 0.0758, "close": 0.0759, "volume": 228710.0, "quote_volume": 17418.0452, "trades": 114, "taker_buy_volume": 56876.4, "taker_buy_quote": 4335.93338}, {"ts": 1770196500000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 11526.8, "quote_volume": 876.12385, "trades": 17, "taker_buy_volume": 6121.9, "taker_buy_quote": 465.35145}, {"ts": 1770196560000, "open": 0.076, "high": 0.0763, "low": 0.076, "close": 0.0761, "volume": 121724.8, "quote_volume": 9266.25675, "trades": 108, "taker_buy_volume": 77104.6, "taker_buy_quote": 5872.08046}, {"ts": 1770196620000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 105788.0, "quote_volume": 8075.56682, "trades": 65, "taker_buy_volume": 69072.2, "taker_buy_quote": 5272.95227}, {"ts": 1770196680000, "open": 0.0763, "high": 0.0768, "low": 0.0763, "close": 0.0768, "volume": 118410.2, "quote_volume": 9071.99647, "trades": 73, "taker_buy_volume": 75803.0, "taker_buy_quote": 5807.18038}, {"ts": 1770196740000, "open": 0.0767, "high": 0.077, "low": 0.0762, "close": 0.0764, "volume": 255687.2, "quote_volume": 19599.8597, "trades": 144, "taker_buy_volume": 120882.3, "taker_buy_quote": 9278.85194}, {"ts": 1770196800000, "open": 0.0763, "high": 0.0766, "low": 0.0763, "close": 0.0764, "volume": 89917.4, "quote_volume": 6872.17813, "trades": 88, "taker_buy_volume": 52538.6, "taker_buy_quote": 4018.26588}, {"ts": 1770196860000, "open": 0.0764, "high": 0.0764, "low": 0.076, "close": 0.0761, "volume": 292095.2, "quote_volume": 22274.71288, "trades": 181, "taker_buy_volume": 137083.0, "taker_buy_quote": 10460.01914}, {"ts": 1770196920000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 44365.9, "quote_volume": 3377.8928, "trades": 31, "taker_buy_volume": 19356.4, "taker_buy_quote": 1474.65316}, {"ts": 1770196980000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 117447.4, "quote_volume": 8959.9214, "trades": 29, "taker_buy_volume": 84510.1, "taker_buy_quote": 6448.10859}, {"ts": 1770197040000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 10686.4, "quote_volume": 815.26697, "trades": 10, "taker_buy_volume": 10254.4, "taker_buy_quote": 782.39177}, {"ts": 1770197100000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 16010.0, "quote_volume": 1220.6217, "trades": 14, "taker_buy_volume": 2670.1, "taker_buy_quote": 203.46162}, {"ts": 1770197160000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 19044.0, "quote_volume": 1447.63121, "trades": 21, "taker_buy_volume": 5877.6, "taker_buy_quote": 447.24109}, {"ts": 1770197220000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 9748.1, "quote_volume": 742.40494, "trades": 22, "taker_buy_volume": 4120.9, "taker_buy_quote": 313.72823}, {"ts": 1770197280000, "open": 0.0762, "high": 0.0764, "low": 0.0761, "close": 0.0763, "volume": 42541.1, "quote_volume": 3245.06858, "trades": 32, "taker_buy_volume": 27163.1, "taker_buy_quote": 2073.2354}, {"ts": 1770197340000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197400000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 64674.4, "quote_volume": 4942.51565, "trades": 42, "taker_buy_volume": 57215.1, "taker_buy_quote": 4373.01861}, {"ts": 1770197460000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 2306.1, "quote_volume": 175.77385, "trades": 13, "taker_buy_volume": 690.3, "taker_buy_quote": 52.65829}, {"ts": 1770197520000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 39366.0, "quote_volume": 3005.06481, "trades": 21, "taker_buy_volume": 15501.2, "taker_buy_quote": 1182.70957}, {"ts": 1770197580000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 35767.4, "quote_volume": 2729.91519, "trades": 35, "taker_buy_volume": 13661.8, "taker_buy_quote": 1043.25791}, {"ts": 1770197640000, "open": 0.0763, "high": 0.0763, "low": 0.076, "close": 0.0762, "volume": 20648.5, "quote_volume": 1573.00989, "trades": 24, "taker_buy_volume": 8366.3, "taker_buy_quote": 637.41746}, {"ts": 1770197700000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 220.4, "quote_volume": 16.79448, "trades": 2, "taker_buy_volume": 121.9, "taker_buy_quote": 9.28878}, {"ts": 1770197760000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 135478.7, "quote_volume": 10314.13237, "trades": 38, "taker_buy_volume": 1581.7, "taker_buy_quote": 120.36737}, {"ts": 1770197820000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 22341.0, "quote_volume": 1700.1501, "trades": 28, "taker_buy_volume": 16677.7, "taker_buy_quote": 1269.17297}, {"ts": 1770197880000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 17094.8, "quote_volume": 1297.72868, "trades": 14, "taker_buy_volume": 3318.6, "taker_buy_quote": 252.06007}, {"ts": 1770197940000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 14925.7, "quote_volume": 1137.33834, "trades": 7, "taker_buy_volume": 14855.7, "taker_buy_quote": 1132.00434}, {"ts": 1770198000000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 1451.0, "quote_volume": 110.67987, "trades": 11, "taker_buy_volume": 1260.3, "taker_buy_quote": 96.12946}, {"ts": 1770198060000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 51270.9, "quote_volume": 3917.01665, "trades": 35, "taker_buy_volume": 9347.3, "taker_buy_quote": 714.22439}, {"ts": 1770198120000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 3859.8, "quote_volume": 294.46274, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198180000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 21645.8, "quote_volume": 1651.57454, "trades": 14, "taker_buy_volume": 9022.6, "taker_buy_quote": 688.42438}, {"ts": 1770198240000, "open": 0.0763, "high": 0.0763, "low": 0.0759, "close": 0.076, "volume": 60508.7, "quote_volume": 4603.73447, "trades": 51, "taker_buy_volume": 24598.2, "taker_buy_quote": 1871.8042}, {"ts": 1770198300000, "open": 0.076, "high": 0.076, "low": 0.0753, "close": 0.0755, "volume": 115067.7, "quote_volume": 8691.26748, "trades": 96, "taker_buy_volume": 45036.0, "taker_buy_quote": 3401.01414}, {"ts": 1770198360000, "open": 0.0755, "high": 0.0755, "low": 0.0751, "close": 0.0751, "volume": 37536.5, "quote_volume": 2828.53362, "trades": 45, "taker_buy_volume": 10531.9, "taker_buy_quote": 793.81274}, {"ts": 1770198420000, "open": 0.0752, "high": 0.0755, "low": 0.0752, "close": 0.0753, "volume": 81964.9, "quote_volume": 6175.95694, "trades": 45, "taker_buy_volume": 61605.5, "taker_buy_quote": 4641.92526}, {"ts": 1770198480000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 6488.3, "quote_volume": 488.42444, "trades": 8, "taker_buy_volume": 2223.8, "taker_buy_quote": 167.45214}, {"ts": 1770198540000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198600000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 49227.8, "quote_volume": 3706.85334, "trades": 16, "taker_buy_volume": 14951.9, "taker_buy_quote": 1125.87807}, {"ts": 1770198660000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198720000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 7555.1, "quote_volume": 568.89903, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198780000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 11518.2, "quote_volume": 868.13491, "trades": 6, "taker_buy_volume": 11518.2, "taker_buy_quote": 868.13491}, {"ts": 1770198840000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 76.5, "quote_volume": 5.7681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198900000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 1768.8, "quote_volume": 133.37945, "trades": 3, "taker_buy_volume": 1768.8, "taker_buy_quote": 133.37945}, {"ts": 1770198960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 16109.0, "quote_volume": 1216.2295, "trades": 10, "taker_buy_volume": 132.4, "taker_buy_quote": 9.9962}, {"ts": 1770199020000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 27953.3, "quote_volume": 2107.33557, "trades": 11, "taker_buy_volume": 24524.8, "taker_buy_quote": 1849.00455}, {"ts": 1770199080000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 37242.0, "quote_volume": 2806.91161, "trades": 13, "taker_buy_volume": 10336.0, "taker_buy_quote": 778.74761}, {"ts": 1770199140000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1906.8, "quote_volume": 143.58204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199200000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 6822.2, "quote_volume": 514.39388, "trades": 4, "taker_buy_volume": 6822.2, "taker_buy_quote": 514.39388}, {"ts": 1770199260000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5549.9, "quote_volume": 419.01745, "trades": 7, "taker_buy_volume": 4290.5, "taker_buy_quote": 323.93275}, {"ts": 1770199380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199440000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 5786.3, "quote_volume": 436.28702, "trades": 13, "taker_buy_volume": 2295.5, "taker_buy_quote": 173.0807}, {"ts": 1770199500000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199560000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 14868.5, "quote_volume": 1121.0849, "trades": 7, "taker_buy_volume": 14797.7, "taker_buy_quote": 1115.74658}, {"ts": 1770199620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199680000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2313.6, "quote_volume": 174.21408, "trades": 6, "taker_buy_volume": 1721.5, "taker_buy_quote": 129.62895}, {"ts": 1770199740000, "open": 0.0753, "high": 0.0753, "low": 0.0747, "close": 0.0748, "volume": 250355.3, "quote_volume": 18767.1149, "trades": 84, "taker_buy_volume": 19511.6, "taker_buy_quote": 1461.44011}, {"ts": 1770199800000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 13426.1, "quote_volume": 1004.7782, "trades": 19, "taker_buy_volume": 1646.9, "taker_buy_quote": 123.35281}, {"ts": 1770199860000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 20469.4, "quote_volume": 1533.33562, "trades": 9, "taker_buy_volume": 1652.2, "taker_buy_quote": 123.915}, {"ts": 1770199920000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 17112.9, "quote_volume": 1281.75621, "trades": 9, "taker_buy_volume": 4770.4, "taker_buy_quote": 357.30296}, {"ts": 1770199980000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 25508.8, "quote_volume": 1911.46832, "trades": 12, "taker_buy_volume": 25092.6, "taker_buy_quote": 1880.26762}, {"ts": 1770200040000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200100000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 144149.3, "quote_volume": 10814.38689, "trades": 43, "taker_buy_volume": 85821.5, "taker_buy_quote": 6436.49596}, {"ts": 1770200160000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 173.6, "quote_volume": 13.03736, "trades": 2, "taker_buy_volume": 173.6, "taker_buy_quote": 13.03736}, {"ts": 1770200220000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 3160.0, "quote_volume": 236.70349, "trades": 7, "taker_buy_volume": 1775.6, "taker_buy_quote": 132.99244}, {"ts": 1770200280000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3122.0, "quote_volume": 234.15, "trades": 5, "taker_buy_volume": 2997.6, "taker_buy_quote": 224.82}, {"ts": 1770200340000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1654.7, "quote_volume": 124.1025, "trades": 2, "taker_buy_volume": 1654.7, "taker_buy_quote": 124.1025}, {"ts": 1770200400000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1066.0, "quote_volume": 79.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200460000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3305.0, "quote_volume": 247.875, "trades": 7, "taker_buy_volume": 3305.0, "taker_buy_quote": 247.875}, {"ts": 1770200520000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 39852.2, "quote_volume": 2986.28063, "trades": 14, "taker_buy_volume": 3178.9, "taker_buy_quote": 238.4175}, {"ts": 1770200580000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 615.9, "quote_volume": 46.13091, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200640000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 9634.1, "quote_volume": 721.59409, "trades": 4, "taker_buy_volume": 2717.6, "taker_buy_quote": 203.54824}, {"ts": 1770200700000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 5828.6, "quote_volume": 436.04069, "trades": 6, "taker_buy_volume": 614.1, "taker_buy_quote": 45.99609}, {"ts": 1770200760000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 249.2, "quote_volume": 18.65259, "trades": 2, "taker_buy_volume": 249.2, "taker_buy_quote": 18.65259}, {"ts": 1770200820000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1310.9, "quote_volume": 98.18641, "trades": 6, "taker_buy_volume": 243.2, "taker_buy_quote": 18.21568}, {"ts": 1770200880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1601.2, "quote_volume": 119.92988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 190.6, "quote_volume": 14.27594, "trades": 2, "taker_buy_volume": 190.6, "taker_buy_quote": 14.27594}, {"ts": 1770201000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201060000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 190.6, "quote_volume": 14.295, "trades": 2, "taker_buy_volume": 190.6, "taker_buy_quote": 14.295}, {"ts": 1770201120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1525.0, "quote_volume": 114.375, "trades": 6, "taker_buy_volume": 193.0, "taker_buy_quote": 14.475}, {"ts": 1770201180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201240000, "open": 0.0749, "high": 0.0749, "low": 0.0744, "close": 0.0746, "volume": 186242.2, "quote_volume": 13891.42439, "trades": 109, "taker_buy_volume": 84745.6, "taker_buy_quote": 6318.58944}, {"ts": 1770201300000, "open": 0.0747, "high": 0.0747, "low": 0.0744, "close": 0.0744, "volume": 10702.5, "quote_volume": 797.51524, "trades": 17, "taker_buy_volume": 3016.7, "taker_buy_quote": 224.53074}, {"ts": 1770201360000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 26636.8, "quote_volume": 1984.4416, "trades": 31, "taker_buy_volume": 13716.0, "taker_buy_quote": 1021.842}, {"ts": 1770201420000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 2941.3, "quote_volume": 219.32088, "trades": 16, "taker_buy_volume": 2465.9, "taker_buy_quote": 183.93196}, {"ts": 1770201480000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 29296.9, "quote_volume": 2184.35504, "trades": 30, "taker_buy_volume": 24786.4, "taker_buy_quote": 1848.15048}, {"ts": 1770201540000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201600000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 127.3, "quote_volume": 9.49658, "trades": 2, "taker_buy_volume": 127.3, "taker_buy_quote": 9.49658}, {"ts": 1770201660000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 38408.7, "quote_volume": 2865.1322, "trades": 28, "taker_buy_volume": 22414.5, "taker_buy_quote": 1672.1217}, {"ts": 1770201720000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 4408.5, "quote_volume": 328.81674, "trades": 10, "taker_buy_volume": 193.0, "taker_buy_quote": 14.3978}, {"ts": 1770201780000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 31757.6, "quote_volume": 2365.97985, "trades": 36, "taker_buy_volume": 13835.2, "taker_buy_quote": 1030.74158}, {"ts": 1770201840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2768.7, "quote_volume": 206.26815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201900000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1721.7, "quote_volume": 128.26665, "trades": 3, "taker_buy_volume": 1721.7, "taker_buy_quote": 128.26665}, {"ts": 1770201960000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4418.3, "quote_volume": 329.60518, "trades": 14, "taker_buy_volume": 3855.5, "taker_buy_quote": 287.6203}, {"ts": 1770202020000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 25908.8, "quote_volume": 1933.00529, "trades": 18, "taker_buy_volume": 841.4, "taker_buy_quote": 62.84544}, {"ts": 1770202080000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 2926.4, "quote_volume": 218.03635, "trades": 13, "taker_buy_volume": 2520.0, "taker_buy_quote": 187.75239}, {"ts": 1770202140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3401.4, "quote_volume": 253.06416, "trades": 5, "taker_buy_volume": 1672.6, "taker_buy_quote": 124.44144}, {"ts": 1770202200000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 132.2, "quote_volume": 9.82246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202260000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202320000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0747, "volume": 72694.4, "quote_volume": 5419.86125, "trades": 36, "taker_buy_volume": 65630.1, "taker_buy_quote": 4892.86447}, {"ts": 1770202380000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 11652.5, "quote_volume": 869.57196, "trades": 12, "taker_buy_volume": 7458.7, "taker_buy_quote": 556.46047}, {"ts": 1770202440000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 7293.1, "quote_volume": 544.79457, "trades": 8, "taker_buy_volume": 7293.1, "taker_buy_quote": 544.79457}, {"ts": 1770202500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 29796.9, "quote_volume": 2228.80812, "trades": 8, "taker_buy_volume": 27805.4, "taker_buy_quote": 2079.84392}, {"ts": 1770202620000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 7366.5, "quote_volume": 551.29595, "trades": 3, "taker_buy_volume": 2817.5, "taker_buy_quote": 211.03075}, {"ts": 1770202680000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 24548.9, "quote_volume": 1836.25772, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2822.1, "quote_volume": 211.09308, "trades": 2, "taker_buy_volume": 2822.1, "taker_buy_quote": 211.09308}, {"ts": 1770202860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 6153.0, "quote_volume": 460.2444, "trades": 3, "taker_buy_volume": 5909.5, "taker_buy_quote": 442.0306}, {"ts": 1770202920000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 12434.6, "quote_volume": 928.19662, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202980000, "open": 0.0747, "high": 0.0747, "low": 0.0744, "close": 0.0746, "volume": 189143.5, "quote_volume": 14087.15118, "trades": 131, "taker_buy_volume": 95323.8, "taker_buy_quote": 7102.62946}, {"ts": 1770203040000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 15204.8, "quote_volume": 1135.12815, "trades": 21, "taker_buy_volume": 2314.6, "taker_buy_quote": 172.90062}, {"ts": 1770203100000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 24013.6, "quote_volume": 1790.81654, "trades": 28, "taker_buy_volume": 18608.9, "taker_buy_quote": 1388.1386}, {"ts": 1770203160000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 99862.0, "quote_volume": 7433.08339, "trades": 54, "taker_buy_volume": 33505.9, "taker_buy_quote": 2496.18955}, {"ts": 1770203220000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 21730.6, "quote_volume": 1618.20327, "trades": 20, "taker_buy_volume": 1650.8, "taker_buy_quote": 122.9846}, {"ts": 1770203280000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 10622.0, "quote_volume": 791.16481, "trades": 4, "taker_buy_volume": 8880.1, "taker_buy_quote": 661.56745}, {"ts": 1770203340000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 305229.1, "quote_volume": 22710.08163, "trades": 63, "taker_buy_volume": 3423.6, "taker_buy_quote": 255.0582}, {"ts": 1770203400000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 22222.3, "quote_volume": 1653.33912, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203460000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 34425.3, "quote_volume": 2564.46074, "trades": 33, "taker_buy_volume": 30479.6, "taker_buy_quote": 2270.77642}, {"ts": 1770203520000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 20940.6, "quote_volume": 1558.84225, "trades": 8, "taker_buy_volume": 2858.9, "taker_buy_quote": 212.98805}, {"ts": 1770203580000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 27091.7, "quote_volume": 2018.15579, "trades": 19, "taker_buy_volume": 5262.2, "taker_buy_quote": 392.0473}, {"ts": 1770203640000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203700000, "open": 0.0746, "high": 0.0749, "low": 0.0746, "close": 0.0747, "volume": 24435.2, "quote_volume": 1824.59931, "trades": 17, "taker_buy_volume": 18092.8, "taker_buy_quote": 1350.25839}, {"ts": 1770203760000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2697.2, "quote_volume": 201.48084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203820000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203880000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 29240.9, "quote_volume": 2178.76979, "trades": 33, "taker_buy_volume": 2701.1, "taker_buy_quote": 201.23195}, {"ts": 1770203940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 5135.3, "quote_volume": 383.09338, "trades": 9, "taker_buy_volume": 3928.3, "taker_buy_quote": 293.05118}, {"ts": 1770204060000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 17659.7, "quote_volume": 1319.17959, "trades": 15, "taker_buy_volume": 10613.7, "taker_buy_quote": 792.84339}, {"ts": 1770204120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 18406.9, "quote_volume": 1374.99543, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204180000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 9346.6, "quote_volume": 698.19102, "trades": 15, "taker_buy_volume": 4998.4, "taker_buy_quote": 373.38048}, {"ts": 1770204240000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 7785.2, "quote_volume": 582.61191, "trades": 10, "taker_buy_volume": 5000.0, "taker_buy_quote": 374.27895}, {"ts": 1770204300000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 5999.6, "quote_volume": 448.77008, "trades": 5, "taker_buy_volume": 1653.0, "taker_buy_quote": 123.6444}, {"ts": 1770204360000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 7895.5, "quote_volume": 590.53903, "trades": 18, "taker_buy_volume": 5746.2, "taker_buy_quote": 429.94671}, {"ts": 1770204420000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 6415.7, "quote_volume": 480.14762, "trades": 9, "taker_buy_volume": 5854.5, "taker_buy_quote": 438.16986}, {"ts": 1770204480000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 9294.3, "quote_volume": 694.81708, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204540000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1653.0, "quote_volume": 123.4791, "trades": 2, "taker_buy_volume": 1653.0, "taker_buy_quote": 123.4791}, {"ts": 1770204600000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 80.3, "quote_volume": 5.99841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204660000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 9523.5, "quote_volume": 712.74169, "trades": 18, "taker_buy_volume": 3778.7, "taker_buy_quote": 282.81196}, {"ts": 1770204720000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 8403.5, "quote_volume": 628.88284, "trades": 11, "taker_buy_volume": 2528.7, "taker_buy_quote": 189.39963}, {"ts": 1770204780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 13485.6, "quote_volume": 1008.72288, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 13472.4, "quote_volume": 1009.08276, "trades": 20, "taker_buy_volume": 5243.8, "taker_buy_quote": 392.76062}, {"ts": 1770204900000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 16268.2, "quote_volume": 1218.47546, "trades": 14, "taker_buy_volume": 2703.5, "taker_buy_quote": 202.49215}, {"ts": 1770204960000, "open": 0.0749, "high": 0.0755, "low": 0.0749, "close": 0.0753, "volume": 123603.3, "quote_volume": 9278.45407, "trades": 141, "taker_buy_volume": 63500.5, "taker_buy_quote": 4770.19642}, {"ts": 1770205020000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 25406.5, "quote_volume": 1910.81748, "trades": 26, "taker_buy_volume": 10324.6, "taker_buy_quote": 777.44238}, {"ts": 1770205080000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 10529.7, "quote_volume": 791.37156, "trades": 19, "taker_buy_volume": 9088.7, "taker_buy_quote": 683.26881}, {"ts": 1770205140000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 22421.2, "quote_volume": 1683.83212, "trades": 18, "taker_buy_volume": 913.1, "taker_buy_quote": 68.57381}, {"ts": 1770205200000, "open": 0.0749, "high": 0.0749, "low": 0.0746, "close": 0.0747, "volume": 275690.9, "quote_volume": 20595.1257, "trades": 118, "taker_buy_volume": 6004.5, "taker_buy_quote": 448.78199}, {"ts": 1770205260000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 48451.8, "quote_volume": 3617.96608, "trades": 54, "taker_buy_volume": 6665.8, "taker_buy_quote": 497.82151}, {"ts": 1770205320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 6012.2, "quote_volume": 449.11134, "trades": 13, "taker_buy_volume": 4361.5, "taker_buy_quote": 325.80405}, {"ts": 1770205380000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 2318.6, "quote_volume": 173.332, "trades": 8, "taker_buy_volume": 2318.6, "taker_buy_quote": 173.332}, {"ts": 1770205440000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 9079.6, "quote_volume": 679.15408, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205500000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 5657.4, "quote_volume": 423.17352, "trades": 10, "taker_buy_volume": 2281.9, "taker_buy_quote": 170.68612}, {"ts": 1770205560000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 15103.8, "quote_volume": 1131.27462, "trades": 13, "taker_buy_volume": 14761.2, "taker_buy_quote": 1105.61388}, {"ts": 1770205620000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 5145.0, "quote_volume": 385.3605, "trades": 5, "taker_buy_volume": 5145.0, "taker_buy_quote": 385.3605}, {"ts": 1770205680000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3913.8, "quote_volume": 293.535, "trades": 9, "taker_buy_volume": 2726.9, "taker_buy_quote": 204.5175}, {"ts": 1770205740000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 22603.9, "quote_volume": 1692.87557, "trades": 13, "taker_buy_volume": 3834.3, "taker_buy_quote": 287.18907}, {"ts": 1770205800000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 34021.6, "quote_volume": 2551.62, "trades": 18, "taker_buy_volume": 30676.8, "taker_buy_quote": 2300.76}, {"ts": 1770205860000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 1208.3, "quote_volume": 90.61539, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3587.0, "quote_volume": 268.3076, "trades": 8, "taker_buy_volume": 3444.4, "taker_buy_quote": 257.64112}, {"ts": 1770205980000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 4523.4, "quote_volume": 338.80266, "trades": 7, "taker_buy_volume": 4523.4, "taker_buy_quote": 338.80266}, {"ts": 1770206040000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 71.3, "quote_volume": 5.34037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4926.0, "quote_volume": 368.4648, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206160000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3860.5, "quote_volume": 288.7654, "trades": 4, "taker_buy_volume": 3860.5, "taker_buy_quote": 288.7654}, {"ts": 1770206220000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206280000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 14741.5, "quote_volume": 1104.13835, "trades": 15, "taker_buy_volume": 2890.7, "taker_buy_quote": 216.51343}, {"ts": 1770206400000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 9464.2, "quote_volume": 707.92216, "trades": 17, "taker_buy_volume": 7630.5, "taker_buy_quote": 570.7614}, {"ts": 1770206460000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 123.5, "quote_volume": 9.2378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206520000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 14149.5, "quote_volume": 1057.14714, "trades": 34, "taker_buy_volume": 7082.2, "taker_buy_quote": 529.21269}, {"ts": 1770206580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 19840.9, "quote_volume": 1484.09932, "trades": 12, "taker_buy_volume": 19840.9, "taker_buy_quote": 1484.09932}, {"ts": 1770206640000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 11481.4, "quote_volume": 859.91036, "trades": 21, "taker_buy_volume": 4974.0, "taker_buy_quote": 372.5526}, {"ts": 1770206700000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2740.9, "quote_volume": 205.5675, "trades": 7, "taker_buy_volume": 757.8, "taker_buy_quote": 56.835}, {"ts": 1770206760000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 647.0, "quote_volume": 48.525, "trades": 7, "taker_buy_volume": 385.1, "taker_buy_quote": 28.8825}, {"ts": 1770206820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 332.5, "quote_volume": 24.9375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206880000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206940000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 4413.6, "quote_volume": 331.02, "trades": 9, "taker_buy_volume": 2812.4, "taker_buy_quote": 210.93}, {"ts": 1770207000000, "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.0748, "volume": 19858.3, "quote_volume": 1485.42018, "trades": 31, "taker_buy_volume": 10178.5, "taker_buy_quote": 761.3518}, {"ts": 1770207060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207120000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 7268.2, "quote_volume": 544.38818, "trades": 7, "taker_buy_volume": 7268.2, "taker_buy_quote": 544.38818}, {"ts": 1770207180000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3616.6, "quote_volume": 270.52168, "trades": 7, "taker_buy_volume": 241.0, "taker_buy_quote": 18.0268}, {"ts": 1770207240000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 174531.3, "quote_volume": 13085.09705, "trades": 30, "taker_buy_volume": 117240.0, "taker_buy_quote": 8788.77088}, {"ts": 1770207300000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 4648.4, "quote_volume": 348.63, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207360000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 37948.8, "quote_volume": 2842.24605, "trades": 9, "taker_buy_volume": 3849.9, "taker_buy_quote": 288.35751}, {"ts": 1770207420000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 2617.5, "quote_volume": 196.0385, "trades": 2, "taker_buy_volume": 2617.5, "taker_buy_quote": 196.0385}, {"ts": 1770207480000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 18580.0, "quote_volume": 1388.19774, "trades": 15, "taker_buy_volume": 8091.6, "taker_buy_quote": 604.44252}, {"ts": 1770207540000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 15832.2, "quote_volume": 1184.24856, "trades": 6, "taker_buy_volume": 14182.0, "taker_buy_quote": 1060.8136}, {"ts": 1770207600000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 14120.6, "quote_volume": 1056.22088, "trades": 11, "taker_buy_volume": 5532.9, "taker_buy_quote": 413.86092}, {"ts": 1770207660000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 37795.3, "quote_volume": 2830.86797, "trades": 13, "taker_buy_volume": 33566.1, "taker_buy_quote": 2514.10089}, {"ts": 1770207780000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 36425.5, "quote_volume": 2735.05214, "trades": 12, "taker_buy_volume": 35745.4, "taker_buy_quote": 2684.04464}, {"ts": 1770207840000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 637.3, "quote_volume": 47.7164, "trades": 5, "taker_buy_volume": 173.7, "taker_buy_quote": 12.99276}, {"ts": 1770207900000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1530.0, "quote_volume": 114.291, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208020000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 13285.9, "quote_volume": 991.75224, "trades": 13, "taker_buy_volume": 5333.5, "taker_buy_quote": 397.8791}, {"ts": 1770208080000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 102483.7, "quote_volume": 7644.63521, "trades": 34, "taker_buy_volume": 66676.9, "taker_buy_quote": 4974.09674}, {"ts": 1770208140000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208200000, "open": 0.0746, "high": 0.0749, "low": 0.0746, "close": 0.0748, "volume": 19856.4, "quote_volume": 1483.82322, "trades": 13, "taker_buy_volume": 19856.4, "taker_buy_quote": 1483.82322}, {"ts": 1770208260000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 10704.9, "quote_volume": 800.45118, "trades": 13, "taker_buy_volume": 9261.3, "taker_buy_quote": 692.61426}, {"ts": 1770208320000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208380000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 246.1, "quote_volume": 18.40828, "trades": 2, "taker_buy_volume": 246.1, "taker_buy_quote": 18.40828}, {"ts": 1770208440000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2207.4, "quote_volume": 165.11352, "trades": 4, "taker_buy_volume": 2088.5, "taker_buy_quote": 156.2198}, {"ts": 1770208500000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 927.5, "quote_volume": 69.377, "trades": 5, "taker_buy_volume": 927.5, "taker_buy_quote": 69.377}, {"ts": 1770208560000, "open": 0.0747, "high": 0.0747, "low": 0.0744, "close": 0.0745, "volume": 66183.5, "quote_volume": 4931.86836, "trades": 42, "taker_buy_volume": 46932.9, "taker_buy_quote": 3497.12884}, {"ts": 1770208620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 20953.1, "quote_volume": 1561.00595, "trades": 5, "taker_buy_volume": 121.8, "taker_buy_quote": 9.0741}, {"ts": 1770208680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 85.0, "quote_volume": 6.3325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1639.3, "quote_volume": 122.12785, "trades": 12, "taker_buy_volume": 1639.3, "taker_buy_quote": 122.12785}, {"ts": 1770208800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 43115.6, "quote_volume": 3216.42376, "trades": 11, "taker_buy_volume": 21447.7, "taker_buy_quote": 1599.99842}, {"ts": 1770208860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 14558.5, "quote_volume": 1086.0641, "trades": 12, "taker_buy_volume": 5620.6, "taker_buy_quote": 419.29676}, {"ts": 1770208920000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208980000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209040000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209100000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 12012.3, "quote_volume": 896.11758, "trades": 15, "taker_buy_volume": 8372.2, "taker_buy_quote": 624.56612}, {"ts": 1770209160000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 45483.8, "quote_volume": 3393.09148, "trades": 24, "taker_buy_volume": 22889.4, "taker_buy_quote": 1707.54924}, {"ts": 1770209280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209340000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 5863.3, "quote_volume": 437.81638, "trades": 8, "taker_buy_volume": 4142.0, "taker_buy_quote": 309.4074}, {"ts": 1770209400000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 72796.0, "quote_volume": 5430.5816, "trades": 38, "taker_buy_volume": 2062.2, "taker_buy_quote": 153.84012}, {"ts": 1770209460000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 15758.9, "quote_volume": 1175.61394, "trades": 21, "taker_buy_volume": 143.0, "taker_buy_quote": 10.6678}, {"ts": 1770209520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 7733.1, "quote_volume": 576.88926, "trades": 13, "taker_buy_volume": 2845.0, "taker_buy_quote": 212.237}, {"ts": 1770209580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 13745.1, "quote_volume": 1025.38446, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 13230.7, "quote_volume": 987.01022, "trades": 22, "taker_buy_volume": 1651.2, "taker_buy_quote": 123.17952}, {"ts": 1770209880000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 28856.5, "quote_volume": 2151.58212, "trades": 65, "taker_buy_volume": 17329.4, "taker_buy_quote": 1292.38976}, {"ts": 1770209940000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 10874.6, "quote_volume": 811.24516, "trades": 22, "taker_buy_volume": 10681.1, "taker_buy_quote": 796.81006}, {"ts": 1770210000000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 4343.7, "quote_volume": 323.69083, "trades": 19, "taker_buy_volume": 1594.5, "taker_buy_quote": 118.80955}, {"ts": 1770210060000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210180000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 37626.8, "quote_volume": 2803.1966, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210240000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 66666.5, "quote_volume": 4962.40087, "trades": 27, "taker_buy_volume": 21920.3, "taker_buy_quote": 1633.06235}, {"ts": 1770210300000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 58192.4, "quote_volume": 4330.18341, "trades": 21, "taker_buy_volume": 5038.3, "taker_buy_quote": 375.35335}, {"ts": 1770210360000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 15184.2, "quote_volume": 1131.2229, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210420000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 819.3, "quote_volume": 61.02442, "trades": 3, "taker_buy_volume": 685.0, "taker_buy_quote": 51.0325}, {"ts": 1770210480000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 48600.5, "quote_volume": 3625.5973, "trades": 19, "taker_buy_volume": 9249.8, "taker_buy_quote": 690.03508}, {"ts": 1770210540000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 408.5, "quote_volume": 30.4741, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210600000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210660000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210720000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 16849.1, "quote_volume": 1256.94286, "trades": 8, "taker_buy_volume": 16485.2, "taker_buy_quote": 1229.79592}, {"ts": 1770210780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 670.2, "quote_volume": 49.99692, "trades": 2, "taker_buy_volume": 670.2, "taker_buy_quote": 49.99692}, {"ts": 1770210840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 23178.9, "quote_volume": 1726.82805, "trades": 13, "taker_buy_volume": 18284.0, "taker_buy_quote": 1362.158}, {"ts": 1770210900000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3508.6, "quote_volume": 261.3907, "trades": 5, "taker_buy_volume": 3508.6, "taker_buy_quote": 261.3907}, {"ts": 1770210960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 151560.9, "quote_volume": 11276.13096, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211020000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 8890.6, "quote_volume": 661.46064, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3202.0, "quote_volume": 238.2288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211140000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 12962.4, "quote_volume": 964.45806, "trades": 9, "taker_buy_volume": 555.0, "taker_buy_quote": 41.3475}, {"ts": 1770211200000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 843296.1, "quote_volume": 62736.37984, "trades": 130, "taker_buy_volume": 23708.6, "taker_buy_quote": 1760.54586}, {"ts": 1770211260000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 4855.9, "quote_volume": 360.60612, "trades": 10, "taker_buy_volume": 4731.3, "taker_buy_quote": 351.34834}, {"ts": 1770211320000, "open": 0.0742, "high": 0.0742, "low": 0.0739, "close": 0.074, "volume": 76930.8, "quote_volume": 5691.87633, "trades": 51, "taker_buy_volume": 28986.3, "taker_buy_quote": 2146.84383}, {"ts": 1770211380000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 19335.8, "quote_volume": 1430.90461, "trades": 10, "taker_buy_volume": 15847.3, "taker_buy_quote": 1172.75561}, {"ts": 1770211440000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 51495.7, "quote_volume": 3808.49063, "trades": 28, "taker_buy_volume": 29584.0, "taker_buy_quote": 2189.216}, {"ts": 1770211500000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 30984.2, "quote_volume": 2294.48639, "trades": 25, "taker_buy_volume": 29804.3, "taker_buy_quote": 2206.93781}, {"ts": 1770211560000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 1088.8, "quote_volume": 80.69255, "trades": 4, "taker_buy_volume": 119.6, "taker_buy_quote": 8.86236}, {"ts": 1770211620000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4601.6, "quote_volume": 340.5184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211680000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 55065.2, "quote_volume": 4069.41275, "trades": 25, "taker_buy_volume": 122.9, "taker_buy_quote": 9.0946}, {"ts": 1770211740000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3331.3, "quote_volume": 246.18307, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211800000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 13614.3, "quote_volume": 1006.09677, "trades": 3, "taker_buy_volume": 13614.3, "taker_buy_quote": 1006.09677}, {"ts": 1770211860000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 27584.9, "quote_volume": 2043.00401, "trades": 17, "taker_buy_volume": 27584.9, "taker_buy_quote": 2043.00401}, {"ts": 1770211920000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 4558.5, "quote_volume": 338.37187, "trades": 10, "taker_buy_volume": 3404.3, "taker_buy_quote": 252.71811}, {"ts": 1770211980000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 3665.8, "quote_volume": 272.19987, "trades": 18, "taker_buy_volume": 317.9, "taker_buy_quote": 23.60033}, {"ts": 1770212040000, "open": 0.0742, "high": 0.0743, "low": 0.074, "close": 0.0742, "volume": 56842.6, "quote_volume": 4217.09663, "trades": 71, "taker_buy_volume": 39270.9, "taker_buy_quote": 2912.88528}, {"ts": 1770212100000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212160000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 51242.3, "quote_volume": 3789.33644, "trades": 41, "taker_buy_volume": 22578.7, "taker_buy_quote": 1670.49102}, {"ts": 1770212220000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 920.5, "quote_volume": 67.98175, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1747.4, "quote_volume": 128.95812, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212340000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 18660.2, "quote_volume": 1375.44345, "trades": 9, "taker_buy_volume": 192.4, "taker_buy_quote": 14.19912}, {"ts": 1770212400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 837.1, "quote_volume": 61.77798, "trades": 4, "taker_buy_volume": 764.7, "taker_buy_quote": 56.43486}, {"ts": 1770212460000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 7506.7, "quote_volume": 554.71379, "trades": 13, "taker_buy_volume": 5995.4, "taker_buy_quote": 443.02872}, {"ts": 1770212520000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1188.8, "quote_volume": 87.85232, "trades": 3, "taker_buy_volume": 1188.8, "taker_buy_quote": 87.85232}, {"ts": 1770212580000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 529.2, "quote_volume": 39.10788, "trades": 6, "taker_buy_volume": 384.6, "taker_buy_quote": 28.42194}, {"ts": 1770212640000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 4587.5, "quote_volume": 338.56473, "trades": 9, "taker_buy_volume": 4443.0, "taker_buy_quote": 327.8934}, {"ts": 1770212700000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 32623.5, "quote_volume": 2405.03379, "trades": 24, "taker_buy_volume": 19177.4, "taker_buy_quote": 1413.63073}, {"ts": 1770212760000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 23010.4, "quote_volume": 1697.94964, "trades": 22, "taker_buy_volume": 8712.7, "taker_buy_quote": 643.01696}, {"ts": 1770212820000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 560.2, "quote_volume": 41.33305, "trades": 5, "taker_buy_volume": 195.4, "taker_buy_quote": 14.44006}, {"ts": 1770212880000, "open": 0.0736, "high": 0.0736, "low": 0.0733, "close": 0.0733, "volume": 82321.4, "quote_volume": 6041.83843, "trades": 71, "taker_buy_volume": 29917.0, "taker_buy_quote": 2195.26156}, {"ts": 1770212940000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 134227.1, "quote_volume": 9842.46892, "trades": 60, "taker_buy_volume": 53344.6, "taker_buy_quote": 3913.13803}, {"ts": 1770213000000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 34092.1, "quote_volume": 2496.11564, "trades": 26, "taker_buy_volume": 5865.7, "taker_buy_quote": 429.93118}, {"ts": 1770213060000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 14212.0, "quote_volume": 1039.43075, "trades": 20, "taker_buy_volume": 10063.1, "taker_buy_quote": 735.73127}, {"ts": 1770213120000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 14188.3, "quote_volume": 1040.8339, "trades": 7, "taker_buy_volume": 14067.0, "taker_buy_quote": 1031.93048}, {"ts": 1770213180000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 28329.4, "quote_volume": 2076.43203, "trades": 25, "taker_buy_volume": 9064.2, "taker_buy_quote": 664.3818}, {"ts": 1770213240000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 25877.9, "quote_volume": 1899.79656, "trades": 15, "taker_buy_volume": 14027.8, "taker_buy_quote": 1030.87823}, {"ts": 1770213300000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 2999.1, "quote_volume": 220.24493, "trades": 8, "taker_buy_volume": 1230.7, "taker_buy_quote": 90.44437}, {"ts": 1770213360000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 204.7, "quote_volume": 15.00451, "trades": 2, "taker_buy_volume": 82.1, "taker_buy_quote": 6.01793}, {"ts": 1770213420000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770213480000, "open": 0.0732, "high": 0.0732, "low": 0.0729, "close": 0.073, "volume": 67235.1, "quote_volume": 4910.89308, "trades": 32, "taker_buy_volume": 11408.6, "taker_buy_quote": 832.85216}, {"ts": 1770213540000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 904.6, "quote_volume": 66.11425, "trades": 6, "taker_buy_volume": 541.1, "taker_buy_quote": 39.5424}, {"ts": 1770213600000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 2766.2, "quote_volume": 201.94561, "trades": 13, "taker_buy_volume": 623.0, "taker_buy_quote": 45.49201}, {"ts": 1770213660000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 14844.2, "quote_volume": 1086.57469, "trades": 17, "taker_buy_volume": 14844.2, "taker_buy_quote": 1086.57469}, {"ts": 1770213720000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 30269.0, "quote_volume": 2212.68795, "trades": 30, "taker_buy_volume": 3204.3, "taker_buy_quote": 234.24625}, {"ts": 1770213780000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 18427.0, "quote_volume": 1350.58007, "trades": 15, "taker_buy_volume": 15247.0, "taker_buy_quote": 1117.48607}, {"ts": 1770213840000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 409.2, "quote_volume": 29.99436, "trades": 2, "taker_buy_volume": 409.2, "taker_buy_quote": 29.99436}, {"ts": 1770213900000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 31290.2, "quote_volume": 2293.57166, "trades": 34, "taker_buy_volume": 18104.8, "taker_buy_quote": 1327.08184}, {"ts": 1770213960000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 57276.1, "quote_volume": 4198.33813, "trades": 29, "taker_buy_volume": 1995.2, "taker_buy_quote": 146.24816}, {"ts": 1770214020000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 130.6, "quote_volume": 9.57298, "trades": 3, "taker_buy_volume": 130.6, "taker_buy_quote": 9.57298}, {"ts": 1770214080000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 5372.4, "quote_volume": 393.02538, "trades": 17, "taker_buy_volume": 402.3, "taker_buy_quote": 29.48859}, {"ts": 1770214140000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 7755.4, "quote_volume": 566.1442, "trades": 11, "taker_buy_volume": 6035.4, "taker_buy_quote": 440.5842}, {"ts": 1770214200000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 18888.9, "quote_volume": 1378.8897, "trades": 14, "taker_buy_volume": 17212.4, "taker_buy_quote": 1256.5052}, {"ts": 1770214260000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 6788.2, "quote_volume": 495.5386, "trades": 4, "taker_buy_volume": 6788.2, "taker_buy_quote": 495.5386}, {"ts": 1770214320000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2185.1, "quote_volume": 159.73081, "trades": 8, "taker_buy_volume": 1991.3, "taker_buy_quote": 145.56403}, {"ts": 1770214380000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 27517.3, "quote_volume": 2014.26636, "trades": 25, "taker_buy_volume": 17021.2, "taker_buy_quote": 1245.95184}, {"ts": 1770214440000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3162.5, "quote_volume": 231.495, "trades": 6, "taker_buy_volume": 3089.5, "taker_buy_quote": 226.1514}, {"ts": 1770214500000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 12858.3, "quote_volume": 941.22756, "trades": 25, "taker_buy_volume": 6221.8, "taker_buy_quote": 455.43576}, {"ts": 1770214560000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 1753.3, "quote_volume": 128.15624, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214620000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 120.1, "quote_volume": 8.7673, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214680000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 2218.3, "quote_volume": 162.16631, "trades": 6, "taker_buy_volume": 2131.4, "taker_buy_quote": 155.80523}, {"ts": 1770214740000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 486.6, "quote_volume": 35.61912, "trades": 5, "taker_buy_volume": 243.8, "taker_buy_quote": 17.84616}, {"ts": 1770214800000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 486.4, "quote_volume": 35.5678, "trades": 4, "taker_buy_volume": 245.0, "taker_buy_quote": 17.9095}, {"ts": 1770214860000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 4680.6, "quote_volume": 342.18789, "trades": 9, "taker_buy_volume": 3062.8, "taker_buy_quote": 223.91482}, {"ts": 1770214920000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 15368.7, "quote_volume": 1121.9151, "trades": 12, "taker_buy_volume": 14300.6, "taker_buy_quote": 1043.9438}, {"ts": 1770214980000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 3468.6, "quote_volume": 253.22263, "trades": 5, "taker_buy_volume": 3468.6, "taker_buy_quote": 253.22263}, {"ts": 1770215040000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215100000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1653.2, "quote_volume": 120.51828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215160000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 490.8, "quote_volume": 35.77932, "trades": 4, "taker_buy_volume": 365.9, "taker_buy_quote": 26.67411}, {"ts": 1770215220000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215280000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1650.8, "quote_volume": 120.5084, "trades": 2, "taker_buy_volume": 1650.8, "taker_buy_quote": 120.5084}, {"ts": 1770215340000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 593.0, "quote_volume": 43.289, "trades": 3, "taker_buy_volume": 123.3, "taker_buy_quote": 9.0009}, {"ts": 1770215400000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 3656.3, "quote_volume": 267.07055, "trades": 22, "taker_buy_volume": 891.9, "taker_buy_quote": 65.12065}, {"ts": 1770215460000, "open": 0.0729, "high": 0.0729, "low": 0.0725, "close": 0.0728, "volume": 25779.3, "quote_volume": 1874.04622, "trades": 72, "taker_buy_volume": 15211.7, "taker_buy_quote": 1105.92964}, {"ts": 1770215520000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 6993.0, "quote_volume": 507.12628, "trades": 27, "taker_buy_volume": 2113.4, "taker_buy_quote": 153.26077}, {"ts": 1770215580000, "open": 0.0725, "high": 0.0728, "low": 0.0724, "close": 0.0724, "volume": 62080.4, "quote_volume": 4507.46839, "trades": 54, "taker_buy_volume": 49643.3, "taker_buy_quote": 3604.3718}, {"ts": 1770215640000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 12079.7, "quote_volume": 875.80262, "trades": 18, "taker_buy_volume": 10278.3, "taker_buy_quote": 745.20112}, {"ts": 1770215700000, "open": 0.0725, "high": 0.0731, "low": 0.0725, "close": 0.0731, "volume": 68127.4, "quote_volume": 4953.66569, "trades": 66, "taker_buy_volume": 51554.9, "taker_buy_quote": 3747.7529}, {"ts": 1770215760000, "open": 0.0731, "high": 0.0737, "low": 0.0731, "close": 0.0734, "volume": 150888.9, "quote_volume": 11086.20818, "trades": 106, "taker_buy_volume": 97632.4, "taker_buy_quote": 7170.88342}, {"ts": 1770215820000, "open": 0.0735, "high": 0.0737, "low": 0.0731, "close": 0.0733, "volume": 33161.4, "quote_volume": 2438.22907, "trades": 30, "taker_buy_volume": 20073.7, "taker_buy_quote": 1476.79045}, {"ts": 1770215880000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 46908.6, "quote_volume": 3443.99813, "trades": 52, "taker_buy_volume": 31886.2, "taker_buy_quote": 2341.9902}, {"ts": 1770215940000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 16182.8, "quote_volume": 1186.05206, "trades": 27, "taker_buy_volume": 7702.0, "taker_buy_quote": 564.5138}, {"ts": 1770216000000, "open": 0.0733, "high": 0.0735, "low": 0.073, "close": 0.073, "volume": 124656.9, "quote_volume": 9119.85856, "trades": 79, "taker_buy_volume": 28442.5, "taker_buy_quote": 2080.155}, {"ts": 1770216060000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 23264.5, "quote_volume": 1700.29767, "trades": 21, "taker_buy_volume": 4691.0, "taker_buy_quote": 342.60353}, {"ts": 1770216120000, "open": 0.073, "high": 0.0734, "low": 0.073, "close": 0.0734, "volume": 58720.7, "quote_volume": 4304.85285, "trades": 27, "taker_buy_volume": 23316.9, "taker_buy_quote": 1709.79097}, {"ts": 1770216180000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 56681.2, "quote_volume": 4152.69549, "trades": 41, "taker_buy_volume": 5909.2, "taker_buy_quote": 433.15943}, {"ts": 1770216240000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 26309.9, "quote_volume": 1923.25369, "trades": 18, "taker_buy_volume": 10317.5, "taker_buy_quote": 754.20925}, {"ts": 1770216300000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 124.4, "quote_volume": 9.09364, "trades": 1, "taker_buy_volume": 124.4, "taker_buy_quote": 9.09364}, {"ts": 1770216360000, "open": 0.0731, "high": 0.0734, "low": 0.0731, "close": 0.0734, "volume": 29752.8, "quote_volume": 2180.69155, "trades": 22, "taker_buy_volume": 26395.3, "taker_buy_quote": 1934.52982}, {"ts": 1770216420000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 4295.5, "quote_volume": 315.14442, "trades": 17, "taker_buy_volume": 2327.3, "taker_buy_quote": 170.84394}, {"ts": 1770216480000, "open": 0.0733, "high": 0.0736, "low": 0.0733, "close": 0.0736, "volume": 6722.3, "quote_volume": 494.64338, "trades": 17, "taker_buy_volume": 6453.3, "taker_buy_quote": 474.84498}, {"ts": 1770216540000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 11282.1, "quote_volume": 831.32366, "trades": 27, "taker_buy_volume": 2334.5, "taker_buy_quote": 171.8924}, {"ts": 1770216600000, "open": 0.0736, "high": 0.0736, "low": 0.0733, "close": 0.0734, "volume": 124739.2, "quote_volume": 9156.87065, "trades": 71, "taker_buy_volume": 15268.8, "taker_buy_quote": 1119.34569}, {"ts": 1770216660000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 587.3, "quote_volume": 43.00984, "trades": 6, "taker_buy_volume": 197.1, "taker_buy_quote": 14.42772}, {"ts": 1770216720000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 16964.4, "quote_volume": 1240.20532, "trades": 20, "taker_buy_volume": 4380.1, "taker_buy_quote": 320.18531}, {"ts": 1770216780000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 7620.0, "quote_volume": 556.26, "trades": 12, "taker_buy_volume": 5048.1, "taker_buy_quote": 368.5113}, {"ts": 1770216840000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 1792.5, "quote_volume": 131.01973, "trades": 8, "taker_buy_volume": 1669.8, "taker_buy_quote": 122.05036}, {"ts": 1770216900000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 44969.2, "quote_volume": 3295.84722, "trades": 17, "taker_buy_volume": 16750.3, "taker_buy_quote": 1227.7443}, {"ts": 1770216960000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2019.5, "quote_volume": 147.62545, "trades": 5, "taker_buy_volume": 2019.5, "taker_buy_quote": 147.62545}, {"ts": 1770217020000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 39487.8, "quote_volume": 2878.68534, "trades": 19, "taker_buy_volume": 9699.4, "taker_buy_quote": 707.09859}, {"ts": 1770217080000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 33907.3, "quote_volume": 2465.08207, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770217140000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 10347.0, "quote_volume": 751.1922, "trades": 10, "taker_buy_volume": 10225.8, "taker_buy_quote": 742.39308}, {"ts": 1770217200000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 16709.2, "quote_volume": 1212.9139, "trades": 24, "taker_buy_volume": 12873.0, "taker_buy_quote": 934.5298}, {"ts": 1770217260000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 2655.1, "quote_volume": 192.42098, "trades": 14, "taker_buy_volume": 1224.6, "taker_buy_quote": 88.7462}, {"ts": 1770217320000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 5040.4, "quote_volume": 364.06046, "trades": 11, "taker_buy_volume": 3064.4, "taker_buy_quote": 221.2619}, {"ts": 1770217380000, "open": 0.0722, "high": 0.073, "low": 0.0722, "close": 0.0729, "volume": 132138.9, "quote_volume": 9601.61, "trades": 110, "taker_buy_volume": 112805.6, "taker_buy_quote": 8196.16601}, {"ts": 1770217440000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 2485.7, "quote_volume": 180.91703, "trades": 14, "taker_buy_volume": 367.5, "taker_buy_quote": 26.76638}, {"ts": 1770217500000, "open": 0.0728, "high": 0.073, "low": 0.0727, "close": 0.0727, "volume": 29327.1, "quote_volume": 2139.21161, "trades": 31, "taker_buy_volume": 15736.3, "taker_buy_quote": 1148.42616}, {"ts": 1770217560000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 14628.1, "quote_volume": 1062.03623, "trades": 12, "taker_buy_volume": 14261.8, "taker_buy_quote": 1035.41857}, {"ts": 1770217620000, "open": 0.0726, "high": 0.073, "low": 0.0726, "close": 0.073, "volume": 20246.5, "quote_volume": 1474.97445, "trades": 34, "taker_buy_volume": 15189.3, "taker_buy_quote": 1107.55757}, {"ts": 1770217680000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 112631.0, "quote_volume": 8240.26774, "trades": 80, "taker_buy_volume": 62308.1, "taker_buy_quote": 4558.67256}, {"ts": 1770217740000, "open": 0.073, "high": 0.0734, "low": 0.073, "close": 0.0733, "volume": 55953.8, "quote_volume": 4099.30252, "trades": 67, "taker_buy_volume": 45455.3, "taker_buy_quote": 3330.80693}, {"ts": 1770217800000, "open": 0.0733, "high": 0.0734, "low": 0.073, "close": 0.073, "volume": 18584.6, "quote_volume": 1360.99247, "trades": 29, "taker_buy_volume": 13733.2, "taker_buy_quote": 1006.02374}, {"ts": 1770217860000, "open": 0.073, "high": 0.0733, "low": 0.073, "close": 0.0732, "volume": 18629.5, "quote_volume": 1363.43675, "trades": 11, "taker_buy_volume": 2795.1, "taker_buy_quote": 204.18083}, {"ts": 1770217920000, "open": 0.0732, "high": 0.0734, "low": 0.0731, "close": 0.0731, "volume": 5436.4, "quote_volume": 398.64078, "trades": 18, "taker_buy_volume": 4702.7, "taker_buy_quote": 344.86013}, {"ts": 1770217980000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 20607.1, "quote_volume": 1506.73959, "trades": 20, "taker_buy_volume": 17177.6, "taker_buy_quote": 1255.71254}, {"ts": 1770218040000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 19948.4, "quote_volume": 1456.32761, "trades": 16, "taker_buy_volume": 14371.6, "taker_buy_quote": 1049.1268}, {"ts": 1770218100000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 7264.1, "quote_volume": 530.30373, "trades": 11, "taker_buy_volume": 3256.7, "taker_buy_quote": 237.75127}, {"ts": 1770218160000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 7466.1, "quote_volume": 544.56793, "trades": 13, "taker_buy_volume": 3177.5, "taker_buy_quote": 231.93298}, {"ts": 1770218220000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 4616.4, "quote_volume": 336.06199, "trades": 14, "taker_buy_volume": 3188.7, "taker_buy_quote": 232.13736}, {"ts": 1770218280000, "open": 0.0726, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 21337.1, "quote_volume": 1549.21442, "trades": 24, "taker_buy_volume": 5698.1, "taker_buy_quote": 413.86073}, {"ts": 1770218340000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 3278.7, "quote_volume": 237.37788, "trades": 6, "taker_buy_volume": 2941.9, "taker_buy_quote": 212.99356}, {"ts": 1770218400000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 39557.8, "quote_volume": 2869.36707, "trades": 26, "taker_buy_volume": 16405.1, "taker_buy_quote": 1190.23285}, {"ts": 1770218460000, "open": 0.0724, "high": 0.0728, "low": 0.0724, "close": 0.0728, "volume": 15537.0, "quote_volume": 1129.05039, "trades": 28, "taker_buy_volume": 14271.0, "taker_buy_quote": 1037.04954}, {"ts": 1770218520000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 3410.2, "quote_volume": 247.58216, "trades": 9, "taker_buy_volume": 454.7, "taker_buy_quote": 32.96575}, {"ts": 1770218580000, "open": 0.0725, "high": 0.0729, "low": 0.0725, "close": 0.0729, "volume": 14209.0, "quote_volume": 1035.10332, "trades": 23, "taker_buy_volume": 5313.5, "taker_buy_quote": 386.69423}, {"ts": 1770218640000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 1700.9, "quote_volume": 124.05355, "trades": 17, "taker_buy_volume": 841.7, "taker_buy_quote": 61.3981}, {"ts": 1770218700000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 17993.8, "quote_volume": 1310.09664, "trades": 26, "taker_buy_volume": 779.6, "taker_buy_quote": 56.75493}, {"ts": 1770218760000, "open": 0.0728, "high": 0.0729, "low": 0.0726, "close": 0.0726, "volume": 8773.8, "quote_volume": 637.7133, "trades": 26, "taker_buy_volume": 5379.0, "taker_buy_quote": 391.09193}, {"ts": 1770218820000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0723, "volume": 43141.9, "quote_volume": 3125.32307, "trades": 49, "taker_buy_volume": 1294.8, "taker_buy_quote": 93.7856}, {"ts": 1770218880000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 23182.6, "quote_volume": 1675.65459, "trades": 19, "taker_buy_volume": 5170.8, "taker_buy_quote": 373.68365}, {"ts": 1770218940000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 1789.5, "quote_volume": 129.54782, "trades": 7, "taker_buy_volume": 1669.8, "taker_buy_quote": 120.88154}, {"ts": 1770219000000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 1773.2, "quote_volume": 128.39199, "trades": 3, "taker_buy_volume": 123.1, "taker_buy_quote": 8.92475}, {"ts": 1770219060000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 5203.3, "quote_volume": 376.24735, "trades": 13, "taker_buy_volume": 732.6, "taker_buy_quote": 53.0035}, {"ts": 1770219120000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 122.0, "quote_volume": 8.8206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770219180000, "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 3137.4, "quote_volume": 226.19952, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770219240000, "open": 0.0719, "high": 0.0719, "low": 0.0716, "close": 0.0717, "volume": 41460.5, "quote_volume": 2972.27731, "trades": 31, "taker_buy_volume": 8468.6, "taker_buy_quote": 607.2463}, {"ts": 1770219300000, "open": 0.0716, "high": 0.0716, "low": 0.0714, "close": 0.0714, "volume": 10205.6, "quote_volume": 730.65222, "trades": 20, "taker_buy_volume": 9390.1, "taker_buy_quote": 672.33116}, {"ts": 1770219360000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0715, "volume": 3197.6, "quote_volume": 228.02537, "trades": 13, "taker_buy_volume": 725.2, "taker_buy_quote": 51.73102}, {"ts": 1770219420000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 1910.0, "quote_volume": 136.38601, "trades": 4, "taker_buy_volume": 260.1, "taker_buy_quote": 18.58315}, {"ts": 1770219480000, "open": 0.0713, "high": 0.0719, "low": 0.0713, "close": 0.0719, "volume": 196870.3, "quote_volume": 14109.03237, "trades": 133, "taker_buy_volume": 122156.4, "taker_buy_quote": 8756.58211}, {"ts": 1770219540000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0719, "volume": 67746.0, "quote_volume": 4877.39572, "trades": 45, "taker_buy_volume": 32733.6, "taker_buy_quote": 2356.77238}, {"ts": 1770219600000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 13569.6, "quote_volume": 976.97418, "trades": 24, "taker_buy_volume": 5595.1, "taker_buy_quote": 402.8226}, {"ts": 1770219660000, "open": 0.0721, "high": 0.0724, "low": 0.0721, "close": 0.0721, "volume": 95389.9, "quote_volume": 6889.2196, "trades": 49, "taker_buy_volume": 22005.8, "taker_buy_quote": 1590.99446}, {"ts": 1770219720000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 35045.6, "quote_volume": 2528.10795, "trades": 18, "taker_buy_volume": 32070.4, "taker_buy_quote": 2313.42313}, {"ts": 1770219780000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 465.6, "quote_volume": 33.5232, "trades": 5, "taker_buy_volume": 197.2, "taker_buy_quote": 14.1984}, {"ts": 1770219840000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 4979.9, "quote_volume": 358.5528, "trades": 12, "taker_buy_volume": 3301.1, "taker_buy_quote": 237.6792}, {"ts": 1770219900000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 194.6, "quote_volume": 13.99174, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770219960000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 16755.4, "quote_volume": 1201.50827, "trades": 31, "taker_buy_volume": 8408.0, "taker_buy_quote": 602.91276}, {"ts": 1770220020000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 13118.3, "quote_volume": 943.15359, "trades": 10, "taker_buy_volume": 392.8, "taker_buy_quote": 28.22251}, {"ts": 1770220080000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 1695.9, "quote_volume": 121.62793, "trades": 9, "taker_buy_volume": 272.8, "taker_buy_quote": 19.57958}, {"ts": 1770220140000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 27368.0, "quote_volume": 1963.23193, "trades": 37, "taker_buy_volume": 9882.4, "taker_buy_quote": 709.47509}, {"ts": 1770220200000, "open": 0.0718, "high": 0.0721, "low": 0.0718, "close": 0.0719, "volume": 19511.9, "quote_volume": 1404.72434, "trades": 26, "taker_buy_volume": 17982.1, "taker_buy_quote": 1294.72428}, {"ts": 1770220260000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 13552.0, "quote_volume": 973.65466, "trades": 18, "taker_buy_volume": 6032.5, "taker_buy_quote": 433.44253}, {"ts": 1770220320000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 12664.6, "quote_volume": 910.58474, "trades": 20, "taker_buy_volume": 8699.3, "taker_buy_quote": 625.47967}, {"ts": 1770220380000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 2208.6, "quote_volume": 158.86851, "trades": 9, "taker_buy_volume": 822.3, "taker_buy_quote": 59.19354}, {"ts": 1770220440000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 5897.3, "quote_volume": 423.69771, "trades": 8, "taker_buy_volume": 2960.7, "taker_buy_quote": 212.84983}, {"ts": 1770220500000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0722, "volume": 18312.6, "quote_volume": 1323.47541, "trades": 11, "taker_buy_volume": 15287.1, "taker_buy_quote": 1105.02233}, {"ts": 1770220560000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 12449.9, "quote_volume": 897.63779, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220620000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220680000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 3075.3, "quote_volume": 221.85967, "trades": 6, "taker_buy_volume": 2955.0, "taker_buy_quote": 213.17401}, {"ts": 1770220740000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 365.7, "quote_volume": 26.41562, "trades": 4, "taker_buy_volume": 124.3, "taker_buy_quote": 8.97446}, {"ts": 1770220800000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 6739.1, "quote_volume": 487.23693, "trades": 12, "taker_buy_volume": 2230.3, "taker_buy_quote": 161.25069}, {"ts": 1770220860000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 90738.0, "quote_volume": 6563.42815, "trades": 43, "taker_buy_volume": 53684.3, "taker_buy_quote": 3881.59822}, {"ts": 1770220920000, "open": 0.0723, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 84935.2, "quote_volume": 6150.70613, "trades": 36, "taker_buy_volume": 39153.2, "taker_buy_quote": 2835.97763}, {"ts": 1770220980000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 10126.8, "quote_volume": 733.77997, "trades": 11, "taker_buy_volume": 2233.3, "taker_buy_quote": 161.91425}, {"ts": 1770221040000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 15328.9, "quote_volume": 1110.07972, "trades": 21, "taker_buy_volume": 11452.0, "taker_buy_quote": 829.39216}, {"ts": 1770221100000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 194.8, "quote_volume": 14.10352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770221160000, "open": 0.0724, "high": 0.0726, "low": 0.0723, "close": 0.0723, "volume": 30309.6, "quote_volume": 2198.43212, "trades": 43, "taker_buy_volume": 24395.0, "taker_buy_quote": 1769.83608}, {"ts": 1770221220000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 7024.3, "quote_volume": 507.68418, "trades": 17, "taker_buy_volume": 4835.8, "taker_buy_quote": 349.62834}, {"ts": 1770221280000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0724, "volume": 4445.9, "quote_volume": 321.65711, "trades": 13, "taker_buy_volume": 4249.1, "taker_buy_quote": 307.40879}, {"ts": 1770221340000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 1916.4, "quote_volume": 138.72791, "trades": 7, "taker_buy_volume": 1721.9, "taker_buy_quote": 124.66556}, {"ts": 1770221400000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0722, "volume": 81317.3, "quote_volume": 5871.18153, "trades": 75, "taker_buy_volume": 46096.1, "taker_buy_quote": 3328.45866}, {"ts": 1770221460000, "open": 0.0723, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 16334.3, "quote_volume": 1180.99881, "trades": 12, "taker_buy_volume": 8706.4, "taker_buy_quote": 629.47272}, {"ts": 1770221520000, "open": 0.0723, "high": 0.0728, "low": 0.0723, "close": 0.0728, "volume": 60799.7, "quote_volume": 4409.76602, "trades": 63, "taker_buy_volume": 43610.8, "taker_buy_quote": 3165.34687}, {"ts": 1770221580000, "open": 0.0729, "high": 0.0729, "low": 0.0726, "close": 0.0726, "volume": 1095.7, "quote_volume": 79.67025, "trades": 9, "taker_buy_volume": 244.1, "taker_buy_quote": 17.73397}, {"ts": 1770221640000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 820.8, "quote_volume": 59.508, "trades": 3, "taker_buy_volume": 120.5, "taker_buy_quote": 8.73625}, {"ts": 1770221700000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 121.3, "quote_volume": 8.79425, "trades": 1, "taker_buy_volume": 121.3, "taker_buy_quote": 8.79425}, {"ts": 1770221760000, "open": 0.0724, "high": 0.0724, "low": 0.072, "close": 0.072, "volume": 95133.8, "quote_volume": 6862.56001, "trades": 56, "taker_buy_volume": 19943.2, "taker_buy_quote": 1435.9104}, {"ts": 1770221820000, "open": 0.0721, "high": 0.0721, "low": 0.0718, "close": 0.0719, "volume": 92760.3, "quote_volume": 6673.80622, "trades": 60, "taker_buy_volume": 32153.7, "taker_buy_quote": 2313.47864}, {"ts": 1770221880000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 44681.8, "quote_volume": 3208.62483, "trades": 29, "taker_buy_volume": 39332.1, "taker_buy_quote": 2824.36337}, {"ts": 1770221940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 16689.0, "quote_volume": 1199.9391, "trades": 12, "taker_buy_volume": 1650.9, "taker_buy_quote": 118.69971}, {"ts": 1770222000000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4161.7, "quote_volume": 299.22623, "trades": 9, "taker_buy_volume": 565.0, "taker_buy_quote": 40.6235}, {"ts": 1770222060000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0717, "volume": 10451.8, "quote_volume": 749.82889, "trades": 15, "taker_buy_volume": 8216.8, "taker_buy_quote": 589.16906}, {"ts": 1770222120000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 47926.7, "quote_volume": 3436.04204, "trades": 57, "taker_buy_volume": 28022.8, "taker_buy_quote": 2009.19793}, {"ts": 1770222180000, "open": 0.0717, "high": 0.072, "low": 0.0717, "close": 0.0719, "volume": 10026.9, "quote_volume": 721.37834, "trades": 19, "taker_buy_volume": 6477.5, "taker_buy_quote": 465.85871}, {"ts": 1770222240000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 1557.0, "quote_volume": 112.07921, "trades": 5, "taker_buy_volume": 1557.0, "taker_buy_quote": 112.07921}, {"ts": 1770222300000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 2146.3, "quote_volume": 154.1535, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222360000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 3034.7, "quote_volume": 218.13119, "trades": 16, "taker_buy_volume": 916.5, "taker_buy_quote": 65.85218}, {"ts": 1770222420000, "open": 0.0719, "high": 0.0722, "low": 0.0719, "close": 0.0722, "volume": 11822.8, "quote_volume": 853.37656, "trades": 34, "taker_buy_volume": 1637.1, "taker_buy_quote": 117.9839}, {"ts": 1770222480000, "open": 0.0722, "high": 0.0722, "low": 0.0719, "close": 0.0719, "volume": 3470.3, "quote_volume": 250.05783, "trades": 19, "taker_buy_volume": 583.4, "taker_buy_quote": 42.02482}, {"ts": 1770222540000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3748.7, "quote_volume": 269.9064, "trades": 10, "taker_buy_volume": 465.5, "taker_buy_quote": 33.516}, {"ts": 1770222600000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 24453.7, "quote_volume": 1756.16311, "trades": 22, "taker_buy_volume": 9443.3, "taker_buy_quote": 678.06874}, {"ts": 1770222660000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1412.0, "quote_volume": 101.2404, "trades": 4, "taker_buy_volume": 1337.5, "taker_buy_quote": 95.89875}, {"ts": 1770222720000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0716, "volume": 5789.1, "quote_volume": 415.08418, "trades": 13, "taker_buy_volume": 1842.9, "taker_buy_quote": 132.14801}, {"ts": 1770222780000, "open": 0.0716, "high": 0.0716, "low": 0.0714, "close": 0.0715, "volume": 99194.5, "quote_volume": 7092.0329, "trades": 32, "taker_buy_volume": 40459.7, "taker_buy_quote": 2896.90649}, {"ts": 1770222840000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1190.4, "quote_volume": 85.1136, "trades": 2, "taker_buy_volume": 124.4, "taker_buy_quote": 8.8946}, {"ts": 1770222900000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222960000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 9662.0, "quote_volume": 690.19743, "trades": 6, "taker_buy_volume": 246.3, "taker_buy_quote": 17.61045}, {"ts": 1770223020000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0714, "volume": 55068.6, "quote_volume": 3926.06708, "trades": 19, "taker_buy_volume": 42190.3, "taker_buy_quote": 3009.09561}, {"ts": 1770223080000, "open": 0.0715, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 104309.3, "quote_volume": 7448.25076, "trades": 60, "taker_buy_volume": 36755.6, "taker_buy_quote": 2622.46781}, {"ts": 1770223140000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 32201.1, "quote_volume": 2293.83034, "trades": 34, "taker_buy_volume": 3462.5, "taker_buy_quote": 247.06608}, {"ts": 1770223200000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 7153.9, "quote_volume": 509.35768, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770223260000, "open": 0.0712, "high": 0.0715, "low": 0.0712, "close": 0.0714, "volume": 92069.7, "quote_volume": 6569.91017, "trades": 63, "taker_buy_volume": 60407.5, "taker_buy_quote": 4309.22909}, {"ts": 1770223320000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 22623.6, "quote_volume": 1613.06268, "trades": 9, "taker_buy_volume": 2715.7, "taker_buy_quote": 193.62941}, {"ts": 1770223380000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3347.2, "quote_volume": 238.99008, "trades": 6, "taker_buy_volume": 3102.9, "taker_buy_quote": 221.54706}, {"ts": 1770223440000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3317.0, "quote_volume": 236.8338, "trades": 4, "taker_buy_volume": 500.5, "taker_buy_quote": 35.7357}, {"ts": 1770223500000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 7034.3, "quote_volume": 501.54559, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770223560000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 20572.7, "quote_volume": 1468.72535, "trades": 35, "taker_buy_volume": 14093.5, "taker_buy_quote": 1006.12994}, {"ts": 1770223620000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 32944.5, "quote_volume": 2352.2373, "trades": 36, "taker_buy_volume": 27501.3, "taker_buy_quote": 1963.59282}, {"ts": 1770223680000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 14684.8, "quote_volume": 1047.32724, "trades": 8, "taker_buy_volume": 118.9, "taker_buy_quote": 8.48946}, {"ts": 1770223740000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 467.7, "quote_volume": 33.374, "trades": 5, "taker_buy_volume": 273.0, "taker_buy_quote": 19.47242}, {"ts": 1770223800000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0715, "volume": 5244.9, "quote_volume": 374.71588, "trades": 27, "taker_buy_volume": 4879.4, "taker_buy_quote": 348.61079}, {"ts": 1770223860000, "open": 0.0715, "high": 0.0718, "low": 0.0715, "close": 0.0718, "volume": 18323.9, "quote_volume": 1314.22622, "trades": 18, "taker_buy_volume": 14592.7, "taker_buy_quote": 1046.32606}, {"ts": 1770223920000, "open": 0.0718, "high": 0.0721, "low": 0.0718, "close": 0.0721, "volume": 6121.7, "quote_volume": 440.28501, "trades": 15, "taker_buy_volume": 3331.3, "taker_buy_quote": 239.6708}, {"ts": 1770223980000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 6104.0, "quote_volume": 440.68965, "trades": 18, "taker_buy_volume": 1651.4, "taker_buy_quote": 119.23108}, {"ts": 1770224040000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 2498.9, "quote_volume": 180.18306, "trades": 6, "taker_buy_volume": 1071.6, "taker_buy_quote": 77.26236}, {"ts": 1770224100000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 10502.9, "quote_volume": 759.91116, "trades": 13, "taker_buy_volume": 8107.2, "taker_buy_quote": 586.84278}, {"ts": 1770224160000, "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.0721, "volume": 3583.4, "quote_volume": 258.33828, "trades": 8, "taker_buy_volume": 2897.8, "taker_buy_quote": 208.93138}, {"ts": 1770224220000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 25276.7, "quote_volume": 1825.80618, "trades": 24, "taker_buy_volume": 23130.2, "taker_buy_quote": 1670.71887}, {"ts": 1770224280000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 22504.4, "quote_volume": 1624.42937, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224340000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 4726.0, "quote_volume": 340.7446, "trades": 3, "taker_buy_volume": 2028.8, "taker_buy_quote": 146.27648}, {"ts": 1770224400000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 38510.1, "quote_volume": 2773.15171, "trades": 22, "taker_buy_volume": 34643.8, "taker_buy_quote": 2494.6132}, {"ts": 1770224460000, "open": 0.0722, "high": 0.0722, "low": 0.0719, "close": 0.0719, "volume": 5451.9, "quote_volume": 392.36476, "trades": 14, "taker_buy_volume": 1538.8, "taker_buy_quote": 110.7485}, {"ts": 1770224520000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1626.0, "quote_volume": 116.7468, "trades": 9, "taker_buy_volume": 774.8, "taker_buy_quote": 55.63064}, {"ts": 1770224580000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 11637.5, "quote_volume": 836.57087, "trades": 8, "taker_buy_volume": 9620.8, "taker_buy_quote": 691.73552}, {"ts": 1770224640000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3421.7, "quote_volume": 246.02023, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224700000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2840.0, "quote_volume": 204.196, "trades": 16, "taker_buy_volume": 1148.6, "taker_buy_quote": 82.58434}, {"ts": 1770224760000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 2740.5, "quote_volume": 196.99374, "trades": 13, "taker_buy_volume": 317.5, "taker_buy_quote": 22.80853}, {"ts": 1770224820000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 64467.0, "quote_volume": 4622.40551, "trades": 42, "taker_buy_volume": 5867.5, "taker_buy_quote": 420.69975}, {"ts": 1770224880000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 10625.8, "quote_volume": 763.59408, "trades": 13, "taker_buy_volume": 10432.3, "taker_buy_quote": 749.66208}, {"ts": 1770224940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2294.2, "quote_volume": 164.95298, "trades": 4, "taker_buy_volume": 573.7, "taker_buy_quote": 41.24903}, {"ts": 1770225000000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 9481.3, "quote_volume": 680.08132, "trades": 27, "taker_buy_volume": 2525.3, "taker_buy_quote": 181.29684}, {"ts": 1770225060000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 4257.9, "quote_volume": 305.71722, "trades": 9, "taker_buy_volume": 3042.7, "taker_buy_quote": 218.46586}, {"ts": 1770225120000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 6244.5, "quote_volume": 449.31493, "trades": 13, "taker_buy_volume": 6244.5, "taker_buy_quote": 449.31493}, {"ts": 1770225180000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 3878.9, "quote_volume": 280.0372, "trades": 13, "taker_buy_volume": 3481.7, "taker_buy_quote": 251.35936}, {"ts": 1770225240000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 559.7, "quote_volume": 40.44184, "trades": 5, "taker_buy_volume": 195.0, "taker_buy_quote": 14.0985}, {"ts": 1770225300000, "open": 0.0722, "high": 0.0725, "low": 0.0722, "close": 0.0724, "volume": 48166.3, "quote_volume": 3485.25479, "trades": 32, "taker_buy_volume": 47920.8, "taker_buy_quote": 3467.48059}, {"ts": 1770225360000, "open": 0.0723, "high": 0.0723, "low": 0.072, "close": 0.072, "volume": 42012.0, "quote_volume": 3026.55069, "trades": 33, "taker_buy_volume": 5280.0, "taker_buy_quote": 380.38016}, {"ts": 1770225420000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 5502.5, "quote_volume": 396.18, "trades": 8, "taker_buy_volume": 2805.3, "taker_buy_quote": 201.9816}, {"ts": 1770225480000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 8556.7, "quote_volume": 615.22673, "trades": 5, "taker_buy_volume": 1654.2, "taker_buy_quote": 118.93698}, {"ts": 1770225540000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 16996.9, "quote_volume": 1221.0676, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225600000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 35966.8, "quote_volume": 2578.81956, "trades": 27, "taker_buy_volume": 10769.4, "taker_buy_quote": 772.16598}, {"ts": 1770225660000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 8473.0, "quote_volume": 607.5141, "trades": 8, "taker_buy_volume": 2938.2, "taker_buy_quote": 210.66894}, {"ts": 1770225720000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 8393.3, "quote_volume": 600.96028, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225780000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 33247.4, "quote_volume": 2377.62644, "trades": 22, "taker_buy_volume": 5537.2, "taker_buy_quote": 396.29809}, {"ts": 1770225840000, "open": 0.0716, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 5167.9, "quote_volume": 370.02453, "trades": 8, "taker_buy_volume": 1587.3, "taker_buy_quote": 113.80941}, {"ts": 1770225900000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 6368.1, "quote_volume": 455.95596, "trades": 9, "taker_buy_volume": 6368.1, "taker_buy_quote": 455.95596}, {"ts": 1770225960000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 365.7, "quote_volume": 26.14755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770226020000, "open": 0.0714, "high": 0.0714, "low": 0.0711, "close": 0.0711, "volume": 47037.4, "quote_volume": 3350.16169, "trades": 49, "taker_buy_volume": 14029.0, "taker_buy_quote": 998.77864}, {"ts": 1770226080000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 9918.2, "quote_volume": 706.34859, "trades": 19, "taker_buy_volume": 6612.2, "taker_buy_quote": 470.94891}, {"ts": 1770226140000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 5095.2, "quote_volume": 362.77824, "trades": 6, "taker_buy_volume": 4970.5, "taker_buy_quote": 353.8996}, {"ts": 1770226200000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 2262.5, "quote_volume": 161.09, "trades": 9, "taker_buy_volume": 1770.9, "taker_buy_quote": 126.08808}, {"ts": 1770226260000, "open": 0.0712, "high": 0.0719, "low": 0.0712, "close": 0.0716, "volume": 115419.6, "quote_volume": 8278.35389, "trades": 76, "taker_buy_volume": 71718.7, "taker_buy_quote": 5139.93249}, {"ts": 1770226320000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 1673.4, "quote_volume": 120.08984, "trades": 10, "taker_buy_volume": 945.9, "taker_buy_quote": 67.8914}, {"ts": 1770226380000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 6886.1, "quote_volume": 494.30133, "trades": 14, "taker_buy_volume": 5213.3, "taker_buy_quote": 374.19429}, {"ts": 1770226440000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 4519.9, "quote_volume": 324.50407, "trades": 14, "taker_buy_volume": 826.5, "taker_buy_quote": 59.33044}, {"ts": 1770226500000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 13496.1, "quote_volume": 967.65794, "trades": 8, "taker_buy_volume": 12066.9, "taker_buy_quote": 865.19673}, {"ts": 1770226560000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3887.0, "quote_volume": 278.3092, "trades": 5, "taker_buy_volume": 3887.0, "taker_buy_quote": 278.3092}, {"ts": 1770226620000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 2010.1, "quote_volume": 143.91124, "trades": 6, "taker_buy_volume": 824.9, "taker_buy_quote": 59.06284}, {"ts": 1770226680000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0714, "volume": 48087.7, "quote_volume": 3429.29856, "trades": 28, "taker_buy_volume": 26037.2, "taker_buy_quote": 1857.94122}, {"ts": 1770226740000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1679.3, "quote_volume": 119.73409, "trades": 6, "taker_buy_volume": 1312.4, "taker_buy_quote": 93.57412}, {"ts": 1770226800000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0714, "volume": 72101.5, "quote_volume": 5137.79126, "trades": 39, "taker_buy_volume": 65697.1, "taker_buy_quote": 4681.46606}, {"ts": 1770226860000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 39981.6, "quote_volume": 2862.87209, "trades": 27, "taker_buy_volume": 20764.6, "taker_buy_quote": 1486.91057}, {"ts": 1770226920000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2937.3, "quote_volume": 210.89814, "trades": 3, "taker_buy_volume": 119.4, "taker_buy_quote": 8.57292}, {"ts": 1770226980000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 6654.3, "quote_volume": 478.93094, "trades": 15, "taker_buy_volume": 4355.2, "taker_buy_quote": 313.51521}, {"ts": 1770227040000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 2508.6, "quote_volume": 180.32916, "trades": 11, "taker_buy_volume": 589.0, "taker_buy_quote": 42.32934}, {"ts": 1770227100000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 4267.7, "quote_volume": 306.74987, "trades": 17, "taker_buy_volume": 589.6, "taker_buy_quote": 42.35294}, {"ts": 1770227160000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 4543.7, "quote_volume": 325.82229, "trades": 10, "taker_buy_volume": 389.9, "taker_buy_quote": 27.97528}, {"ts": 1770227220000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1848.3, "quote_volume": 132.52311, "trades": 5, "taker_buy_volume": 1652.2, "taker_buy_quote": 118.46274}, {"ts": 1770227280000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 42554.5, "quote_volume": 3047.39357, "trades": 17, "taker_buy_volume": 3455.9, "taker_buy_quote": 247.78803}, {"ts": 1770227340000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 5836.5, "quote_volume": 417.8934, "trades": 8, "taker_buy_volume": 1673.2, "taker_buy_quote": 119.80112}, {"ts": 1770227400000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227460000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 5827.1, "quote_volume": 417.63016, "trades": 15, "taker_buy_volume": 3651.5, "taker_buy_quote": 261.63964}, {"ts": 1770227520000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 20184.0, "quote_volume": 1447.2623, "trades": 11, "taker_buy_volume": 10263.3, "taker_buy_quote": 735.94811}, {"ts": 1770227580000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 18314.3, "quote_volume": 1313.13531, "trades": 41, "taker_buy_volume": 2011.1, "taker_buy_quote": 144.19587}, {"ts": 1770227640000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 31122.5, "quote_volume": 2234.5955, "trades": 13, "taker_buy_volume": 28180.6, "taker_buy_quote": 2023.36708}, {"ts": 1770227700000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 3066.0, "quote_volume": 220.42047, "trades": 4, "taker_buy_volume": 2941.1, "taker_buy_quote": 211.45265}, {"ts": 1770227760000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 4911.4, "quote_volume": 353.41149, "trades": 10, "taker_buy_volume": 4544.3, "taker_buy_quote": 327.017}, {"ts": 1770227820000, "open": 0.0719, "high": 0.0722, "low": 0.0719, "close": 0.0722, "volume": 21930.0, "quote_volume": 1581.59144, "trades": 24, "taker_buy_volume": 20864.0, "taker_buy_quote": 1504.73284}, {"ts": 1770227880000, "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 3371.0, "quote_volume": 243.31866, "trades": 7, "taker_buy_volume": 244.2, "taker_buy_quote": 17.60682}, {"ts": 1770227940000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228000000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 733.9, "quote_volume": 52.76741, "trades": 6, "taker_buy_volume": 123.4, "taker_buy_quote": 8.87246}, {"ts": 1770228060000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1455.9, "quote_volume": 104.53362, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228120000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 120.2, "quote_volume": 8.61834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228180000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 5268.7, "quote_volume": 378.60604, "trades": 10, "taker_buy_volume": 3493.4, "taker_buy_quote": 251.12706}, {"ts": 1770228240000, "open": 0.0719, "high": 0.0719, "low": 0.0716, "close": 0.0717, "volume": 22249.4, "quote_volume": 1597.90883, "trades": 12, "taker_buy_volume": 2943.0, "taker_buy_quote": 211.0131}, {"ts": 1770228300000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 85654.1, "quote_volume": 6128.80632, "trades": 59, "taker_buy_volume": 60787.3, "taker_buy_quote": 4349.62928}, {"ts": 1770228360000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 7665.1, "quote_volume": 549.90668, "trades": 15, "taker_buy_volume": 4947.1, "taker_buy_quote": 355.01379}, {"ts": 1770228420000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 50017.8, "quote_volume": 3595.54657, "trades": 40, "taker_buy_volume": 40468.3, "taker_buy_quote": 2909.54465}, {"ts": 1770228480000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0716, "volume": 6389.1, "quote_volume": 457.54999, "trades": 13, "taker_buy_volume": 120.8, "taker_buy_quote": 8.66136}, {"ts": 1770228540000, "open": 0.0715, "high": 0.0715, "low": 0.0712, "close": 0.0713, "volume": 61264.6, "quote_volume": 4366.83454, "trades": 46, "taker_buy_volume": 650.4, "taker_buy_quote": 46.35848}, {"ts": 1770228600000, "open": 0.0713, "high": 0.0717, "low": 0.0713, "close": 0.0717, "volume": 15078.0, "quote_volume": 1078.71412, "trades": 32, "taker_buy_volume": 11523.1, "taker_buy_quote": 824.19371}, {"ts": 1770228660000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0716, "volume": 43336.7, "quote_volume": 3110.37987, "trades": 28, "taker_buy_volume": 33201.0, "taker_buy_quote": 2383.78832}, {"ts": 1770228720000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 3328.8, "quote_volume": 238.66292, "trades": 8, "taker_buy_volume": 365.9, "taker_buy_quote": 26.23503}, {"ts": 1770228780000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 2214.3, "quote_volume": 158.12593, "trades": 6, "taker_buy_volume": 1902.4, "taker_buy_quote": 135.85627}, {"ts": 1770228840000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3795.8, "quote_volume": 271.02012, "trades": 9, "taker_buy_volume": 2022.9, "taker_buy_quote": 144.43506}, {"ts": 1770228900000, "open": 0.0714, "high": 0.0714, "low": 0.0711, "close": 0.0712, "volume": 82503.4, "quote_volume": 5872.69943, "trades": 48, "taker_buy_volume": 1902.1, "taker_buy_quote": 135.42952}, {"ts": 1770228960000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 65733.8, "quote_volume": 4673.9551, "trades": 33, "taker_buy_volume": 16202.2, "taker_buy_quote": 1151.97642}, {"ts": 1770229020000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1367.6, "quote_volume": 97.23636, "trades": 5, "taker_buy_volume": 1367.6, "taker_buy_quote": 97.23636}, {"ts": 1770229080000, "open": 0.0711, "high": 0.0715, "low": 0.0711, "close": 0.0715, "volume": 28680.3, "quote_volume": 2049.46811, "trades": 22, "taker_buy_volume": 26904.2, "taker_buy_quote": 1922.52581}, {"ts": 1770229140000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 1939.6, "quote_volume": 138.60632, "trades": 5, "taker_buy_volume": 245.8, "taker_buy_quote": 17.5624}, {"ts": 1770229200000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 2722.7, "quote_volume": 194.44293, "trades": 8, "taker_buy_volume": 1774.4, "taker_buy_quote": 126.70434}, {"ts": 1770229260000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 19859.9, "quote_volume": 1414.12612, "trades": 16, "taker_buy_volume": 363.2, "taker_buy_quote": 25.88402}, {"ts": 1770229320000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 3722.9, "quote_volume": 265.48119, "trades": 9, "taker_buy_volume": 246.4, "taker_buy_quote": 17.58077}, {"ts": 1770229380000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 5524.1, "quote_volume": 393.09785, "trades": 15, "taker_buy_volume": 369.0, "taker_buy_quote": 26.24824}, {"ts": 1770229440000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 4438.5, "quote_volume": 315.1335, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770229500000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 4323.0, "quote_volume": 308.19326, "trades": 13, "taker_buy_volume": 3880.5, "taker_buy_quote": 276.64301}, {"ts": 1770229560000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 6960.6, "quote_volume": 496.29078, "trades": 9, "taker_buy_volume": 1305.3, "taker_buy_quote": 93.06789}, {"ts": 1770229620000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 42499.4, "quote_volume": 3042.19708, "trades": 36, "taker_buy_volume": 15388.1, "taker_buy_quote": 1101.56744}, {"ts": 1770229680000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 424.9, "quote_volume": 30.45307, "trades": 2, "taker_buy_volume": 424.9, "taker_buy_quote": 30.45307}, {"ts": 1770229740000, "open": 0.0717, "high": 0.0725, "low": 0.0717, "close": 0.0721, "volume": 394842.6, "quote_volume": 28484.37663, "trades": 167, "taker_buy_volume": 208009.8, "taker_buy_quote": 14998.39584}, {"ts": 1770229800000, "open": 0.072, "high": 0.0722, "low": 0.0719, "close": 0.0721, "volume": 125861.6, "quote_volume": 9064.9647, "trades": 51, "taker_buy_volume": 51802.3, "taker_buy_quote": 3729.69207}, {"ts": 1770229860000, "open": 0.0721, "high": 0.0724, "low": 0.0721, "close": 0.0724, "volume": 32516.0, "quote_volume": 2351.45424, "trades": 29, "taker_buy_volume": 29675.8, "taker_buy_quote": 2146.33326}, {"ts": 1770229920000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0723, "volume": 9699.6, "quote_volume": 702.36073, "trades": 14, "taker_buy_volume": 7897.9, "taker_buy_quote": 571.86049}, {"ts": 1770229980000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 728.9, "quote_volume": 52.74812, "trades": 6, "taker_buy_volume": 610.1, "taker_buy_quote": 44.147}, {"ts": 1770230040000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 455.2, "quote_volume": 32.96851, "trades": 4, "taker_buy_volume": 332.4, "taker_buy_quote": 24.07779}, {"ts": 1770230100000, "open": 0.0725, "high": 0.0727, "low": 0.0724, "close": 0.0724, "volume": 9220.8, "quote_volume": 668.9165, "trades": 20, "taker_buy_volume": 8175.4, "taker_buy_quote": 592.98817}, {"ts": 1770230160000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 9896.2, "quote_volume": 717.19274, "trades": 5, "taker_buy_volume": 9896.2, "taker_buy_quote": 717.19274}, {"ts": 1770230220000, "open": 0.0725, "high": 0.0728, "low": 0.0725, "close": 0.0728, "volume": 2628.5, "quote_volume": 190.95127, "trades": 13, "taker_buy_volume": 1882.5, "taker_buy_quote": 136.68217}, {"ts": 1770230280000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 571.8, "quote_volume": 41.62704, "trades": 6, "taker_buy_volume": 450.4, "taker_buy_quote": 32.78912}, {"ts": 1770230340000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 1045.9, "quote_volume": 76.33879, "trades": 6, "taker_buy_volume": 423.6, "taker_buy_quote": 30.91089}, {"ts": 1770230400000, "open": 0.073, "high": 0.0735, "low": 0.0729, "close": 0.0733, "volume": 262883.2, "quote_volume": 19267.82876, "trades": 175, "taker_buy_volume": 141665.3, "taker_buy_quote": 10377.8395}, {"ts": 1770230460000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 16444.0, "quote_volume": 1205.84424, "trades": 22, "taker_buy_volume": 6767.5, "taker_buy_quote": 496.55679}, {"ts": 1770230520000, "open": 0.0735, "high": 0.0737, "low": 0.0734, "close": 0.0737, "volume": 43341.5, "quote_volume": 3190.25605, "trades": 28, "taker_buy_volume": 40078.0, "taker_buy_quote": 2950.64219}, {"ts": 1770230580000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 1178.5, "quote_volume": 86.84859, "trades": 8, "taker_buy_volume": 742.7, "taker_buy_quote": 54.73699}, {"ts": 1770230640000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 23467.0, "quote_volume": 1727.35301, "trades": 22, "taker_buy_volume": 9497.3, "taker_buy_quote": 699.17102}, {"ts": 1770230700000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 15089.4, "quote_volume": 1108.90004, "trades": 11, "taker_buy_volume": 8517.2, "taker_buy_quote": 626.0142}, {"ts": 1770230760000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 1559.3, "quote_volume": 114.30872, "trades": 6, "taker_buy_volume": 696.4, "taker_buy_quote": 51.04612}, {"ts": 1770230820000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 1772.4, "quote_volume": 129.57443, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770230880000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 248.2, "quote_volume": 18.14342, "trades": 2, "taker_buy_volume": 248.2, "taker_buy_quote": 18.14342}, {"ts": 1770230940000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 4051.5, "quote_volume": 296.9626, "trades": 6, "taker_buy_volume": 3686.3, "taker_buy_quote": 270.20579}, {"ts": 1770231000000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 489.3, "quote_volume": 35.81676, "trades": 4, "taker_buy_volume": 245.8, "taker_buy_quote": 17.99256}, {"ts": 1770231060000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 242.4, "quote_volume": 17.74368, "trades": 2, "taker_buy_volume": 123.7, "taker_buy_quote": 9.05484}, {"ts": 1770231120000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 3462.7, "quote_volume": 253.32345, "trades": 9, "taker_buy_volume": 3097.9, "taker_buy_quote": 226.63211}, {"ts": 1770231180000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3373.4, "quote_volume": 246.93288, "trades": 13, "taker_buy_volume": 3015.5, "taker_buy_quote": 220.7346}, {"ts": 1770231240000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 120.1, "quote_volume": 8.77931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231300000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 1003.6, "quote_volume": 73.28983, "trades": 12, "taker_buy_volume": 591.8, "taker_buy_quote": 43.22111}, {"ts": 1770231360000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231420000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 660.7, "quote_volume": 48.2311, "trades": 10, "taker_buy_volume": 514.1, "taker_buy_quote": 37.5293}, {"ts": 1770231480000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 31720.6, "quote_volume": 2312.41203, "trades": 25, "taker_buy_volume": 2769.1, "taker_buy_quote": 201.86739}, {"ts": 1770231540000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 13181.5, "quote_volume": 960.44086, "trades": 27, "taker_buy_volume": 3046.8, "taker_buy_quote": 222.06546}, {"ts": 1770231600000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1792.8, "quote_volume": 130.51584, "trades": 13, "taker_buy_volume": 1402.9, "taker_buy_quote": 102.13112}, {"ts": 1770231660000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 8792.4, "quote_volume": 641.70481, "trades": 26, "taker_buy_volume": 8206.2, "taker_buy_quote": 598.97083}, {"ts": 1770231720000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 7943.2, "quote_volume": 579.8536, "trades": 16, "taker_buy_volume": 7601.0, "taker_buy_quote": 554.873}, {"ts": 1770231780000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 5201.5, "quote_volume": 380.05192, "trades": 8, "taker_buy_volume": 4953.4, "taker_buy_quote": 361.91581}, {"ts": 1770231840000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 66869.3, "quote_volume": 4889.68168, "trades": 31, "taker_buy_volume": 38566.2, "taker_buy_quote": 2820.25269}, {"ts": 1770231900000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 14305.1, "quote_volume": 1044.2723, "trades": 15, "taker_buy_volume": 2506.9, "taker_buy_quote": 183.0037}, {"ts": 1770231960000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232020000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 28243.7, "quote_volume": 2058.93723, "trades": 25, "taker_buy_volume": 1613.0, "taker_buy_quote": 117.72413}, {"ts": 1770232080000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 2632.3, "quote_volume": 191.97413, "trades": 12, "taker_buy_volume": 2507.6, "taker_buy_quote": 182.89597}, {"ts": 1770232140000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 1962.8, "quote_volume": 143.46873, "trades": 5, "taker_buy_volume": 1719.1, "taker_buy_quote": 125.66621}, {"ts": 1770232200000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 697.1, "quote_volume": 50.9336, "trades": 7, "taker_buy_volume": 372.7, "taker_buy_quote": 27.23188}, {"ts": 1770232260000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 35745.2, "quote_volume": 2605.48301, "trades": 22, "taker_buy_volume": 17469.6, "taker_buy_quote": 1273.58877}, {"ts": 1770232320000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 3652.1, "quote_volume": 266.23809, "trades": 7, "taker_buy_volume": 835.1, "taker_buy_quote": 60.87879}, {"ts": 1770232380000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 6573.8, "quote_volume": 479.24245, "trades": 12, "taker_buy_volume": 693.5, "taker_buy_quote": 50.56858}, {"ts": 1770232440000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 3117.5, "quote_volume": 227.28328, "trades": 4, "taker_buy_volume": 298.7, "taker_buy_quote": 21.79276}, {"ts": 1770232500000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 21755.4, "quote_volume": 1590.17276, "trades": 19, "taker_buy_volume": 18273.6, "taker_buy_quote": 1335.8359}, {"ts": 1770232560000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 54580.7, "quote_volume": 3996.30359, "trades": 48, "taker_buy_volume": 45733.0, "taker_buy_quote": 3347.76718}, {"ts": 1770232620000, "open": 0.0733, "high": 0.0734, "low": 0.0731, "close": 0.0731, "volume": 16188.2, "quote_volume": 1185.69916, "trades": 21, "taker_buy_volume": 8875.4, "taker_buy_quote": 650.52853}, {"ts": 1770232680000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 4837.4, "quote_volume": 354.09768, "trades": 5, "taker_buy_volume": 3184.4, "taker_buy_quote": 233.09808}, {"ts": 1770232740000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 9623.3, "quote_volume": 703.57227, "trades": 15, "taker_buy_volume": 6680.1, "taker_buy_quote": 488.41195}, {"ts": 1770232800000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 899.3, "quote_volume": 65.73883, "trades": 5, "taker_buy_volume": 509.3, "taker_buy_quote": 37.22983}, {"ts": 1770232860000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 7394.9, "quote_volume": 539.10065, "trades": 7, "taker_buy_volume": 1651.1, "taker_buy_quote": 120.36519}, {"ts": 1770232920000, "open": 0.0728, "high": 0.0728, "low": 0.0726, "close": 0.0726, "volume": 10518.0, "quote_volume": 764.89304, "trades": 15, "taker_buy_volume": 4199.3, "taker_buy_quote": 305.3552}, {"ts": 1770232980000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 1069.9, "quote_volume": 77.76954, "trades": 5, "taker_buy_volume": 242.3, "taker_buy_quote": 17.60302}, {"ts": 1770233040000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 733.4, "quote_volume": 53.36737, "trades": 6, "taker_buy_volume": 609.1, "taker_buy_quote": 44.31833}, {"ts": 1770233100000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 734.3, "quote_volume": 53.45704, "trades": 6, "taker_buy_volume": 364.4, "taker_buy_quote": 26.52832}, {"ts": 1770233160000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 4210.5, "quote_volume": 306.10335, "trades": 6, "taker_buy_volume": 3512.5, "taker_buy_quote": 255.35875}, {"ts": 1770233220000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 120.6, "quote_volume": 8.76762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233280000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 700.6, "quote_volume": 50.86356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233340000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 804.3, "quote_volume": 58.39218, "trades": 3, "taker_buy_volume": 804.3, "taker_buy_quote": 58.39218}, {"ts": 1770233400000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233460000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 6644.7, "quote_volume": 482.40522, "trades": 8, "taker_buy_volume": 6571.1, "taker_buy_quote": 477.06186}, {"ts": 1770233520000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 2235.6, "quote_volume": 162.081, "trades": 11, "taker_buy_volume": 1895.0, "taker_buy_quote": 137.3875}, {"ts": 1770233580000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 1365.0, "quote_volume": 99.01427, "trades": 10, "taker_buy_volume": 516.1, "taker_buy_quote": 37.44937}, {"ts": 1770233640000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 732.8, "quote_volume": 53.20128, "trades": 6, "taker_buy_volume": 197.8, "taker_buy_quote": 14.36028}, {"ts": 1770233700000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 1528.0, "quote_volume": 111.20723, "trades": 8, "taker_buy_volume": 1020.3, "taker_buy_quote": 74.27784}, {"ts": 1770233760000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 1495.5, "quote_volume": 108.77589, "trades": 10, "taker_buy_volume": 532.1, "taker_buy_quote": 38.71715}, {"ts": 1770233820000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233880000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1646.3, "quote_volume": 119.68601, "trades": 9, "taker_buy_volume": 390.0, "taker_buy_quote": 28.353}, {"ts": 1770233940000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1926.3, "quote_volume": 139.84938, "trades": 5, "taker_buy_volume": 1728.4, "taker_buy_quote": 125.48184}, {"ts": 1770234000000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 196.5, "quote_volume": 14.2659, "trades": 2, "taker_buy_volume": 196.5, "taker_buy_quote": 14.2659}, {"ts": 1770234060000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 3243.2, "quote_volume": 236.11148, "trades": 8, "taker_buy_volume": 3243.2, "taker_buy_quote": 236.11148}, {"ts": 1770234120000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3354.7, "quote_volume": 244.8931, "trades": 12, "taker_buy_volume": 3160.5, "taker_buy_quote": 230.7165}, {"ts": 1770234180000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 32606.9, "quote_volume": 2382.32121, "trades": 24, "taker_buy_volume": 16570.5, "taker_buy_quote": 1211.19427}, {"ts": 1770234240000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1262.5, "quote_volume": 92.28875, "trades": 3, "taker_buy_volume": 1262.5, "taker_buy_quote": 92.28875}, {"ts": 1770234300000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234360000, "open": 0.0731, "high": 0.0735, "low": 0.0731, "close": 0.0733, "volume": 8020.0, "quote_volume": 587.32255, "trades": 19, "taker_buy_volume": 712.6, "taker_buy_quote": 52.2802}, {"ts": 1770234420000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 4053.9, "quote_volume": 297.92549, "trades": 9, "taker_buy_volume": 3542.8, "taker_buy_quote": 260.37175}, {"ts": 1770234480000, "open": 0.0735, "high": 0.0739, "low": 0.0735, "close": 0.0736, "volume": 142650.6, "quote_volume": 10519.85589, "trades": 90, "taker_buy_volume": 83510.0, "taker_buy_quote": 6157.02652}, {"ts": 1770234540000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 79409.6, "quote_volume": 5836.90905, "trades": 44, "taker_buy_volume": 25289.4, "taker_buy_quote": 1858.56927}, {"ts": 1770234600000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 6191.7, "quote_volume": 453.57574, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234660000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 1599.3, "quote_volume": 117.10519, "trades": 10, "taker_buy_volume": 1599.3, "taker_buy_quote": 117.10519}, {"ts": 1770234720000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1916.4, "quote_volume": 140.8554, "trades": 5, "taker_buy_volume": 1545.2, "taker_buy_quote": 113.5722}, {"ts": 1770234780000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 2975.0, "quote_volume": 218.69943, "trades": 6, "taker_buy_volume": 2850.9, "taker_buy_quote": 209.56567}, {"ts": 1770234840000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 4346.8, "quote_volume": 319.6428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234900000, "open": 0.0734, "high": 0.0737, "low": 0.0734, "close": 0.0737, "volume": 74785.0, "quote_volume": 5501.41829, "trades": 47, "taker_buy_volume": 50175.4, "taker_buy_quote": 3690.17617}, {"ts": 1770234960000, "open": 0.0737, "high": 0.0741, "low": 0.0736, "close": 0.074, "volume": 136523.7, "quote_volume": 10081.92789, "trades": 67, "taker_buy_volume": 106369.3, "taker_buy_quote": 7853.41957}, {"ts": 1770235020000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 15882.1, "quote_volume": 1172.45549, "trades": 16, "taker_buy_volume": 315.9, "taker_buy_quote": 23.31342}, {"ts": 1770235080000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 4452.6, "quote_volume": 328.70813, "trades": 8, "taker_buy_volume": 4452.6, "taker_buy_quote": 328.70813}, {"ts": 1770235140000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 494.7, "quote_volume": 36.50886, "trades": 4, "taker_buy_volume": 247.9, "taker_buy_quote": 18.29502}, {"ts": 1770235200000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 5866.5, "quote_volume": 432.50676, "trades": 16, "taker_buy_volume": 4882.1, "taker_buy_quote": 359.97181}, {"ts": 1770235260000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 196.6, "quote_volume": 14.46976, "trades": 2, "taker_buy_volume": 196.6, "taker_buy_quote": 14.46976}, {"ts": 1770235320000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1971.3, "quote_volume": 145.28481, "trades": 8, "taker_buy_volume": 1653.3, "taker_buy_quote": 121.84821}, {"ts": 1770235380000, "open": 0.0737, "high": 0.0741, "low": 0.0737, "close": 0.0739, "volume": 58028.0, "quote_volume": 4288.33921, "trades": 62, "taker_buy_volume": 53209.5, "taker_buy_quote": 3932.14144}, {"ts": 1770235440000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 5416.4, "quote_volume": 399.75198, "trades": 21, "taker_buy_volume": 4563.3, "taker_buy_quote": 336.77876}, {"ts": 1770235500000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 12014.4, "quote_volume": 884.65196, "trades": 17, "taker_buy_volume": 2034.1, "taker_buy_quote": 149.70976}, {"ts": 1770235560000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1653.5, "quote_volume": 121.6976, "trades": 2, "taker_buy_volume": 1653.5, "taker_buy_quote": 121.6976}, {"ts": 1770235620000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2023.5, "quote_volume": 148.72725, "trades": 6, "taker_buy_volume": 1900.8, "taker_buy_quote": 139.7088}, {"ts": 1770235680000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 47422.0, "quote_volume": 3485.49537, "trades": 33, "taker_buy_volume": 10784.5, "taker_buy_quote": 792.66075}, {"ts": 1770235740000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 2126.7, "quote_volume": 156.7006, "trades": 6, "taker_buy_volume": 2126.7, "taker_buy_quote": 156.7006}, {"ts": 1770235800000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 121.7, "quote_volume": 8.96929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235860000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 242.1, "quote_volume": 17.81856, "trades": 2, "taker_buy_volume": 122.4, "taker_buy_quote": 9.00864}, {"ts": 1770235920000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235980000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236040000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236100000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 15297.7, "quote_volume": 1125.91072, "trades": 24, "taker_buy_volume": 15297.7, "taker_buy_quote": 1125.91072}, {"ts": 1770236160000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236220000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 6389.0, "quote_volume": 470.8693, "trades": 4, "taker_buy_volume": 3571.1, "taker_buy_quote": 263.19007}, {"ts": 1770236280000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 606.0, "quote_volume": 44.6622, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236340000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4300.2, "quote_volume": 316.92474, "trades": 6, "taker_buy_volume": 3181.1, "taker_buy_quote": 234.44707}, {"ts": 1770236400000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 4621.0, "quote_volume": 340.71104, "trades": 9, "taker_buy_volume": 1310.3, "taker_buy_quote": 96.68765}, {"ts": 1770236460000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 4037.9, "quote_volume": 297.8198, "trades": 10, "taker_buy_volume": 3423.1, "taker_buy_quote": 252.45972}, {"ts": 1770236520000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 124.8, "quote_volume": 9.21024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236580000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 119.4, "quote_volume": 8.81172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236640000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 119.3, "quote_volume": 8.79241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236700000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 696.6, "quote_volume": 51.29413, "trades": 7, "taker_buy_volume": 267.5, "taker_buy_quote": 19.70006}, {"ts": 1770236760000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 7717.7, "quote_volume": 568.02272, "trades": 5, "taker_buy_volume": 7717.7, "taker_buy_quote": 568.02272}, {"ts": 1770236820000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 330.9, "quote_volume": 24.38733, "trades": 4, "taker_buy_volume": 330.9, "taker_buy_quote": 24.38733}, {"ts": 1770236880000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 8987.5, "quote_volume": 662.37875, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236940000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 2017.0, "quote_volume": 148.64054, "trades": 5, "taker_buy_volume": 1652.4, "taker_buy_quote": 121.78188}, {"ts": 1770237000000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 123.1, "quote_volume": 9.06016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237060000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 2072.8, "quote_volume": 152.52769, "trades": 5, "taker_buy_volume": 1768.9, "taker_buy_quote": 130.19104}, {"ts": 1770237120000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3085.0, "quote_volume": 226.7475, "trades": 6, "taker_buy_volume": 2963.8, "taker_buy_quote": 217.8393}, {"ts": 1770237180000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237240000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 6181.5, "quote_volume": 454.91422, "trades": 5, "taker_buy_volume": 6181.5, "taker_buy_quote": 454.91422}, {"ts": 1770237300000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 664.4, "quote_volume": 48.86202, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237360000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237420000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1630.2, "quote_volume": 119.65668, "trades": 9, "taker_buy_volume": 390.1, "taker_buy_quote": 28.63334}, {"ts": 1770237480000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 1595.5, "quote_volume": 117.2591, "trades": 9, "taker_buy_volume": 1494.0, "taker_buy_quote": 109.809}, {"ts": 1770237540000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 5150.3, "quote_volume": 378.54705, "trades": 16, "taker_buy_volume": 5077.5, "taker_buy_quote": 373.19625}, {"ts": 1770237600000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237660000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 72.8, "quote_volume": 5.3508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237720000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237780000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 378.9, "quote_volume": 27.81126, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237840000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1284.8, "quote_volume": 94.17584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237900000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 378.3, "quote_volume": 27.72939, "trades": 3, "taker_buy_volume": 378.3, "taker_buy_quote": 27.72939}, {"ts": 1770237960000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238020000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238140000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 315.0, "quote_volume": 23.121, "trades": 3, "taker_buy_volume": 122.6, "taker_buy_quote": 8.99884}, {"ts": 1770238200000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 17077.2, "quote_volume": 1253.47377, "trades": 19, "taker_buy_volume": 14064.1, "taker_buy_quote": 1032.31223}, {"ts": 1770238260000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238320000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238380000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238440000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238500000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 192.6, "quote_volume": 14.13684, "trades": 2, "taker_buy_volume": 192.6, "taker_buy_quote": 14.13684}, {"ts": 1770238560000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 519.6, "quote_volume": 38.15079, "trades": 5, "taker_buy_volume": 267.1, "taker_buy_quote": 19.61729}, {"ts": 1770238620000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 3195.3, "quote_volume": 235.14345, "trades": 6, "taker_buy_volume": 3076.3, "taker_buy_quote": 226.38505}, {"ts": 1770238680000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1602.5, "quote_volume": 117.944, "trades": 2, "taker_buy_volume": 1602.5, "taker_buy_quote": 117.944}, {"ts": 1770238740000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1695.2, "quote_volume": 124.93624, "trades": 3, "taker_buy_volume": 1695.2, "taker_buy_quote": 124.93624}, {"ts": 1770238800000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 135.6, "quote_volume": 9.99372, "trades": 1, "taker_buy_volume": 135.6, "taker_buy_quote": 9.99372}, {"ts": 1770238860000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 5404.5, "quote_volume": 398.54117, "trades": 12, "taker_buy_volume": 2512.6, "taker_buy_quote": 185.40814}, {"ts": 1770238920000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 13328.1, "quote_volume": 981.5125, "trades": 27, "taker_buy_volume": 10626.2, "taker_buy_quote": 782.35093}, {"ts": 1770238980000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 10621.0, "quote_volume": 781.65046, "trades": 7, "taker_buy_volume": 1654.2, "taker_buy_quote": 121.74912}, {"ts": 1770239040000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 13774.7, "quote_volume": 1013.81792, "trades": 7, "taker_buy_volume": 13774.7, "taker_buy_quote": 1013.81792}, {"ts": 1770239100000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 9746.3, "quote_volume": 717.32768, "trades": 6, "taker_buy_volume": 5519.1, "taker_buy_quote": 406.20576}, {"ts": 1770239160000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 247.2, "quote_volume": 18.18158, "trades": 2, "taker_buy_volume": 123.8, "taker_buy_quote": 9.11168}, {"ts": 1770239220000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 429.4, "quote_volume": 31.51796, "trades": 4, "taker_buy_volume": 120.6, "taker_buy_quote": 8.85204}, {"ts": 1770239280000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 1957.0, "quote_volume": 144.00462, "trades": 5, "taker_buy_volume": 1957.0, "taker_buy_quote": 144.00462}, {"ts": 1770239340000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 4586.3, "quote_volume": 337.57554, "trades": 5, "taker_buy_volume": 119.3, "taker_buy_quote": 8.79241}, {"ts": 1770239400000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 10191.1, "quote_volume": 751.07204, "trades": 11, "taker_buy_volume": 8050.0, "taker_buy_quote": 593.285}, {"ts": 1770239460000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2820.3, "quote_volume": 207.57408, "trades": 11, "taker_buy_volume": 2820.3, "taker_buy_quote": 207.57408}, {"ts": 1770239520000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 248.3, "quote_volume": 18.25005, "trades": 2, "taker_buy_volume": 124.6, "taker_buy_quote": 9.1581}, {"ts": 1770239580000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 479.5, "quote_volume": 35.27913, "trades": 3, "taker_buy_volume": 240.8, "taker_buy_quote": 17.71081}, {"ts": 1770239640000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 256.1, "quote_volume": 18.84896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239700000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 244.5, "quote_volume": 17.98311, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239760000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 376.7, "quote_volume": 27.64978, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239820000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 8850.5, "quote_volume": 648.74165, "trades": 8, "taker_buy_volume": 1407.1, "taker_buy_quote": 103.14043}, {"ts": 1770239880000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3617.7, "quote_volume": 265.17741, "trades": 7, "taker_buy_volume": 1268.0, "taker_buy_quote": 92.9444}, {"ts": 1770239940000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 16081.0, "quote_volume": 1177.14862, "trades": 15, "taker_buy_volume": 194.2, "taker_buy_quote": 14.23486}, {"ts": 1770240000000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 618.4, "quote_volume": 45.37825, "trades": 6, "taker_buy_volume": 303.6, "taker_buy_quote": 22.28424}, {"ts": 1770240060000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 389.4, "quote_volume": 28.54302, "trades": 4, "taker_buy_volume": 196.8, "taker_buy_quote": 14.42544}, {"ts": 1770240120000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 3670.4, "quote_volume": 268.98262, "trades": 14, "taker_buy_volume": 391.0, "taker_buy_quote": 28.64062}, {"ts": 1770240180000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1269.1, "quote_volume": 92.89812, "trades": 7, "taker_buy_volume": 317.6, "taker_buy_quote": 23.24832}, {"ts": 1770240240000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 5291.8, "quote_volume": 387.14675, "trades": 12, "taker_buy_volume": 2502.1, "taker_buy_quote": 183.15372}, {"ts": 1770240300000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240360000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 1601.5, "quote_volume": 117.29962, "trades": 10, "taker_buy_volume": 1209.9, "taker_buy_quote": 88.615}, {"ts": 1770240420000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1988.7, "quote_volume": 145.57284, "trades": 6, "taker_buy_volume": 1915.6, "taker_buy_quote": 140.22192}, {"ts": 1770240480000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 5141.7, "quote_volume": 376.88661, "trades": 11, "taker_buy_volume": 4620.6, "taker_buy_quote": 338.68998}, {"ts": 1770240540000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 194.6, "quote_volume": 14.26418, "trades": 2, "taker_buy_volume": 194.6, "taker_buy_quote": 14.26418}, {"ts": 1770240600000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240660000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 304.9, "quote_volume": 22.37966, "trades": 4, "taker_buy_volume": 304.9, "taker_buy_quote": 22.37966}, {"ts": 1770240720000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 387.6, "quote_volume": 28.44984, "trades": 4, "taker_buy_volume": 191.7, "taker_buy_quote": 14.07078}, {"ts": 1770240780000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2736.7, "quote_volume": 201.14745, "trades": 5, "taker_buy_volume": 2231.2, "taker_buy_quote": 163.9932}, {"ts": 1770240840000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 8467.4, "quote_volume": 621.50716, "trades": 6, "taker_buy_volume": 122.2, "taker_buy_quote": 8.96948}, {"ts": 1770240900000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 8840.8, "quote_volume": 648.92278, "trades": 7, "taker_buy_volume": 8714.6, "taker_buy_quote": 639.6597}, {"ts": 1770240960000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 5511.0, "quote_volume": 404.5074, "trades": 13, "taker_buy_volume": 123.2, "taker_buy_quote": 9.04288}, {"ts": 1770241020000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 40752.1, "quote_volume": 2987.12893, "trades": 19, "taker_buy_volume": 25906.7, "taker_buy_quote": 1898.96111}, {"ts": 1770241080000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 307.2, "quote_volume": 22.54848, "trades": 2, "taker_buy_volume": 307.2, "taker_buy_quote": 22.54848}, {"ts": 1770241140000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241200000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241260000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 16507.7, "quote_volume": 1211.66518, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241320000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2562.6, "quote_volume": 188.09484, "trades": 7, "taker_buy_volume": 240.1, "taker_buy_quote": 17.62334}, {"ts": 1770241380000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 19115.5, "quote_volume": 1401.16615, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241440000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 84836.9, "quote_volume": 6195.84887, "trades": 45, "taker_buy_volume": 31692.0, "taker_buy_quote": 2313.516}, {"ts": 1770241500000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 37096.8, "quote_volume": 2708.0766, "trades": 29, "taker_buy_volume": 22517.1, "taker_buy_quote": 1643.7585}, {"ts": 1770241560000, "open": 0.0731, "high": 0.0731, "low": 0.0728, "close": 0.0729, "volume": 30941.7, "quote_volume": 2255.48488, "trades": 18, "taker_buy_volume": 295.0, "taker_buy_quote": 21.5397}, {"ts": 1770241620000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2895.8, "quote_volume": 211.10382, "trades": 7, "taker_buy_volume": 2470.1, "taker_buy_quote": 180.07029}, {"ts": 1770241680000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 29828.1, "quote_volume": 2175.5306, "trades": 20, "taker_buy_volume": 698.5, "taker_buy_quote": 50.9905}, {"ts": 1770241740000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 12155.7, "quote_volume": 882.51626, "trades": 20, "taker_buy_volume": 10973.3, "taker_buy_quote": 796.66158}, {"ts": 1770241800000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241860000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 7180.8, "quote_volume": 521.63227, "trades": 10, "taker_buy_volume": 4593.8, "taker_buy_quote": 333.81607}, {"ts": 1770241920000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 19798.2, "quote_volume": 1443.28878, "trades": 6, "taker_buy_volume": 19798.2, "taker_buy_quote": 1443.28878}, {"ts": 1770241980000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 244.5, "quote_volume": 17.82405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242040000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242100000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 123.2, "quote_volume": 8.98128, "trades": 1, "taker_buy_volume": 123.2, "taker_buy_quote": 8.98128}, {"ts": 1770242160000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 160.1, "quote_volume": 11.6873, "trades": 1, "taker_buy_volume": 160.1, "taker_buy_quote": 11.6873}, {"ts": 1770242220000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 254.6, "quote_volume": 18.5858, "trades": 2, "taker_buy_volume": 254.6, "taker_buy_quote": 18.5858}, {"ts": 1770242280000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 12170.7, "quote_volume": 889.8888, "trades": 16, "taker_buy_volume": 2848.8, "taker_buy_quote": 208.25951}, {"ts": 1770242340000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 611.3, "quote_volume": 44.80829, "trades": 5, "taker_buy_volume": 240.7, "taker_buy_quote": 17.64331}, {"ts": 1770242400000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 362.8, "quote_volume": 26.59324, "trades": 3, "taker_buy_volume": 239.3, "taker_buy_quote": 17.54069}, {"ts": 1770242460000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 736.4, "quote_volume": 53.96497, "trades": 6, "taker_buy_volume": 119.5, "taker_buy_quote": 8.7713}, {"ts": 1770242520000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 122.9, "quote_volume": 8.98399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242580000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 206.1, "quote_volume": 15.0453, "trades": 2, "taker_buy_volume": 82.2, "taker_buy_quote": 6.0006}, {"ts": 1770242640000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 20137.1, "quote_volume": 1465.52877, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242700000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 20976.9, "quote_volume": 1522.21783, "trades": 20, "taker_buy_volume": 10107.7, "taker_buy_quote": 733.15318}, {"ts": 1770242760000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0723, "volume": 23736.7, "quote_volume": 1716.74449, "trades": 29, "taker_buy_volume": 8096.9, "taker_buy_quote": 585.42544}, {"ts": 1770242820000, "open": 0.0723, "high": 0.0726, "low": 0.0723, "close": 0.0726, "volume": 28174.6, "quote_volume": 2040.44776, "trades": 27, "taker_buy_volume": 22813.2, "taker_buy_quote": 1651.76106}, {"ts": 1770242880000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 514.1, "quote_volume": 37.24042, "trades": 5, "taker_buy_volume": 195.1, "taker_buy_quote": 14.12524}, {"ts": 1770242940000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 2968.5, "quote_volume": 215.21625, "trades": 4, "taker_buy_volume": 2894.7, "taker_buy_quote": 209.86575}, {"ts": 1770243000000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 7248.2, "quote_volume": 526.19969, "trades": 8, "taker_buy_volume": 7174.5, "taker_buy_quote": 520.85644}, {"ts": 1770243060000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 12849.3, "quote_volume": 933.19095, "trades": 8, "taker_buy_volume": 4971.0, "taker_buy_quote": 361.22637}, {"ts": 1770243120000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 2943.3, "quote_volume": 213.38925, "trades": 7, "taker_buy_volume": 2823.5, "taker_buy_quote": 204.70375}, {"ts": 1770243180000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243240000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 5882.2, "quote_volume": 426.76565, "trades": 6, "taker_buy_volume": 3063.0, "taker_buy_quote": 222.09173}, {"ts": 1770243300000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 4783.4, "quote_volume": 347.96151, "trades": 6, "taker_buy_volume": 4783.4, "taker_buy_quote": 347.96151}, {"ts": 1770243360000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 252.9, "quote_volume": 18.4617, "trades": 2, "taker_buy_volume": 252.9, "taker_buy_quote": 18.4617}, {"ts": 1770243420000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 6556.9, "quote_volume": 479.58062, "trades": 6, "taker_buy_volume": 3859.7, "taker_buy_quote": 282.4153}, {"ts": 1770243480000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 19455.7, "quote_volume": 1421.23968, "trades": 10, "taker_buy_volume": 573.7, "taker_buy_quote": 41.93747}, {"ts": 1770243540000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 4227.2, "quote_volume": 308.5856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243600000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 119.5, "quote_volume": 8.7235, "trades": 1, "taker_buy_volume": 119.5, "taker_buy_quote": 8.7235}, {"ts": 1770243660000, "open": 0.0731, "high": 0.0734, "low": 0.0731, "close": 0.0734, "volume": 57161.9, "quote_volume": 4187.14486, "trades": 26, "taker_buy_volume": 31670.4, "taker_buy_quote": 2321.15514}, {"ts": 1770243720000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 43109.1, "quote_volume": 3173.11257, "trades": 30, "taker_buy_volume": 27145.0, "taker_buy_quote": 1998.13164}, {"ts": 1770243780000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243840000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 37273.3, "quote_volume": 2752.3247, "trades": 18, "taker_buy_volume": 13527.6, "taker_buy_quote": 997.56179}, {"ts": 1770243900000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 9601.3, "quote_volume": 708.60285, "trades": 13, "taker_buy_volume": 9397.9, "taker_buy_quote": 693.58469}, {"ts": 1770243960000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 580.9, "quote_volume": 42.91626, "trades": 5, "taker_buy_volume": 458.4, "taker_buy_quote": 33.87576}, {"ts": 1770244020000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2318.6, "quote_volume": 171.5764, "trades": 7, "taker_buy_volume": 2318.6, "taker_buy_quote": 171.5764}, {"ts": 1770244080000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 4311.1, "quote_volume": 319.06806, "trades": 13, "taker_buy_volume": 394.5, "taker_buy_quote": 29.23245}, {"ts": 1770244140000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 262.7, "quote_volume": 19.45925, "trades": 3, "taker_buy_volume": 122.4, "taker_buy_quote": 9.06984}, {"ts": 1770244200000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 6922.3, "quote_volume": 513.42445, "trades": 20, "taker_buy_volume": 5218.7, "taker_buy_quote": 387.18186}, {"ts": 1770244260000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 954.0, "quote_volume": 70.86884, "trades": 11, "taker_buy_volume": 193.2, "taker_buy_quote": 14.35476}, {"ts": 1770244320000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 7852.9, "quote_volume": 581.8889, "trades": 10, "taker_buy_volume": 7599.0, "taker_buy_quote": 563.0859}, {"ts": 1770244380000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 5425.7, "quote_volume": 401.43214, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244440000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244500000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 72.2, "quote_volume": 5.33558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244560000, "open": 0.0737, "high": 0.0737, "low": 0.0734, "close": 0.0734, "volume": 16644.7, "quote_volume": 1224.94835, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244620000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 364.0, "quote_volume": 26.7176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244680000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3132.2, "quote_volume": 229.59026, "trades": 5, "taker_buy_volume": 3014.9, "taker_buy_quote": 220.99217}, {"ts": 1770244740000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2964.9, "quote_volume": 217.62366, "trades": 4, "taker_buy_volume": 2892.0, "taker_buy_quote": 212.2728}, {"ts": 1770244800000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 352.6, "quote_volume": 25.88084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244860000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 124.1, "quote_volume": 9.10894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244920000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 7632.1, "quote_volume": 560.19614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244980000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245040000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 25297.6, "quote_volume": 1852.80608, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245100000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 10881.5, "quote_volume": 795.45007, "trades": 7, "taker_buy_volume": 10881.5, "taker_buy_quote": 795.45007}, {"ts": 1770245160000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245220000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245280000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245340000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3230.3, "quote_volume": 236.78099, "trades": 3, "taker_buy_volume": 3230.3, "taker_buy_quote": 236.78099}, {"ts": 1770245400000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 5918.3, "quote_volume": 433.21956, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245460000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 32145.7, "quote_volume": 2349.86292, "trades": 14, "taker_buy_volume": 17474.4, "taker_buy_quote": 1277.37864}, {"ts": 1770245520000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 121.9, "quote_volume": 8.91089, "trades": 1, "taker_buy_volume": 121.9, "taker_buy_quote": 8.91089}, {"ts": 1770245580000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245640000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245700000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 13147.6, "quote_volume": 961.08956, "trades": 6, "taker_buy_volume": 13147.6, "taker_buy_quote": 961.08956}, {"ts": 1770245760000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 14081.7, "quote_volume": 1027.9641, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245820000, "open": 0.073, "high": 0.0731, "low": 0.0728, "close": 0.0728, "volume": 63451.7, "quote_volume": 4629.66902, "trades": 40, "taker_buy_volume": 18769.6, "taker_buy_quote": 1370.45035}, {"ts": 1770245880000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 12250.3, "quote_volume": 891.82184, "trades": 22, "taker_buy_volume": 4135.5, "taker_buy_quote": 301.0644}, {"ts": 1770245940000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 18175.9, "quote_volume": 1325.02311, "trades": 11, "taker_buy_volume": 16735.6, "taker_buy_quote": 1220.02524}, {"ts": 1770246000000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 13959.2, "quote_volume": 1017.60003, "trades": 6, "taker_buy_volume": 13702.7, "taker_buy_quote": 998.92683}, {"ts": 1770246060000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 5926.7, "quote_volume": 432.05643, "trades": 10, "taker_buy_volume": 2943.6, "taker_buy_quote": 214.58844}, {"ts": 1770246120000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 588.2, "quote_volume": 42.78833, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246180000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 5140.1, "quote_volume": 373.68527, "trades": 7, "taker_buy_volume": 5140.1, "taker_buy_quote": 373.68527}, {"ts": 1770246240000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 382.9, "quote_volume": 27.87512, "trades": 3, "taker_buy_volume": 382.9, "taker_buy_quote": 27.87512}, {"ts": 1770246300000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246360000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 580.2, "quote_volume": 42.26475, "trades": 6, "taker_buy_volume": 380.9, "taker_buy_quote": 27.75571}, {"ts": 1770246420000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246480000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246540000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 3536.7, "quote_volume": 257.78003, "trades": 9, "taker_buy_volume": 120.6, "taker_buy_quote": 8.77968}, {"ts": 1770246600000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 849.8, "quote_volume": 61.86544, "trades": 9, "taker_buy_volume": 462.9, "taker_buy_quote": 33.69912}, {"ts": 1770246660000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 877.0, "quote_volume": 63.98777, "trades": 8, "taker_buy_volume": 592.6, "taker_buy_quote": 43.22657}, {"ts": 1770246720000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 1032.7, "quote_volume": 75.29575, "trades": 10, "taker_buy_volume": 314.0, "taker_buy_quote": 22.90252}, {"ts": 1770246780000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 139.8, "quote_volume": 10.19142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246840000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3690.0, "quote_volume": 269.37, "trades": 9, "taker_buy_volume": 3543.4, "taker_buy_quote": 258.6682}, {"ts": 1770246900000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 5328.5, "quote_volume": 388.9805, "trades": 10, "taker_buy_volume": 5255.2, "taker_buy_quote": 383.6296}, {"ts": 1770246960000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 3724.5, "quote_volume": 271.51605, "trades": 11, "taker_buy_volume": 1703.4, "taker_buy_quote": 124.17786}, {"ts": 1770247020000, "open": 0.0729, "high": 0.0738, "low": 0.0728, "close": 0.0734, "volume": 186130.2, "quote_volume": 13665.43776, "trades": 185, "taker_buy_volume": 123026.9, "taker_buy_quote": 9022.7673}, {"ts": 1770247080000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 20220.8, "quote_volume": 1483.92467, "trades": 20, "taker_buy_volume": 6666.0, "taker_buy_quote": 489.25725}, {"ts": 1770247140000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 9140.8, "quote_volume": 669.30583, "trades": 15, "taker_buy_volume": 242.8, "taker_buy_quote": 17.79724}, {"ts": 1770247200000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247260000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 4710.2, "quote_volume": 345.23149, "trades": 6, "taker_buy_volume": 4328.2, "taker_buy_quote": 317.25706}, {"ts": 1770247320000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 5073.8, "quote_volume": 370.89478, "trades": 10, "taker_buy_volume": 547.6, "taker_buy_quote": 40.02956}, {"ts": 1770247380000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 8449.3, "quote_volume": 618.47638, "trades": 11, "taker_buy_volume": 5746.0, "taker_buy_quote": 420.59482}, {"ts": 1770247440000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 8805.3, "quote_volume": 646.28319, "trades": 9, "taker_buy_volume": 8680.5, "taker_buy_quote": 637.12287}, {"ts": 1770247500000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 7882.1, "quote_volume": 579.48128, "trades": 14, "taker_buy_volume": 7215.1, "taker_buy_quote": 530.39008}, {"ts": 1770247560000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 366.4, "quote_volume": 26.96704, "trades": 3, "taker_buy_volume": 366.4, "taker_buy_quote": 26.96704}, {"ts": 1770247620000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 257.9, "quote_volume": 18.95565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247680000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 7315.1, "quote_volume": 537.65985, "trades": 6, "taker_buy_volume": 6104.4, "taker_buy_quote": 448.6734}, {"ts": 1770247740000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 3387.9, "quote_volume": 249.16101, "trades": 7, "taker_buy_volume": 122.0, "taker_buy_quote": 8.9792}, {"ts": 1770247800000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 81.8, "quote_volume": 6.02048, "trades": 1, "taker_buy_volume": 81.8, "taker_buy_quote": 6.02048}, {"ts": 1770247860000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 311.6, "quote_volume": 22.9026, "trades": 3, "taker_buy_volume": 120.1, "taker_buy_quote": 8.82735}, {"ts": 1770247920000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 528.5, "quote_volume": 38.8976, "trades": 5, "taker_buy_volume": 333.6, "taker_buy_quote": 24.55296}, {"ts": 1770247980000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 19033.4, "quote_volume": 1398.9549, "trades": 14, "taker_buy_volume": 3781.3, "taker_buy_quote": 277.92555}, {"ts": 1770248040000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 647.8, "quote_volume": 47.65858, "trades": 6, "taker_buy_volume": 451.7, "taker_buy_quote": 33.22562}, {"ts": 1770248100000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 6619.3, "quote_volume": 486.31025, "trades": 24, "taker_buy_volume": 1049.8, "taker_buy_quote": 77.05532}, {"ts": 1770248160000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1674.4, "quote_volume": 123.0684, "trades": 7, "taker_buy_volume": 527.6, "taker_buy_quote": 38.7786}, {"ts": 1770248220000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 194.1, "quote_volume": 14.26635, "trades": 2, "taker_buy_volume": 121.3, "taker_buy_quote": 8.91555}, {"ts": 1770248280000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 270.0, "quote_volume": 19.845, "trades": 3, "taker_buy_volume": 124.4, "taker_buy_quote": 9.1434}, {"ts": 1770248340000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 28361.2, "quote_volume": 2088.84751, "trades": 39, "taker_buy_volume": 13369.8, "taker_buy_quote": 984.18911}, {"ts": 1770248400000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 1478.6, "quote_volume": 108.66983, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248460000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248520000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2911.4, "quote_volume": 213.40562, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248580000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 21248.5, "quote_volume": 1555.56188, "trades": 23, "taker_buy_volume": 7277.7, "taker_buy_quote": 532.74128}, {"ts": 1770248640000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 4452.9, "quote_volume": 325.95228, "trades": 4, "taker_buy_volume": 4452.9, "taker_buy_quote": 325.95228}, {"ts": 1770248700000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248760000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 378.7, "quote_volume": 27.75871, "trades": 3, "taker_buy_volume": 378.7, "taker_buy_quote": 27.75871}, {"ts": 1770248820000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 4186.5, "quote_volume": 306.87045, "trades": 8, "taker_buy_volume": 118.9, "taker_buy_quote": 8.71537}, {"ts": 1770248880000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1764.9, "quote_volume": 129.36717, "trades": 3, "taker_buy_volume": 1764.9, "taker_buy_quote": 129.36717}, {"ts": 1770248940000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 9715.4, "quote_volume": 712.98236, "trades": 9, "taker_buy_volume": 8683.2, "taker_buy_quote": 637.3221}, {"ts": 1770249000000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 4573.4, "quote_volume": 335.23022, "trades": 7, "taker_buy_volume": 4449.4, "taker_buy_quote": 326.14102}, {"ts": 1770249060000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3089.3, "quote_volume": 226.75462, "trades": 4, "taker_buy_volume": 1631.5, "taker_buy_quote": 119.7521}, {"ts": 1770249120000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 14462.9, "quote_volume": 1061.58726, "trades": 13, "taker_buy_volume": 11592.5, "taker_buy_quote": 851.07954}, {"ts": 1770249180000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 12412.8, "quote_volume": 911.09952, "trades": 8, "taker_buy_volume": 4355.0, "taker_buy_quote": 319.657}, {"ts": 1770249240000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 8844.6, "quote_volume": 649.19364, "trades": 17, "taker_buy_volume": 5960.7, "taker_buy_quote": 437.51538}, {"ts": 1770249300000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 22629.1, "quote_volume": 1655.60849, "trades": 30, "taker_buy_volume": 246.9, "taker_buy_quote": 18.07308}, {"ts": 1770249360000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 643.8, "quote_volume": 47.12616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249420000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249480000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 4168.8, "quote_volume": 304.73928, "trades": 5, "taker_buy_volume": 3107.0, "taker_buy_quote": 227.1217}, {"ts": 1770249540000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 15933.6, "quote_volume": 1167.79737, "trades": 13, "taker_buy_volume": 13181.4, "taker_buy_quote": 966.18415}, {"ts": 1770249600000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 1332.5, "quote_volume": 97.67074, "trades": 3, "taker_buy_volume": 121.7, "taker_buy_quote": 8.93278}, {"ts": 1770249660000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 29115.1, "quote_volume": 2131.04244, "trades": 24, "taker_buy_volume": 25778.8, "taker_buy_quote": 1887.00816}, {"ts": 1770249720000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 28315.3, "quote_volume": 2069.84843, "trades": 17, "taker_buy_volume": 8658.3, "taker_buy_quote": 632.92173}, {"ts": 1770249780000, "open": 0.0731, "high": 0.0731, "low": 0.0728, "close": 0.0728, "volume": 36956.5, "quote_volume": 2695.70549, "trades": 48, "taker_buy_volume": 13055.5, "taker_buy_quote": 952.53681}, {"ts": 1770249840000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 5090.9, "quote_volume": 370.61752, "trades": 11, "taker_buy_volume": 4146.7, "taker_buy_quote": 301.87976}, {"ts": 1770249900000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 3678.2, "quote_volume": 267.83427, "trades": 8, "taker_buy_volume": 3678.2, "taker_buy_quote": 267.83427}, {"ts": 1770249960000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 502.1, "quote_volume": 36.60309, "trades": 4, "taker_buy_volume": 121.4, "taker_buy_quote": 8.85006}, {"ts": 1770250020000, "open": 0.0729, "high": 0.0729, "low": 0.0726, "close": 0.0726, "volume": 4948.0, "quote_volume": 359.99175, "trades": 14, "taker_buy_volume": 124.4, "taker_buy_quote": 9.03144}, {"ts": 1770250080000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 625.9, "quote_volume": 45.50293, "trades": 5, "taker_buy_volume": 502.4, "taker_buy_quote": 36.52448}, {"ts": 1770250140000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 10098.6, "quote_volume": 733.86089, "trades": 8, "taker_buy_volume": 119.2, "taker_buy_quote": 8.65392}, {"ts": 1770250200000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 4851.4, "quote_volume": 352.86153, "trades": 9, "taker_buy_volume": 4728.9, "taker_buy_quote": 343.95578}, {"ts": 1770250260000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 3079.6, "quote_volume": 223.89891, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250320000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1766.5, "quote_volume": 128.2479, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250380000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 121.1, "quote_volume": 8.79186, "trades": 1, "taker_buy_volume": 121.1, "taker_buy_quote": 8.79186}, {"ts": 1770250440000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250500000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 12018.2, "quote_volume": 872.17369, "trades": 25, "taker_buy_volume": 4816.6, "taker_buy_quote": 349.66583}, {"ts": 1770250560000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2229.7, "quote_volume": 161.87622, "trades": 8, "taker_buy_volume": 2033.7, "taker_buy_quote": 147.64662}, {"ts": 1770250620000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 8636.7, "quote_volume": 627.88809, "trades": 27, "taker_buy_volume": 8364.7, "taker_buy_quote": 608.11369}, {"ts": 1770250680000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 2183.9, "quote_volume": 158.60697, "trades": 3, "taker_buy_volume": 558.3, "taker_buy_quote": 40.58841}, {"ts": 1770250740000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 3616.0, "quote_volume": 262.8832, "trades": 7, "taker_buy_volume": 3542.4, "taker_buy_quote": 257.53248}, {"ts": 1770250800000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 8234.5, "quote_volume": 598.99518, "trades": 16, "taker_buy_volume": 4732.5, "taker_buy_quote": 344.08623}, {"ts": 1770250860000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 9313.5, "quote_volume": 677.38298, "trades": 13, "taker_buy_volume": 3113.1, "taker_buy_quote": 226.6139}, {"ts": 1770250920000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 474.8, "quote_volume": 34.56544, "trades": 6, "taker_buy_volume": 278.1, "taker_buy_quote": 20.24568}, {"ts": 1770250980000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 4239.9, "quote_volume": 308.66472, "trades": 8, "taker_buy_volume": 315.0, "taker_buy_quote": 22.932}, {"ts": 1770251040000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 6882.0, "quote_volume": 500.55063, "trades": 10, "taker_buy_volume": 1341.9, "taker_buy_quote": 97.67796}, {"ts": 1770251100000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 4263.1, "quote_volume": 309.92737, "trades": 6, "taker_buy_volume": 243.9, "taker_buy_quote": 17.73153}, {"ts": 1770251160000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 5653.1, "quote_volume": 411.54568, "trades": 4, "taker_buy_volume": 5653.1, "taker_buy_quote": 411.54568}, {"ts": 1770251220000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251280000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 12534.1, "quote_volume": 912.48248, "trades": 13, "taker_buy_volume": 3192.1, "taker_buy_quote": 232.38488}, {"ts": 1770251340000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 9430.0, "quote_volume": 687.447, "trades": 8, "taker_buy_volume": 6611.9, "taker_buy_quote": 482.00751}, {"ts": 1770251400000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 5290.6, "quote_volume": 385.09802, "trades": 10, "taker_buy_volume": 122.5, "taker_buy_quote": 8.918}, {"ts": 1770251460000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 833.4, "quote_volume": 60.55576, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251520000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251580000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 9114.0, "quote_volume": 660.78261, "trades": 9, "taker_buy_volume": 1494.7, "taker_buy_quote": 108.38336}, {"ts": 1770251640000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 14074.3, "quote_volume": 1020.38675, "trades": 10, "taker_buy_volume": 1198.7, "taker_buy_quote": 86.90575}, {"ts": 1770251700000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 10621.4, "quote_volume": 771.10176, "trades": 8, "taker_buy_volume": 10621.4, "taker_buy_quote": 771.10176}, {"ts": 1770251760000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 3255.3, "quote_volume": 236.33478, "trades": 4, "taker_buy_volume": 3255.3, "taker_buy_quote": 236.33478}, {"ts": 1770251820000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 21833.1, "quote_volume": 1580.97635, "trades": 32, "taker_buy_volume": 10870.5, "taker_buy_quote": 787.22061}, {"ts": 1770251880000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 778.5, "quote_volume": 56.44125, "trades": 7, "taker_buy_volume": 694.3, "taker_buy_quote": 50.33675}, {"ts": 1770251940000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 6998.6, "quote_volume": 508.66973, "trades": 22, "taker_buy_volume": 5562.3, "taker_buy_quote": 404.25072}, {"ts": 1770252000000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 2499.0, "quote_volume": 182.18946, "trades": 12, "taker_buy_volume": 2155.8, "taker_buy_quote": 157.17018}, {"ts": 1770252060000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 5586.1, "quote_volume": 407.398, "trades": 15, "taker_buy_volume": 5315.8, "taker_buy_quote": 387.69313}, {"ts": 1770252120000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 5148.8, "quote_volume": 375.8624, "trades": 6, "taker_buy_volume": 1701.3, "taker_buy_quote": 124.1949}, {"ts": 1770252180000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1885.4, "quote_volume": 137.6342, "trades": 8, "taker_buy_volume": 388.2, "taker_buy_quote": 28.3386}, {"ts": 1770252240000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 2831.0, "quote_volume": 206.81204, "trades": 13, "taker_buy_volume": 1601.6, "taker_buy_quote": 116.95023}, {"ts": 1770252300000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 19237.3, "quote_volume": 1402.03909, "trades": 25, "taker_buy_volume": 535.7, "taker_buy_quote": 38.99896}, {"ts": 1770252360000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 1632.5, "quote_volume": 118.97281, "trades": 4, "taker_buy_volume": 1632.5, "taker_buy_quote": 118.97281}, {"ts": 1770252420000, "open": 0.0729, "high": 0.0732, "low": 0.0729, "close": 0.0732, "volume": 7447.7, "quote_volume": 543.3217, "trades": 14, "taker_buy_volume": 7447.7, "taker_buy_quote": 543.3217}, {"ts": 1770252480000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252540000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 14573.6, "quote_volume": 1070.07067, "trades": 22, "taker_buy_volume": 10179.8, "taker_buy_quote": 747.56575}, {"ts": 1770252600000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252660000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2819.8, "quote_volume": 207.2553, "trades": 3, "taker_buy_volume": 122.6, "taker_buy_quote": 9.0111}, {"ts": 1770252720000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 5559.4, "quote_volume": 408.37615, "trades": 17, "taker_buy_volume": 3487.9, "taker_buy_quote": 256.32805}, {"ts": 1770252780000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 6493.9, "quote_volume": 477.30165, "trades": 8, "taker_buy_volume": 6274.2, "taker_buy_quote": 461.1537}, {"ts": 1770252840000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252900000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252960000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2954.7, "quote_volume": 216.87498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253020000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 6231.3, "quote_volume": 456.75429, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 11349.6, "quote_volume": 831.92568, "trades": 9, "taker_buy_volume": 8405.9, "taker_buy_quote": 616.15247}, {"ts": 1770253140000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 121.1, "quote_volume": 8.87663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253200000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253260000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 8536.2, "quote_volume": 625.62148, "trades": 20, "taker_buy_volume": 7836.1, "taker_buy_quote": 574.37416}, {"ts": 1770253320000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1763.1, "quote_volume": 129.23523, "trades": 6, "taker_buy_volume": 1763.1, "taker_buy_quote": 129.23523}, {"ts": 1770253380000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 19548.6, "quote_volume": 1432.88647, "trades": 26, "taker_buy_volume": 3797.3, "taker_buy_quote": 278.34209}, {"ts": 1770253440000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 5725.4, "quote_volume": 419.38984, "trades": 10, "taker_buy_volume": 5600.7, "taker_buy_quote": 410.24933}, {"ts": 1770253500000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 6125.0, "quote_volume": 448.9625, "trades": 9, "taker_buy_volume": 2941.1, "taker_buy_quote": 215.58263}, {"ts": 1770253560000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 1027.4, "quote_volume": 75.39881, "trades": 7, "taker_buy_volume": 766.5, "taker_buy_quote": 56.24875}, {"ts": 1770253620000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 4638.7, "quote_volume": 340.01671, "trades": 12, "taker_buy_volume": 119.8, "taker_buy_quote": 8.78134}, {"ts": 1770253680000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 259.8, "quote_volume": 19.06932, "trades": 2, "taker_buy_volume": 259.8, "taker_buy_quote": 19.06932}, {"ts": 1770253740000, "open": 0.0735, "high": 0.0738, "low": 0.0735, "close": 0.0737, "volume": 37466.5, "quote_volume": 2761.78952, "trades": 37, "taker_buy_volume": 20586.6, "taker_buy_quote": 1516.37082}, {"ts": 1770253800000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2942.5, "quote_volume": 216.86225, "trades": 3, "taker_buy_volume": 2942.5, "taker_buy_quote": 216.86225}, {"ts": 1770253860000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 118.8, "quote_volume": 8.75556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253920000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 5775.9, "quote_volume": 425.10624, "trades": 5, "taker_buy_volume": 2822.1, "taker_buy_quote": 207.70656}, {"ts": 1770253980000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 12194.9, "quote_volume": 899.37962, "trades": 14, "taker_buy_volume": 8784.1, "taker_buy_quote": 647.76746}, {"ts": 1770254040000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254100000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 11454.1, "quote_volume": 844.11546, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254160000, "open": 0.0736, "high": 0.0736, "low": 0.0733, "close": 0.0733, "volume": 17945.6, "quote_volume": 1317.66646, "trades": 30, "taker_buy_volume": 460.4, "taker_buy_quote": 33.88544}, {"ts": 1770254220000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 19198.8, "quote_volume": 1405.29996, "trades": 25, "taker_buy_volume": 16565.9, "taker_buy_quote": 1212.61181}, {"ts": 1770254280000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1701.5, "quote_volume": 124.37965, "trades": 3, "taker_buy_volume": 120.8, "taker_buy_quote": 8.83048}, {"ts": 1770254340000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 3746.5, "quote_volume": 273.86915, "trades": 7, "taker_buy_volume": 3026.0, "taker_buy_quote": 221.2006}, {"ts": 1770254400000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 7195.6, "quote_volume": 525.75689, "trades": 16, "taker_buy_volume": 197.3, "taker_buy_quote": 14.42263}, {"ts": 1770254460000, "open": 0.073, "high": 0.073, "low": 0.0727, "close": 0.0727, "volume": 12473.7, "quote_volume": 907.45543, "trades": 22, "taker_buy_volume": 193.3, "taker_buy_quote": 14.1109}, {"ts": 1770254520000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 13800.8, "quote_volume": 1003.30478, "trades": 20, "taker_buy_volume": 9268.8, "taker_buy_quote": 673.84176}, {"ts": 1770254580000, "open": 0.0728, "high": 0.0728, "low": 0.0726, "close": 0.0726, "volume": 9457.8, "quote_volume": 688.18019, "trades": 12, "taker_buy_volume": 261.4, "taker_buy_quote": 19.02992}, {"ts": 1770254640000, "open": 0.0726, "high": 0.0729, "low": 0.0726, "close": 0.0729, "volume": 18588.6, "quote_volume": 1353.54524, "trades": 23, "taker_buy_volume": 17338.5, "taker_buy_quote": 1262.63907}, {"ts": 1770254700000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 19251.8, "quote_volume": 1407.25607, "trades": 26, "taker_buy_volume": 1349.4, "taker_buy_quote": 98.59063}, {"ts": 1770254760000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 251.5, "quote_volume": 18.38465, "trades": 2, "taker_buy_volume": 251.5, "taker_buy_quote": 18.38465}, {"ts": 1770254820000, "open": 0.0732, "high": 0.0737, "low": 0.0731, "close": 0.0736, "volume": 56348.0, "quote_volume": 4139.07325, "trades": 64, "taker_buy_volume": 33920.5, "taker_buy_quote": 2493.13697}, {"ts": 1770254880000, "open": 0.0736, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 21220.6, "quote_volume": 1564.48002, "trades": 31, "taker_buy_volume": 13818.4, "taker_buy_quote": 1019.07974}, {"ts": 1770254940000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2260.4, "quote_volume": 166.59148, "trades": 6, "taker_buy_volume": 1567.3, "taker_buy_quote": 115.51001}, {"ts": 1770255000000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 21414.8, "quote_volume": 1581.28053, "trades": 27, "taker_buy_volume": 9841.5, "taker_buy_quote": 726.56239}, {"ts": 1770255060000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 11675.8, "quote_volume": 860.50646, "trades": 12, "taker_buy_volume": 5916.7, "taker_buy_quote": 436.06079}, {"ts": 1770255120000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 10682.9, "quote_volume": 787.30394, "trades": 13, "taker_buy_volume": 2820.0, "taker_buy_quote": 207.834}, {"ts": 1770255180000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 496.1, "quote_volume": 36.55048, "trades": 4, "taker_buy_volume": 375.9, "taker_buy_quote": 27.69174}, {"ts": 1770255240000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 9843.0, "quote_volume": 726.07126, "trades": 10, "taker_buy_volume": 9843.0, "taker_buy_quote": 726.07126}, {"ts": 1770255300000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 2764.2, "quote_volume": 204.02512, "trades": 14, "taker_buy_volume": 483.7, "taker_buy_quote": 35.69706}, {"ts": 1770255360000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 9060.7, "quote_volume": 669.45816, "trades": 10, "taker_buy_volume": 6758.4, "taker_buy_quote": 499.4338}, {"ts": 1770255420000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 6178.9, "quote_volume": 456.5426, "trades": 22, "taker_buy_volume": 5180.9, "taker_buy_quote": 382.86851}, {"ts": 1770255480000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 5683.3, "quote_volume": 419.96264, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255540000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 721.8, "quote_volume": 53.19666, "trades": 5, "taker_buy_volume": 463.3, "taker_buy_quote": 34.14521}, {"ts": 1770255600000, "open": 0.0737, "high": 0.0737, "low": 0.073, "close": 0.0731, "volume": 236273.9, "quote_volume": 17312.62944, "trades": 186, "taker_buy_volume": 55380.6, "taker_buy_quote": 4052.29465}, {"ts": 1770255660000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 3338.7, "quote_volume": 244.05897, "trades": 13, "taker_buy_volume": 1560.2, "taker_buy_quote": 114.05062}, {"ts": 1770255720000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 15401.6, "quote_volume": 1128.64032, "trades": 25, "taker_buy_volume": 12720.8, "taker_buy_quote": 932.24564}, {"ts": 1770255780000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 10465.7, "quote_volume": 768.15825, "trades": 21, "taker_buy_volume": 495.7, "taker_buy_quote": 36.37242}, {"ts": 1770255840000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 10832.8, "quote_volume": 796.2108, "trades": 10, "taker_buy_volume": 9877.7, "taker_buy_quote": 726.01095}, {"ts": 1770255900000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 11003.4, "quote_volume": 808.1365, "trades": 11, "taker_buy_volume": 5513.2, "taker_buy_quote": 404.68076}, {"ts": 1770255960000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 4965.5, "quote_volume": 364.49371, "trades": 10, "taker_buy_volume": 243.3, "taker_buy_quote": 17.87062}, {"ts": 1770256020000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3638.1, "quote_volume": 267.03654, "trades": 6, "taker_buy_volume": 3513.4, "taker_buy_quote": 257.88356}, {"ts": 1770256080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1765.2, "quote_volume": 129.38916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256140000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 16603.5, "quote_volume": 1215.31774, "trades": 19, "taker_buy_volume": 11998.1, "taker_buy_quote": 877.94605}, {"ts": 1770256200000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 124.6, "quote_volume": 9.13318, "trades": 1, "taker_buy_volume": 124.6, "taker_buy_quote": 9.13318}, {"ts": 1770256260000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 11336.1, "quote_volume": 830.62843, "trades": 17, "taker_buy_volume": 4573.6, "taker_buy_quote": 334.96298}, {"ts": 1770256320000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 12584.1, "quote_volume": 919.9223, "trades": 18, "taker_buy_volume": 6451.6, "taker_buy_quote": 471.62445}, {"ts": 1770256380000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 9642.4, "quote_volume": 704.40141, "trades": 20, "taker_buy_volume": 852.9, "taker_buy_quote": 62.33502}, {"ts": 1770256440000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2954.6, "quote_volume": 215.98126, "trades": 3, "taker_buy_volume": 257.4, "taker_buy_quote": 18.81594}, {"ts": 1770256500000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256560000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 363.3, "quote_volume": 26.55723, "trades": 3, "taker_buy_volume": 244.0, "taker_buy_quote": 17.8364}, {"ts": 1770256620000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256680000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 521.5, "quote_volume": 38.12165, "trades": 3, "taker_buy_volume": 396.9, "taker_buy_quote": 29.01339}, {"ts": 1770256740000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2834.4, "quote_volume": 206.9112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256800000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3796.3, "quote_volume": 277.1299, "trades": 10, "taker_buy_volume": 3796.3, "taker_buy_quote": 277.1299}, {"ts": 1770256860000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 12757.5, "quote_volume": 932.52207, "trades": 20, "taker_buy_volume": 12757.5, "taker_buy_quote": 932.52207}, {"ts": 1770256920000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 1943.6, "quote_volume": 142.02374, "trades": 9, "taker_buy_volume": 258.1, "taker_buy_quote": 18.8413}, {"ts": 1770256980000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1254.9, "quote_volume": 91.48221, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257040000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 7709.8, "quote_volume": 562.03091, "trades": 9, "taker_buy_volume": 1197.1, "taker_buy_quote": 87.26859}, {"ts": 1770257100000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 6881.9, "quote_volume": 501.67675, "trades": 9, "taker_buy_volume": 1749.7, "taker_buy_quote": 127.55313}, {"ts": 1770257160000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 9698.0, "quote_volume": 705.07051, "trades": 17, "taker_buy_volume": 4008.7, "taker_buy_quote": 291.4584}, {"ts": 1770257220000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 997.7, "quote_volume": 72.47779, "trades": 6, "taker_buy_volume": 124.0, "taker_buy_quote": 9.0148}, {"ts": 1770257280000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 11344.4, "quote_volume": 826.87826, "trades": 18, "taker_buy_volume": 7314.7, "taker_buy_quote": 533.11313}, {"ts": 1770257340000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 124.0, "quote_volume": 9.0396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257400000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 6078.8, "quote_volume": 443.14452, "trades": 6, "taker_buy_volume": 1751.5, "taker_buy_quote": 127.68435}, {"ts": 1770257460000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 2698.0, "quote_volume": 196.42655, "trades": 11, "taker_buy_volume": 1724.7, "taker_buy_quote": 125.55816}, {"ts": 1770257520000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 9230.4, "quote_volume": 671.32714, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257580000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 2713.3, "quote_volume": 196.76601, "trades": 9, "taker_buy_volume": 606.7, "taker_buy_quote": 43.99773}, {"ts": 1770257640000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 988.0, "quote_volume": 71.63737, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257700000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 25168.5, "quote_volume": 1823.0621, "trades": 24, "taker_buy_volume": 8262.3, "taker_buy_quote": 598.71201}, {"ts": 1770257760000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 52219.6, "quote_volume": 3782.43835, "trades": 48, "taker_buy_volume": 21540.1, "taker_buy_quote": 1561.24255}, {"ts": 1770257820000, "open": 0.0724, "high": 0.0728, "low": 0.0723, "close": 0.0726, "volume": 43262.0, "quote_volume": 3140.88222, "trades": 58, "taker_buy_volume": 22022.0, "taker_buy_quote": 1597.08607}, {"ts": 1770257880000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 7395.0, "quote_volume": 537.45466, "trades": 14, "taker_buy_volume": 6997.6, "taker_buy_quote": 508.52394}, {"ts": 1770257940000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 16507.5, "quote_volume": 1206.03178, "trades": 24, "taker_buy_volume": 5148.6, "taker_buy_quote": 375.97166}, {"ts": 1770258000000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 12221.4, "quote_volume": 893.25423, "trades": 24, "taker_buy_volume": 8470.6, "taker_buy_quote": 619.17611}, {"ts": 1770258060000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 7679.2, "quote_volume": 561.82188, "trades": 14, "taker_buy_volume": 4982.0, "taker_buy_quote": 364.38684}, {"ts": 1770258120000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 4401.2, "quote_volume": 322.16784, "trades": 10, "taker_buy_volume": 3066.1, "taker_buy_quote": 224.43852}, {"ts": 1770258180000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 12107.4, "quote_volume": 885.96614, "trades": 13, "taker_buy_volume": 5634.5, "taker_buy_quote": 412.16356}, {"ts": 1770258240000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258300000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 6202.3, "quote_volume": 453.73288, "trades": 17, "taker_buy_volume": 3072.2, "taker_buy_quote": 224.88504}, {"ts": 1770258360000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258420000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 955.3, "quote_volume": 69.76269, "trades": 4, "taker_buy_volume": 955.3, "taker_buy_quote": 69.76269}, {"ts": 1770258480000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1314.3, "quote_volume": 96.07533, "trades": 4, "taker_buy_volume": 1192.7, "taker_buy_quote": 87.18637}, {"ts": 1770258540000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 292.0, "quote_volume": 21.3744, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 21.3744}, {"ts": 1770258600000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 10026.8, "quote_volume": 733.95122, "trades": 19, "taker_buy_volume": 3314.5, "taker_buy_quote": 242.6214}, {"ts": 1770258660000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 4711.5, "quote_volume": 344.89367, "trades": 13, "taker_buy_volume": 1534.1, "taker_buy_quote": 112.30799}, {"ts": 1770258720000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 14599.5, "quote_volume": 1068.67098, "trades": 30, "taker_buy_volume": 8084.5, "taker_buy_quote": 591.7854}, {"ts": 1770258780000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 81611.5, "quote_volume": 5982.52082, "trades": 30, "taker_buy_volume": 80311.3, "taker_buy_quote": 5887.22742}, {"ts": 1770258840000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 2491.0, "quote_volume": 182.32029, "trades": 6, "taker_buy_volume": 120.6, "taker_buy_quote": 8.82792}, {"ts": 1770258900000, "open": 0.0733, "high": 0.0737, "low": 0.0733, "close": 0.0736, "volume": 79716.6, "quote_volume": 5867.2263, "trades": 94, "taker_buy_volume": 59217.0, "taker_buy_quote": 4357.82994}, {"ts": 1770258960000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 516.8, "quote_volume": 38.07455, "trades": 4, "taker_buy_volume": 256.2, "taker_buy_quote": 18.88194}, {"ts": 1770259020000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3629.5, "quote_volume": 267.1312, "trades": 7, "taker_buy_volume": 1873.6, "taker_buy_quote": 137.89696}, {"ts": 1770259080000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 51439.3, "quote_volume": 3785.40086, "trades": 42, "taker_buy_volume": 39134.6, "taker_buy_quote": 2879.81917}, {"ts": 1770259140000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 4457.2, "quote_volume": 328.04992, "trades": 7, "taker_buy_volume": 3383.2, "taker_buy_quote": 249.00352}, {"ts": 1770259200000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 2041.9, "quote_volume": 150.18387, "trades": 6, "taker_buy_volume": 1042.2, "taker_buy_quote": 76.70592}, {"ts": 1770259260000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 5050.6, "quote_volume": 371.71186, "trades": 12, "taker_buy_volume": 3202.4, "taker_buy_quote": 235.68434}, {"ts": 1770259320000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 201.7, "quote_volume": 14.84512, "trades": 3, "taker_buy_volume": 201.7, "taker_buy_quote": 14.84512}, {"ts": 1770259380000, "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0738, "volume": 66932.5, "quote_volume": 4937.47814, "trades": 59, "taker_buy_volume": 40051.1, "taker_buy_quote": 2954.42939}, {"ts": 1770259440000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 11651.6, "quote_volume": 859.88123, "trades": 20, "taker_buy_volume": 5885.1, "taker_buy_quote": 434.32038}, {"ts": 1770259500000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 6172.9, "quote_volume": 454.32574, "trades": 10, "taker_buy_volume": 2816.9, "taker_buy_quote": 207.32384}, {"ts": 1770259560000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 433.6, "quote_volume": 31.8696, "trades": 4, "taker_buy_volume": 433.6, "taker_buy_quote": 31.8696}, {"ts": 1770259620000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 2285.1, "quote_volume": 167.67458, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259680000, "open": 0.0733, "high": 0.0733, "low": 0.0729, "close": 0.0731, "volume": 53533.5, "quote_volume": 3913.49908, "trades": 60, "taker_buy_volume": 6899.2, "taker_buy_quote": 504.26246}, {"ts": 1770259740000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 21586.9, "quote_volume": 1578.00239, "trades": 28, "taker_buy_volume": 16444.1, "taker_buy_quote": 1202.06371}, {"ts": 1770259800000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 16095.3, "quote_volume": 1176.56643, "trades": 14, "taker_buy_volume": 10665.3, "taker_buy_quote": 779.63343}, {"ts": 1770259860000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 12874.7, "quote_volume": 942.31927, "trades": 20, "taker_buy_volume": 11788.7, "taker_buy_quote": 862.92036}, {"ts": 1770259920000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 1439.4, "quote_volume": 105.29417, "trades": 9, "taker_buy_volume": 955.9, "taker_buy_quote": 69.90197}, {"ts": 1770259980000, "open": 0.0732, "high": 0.0735, "low": 0.0732, "close": 0.0734, "volume": 26361.3, "quote_volume": 1934.89676, "trades": 37, "taker_buy_volume": 19798.3, "taker_buy_quote": 1453.11223}, {"ts": 1770260040000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1688.1, "quote_volume": 123.73773, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260100000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 11917.8, "quote_volume": 871.15945, "trades": 17, "taker_buy_volume": 245.3, "taker_buy_quote": 17.9313}, {"ts": 1770260160000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 9836.4, "quote_volume": 719.80937, "trades": 15, "taker_buy_volume": 6760.5, "taker_buy_quote": 494.67838}, {"ts": 1770260220000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 4149.2, "quote_volume": 303.72144, "trades": 5, "taker_buy_volume": 3890.0, "taker_buy_quote": 284.748}, {"ts": 1770260280000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 5616.4, "quote_volume": 410.58293, "trades": 11, "taker_buy_volume": 365.1, "taker_buy_quote": 26.70087}, {"ts": 1770260340000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 13584.4, "quote_volume": 990.01136, "trades": 33, "taker_buy_volume": 2916.3, "taker_buy_quote": 212.53647}, {"ts": 1770260400000, "open": 0.0729, "high": 0.0732, "low": 0.0729, "close": 0.0731, "volume": 37863.4, "quote_volume": 2765.09721, "trades": 49, "taker_buy_volume": 25924.4, "taker_buy_quote": 1892.52943}, {"ts": 1770260460000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 2241.0, "quote_volume": 163.91572, "trades": 8, "taker_buy_volume": 1866.0, "taker_buy_quote": 136.51694}, {"ts": 1770260520000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 17433.1, "quote_volume": 1274.15789, "trades": 24, "taker_buy_volume": 9159.6, "taker_buy_quote": 669.54199}, {"ts": 1770260580000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1472.1, "quote_volume": 107.4633, "trades": 6, "taker_buy_volume": 246.2, "taker_buy_quote": 17.9726}, {"ts": 1770260640000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 7421.6, "quote_volume": 541.7768, "trades": 9, "taker_buy_volume": 1991.6, "taker_buy_quote": 145.3868}, {"ts": 1770260700000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260760000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 7860.1, "quote_volume": 571.81902, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260820000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 7631.7, "quote_volume": 555.50643, "trades": 20, "taker_buy_volume": 7383.0, "taker_buy_quote": 537.40107}, {"ts": 1770260880000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 1087.5, "quote_volume": 79.32497, "trades": 9, "taker_buy_volume": 828.5, "taker_buy_quote": 60.4304}, {"ts": 1770260940000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 10372.5, "quote_volume": 758.2629, "trades": 25, "taker_buy_volume": 7433.8, "taker_buy_quote": 543.44393}, {"ts": 1770261000000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 9487.6, "quote_volume": 695.42901, "trades": 27, "taker_buy_volume": 6931.3, "taker_buy_quote": 508.06429}, {"ts": 1770261060000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 1813.2, "quote_volume": 132.67329, "trades": 10, "taker_buy_volume": 194.6, "taker_buy_quote": 14.22526}, {"ts": 1770261120000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 2248.4, "quote_volume": 164.14052, "trades": 9, "taker_buy_volume": 197.5, "taker_buy_quote": 14.4175}, {"ts": 1770261180000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 5266.9, "quote_volume": 383.87186, "trades": 17, "taker_buy_volume": 197.6, "taker_buy_quote": 14.38528}, {"ts": 1770261240000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261300000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 28441.5, "quote_volume": 2066.49323, "trades": 42, "taker_buy_volume": 3898.5, "taker_buy_quote": 283.05055}, {"ts": 1770261360000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 26827.9, "quote_volume": 1943.59551, "trades": 42, "taker_buy_volume": 9444.1, "taker_buy_quote": 684.41524}, {"ts": 1770261420000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0723, "volume": 26908.8, "quote_volume": 1948.56129, "trades": 20, "taker_buy_volume": 7200.6, "taker_buy_quote": 521.72541}, {"ts": 1770261480000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 3322.5, "quote_volume": 240.86876, "trades": 7, "taker_buy_volume": 3322.5, "taker_buy_quote": 240.86876}, {"ts": 1770261540000, "open": 0.0726, "high": 0.073, "low": 0.0726, "close": 0.0727, "volume": 55189.6, "quote_volume": 4014.34219, "trades": 50, "taker_buy_volume": 16652.3, "taker_buy_quote": 1212.4433}, {"ts": 1770261600000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 4654.6, "quote_volume": 339.02477, "trades": 6, "taker_buy_volume": 4654.6, "taker_buy_quote": 339.02477}, {"ts": 1770261660000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 6203.8, "quote_volume": 452.59629, "trades": 14, "taker_buy_volume": 3199.8, "taker_buy_quote": 233.56085}, {"ts": 1770261720000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 626.6, "quote_volume": 45.64242, "trades": 5, "taker_buy_volume": 502.0, "taker_buy_quote": 36.57154}, {"ts": 1770261780000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 4042.2, "quote_volume": 294.67638, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261840000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 4722.2, "quote_volume": 343.77616, "trades": 7, "taker_buy_volume": 4461.9, "taker_buy_quote": 324.82632}, {"ts": 1770261900000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 747.9, "quote_volume": 54.52191, "trades": 6, "taker_buy_volume": 501.3, "taker_buy_quote": 36.54477}, {"ts": 1770261960000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2817.5, "quote_volume": 205.39575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262020000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 2023.1, "quote_volume": 147.11888, "trades": 16, "taker_buy_volume": 1366.2, "taker_buy_quote": 99.32274}, {"ts": 1770262080000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 702.7, "quote_volume": 51.15656, "trades": 6, "taker_buy_volume": 505.7, "taker_buy_quote": 36.81496}, {"ts": 1770262140000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1749.2, "quote_volume": 127.34176, "trades": 4, "taker_buy_volume": 122.3, "taker_buy_quote": 8.90344}, {"ts": 1770262200000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 3446.4, "quote_volume": 250.89792, "trades": 7, "taker_buy_volume": 370.0, "taker_buy_quote": 26.936}, {"ts": 1770262260000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 4735.2, "quote_volume": 345.1765, "trades": 7, "taker_buy_volume": 4735.2, "taker_buy_quote": 345.1765}, {"ts": 1770262320000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 30965.9, "quote_volume": 2254.33722, "trades": 18, "taker_buy_volume": 21806.5, "taker_buy_quote": 1587.5132}, {"ts": 1770262380000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 2507.8, "quote_volume": 182.34494, "trades": 13, "taker_buy_volume": 277.2, "taker_buy_quote": 20.16071}, {"ts": 1770262440000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 586.1, "quote_volume": 42.60947, "trades": 6, "taker_buy_volume": 393.4, "taker_buy_quote": 28.60018}, {"ts": 1770262500000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 6392.6, "quote_volume": 464.74202, "trades": 14, "taker_buy_volume": 2817.4, "taker_buy_quote": 204.82498}, {"ts": 1770262560000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 6196.6, "quote_volume": 449.55675, "trades": 16, "taker_buy_volume": 1518.5, "taker_buy_quote": 110.09125}, {"ts": 1770262620000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 5451.0, "quote_volume": 395.70627, "trades": 12, "taker_buy_volume": 2615.7, "taker_buy_quote": 189.86349}, {"ts": 1770262680000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 22092.8, "quote_volume": 1602.11296, "trades": 41, "taker_buy_volume": 4517.8, "taker_buy_quote": 327.75089}, {"ts": 1770262740000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 14251.8, "quote_volume": 1035.82033, "trades": 23, "taker_buy_volume": 8014.2, "taker_buy_quote": 582.34681}, {"ts": 1770262800000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 5150.9, "quote_volume": 374.97358, "trades": 10, "taker_buy_volume": 2193.8, "taker_buy_quote": 159.6967}, {"ts": 1770262860000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 646.2, "quote_volume": 47.14644, "trades": 5, "taker_buy_volume": 646.2, "taker_buy_quote": 47.14644}, {"ts": 1770262920000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 381.9, "quote_volume": 27.85282, "trades": 3, "taker_buy_volume": 123.1, "taker_buy_quote": 8.9863}, {"ts": 1770262980000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 379.3, "quote_volume": 27.65097, "trades": 3, "taker_buy_volume": 120.1, "taker_buy_quote": 8.75529}, {"ts": 1770263040000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2078.4, "quote_volume": 151.30752, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263100000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 176.1, "quote_volume": 12.80247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263160000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 3337.9, "quote_volume": 242.66533, "trades": 5, "taker_buy_volume": 120.9, "taker_buy_quote": 8.78943}, {"ts": 1770263220000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2817.5, "quote_volume": 204.83225, "trades": 2, "taker_buy_volume": 2817.5, "taker_buy_quote": 204.83225}, {"ts": 1770263280000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 240.5, "quote_volume": 17.48435, "trades": 2, "taker_buy_volume": 120.2, "taker_buy_quote": 8.73854}, {"ts": 1770263340000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 8506.4, "quote_volume": 616.75835, "trades": 12, "taker_buy_volume": 6293.1, "taker_buy_quote": 456.24975}, {"ts": 1770263400000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263460000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 7705.6, "quote_volume": 558.34523, "trades": 12, "taker_buy_volume": 2244.4, "taker_buy_quote": 162.719}, {"ts": 1770263520000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 17068.6, "quote_volume": 1237.4735, "trades": 19, "taker_buy_volume": 12716.4, "taker_buy_quote": 921.939}, {"ts": 1770263580000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 715.9, "quote_volume": 51.97434, "trades": 6, "taker_buy_volume": 715.9, "taker_buy_quote": 51.97434}, {"ts": 1770263640000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263700000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 194.1, "quote_volume": 14.09166, "trades": 2, "taker_buy_volume": 194.1, "taker_buy_quote": 14.09166}, {"ts": 1770263760000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263820000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263880000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 73.7, "quote_volume": 5.35062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263940000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 662.1, "quote_volume": 48.06846, "trades": 7, "taker_buy_volume": 588.4, "taker_buy_quote": 42.71784}, {"ts": 1770264000000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 6436.1, "quote_volume": 467.26086, "trades": 9, "taker_buy_volume": 3738.9, "taker_buy_quote": 271.44414}, {"ts": 1770264060000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264120000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 2759.8, "quote_volume": 200.35522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264180000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 5200.1, "quote_volume": 377.97793, "trades": 18, "taker_buy_volume": 815.7, "taker_buy_quote": 59.26456}, {"ts": 1770264240000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 4013.7, "quote_volume": 291.39462, "trades": 5, "taker_buy_volume": 242.5, "taker_buy_quote": 17.6055}, {"ts": 1770264300000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 243.1, "quote_volume": 17.64906, "trades": 2, "taker_buy_volume": 243.1, "taker_buy_quote": 17.64906}, {"ts": 1770264360000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 21469.4, "quote_volume": 1556.20367, "trades": 28, "taker_buy_volume": 3849.7, "taker_buy_quote": 279.15565}, {"ts": 1770264420000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 19501.3, "quote_volume": 1414.4155, "trades": 26, "taker_buy_volume": 6336.7, "taker_buy_quote": 459.4493}, {"ts": 1770264480000, "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0723, "volume": 50193.2, "quote_volume": 3634.69376, "trades": 27, "taker_buy_volume": 3649.3, "taker_buy_quote": 264.5498}, {"ts": 1770264540000, "open": 0.0724, "high": 0.0727, "low": 0.0723, "close": 0.0727, "volume": 7674.1, "quote_volume": 555.80906, "trades": 20, "taker_buy_volume": 5470.9, "taker_buy_quote": 396.5058}, {"ts": 1770264600000, "open": 0.0728, "high": 0.0731, "low": 0.0728, "close": 0.0728, "volume": 57667.3, "quote_volume": 4209.6333, "trades": 71, "taker_buy_volume": 37136.6, "taker_buy_quote": 2711.29109}, {"ts": 1770264660000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 7225.6, "quote_volume": 525.38255, "trades": 15, "taker_buy_volume": 6656.6, "taker_buy_quote": 483.99167}, {"ts": 1770264720000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 4894.3, "quote_volume": 356.79447, "trades": 13, "taker_buy_volume": 1819.9, "taker_buy_quote": 132.67071}, {"ts": 1770264780000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 2640.8, "quote_volume": 192.64626, "trades": 11, "taker_buy_volume": 2071.9, "taker_buy_quote": 151.21816}, {"ts": 1770264840000, "open": 0.0728, "high": 0.0728, "low": 0.0725, "close": 0.0725, "volume": 46164.6, "quote_volume": 3350.70628, "trades": 46, "taker_buy_volume": 16575.3, "taker_buy_quote": 1201.99537}, {"ts": 1770264900000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 9904.2, "quote_volume": 718.10131, "trades": 15, "taker_buy_volume": 3526.1, "taker_buy_quote": 255.67692}, {"ts": 1770264960000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 3834.2, "quote_volume": 278.34911, "trades": 8, "taker_buy_volume": 3451.4, "taker_buy_quote": 250.57164}, {"ts": 1770265020000, "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 14609.2, "quote_volume": 1057.86291, "trades": 28, "taker_buy_volume": 12183.2, "taker_buy_quote": 882.2678}, {"ts": 1770265080000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 17390.7, "quote_volume": 1262.52632, "trades": 23, "taker_buy_volume": 14064.0, "taker_buy_quote": 1021.03413}, {"ts": 1770265140000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 7260.8, "quote_volume": 527.86016, "trades": 12, "taker_buy_volume": 1294.8, "taker_buy_quote": 94.13196}, {"ts": 1770265200000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 10594.3, "quote_volume": 770.98328, "trades": 25, "taker_buy_volume": 7132.6, "taker_buy_quote": 518.97152}, {"ts": 1770265260000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 9570.7, "quote_volume": 695.8145, "trades": 18, "taker_buy_volume": 3443.6, "taker_buy_quote": 250.36205}, {"ts": 1770265320000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 7836.9, "quote_volume": 570.17397, "trades": 13, "taker_buy_volume": 2954.2, "taker_buy_quote": 215.06576}, {"ts": 1770265380000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 3480.2, "quote_volume": 252.34055, "trades": 11, "taker_buy_volume": 3081.8, "taker_buy_quote": 223.4305}, {"ts": 1770265440000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1520.8, "quote_volume": 110.258, "trades": 6, "taker_buy_volume": 1520.8, "taker_buy_quote": 110.258}, {"ts": 1770265500000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 6442.4, "quote_volume": 467.44278, "trades": 34, "taker_buy_volume": 3015.7, "taker_buy_quote": 218.66436}, {"ts": 1770265560000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 10716.7, "quote_volume": 776.96075, "trades": 12, "taker_buy_volume": 123.7, "taker_buy_quote": 8.96825}, {"ts": 1770265620000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 10621.9, "quote_volume": 768.87989, "trades": 15, "taker_buy_volume": 1579.7, "taker_buy_quote": 114.23846}, {"ts": 1770265680000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 6057.2, "quote_volume": 438.95453, "trades": 11, "taker_buy_volume": 4254.0, "taker_buy_quote": 308.40285}, {"ts": 1770265740000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 830.3, "quote_volume": 60.19675, "trades": 4, "taker_buy_volume": 196.6, "taker_buy_quote": 14.2535}, {"ts": 1770265800000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 4659.0, "quote_volume": 337.7775, "trades": 10, "taker_buy_volume": 4511.4, "taker_buy_quote": 327.0765}, {"ts": 1770265860000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 46902.7, "quote_volume": 3403.31642, "trades": 47, "taker_buy_volume": 27025.3, "taker_buy_quote": 1961.46705}, {"ts": 1770265920000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 18734.8, "quote_volume": 1359.93431, "trades": 27, "taker_buy_volume": 17239.0, "taker_buy_quote": 1251.33187}, {"ts": 1770265980000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 15002.9, "quote_volume": 1089.21054, "trades": 17, "taker_buy_volume": 319.7, "taker_buy_quote": 23.21022}, {"ts": 1770266040000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 3156.7, "quote_volume": 228.86075, "trades": 6, "taker_buy_volume": 2895.7, "taker_buy_quote": 209.93825}, {"ts": 1770266100000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 73.8, "quote_volume": 5.3505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266160000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 1690.9, "quote_volume": 122.67915, "trades": 14, "taker_buy_volume": 1543.3, "taker_buy_quote": 111.97815}, {"ts": 1770266220000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 5546.0, "quote_volume": 402.085, "trades": 8, "taker_buy_volume": 2890.7, "taker_buy_quote": 209.57575}, {"ts": 1770266280000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 1602.6, "quote_volume": 116.22188, "trades": 7, "taker_buy_volume": 1528.8, "taker_buy_quote": 110.87138}, {"ts": 1770266340000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 7008.4, "quote_volume": 508.15563, "trades": 12, "taker_buy_volume": 6407.2, "taker_buy_quote": 464.54173}, {"ts": 1770266400000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 1453.7, "quote_volume": 105.56428, "trades": 4, "taker_buy_volume": 1453.7, "taker_buy_quote": 105.56428}, {"ts": 1770266460000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 15126.6, "quote_volume": 1102.43739, "trades": 28, "taker_buy_volume": 9442.2, "taker_buy_quote": 688.2785}, {"ts": 1770266520000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 11964.1, "quote_volume": 874.78485, "trades": 27, "taker_buy_volume": 8594.3, "taker_buy_quote": 628.39907}, {"ts": 1770266580000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 911.6, "quote_volume": 66.66361, "trades": 7, "taker_buy_volume": 515.7, "taker_buy_quote": 37.72332}, {"ts": 1770266640000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1813.3, "quote_volume": 132.73356, "trades": 3, "taker_buy_volume": 1691.7, "taker_buy_quote": 123.83244}, {"ts": 1770266700000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 375.2, "quote_volume": 27.45154, "trades": 3, "taker_buy_volume": 123.7, "taker_buy_quote": 9.05484}, {"ts": 1770266760000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266820000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1424.8, "quote_volume": 104.29536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266880000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 11362.6, "quote_volume": 830.60606, "trades": 11, "taker_buy_volume": 4407.6, "taker_buy_quote": 322.19556}, {"ts": 1770266940000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 120.3, "quote_volume": 8.79393, "trades": 1, "taker_buy_volume": 120.3, "taker_buy_quote": 8.79393}, {"ts": 1770267000000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 2494.2, "quote_volume": 182.38262, "trades": 8, "taker_buy_volume": 2494.2, "taker_buy_quote": 182.38262}, {"ts": 1770267060000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 6384.2, "quote_volume": 466.68502, "trades": 14, "taker_buy_volume": 1193.7, "taker_buy_quote": 87.25947}, {"ts": 1770267120000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 3262.8, "quote_volume": 238.51068, "trades": 2, "taker_buy_volume": 565.6, "taker_buy_quote": 41.34536}, {"ts": 1770267180000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 9861.0, "quote_volume": 719.31338, "trades": 15, "taker_buy_volume": 663.3, "taker_buy_quote": 48.35457}, {"ts": 1770267240000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1879.5, "quote_volume": 137.01555, "trades": 4, "taker_buy_volume": 124.7, "taker_buy_quote": 9.09063}, {"ts": 1770267300000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 11131.8, "quote_volume": 811.50822, "trades": 15, "taker_buy_volume": 2818.2, "taker_buy_quote": 205.44678}, {"ts": 1770267360000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 435.9, "quote_volume": 31.74374, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267420000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2892.3, "quote_volume": 210.55944, "trades": 4, "taker_buy_volume": 2892.3, "taker_buy_quote": 210.55944}, {"ts": 1770267480000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 3995.7, "quote_volume": 291.28653, "trades": 10, "taker_buy_volume": 3797.6, "taker_buy_quote": 276.84504}, {"ts": 1770267540000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 192.0, "quote_volume": 13.9968, "trades": 2, "taker_buy_volume": 192.0, "taker_buy_quote": 13.9968}, {"ts": 1770267600000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267660000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 2057.4, "quote_volume": 149.78606, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267720000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 403.6, "quote_volume": 29.34172, "trades": 5, "taker_buy_volume": 192.4, "taker_buy_quote": 13.98748}, {"ts": 1770267780000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 3088.8, "quote_volume": 224.55576, "trades": 5, "taker_buy_volume": 2893.6, "taker_buy_quote": 210.36472}, {"ts": 1770267840000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 6295.0, "quote_volume": 457.6465, "trades": 12, "taker_buy_volume": 5902.8, "taker_buy_quote": 429.13356}, {"ts": 1770267900000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 3159.3, "quote_volume": 229.68111, "trades": 9, "taker_buy_volume": 3085.7, "taker_buy_quote": 224.33039}, {"ts": 1770267960000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 7758.9, "quote_volume": 563.29614, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268020000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 4924.7, "quote_volume": 357.32242, "trades": 8, "taker_buy_volume": 3712.6, "taker_buy_quote": 269.44517}, {"ts": 1770268080000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 5808.8, "quote_volume": 420.70787, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268140000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 2378.9, "quote_volume": 172.27087, "trades": 9, "taker_buy_volume": 748.3, "taker_buy_quote": 54.21543}, {"ts": 1770268200000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 397.7, "quote_volume": 28.83325, "trades": 2, "taker_buy_volume": 122.8, "taker_buy_quote": 8.903}, {"ts": 1770268260000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 4757.4, "quote_volume": 345.38724, "trades": 11, "taker_buy_volume": 4757.4, "taker_buy_quote": 345.38724}, {"ts": 1770268320000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 1818.4, "quote_volume": 132.20993, "trades": 7, "taker_buy_volume": 1579.9, "taker_buy_quote": 114.87098}, {"ts": 1770268380000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 22320.2, "quote_volume": 1624.91056, "trades": 27, "taker_buy_volume": 7408.2, "taker_buy_quote": 539.31696}, {"ts": 1770268440000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 1884.5, "quote_volume": 137.16579, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268500000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 17169.1, "quote_volume": 1247.08348, "trades": 22, "taker_buy_volume": 7662.2, "taker_buy_quote": 556.88254}, {"ts": 1770268560000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268620000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 19307.5, "quote_volume": 1407.49058, "trades": 12, "taker_buy_volume": 10993.6, "taker_buy_quote": 801.40727}, {"ts": 1770268680000, "open": 0.0729, "high": 0.0729, "low": 0.0726, "close": 0.0726, "volume": 27242.5, "quote_volume": 1980.64538, "trades": 32, "taker_buy_volume": 5660.2, "taker_buy_quote": 410.93052}, {"ts": 1770268740000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 9156.2, "quote_volume": 663.97525, "trades": 17, "taker_buy_volume": 3674.6, "taker_buy_quote": 266.4085}, {"ts": 1770268800000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 10191.8, "quote_volume": 738.46157, "trades": 12, "taker_buy_volume": 7236.0, "taker_buy_quote": 524.19193}, {"ts": 1770268860000, "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0723, "volume": 3063.8, "quote_volume": 221.74977, "trades": 19, "taker_buy_volume": 2151.0, "taker_buy_quote": 155.71547}, {"ts": 1770268920000, "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 91946.1, "quote_volume": 6620.92529, "trades": 36, "taker_buy_volume": 1193.9, "taker_buy_quote": 86.0682}, {"ts": 1770268980000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 2175.9, "quote_volume": 156.79854, "trades": 13, "taker_buy_volume": 1580.1, "taker_buy_quote": 113.90094}, {"ts": 1770269040000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2413.0, "quote_volume": 173.736, "trades": 6, "taker_buy_volume": 2413.0, "taker_buy_quote": 173.736}, {"ts": 1770269100000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 5455.2, "quote_volume": 393.8392, "trades": 15, "taker_buy_volume": 4850.2, "taker_buy_quote": 350.1582}, {"ts": 1770269160000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 60460.9, "quote_volume": 4353.22258, "trades": 25, "taker_buy_volume": 46760.4, "taker_buy_quote": 3366.76082}, {"ts": 1770269220000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 4950.2, "quote_volume": 357.42876, "trades": 10, "taker_buy_volume": 4828.4, "taker_buy_quote": 348.62262}, {"ts": 1770269280000, "open": 0.0722, "high": 0.0725, "low": 0.0722, "close": 0.0725, "volume": 14706.4, "quote_volume": 1064.0413, "trades": 27, "taker_buy_volume": 13852.3, "taker_buy_quote": 1002.37528}, {"ts": 1770269340000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 33198.3, "quote_volume": 2407.84778, "trades": 43, "taker_buy_volume": 17516.2, "taker_buy_quote": 1271.35666}, {"ts": 1770269400000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1268.1, "quote_volume": 91.93725, "trades": 2, "taker_buy_volume": 1268.1, "taker_buy_quote": 91.93725}, {"ts": 1770269460000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 3260.2, "quote_volume": 236.54978, "trades": 12, "taker_buy_volume": 1973.8, "taker_buy_quote": 143.27358}, {"ts": 1770269520000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 9287.3, "quote_volume": 671.91785, "trades": 16, "taker_buy_volume": 1744.2, "taker_buy_quote": 126.24361}, {"ts": 1770269580000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 6490.9, "quote_volume": 470.42058, "trades": 9, "taker_buy_volume": 6490.9, "taker_buy_quote": 470.42058}, {"ts": 1770269640000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 851.5, "quote_volume": 61.66063, "trades": 7, "taker_buy_volume": 589.1, "taker_buy_quote": 42.66287}, {"ts": 1770269700000, "open": 0.0725, "high": 0.0728, "low": 0.0725, "close": 0.0728, "volume": 18534.6, "quote_volume": 1345.75541, "trades": 31, "taker_buy_volume": 13431.4, "taker_buy_quote": 975.03131}, {"ts": 1770269760000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 4472.7, "quote_volume": 325.61256, "trades": 20, "taker_buy_volume": 3468.7, "taker_buy_quote": 252.52136}, {"ts": 1770269820000, "open": 0.0728, "high": 0.0731, "low": 0.0728, "close": 0.0731, "volume": 106367.2, "quote_volume": 7755.56071, "trades": 47, "taker_buy_volume": 91669.0, "taker_buy_quote": 6683.76903}, {"ts": 1770269880000, "open": 0.0731, "high": 0.0731, "low": 0.0728, "close": 0.0728, "volume": 26093.7, "quote_volume": 1904.88987, "trades": 19, "taker_buy_volume": 14779.8, "taker_buy_quote": 1079.01116}, {"ts": 1770269940000, "open": 0.0729, "high": 0.0733, "low": 0.0729, "close": 0.0731, "volume": 194345.3, "quote_volume": 14205.12765, "trades": 120, "taker_buy_volume": 126026.8, "taker_buy_quote": 9213.62013}, {"ts": 1770270000000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 21832.3, "quote_volume": 1593.7579, "trades": 45, "taker_buy_volume": 998.2, "taker_buy_quote": 72.8686}, {"ts": 1770270060000, "open": 0.0731, "high": 0.0734, "low": 0.0731, "close": 0.0733, "volume": 18839.8, "quote_volume": 1380.00832, "trades": 34, "taker_buy_volume": 13573.9, "taker_buy_quote": 994.23933}, {"ts": 1770270120000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1788.8, "quote_volume": 131.11904, "trades": 15, "taker_buy_volume": 1053.0, "taker_buy_quote": 77.1849}, {"ts": 1770270180000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 6719.3, "quote_volume": 493.1463, "trades": 13, "taker_buy_volume": 2012.0, "taker_buy_quote": 147.65616}, {"ts": 1770270240000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 25403.4, "quote_volume": 1864.31532, "trades": 28, "taker_buy_volume": 17652.2, "taker_buy_quote": 1295.65912}, {"ts": 1770270300000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 20292.9, "quote_volume": 1486.33865, "trades": 28, "taker_buy_volume": 118.8, "taker_buy_quote": 8.70804}, {"ts": 1770270360000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 5872.3, "quote_volume": 428.48938, "trades": 11, "taker_buy_volume": 244.6, "taker_buy_quote": 17.84383}, {"ts": 1770270420000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 379.8, "quote_volume": 27.66139, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270480000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 4165.9, "quote_volume": 303.68171, "trades": 10, "taker_buy_volume": 2713.0, "taker_buy_quote": 197.7653}, {"ts": 1770270540000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270600000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 248.8, "quote_volume": 18.14996, "trades": 2, "taker_buy_volume": 248.8, "taker_buy_quote": 18.14996}, {"ts": 1770270660000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 274.3, "quote_volume": 20.0239, "trades": 2, "taker_buy_volume": 274.3, "taker_buy_quote": 20.0239}, {"ts": 1770270720000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 3028.4, "quote_volume": 220.77036, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270780000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 3030.3, "quote_volume": 220.60584, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270840000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 7118.7, "quote_volume": 517.51417, "trades": 17, "taker_buy_volume": 665.0, "taker_buy_quote": 48.3455}, {"ts": 1770270900000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 30306.0, "quote_volume": 2200.03149, "trades": 37, "taker_buy_volume": 22633.6, "taker_buy_quote": 1643.19936}, {"ts": 1770270960000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 4211.7, "quote_volume": 305.34825, "trades": 6, "taker_buy_volume": 3170.9, "taker_buy_quote": 229.89025}, {"ts": 1770271020000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 6341.6, "quote_volume": 460.1035, "trades": 13, "taker_buy_volume": 6194.2, "taker_buy_quote": 449.40226}, {"ts": 1770271080000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271140000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 2109.7, "quote_volume": 152.95325, "trades": 8, "taker_buy_volume": 1775.9, "taker_buy_quote": 128.75275}, {"ts": 1770271200000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2245.1, "quote_volume": 162.99426, "trades": 11, "taker_buy_volume": 1855.2, "taker_buy_quote": 134.68752}, {"ts": 1770271260000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 404.3, "quote_volume": 29.35218, "trades": 4, "taker_buy_volume": 192.3, "taker_buy_quote": 13.96098}, {"ts": 1770271320000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 393.2, "quote_volume": 28.54632, "trades": 4, "taker_buy_volume": 393.2, "taker_buy_quote": 28.54632}, {"ts": 1770271380000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 18074.3, "quote_volume": 1309.92293, "trades": 41, "taker_buy_volume": 855.0, "taker_buy_quote": 61.94907}, {"ts": 1770271440000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 6509.2, "quote_volume": 471.20859, "trades": 12, "taker_buy_volume": 5935.6, "taker_buy_quote": 429.71277}, {"ts": 1770271500000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 6710.4, "quote_volume": 484.66796, "trades": 12, "taker_buy_volume": 4441.8, "taker_buy_quote": 320.69796}, {"ts": 1770271560000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 47398.7, "quote_volume": 3417.44627, "trades": 15, "taker_buy_volume": 1989.5, "taker_buy_quote": 143.44295}, {"ts": 1770271620000, "open": 0.0722, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 11597.8, "quote_volume": 837.83944, "trades": 22, "taker_buy_volume": 10690.6, "taker_buy_quote": 772.3675}, {"ts": 1770271680000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 120.0, "quote_volume": 8.652, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 8.652}, {"ts": 1770271740000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 4326.7, "quote_volume": 311.95507, "trades": 3, "taker_buy_volume": 122.0, "taker_buy_quote": 8.7962}, {"ts": 1770271800000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 2011.2, "quote_volume": 145.18405, "trades": 5, "taker_buy_volume": 2011.2, "taker_buy_quote": 145.18405}, {"ts": 1770271860000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 8942.4, "quote_volume": 646.49726, "trades": 17, "taker_buy_volume": 8559.8, "taker_buy_quote": 618.87354}, {"ts": 1770271920000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 2452.9, "quote_volume": 177.18155, "trades": 8, "taker_buy_volume": 2332.7, "taker_buy_quote": 168.49109}, {"ts": 1770271980000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272040000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 462.2, "quote_volume": 33.37084, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272100000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 1666.1, "quote_volume": 120.17382, "trades": 3, "taker_buy_volume": 302.1, "taker_buy_quote": 21.82942}, {"ts": 1770272160000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2693.5, "quote_volume": 194.74005, "trades": 3, "taker_buy_volume": 2693.5, "taker_buy_quote": 194.74005}, {"ts": 1770272220000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 2710.9, "quote_volume": 196.21959, "trades": 11, "taker_buy_volume": 1848.9, "taker_buy_quote": 133.86036}, {"ts": 1770272280000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 333.5, "quote_volume": 24.0787, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272340000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 9941.6, "quote_volume": 716.78936, "trades": 13, "taker_buy_volume": 2915.6, "taker_buy_quote": 210.21476}, {"ts": 1770272400000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272460000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.0719, "volume": 9624.0, "quote_volume": 692.53899, "trades": 16, "taker_buy_volume": 2203.2, "taker_buy_quote": 158.68052}, {"ts": 1770272520000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1718.2, "quote_volume": 123.53858, "trades": 7, "taker_buy_volume": 1718.2, "taker_buy_quote": 123.53858}, {"ts": 1770272580000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 336.3, "quote_volume": 24.2136, "trades": 3, "taker_buy_volume": 336.3, "taker_buy_quote": 24.2136}, {"ts": 1770272640000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1976.9, "quote_volume": 142.3368, "trades": 7, "taker_buy_volume": 1902.5, "taker_buy_quote": 136.98}, {"ts": 1770272700000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 14294.3, "quote_volume": 1029.18028, "trades": 14, "taker_buy_volume": 5975.6, "taker_buy_quote": 430.2432}, {"ts": 1770272760000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 270.8, "quote_volume": 19.4976, "trades": 3, "taker_buy_volume": 196.4, "taker_buy_quote": 14.1408}, {"ts": 1770272820000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272880000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 24717.8, "quote_volume": 1777.70106, "trades": 43, "taker_buy_volume": 1962.9, "taker_buy_quote": 141.15191}, {"ts": 1770272940000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 305.0, "quote_volume": 21.9462, "trades": 2, "taker_buy_volume": 167.0, "taker_buy_quote": 12.024}, {"ts": 1770273000000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 260.3, "quote_volume": 18.7416, "trades": 2, "taker_buy_volume": 260.3, "taker_buy_quote": 18.7416}, {"ts": 1770273060000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 2959.5, "quote_volume": 213.37995, "trades": 3, "taker_buy_volume": 2959.5, "taker_buy_quote": 213.37995}, {"ts": 1770273120000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273180000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 911.0, "quote_volume": 65.7742, "trades": 8, "taker_buy_volume": 507.8, "taker_buy_quote": 36.66316}, {"ts": 1770273240000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 11221.5, "quote_volume": 811.82803, "trades": 10, "taker_buy_volume": 10024.6, "taker_buy_quote": 725.27987}, {"ts": 1770273300000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 5776.7, "quote_volume": 418.23308, "trades": 14, "taker_buy_volume": 1876.5, "taker_buy_quote": 135.8586}, {"ts": 1770273360000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 692.0, "quote_volume": 50.1008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273420000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 1471.0, "quote_volume": 106.36541, "trades": 7, "taker_buy_volume": 119.7, "taker_buy_quote": 8.65431}, {"ts": 1770273480000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 622.7, "quote_volume": 45.08348, "trades": 5, "taker_buy_volume": 502.3, "taker_buy_quote": 36.36652}, {"ts": 1770273540000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 5000.0, "quote_volume": 361.93284, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273600000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 241.2, "quote_volume": 17.46288, "trades": 3, "taker_buy_volume": 120.9, "taker_buy_quote": 8.75316}, {"ts": 1770273660000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273720000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2938.0, "quote_volume": 212.7112, "trades": 3, "taker_buy_volume": 119.1, "taker_buy_quote": 8.62284}, {"ts": 1770273780000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273840000, "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0723, "volume": 2939.4, "quote_volume": 212.79849, "trades": 15, "taker_buy_volume": 2151.0, "taker_buy_quote": 155.75748}, {"ts": 1770273900000, "open": 0.0723, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 8107.4, "quote_volume": 586.69123, "trades": 23, "taker_buy_volume": 966.3, "taker_buy_quote": 69.92539}, {"ts": 1770273960000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 2324.4, "quote_volume": 168.25316, "trades": 8, "taker_buy_volume": 1750.1, "taker_buy_quote": 126.70724}, {"ts": 1770274020000, "open": 0.0722, "high": 0.0722, "low": 0.0718, "close": 0.0718, "volume": 47050.1, "quote_volume": 3383.19125, "trades": 48, "taker_buy_volume": 7547.2, "taker_buy_quote": 541.88896}, {"ts": 1770274080000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 47241.0, "quote_volume": 3394.71373, "trades": 45, "taker_buy_volume": 28483.1, "taker_buy_quote": 2047.8719}, {"ts": 1770274140000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 768.9, "quote_volume": 55.39926, "trades": 6, "taker_buy_volume": 644.8, "taker_buy_quote": 46.45165}, {"ts": 1770274200000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3234.9, "quote_volume": 233.23629, "trades": 3, "taker_buy_volume": 2817.0, "taker_buy_quote": 203.1057}, {"ts": 1770274260000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 891.0, "quote_volume": 64.16441, "trades": 2, "taker_buy_volume": 124.1, "taker_buy_quote": 8.94761}, {"ts": 1770274320000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 111.3, "quote_volume": 8.0136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274380000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 5327.5, "quote_volume": 383.58, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274440000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2820.8, "quote_volume": 203.0976, "trades": 2, "taker_buy_volume": 2820.8, "taker_buy_quote": 203.0976}, {"ts": 1770274500000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 360.2, "quote_volume": 25.9344, "trades": 3, "taker_buy_volume": 360.2, "taker_buy_quote": 25.9344}, {"ts": 1770274560000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1891.6, "quote_volume": 136.38436, "trades": 4, "taker_buy_volume": 1770.6, "taker_buy_quote": 127.66026}, {"ts": 1770274620000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 245.8, "quote_volume": 17.72218, "trades": 2, "taker_buy_volume": 245.8, "taker_buy_quote": 17.72218}, {"ts": 1770274680000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 319.3, "quote_volume": 22.9896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274740000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274800000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 4703.9, "quote_volume": 338.6808, "trades": 13, "taker_buy_volume": 1996.5, "taker_buy_quote": 143.748}, {"ts": 1770274860000, "open": 0.0721, "high": 0.0724, "low": 0.0721, "close": 0.0724, "volume": 13168.2, "quote_volume": 951.44219, "trades": 29, "taker_buy_volume": 12499.2, "taker_buy_quote": 903.05393}, {"ts": 1770274920000, "open": 0.0725, "high": 0.0728, "low": 0.0725, "close": 0.0728, "volume": 7265.3, "quote_volume": 527.75077, "trades": 43, "taker_buy_volume": 5174.2, "taker_buy_quote": 375.78162}, {"ts": 1770274980000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 3963.0, "quote_volume": 287.87822, "trades": 24, "taker_buy_volume": 920.8, "taker_buy_quote": 66.92282}, {"ts": 1770275040000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 2205.2, "quote_volume": 160.30527, "trades": 12, "taker_buy_volume": 2009.2, "taker_buy_quote": 146.05607}, {"ts": 1770275100000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 7104.0, "quote_volume": 515.69591, "trades": 23, "taker_buy_volume": 335.2, "taker_buy_quote": 24.302}, {"ts": 1770275160000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 2701.1, "quote_volume": 195.82975, "trades": 13, "taker_buy_volume": 790.4, "taker_buy_quote": 57.304}, {"ts": 1770275220000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 42519.5, "quote_volume": 3085.34614, "trades": 48, "taker_buy_volume": 22293.6, "taker_buy_quote": 1617.27722}, {"ts": 1770275280000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 3778.7, "quote_volume": 273.22588, "trades": 8, "taker_buy_volume": 121.7, "taker_buy_quote": 8.79891}, {"ts": 1770275340000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 154.4, "quote_volume": 11.14768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275400000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 490.1, "quote_volume": 35.34694, "trades": 4, "taker_buy_volume": 123.5, "taker_buy_quote": 8.90435}, {"ts": 1770275460000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 31227.6, "quote_volume": 2246.34005, "trades": 26, "taker_buy_volume": 5926.4, "taker_buy_quote": 426.7008}, {"ts": 1770275520000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275580000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3254.7, "quote_volume": 234.3384, "trades": 4, "taker_buy_volume": 3254.7, "taker_buy_quote": 234.3384}, {"ts": 1770275640000, "open": 0.072, "high": 0.072, "low": 0.0717, "close": 0.0717, "volume": 34191.8, "quote_volume": 2458.11652, "trades": 37, "taker_buy_volume": 9248.8, "taker_buy_quote": 665.9136}, {"ts": 1770275700000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 5725.4, "quote_volume": 410.65309, "trades": 16, "taker_buy_volume": 1712.0, "taker_buy_quote": 122.88008}, {"ts": 1770275760000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 28468.4, "quote_volume": 2046.21745, "trades": 17, "taker_buy_volume": 22688.3, "taker_buy_quote": 1630.62826}, {"ts": 1770275820000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1655.3, "quote_volume": 119.01607, "trades": 6, "taker_buy_volume": 1411.6, "taker_buy_quote": 101.49404}, {"ts": 1770275880000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 4047.8, "quote_volume": 291.2135, "trades": 7, "taker_buy_volume": 2540.3, "taker_buy_quote": 182.6735}, {"ts": 1770275940000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 3923.4, "quote_volume": 282.865, "trades": 5, "taker_buy_volume": 3079.1, "taker_buy_quote": 221.99097}, {"ts": 1770276000000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 5504.0, "quote_volume": 396.8384, "trades": 20, "taker_buy_volume": 238.4, "taker_buy_quote": 17.18864}, {"ts": 1770276060000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 599.3, "quote_volume": 43.24273, "trades": 6, "taker_buy_volume": 525.1, "taker_buy_quote": 37.89291}, {"ts": 1770276120000, "open": 0.0723, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 4909.0, "quote_volume": 354.69985, "trades": 24, "taker_buy_volume": 1150.2, "taker_buy_quote": 83.20244}, {"ts": 1770276180000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 390.3, "quote_volume": 28.17966, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276240000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 198.8, "quote_volume": 14.35336, "trades": 2, "taker_buy_volume": 198.8, "taker_buy_quote": 14.35336}, {"ts": 1770276300000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1887.7, "quote_volume": 136.48071, "trades": 10, "taker_buy_volume": 331.6, "taker_buy_quote": 23.97468}, {"ts": 1770276360000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276420000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 525.2, "quote_volume": 38.02448, "trades": 5, "taker_buy_volume": 331.8, "taker_buy_quote": 24.02232}, {"ts": 1770276480000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 492.7, "quote_volume": 35.67148, "trades": 4, "taker_buy_volume": 245.0, "taker_buy_quote": 17.738}, {"ts": 1770276540000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 2729.3, "quote_volume": 197.34087, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276600000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 3098.9, "quote_volume": 224.0366, "trades": 4, "taker_buy_volume": 2960.2, "taker_buy_quote": 214.02246}, {"ts": 1770276660000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 118.7, "quote_volume": 8.57014, "trades": 1, "taker_buy_volume": 118.7, "taker_buy_quote": 8.57014}, {"ts": 1770276720000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 121.8, "quote_volume": 8.79396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276780000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276840000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276900000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 5885.3, "quote_volume": 424.45997, "trades": 18, "taker_buy_volume": 1850.2, "taker_buy_quote": 133.42137}, {"ts": 1770276960000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 1022.1, "quote_volume": 73.60344, "trades": 8, "taker_buy_volume": 761.9, "taker_buy_quote": 54.86904}, {"ts": 1770277020000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277080000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 21363.9, "quote_volume": 1536.06441, "trades": 16, "taker_buy_volume": 5652.8, "taker_buy_quote": 406.43632}, {"ts": 1770277140000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 37350.9, "quote_volume": 2685.52971, "trades": 22, "taker_buy_volume": 26111.3, "taker_buy_quote": 1877.40247}, {"ts": 1770277200000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 6458.7, "quote_volume": 465.0264, "trades": 6, "taker_buy_volume": 6458.7, "taker_buy_quote": 465.0264}, {"ts": 1770277260000, "open": 0.072, "high": 0.072, "low": 0.0717, "close": 0.0717, "volume": 53384.2, "quote_volume": 3832.37936, "trades": 72, "taker_buy_volume": 26689.7, "taker_buy_quote": 1915.18651}, {"ts": 1770277320000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 4294.6, "quote_volume": 307.8494, "trades": 13, "taker_buy_volume": 3700.1, "taker_buy_quote": 265.2832}, {"ts": 1770277380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 7686.5, "quote_volume": 551.8907, "trades": 14, "taker_buy_volume": 5833.4, "taker_buy_quote": 418.83812}, {"ts": 1770277440000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 7240.7, "quote_volume": 520.04454, "trades": 10, "taker_buy_volume": 1895.2, "taker_buy_quote": 136.23764}, {"ts": 1770277500000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277560000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 5149.9, "quote_volume": 370.7928, "trades": 6, "taker_buy_volume": 5149.9, "taker_buy_quote": 370.7928}, {"ts": 1770277620000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 408.3, "quote_volume": 29.3976, "trades": 4, "taker_buy_volume": 121.8, "taker_buy_quote": 8.7696}, {"ts": 1770277680000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 9688.7, "quote_volume": 696.8891, "trades": 16, "taker_buy_volume": 1049.3, "taker_buy_quote": 75.33974}, {"ts": 1770277740000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 259.1, "quote_volume": 18.62929, "trades": 2, "taker_buy_volume": 259.1, "taker_buy_quote": 18.62929}, {"ts": 1770277800000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 2159.1, "quote_volume": 155.03576, "trades": 7, "taker_buy_volume": 771.6, "taker_buy_quote": 55.40088}, {"ts": 1770277860000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277920000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1124.1, "quote_volume": 80.82279, "trades": 2, "taker_buy_volume": 1124.1, "taker_buy_quote": 80.82279}, {"ts": 1770277980000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 260.9, "quote_volume": 18.75871, "trades": 2, "taker_buy_volume": 260.9, "taker_buy_quote": 18.75871}, {"ts": 1770278040000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2113.5, "quote_volume": 152.172, "trades": 5, "taker_buy_volume": 259.5, "taker_buy_quote": 18.684}, {"ts": 1770278100000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1224.1, "quote_volume": 88.01279, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278160000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1766.1, "quote_volume": 126.98259, "trades": 6, "taker_buy_volume": 1644.2, "taker_buy_quote": 118.21798}, {"ts": 1770278220000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 64739.5, "quote_volume": 4641.83611, "trades": 41, "taker_buy_volume": 11791.1, "taker_buy_quote": 845.39232}, {"ts": 1770278280000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 123.2, "quote_volume": 8.83344, "trades": 1, "taker_buy_volume": 123.2, "taker_buy_quote": 8.83344}, {"ts": 1770278340000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278400000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 66416.6, "quote_volume": 4771.95617, "trades": 77, "taker_buy_volume": 41429.5, "taker_buy_quote": 2977.16486}, {"ts": 1770278460000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 1175.1, "quote_volume": 84.40604, "trades": 8, "taker_buy_volume": 535.2, "taker_buy_quote": 38.46122}, {"ts": 1770278520000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2970.9, "quote_volume": 213.60771, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278580000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 5356.0, "quote_volume": 385.0964, "trades": 12, "taker_buy_volume": 4262.8, "taker_buy_quote": 306.49532}, {"ts": 1770278640000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278700000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 82846.3, "quote_volume": 5944.91662, "trades": 42, "taker_buy_volume": 3455.8, "taker_buy_quote": 248.15785}, {"ts": 1770278760000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 13718.5, "quote_volume": 986.53073, "trades": 27, "taker_buy_volume": 13219.1, "taker_buy_quote": 950.63783}, {"ts": 1770278820000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3108.4, "quote_volume": 223.8048, "trades": 5, "taker_buy_volume": 197.5, "taker_buy_quote": 14.22}, {"ts": 1770278880000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 3456.8, "quote_volume": 248.82108, "trades": 8, "taker_buy_volume": 196.1, "taker_buy_quote": 14.09959}, {"ts": 1770278940000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 4803.1, "quote_volume": 345.8232, "trades": 9, "taker_buy_volume": 4803.1, "taker_buy_quote": 345.8232}, {"ts": 1770279000000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1700.8, "quote_volume": 122.4576, "trades": 3, "taker_buy_volume": 1700.8, "taker_buy_quote": 122.4576}, {"ts": 1770279060000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 268.1, "quote_volume": 19.3032, "trades": 3, "taker_buy_volume": 193.7, "taker_buy_quote": 13.9464}, {"ts": 1770279120000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 197.4, "quote_volume": 14.2128, "trades": 2, "taker_buy_volume": 197.4, "taker_buy_quote": 14.2128}, {"ts": 1770279180000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 2648.0, "quote_volume": 190.39864, "trades": 14, "taker_buy_volume": 534.3, "taker_buy_quote": 38.41617}, {"ts": 1770279240000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 5840.4, "quote_volume": 420.5088, "trades": 5, "taker_buy_volume": 5840.4, "taker_buy_quote": 420.5088}, {"ts": 1770279300000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 6929.9, "quote_volume": 499.64579, "trades": 11, "taker_buy_volume": 943.4, "taker_buy_quote": 68.01914}, {"ts": 1770279360000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 2183.2, "quote_volume": 157.40872, "trades": 8, "taker_buy_volume": 388.0, "taker_buy_quote": 27.9748}, {"ts": 1770279420000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 656.5, "quote_volume": 47.268, "trades": 6, "taker_buy_volume": 320.2, "taker_buy_quote": 23.0544}, {"ts": 1770279480000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 11680.0, "quote_volume": 843.25593, "trades": 10, "taker_buy_volume": 11680.0, "taker_buy_quote": 843.25593}, {"ts": 1770279540000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279600000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 8878.0, "quote_volume": 640.9916, "trades": 13, "taker_buy_volume": 2819.3, "taker_buy_quote": 203.55346}, {"ts": 1770279660000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279720000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279780000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 2960.8, "quote_volume": 213.47368, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279840000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 11650.6, "quote_volume": 841.17332, "trades": 9, "taker_buy_volume": 11265.6, "taker_buy_quote": 813.37632}, {"ts": 1770279900000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 4914.6, "quote_volume": 354.83412, "trades": 2, "taker_buy_volume": 4914.6, "taker_buy_quote": 354.83412}, {"ts": 1770279960000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2036.6, "quote_volume": 147.24618, "trades": 9, "taker_buy_volume": 508.9, "taker_buy_quote": 36.79347}, {"ts": 1770280020000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 16595.1, "quote_volume": 1202.74137, "trades": 23, "taker_buy_volume": 14737.1, "taker_buy_quote": 1068.06236}, {"ts": 1770280080000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 2993.5, "quote_volume": 216.99075, "trades": 11, "taker_buy_volume": 1454.7, "taker_buy_quote": 105.45357}, {"ts": 1770280140000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 239.9, "quote_volume": 17.36876, "trades": 2, "taker_buy_volume": 120.5, "taker_buy_quote": 8.7242}, {"ts": 1770280200000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 6901.3, "quote_volume": 500.33212, "trades": 11, "taker_buy_volume": 3886.3, "taker_buy_quote": 281.74462}, {"ts": 1770280260000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 14310.3, "quote_volume": 1040.05595, "trades": 22, "taker_buy_volume": 6355.6, "taker_buy_quote": 461.75623}, {"ts": 1770280320000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 334.9, "quote_volume": 24.31374, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280380000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280440000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 6616.7, "quote_volume": 480.42531, "trades": 14, "taker_buy_volume": 532.3, "taker_buy_quote": 38.67853}, {"ts": 1770280500000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0725, "volume": 47248.7, "quote_volume": 3422.28376, "trades": 29, "taker_buy_volume": 4266.7, "taker_buy_quote": 309.33575}, {"ts": 1770280560000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1830.3, "quote_volume": 132.69675, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280620000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 15244.6, "quote_volume": 1105.2335, "trades": 24, "taker_buy_volume": 10422.9, "taker_buy_quote": 755.66025}, {"ts": 1770280680000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 8913.6, "quote_volume": 647.12736, "trades": 18, "taker_buy_volume": 8581.4, "taker_buy_quote": 623.00964}, {"ts": 1770280740000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 5020.7, "quote_volume": 365.00489, "trades": 10, "taker_buy_volume": 4947.1, "taker_buy_quote": 359.65417}, {"ts": 1770280800000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 6219.1, "quote_volume": 451.45014, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280860000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 8198.8, "quote_volume": 594.413, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280920000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 21677.7, "quote_volume": 1571.63325, "trades": 29, "taker_buy_volume": 14113.5, "taker_buy_quote": 1023.22875}, {"ts": 1770280980000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1581.2, "quote_volume": 114.637, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281040000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281100000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 382.2, "quote_volume": 27.67128, "trades": 5, "taker_buy_volume": 122.8, "taker_buy_quote": 8.89072}, {"ts": 1770281160000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 1096.2, "quote_volume": 79.45478, "trades": 7, "taker_buy_volume": 530.9, "taker_buy_quote": 38.47053}, {"ts": 1770281220000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 6453.3, "quote_volume": 468.50958, "trades": 8, "taker_buy_volume": 6237.8, "taker_buy_quote": 452.86428}, {"ts": 1770281280000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 825.5, "quote_volume": 59.90527, "trades": 4, "taker_buy_volume": 565.2, "taker_buy_quote": 41.03352}, {"ts": 1770281340000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281400000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 2728.3, "quote_volume": 197.54113, "trades": 6, "taker_buy_volume": 243.4, "taker_buy_quote": 17.63437}, {"ts": 1770281460000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1005.9, "quote_volume": 72.82716, "trades": 4, "taker_buy_volume": 122.2, "taker_buy_quote": 8.84728}, {"ts": 1770281520000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281580000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 214.7, "quote_volume": 15.54428, "trades": 3, "taker_buy_volume": 214.7, "taker_buy_quote": 15.54428}, {"ts": 1770281640000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 260.0, "quote_volume": 18.85, "trades": 2, "taker_buy_volume": 260.0, "taker_buy_quote": 18.85}, {"ts": 1770281700000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 122.2, "quote_volume": 8.8595, "trades": 1, "taker_buy_volume": 122.2, "taker_buy_quote": 8.8595}, {"ts": 1770281760000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 2821.4, "quote_volume": 204.5515, "trades": 2, "taker_buy_volume": 2821.4, "taker_buy_quote": 204.5515}, {"ts": 1770281820000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1627.9, "quote_volume": 118.02275, "trades": 3, "taker_buy_volume": 1627.9, "taker_buy_quote": 118.02275}, {"ts": 1770281880000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281940000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 13517.9, "quote_volume": 978.69596, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282000000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 4328.2, "quote_volume": 313.36168, "trades": 3, "taker_buy_volume": 4328.2, "taker_buy_quote": 313.36168}, {"ts": 1770282060000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 5878.4, "quote_volume": 426.184, "trades": 12, "taker_buy_volume": 4687.9, "taker_buy_quote": 339.87275}, {"ts": 1770282120000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 198.1, "quote_volume": 14.36225, "trades": 2, "taker_buy_volume": 198.1, "taker_buy_quote": 14.36225}, {"ts": 1770282180000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 4955.5, "quote_volume": 359.27375, "trades": 11, "taker_buy_volume": 198.6, "taker_buy_quote": 14.3985}, {"ts": 1770282240000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 6031.3, "quote_volume": 437.22149, "trades": 20, "taker_buy_volume": 2317.3, "taker_buy_quote": 168.00425}, {"ts": 1770282300000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 3023.7, "quote_volume": 219.19068, "trades": 12, "taker_buy_volume": 394.1, "taker_buy_quote": 28.57225}, {"ts": 1770282360000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 18181.1, "quote_volume": 1319.38568, "trades": 38, "taker_buy_volume": 7823.4, "taker_buy_quote": 567.94165}, {"ts": 1770282420000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 5981.1, "quote_volume": 434.22786, "trades": 12, "taker_buy_volume": 2892.5, "taker_buy_quote": 209.9955}, {"ts": 1770282480000, "open": 0.0726, "high": 0.073, "low": 0.0726, "close": 0.0729, "volume": 184594.5, "quote_volume": 13455.73862, "trades": 123, "taker_buy_volume": 103553.8, "taker_buy_quote": 7545.53887}, {"ts": 1770282540000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 9474.8, "quote_volume": 690.15677, "trades": 12, "taker_buy_volume": 4182.6, "taker_buy_quote": 304.81664}, {"ts": 1770282600000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 18366.8, "quote_volume": 1338.97752, "trades": 22, "taker_buy_volume": 5022.8, "taker_buy_quote": 366.19992}, {"ts": 1770282660000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2697.2, "quote_volume": 196.62588, "trades": 1, "taker_buy_volume": 2697.2, "taker_buy_quote": 196.62588}, {"ts": 1770282720000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 11312.6, "quote_volume": 824.68854, "trades": 13, "taker_buy_volume": 8485.7, "taker_buy_quote": 618.60753}, {"ts": 1770282780000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 9155.0, "quote_volume": 668.12778, "trades": 13, "taker_buy_volume": 3196.9, "taker_buy_quote": 233.36182}, {"ts": 1770282840000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 7825.3, "quote_volume": 570.46437, "trades": 11, "taker_buy_volume": 7447.3, "taker_buy_quote": 542.90817}, {"ts": 1770282900000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 5451.4, "quote_volume": 397.02514, "trades": 12, "taker_buy_volume": 2816.4, "taker_buy_quote": 205.03392}, {"ts": 1770282960000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 4151.5, "quote_volume": 303.04574, "trades": 8, "taker_buy_volume": 395.8, "taker_buy_quote": 28.87964}, {"ts": 1770283020000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 256.4, "quote_volume": 18.69156, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283080000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 5673.4, "quote_volume": 413.59086, "trades": 17, "taker_buy_volume": 242.5, "taker_buy_quote": 17.67825}, {"ts": 1770283140000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 122.5, "quote_volume": 8.93025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283200000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2913.3, "quote_volume": 212.37957, "trades": 3, "taker_buy_volume": 2913.3, "taker_buy_quote": 212.37957}, {"ts": 1770283260000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 8718.2, "quote_volume": 635.35582, "trades": 16, "taker_buy_volume": 6340.5, "taker_buy_quote": 462.21002}, {"ts": 1770283320000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 5794.3, "quote_volume": 421.82504, "trades": 15, "taker_buy_volume": 2819.6, "taker_buy_quote": 205.26688}, {"ts": 1770283380000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283440000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2967.4, "quote_volume": 216.02672, "trades": 4, "taker_buy_volume": 73.4, "taker_buy_quote": 5.34352}, {"ts": 1770283500000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 103.0, "quote_volume": 7.4984, "trades": 2, "taker_buy_volume": 103.0, "taker_buy_quote": 7.4984}, {"ts": 1770283560000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2599.2, "quote_volume": 188.96184, "trades": 10, "taker_buy_volume": 561.7, "taker_buy_quote": 40.83559}, {"ts": 1770283620000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283680000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283740000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 262.6, "quote_volume": 19.11728, "trades": 3, "taker_buy_volume": 262.6, "taker_buy_quote": 19.11728}, {"ts": 1770283800000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1632.3, "quote_volume": 118.83144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283860000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283920000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 10763.5, "quote_volume": 782.9912, "trades": 14, "taker_buy_volume": 4191.3, "taker_buy_quote": 304.72371}, {"ts": 1770283980000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 609.5, "quote_volume": 44.31065, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284040000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284100000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 7516.8, "quote_volume": 545.73203, "trades": 6, "taker_buy_volume": 124.8, "taker_buy_quote": 9.06048}, {"ts": 1770284160000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284220000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1645.4, "quote_volume": 119.62058, "trades": 3, "taker_buy_volume": 1645.4, "taker_buy_quote": 119.62058}, {"ts": 1770284280000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 1285.9, "quote_volume": 93.47565, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284340000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 10537.6, "quote_volume": 766.08352, "trades": 15, "taker_buy_volume": 10537.6, "taker_buy_quote": 766.08352}, {"ts": 1770284400000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 15764.7, "quote_volume": 1147.36888, "trades": 18, "taker_buy_volume": 13503.5, "taker_buy_quote": 982.97964}, {"ts": 1770284460000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 3661.9, "quote_volume": 266.58632, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284520000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 16314.7, "quote_volume": 1186.07869, "trades": 22, "taker_buy_volume": 2538.4, "taker_buy_quote": 184.54168}, {"ts": 1770284580000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 3186.6, "quote_volume": 231.66582, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284640000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2957.7, "quote_volume": 214.72902, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284700000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 7544.3, "quote_volume": 547.71618, "trades": 4, "taker_buy_volume": 7544.3, "taker_buy_quote": 547.71618}, {"ts": 1770284760000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 3605.9, "quote_volume": 261.78834, "trades": 5, "taker_buy_volume": 3605.9, "taker_buy_quote": 261.78834}, {"ts": 1770284820000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 390.0, "quote_volume": 28.314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284880000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 3249.4, "quote_volume": 235.90644, "trades": 5, "taker_buy_volume": 3249.4, "taker_buy_quote": 235.90644}, {"ts": 1770284940000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2827.2, "quote_volume": 205.25472, "trades": 2, "taker_buy_volume": 2697.2, "taker_buy_quote": 195.81672}, {"ts": 1770285000000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 536.7, "quote_volume": 39.01809, "trades": 3, "taker_buy_volume": 137.9, "taker_buy_quote": 10.02533}, {"ts": 1770285060000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1753.7, "quote_volume": 127.49399, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285120000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 122.5, "quote_volume": 8.90575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285180000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1130.6, "quote_volume": 82.19462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285240000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285300000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285360000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 14392.7, "quote_volume": 1047.78856, "trades": 7, "taker_buy_volume": 14198.9, "taker_buy_quote": 1033.67992}, {"ts": 1770285420000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285480000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 412.0, "quote_volume": 29.9936, "trades": 3, "taker_buy_volume": 412.0, "taker_buy_quote": 29.9936}, {"ts": 1770285540000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285600000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 18430.1, "quote_volume": 1341.71128, "trades": 28, "taker_buy_volume": 8951.9, "taker_buy_quote": 651.69832}, {"ts": 1770285660000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 17721.4, "quote_volume": 1288.3731, "trades": 18, "taker_buy_volume": 151.2, "taker_buy_quote": 11.00736}, {"ts": 1770285720000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285780000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 407.6, "quote_volume": 29.59176, "trades": 5, "taker_buy_volume": 73.6, "taker_buy_quote": 5.34336}, {"ts": 1770285840000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 73.7, "quote_volume": 5.35062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285900000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 14955.7, "quote_volume": 1084.28825, "trades": 18, "taker_buy_volume": 14621.5, "taker_buy_quote": 1060.05875}, {"ts": 1770285960000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 30532.4, "quote_volume": 2212.32965, "trades": 40, "taker_buy_volume": 21955.4, "taker_buy_quote": 1591.18934}, {"ts": 1770286020000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 6458.9, "quote_volume": 468.27025, "trades": 3, "taker_buy_volume": 6458.9, "taker_buy_quote": 468.27025}, {"ts": 1770286080000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 64264.5, "quote_volume": 4659.18551, "trades": 26, "taker_buy_volume": 7183.5, "taker_buy_quote": 520.81301}, {"ts": 1770286140000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286200000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 14265.6, "quote_volume": 1035.68256, "trades": 15, "taker_buy_volume": 12726.4, "taker_buy_quote": 923.93664}, {"ts": 1770286260000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286320000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 6404.6, "quote_volume": 464.97396, "trades": 4, "taker_buy_volume": 6404.6, "taker_buy_quote": 464.97396}, {"ts": 1770286380000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286440000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 24172.5, "quote_volume": 1758.05848, "trades": 11, "taker_buy_volume": 24172.5, "taker_buy_quote": 1758.05848}, {"ts": 1770286500000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 68.9, "quote_volume": 5.00903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286560000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 16574.0, "quote_volume": 1206.29047, "trades": 12, "taker_buy_volume": 13482.4, "taker_buy_quote": 981.51137}, {"ts": 1770286620000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 6457.5, "quote_volume": 470.106, "trades": 5, "taker_buy_volume": 6457.5, "taker_buy_quote": 470.106}, {"ts": 1770286680000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 19510.1, "quote_volume": 1420.41886, "trades": 17, "taker_buy_volume": 17043.0, "taker_buy_quote": 1240.75151}, {"ts": 1770286740000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286800000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2892.4, "quote_volume": 210.56672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286860000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286920000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 331.2, "quote_volume": 24.07824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286980000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 4328.1, "quote_volume": 314.46124, "trades": 9, "taker_buy_volume": 2485.4, "taker_buy_quote": 180.68122}, {"ts": 1770287040000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 6460.2, "quote_volume": 469.65654, "trades": 4, "taker_buy_volume": 6460.2, "taker_buy_quote": 469.65654}, {"ts": 1770287100000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2891.8, "quote_volume": 210.23386, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287160000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287220000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287280000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287340000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287400000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287460000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287520000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287580000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 8512.2, "quote_volume": 617.98572, "trades": 9, "taker_buy_volume": 8180.7, "taker_buy_quote": 593.91882}, {"ts": 1770287640000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1581.2, "quote_volume": 114.79512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287700000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 34925.2, "quote_volume": 2535.56952, "trades": 25, "taker_buy_volume": 33904.2, "taker_buy_quote": 2461.44492}, {"ts": 1770287760000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 14020.3, "quote_volume": 1017.87378, "trades": 10, "taker_buy_volume": 11005.3, "taker_buy_quote": 798.98478}, {"ts": 1770287820000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 41618.4, "quote_volume": 3020.5458, "trades": 36, "taker_buy_volume": 29103.0, "taker_buy_quote": 2112.8778}, {"ts": 1770287880000, "open": 0.0725, "high": 0.0725, "low": 0.0722, "close": 0.0722, "volume": 42154.9, "quote_volume": 3049.40962, "trades": 35, "taker_buy_volume": 14024.1, "taker_buy_quote": 1014.76084}, {"ts": 1770287940000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288000000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 4872.4, "quote_volume": 351.78728, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288060000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 380.7, "quote_volume": 27.52461, "trades": 3, "taker_buy_volume": 257.7, "taker_buy_quote": 18.63171}, {"ts": 1770288120000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 8111.4, "quote_volume": 584.8583, "trades": 13, "taker_buy_volume": 520.5, "taker_buy_quote": 37.52805}, {"ts": 1770288180000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288240000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288300000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1132.3, "quote_volume": 81.5256, "trades": 8, "taker_buy_volume": 712.9, "taker_buy_quote": 51.3288}, {"ts": 1770288360000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1630.4, "quote_volume": 117.3888, "trades": 2, "taker_buy_volume": 1630.4, "taker_buy_quote": 117.3888}, {"ts": 1770288420000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 14562.8, "quote_volume": 1048.5216, "trades": 22, "taker_buy_volume": 11547.8, "taker_buy_quote": 831.4416}, {"ts": 1770288480000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 120823.1, "quote_volume": 8690.86128, "trades": 88, "taker_buy_volume": 78117.1, "taker_buy_quote": 5621.58408}, {"ts": 1770288540000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 20062.1, "quote_volume": 1439.00701, "trades": 12, "taker_buy_volume": 139.4, "taker_buy_quote": 10.00892}, {"ts": 1770288600000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 6315.6, "quote_volume": 452.82852, "trades": 7, "taker_buy_volume": 2301.6, "taker_buy_quote": 165.02472}, {"ts": 1770288660000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 596.0, "quote_volume": 42.6736, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288720000, "open": 0.0715, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 87164.8, "quote_volume": 6219.65712, "trades": 110, "taker_buy_volume": 38389.4, "taker_buy_quote": 2738.79453}, {"ts": 1770288780000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 43490.0, "quote_volume": 3105.186, "trades": 13, "taker_buy_volume": 40671.1, "taker_buy_quote": 2903.91654}, {"ts": 1770288840000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 5635.3, "quote_volume": 402.36042, "trades": 4, "taker_buy_volume": 120.9, "taker_buy_quote": 8.63226}, {"ts": 1770288900000, "open": 0.0714, "high": 0.0714, "low": 0.0711, "close": 0.0712, "volume": 147467.9, "quote_volume": 10502.41442, "trades": 111, "taker_buy_volume": 93408.9, "taker_buy_quote": 6651.82099}, {"ts": 1770288960000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 80130.7, "quote_volume": 5709.51345, "trades": 70, "taker_buy_volume": 54378.9, "taker_buy_quote": 3875.98529}, {"ts": 1770289020000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 8098.2, "quote_volume": 577.53124, "trades": 16, "taker_buy_volume": 3451.6, "taker_buy_quote": 246.22866}, {"ts": 1770289080000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 28687.0, "quote_volume": 2048.02298, "trades": 21, "taker_buy_volume": 28687.0, "taker_buy_quote": 2048.02298}, {"ts": 1770289140000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 28332.6, "quote_volume": 2028.5877, "trades": 19, "taker_buy_volume": 17431.2, "taker_buy_quote": 1248.04746}, {"ts": 1770289200000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 2950.8, "quote_volume": 211.27728, "trades": 3, "taker_buy_volume": 120.1, "taker_buy_quote": 8.59916}, {"ts": 1770289260000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 13169.2, "quote_volume": 943.89173, "trades": 6, "taker_buy_volume": 13169.2, "taker_buy_quote": 943.89173}, {"ts": 1770289320000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 7578.1, "quote_volume": 544.10758, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289380000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 4852.5, "quote_volume": 348.10141, "trades": 7, "taker_buy_volume": 1894.1, "taker_buy_quote": 135.98413}, {"ts": 1770289440000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 10418.2, "quote_volume": 749.06858, "trades": 6, "taker_buy_volume": 10418.2, "taker_buy_quote": 749.06858}, {"ts": 1770289500000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1627.3, "quote_volume": 116.84014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289560000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 14889.6, "quote_volume": 1070.56224, "trades": 5, "taker_buy_volume": 14889.6, "taker_buy_quote": 1070.56224}, {"ts": 1770289620000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 123.4, "quote_volume": 8.87246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289680000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 242.5, "quote_volume": 17.43575, "trades": 2, "taker_buy_volume": 121.7, "taker_buy_quote": 8.75023}, {"ts": 1770289740000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 11233.5, "quote_volume": 807.68865, "trades": 9, "taker_buy_volume": 4326.9, "taker_buy_quote": 311.10411}, {"ts": 1770289800000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 5254.8, "quote_volume": 377.29464, "trades": 6, "taker_buy_volume": 4994.0, "taker_buy_quote": 358.5692}, {"ts": 1770289860000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 66503.6, "quote_volume": 4768.3623, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289920000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1243.9, "quote_volume": 89.18763, "trades": 4, "taker_buy_volume": 203.2, "taker_buy_quote": 14.56944}, {"ts": 1770289980000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 8939.2, "quote_volume": 639.59975, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770290040000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 17977.2, "quote_volume": 1283.57208, "trades": 16, "taker_buy_volume": 17716.4, "taker_buy_quote": 1264.95096}, {"ts": 1770290100000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 3340.4, "quote_volume": 238.6812, "trades": 5, "taker_buy_volume": 3340.4, "taker_buy_quote": 238.6812}, {"ts": 1770290160000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 4304.6, "quote_volume": 307.7524, "trades": 6, "taker_buy_volume": 4039.6, "taker_buy_quote": 288.8314}, {"ts": 1770290220000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 4193.0, "quote_volume": 299.86625, "trades": 10, "taker_buy_volume": 3790.3, "taker_buy_quote": 271.03293}, {"ts": 1770290280000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 3960.6, "quote_volume": 283.55262, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770290340000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 264.0, "quote_volume": 18.8496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770290400000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 54170.0, "quote_volume": 3860.74703, "trades": 45, "taker_buy_volume": 32385.8, "taker_buy_quote": 2308.87841}, {"ts": 1770290460000, "open": 0.0712, "high": 0.0712, "low": 0.0709, "close": 0.0709, "volume": 24408.8, "quote_volume": 1735.16955, "trades": 37, "taker_buy_volume": 13947.1, "taker_buy_quote": 991.6507}, {"ts": 1770290520000, "open": 0.0709, "high": 0.071, "low": 0.0707, "close": 0.0707, "volume": 37099.3, "quote_volume": 2626.28003, "trades": 61, "taker_buy_volume": 12759.3, "taker_buy_quote": 903.06224}, {"ts": 1770290580000, "open": 0.0708, "high": 0.071, "low": 0.0706, "close": 0.0706, "volume": 85251.5, "quote_volume": 6034.50779, "trades": 104, "taker_buy_volume": 47283.1, "taker_buy_quote": 3348.52835}, {"ts": 1770290640000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 101185.0, "quote_volume": 7137.03855, "trades": 118, "taker_buy_volume": 60856.4, "taker_buy_quote": 4293.2193}, {"ts": 1770290700000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 75097.5, "quote_volume": 5299.24468, "trades": 78, "taker_buy_volume": 63551.6, "taker_buy_quote": 4485.21395}, {"ts": 1770290760000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 14776.5, "quote_volume": 1042.50058, "trades": 18, "taker_buy_volume": 8852.8, "taker_buy_quote": 624.61001}, {"ts": 1770290820000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 8028.3, "quote_volume": 566.31599, "trades": 11, "taker_buy_volume": 525.5, "taker_buy_quote": 37.08639}, {"ts": 1770290880000, "open": 0.0704, "high": 0.0704, "low": 0.0697, "close": 0.0699, "volume": 204747.5, "quote_volume": 14331.74512, "trades": 109, "taker_buy_volume": 52510.8, "taker_buy_quote": 3682.59768}, {"ts": 1770290940000, "open": 0.07, "high": 0.0701, "low": 0.0698, "close": 0.0699, "volume": 102315.6, "quote_volume": 7164.07244, "trades": 77, "taker_buy_volume": 45068.9, "taker_buy_quote": 3154.66558}, {"ts": 1770291000000, "open": 0.0699, "high": 0.0702, "low": 0.0698, "close": 0.0699, "volume": 39430.3, "quote_volume": 2763.47764, "trades": 50, "taker_buy_volume": 30298.6, "taker_buy_quote": 2124.73429}, {"ts": 1770291060000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 10242.1, "quote_volume": 716.47864, "trades": 23, "taker_buy_volume": 6226.2, "taker_buy_quote": 435.78127}, {"ts": 1770291120000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 3687.7, "quote_volume": 258.08579, "trades": 8, "taker_buy_volume": 3155.8, "taker_buy_quote": 220.89369}, {"ts": 1770291180000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 39348.4, "quote_volume": 2758.75958, "trades": 37, "taker_buy_volume": 28802.4, "taker_buy_quote": 2020.22935}, {"ts": 1770291240000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 7223.9, "quote_volume": 506.74832, "trades": 11, "taker_buy_volume": 3956.7, "taker_buy_quote": 277.39088}, {"ts": 1770291300000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 6360.8, "quote_volume": 446.9424, "trades": 16, "taker_buy_volume": 4377.6, "taker_buy_quote": 307.68305}, {"ts": 1770291360000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 6733.9, "quote_volume": 473.86563, "trades": 8, "taker_buy_volume": 6733.9, "taker_buy_quote": 473.86563}, {"ts": 1770291420000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770291480000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 7315.6, "quote_volume": 516.56104, "trades": 17, "taker_buy_volume": 7030.8, "taker_buy_quote": 496.48264}, {"ts": 1770291540000, "open": 0.0707, "high": 0.0711, "low": 0.0707, "close": 0.071, "volume": 32199.5, "quote_volume": 2285.35911, "trades": 39, "taker_buy_volume": 29841.5, "taker_buy_quote": 2118.04159}, {"ts": 1770291600000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 17547.1, "quote_volume": 1247.07058, "trades": 27, "taker_buy_volume": 14814.6, "taker_buy_quote": 1053.06308}, {"ts": 1770291660000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 3415.0, "quote_volume": 243.1277, "trades": 12, "taker_buy_volume": 697.7, "taker_buy_quote": 49.67624}, {"ts": 1770291720000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0712, "volume": 10270.8, "quote_volume": 732.27485, "trades": 15, "taker_buy_volume": 1939.2, "taker_buy_quote": 138.2723}, {"ts": 1770291780000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 5419.3, "quote_volume": 385.52364, "trades": 13, "taker_buy_volume": 242.8, "taker_buy_quote": 17.28736}, {"ts": 1770291840000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1777.3, "quote_volume": 126.36603, "trades": 3, "taker_buy_volume": 1777.3, "taker_buy_quote": 126.36603}, {"ts": 1770291900000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 2916.1, "quote_volume": 207.30072, "trades": 7, "taker_buy_volume": 2576.2, "taker_buy_quote": 183.16782}, {"ts": 1770291960000, "open": 0.0711, "high": 0.0711, "low": 0.0708, "close": 0.0708, "volume": 11169.5, "quote_volume": 792.24851, "trades": 15, "taker_buy_volume": 1197.5, "taker_buy_quote": 84.81909}, {"ts": 1770292020000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 5710.8, "quote_volume": 404.89572, "trades": 12, "taker_buy_volume": 5465.0, "taker_buy_quote": 387.4685}, {"ts": 1770292080000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 5805.9, "quote_volume": 412.2189, "trades": 12, "taker_buy_volume": 3083.2, "taker_buy_quote": 218.9072}, {"ts": 1770292140000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 379.8, "quote_volume": 26.92782, "trades": 3, "taker_buy_volume": 119.5, "taker_buy_quote": 8.47255}, {"ts": 1770292200000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 16032.2, "quote_volume": 1136.08188, "trades": 20, "taker_buy_volume": 2447.0, "taker_buy_quote": 173.4923}, {"ts": 1770292260000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1966.9, "quote_volume": 139.05983, "trades": 6, "taker_buy_volume": 1704.8, "taker_buy_quote": 120.52936}, {"ts": 1770292320000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 2581.6, "quote_volume": 182.75083, "trades": 12, "taker_buy_volume": 2119.2, "taker_buy_quote": 150.03936}, {"ts": 1770292380000, "open": 0.0707, "high": 0.0707, "low": 0.0704, "close": 0.0705, "volume": 28939.1, "quote_volume": 2041.07763, "trades": 34, "taker_buy_volume": 1921.7, "taker_buy_quote": 135.61894}, {"ts": 1770292440000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 5096.2, "quote_volume": 359.57555, "trades": 22, "taker_buy_volume": 270.2, "taker_buy_quote": 19.06389}, {"ts": 1770292500000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 8559.0, "quote_volume": 603.1934, "trades": 14, "taker_buy_volume": 2525.4, "taker_buy_quote": 177.85106}, {"ts": 1770292560000, "open": 0.0705, "high": 0.0705, "low": 0.0702, "close": 0.0703, "volume": 32760.3, "quote_volume": 2302.16934, "trades": 28, "taker_buy_volume": 2702.6, "taker_buy_quote": 190.017}, {"ts": 1770292620000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 19436.0, "quote_volume": 1365.00614, "trades": 16, "taker_buy_volume": 4237.1, "taker_buy_quote": 297.86813}, {"ts": 1770292680000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1894.0, "quote_volume": 133.3376, "trades": 4, "taker_buy_volume": 1894.0, "taker_buy_quote": 133.3376}, {"ts": 1770292740000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 387.4, "quote_volume": 27.3117, "trades": 3, "taker_buy_volume": 387.4, "taker_buy_quote": 27.3117}, {"ts": 1770292800000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 86.5, "quote_volume": 6.09825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770292860000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 15709.8, "quote_volume": 1109.10877, "trades": 23, "taker_buy_volume": 6449.5, "taker_buy_quote": 455.20203}, {"ts": 1770292920000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 623.6, "quote_volume": 44.02616, "trades": 5, "taker_buy_volume": 358.0, "taker_buy_quote": 25.2748}, {"ts": 1770292980000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 9967.7, "quote_volume": 704.12475, "trades": 12, "taker_buy_volume": 9846.0, "taker_buy_quote": 695.52056}, {"ts": 1770293040000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 576.7, "quote_volume": 40.74629, "trades": 5, "taker_buy_volume": 312.7, "taker_buy_quote": 22.10789}, {"ts": 1770293100000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1892.4, "quote_volume": 133.60344, "trades": 4, "taker_buy_volume": 1750.4, "taker_buy_quote": 123.57824}, {"ts": 1770293160000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 3083.5, "quote_volume": 217.6214, "trades": 9, "taker_buy_volume": 419.0, "taker_buy_quote": 29.56123}, {"ts": 1770293220000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 3605.6, "quote_volume": 254.53734, "trades": 15, "taker_buy_volume": 1746.3, "taker_buy_quote": 123.28878}, {"ts": 1770293280000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 2947.3, "quote_volume": 207.52378, "trades": 15, "taker_buy_volume": 1656.1, "taker_buy_quote": 116.58944}, {"ts": 1770293340000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 2245.1, "quote_volume": 157.83053, "trades": 8, "taker_buy_volume": 1781.4, "taker_buy_quote": 125.23242}, {"ts": 1770293400000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 2484.4, "quote_volume": 174.93585, "trades": 10, "taker_buy_volume": 2145.5, "taker_buy_quote": 151.07729}, {"ts": 1770293460000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 4057.9, "quote_volume": 285.67616, "trades": 10, "taker_buy_volume": 1610.1, "taker_buy_quote": 113.35104}, {"ts": 1770293520000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 12730.9, "quote_volume": 896.25536, "trades": 22, "taker_buy_volume": 3626.2, "taker_buy_quote": 255.28448}, {"ts": 1770293580000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 901.1, "quote_volume": 63.51516, "trades": 6, "taker_buy_volume": 777.2, "taker_buy_quote": 54.7926}, {"ts": 1770293640000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 1079.0, "quote_volume": 75.92745, "trades": 10, "taker_buy_volume": 195.3, "taker_buy_quote": 13.74912}, {"ts": 1770293700000, "open": 0.0703, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 22712.3, "quote_volume": 1593.36425, "trades": 41, "taker_buy_volume": 3408.8, "taker_buy_quote": 239.46836}, {"ts": 1770293760000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 22218.5, "quote_volume": 1556.32488, "trades": 29, "taker_buy_volume": 5186.8, "taker_buy_quote": 363.73657}, {"ts": 1770293820000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 6479.7, "quote_volume": 454.20063, "trades": 11, "taker_buy_volume": 4042.4, "taker_buy_quote": 283.37224}, {"ts": 1770293880000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 2015.3, "quote_volume": 141.0974, "trades": 6, "taker_buy_volume": 2015.3, "taker_buy_quote": 141.0974}, {"ts": 1770293940000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 15098.3, "quote_volume": 1057.00311, "trades": 19, "taker_buy_volume": 4285.4, "taker_buy_quote": 300.02279}, {"ts": 1770294000000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 12582.7, "quote_volume": 880.86543, "trades": 20, "taker_buy_volume": 5376.6, "taker_buy_quote": 376.43843}, {"ts": 1770294060000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 13857.7, "quote_volume": 971.37426, "trades": 25, "taker_buy_volume": 10807.9, "taker_buy_quote": 757.62169}, {"ts": 1770294120000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 10562.1, "quote_volume": 740.40321, "trades": 13, "taker_buy_volume": 3381.8, "taker_buy_quote": 237.06418}, {"ts": 1770294180000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 7877.4, "quote_volume": 551.418, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770294240000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 13137.4, "quote_volume": 918.22139, "trades": 15, "taker_buy_volume": 6100.4, "taker_buy_quote": 426.43031}, {"ts": 1770294300000, "open": 0.0698, "high": 0.0699, "low": 0.0697, "close": 0.0699, "volume": 53606.0, "quote_volume": 3739.22275, "trades": 53, "taker_buy_volume": 22978.7, "taker_buy_quote": 1603.35801}, {"ts": 1770294360000, "open": 0.0698, "high": 0.0701, "low": 0.0698, "close": 0.0701, "volume": 28101.0, "quote_volume": 1966.08712, "trades": 54, "taker_buy_volume": 13726.7, "taker_buy_quote": 960.07129}, {"ts": 1770294420000, "open": 0.0702, "high": 0.0704, "low": 0.0701, "close": 0.0703, "volume": 30140.7, "quote_volume": 2117.05602, "trades": 44, "taker_buy_volume": 17570.5, "taker_buy_quote": 1234.18436}, {"ts": 1770294480000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 10534.1, "quote_volume": 740.47536, "trades": 15, "taker_buy_volume": 2369.8, "taker_buy_quote": 166.59694}, {"ts": 1770294540000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 10358.0, "quote_volume": 728.20388, "trades": 13, "taker_buy_volume": 4933.5, "taker_buy_quote": 346.96893}, {"ts": 1770294600000, "open": 0.0702, "high": 0.0705, "low": 0.0702, "close": 0.0704, "volume": 19292.9, "quote_volume": 1357.34705, "trades": 26, "taker_buy_volume": 8362.2, "taker_buy_quote": 588.86199}, {"ts": 1770294660000, "open": 0.0703, "high": 0.0703, "low": 0.07, "close": 0.0702, "volume": 23268.7, "quote_volume": 1631.58885, "trades": 37, "taker_buy_volume": 5357.6, "taker_buy_quote": 376.09128}, {"ts": 1770294720000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 13524.7, "quote_volume": 946.88335, "trades": 34, "taker_buy_volume": 2800.9, "taker_buy_quote": 196.1524}, {"ts": 1770294780000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 2215.6, "quote_volume": 155.1186, "trades": 7, "taker_buy_volume": 2094.3, "taker_buy_quote": 146.6276}, {"ts": 1770294840000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 13759.4, "quote_volume": 965.8976, "trades": 23, "taker_buy_volume": 7640.1, "taker_buy_quote": 536.32274}, {"ts": 1770294900000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 39734.8, "quote_volume": 2792.50158, "trades": 57, "taker_buy_volume": 27834.0, "taker_buy_quote": 1956.8132}, {"ts": 1770294960000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 15267.2, "quote_volume": 1071.00121, "trades": 23, "taker_buy_volume": 5128.7, "taker_buy_quote": 360.02227}, {"ts": 1770295020000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 2815.9, "quote_volume": 197.8321, "trades": 15, "taker_buy_volume": 1558.5, "taker_buy_quote": 109.53809}, {"ts": 1770295080000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 4510.2, "quote_volume": 316.61604, "trades": 8, "taker_buy_volume": 2740.7, "taker_buy_quote": 192.39714}, {"ts": 1770295140000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 24729.2, "quote_volume": 1735.11373, "trades": 28, "taker_buy_volume": 9064.0, "taker_buy_quote": 636.21753}, {"ts": 1770295200000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 15903.2, "quote_volume": 1115.02884, "trades": 19, "taker_buy_volume": 2021.5, "taker_buy_quote": 141.89693}, {"ts": 1770295260000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 25193.5, "quote_volume": 1766.98397, "trades": 14, "taker_buy_volume": 13404.3, "taker_buy_quote": 940.56105}, {"ts": 1770295320000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 12001.1, "quote_volume": 840.68303, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295380000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 30235.7, "quote_volume": 2111.26707, "trades": 39, "taker_buy_volume": 9713.0, "taker_buy_quote": 678.2539}, {"ts": 1770295440000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 18449.8, "quote_volume": 1286.05355, "trades": 18, "taker_buy_volume": 7971.0, "taker_buy_quote": 555.60903}, {"ts": 1770295500000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 31285.9, "quote_volume": 2179.72161, "trades": 18, "taker_buy_volume": 24014.7, "taker_buy_quote": 1673.64609}, {"ts": 1770295560000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 4862.9, "quote_volume": 338.45784, "trades": 11, "taker_buy_volume": 3138.0, "taker_buy_quote": 218.4048}, {"ts": 1770295620000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 4341.8, "quote_volume": 302.2237, "trades": 14, "taker_buy_volume": 4118.7, "taker_buy_quote": 286.69594}, {"ts": 1770295680000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 2995.9, "quote_volume": 208.86871, "trades": 15, "taker_buy_volume": 942.7, "taker_buy_quote": 65.74064}, {"ts": 1770295740000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 2446.5, "quote_volume": 170.57304, "trades": 10, "taker_buy_volume": 1903.2, "taker_buy_quote": 132.68492}, {"ts": 1770295800000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 2304.2, "quote_volume": 161.02264, "trades": 7, "taker_buy_volume": 1770.6, "taker_buy_quote": 123.76494}, {"ts": 1770295860000, "open": 0.0698, "high": 0.0703, "low": 0.0698, "close": 0.0702, "volume": 33089.2, "quote_volume": 2319.74182, "trades": 44, "taker_buy_volume": 31640.7, "taker_buy_quote": 2218.14545}, {"ts": 1770295920000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 36650.4, "quote_volume": 2569.19304, "trades": 28, "taker_buy_volume": 12772.1, "taker_buy_quote": 895.32421}, {"ts": 1770295980000, "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 6398.4, "quote_volume": 448.18687, "trades": 12, "taker_buy_volume": 4490.6, "taker_buy_quote": 314.76324}, {"ts": 1770296040000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 2433.4, "quote_volume": 170.01165, "trades": 11, "taker_buy_volume": 1805.1, "taker_buy_quote": 126.13183}, {"ts": 1770296100000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 17013.9, "quote_volume": 1184.25172, "trades": 30, "taker_buy_volume": 12388.3, "taker_buy_quote": 862.28314}, {"ts": 1770296160000, "open": 0.0697, "high": 0.0701, "low": 0.0697, "close": 0.0701, "volume": 3970.5, "quote_volume": 277.53279, "trades": 26, "taker_buy_volume": 3207.3, "taker_buy_quote": 224.18511}, {"ts": 1770296220000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 5258.2, "quote_volume": 368.59982, "trades": 7, "taker_buy_volume": 1195.2, "taker_buy_quote": 83.78352}, {"ts": 1770296280000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1688.5, "quote_volume": 118.36385, "trades": 6, "taker_buy_volume": 1688.5, "taker_buy_quote": 118.36385}, {"ts": 1770296340000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 1481.9, "quote_volume": 103.8547, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296400000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296460000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 11527.4, "quote_volume": 805.94416, "trades": 21, "taker_buy_volume": 4657.4, "taker_buy_quote": 325.70635}, {"ts": 1770296520000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 3770.4, "quote_volume": 263.85901, "trades": 15, "taker_buy_volume": 2187.3, "taker_buy_quote": 153.111}, {"ts": 1770296580000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296640000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 3122.8, "quote_volume": 218.28372, "trades": 7, "taker_buy_volume": 1270.7, "taker_buy_quote": 88.82193}, {"ts": 1770296700000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 1966.6, "quote_volume": 137.71553, "trades": 17, "taker_buy_volume": 1768.5, "taker_buy_quote": 123.84853}, {"ts": 1770296760000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 764.1, "quote_volume": 53.63982, "trades": 4, "taker_buy_volume": 764.1, "taker_buy_quote": 53.63982}, {"ts": 1770296820000, "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0703, "volume": 39884.0, "quote_volume": 2808.5022, "trades": 46, "taker_buy_volume": 27152.3, "taker_buy_quote": 1911.70517}, {"ts": 1770296880000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 3684.7, "quote_volume": 258.67799, "trades": 6, "taker_buy_volume": 406.6, "taker_buy_quote": 28.54332}, {"ts": 1770296940000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 262.2, "quote_volume": 18.40644, "trades": 2, "taker_buy_volume": 262.2, "taker_buy_quote": 18.40644}, {"ts": 1770297000000, "open": 0.0703, "high": 0.0703, "low": 0.0701, "close": 0.0701, "volume": 20710.2, "quote_volume": 1455.43888, "trades": 30, "taker_buy_volume": 2220.4, "taker_buy_quote": 155.76884}, {"ts": 1770297060000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 122.3, "quote_volume": 8.57323, "trades": 1, "taker_buy_volume": 122.3, "taker_buy_quote": 8.57323}, {"ts": 1770297120000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297180000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 119.1, "quote_volume": 8.34891, "trades": 1, "taker_buy_volume": 119.1, "taker_buy_quote": 8.34891}, {"ts": 1770297240000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 9401.2, "quote_volume": 658.05757, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297300000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 2819.3, "quote_volume": 196.78714, "trades": 12, "taker_buy_volume": 1759.0, "taker_buy_quote": 122.7782}, {"ts": 1770297360000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 2476.0, "quote_volume": 172.8248, "trades": 9, "taker_buy_volume": 365.2, "taker_buy_quote": 25.49096}, {"ts": 1770297420000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 2378.1, "quote_volume": 165.99138, "trades": 8, "taker_buy_volume": 2015.3, "taker_buy_quote": 140.66794}, {"ts": 1770297480000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297540000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 927.9, "quote_volume": 64.76742, "trades": 3, "taker_buy_volume": 803.2, "taker_buy_quote": 56.06336}, {"ts": 1770297600000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 263.7, "quote_volume": 18.40626, "trades": 1, "taker_buy_volume": 263.7, "taker_buy_quote": 18.40626}, {"ts": 1770297660000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 267.5, "quote_volume": 18.64475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297720000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 2280.2, "quote_volume": 158.92994, "trades": 9, "taker_buy_volume": 541.8, "taker_buy_quote": 37.76346}, {"ts": 1770297780000, "open": 0.0697, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 1758.7, "quote_volume": 122.41864, "trades": 16, "taker_buy_volume": 1070.9, "taker_buy_quote": 74.57452}, {"ts": 1770297840000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 2627.9, "quote_volume": 183.13126, "trades": 18, "taker_buy_volume": 1620.6, "taker_buy_quote": 112.92245}, {"ts": 1770297900000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 4192.3, "quote_volume": 291.78408, "trades": 18, "taker_buy_volume": 2016.6, "taker_buy_quote": 140.35536}, {"ts": 1770297960000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 13155.6, "quote_volume": 914.3142, "trades": 17, "taker_buy_volume": 6473.3, "taker_buy_quote": 449.89435}, {"ts": 1770298020000, "open": 0.0695, "high": 0.0695, "low": 0.0693, "close": 0.0693, "volume": 31696.1, "quote_volume": 2197.85703, "trades": 24, "taker_buy_volume": 5987.1, "taker_buy_quote": 415.44846}, {"ts": 1770298080000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 14495.8, "quote_volume": 1005.68066, "trades": 25, "taker_buy_volume": 6981.6, "taker_buy_quote": 484.37229}, {"ts": 1770298140000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1751.5, "quote_volume": 121.37895, "trades": 4, "taker_buy_volume": 123.7, "taker_buy_quote": 8.57241}, {"ts": 1770298200000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 41395.2, "quote_volume": 2876.87344, "trades": 58, "taker_buy_volume": 19297.7, "taker_buy_quote": 1341.23147}, {"ts": 1770298260000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 4452.9, "quote_volume": 309.47655, "trades": 14, "taker_buy_volume": 1216.4, "taker_buy_quote": 84.5398}, {"ts": 1770298320000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0697, "volume": 7561.0, "quote_volume": 526.87354, "trades": 16, "taker_buy_volume": 7293.9, "taker_buy_quote": 508.25667}, {"ts": 1770298380000, "open": 0.0697, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 12298.1, "quote_volume": 856.97607, "trades": 16, "taker_buy_volume": 3186.4, "taker_buy_quote": 221.97021}, {"ts": 1770298440000, "open": 0.0695, "high": 0.0697, "low": 0.0694, "close": 0.0697, "volume": 9035.2, "quote_volume": 628.87157, "trades": 23, "taker_buy_volume": 5261.7, "taker_buy_quote": 365.95932}, {"ts": 1770298500000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 3378.2, "quote_volume": 235.0417, "trades": 21, "taker_buy_volume": 2687.5, "taker_buy_quote": 187.01131}, {"ts": 1770298560000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 243.5, "quote_volume": 16.92325, "trades": 2, "taker_buy_volume": 124.4, "taker_buy_quote": 8.6458}, {"ts": 1770298620000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 4680.1, "quote_volume": 325.19782, "trades": 13, "taker_buy_volume": 733.1, "taker_buy_quote": 50.95045}, {"ts": 1770298680000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 7752.6, "quote_volume": 538.15259, "trades": 13, "taker_buy_volume": 7630.7, "taker_buy_quote": 529.68054}, {"ts": 1770298740000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 4031.7, "quote_volume": 279.82637, "trades": 10, "taker_buy_volume": 370.2, "taker_buy_quote": 25.69188}, {"ts": 1770298800000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1876.4, "quote_volume": 130.03452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298860000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 3847.8, "quote_volume": 266.65129, "trades": 21, "taker_buy_volume": 3289.9, "taker_buy_quote": 228.02462}, {"ts": 1770298920000, "open": 0.0695, "high": 0.0695, "low": 0.0693, "close": 0.0693, "volume": 2606.9, "quote_volume": 180.86885, "trades": 22, "taker_buy_volume": 1414.5, "taker_buy_quote": 98.15093}, {"ts": 1770298980000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299040000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 696.5, "quote_volume": 48.3371, "trades": 8, "taker_buy_volume": 497.5, "taker_buy_quote": 34.5265}, {"ts": 1770299100000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1083.8, "quote_volume": 75.21572, "trades": 6, "taker_buy_volume": 886.7, "taker_buy_quote": 61.53698}, {"ts": 1770299160000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1284.8, "quote_volume": 89.16512, "trades": 10, "taker_buy_volume": 566.1, "taker_buy_quote": 39.28734}, {"ts": 1770299220000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 6878.0, "quote_volume": 476.6454, "trades": 10, "taker_buy_volume": 3420.9, "taker_buy_quote": 237.06837}, {"ts": 1770299280000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 7016.7, "quote_volume": 486.69998, "trades": 19, "taker_buy_volume": 4601.9, "taker_buy_quote": 319.24694}, {"ts": 1770299340000, "open": 0.0693, "high": 0.0693, "low": 0.0687, "close": 0.0687, "volume": 149201.5, "quote_volume": 10289.42536, "trades": 110, "taker_buy_volume": 32748.4, "taker_buy_quote": 2255.4106}, {"ts": 1770299400000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 12724.9, "quote_volume": 875.29569, "trades": 19, "taker_buy_volume": 5325.9, "taker_buy_quote": 366.42192}, {"ts": 1770299460000, "open": 0.0687, "high": 0.0688, "low": 0.0685, "close": 0.0687, "volume": 72436.7, "quote_volume": 4974.0374, "trades": 78, "taker_buy_volume": 48786.2, "taker_buy_quote": 3351.11331}, {"ts": 1770299520000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 3961.9, "quote_volume": 272.6345, "trades": 7, "taker_buy_volume": 3961.9, "taker_buy_quote": 272.6345}, {"ts": 1770299580000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 24050.3, "quote_volume": 1661.83724, "trades": 24, "taker_buy_volume": 21717.1, "taker_buy_quote": 1500.84644}, {"ts": 1770299640000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 24139.9, "quote_volume": 1665.6531, "trades": 5, "taker_buy_volume": 22834.7, "taker_buy_quote": 1575.5943}, {"ts": 1770299700000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 8161.2, "quote_volume": 563.1228, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299760000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 248.2, "quote_volume": 17.1258, "trades": 2, "taker_buy_volume": 124.6, "taker_buy_quote": 8.5974}, {"ts": 1770299820000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 14127.6, "quote_volume": 974.25847, "trades": 35, "taker_buy_volume": 3436.3, "taker_buy_quote": 236.8936}, {"ts": 1770299880000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 13307.4, "quote_volume": 916.81262, "trades": 14, "taker_buy_volume": 8665.6, "taker_buy_quote": 597.04788}, {"ts": 1770299940000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1697.9, "quote_volume": 116.98531, "trades": 7, "taker_buy_volume": 1697.9, "taker_buy_quote": 116.98531}, {"ts": 1770300000000, "open": 0.069, "high": 0.0694, "low": 0.069, "close": 0.0693, "volume": 86831.7, "quote_volume": 6006.25535, "trades": 84, "taker_buy_volume": 51271.0, "taker_buy_quote": 3544.49594}, {"ts": 1770300060000, "open": 0.0693, "high": 0.0699, "low": 0.0693, "close": 0.0698, "volume": 82822.9, "quote_volume": 5778.78996, "trades": 99, "taker_buy_volume": 59618.3, "taker_buy_quote": 4159.26309}, {"ts": 1770300120000, "open": 0.0698, "high": 0.0699, "low": 0.0697, "close": 0.0697, "volume": 21191.2, "quote_volume": 1479.95294, "trades": 35, "taker_buy_volume": 16852.4, "taker_buy_quote": 1177.26178}, {"ts": 1770300180000, "open": 0.0698, "high": 0.0698, "low": 0.0696, "close": 0.0696, "volume": 3176.4, "quote_volume": 221.54971, "trades": 13, "taker_buy_volume": 486.0, "taker_buy_quote": 33.9228}, {"ts": 1770300240000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 4962.3, "quote_volume": 345.22666, "trades": 19, "taker_buy_volume": 1784.1, "taker_buy_quote": 124.15348}, {"ts": 1770300300000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 9130.7, "quote_volume": 633.88833, "trades": 17, "taker_buy_volume": 1956.4, "taker_buy_quote": 135.96208}, {"ts": 1770300360000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 1343.6, "quote_volume": 93.242, "trades": 9, "taker_buy_volume": 776.6, "taker_buy_quote": 53.9489}, {"ts": 1770300420000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 221.8, "quote_volume": 15.40487, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300480000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1629.6, "quote_volume": 113.09424, "trades": 9, "taker_buy_volume": 276.3, "taker_buy_quote": 19.17522}, {"ts": 1770300540000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 1305.2, "quote_volume": 90.3976, "trades": 11, "taker_buy_volume": 654.1, "taker_buy_quote": 45.30293}, {"ts": 1770300600000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 3290.3, "quote_volume": 227.70086, "trades": 8, "taker_buy_volume": 2904.5, "taker_buy_quote": 200.9914}, {"ts": 1770300660000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1897.8, "quote_volume": 131.32776, "trades": 7, "taker_buy_volume": 1897.8, "taker_buy_quote": 131.32776}, {"ts": 1770300720000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 14010.3, "quote_volume": 971.40857, "trades": 18, "taker_buy_volume": 13597.5, "taker_buy_quote": 942.71897}, {"ts": 1770300780000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 1449.8, "quote_volume": 100.67086, "trades": 13, "taker_buy_volume": 388.9, "taker_buy_quote": 26.98966}, {"ts": 1770300840000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 18162.8, "quote_volume": 1260.49832, "trades": 15, "taker_buy_volume": 4997.5, "taker_buy_quote": 346.8265}, {"ts": 1770300900000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 7673.8, "quote_volume": 531.79683, "trades": 24, "taker_buy_volume": 3865.2, "taker_buy_quote": 268.05803}, {"ts": 1770300960000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 3291.1, "quote_volume": 227.72878, "trades": 5, "taker_buy_volume": 3137.7, "taker_buy_quote": 217.12884}, {"ts": 1770301020000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 2216.6, "quote_volume": 153.38872, "trades": 5, "taker_buy_volume": 2216.6, "taker_buy_quote": 153.38872}, {"ts": 1770301080000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 3388.1, "quote_volume": 234.787, "trades": 13, "taker_buy_volume": 2534.1, "taker_buy_quote": 175.66365}, {"ts": 1770301140000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 1542.2, "quote_volume": 107.15614, "trades": 7, "taker_buy_volume": 460.9, "taker_buy_quote": 32.03255}, {"ts": 1770301200000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1064.1, "quote_volume": 73.95495, "trades": 7, "taker_buy_volume": 433.8, "taker_buy_quote": 30.1491}, {"ts": 1770301260000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 1872.6, "quote_volume": 130.34889, "trades": 12, "taker_buy_volume": 1528.4, "taker_buy_quote": 106.40485}, {"ts": 1770301320000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 12324.8, "quote_volume": 857.80608, "trades": 29, "taker_buy_volume": 7205.7, "taker_buy_quote": 501.51672}, {"ts": 1770301380000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 500.0, "quote_volume": 34.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301440000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1212.0, "quote_volume": 84.4764, "trades": 10, "taker_buy_volume": 1090.8, "taker_buy_quote": 76.02876}, {"ts": 1770301500000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 19362.3, "quote_volume": 1351.47655, "trades": 17, "taker_buy_volume": 17466.8, "taker_buy_quote": 1219.17065}, {"ts": 1770301560000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 2683.9, "quote_volume": 187.06783, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301620000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1441.6, "quote_volume": 100.47952, "trades": 6, "taker_buy_volume": 245.1, "taker_buy_quote": 17.08347}, {"ts": 1770301680000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 5767.1, "quote_volume": 402.54358, "trades": 4, "taker_buy_volume": 5767.1, "taker_buy_quote": 402.54358}, {"ts": 1770301740000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 15161.7, "quote_volume": 1058.5833, "trades": 17, "taker_buy_volume": 2772.2, "taker_buy_quote": 193.67667}, {"ts": 1770301800000, "open": 0.0697, "high": 0.0701, "low": 0.0697, "close": 0.0699, "volume": 61414.5, "quote_volume": 4293.10763, "trades": 73, "taker_buy_volume": 39458.5, "taker_buy_quote": 2759.23253}, {"ts": 1770301860000, "open": 0.0699, "high": 0.0703, "low": 0.0695, "close": 0.0697, "volume": 74999.8, "quote_volume": 5236.13994, "trades": 99, "taker_buy_volume": 18530.3, "taker_buy_quote": 1296.95785}, {"ts": 1770301920000, "open": 0.0697, "high": 0.0701, "low": 0.0697, "close": 0.07, "volume": 85673.6, "quote_volume": 5986.8692, "trades": 98, "taker_buy_volume": 50690.0, "taker_buy_quote": 3542.03538}, {"ts": 1770301980000, "open": 0.07, "high": 0.0704, "low": 0.07, "close": 0.07, "volume": 26771.3, "quote_volume": 1879.40881, "trades": 49, "taker_buy_volume": 9524.9, "taker_buy_quote": 669.33574}, {"ts": 1770302040000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 14785.8, "quote_volume": 1036.57254, "trades": 38, "taker_buy_volume": 11330.1, "taker_buy_quote": 794.1776}, {"ts": 1770302100000, "open": 0.0702, "high": 0.0706, "low": 0.0702, "close": 0.0703, "volume": 35565.8, "quote_volume": 2503.86937, "trades": 54, "taker_buy_volume": 23081.6, "taker_buy_quote": 1624.14498}, {"ts": 1770302160000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 19944.2, "quote_volume": 1403.43714, "trades": 27, "taker_buy_volume": 15598.7, "taker_buy_quote": 1097.97466}, {"ts": 1770302220000, "open": 0.0702, "high": 0.0707, "low": 0.0702, "close": 0.0707, "volume": 59148.9, "quote_volume": 4175.09606, "trades": 78, "taker_buy_volume": 44738.1, "taker_buy_quote": 3158.14048}, {"ts": 1770302280000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 7189.1, "quote_volume": 508.06796, "trades": 16, "taker_buy_volume": 4749.3, "taker_buy_quote": 335.75116}, {"ts": 1770302340000, "open": 0.0707, "high": 0.071, "low": 0.0707, "close": 0.0707, "volume": 12672.0, "quote_volume": 898.10155, "trades": 58, "taker_buy_volume": 8290.7, "taker_buy_quote": 587.60393}, {"ts": 1770302400000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 4705.7, "quote_volume": 332.2613, "trades": 14, "taker_buy_volume": 4442.9, "taker_buy_quote": 313.70762}, {"ts": 1770302460000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 13536.0, "quote_volume": 955.46356, "trades": 23, "taker_buy_volume": 5131.6, "taker_buy_quote": 362.14784}, {"ts": 1770302520000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 8394.8, "quote_volume": 591.91348, "trades": 16, "taker_buy_volume": 4023.9, "taker_buy_quote": 283.74112}, {"ts": 1770302580000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 4100.6, "quote_volume": 289.724, "trades": 16, "taker_buy_volume": 774.3, "taker_buy_quote": 54.73276}, {"ts": 1770302640000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 4142.4, "quote_volume": 292.86768, "trades": 7, "taker_buy_volume": 487.4, "taker_buy_quote": 34.45918}, {"ts": 1770302700000, "open": 0.0706, "high": 0.0706, "low": 0.0703, "close": 0.0704, "volume": 17447.0, "quote_volume": 1230.37787, "trades": 36, "taker_buy_volume": 6627.3, "taker_buy_quote": 467.58331}, {"ts": 1770302760000, "open": 0.0705, "high": 0.0705, "low": 0.0702, "close": 0.0704, "volume": 109895.0, "quote_volume": 7726.40328, "trades": 88, "taker_buy_volume": 38311.7, "taker_buy_quote": 2694.81825}, {"ts": 1770302820000, "open": 0.0705, "high": 0.0708, "low": 0.0704, "close": 0.0704, "volume": 77218.4, "quote_volume": 5451.23944, "trades": 75, "taker_buy_volume": 42181.0, "taker_buy_quote": 2980.36305}, {"ts": 1770302880000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 7383.1, "quote_volume": 520.28632, "trades": 18, "taker_buy_volume": 5336.1, "taker_buy_quote": 376.03577}, {"ts": 1770302940000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 23562.9, "quote_volume": 1656.60755, "trades": 36, "taker_buy_volume": 7725.4, "taker_buy_quote": 543.1344}, {"ts": 1770303000000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 23932.2, "quote_volume": 1683.68751, "trades": 21, "taker_buy_volume": 16053.1, "taker_buy_quote": 1129.76254}, {"ts": 1770303060000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 31270.0, "quote_volume": 2196.42972, "trades": 23, "taker_buy_volume": 18866.9, "taker_buy_quote": 1324.77866}, {"ts": 1770303120000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 15607.0, "quote_volume": 1094.25617, "trades": 16, "taker_buy_volume": 4679.5, "taker_buy_quote": 328.12634}, {"ts": 1770303180000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 12413.4, "quote_volume": 870.17934, "trades": 20, "taker_buy_volume": 7681.4, "taker_buy_quote": 538.46614}, {"ts": 1770303240000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 10865.3, "quote_volume": 760.4696, "trades": 23, "taker_buy_volume": 939.0, "taker_buy_quote": 65.68978}, {"ts": 1770303300000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 18551.3, "quote_volume": 1295.07859, "trades": 36, "taker_buy_volume": 7363.9, "taker_buy_quote": 514.15863}, {"ts": 1770303360000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 30699.2, "quote_volume": 2140.888, "trades": 21, "taker_buy_volume": 14406.5, "taker_buy_quote": 1005.26009}, {"ts": 1770303420000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 21071.5, "quote_volume": 1467.89741, "trades": 15, "taker_buy_volume": 9312.8, "taker_buy_quote": 649.06109}, {"ts": 1770303480000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 2657.3, "quote_volume": 184.88953, "trades": 11, "taker_buy_volume": 1243.2, "taker_buy_quote": 86.50218}, {"ts": 1770303540000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 4500.1, "quote_volume": 312.75695, "trades": 8, "taker_buy_volume": 2822.0, "taker_buy_quote": 196.129}, {"ts": 1770303600000, "open": 0.0696, "high": 0.0698, "low": 0.0694, "close": 0.0695, "volume": 73564.7, "quote_volume": 5123.88987, "trades": 102, "taker_buy_volume": 41753.2, "taker_buy_quote": 2909.85888}, {"ts": 1770303660000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 11802.7, "quote_volume": 819.21478, "trades": 11, "taker_buy_volume": 3403.3, "taker_buy_quote": 236.2158}, {"ts": 1770303720000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 3192.8, "quote_volume": 221.30042, "trades": 13, "taker_buy_volume": 383.8, "taker_buy_quote": 26.61179}, {"ts": 1770303780000, "open": 0.0693, "high": 0.0694, "low": 0.069, "close": 0.0691, "volume": 8086.0, "quote_volume": 559.20433, "trades": 28, "taker_buy_volume": 3919.4, "taker_buy_quote": 271.09907}, {"ts": 1770303840000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 27196.4, "quote_volume": 1876.00535, "trades": 26, "taker_buy_volume": 5080.3, "taker_buy_quote": 350.84446}, {"ts": 1770303900000, "open": 0.069, "high": 0.069, "low": 0.0685, "close": 0.0685, "volume": 49677.2, "quote_volume": 3406.61887, "trades": 40, "taker_buy_volume": 3093.9, "taker_buy_quote": 212.10991}, {"ts": 1770303960000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 32779.3, "quote_volume": 2245.33024, "trades": 38, "taker_buy_volume": 24637.6, "taker_buy_quote": 1688.38093}, {"ts": 1770304020000, "open": 0.0685, "high": 0.0685, "low": 0.0682, "close": 0.0683, "volume": 32558.6, "quote_volume": 2224.52241, "trades": 37, "taker_buy_volume": 16299.8, "taker_buy_quote": 1113.30292}, {"ts": 1770304080000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 14029.1, "quote_volume": 957.24434, "trades": 24, "taker_buy_volume": 5122.9, "taker_buy_quote": 349.73093}, {"ts": 1770304140000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 9669.4, "quote_volume": 660.47996, "trades": 24, "taker_buy_volume": 1315.9, "taker_buy_quote": 89.90255}, {"ts": 1770304200000, "open": 0.0683, "high": 0.0685, "low": 0.0679, "close": 0.0681, "volume": 64876.1, "quote_volume": 4414.49279, "trades": 83, "taker_buy_volume": 8959.5, "taker_buy_quote": 610.72467}, {"ts": 1770304260000, "open": 0.0681, "high": 0.0681, "low": 0.0676, "close": 0.0678, "volume": 15265.6, "quote_volume": 1036.53507, "trades": 45, "taker_buy_volume": 6204.0, "taker_buy_quote": 420.56088}, {"ts": 1770304320000, "open": 0.0677, "high": 0.0677, "low": 0.0674, "close": 0.0675, "volume": 44569.0, "quote_volume": 3013.12114, "trades": 88, "taker_buy_volume": 14224.1, "taker_buy_quote": 960.15799}, {"ts": 1770304380000, "open": 0.0675, "high": 0.0676, "low": 0.0673, "close": 0.0676, "volume": 65220.8, "quote_volume": 4396.16367, "trades": 23, "taker_buy_volume": 58771.7, "taker_buy_quote": 3961.4644}, {"ts": 1770304440000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 22095.2, "quote_volume": 1492.3058, "trades": 15, "taker_buy_volume": 7969.9, "taker_buy_quote": 538.7532}, {"ts": 1770304500000, "open": 0.0676, "high": 0.0681, "low": 0.0675, "close": 0.068, "volume": 55143.5, "quote_volume": 3742.40464, "trades": 56, "taker_buy_volume": 34188.0, "taker_buy_quote": 2322.54749}, {"ts": 1770304560000, "open": 0.0681, "high": 0.0685, "low": 0.0681, "close": 0.0682, "volume": 61825.8, "quote_volume": 4226.37073, "trades": 79, "taker_buy_volume": 38336.8, "taker_buy_quote": 2620.21777}, {"ts": 1770304620000, "open": 0.0682, "high": 0.0686, "low": 0.0682, "close": 0.0686, "volume": 17849.7, "quote_volume": 1223.89479, "trades": 37, "taker_buy_volume": 15476.0, "taker_buy_quote": 1061.08604}, {"ts": 1770304680000, "open": 0.0686, "high": 0.0687, "low": 0.0682, "close": 0.0682, "volume": 5611.9, "quote_volume": 383.70766, "trades": 22, "taker_buy_volume": 3775.9, "taker_buy_quote": 258.05105}, {"ts": 1770304740000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 32874.9, "quote_volume": 2248.64096, "trades": 42, "taker_buy_volume": 6732.4, "taker_buy_quote": 460.45449}, {"ts": 1770304800000, "open": 0.0684, "high": 0.0684, "low": 0.068, "close": 0.0681, "volume": 8708.8, "quote_volume": 593.85947, "trades": 23, "taker_buy_volume": 7510.0, "taker_buy_quote": 512.13088}, {"ts": 1770304860000, "open": 0.0681, "high": 0.0681, "low": 0.0676, "close": 0.0677, "volume": 35262.5, "quote_volume": 2388.10395, "trades": 63, "taker_buy_volume": 14735.3, "taker_buy_quote": 998.66585}, {"ts": 1770304920000, "open": 0.0677, "high": 0.068, "low": 0.0674, "close": 0.0677, "volume": 46598.1, "quote_volume": 3154.27211, "trades": 87, "taker_buy_volume": 22132.0, "taker_buy_quote": 1498.39941}, {"ts": 1770304980000, "open": 0.0677, "high": 0.0677, "low": 0.0666, "close": 0.0668, "volume": 252576.3, "quote_volume": 16924.60667, "trades": 236, "taker_buy_volume": 73826.0, "taker_buy_quote": 4945.54545}, {"ts": 1770305040000, "open": 0.0669, "high": 0.0674, "low": 0.0668, "close": 0.0674, "volume": 127740.8, "quote_volume": 8568.29714, "trades": 144, "taker_buy_volume": 90191.3, "taker_buy_quote": 6049.19122}, {"ts": 1770305100000, "open": 0.0674, "high": 0.0682, "low": 0.0674, "close": 0.0679, "volume": 99198.7, "quote_volume": 6730.67029, "trades": 120, "taker_buy_volume": 54726.0, "taker_buy_quote": 3711.82068}, {"ts": 1770305160000, "open": 0.0678, "high": 0.0678, "low": 0.0674, "close": 0.0674, "volume": 27405.7, "quote_volume": 1850.92598, "trades": 40, "taker_buy_volume": 17456.1, "taker_buy_quote": 1179.05315}, {"ts": 1770305220000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 13155.8, "quote_volume": 887.93236, "trades": 44, "taker_buy_volume": 5808.7, "taker_buy_quote": 392.17667}, {"ts": 1770305280000, "open": 0.0674, "high": 0.0678, "low": 0.0671, "close": 0.0671, "volume": 58891.1, "quote_volume": 3970.9214, "trades": 93, "taker_buy_volume": 13727.9, "taker_buy_quote": 924.76918}, {"ts": 1770305340000, "open": 0.0672, "high": 0.0673, "low": 0.0668, "close": 0.067, "volume": 33414.3, "quote_volume": 2243.37304, "trades": 58, "taker_buy_volume": 22859.8, "taker_buy_quote": 1535.76861}, {"ts": 1770305400000, "open": 0.067, "high": 0.0678, "low": 0.067, "close": 0.0674, "volume": 66614.0, "quote_volume": 4498.40089, "trades": 113, "taker_buy_volume": 28222.5, "taker_buy_quote": 1905.85288}, {"ts": 1770305460000, "open": 0.0675, "high": 0.0675, "low": 0.0672, "close": 0.0672, "volume": 21689.7, "quote_volume": 1460.45551, "trades": 65, "taker_buy_volume": 9915.7, "taker_buy_quote": 667.8332}, {"ts": 1770305520000, "open": 0.0672, "high": 0.0672, "low": 0.0665, "close": 0.0666, "volume": 94566.5, "quote_volume": 6314.07059, "trades": 98, "taker_buy_volume": 55647.5, "taker_buy_quote": 3717.20256}, {"ts": 1770305580000, "open": 0.0666, "high": 0.0669, "low": 0.0665, "close": 0.0665, "volume": 43375.9, "quote_volume": 2890.29957, "trades": 74, "taker_buy_volume": 21239.4, "taker_buy_quote": 1415.97357}, {"ts": 1770305640000, "open": 0.0665, "high": 0.0666, "low": 0.0661, "close": 0.0664, "volume": 241055.1, "quote_volume": 15990.56352, "trades": 239, "taker_buy_volume": 132021.9, "taker_buy_quote": 8750.13802}, {"ts": 1770305700000, "open": 0.0663, "high": 0.0672, "low": 0.0663, "close": 0.0667, "volume": 351672.4, "quote_volume": 23530.78088, "trades": 372, "taker_buy_volume": 189593.2, "taker_buy_quote": 12683.86225}, {"ts": 1770305760000, "open": 0.0667, "high": 0.0668, "low": 0.0664, "close": 0.0665, "volume": 22117.3, "quote_volume": 1472.39416, "trades": 59, "taker_buy_volume": 4599.2, "taker_buy_quote": 306.48354}, {"ts": 1770305820000, "open": 0.0666, "high": 0.0668, "low": 0.0664, "close": 0.0668, "volume": 181471.4, "quote_volume": 12096.62411, "trades": 197, "taker_buy_volume": 93603.0, "taker_buy_quote": 6241.12172}, {"ts": 1770305880000, "open": 0.0668, "high": 0.0671, "low": 0.0667, "close": 0.067, "volume": 110090.8, "quote_volume": 7366.46936, "trades": 136, "taker_buy_volume": 74606.2, "taker_buy_quote": 4993.02775}, {"ts": 1770305940000, "open": 0.0671, "high": 0.0675, "low": 0.067, "close": 0.0673, "volume": 152137.0, "quote_volume": 10241.35423, "trades": 174, "taker_buy_volume": 82179.6, "taker_buy_quote": 5531.36195}, {"ts": 1770306000000, "open": 0.0673, "high": 0.0675, "low": 0.067, "close": 0.0675, "volume": 92511.7, "quote_volume": 6220.94474, "trades": 156, "taker_buy_volume": 48640.5, "taker_buy_quote": 3271.77913}, {"ts": 1770306060000, "open": 0.0675, "high": 0.0681, "low": 0.0675, "close": 0.0681, "volume": 172744.1, "quote_volume": 11713.46123, "trades": 160, "taker_buy_volume": 87398.9, "taker_buy_quote": 5928.58148}, {"ts": 1770306120000, "open": 0.068, "high": 0.0683, "low": 0.068, "close": 0.068, "volume": 81431.4, "quote_volume": 5552.9121, "trades": 108, "taker_buy_volume": 43814.9, "taker_buy_quote": 2989.28571}, {"ts": 1770306180000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 60654.1, "quote_volume": 4133.55043, "trades": 53, "taker_buy_volume": 24724.2, "taker_buy_quote": 1684.19494}, {"ts": 1770306240000, "open": 0.068, "high": 0.0683, "low": 0.068, "close": 0.0682, "volume": 33881.0, "quote_volume": 2308.39295, "trades": 66, "taker_buy_volume": 14280.4, "taker_buy_quote": 973.71983}, {"ts": 1770306300000, "open": 0.0683, "high": 0.0684, "low": 0.0679, "close": 0.0679, "volume": 79388.8, "quote_volume": 5405.15647, "trades": 84, "taker_buy_volume": 44193.5, "taker_buy_quote": 3008.46728}, {"ts": 1770306360000, "open": 0.0679, "high": 0.0679, "low": 0.0676, "close": 0.0676, "volume": 66652.8, "quote_volume": 4515.75238, "trades": 68, "taker_buy_volume": 13234.6, "taker_buy_quote": 897.46803}, {"ts": 1770306420000, "open": 0.0677, "high": 0.0681, "low": 0.0677, "close": 0.068, "volume": 51973.0, "quote_volume": 3523.20016, "trades": 59, "taker_buy_volume": 34306.4, "taker_buy_quote": 2326.08895}, {"ts": 1770306480000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 90346.9, "quote_volume": 6137.39504, "trades": 73, "taker_buy_volume": 41641.4, "taker_buy_quote": 2828.93336}, {"ts": 1770306540000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 37452.1, "quote_volume": 2546.18553, "trades": 61, "taker_buy_volume": 25126.7, "taker_buy_quote": 1708.60543}, {"ts": 1770306600000, "open": 0.0682, "high": 0.0689, "low": 0.0682, "close": 0.0687, "volume": 75204.7, "quote_volume": 5167.51556, "trades": 130, "taker_buy_volume": 42568.5, "taker_buy_quote": 2923.93112}, {"ts": 1770306660000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 54286.5, "quote_volume": 3734.24002, "trades": 69, "taker_buy_volume": 32795.2, "taker_buy_quote": 2255.29613}, {"ts": 1770306720000, "open": 0.0689, "high": 0.0689, "low": 0.0685, "close": 0.0688, "volume": 82634.8, "quote_volume": 5682.20786, "trades": 94, "taker_buy_volume": 43504.1, "taker_buy_quote": 2992.25137}, {"ts": 1770306780000, "open": 0.0688, "high": 0.0689, "low": 0.0684, "close": 0.0685, "volume": 81941.7, "quote_volume": 5624.53202, "trades": 104, "taker_buy_volume": 25092.3, "taker_buy_quote": 1723.90734}, {"ts": 1770306840000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 8849.4, "quote_volume": 605.90637, "trades": 20, "taker_buy_volume": 2187.7, "taker_buy_quote": 149.83082}, {"ts": 1770306900000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 18129.8, "quote_volume": 1235.17378, "trades": 18, "taker_buy_volume": 11742.8, "taker_buy_quote": 799.79174}, {"ts": 1770306960000, "open": 0.0681, "high": 0.0682, "low": 0.0677, "close": 0.0678, "volume": 77931.3, "quote_volume": 5287.19141, "trades": 69, "taker_buy_volume": 56966.5, "taker_buy_quote": 3865.33435}, {"ts": 1770307020000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 63465.9, "quote_volume": 4293.48817, "trades": 46, "taker_buy_volume": 20827.6, "taker_buy_quote": 1408.71126}, {"ts": 1770307080000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 44511.4, "quote_volume": 3009.24731, "trades": 50, "taker_buy_volume": 20839.7, "taker_buy_quote": 1409.22474}, {"ts": 1770307140000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 3324.3, "quote_volume": 224.24629, "trades": 18, "taker_buy_volume": 724.8, "taker_buy_quote": 48.924}, {"ts": 1770307200000, "open": 0.0675, "high": 0.0676, "low": 0.0673, "close": 0.0675, "volume": 32921.5, "quote_volume": 2219.16576, "trades": 52, "taker_buy_volume": 14187.6, "taker_buy_quote": 956.04042}, {"ts": 1770307260000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 24067.2, "quote_volume": 1623.1095, "trades": 52, "taker_buy_volume": 12721.9, "taker_buy_quote": 857.74189}, {"ts": 1770307320000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 41385.7, "quote_volume": 2786.35633, "trades": 42, "taker_buy_volume": 16124.7, "taker_buy_quote": 1085.62451}, {"ts": 1770307380000, "open": 0.0673, "high": 0.0673, "low": 0.0669, "close": 0.0671, "volume": 21245.5, "quote_volume": 1424.27649, "trades": 41, "taker_buy_volume": 9515.6, "taker_buy_quote": 638.69048}, {"ts": 1770307440000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 3252.2, "quote_volume": 218.20604, "trades": 13, "taker_buy_volume": 2485.1, "taker_buy_quote": 166.75021}, {"ts": 1770307500000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 25015.5, "quote_volume": 1677.2744, "trades": 47, "taker_buy_volume": 12835.8, "taker_buy_quote": 861.19361}, {"ts": 1770307560000, "open": 0.0672, "high": 0.0675, "low": 0.0672, "close": 0.0673, "volume": 24423.7, "quote_volume": 1645.63527, "trades": 56, "taker_buy_volume": 17116.9, "taker_buy_quote": 1152.75372}, {"ts": 1770307620000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 6598.2, "quote_volume": 443.88444, "trades": 21, "taker_buy_volume": 5699.6, "taker_buy_quote": 383.41164}, {"ts": 1770307680000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 7783.3, "quote_volume": 522.75585, "trades": 14, "taker_buy_volume": 2851.1, "taker_buy_quote": 191.36373}, {"ts": 1770307740000, "open": 0.0671, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 18562.3, "quote_volume": 1243.28674, "trades": 30, "taker_buy_volume": 6688.8, "taker_buy_quote": 447.68884}, {"ts": 1770307800000, "open": 0.0669, "high": 0.0677, "low": 0.0669, "close": 0.0675, "volume": 74391.6, "quote_volume": 5027.37208, "trades": 77, "taker_buy_volume": 42624.4, "taker_buy_quote": 2879.07309}, {"ts": 1770307860000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 23419.3, "quote_volume": 1574.29726, "trades": 20, "taker_buy_volume": 22292.6, "taker_buy_quote": 1498.50194}, {"ts": 1770307920000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 13533.0, "quote_volume": 909.26418, "trades": 13, "taker_buy_volume": 2046.0, "taker_buy_quote": 137.50312}, {"ts": 1770307980000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 48052.4, "quote_volume": 3224.50521, "trades": 45, "taker_buy_volume": 26779.8, "taker_buy_quote": 1797.14078}, {"ts": 1770308040000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 14172.7, "quote_volume": 950.00339, "trades": 19, "taker_buy_volume": 4319.4, "taker_buy_quote": 289.80781}, {"ts": 1770308100000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 31882.6, "quote_volume": 2136.5512, "trades": 44, "taker_buy_volume": 27109.0, "taker_buy_quote": 1816.74704}, {"ts": 1770308160000, "open": 0.0671, "high": 0.0674, "low": 0.067, "close": 0.0674, "volume": 40607.1, "quote_volume": 2729.20569, "trades": 58, "taker_buy_volume": 26643.6, "taker_buy_quote": 1790.51575}, {"ts": 1770308220000, "open": 0.0675, "high": 0.0676, "low": 0.0673, "close": 0.0675, "volume": 30474.0, "quote_volume": 2054.96066, "trades": 43, "taker_buy_volume": 10973.1, "taker_buy_quote": 739.92231}, {"ts": 1770308280000, "open": 0.0674, "high": 0.0675, "low": 0.0672, "close": 0.0672, "volume": 19122.8, "quote_volume": 1288.17786, "trades": 46, "taker_buy_volume": 13303.4, "taker_buy_quote": 896.0627}, {"ts": 1770308340000, "open": 0.0673, "high": 0.0674, "low": 0.0671, "close": 0.0671, "volume": 28821.7, "quote_volume": 1935.91131, "trades": 33, "taker_buy_volume": 3392.9, "taker_buy_quote": 228.40101}, {"ts": 1770308400000, "open": 0.0671, "high": 0.0675, "low": 0.0671, "close": 0.0671, "volume": 22903.8, "quote_volume": 1539.87176, "trades": 39, "taker_buy_volume": 14786.8, "taker_buy_quote": 993.75104}, {"ts": 1770308460000, "open": 0.067, "high": 0.0673, "low": 0.067, "close": 0.0673, "volume": 19502.5, "quote_volume": 1310.72043, "trades": 29, "taker_buy_volume": 11286.6, "taker_buy_quote": 759.41258}, {"ts": 1770308520000, "open": 0.0673, "high": 0.0677, "low": 0.0673, "close": 0.0675, "volume": 59223.2, "quote_volume": 4003.30285, "trades": 63, "taker_buy_volume": 41773.9, "taker_buy_quote": 2823.16334}, {"ts": 1770308580000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 4621.7, "quote_volume": 311.6146, "trades": 14, "taker_buy_volume": 1032.0, "taker_buy_quote": 69.62019}, {"ts": 1770308640000, "open": 0.0675, "high": 0.0684, "low": 0.0675, "close": 0.0683, "volume": 162787.9, "quote_volume": 11072.77129, "trades": 130, "taker_buy_volume": 114134.7, "taker_buy_quote": 7754.49324}, {"ts": 1770308700000, "open": 0.0683, "high": 0.0685, "low": 0.0682, "close": 0.0682, "volume": 22733.5, "quote_volume": 1555.27408, "trades": 58, "taker_buy_volume": 10601.5, "taker_buy_quote": 725.38299}, {"ts": 1770308760000, "open": 0.0682, "high": 0.0683, "low": 0.068, "close": 0.0681, "volume": 12708.1, "quote_volume": 866.41037, "trades": 26, "taker_buy_volume": 8248.6, "taker_buy_quote": 562.32606}, {"ts": 1770308820000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 25081.4, "quote_volume": 1709.07724, "trades": 42, "taker_buy_volume": 16968.5, "taker_buy_quote": 1156.13165}, {"ts": 1770308880000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 1761.4, "quote_volume": 120.16621, "trades": 13, "taker_buy_volume": 869.3, "taker_buy_quote": 59.3129}, {"ts": 1770308940000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 15743.0, "quote_volume": 1072.66821, "trades": 22, "taker_buy_volume": 10832.3, "taker_buy_quote": 738.09879}, {"ts": 1770309000000, "open": 0.0682, "high": 0.0685, "low": 0.0682, "close": 0.0683, "volume": 16047.3, "quote_volume": 1096.9368, "trades": 42, "taker_buy_volume": 11312.5, "taker_buy_quote": 773.26129}, {"ts": 1770309060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4650.2, "quote_volume": 317.60866, "trades": 19, "taker_buy_volume": 3678.8, "taker_buy_quote": 251.26204}, {"ts": 1770309120000, "open": 0.0682, "high": 0.0682, "low": 0.0677, "close": 0.0678, "volume": 58702.4, "quote_volume": 3982.85694, "trades": 82, "taker_buy_volume": 13461.8, "taker_buy_quote": 912.94776}, {"ts": 1770309180000, "open": 0.0678, "high": 0.0681, "low": 0.0678, "close": 0.0681, "volume": 5203.2, "quote_volume": 353.68339, "trades": 16, "taker_buy_volume": 3695.7, "taker_buy_quote": 251.02264}, {"ts": 1770309240000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 23022.9, "quote_volume": 1570.05641, "trades": 27, "taker_buy_volume": 15903.7, "taker_buy_quote": 1084.37843}, {"ts": 1770309300000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 4973.9, "quote_volume": 339.49796, "trades": 18, "taker_buy_volume": 3760.5, "taker_buy_quote": 256.68044}, {"ts": 1770309360000, "open": 0.0684, "high": 0.0685, "low": 0.0681, "close": 0.0681, "volume": 8357.1, "quote_volume": 571.09529, "trades": 30, "taker_buy_volume": 5555.8, "taker_buy_quote": 379.65717}, {"ts": 1770309420000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 3119.7, "quote_volume": 212.22704, "trades": 14, "taker_buy_volume": 550.4, "taker_buy_quote": 37.48224}, {"ts": 1770309480000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 4042.2, "quote_volume": 274.83039, "trades": 10, "taker_buy_volume": 3649.8, "taker_buy_quote": 248.17404}, {"ts": 1770309540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 7378.1, "quote_volume": 501.7108, "trades": 16, "taker_buy_volume": 5156.8, "taker_buy_quote": 350.6624}, {"ts": 1770309600000, "open": 0.068, "high": 0.068, "low": 0.0677, "close": 0.0677, "volume": 27282.3, "quote_volume": 1851.24423, "trades": 33, "taker_buy_volume": 5514.6, "taker_buy_quote": 374.24061}, {"ts": 1770309660000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1033.3, "quote_volume": 69.95441, "trades": 2, "taker_buy_volume": 123.3, "taker_buy_quote": 8.34741}, {"ts": 1770309720000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 8205.2, "quote_volume": 556.15984, "trades": 23, "taker_buy_volume": 4461.0, "taker_buy_quote": 302.3507}, {"ts": 1770309780000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 5661.3, "quote_volume": 383.29393, "trades": 16, "taker_buy_volume": 4731.3, "taker_buy_quote": 320.33555}, {"ts": 1770309840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1074.0, "quote_volume": 72.6024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770309900000, "open": 0.0676, "high": 0.0676, "low": 0.0673, "close": 0.0673, "volume": 3641.4, "quote_volume": 245.76255, "trades": 13, "taker_buy_volume": 1815.4, "taker_buy_quote": 122.67104}, {"ts": 1770309960000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 18472.1, "quote_volume": 1243.17233, "trades": 34, "taker_buy_volume": 18472.1, "taker_buy_quote": 1243.17233}, {"ts": 1770310020000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 25396.8, "quote_volume": 1705.03614, "trades": 18, "taker_buy_volume": 19008.6, "taker_buy_quote": 1275.75009}, {"ts": 1770310080000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 35456.6, "quote_volume": 2384.58335, "trades": 41, "taker_buy_volume": 28472.2, "taker_buy_quote": 1914.79717}, {"ts": 1770310140000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 13319.7, "quote_volume": 896.42104, "trades": 23, "taker_buy_volume": 2755.0, "taker_buy_quote": 185.45643}, {"ts": 1770310200000, "open": 0.0674, "high": 0.0677, "low": 0.0674, "close": 0.0676, "volume": 32806.4, "quote_volume": 2219.60647, "trades": 47, "taker_buy_volume": 28446.2, "taker_buy_quote": 1924.83674}, {"ts": 1770310260000, "open": 0.0677, "high": 0.068, "low": 0.0677, "close": 0.0679, "volume": 27958.0, "quote_volume": 1898.83858, "trades": 47, "taker_buy_volume": 18543.8, "taker_buy_quote": 1259.53854}, {"ts": 1770310320000, "open": 0.0679, "high": 0.0683, "low": 0.0679, "close": 0.0683, "volume": 60429.6, "quote_volume": 4120.0459, "trades": 81, "taker_buy_volume": 35085.2, "taker_buy_quote": 2390.15865}, {"ts": 1770310380000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 26591.4, "quote_volume": 1816.87993, "trades": 63, "taker_buy_volume": 19850.1, "taker_buy_quote": 1356.49804}, {"ts": 1770310440000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 33902.6, "quote_volume": 2319.41627, "trades": 57, "taker_buy_volume": 21224.2, "taker_buy_quote": 1451.38069}, {"ts": 1770310500000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 2074.7, "quote_volume": 141.54583, "trades": 14, "taker_buy_volume": 1317.7, "taker_buy_quote": 89.90646}, {"ts": 1770310560000, "open": 0.0681, "high": 0.0681, "low": 0.0678, "close": 0.068, "volume": 38838.4, "quote_volume": 2637.11185, "trades": 36, "taker_buy_volume": 19583.2, "taker_buy_quote": 1331.10368}, {"ts": 1770310620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 12258.0, "quote_volume": 833.544, "trades": 20, "taker_buy_volume": 10336.4, "taker_buy_quote": 702.8752}, {"ts": 1770310680000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 16629.8, "quote_volume": 1126.64923, "trades": 27, "taker_buy_volume": 5098.7, "taker_buy_quote": 345.73769}, {"ts": 1770310740000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 2818.4, "quote_volume": 190.76638, "trades": 10, "taker_buy_volume": 2546.3, "taker_buy_quote": 172.37242}, {"ts": 1770310800000, "open": 0.0677, "high": 0.068, "low": 0.0676, "close": 0.0677, "volume": 92981.0, "quote_volume": 6303.29713, "trades": 85, "taker_buy_volume": 25545.4, "taker_buy_quote": 1732.67955}, {"ts": 1770310860000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 1589.2, "quote_volume": 107.29792, "trades": 7, "taker_buy_volume": 1051.8, "taker_buy_quote": 70.9965}, {"ts": 1770310920000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 4485.4, "quote_volume": 302.24155, "trades": 18, "taker_buy_volume": 1687.5, "taker_buy_quote": 113.58077}, {"ts": 1770310980000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 19757.2, "quote_volume": 1327.46965, "trades": 39, "taker_buy_volume": 17470.9, "taker_buy_quote": 1174.0202}, {"ts": 1770311040000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 11248.9, "quote_volume": 756.20159, "trades": 19, "taker_buy_volume": 2513.0, "taker_buy_quote": 168.8492}, {"ts": 1770311100000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 21499.4, "quote_volume": 1442.46314, "trades": 34, "taker_buy_volume": 17000.7, "taker_buy_quote": 1140.62739}, {"ts": 1770311160000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 2291.3, "quote_volume": 153.71929, "trades": 15, "taker_buy_volume": 1317.7, "taker_buy_quote": 88.41767}, {"ts": 1770311220000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 9141.1, "quote_volume": 610.89093, "trades": 21, "taker_buy_volume": 7723.9, "taker_buy_quote": 516.13439}, {"ts": 1770311280000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 11603.8, "quote_volume": 774.76677, "trades": 19, "taker_buy_volume": 7796.3, "taker_buy_quote": 520.63117}, {"ts": 1770311340000, "open": 0.0667, "high": 0.0668, "low": 0.0664, "close": 0.0664, "volume": 25840.2, "quote_volume": 1721.39708, "trades": 32, "taker_buy_volume": 6554.4, "taker_buy_quote": 436.79943}, {"ts": 1770311400000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 8438.3, "quote_volume": 560.31308, "trades": 10, "taker_buy_volume": 7240.0, "taker_buy_quote": 480.74596}, {"ts": 1770311460000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 21486.4, "quote_volume": 1428.12432, "trades": 33, "taker_buy_volume": 11464.1, "taker_buy_quote": 762.03673}, {"ts": 1770311520000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 752.8, "quote_volume": 49.91064, "trades": 4, "taker_buy_volume": 752.8, "taker_buy_quote": 49.91064}, {"ts": 1770311580000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 11902.2, "quote_volume": 790.13124, "trades": 25, "taker_buy_volume": 7633.3, "taker_buy_quote": 507.01745}, {"ts": 1770311640000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 5076.4, "quote_volume": 337.17851, "trades": 18, "taker_buy_volume": 3773.6, "taker_buy_quote": 250.62115}, {"ts": 1770311700000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 12023.1, "quote_volume": 796.60956, "trades": 12, "taker_buy_volume": 2041.4, "taker_buy_quote": 135.52436}, {"ts": 1770311760000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 9641.3, "quote_volume": 639.35761, "trades": 19, "taker_buy_volume": 917.9, "taker_buy_quote": 60.88426}, {"ts": 1770311820000, "open": 0.0662, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 37471.5, "quote_volume": 2474.89097, "trades": 24, "taker_buy_volume": 2488.6, "taker_buy_quote": 164.70888}, {"ts": 1770311880000, "open": 0.0662, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 52251.8, "quote_volume": 3449.01459, "trades": 26, "taker_buy_volume": 3380.8, "taker_buy_quote": 223.34144}, {"ts": 1770311940000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 8897.9, "quote_volume": 586.44801, "trades": 35, "taker_buy_volume": 2104.6, "taker_buy_quote": 138.7137}, {"ts": 1770312000000, "open": 0.0658, "high": 0.0658, "low": 0.065, "close": 0.0651, "volume": 225308.6, "quote_volume": 14718.73788, "trades": 191, "taker_buy_volume": 17347.2, "taker_buy_quote": 1131.32212}, {"ts": 1770312060000, "open": 0.0651, "high": 0.0654, "low": 0.0651, "close": 0.0654, "volume": 16233.9, "quote_volume": 1059.56841, "trades": 32, "taker_buy_volume": 14224.6, "taker_buy_quote": 928.36112}, {"ts": 1770312120000, "open": 0.0654, "high": 0.0659, "low": 0.0654, "close": 0.0656, "volume": 30254.7, "quote_volume": 1987.51964, "trades": 42, "taker_buy_volume": 28620.0, "taker_buy_quote": 1880.03567}, {"ts": 1770312180000, "open": 0.0656, "high": 0.066, "low": 0.0656, "close": 0.066, "volume": 3798.9, "quote_volume": 249.91229, "trades": 25, "taker_buy_volume": 3443.0, "taker_buy_quote": 226.4337}, {"ts": 1770312240000, "open": 0.0661, "high": 0.0667, "low": 0.0661, "close": 0.0667, "volume": 87884.3, "quote_volume": 5842.41421, "trades": 116, "taker_buy_volume": 74311.9, "taker_buy_quote": 4940.08958}, {"ts": 1770312300000, "open": 0.0667, "high": 0.0669, "low": 0.0666, "close": 0.0667, "volume": 23528.7, "quote_volume": 1570.3708, "trades": 39, "taker_buy_volume": 17769.9, "taker_buy_quote": 1186.46964}, {"ts": 1770312360000, "open": 0.0668, "high": 0.067, "low": 0.0667, "close": 0.0667, "volume": 7567.7, "quote_volume": 506.06022, "trades": 36, "taker_buy_volume": 3166.7, "taker_buy_quote": 211.82181}, {"ts": 1770312420000, "open": 0.0666, "high": 0.0668, "low": 0.0665, "close": 0.0668, "volume": 78156.1, "quote_volume": 5208.08514, "trades": 57, "taker_buy_volume": 61657.0, "taker_buy_quote": 4109.64658}, {"ts": 1770312480000, "open": 0.0668, "high": 0.0668, "low": 0.0663, "close": 0.0664, "volume": 46839.9, "quote_volume": 3116.10926, "trades": 65, "taker_buy_volume": 4960.1, "taker_buy_quote": 330.63591}, {"ts": 1770312540000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0667, "volume": 10713.9, "quote_volume": 713.55734, "trades": 23, "taker_buy_volume": 5169.0, "taker_buy_quote": 344.267}, {"ts": 1770312600000, "open": 0.0667, "high": 0.0669, "low": 0.0665, "close": 0.0665, "volume": 14813.1, "quote_volume": 986.35035, "trades": 26, "taker_buy_volume": 3499.9, "taker_buy_quote": 233.78662}, {"ts": 1770312660000, "open": 0.0664, "high": 0.0664, "low": 0.0655, "close": 0.0655, "volume": 198987.9, "quote_volume": 13119.58994, "trades": 168, "taker_buy_volume": 38384.9, "taker_buy_quote": 2523.02532}, {"ts": 1770312720000, "open": 0.0656, "high": 0.0658, "low": 0.0655, "close": 0.0658, "volume": 35625.0, "quote_volume": 2340.15111, "trades": 64, "taker_buy_volume": 19804.8, "taker_buy_quote": 1300.90007}, {"ts": 1770312780000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 17173.3, "quote_volume": 1129.405, "trades": 41, "taker_buy_volume": 12212.2, "taker_buy_quote": 803.35}, {"ts": 1770312840000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 5524.5, "quote_volume": 363.48124, "trades": 21, "taker_buy_volume": 3220.2, "taker_buy_quote": 211.91339}, {"ts": 1770312900000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 4446.7, "quote_volume": 292.29379, "trades": 14, "taker_buy_volume": 2804.9, "taker_buy_quote": 184.32013}, {"ts": 1770312960000, "open": 0.0658, "high": 0.0663, "low": 0.0658, "close": 0.066, "volume": 17525.2, "quote_volume": 1159.30822, "trades": 29, "taker_buy_volume": 16545.6, "taker_buy_quote": 1094.63941}, {"ts": 1770313020000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 4491.0, "quote_volume": 296.28025, "trades": 21, "taker_buy_volume": 2488.7, "taker_buy_quote": 164.27513}, {"ts": 1770313080000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 3802.8, "quote_volume": 251.37749, "trades": 17, "taker_buy_volume": 1656.8, "taker_buy_quote": 109.554}, {"ts": 1770313140000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.066, "volume": 7674.8, "quote_volume": 507.63222, "trades": 37, "taker_buy_volume": 5078.6, "taker_buy_quote": 336.08478}, {"ts": 1770313200000, "open": 0.066, "high": 0.0667, "low": 0.066, "close": 0.0664, "volume": 34729.0, "quote_volume": 2311.4027, "trades": 55, "taker_buy_volume": 31349.2, "taker_buy_quote": 2086.43854}, {"ts": 1770313260000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 3088.4, "quote_volume": 204.91686, "trades": 12, "taker_buy_volume": 1064.6, "taker_buy_quote": 70.60713}, {"ts": 1770313320000, "open": 0.0664, "high": 0.0664, "low": 0.0661, "close": 0.0661, "volume": 1413.9, "quote_volume": 93.62177, "trades": 10, "taker_buy_volume": 585.9, "taker_buy_quote": 38.8308}, {"ts": 1770313380000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 4204.0, "quote_volume": 277.68425, "trades": 20, "taker_buy_volume": 3361.6, "taker_buy_quote": 222.03335}, {"ts": 1770313440000, "open": 0.0662, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 3130.1, "quote_volume": 207.04657, "trades": 17, "taker_buy_volume": 2295.3, "taker_buy_quote": 151.88552}, {"ts": 1770313500000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 6911.5, "quote_volume": 457.50964, "trades": 28, "taker_buy_volume": 4430.7, "taker_buy_quote": 293.32831}, {"ts": 1770313560000, "open": 0.0664, "high": 0.0664, "low": 0.0661, "close": 0.0663, "volume": 4633.3, "quote_volume": 307.35777, "trades": 26, "taker_buy_volume": 1392.6, "taker_buy_quote": 92.36363}, {"ts": 1770313620000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 3582.5, "quote_volume": 237.27972, "trades": 24, "taker_buy_volume": 2443.3, "taker_buy_quote": 161.89273}, {"ts": 1770313680000, "open": 0.0661, "high": 0.0661, "low": 0.0656, "close": 0.0657, "volume": 7231.2, "quote_volume": 475.07786, "trades": 23, "taker_buy_volume": 393.3, "taker_buy_quote": 25.90325}, {"ts": 1770313740000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 10941.9, "quote_volume": 719.67884, "trades": 29, "taker_buy_volume": 10376.4, "taker_buy_quote": 682.45186}, {"ts": 1770313800000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 8770.7, "quote_volume": 577.33525, "trades": 37, "taker_buy_volume": 4580.8, "taker_buy_quote": 301.60328}, {"ts": 1770313860000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 4306.9, "quote_volume": 283.67586, "trades": 36, "taker_buy_volume": 3294.9, "taker_buy_quote": 216.94833}, {"ts": 1770313920000, "open": 0.0659, "high": 0.0659, "low": 0.0656, "close": 0.0656, "volume": 6501.5, "quote_volume": 427.50024, "trades": 20, "taker_buy_volume": 4372.0, "taker_buy_quote": 287.58339}, {"ts": 1770313980000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 2491.6, "quote_volume": 163.83138, "trades": 11, "taker_buy_volume": 2491.6, "taker_buy_quote": 163.83138}, {"ts": 1770314040000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 2595.6, "quote_volume": 170.28328, "trades": 14, "taker_buy_volume": 1712.8, "taker_buy_quote": 112.3716}, {"ts": 1770314100000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 4732.2, "quote_volume": 309.8165, "trades": 20, "taker_buy_volume": 2909.8, "taker_buy_quote": 190.57972}, {"ts": 1770314160000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 1402.4, "quote_volume": 91.90473, "trades": 13, "taker_buy_volume": 686.9, "taker_buy_quote": 45.0276}, {"ts": 1770314220000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 18018.3, "quote_volume": 1177.13577, "trades": 38, "taker_buy_volume": 9671.9, "taker_buy_quote": 631.7744}, {"ts": 1770314280000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 791.6, "quote_volume": 51.7311, "trades": 6, "taker_buy_volume": 400.1, "taker_buy_quote": 26.15427}, {"ts": 1770314340000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 3554.4, "quote_volume": 232.08507, "trades": 7, "taker_buy_volume": 3381.9, "taker_buy_quote": 220.83807}, {"ts": 1770314400000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 7421.2, "quote_volume": 485.48798, "trades": 20, "taker_buy_volume": 6933.3, "taker_buy_quote": 453.57932}, {"ts": 1770314460000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 2356.3, "quote_volume": 154.25167, "trades": 19, "taker_buy_volume": 1190.6, "taker_buy_quote": 77.97503}, {"ts": 1770314520000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0656, "volume": 19131.3, "quote_volume": 1257.37256, "trades": 24, "taker_buy_volume": 14495.0, "taker_buy_quote": 952.77961}, {"ts": 1770314580000, "open": 0.0655, "high": 0.0655, "low": 0.0652, "close": 0.0653, "volume": 29790.4, "quote_volume": 1946.72067, "trades": 54, "taker_buy_volume": 4005.7, "taker_buy_quote": 261.22373}, {"ts": 1770314640000, "open": 0.0653, "high": 0.0656, "low": 0.0653, "close": 0.0654, "volume": 1378.3, "quote_volume": 90.25096, "trades": 10, "taker_buy_volume": 949.0, "taker_buy_quote": 62.13479}, {"ts": 1770314700000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 6205.6, "quote_volume": 406.05766, "trades": 13, "taker_buy_volume": 1570.2, "taker_buy_quote": 102.79845}, {"ts": 1770314760000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 5905.6, "quote_volume": 385.77817, "trades": 19, "taker_buy_volume": 2072.1, "taker_buy_quote": 135.39595}, {"ts": 1770314820000, "open": 0.0654, "high": 0.0656, "low": 0.0653, "close": 0.0654, "volume": 34012.6, "quote_volume": 2226.34735, "trades": 41, "taker_buy_volume": 24533.3, "taker_buy_quote": 1606.57117}, {"ts": 1770314880000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 1157.5, "quote_volume": 75.67303, "trades": 9, "taker_buy_volume": 639.4, "taker_buy_quote": 41.80461}, {"ts": 1770314940000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 3067.1, "quote_volume": 200.48858, "trades": 15, "taker_buy_volume": 2590.2, "taker_buy_quote": 169.32653}, {"ts": 1770315000000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 7100.9, "quote_volume": 464.47353, "trades": 35, "taker_buy_volume": 5897.2, "taker_buy_quote": 385.77081}, {"ts": 1770315060000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 8610.4, "quote_volume": 563.9812, "trades": 19, "taker_buy_volume": 3530.2, "taker_buy_quote": 231.2281}, {"ts": 1770315120000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 1503.0, "quote_volume": 98.56026, "trades": 12, "taker_buy_volume": 888.4, "taker_buy_quote": 58.25492}, {"ts": 1770315180000, "open": 0.0656, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 1531.0, "quote_volume": 100.2237, "trades": 13, "taker_buy_volume": 604.6, "taker_buy_quote": 39.58926}, {"ts": 1770315240000, "open": 0.0654, "high": 0.0655, "low": 0.0651, "close": 0.0654, "volume": 28761.5, "quote_volume": 1878.76916, "trades": 32, "taker_buy_volume": 6324.8, "taker_buy_quote": 413.59383}, {"ts": 1770315300000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 7704.0, "quote_volume": 504.5784, "trades": 19, "taker_buy_volume": 4545.1, "taker_buy_quote": 297.70405}, {"ts": 1770315360000, "open": 0.0654, "high": 0.0654, "low": 0.0649, "close": 0.0649, "volume": 12305.3, "quote_volume": 801.76076, "trades": 40, "taker_buy_volume": 6072.1, "taker_buy_quote": 395.57904}, {"ts": 1770315420000, "open": 0.065, "high": 0.0651, "low": 0.0649, "close": 0.0649, "volume": 3243.7, "quote_volume": 210.62486, "trades": 20, "taker_buy_volume": 2247.6, "taker_buy_quote": 145.93195}, {"ts": 1770315480000, "open": 0.0649, "high": 0.0649, "low": 0.0647, "close": 0.0647, "volume": 12102.5, "quote_volume": 784.80717, "trades": 28, "taker_buy_volume": 5527.6, "taker_buy_quote": 358.70521}, {"ts": 1770315540000, "open": 0.0648, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 12407.1, "quote_volume": 804.71869, "trades": 30, "taker_buy_volume": 9645.1, "taker_buy_quote": 625.40858}, {"ts": 1770315600000, "open": 0.0649, "high": 0.0649, "low": 0.0646, "close": 0.0647, "volume": 6249.6, "quote_volume": 404.31096, "trades": 19, "taker_buy_volume": 3659.6, "taker_buy_quote": 236.9244}, {"ts": 1770315660000, "open": 0.0647, "high": 0.0647, "low": 0.0645, "close": 0.0646, "volume": 2122.5, "quote_volume": 137.11399, "trades": 9, "taker_buy_volume": 1580.5, "taker_buy_quote": 102.12709}, {"ts": 1770315720000, "open": 0.0645, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 8226.5, "quote_volume": 530.48123, "trades": 29, "taker_buy_volume": 6387.3, "taker_buy_quote": 411.83424}, {"ts": 1770315780000, "open": 0.0645, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 2802.1, "quote_volume": 180.69116, "trades": 12, "taker_buy_volume": 1441.9, "taker_buy_quote": 93.03031}, {"ts": 1770315840000, "open": 0.0646, "high": 0.0654, "low": 0.0646, "close": 0.0654, "volume": 37472.6, "quote_volume": 2433.67884, "trades": 63, "taker_buy_volume": 32725.8, "taker_buy_quote": 2125.47316}, {"ts": 1770315900000, "open": 0.0654, "high": 0.0654, "low": 0.065, "close": 0.065, "volume": 2203.0, "quote_volume": 143.72811, "trades": 14, "taker_buy_volume": 365.1, "taker_buy_quote": 23.82895}, {"ts": 1770315960000, "open": 0.065, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 5867.7, "quote_volume": 381.6267, "trades": 25, "taker_buy_volume": 5228.1, "taker_buy_quote": 340.06813}, {"ts": 1770316020000, "open": 0.0651, "high": 0.0651, "low": 0.0649, "close": 0.0649, "volume": 11525.8, "quote_volume": 749.34082, "trades": 20, "taker_buy_volume": 5166.0, "taker_buy_quote": 335.95345}, {"ts": 1770316080000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 4735.8, "quote_volume": 307.44571, "trades": 22, "taker_buy_volume": 2146.7, "taker_buy_quote": 139.37589}, {"ts": 1770316140000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 889.1, "quote_volume": 57.81926, "trades": 7, "taker_buy_volume": 643.1, "taker_buy_quote": 41.82926}, {"ts": 1770316200000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 8943.6, "quote_volume": 581.70604, "trades": 29, "taker_buy_volume": 4885.8, "taker_buy_quote": 317.73726}, {"ts": 1770316260000, "open": 0.0651, "high": 0.0651, "low": 0.0649, "close": 0.0649, "volume": 8479.3, "quote_volume": 551.71425, "trades": 22, "taker_buy_volume": 5071.2, "taker_buy_quote": 329.97236}, {"ts": 1770316320000, "open": 0.0649, "high": 0.0649, "low": 0.0644, "close": 0.0644, "volume": 24210.5, "quote_volume": 1562.24677, "trades": 33, "taker_buy_volume": 3167.7, "taker_buy_quote": 204.76013}, {"ts": 1770316380000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 9461.2, "quote_volume": 610.30683, "trades": 29, "taker_buy_volume": 4224.9, "taker_buy_quote": 272.57653}, {"ts": 1770316440000, "open": 0.0645, "high": 0.0647, "low": 0.0644, "close": 0.0647, "volume": 8859.5, "quote_volume": 571.8698, "trades": 26, "taker_buy_volume": 6950.6, "taker_buy_quote": 448.74363}, {"ts": 1770316500000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 11921.0, "quote_volume": 773.30044, "trades": 24, "taker_buy_volume": 9045.1, "taker_buy_quote": 586.68222}, {"ts": 1770316560000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 3516.0, "quote_volume": 227.97372, "trades": 18, "taker_buy_volume": 2870.1, "taker_buy_quote": 186.0824}, {"ts": 1770316620000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 3333.6, "quote_volume": 215.65574, "trades": 10, "taker_buy_volume": 2776.0, "taker_buy_quote": 179.6072}, {"ts": 1770316680000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 571.2, "quote_volume": 36.86389, "trades": 6, "taker_buy_volume": 162.3, "taker_buy_quote": 10.47646}, {"ts": 1770316740000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 1548.9, "quote_volume": 100.04685, "trades": 12, "taker_buy_volume": 1224.0, "taker_buy_quote": 79.05831}, {"ts": 1770316800000, "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0648, "volume": 2971.6, "quote_volume": 192.32226, "trades": 22, "taker_buy_volume": 2453.7, "taker_buy_quote": 158.80156}, {"ts": 1770316860000, "open": 0.0648, "high": 0.065, "low": 0.0647, "close": 0.0648, "volume": 18931.1, "quote_volume": 1227.07113, "trades": 34, "taker_buy_volume": 16323.6, "taker_buy_quote": 1057.94657}, {"ts": 1770316920000, "open": 0.0648, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 5636.9, "quote_volume": 365.38118, "trades": 19, "taker_buy_volume": 1196.3, "taker_buy_quote": 77.60281}, {"ts": 1770316980000, "open": 0.0648, "high": 0.0649, "low": 0.0646, "close": 0.0646, "volume": 15122.2, "quote_volume": 980.78557, "trades": 33, "taker_buy_volume": 9623.8, "taker_buy_quote": 624.17065}, {"ts": 1770317040000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 2054.0, "quote_volume": 132.88172, "trades": 8, "taker_buy_volume": 736.2, "taker_buy_quote": 47.62006}, {"ts": 1770317100000, "open": 0.0647, "high": 0.065, "low": 0.0647, "close": 0.0647, "volume": 10602.4, "quote_volume": 688.24037, "trades": 34, "taker_buy_volume": 7348.5, "taker_buy_quote": 477.18513}, {"ts": 1770317160000, "open": 0.0648, "high": 0.065, "low": 0.0647, "close": 0.0647, "volume": 10907.2, "quote_volume": 708.19108, "trades": 23, "taker_buy_volume": 4776.9, "taker_buy_quote": 310.03283}, {"ts": 1770317220000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 15838.2, "quote_volume": 1023.74348, "trades": 34, "taker_buy_volume": 8240.7, "taker_buy_quote": 532.78202}, {"ts": 1770317280000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 4856.6, "quote_volume": 314.20959, "trades": 11, "taker_buy_volume": 2400.4, "taker_buy_quote": 155.29345}, {"ts": 1770317340000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 2064.3, "quote_volume": 133.85437, "trades": 13, "taker_buy_volume": 1513.4, "taker_buy_quote": 98.12837}, {"ts": 1770317400000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 4915.7, "quote_volume": 318.45325, "trades": 19, "taker_buy_volume": 2444.7, "taker_buy_quote": 158.40434}, {"ts": 1770317460000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 10092.1, "quote_volume": 654.56058, "trades": 28, "taker_buy_volume": 2545.5, "taker_buy_quote": 165.16601}, {"ts": 1770317520000, "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 8246.6, "quote_volume": 535.17249, "trades": 18, "taker_buy_volume": 5815.3, "taker_buy_quote": 377.4088}, {"ts": 1770317580000, "open": 0.0648, "high": 0.0652, "low": 0.0648, "close": 0.0652, "volume": 21406.3, "quote_volume": 1392.77235, "trades": 31, "taker_buy_volume": 20760.5, "taker_buy_quote": 1350.83827}, {"ts": 1770317640000, "open": 0.0653, "high": 0.0654, "low": 0.0651, "close": 0.0652, "volume": 23455.1, "quote_volume": 1531.51165, "trades": 49, "taker_buy_volume": 13024.1, "taker_buy_quote": 850.51098}, {"ts": 1770317700000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 12214.3, "quote_volume": 795.31912, "trades": 37, "taker_buy_volume": 9611.1, "taker_buy_quote": 625.83426}, {"ts": 1770317760000, "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 40517.3, "quote_volume": 2654.18857, "trades": 70, "taker_buy_volume": 29747.7, "taker_buy_quote": 1948.15725}, {"ts": 1770317820000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 23623.8, "quote_volume": 1553.85602, "trades": 53, "taker_buy_volume": 18672.8, "taker_buy_quote": 1228.18529}, {"ts": 1770317880000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 9244.1, "quote_volume": 607.93727, "trades": 31, "taker_buy_volume": 5402.9, "taker_buy_quote": 355.39805}, {"ts": 1770317940000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 3132.1, "quote_volume": 206.36541, "trades": 17, "taker_buy_volume": 957.7, "taker_buy_quote": 63.08767}, {"ts": 1770318000000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 2785.7, "quote_volume": 182.78192, "trades": 13, "taker_buy_volume": 608.7, "taker_buy_quote": 39.95548}, {"ts": 1770318060000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 3040.1, "quote_volume": 199.099, "trades": 12, "taker_buy_volume": 859.1, "taker_buy_quote": 56.27105}, {"ts": 1770318120000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 1870.4, "quote_volume": 122.41215, "trades": 17, "taker_buy_volume": 1279.7, "taker_buy_quote": 83.76832}, {"ts": 1770318180000, "open": 0.0656, "high": 0.066, "low": 0.0656, "close": 0.0657, "volume": 35910.5, "quote_volume": 2362.50799, "trades": 40, "taker_buy_volume": 23408.8, "taker_buy_quote": 1540.70186}, {"ts": 1770318240000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 4947.6, "quote_volume": 324.13555, "trades": 22, "taker_buy_volume": 991.5, "taker_buy_quote": 64.97132}, {"ts": 1770318300000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 14125.6, "quote_volume": 924.57385, "trades": 44, "taker_buy_volume": 7386.4, "taker_buy_quote": 483.31895}, {"ts": 1770318360000, "open": 0.0655, "high": 0.0658, "low": 0.0655, "close": 0.0655, "volume": 22382.0, "quote_volume": 1469.614, "trades": 40, "taker_buy_volume": 13151.0, "taker_buy_quote": 863.55498}, {"ts": 1770318420000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 2141.4, "quote_volume": 139.99288, "trades": 12, "taker_buy_volume": 1469.1, "taker_buy_quote": 96.0518}, {"ts": 1770318480000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 13741.2, "quote_volume": 895.92624, "trades": 12, "taker_buy_volume": 1753.9, "taker_buy_quote": 114.35428}, {"ts": 1770318540000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 81275.3, "quote_volume": 5299.14956, "trades": 39, "taker_buy_volume": 58406.2, "taker_buy_quote": 3808.08424}, {"ts": 1770318600000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 1892.9, "quote_volume": 123.09401, "trades": 12, "taker_buy_volume": 676.3, "taker_buy_quote": 43.98737}, {"ts": 1770318660000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 4419.9, "quote_volume": 288.63651, "trades": 18, "taker_buy_volume": 3773.7, "taker_buy_quote": 246.41517}, {"ts": 1770318720000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 4741.4, "quote_volume": 310.2384, "trades": 14, "taker_buy_volume": 2485.8, "taker_buy_quote": 162.58673}, {"ts": 1770318780000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 3058.1, "quote_volume": 199.70222, "trades": 5, "taker_buy_volume": 3058.1, "taker_buy_quote": 199.70222}, {"ts": 1770318840000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 4476.1, "quote_volume": 292.21319, "trades": 18, "taker_buy_volume": 2366.4, "taker_buy_quote": 154.51366}, {"ts": 1770318900000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 1748.1, "quote_volume": 113.93855, "trades": 12, "taker_buy_volume": 1071.3, "taker_buy_quote": 69.85118}, {"ts": 1770318960000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 4609.9, "quote_volume": 301.43868, "trades": 26, "taker_buy_volume": 2749.1, "taker_buy_quote": 179.75776}, {"ts": 1770319020000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 1709.5, "quote_volume": 111.82849, "trades": 13, "taker_buy_volume": 765.9, "taker_buy_quote": 50.1052}, {"ts": 1770319080000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 1901.8, "quote_volume": 123.84655, "trades": 12, "taker_buy_volume": 331.7, "taker_buy_quote": 21.60554}, {"ts": 1770319140000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 3206.8, "quote_volume": 209.11097, "trades": 12, "taker_buy_volume": 1304.0, "taker_buy_quote": 85.03647}, {"ts": 1770319200000, "open": 0.0652, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 917.0, "quote_volume": 59.6816, "trades": 7, "taker_buy_volume": 118.8, "taker_buy_quote": 7.73388}, {"ts": 1770319260000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0651, "volume": 2158.5, "quote_volume": 140.55367, "trades": 11, "taker_buy_volume": 1237.6, "taker_buy_quote": 80.61553}, {"ts": 1770319320000, "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 33742.8, "quote_volume": 2186.68762, "trades": 31, "taker_buy_volume": 6691.2, "taker_buy_quote": 433.61757}, {"ts": 1770319380000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 9996.9, "quote_volume": 649.62385, "trades": 22, "taker_buy_volume": 8003.0, "taker_buy_quote": 520.18282}, {"ts": 1770319440000, "open": 0.0649, "high": 0.065, "low": 0.0647, "close": 0.0648, "volume": 5659.6, "quote_volume": 366.67196, "trades": 30, "taker_buy_volume": 2315.6, "taker_buy_quote": 150.09934}, {"ts": 1770319500000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 9963.8, "quote_volume": 644.14986, "trades": 19, "taker_buy_volume": 2260.9, "taker_buy_quote": 146.05414}, {"ts": 1770319560000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 2632.0, "quote_volume": 170.22891, "trades": 13, "taker_buy_volume": 2345.9, "taker_buy_quote": 151.73851}, {"ts": 1770319620000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1008.7, "quote_volume": 65.36376, "trades": 6, "taker_buy_volume": 804.8, "taker_buy_quote": 52.15104}, {"ts": 1770319680000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 577.2, "quote_volume": 37.40256, "trades": 6, "taker_buy_volume": 410.8, "taker_buy_quote": 26.61984}, {"ts": 1770319740000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 492.4, "quote_volume": 31.90752, "trades": 5, "taker_buy_volume": 409.2, "taker_buy_quote": 26.51616}, {"ts": 1770319800000, "open": 0.0648, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 4585.6, "quote_volume": 297.10796, "trades": 18, "taker_buy_volume": 3869.3, "taker_buy_quote": 250.72751}, {"ts": 1770319860000, "open": 0.0648, "high": 0.0651, "low": 0.0648, "close": 0.0651, "volume": 12892.0, "quote_volume": 837.95703, "trades": 20, "taker_buy_volume": 9131.1, "taker_buy_quote": 593.52645}, {"ts": 1770319920000, "open": 0.0651, "high": 0.0651, "low": 0.0648, "close": 0.0648, "volume": 4953.0, "quote_volume": 321.76555, "trades": 26, "taker_buy_volume": 609.8, "taker_buy_quote": 39.66152}, {"ts": 1770319980000, "open": 0.0648, "high": 0.0651, "low": 0.0648, "close": 0.065, "volume": 4000.4, "quote_volume": 259.72149, "trades": 16, "taker_buy_volume": 3478.2, "taker_buy_quote": 225.77841}, {"ts": 1770320040000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 3694.8, "quote_volume": 240.51906, "trades": 14, "taker_buy_volume": 1812.5, "taker_buy_quote": 117.98133}, {"ts": 1770320100000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 2933.9, "quote_volume": 191.2344, "trades": 14, "taker_buy_volume": 1090.2, "taker_buy_quote": 71.04973}, {"ts": 1770320160000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 4443.0, "quote_volume": 289.37685, "trades": 16, "taker_buy_volume": 2150.1, "taker_buy_quote": 140.02679}, {"ts": 1770320220000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 1086.7, "quote_volume": 70.83677, "trades": 9, "taker_buy_volume": 967.0, "taker_buy_quote": 63.0443}, {"ts": 1770320280000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 917.3, "quote_volume": 59.86018, "trades": 7, "taker_buy_volume": 399.1, "taker_buy_quote": 26.04896}, {"ts": 1770320340000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 1784.7, "quote_volume": 116.31081, "trades": 12, "taker_buy_volume": 1079.7, "taker_buy_quote": 70.39987}, {"ts": 1770320400000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 961.4, "quote_volume": 62.58714, "trades": 8, "taker_buy_volume": 720.5, "taker_buy_quote": 46.90455}, {"ts": 1770320460000, "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 22053.0, "quote_volume": 1431.26453, "trades": 18, "taker_buy_volume": 552.1, "taker_buy_quote": 35.83129}, {"ts": 1770320520000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 4988.5, "quote_volume": 324.18408, "trades": 18, "taker_buy_volume": 1770.6, "taker_buy_quote": 115.02058}, {"ts": 1770320580000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 4519.4, "quote_volume": 293.50616, "trades": 8, "taker_buy_volume": 3721.1, "taker_buy_quote": 241.69649}, {"ts": 1770320640000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 119.8, "quote_volume": 7.77502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320700000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 801.5, "quote_volume": 52.01735, "trades": 4, "taker_buy_volume": 679.4, "taker_buy_quote": 44.09306}, {"ts": 1770320760000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 3867.1, "quote_volume": 250.27654, "trades": 13, "taker_buy_volume": 3236.9, "taker_buy_quote": 209.47517}, {"ts": 1770320820000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 3756.5, "quote_volume": 242.33838, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320880000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 2150.5, "quote_volume": 138.97456, "trades": 6, "taker_buy_volume": 2020.5, "taker_buy_quote": 130.56356}, {"ts": 1770320940000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 640.2, "quote_volume": 41.47279, "trades": 5, "taker_buy_volume": 520.3, "taker_buy_quote": 33.70327}, {"ts": 1770321000000, "open": 0.0648, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 19217.4, "quote_volume": 1246.43552, "trades": 24, "taker_buy_volume": 17033.7, "taker_buy_quote": 1104.94703}, {"ts": 1770321060000, "open": 0.0647, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 2878.0, "quote_volume": 185.86694, "trades": 17, "taker_buy_volume": 367.0, "taker_buy_quote": 23.7082}, {"ts": 1770321120000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 857.9, "quote_volume": 55.28289, "trades": 5, "taker_buy_volume": 581.9, "taker_buy_quote": 37.50849}, {"ts": 1770321180000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 4025.8, "quote_volume": 259.63945, "trades": 12, "taker_buy_volume": 3782.2, "taker_buy_quote": 243.92725}, {"ts": 1770321240000, "open": 0.0645, "high": 0.0647, "low": 0.0645, "close": 0.0646, "volume": 7420.4, "quote_volume": 479.88717, "trades": 21, "taker_buy_volume": 6685.1, "taker_buy_quote": 432.40808}, {"ts": 1770321300000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1332.2, "quote_volume": 86.06012, "trades": 12, "taker_buy_volume": 609.1, "taker_buy_quote": 39.34786}, {"ts": 1770321360000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 890.3, "quote_volume": 57.47326, "trades": 7, "taker_buy_volume": 369.2, "taker_buy_quote": 23.83808}, {"ts": 1770321420000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 8725.5, "quote_volume": 563.69178, "trades": 9, "taker_buy_volume": 6020.1, "taker_buy_quote": 388.92294}, {"ts": 1770321480000, "open": 0.0647, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 3762.8, "quote_volume": 242.76187, "trades": 18, "taker_buy_volume": 2743.4, "taker_buy_quote": 176.99824}, {"ts": 1770321540000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 1609.7, "quote_volume": 103.96215, "trades": 12, "taker_buy_volume": 1126.0, "taker_buy_quote": 72.7396}, {"ts": 1770321600000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 772.7, "quote_volume": 49.93264, "trades": 7, "taker_buy_volume": 525.9, "taker_buy_quote": 33.98936}, {"ts": 1770321660000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0649, "volume": 14324.5, "quote_volume": 928.79316, "trades": 33, "taker_buy_volume": 8466.5, "taker_buy_quote": 548.64653}, {"ts": 1770321720000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0649, "volume": 14784.4, "quote_volume": 961.61357, "trades": 33, "taker_buy_volume": 8770.0, "taker_buy_quote": 570.43901}, {"ts": 1770321780000, "open": 0.0648, "high": 0.0649, "low": 0.0647, "close": 0.0649, "volume": 24903.1, "quote_volume": 1613.46716, "trades": 34, "taker_buy_volume": 17330.2, "taker_buy_quote": 1122.75843}, {"ts": 1770321840000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 7633.1, "quote_volume": 494.62488, "trades": 12, "taker_buy_volume": 2577.1, "taker_buy_quote": 166.99608}, {"ts": 1770321900000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 3721.6, "quote_volume": 240.9475, "trades": 9, "taker_buy_volume": 366.2, "taker_buy_quote": 23.72976}, {"ts": 1770321960000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 1585.6, "quote_volume": 102.46928, "trades": 14, "taker_buy_volume": 1070.5, "taker_buy_quote": 69.19382}, {"ts": 1770322020000, "open": 0.0646, "high": 0.0649, "low": 0.0646, "close": 0.0649, "volume": 50050.8, "quote_volume": 3240.3935, "trades": 42, "taker_buy_volume": 44016.2, "taker_buy_quote": 2848.96659}, {"ts": 1770322080000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 7882.3, "quote_volume": 512.74101, "trades": 16, "taker_buy_volume": 2061.7, "taker_buy_quote": 134.03831}, {"ts": 1770322140000, "open": 0.065, "high": 0.0651, "low": 0.0649, "close": 0.065, "volume": 6357.8, "quote_volume": 412.80283, "trades": 26, "taker_buy_volume": 5512.3, "taker_buy_quote": 357.86041}, {"ts": 1770322200000, "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 4951.9, "quote_volume": 320.9348, "trades": 15, "taker_buy_volume": 2770.3, "taker_buy_quote": 179.51544}, {"ts": 1770322260000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 2736.5, "quote_volume": 176.96898, "trades": 8, "taker_buy_volume": 1721.9, "taker_buy_quote": 111.39788}, {"ts": 1770322320000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 2411.5, "quote_volume": 155.54175, "trades": 7, "taker_buy_volume": 1691.4, "taker_buy_quote": 109.0953}, {"ts": 1770322380000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 2096.8, "quote_volume": 135.21569, "trades": 7, "taker_buy_volume": 1696.9, "taker_buy_quote": 109.45005}, {"ts": 1770322440000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 28893.2, "quote_volume": 1855.90371, "trades": 35, "taker_buy_volume": 9359.8, "taker_buy_quote": 601.49053}, {"ts": 1770322500000, "open": 0.0641, "high": 0.0641, "low": 0.0637, "close": 0.0637, "volume": 68195.3, "quote_volume": 4352.77056, "trades": 70, "taker_buy_volume": 25555.3, "taker_buy_quote": 1631.65996}, {"ts": 1770322560000, "open": 0.0637, "high": 0.0637, "low": 0.0635, "close": 0.0635, "volume": 16463.1, "quote_volume": 1047.5748, "trades": 44, "taker_buy_volume": 10603.0, "taker_buy_quote": 674.75582}, {"ts": 1770322620000, "open": 0.0635, "high": 0.0636, "low": 0.0633, "close": 0.0635, "volume": 44860.3, "quote_volume": 2850.62389, "trades": 47, "taker_buy_volume": 37362.5, "taker_buy_quote": 2374.64504}, {"ts": 1770322680000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 20703.9, "quote_volume": 1317.30159, "trades": 35, "taker_buy_volume": 11367.5, "taker_buy_quote": 723.43435}, {"ts": 1770322740000, "open": 0.0636, "high": 0.0636, "low": 0.0633, "close": 0.0633, "volume": 23875.2, "quote_volume": 1513.01826, "trades": 32, "taker_buy_volume": 5486.6, "taker_buy_quote": 347.53863}, {"ts": 1770322800000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 17509.6, "quote_volume": 1108.37412, "trades": 41, "taker_buy_volume": 5979.0, "taker_buy_quote": 378.42938}, {"ts": 1770322860000, "open": 0.0632, "high": 0.0632, "low": 0.0628, "close": 0.0629, "volume": 40362.8, "quote_volume": 2542.4494, "trades": 59, "taker_buy_volume": 6212.0, "taker_buy_quote": 390.97705}, {"ts": 1770322920000, "open": 0.0629, "high": 0.0629, "low": 0.0623, "close": 0.0624, "volume": 82973.4, "quote_volume": 5192.00596, "trades": 131, "taker_buy_volume": 42717.0, "taker_buy_quote": 2672.41258}, {"ts": 1770322980000, "open": 0.0624, "high": 0.0627, "low": 0.0622, "close": 0.0625, "volume": 119972.4, "quote_volume": 7498.60175, "trades": 165, "taker_buy_volume": 87657.9, "taker_buy_quote": 5479.64742}, {"ts": 1770323040000, "open": 0.0626, "high": 0.0628, "low": 0.0624, "close": 0.0626, "volume": 40378.7, "quote_volume": 2526.64403, "trades": 82, "taker_buy_volume": 16361.3, "taker_buy_quote": 1023.45008}, {"ts": 1770323100000, "open": 0.0627, "high": 0.0627, "low": 0.0617, "close": 0.0618, "volume": 169109.2, "quote_volume": 10491.44785, "trades": 238, "taker_buy_volume": 69035.1, "taker_buy_quote": 4285.38283}, {"ts": 1770323160000, "open": 0.0618, "high": 0.0624, "low": 0.0615, "close": 0.0624, "volume": 184449.9, "quote_volume": 11414.38163, "trades": 234, "taker_buy_volume": 99590.9, "taker_buy_quote": 6167.17025}, {"ts": 1770323220000, "open": 0.0624, "high": 0.0632, "low": 0.0624, "close": 0.0629, "volume": 206354.2, "quote_volume": 12966.19235, "trades": 227, "taker_buy_volume": 121476.9, "taker_buy_quote": 7630.34744}, {"ts": 1770323280000, "open": 0.0628, "high": 0.0631, "low": 0.0627, "close": 0.0629, "volume": 113374.6, "quote_volume": 7136.39462, "trades": 136, "taker_buy_volume": 71512.2, "taker_buy_quote": 4502.68626}, {"ts": 1770323340000, "open": 0.0628, "high": 0.0629, "low": 0.0625, "close": 0.0626, "volume": 63065.1, "quote_volume": 3962.40767, "trades": 106, "taker_buy_volume": 33316.3, "taker_buy_quote": 2093.3453}, {"ts": 1770323400000, "open": 0.0626, "high": 0.063, "low": 0.0625, "close": 0.0627, "volume": 45468.5, "quote_volume": 2851.54565, "trades": 98, "taker_buy_volume": 22538.6, "taker_buy_quote": 1414.10902}, {"ts": 1770323460000, "open": 0.0626, "high": 0.063, "low": 0.0625, "close": 0.0625, "volume": 62446.9, "quote_volume": 3914.44086, "trades": 100, "taker_buy_volume": 20362.5, "taker_buy_quote": 1277.96384}, {"ts": 1770323520000, "open": 0.0624, "high": 0.0629, "low": 0.0623, "close": 0.0629, "volume": 43063.9, "quote_volume": 2691.23662, "trades": 86, "taker_buy_volume": 23986.8, "taker_buy_quote": 1499.86355}, {"ts": 1770323580000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 26735.5, "quote_volume": 1684.97778, "trades": 71, "taker_buy_volume": 11459.4, "taker_buy_quote": 722.30408}, {"ts": 1770323640000, "open": 0.0631, "high": 0.0633, "low": 0.063, "close": 0.0631, "volume": 29207.1, "quote_volume": 1844.14367, "trades": 59, "taker_buy_volume": 20889.9, "taker_buy_quote": 1318.96668}, {"ts": 1770323700000, "open": 0.0632, "high": 0.0633, "low": 0.063, "close": 0.0632, "volume": 31076.0, "quote_volume": 1961.02282, "trades": 73, "taker_buy_volume": 9680.2, "taker_buy_quote": 610.66966}, {"ts": 1770323760000, "open": 0.0631, "high": 0.0631, "low": 0.0625, "close": 0.063, "volume": 204768.6, "quote_volume": 12856.6335, "trades": 205, "taker_buy_volume": 128850.3, "taker_buy_quote": 8093.97024}, {"ts": 1770323820000, "open": 0.0631, "high": 0.0639, "low": 0.0631, "close": 0.0637, "volume": 173209.3, "quote_volume": 11019.87347, "trades": 186, "taker_buy_volume": 116471.3, "taker_buy_quote": 7404.96185}, {"ts": 1770323880000, "open": 0.0637, "high": 0.0637, "low": 0.0632, "close": 0.0635, "volume": 65476.1, "quote_volume": 4151.4555, "trades": 97, "taker_buy_volume": 22458.5, "taker_buy_quote": 1423.41069}, {"ts": 1770323940000, "open": 0.0635, "high": 0.0638, "low": 0.0635, "close": 0.0637, "volume": 28943.4, "quote_volume": 1843.2672, "trades": 65, "taker_buy_volume": 14142.9, "taker_buy_quote": 900.76791}, {"ts": 1770324000000, "open": 0.0638, "high": 0.0645, "low": 0.0638, "close": 0.0642, "volume": 56819.3, "quote_volume": 3642.08739, "trades": 113, "taker_buy_volume": 32647.6, "taker_buy_quote": 2091.71288}, {"ts": 1770324060000, "open": 0.0641, "high": 0.0641, "low": 0.0639, "close": 0.0639, "volume": 24476.0, "quote_volume": 1565.40529, "trades": 45, "taker_buy_volume": 5375.3, "taker_buy_quote": 343.9299}, {"ts": 1770324120000, "open": 0.0639, "high": 0.064, "low": 0.0636, "close": 0.0637, "volume": 20546.9, "quote_volume": 1311.13796, "trades": 54, "taker_buy_volume": 9651.2, "taker_buy_quote": 615.89335}, {"ts": 1770324180000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 11593.3, "quote_volume": 740.25459, "trades": 26, "taker_buy_volume": 8670.8, "taker_buy_quote": 553.68292}, {"ts": 1770324240000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 25646.8, "quote_volume": 1634.20972, "trades": 44, "taker_buy_volume": 19388.5, "taker_buy_quote": 1235.50781}, {"ts": 1770324300000, "open": 0.0636, "high": 0.0638, "low": 0.0635, "close": 0.0637, "volume": 21223.5, "quote_volume": 1349.98462, "trades": 51, "taker_buy_volume": 5957.4, "taker_buy_quote": 379.51443}, {"ts": 1770324360000, "open": 0.0637, "high": 0.0637, "low": 0.0633, "close": 0.0634, "volume": 24342.4, "quote_volume": 1543.28104, "trades": 44, "taker_buy_volume": 1362.4, "taker_buy_quote": 86.47314}, {"ts": 1770324420000, "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 4625.9, "quote_volume": 292.65548, "trades": 21, "taker_buy_volume": 3163.1, "taker_buy_quote": 200.16138}, {"ts": 1770324480000, "open": 0.0633, "high": 0.0633, "low": 0.063, "close": 0.063, "volume": 5728.8, "quote_volume": 362.3431, "trades": 17, "taker_buy_volume": 2157.8, "taker_buy_quote": 136.52749}, {"ts": 1770324540000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 29024.6, "quote_volume": 1829.58679, "trades": 33, "taker_buy_volume": 21637.8, "taker_buy_quote": 1364.3971}, {"ts": 1770324600000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 27117.9, "quote_volume": 1708.51239, "trades": 58, "taker_buy_volume": 9317.0, "taker_buy_quote": 587.72329}, {"ts": 1770324660000, "open": 0.0628, "high": 0.0631, "low": 0.0627, "close": 0.0628, "volume": 14274.2, "quote_volume": 897.81277, "trades": 59, "taker_buy_volume": 5003.7, "taker_buy_quote": 314.82726}, {"ts": 1770324720000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0626, "volume": 19497.1, "quote_volume": 1223.05916, "trades": 29, "taker_buy_volume": 11261.0, "taker_buy_quote": 706.33699}, {"ts": 1770324780000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 45557.4, "quote_volume": 2847.0039, "trades": 52, "taker_buy_volume": 24468.2, "taker_buy_quote": 1529.14897}, {"ts": 1770324840000, "open": 0.0625, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 44645.2, "quote_volume": 2786.68337, "trades": 59, "taker_buy_volume": 25356.1, "taker_buy_quote": 1583.6557}, {"ts": 1770324900000, "open": 0.0623, "high": 0.0628, "low": 0.0621, "close": 0.0625, "volume": 79063.7, "quote_volume": 4934.87766, "trades": 128, "taker_buy_volume": 32285.1, "taker_buy_quote": 2018.66447}, {"ts": 1770324960000, "open": 0.0626, "high": 0.0628, "low": 0.0625, "close": 0.0626, "volume": 25687.1, "quote_volume": 1607.66766, "trades": 64, "taker_buy_volume": 18144.6, "taker_buy_quote": 1135.7178}, {"ts": 1770325020000, "open": 0.0626, "high": 0.0629, "low": 0.0625, "close": 0.0628, "volume": 97886.5, "quote_volume": 6141.50641, "trades": 70, "taker_buy_volume": 53684.0, "taker_buy_quote": 3368.57411}, {"ts": 1770325080000, "open": 0.0628, "high": 0.0634, "low": 0.0628, "close": 0.0633, "volume": 67429.1, "quote_volume": 4258.34488, "trades": 141, "taker_buy_volume": 41052.9, "taker_buy_quote": 2592.85488}, {"ts": 1770325140000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 36901.1, "quote_volume": 2330.59021, "trades": 65, "taker_buy_volume": 17808.7, "taker_buy_quote": 1124.90152}, {"ts": 1770325200000, "open": 0.0631, "high": 0.0639, "low": 0.063, "close": 0.0639, "volume": 219593.3, "quote_volume": 13943.22982, "trades": 231, "taker_buy_volume": 144506.8, "taker_buy_quote": 9176.35295}, {"ts": 1770325260000, "open": 0.0639, "high": 0.0639, "low": 0.0629, "close": 0.0631, "volume": 257849.2, "quote_volume": 16357.22, "trades": 232, "taker_buy_volume": 95468.8, "taker_buy_quote": 6048.13434}, {"ts": 1770325320000, "open": 0.0632, "high": 0.0636, "low": 0.0632, "close": 0.0634, "volume": 83967.8, "quote_volume": 5317.68423, "trades": 122, "taker_buy_volume": 45333.9, "taker_buy_quote": 2871.69661}, {"ts": 1770325380000, "open": 0.0635, "high": 0.064, "low": 0.0635, "close": 0.0638, "volume": 66010.4, "quote_volume": 4208.20407, "trades": 132, "taker_buy_volume": 26442.9, "taker_buy_quote": 1684.69406}, {"ts": 1770325440000, "open": 0.0638, "high": 0.0644, "low": 0.0638, "close": 0.064, "volume": 89341.8, "quote_volume": 5737.30852, "trades": 99, "taker_buy_volume": 43188.5, "taker_buy_quote": 2774.37111}, {"ts": 1770325500000, "open": 0.064, "high": 0.0644, "low": 0.064, "close": 0.0641, "volume": 62175.3, "quote_volume": 3987.02136, "trades": 86, "taker_buy_volume": 23838.4, "taker_buy_quote": 1528.73873}, {"ts": 1770325560000, "open": 0.064, "high": 0.064, "low": 0.0637, "close": 0.0638, "volume": 31266.1, "quote_volume": 1994.95313, "trades": 50, "taker_buy_volume": 22959.8, "taker_buy_quote": 1464.73944}, {"ts": 1770325620000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 17821.3, "quote_volume": 1134.79905, "trades": 40, "taker_buy_volume": 4836.5, "taker_buy_quote": 308.00862}, {"ts": 1770325680000, "open": 0.0637, "high": 0.0638, "low": 0.0635, "close": 0.0635, "volume": 36292.4, "quote_volume": 2313.35643, "trades": 57, "taker_buy_volume": 19001.9, "taker_buy_quote": 1212.20106}, {"ts": 1770325740000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 7243.5, "quote_volume": 459.26239, "trades": 14, "taker_buy_volume": 2950.6, "taker_buy_quote": 187.08018}, {"ts": 1770325800000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 4979.7, "quote_volume": 315.25169, "trades": 19, "taker_buy_volume": 2390.0, "taker_buy_quote": 151.32713}, {"ts": 1770325860000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 12957.2, "quote_volume": 816.9239, "trades": 27, "taker_buy_volume": 5680.2, "taker_buy_quote": 358.35564}, {"ts": 1770325920000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 1418.0, "quote_volume": 89.39923, "trades": 11, "taker_buy_volume": 764.1, "taker_buy_quote": 48.1787}, {"ts": 1770325980000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 5580.8, "quote_volume": 351.36035, "trades": 22, "taker_buy_volume": 3148.5, "taker_buy_quote": 198.12964}, {"ts": 1770326040000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0627, "volume": 4895.5, "quote_volume": 307.54655, "trades": 18, "taker_buy_volume": 3682.0, "taker_buy_quote": 231.36709}, {"ts": 1770326100000, "open": 0.0628, "high": 0.0628, "low": 0.0624, "close": 0.0626, "volume": 16822.6, "quote_volume": 1051.52207, "trades": 39, "taker_buy_volume": 8503.4, "taker_buy_quote": 531.75175}, {"ts": 1770326160000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0626, "volume": 16938.8, "quote_volume": 1062.04466, "trades": 30, "taker_buy_volume": 11776.6, "taker_buy_quote": 738.44539}, {"ts": 1770326220000, "open": 0.0626, "high": 0.0626, "low": 0.0623, "close": 0.0623, "volume": 15493.5, "quote_volume": 967.49449, "trades": 30, "taker_buy_volume": 8392.1, "taker_buy_quote": 524.11635}, {"ts": 1770326280000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 3714.7, "quote_volume": 231.31659, "trades": 17, "taker_buy_volume": 3003.3, "taker_buy_quote": 187.02486}, {"ts": 1770326340000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 4327.7, "quote_volume": 269.23523, "trades": 16, "taker_buy_volume": 3413.0, "taker_buy_quote": 212.36914}, {"ts": 1770326400000, "open": 0.0621, "high": 0.0623, "low": 0.062, "close": 0.0623, "volume": 13631.5, "quote_volume": 847.31434, "trades": 32, "taker_buy_volume": 10194.0, "taker_buy_quote": 633.49897}, {"ts": 1770326460000, "open": 0.0624, "high": 0.0629, "low": 0.0624, "close": 0.0626, "volume": 48635.5, "quote_volume": 3049.53783, "trades": 73, "taker_buy_volume": 37590.1, "taker_buy_quote": 2356.45557}, {"ts": 1770326520000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 19347.9, "quote_volume": 1214.01475, "trades": 32, "taker_buy_volume": 7401.4, "taker_buy_quote": 464.56819}, {"ts": 1770326580000, "open": 0.0628, "high": 0.0637, "low": 0.0628, "close": 0.0636, "volume": 103774.4, "quote_volume": 6574.69763, "trades": 147, "taker_buy_volume": 64630.0, "taker_buy_quote": 4097.67393}, {"ts": 1770326640000, "open": 0.0636, "high": 0.0638, "low": 0.0633, "close": 0.0634, "volume": 65044.3, "quote_volume": 4138.84683, "trades": 108, "taker_buy_volume": 28674.9, "taker_buy_quote": 1825.27962}, {"ts": 1770326700000, "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 23604.0, "quote_volume": 1493.45167, "trades": 41, "taker_buy_volume": 18922.7, "taker_buy_quote": 1197.5356}, {"ts": 1770326760000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 32092.0, "quote_volume": 2020.06788, "trades": 36, "taker_buy_volume": 5142.4, "taker_buy_quote": 324.13157}, {"ts": 1770326820000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 12188.9, "quote_volume": 766.00559, "trades": 26, "taker_buy_volume": 8485.1, "taker_buy_quote": 533.38294}, {"ts": 1770326880000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 13079.7, "quote_volume": 825.40137, "trades": 31, "taker_buy_volume": 7014.9, "taker_buy_quote": 442.66831}, {"ts": 1770326940000, "open": 0.0632, "high": 0.0635, "low": 0.0632, "close": 0.0635, "volume": 11067.6, "quote_volume": 700.94886, "trades": 28, "taker_buy_volume": 9670.7, "taker_buy_quote": 612.37293}, {"ts": 1770327000000, "open": 0.0636, "high": 0.0637, "low": 0.0634, "close": 0.0636, "volume": 25587.9, "quote_volume": 1626.82242, "trades": 67, "taker_buy_volume": 15488.0, "taker_buy_quote": 985.05236}, {"ts": 1770327060000, "open": 0.0636, "high": 0.0636, "low": 0.0634, "close": 0.0636, "volume": 6201.5, "quote_volume": 393.96862, "trades": 34, "taker_buy_volume": 2810.9, "taker_buy_quote": 178.65231}, {"ts": 1770327120000, "open": 0.0637, "high": 0.0637, "low": 0.0634, "close": 0.0634, "volume": 3087.4, "quote_volume": 196.03077, "trades": 17, "taker_buy_volume": 769.1, "taker_buy_quote": 48.85764}, {"ts": 1770327180000, "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 9164.1, "quote_volume": 580.2207, "trades": 26, "taker_buy_volume": 2546.7, "taker_buy_quote": 161.41208}, {"ts": 1770327240000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 16204.5, "quote_volume": 1023.7702, "trades": 29, "taker_buy_volume": 11467.9, "taker_buy_quote": 724.44521}, {"ts": 1770327300000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 5819.3, "quote_volume": 367.53584, "trades": 18, "taker_buy_volume": 3626.1, "taker_buy_quote": 229.13301}, {"ts": 1770327360000, "open": 0.0631, "high": 0.0631, "low": 0.0628, "close": 0.0628, "volume": 18875.8, "quote_volume": 1188.7546, "trades": 36, "taker_buy_volume": 9297.9, "taker_buy_quote": 584.95063}, {"ts": 1770327420000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 4069.8, "quote_volume": 256.28849, "trades": 21, "taker_buy_volume": 1088.3, "taker_buy_quote": 68.4824}, {"ts": 1770327480000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 22675.3, "quote_volume": 1429.34891, "trades": 47, "taker_buy_volume": 11734.8, "taker_buy_quote": 740.09741}, {"ts": 1770327540000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 12711.8, "quote_volume": 802.30883, "trades": 30, "taker_buy_volume": 3109.9, "taker_buy_quote": 196.26253}, {"ts": 1770327600000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1137.7, "quote_volume": 71.90264, "trades": 10, "taker_buy_volume": 528.5, "taker_buy_quote": 33.4012}, {"ts": 1770327660000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 810.9, "quote_volume": 51.19254, "trades": 6, "taker_buy_volume": 247.5, "taker_buy_quote": 15.642}, {"ts": 1770327720000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 16282.0, "quote_volume": 1029.55945, "trades": 29, "taker_buy_volume": 4149.7, "taker_buy_quote": 262.49659}, {"ts": 1770327780000, "open": 0.0632, "high": 0.0632, "low": 0.0629, "close": 0.0629, "volume": 12734.1, "quote_volume": 802.6797, "trades": 18, "taker_buy_volume": 3228.9, "taker_buy_quote": 203.90718}, {"ts": 1770327840000, "open": 0.0628, "high": 0.0628, "low": 0.0625, "close": 0.0628, "volume": 48747.8, "quote_volume": 3055.28499, "trades": 46, "taker_buy_volume": 30328.2, "taker_buy_quote": 1902.14082}, {"ts": 1770327900000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 8965.3, "quote_volume": 563.61095, "trades": 11, "taker_buy_volume": 8844.1, "taker_buy_quote": 555.98747}, {"ts": 1770327960000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 10381.5, "quote_volume": 651.88123, "trades": 22, "taker_buy_volume": 1438.1, "taker_buy_quote": 90.356}, {"ts": 1770328020000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 15870.8, "quote_volume": 1001.07616, "trades": 38, "taker_buy_volume": 13478.0, "taker_buy_quote": 850.17483}, {"ts": 1770328080000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 21667.7, "quote_volume": 1368.05501, "trades": 40, "taker_buy_volume": 12221.6, "taker_buy_quote": 771.96712}, {"ts": 1770328140000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 3900.5, "quote_volume": 245.08754, "trades": 19, "taker_buy_volume": 3336.9, "taker_buy_quote": 209.66509}, {"ts": 1770328200000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 10340.3, "quote_volume": 647.55241, "trades": 19, "taker_buy_volume": 4085.6, "taker_buy_quote": 255.9588}, {"ts": 1770328260000, "open": 0.0628, "high": 0.0628, "low": 0.0626, "close": 0.0626, "volume": 6659.5, "quote_volume": 417.34764, "trades": 21, "taker_buy_volume": 5331.0, "taker_buy_quote": 334.09073}, {"ts": 1770328320000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 48913.9, "quote_volume": 3062.809, "trades": 58, "taker_buy_volume": 29870.5, "taker_buy_quote": 1871.25351}, {"ts": 1770328380000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 7561.9, "quote_volume": 472.6591, "trades": 13, "taker_buy_volume": 3107.8, "taker_buy_quote": 194.26546}, {"ts": 1770328440000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 7774.9, "quote_volume": 486.37827, "trades": 26, "taker_buy_volume": 4831.3, "taker_buy_quote": 302.37915}, {"ts": 1770328500000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 28764.7, "quote_volume": 1803.48777, "trades": 33, "taker_buy_volume": 17528.7, "taker_buy_quote": 1099.03708}, {"ts": 1770328560000, "open": 0.0625, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 5360.3, "quote_volume": 334.81224, "trades": 14, "taker_buy_volume": 4390.3, "taker_buy_quote": 274.28421}, {"ts": 1770328620000, "open": 0.0623, "high": 0.0626, "low": 0.0623, "close": 0.0625, "volume": 12275.5, "quote_volume": 767.28024, "trades": 26, "taker_buy_volume": 5153.3, "taker_buy_quote": 322.11441}, {"ts": 1770328680000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 3531.0, "quote_volume": 221.0406, "trades": 7, "taker_buy_volume": 3531.0, "taker_buy_quote": 221.0406}, {"ts": 1770328740000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 3443.1, "quote_volume": 216.19855, "trades": 8, "taker_buy_volume": 3443.1, "taker_buy_quote": 216.19855}, {"ts": 1770328800000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 4180.7, "quote_volume": 262.61194, "trades": 13, "taker_buy_volume": 4058.9, "taker_buy_quote": 254.95072}, {"ts": 1770328860000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 11455.8, "quote_volume": 720.99819, "trades": 30, "taker_buy_volume": 9615.4, "taker_buy_quote": 605.22873}, {"ts": 1770328920000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 10667.7, "quote_volume": 670.18307, "trades": 21, "taker_buy_volume": 4503.9, "taker_buy_quote": 283.08405}, {"ts": 1770328980000, "open": 0.0628, "high": 0.063, "low": 0.0627, "close": 0.0628, "volume": 30153.6, "quote_volume": 1893.71222, "trades": 26, "taker_buy_volume": 20891.6, "taker_buy_quote": 1312.07737}, {"ts": 1770329040000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 4496.8, "quote_volume": 282.12804, "trades": 14, "taker_buy_volume": 2586.6, "taker_buy_quote": 162.33452}, {"ts": 1770329100000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 1175.1, "quote_volume": 73.9346, "trades": 10, "taker_buy_volume": 408.8, "taker_buy_quote": 25.74192}, {"ts": 1770329160000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 3841.1, "quote_volume": 240.95769, "trades": 14, "taker_buy_volume": 1495.8, "taker_buy_quote": 93.85172}, {"ts": 1770329220000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 15329.7, "quote_volume": 959.66734, "trades": 21, "taker_buy_volume": 3400.2, "taker_buy_quote": 212.85252}, {"ts": 1770329280000, "open": 0.0626, "high": 0.0633, "low": 0.0625, "close": 0.0632, "volume": 51852.8, "quote_volume": 3253.91223, "trades": 68, "taker_buy_volume": 22373.6, "taker_buy_quote": 1406.15413}, {"ts": 1770329340000, "open": 0.0633, "high": 0.0635, "low": 0.0632, "close": 0.0635, "volume": 56625.7, "quote_volume": 3587.01593, "trades": 69, "taker_buy_volume": 40096.7, "taker_buy_quote": 2538.67781}, {"ts": 1770329400000, "open": 0.0636, "high": 0.0637, "low": 0.0633, "close": 0.0633, "volume": 18389.6, "quote_volume": 1169.38333, "trades": 42, "taker_buy_volume": 6806.2, "taker_buy_quote": 433.34486}, {"ts": 1770329460000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 8285.2, "quote_volume": 524.00278, "trades": 16, "taker_buy_volume": 5774.1, "taker_buy_quote": 365.30126}, {"ts": 1770329520000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 16309.0, "quote_volume": 1033.91863, "trades": 22, "taker_buy_volume": 4244.2, "taker_buy_quote": 269.08228}, {"ts": 1770329580000, "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 13935.9, "quote_volume": 881.52899, "trades": 24, "taker_buy_volume": 8735.9, "taker_buy_quote": 552.46914}, {"ts": 1770329640000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 13077.7, "quote_volume": 826.51064, "trades": 16, "taker_buy_volume": 3903.3, "taker_buy_quote": 246.68856}, {"ts": 1770329700000, "open": 0.0632, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 47595.0, "quote_volume": 3000.6114, "trades": 42, "taker_buy_volume": 1763.4, "taker_buy_quote": 111.3189}, {"ts": 1770329760000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 15445.4, "quote_volume": 972.61286, "trades": 40, "taker_buy_volume": 12211.8, "taker_buy_quote": 768.95804}, {"ts": 1770329820000, "open": 0.0629, "high": 0.0629, "low": 0.0621, "close": 0.0623, "volume": 22387.6, "quote_volume": 1397.08143, "trades": 44, "taker_buy_volume": 11461.1, "taker_buy_quote": 715.27556}, {"ts": 1770329880000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 53707.9, "quote_volume": 3350.05515, "trades": 72, "taker_buy_volume": 26602.9, "taker_buy_quote": 1659.76008}, {"ts": 1770329940000, "open": 0.0624, "high": 0.0627, "low": 0.0623, "close": 0.0626, "volume": 34111.1, "quote_volume": 2130.71661, "trades": 56, "taker_buy_volume": 22611.6, "taker_buy_quote": 1413.72396}, {"ts": 1770330000000, "open": 0.0626, "high": 0.0626, "low": 0.0623, "close": 0.0624, "volume": 4952.6, "quote_volume": 309.40176, "trades": 14, "taker_buy_volume": 1403.1, "taker_buy_quote": 87.46285}, {"ts": 1770330060000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 29086.5, "quote_volume": 1815.63272, "trades": 43, "taker_buy_volume": 10451.2, "taker_buy_quote": 652.88647}, {"ts": 1770330120000, "open": 0.0624, "high": 0.0624, "low": 0.0621, "close": 0.0621, "volume": 24554.3, "quote_volume": 1528.52902, "trades": 34, "taker_buy_volume": 4622.6, "taker_buy_quote": 288.45024}, {"ts": 1770330180000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 2608.9, "quote_volume": 161.99574, "trades": 6, "taker_buy_volume": 2439.4, "taker_buy_quote": 151.48674}, {"ts": 1770330240000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 2935.6, "quote_volume": 182.40695, "trades": 13, "taker_buy_volume": 1065.9, "taker_buy_quote": 66.28626}, {"ts": 1770330300000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 4502.5, "quote_volume": 280.64565, "trades": 19, "taker_buy_volume": 1930.2, "taker_buy_quote": 120.31256}, {"ts": 1770330360000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 4518.0, "quote_volume": 281.7201, "trades": 9, "taker_buy_volume": 4396.9, "taker_buy_quote": 274.16346}, {"ts": 1770330420000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 11445.2, "quote_volume": 715.36107, "trades": 13, "taker_buy_volume": 6962.3, "taker_buy_quote": 435.17982}, {"ts": 1770330480000, "open": 0.0627, "high": 0.0635, "low": 0.0627, "close": 0.0635, "volume": 52492.2, "quote_volume": 3322.76111, "trades": 120, "taker_buy_volume": 42570.4, "taker_buy_quote": 2695.3564}, {"ts": 1770330540000, "open": 0.0636, "high": 0.064, "low": 0.0636, "close": 0.0638, "volume": 23559.1, "quote_volume": 1503.17432, "trades": 52, "taker_buy_volume": 7919.9, "taker_buy_quote": 505.10387}, {"ts": 1770330600000, "open": 0.0639, "high": 0.0643, "low": 0.0638, "close": 0.0639, "volume": 55155.9, "quote_volume": 3531.04692, "trades": 77, "taker_buy_volume": 28487.7, "taker_buy_quote": 1824.67533}, {"ts": 1770330660000, "open": 0.0638, "high": 0.0638, "low": 0.0634, "close": 0.0635, "volume": 18846.5, "quote_volume": 1195.549, "trades": 31, "taker_buy_volume": 9062.4, "taker_buy_quote": 574.66928}, {"ts": 1770330720000, "open": 0.0634, "high": 0.0636, "low": 0.0634, "close": 0.0636, "volume": 6608.0, "quote_volume": 419.57743, "trades": 17, "taker_buy_volume": 1288.6, "taker_buy_quote": 81.81982}, {"ts": 1770330780000, "open": 0.0636, "high": 0.0636, "low": 0.0632, "close": 0.0634, "volume": 3437.0, "quote_volume": 217.44617, "trades": 15, "taker_buy_volume": 949.2, "taker_buy_quote": 60.10632}, {"ts": 1770330840000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0634, "volume": 13475.6, "quote_volume": 854.71387, "trades": 26, "taker_buy_volume": 3967.0, "taker_buy_quote": 251.81958}, {"ts": 1770330900000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 732.1, "quote_volume": 46.36648, "trades": 6, "taker_buy_volume": 364.5, "taker_buy_quote": 23.08531}, {"ts": 1770330960000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 243.1, "quote_volume": 15.40016, "trades": 2, "taker_buy_volume": 119.3, "taker_buy_quote": 7.56362}, {"ts": 1770331020000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 246.6, "quote_volume": 15.63444, "trades": 2, "taker_buy_volume": 246.6, "taker_buy_quote": 15.63444}, {"ts": 1770331080000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 349.8, "quote_volume": 22.16504, "trades": 3, "taker_buy_volume": 123.4, "taker_buy_quote": 7.82356}, {"ts": 1770331140000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1172.5, "quote_volume": 74.21925, "trades": 3, "taker_buy_volume": 122.1, "taker_buy_quote": 7.72893}, {"ts": 1770331200000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 6007.4, "quote_volume": 379.75302, "trades": 20, "taker_buy_volume": 3735.7, "taker_buy_quote": 236.18158}, {"ts": 1770331260000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 3899.3, "quote_volume": 246.55522, "trades": 7, "taker_buy_volume": 3778.7, "taker_buy_quote": 238.92124}, {"ts": 1770331320000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 121.7, "quote_volume": 7.71578, "trades": 1, "taker_buy_volume": 121.7, "taker_buy_quote": 7.71578}, {"ts": 1770331380000, "open": 0.0633, "high": 0.0637, "low": 0.0633, "close": 0.0636, "volume": 52140.9, "quote_volume": 3310.87687, "trades": 57, "taker_buy_volume": 25160.7, "taker_buy_quote": 1600.93755}, {"ts": 1770331440000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331500000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 119.4, "quote_volume": 7.59384, "trades": 2, "taker_buy_volume": 119.4, "taker_buy_quote": 7.59384}, {"ts": 1770331560000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 2432.1, "quote_volume": 154.92477, "trades": 5, "taker_buy_volume": 281.4, "taker_buy_quote": 17.92518}, {"ts": 1770331620000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 278.4, "quote_volume": 17.71836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331680000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 9775.8, "quote_volume": 621.74088, "trades": 7, "taker_buy_volume": 9775.8, "taker_buy_quote": 621.74088}, {"ts": 1770331740000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 120.2, "quote_volume": 7.64472, "trades": 2, "taker_buy_volume": 120.2, "taker_buy_quote": 7.64472}, {"ts": 1770331800000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 120.2, "quote_volume": 7.64472, "trades": 2, "taker_buy_volume": 120.2, "taker_buy_quote": 7.64472}, {"ts": 1770331860000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 42153.3, "quote_volume": 2683.62112, "trades": 23, "taker_buy_volume": 26712.4, "taker_buy_quote": 1701.57988}, {"ts": 1770331920000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0637, "volume": 30746.8, "quote_volume": 1957.24782, "trades": 27, "taker_buy_volume": 7790.3, "taker_buy_quote": 496.45923}, {"ts": 1770331980000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 444.2, "quote_volume": 28.2794, "trades": 3, "taker_buy_volume": 282.8, "taker_buy_quote": 18.01436}, {"ts": 1770332040000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 16303.6, "quote_volume": 1036.94284, "trades": 10, "taker_buy_volume": 218.3, "taker_buy_quote": 13.89332}, {"ts": 1770332100000, "open": 0.0636, "high": 0.0636, "low": 0.0634, "close": 0.0634, "volume": 5989.5, "quote_volume": 380.3179, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332160000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 903.1, "quote_volume": 57.33452, "trades": 5, "taker_buy_volume": 903.1, "taker_buy_quote": 57.33452}, {"ts": 1770332220000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 22428.6, "quote_volume": 1424.26195, "trades": 17, "taker_buy_volume": 17035.4, "taker_buy_quote": 1081.79375}, {"ts": 1770332280000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 5657.5, "quote_volume": 358.6974, "trades": 7, "taker_buy_volume": 85.1, "taker_buy_quote": 5.39534}, {"ts": 1770332340000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 278.3, "quote_volume": 17.61639, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332400000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 2614.4, "quote_volume": 165.38926, "trades": 13, "taker_buy_volume": 936.1, "taker_buy_quote": 59.3207}, {"ts": 1770332460000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 624.7, "quote_volume": 39.54351, "trades": 6, "taker_buy_volume": 345.3, "taker_buy_quote": 21.85749}, {"ts": 1770332520000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 2278.0, "quote_volume": 144.62527, "trades": 8, "taker_buy_volume": 2278.0, "taker_buy_quote": 144.62527}, {"ts": 1770332580000, "open": 0.0636, "high": 0.0641, "low": 0.0636, "close": 0.064, "volume": 19948.6, "quote_volume": 1276.02167, "trades": 23, "taker_buy_volume": 7334.7, "taker_buy_quote": 468.73207}, {"ts": 1770332640000, "open": 0.0641, "high": 0.0644, "low": 0.0641, "close": 0.0644, "volume": 7173.8, "quote_volume": 460.13641, "trades": 17, "taker_buy_volume": 1456.4, "taker_buy_quote": 93.53597}, {"ts": 1770332700000, "open": 0.0644, "high": 0.0645, "low": 0.0642, "close": 0.0642, "volume": 37910.7, "quote_volume": 2437.73648, "trades": 45, "taker_buy_volume": 10731.5, "taker_buy_quote": 691.34342}, {"ts": 1770332760000, "open": 0.0642, "high": 0.0644, "low": 0.0642, "close": 0.0644, "volume": 29607.2, "quote_volume": 1903.0056, "trades": 33, "taker_buy_volume": 29486.9, "taker_buy_quote": 1895.25828}, {"ts": 1770332820000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 21321.5, "quote_volume": 1372.22939, "trades": 18, "taker_buy_volume": 12537.2, "taker_buy_quote": 807.38327}, {"ts": 1770332880000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 19169.9, "quote_volume": 1230.70758, "trades": 12, "taker_buy_volume": 451.7, "taker_buy_quote": 28.99914}, {"ts": 1770332940000, "open": 0.0641, "high": 0.0644, "low": 0.0641, "close": 0.0644, "volume": 6245.8, "quote_volume": 401.46408, "trades": 17, "taker_buy_volume": 5970.8, "taker_buy_quote": 383.83658}, {"ts": 1770333000000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0644, "volume": 3213.3, "quote_volume": 206.68573, "trades": 14, "taker_buy_volume": 786.4, "taker_buy_quote": 50.64416}, {"ts": 1770333060000, "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 17944.3, "quote_volume": 1155.62051, "trades": 31, "taker_buy_volume": 10573.8, "taker_buy_quote": 680.96001}, {"ts": 1770333120000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 2938.3, "quote_volume": 189.28777, "trades": 12, "taker_buy_volume": 367.1, "taker_buy_quote": 23.67795}, {"ts": 1770333180000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 2343.9, "quote_volume": 150.94716, "trades": 9, "taker_buy_volume": 2176.3, "taker_buy_quote": 140.15372}, {"ts": 1770333240000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 578.3, "quote_volume": 37.24252, "trades": 6, "taker_buy_volume": 410.7, "taker_buy_quote": 26.44908}, {"ts": 1770333300000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 32450.8, "quote_volume": 2090.66745, "trades": 29, "taker_buy_volume": 9661.5, "taker_buy_quote": 622.82665}, {"ts": 1770333360000, "open": 0.0644, "high": 0.0644, "low": 0.0642, "close": 0.0642, "volume": 18009.2, "quote_volume": 1157.94894, "trades": 20, "taker_buy_volume": 369.2, "taker_buy_quote": 23.70264}, {"ts": 1770333420000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 5850.2, "quote_volume": 375.96722, "trades": 10, "taker_buy_volume": 5725.3, "taker_buy_quote": 367.93615}, {"ts": 1770333480000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1597.0, "quote_volume": 102.6871, "trades": 4, "taker_buy_volume": 1597.0, "taker_buy_quote": 102.6871}, {"ts": 1770333540000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 14013.2, "quote_volume": 899.66448, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333600000, "open": 0.0641, "high": 0.0641, "low": 0.0639, "close": 0.0639, "volume": 5276.7, "quote_volume": 337.75748, "trades": 10, "taker_buy_volume": 1761.9, "taker_buy_quote": 112.93779}, {"ts": 1770333660000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 4349.9, "quote_volume": 277.76016, "trades": 9, "taker_buy_volume": 1285.1, "taker_buy_quote": 82.10599}, {"ts": 1770333720000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 5431.9, "quote_volume": 346.40602, "trades": 7, "taker_buy_volume": 2013.8, "taker_buy_quote": 128.48044}, {"ts": 1770333780000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0638, "volume": 6506.0, "quote_volume": 414.98383, "trades": 10, "taker_buy_volume": 2058.3, "taker_buy_quote": 131.33645}, {"ts": 1770333840000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 52050.3, "quote_volume": 3318.43097, "trades": 32, "taker_buy_volume": 4314.1, "taker_buy_quote": 275.41771}, {"ts": 1770333900000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 22656.5, "quote_volume": 1444.09167, "trades": 26, "taker_buy_volume": 14065.6, "taker_buy_quote": 896.76763}, {"ts": 1770333960000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 8111.4, "quote_volume": 517.30847, "trades": 13, "taker_buy_volume": 3241.4, "taker_buy_quote": 206.80132}, {"ts": 1770334020000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 124.1, "quote_volume": 7.91758, "trades": 1, "taker_buy_volume": 124.1, "taker_buy_quote": 7.91758}, {"ts": 1770334080000, "open": 0.0639, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 7707.2, "quote_volume": 492.92495, "trades": 10, "taker_buy_volume": 7707.2, "taker_buy_quote": 492.92495}, {"ts": 1770334140000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 279.2, "quote_volume": 17.89672, "trades": 2, "taker_buy_volume": 279.2, "taker_buy_quote": 17.89672}, {"ts": 1770334200000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 556.7, "quote_volume": 35.68447, "trades": 3, "taker_buy_volume": 121.8, "taker_buy_quote": 7.80738}, {"ts": 1770334260000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0643, "volume": 7871.9, "quote_volume": 505.3798, "trades": 7, "taker_buy_volume": 7752.0, "taker_buy_quote": 497.69421}, {"ts": 1770334320000, "open": 0.0643, "high": 0.0643, "low": 0.0641, "close": 0.0641, "volume": 677.4, "quote_volume": 43.4736, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334380000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 14661.9, "quote_volume": 938.33371, "trades": 25, "taker_buy_volume": 4891.9, "taker_buy_quote": 313.0816}, {"ts": 1770334440000, "open": 0.0639, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 2236.8, "quote_volume": 142.79401, "trades": 10, "taker_buy_volume": 118.7, "taker_buy_quote": 7.56119}, {"ts": 1770334500000, "open": 0.0637, "high": 0.0637, "low": 0.0634, "close": 0.0634, "volume": 53575.0, "quote_volume": 3399.63695, "trades": 52, "taker_buy_volume": 18393.4, "taker_buy_quote": 1166.24156}, {"ts": 1770334560000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 50073.2, "quote_volume": 3170.52204, "trades": 43, "taker_buy_volume": 7815.5, "taker_buy_quote": 495.12541}, {"ts": 1770334620000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 22326.1, "quote_volume": 1412.75634, "trades": 26, "taker_buy_volume": 18118.7, "taker_buy_quote": 1146.82072}, {"ts": 1770334680000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0634, "volume": 19922.9, "quote_volume": 1262.37118, "trades": 33, "taker_buy_volume": 8075.0, "taker_buy_quote": 511.95871}, {"ts": 1770334740000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 761.7, "quote_volume": 48.23959, "trades": 6, "taker_buy_volume": 480.4, "taker_buy_quote": 30.4333}, {"ts": 1770334800000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 3413.0, "quote_volume": 215.54034, "trades": 16, "taker_buy_volume": 2129.3, "taker_buy_quote": 134.51059}, {"ts": 1770334860000, "open": 0.0632, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 51623.4, "quote_volume": 3258.48539, "trades": 42, "taker_buy_volume": 15600.0, "taker_buy_quote": 985.47081}, {"ts": 1770334920000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 21279.7, "quote_volume": 1339.97143, "trades": 28, "taker_buy_volume": 6907.8, "taker_buy_quote": 435.20824}, {"ts": 1770334980000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 19014.8, "quote_volume": 1200.97489, "trades": 35, "taker_buy_volume": 16987.8, "taker_buy_quote": 1073.03095}, {"ts": 1770335040000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 907.7, "quote_volume": 57.27587, "trades": 6, "taker_buy_volume": 205.7, "taker_buy_quote": 12.97967}, {"ts": 1770335100000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 2118.0, "quote_volume": 133.7336, "trades": 16, "taker_buy_volume": 1496.3, "taker_buy_quote": 94.50433}, {"ts": 1770335160000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 3518.2, "quote_volume": 222.32964, "trades": 17, "taker_buy_volume": 872.0, "taker_buy_quote": 55.0898}, {"ts": 1770335220000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 623.2, "quote_volume": 39.38624, "trades": 6, "taker_buy_volume": 413.1, "taker_buy_quote": 26.10792}, {"ts": 1770335280000, "open": 0.0632, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 34832.6, "quote_volume": 2197.62663, "trades": 41, "taker_buy_volume": 11750.9, "taker_buy_quote": 741.27063}, {"ts": 1770335340000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 23554.4, "quote_volume": 1493.0178, "trades": 26, "taker_buy_volume": 21581.9, "taker_buy_quote": 1367.98915}, {"ts": 1770335400000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 405.7, "quote_volume": 25.64024, "trades": 3, "taker_buy_volume": 122.4, "taker_buy_quote": 7.73568}, {"ts": 1770335460000, "open": 0.0632, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 36186.8, "quote_volume": 2282.95765, "trades": 31, "taker_buy_volume": 12384.3, "taker_buy_quote": 781.03591}, {"ts": 1770335520000, "open": 0.063, "high": 0.063, "low": 0.0626, "close": 0.0626, "volume": 58273.0, "quote_volume": 3650.83096, "trades": 67, "taker_buy_volume": 14782.9, "taker_buy_quote": 926.4421}, {"ts": 1770335580000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 39145.5, "quote_volume": 2448.38217, "trades": 55, "taker_buy_volume": 19046.7, "taker_buy_quote": 1191.8266}, {"ts": 1770335640000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 2516.8, "quote_volume": 157.55168, "trades": 9, "taker_buy_volume": 2062.1, "taker_buy_quote": 129.08746}, {"ts": 1770335700000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 30346.3, "quote_volume": 1902.50147, "trades": 18, "taker_buy_volume": 28457.7, "taker_buy_quote": 1784.2505}, {"ts": 1770335760000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 31283.0, "quote_volume": 1958.38371, "trades": 26, "taker_buy_volume": 4493.0, "taker_buy_quote": 281.27411}, {"ts": 1770335820000, "open": 0.0627, "high": 0.0628, "low": 0.0625, "close": 0.0626, "volume": 49158.3, "quote_volume": 3081.45507, "trades": 57, "taker_buy_volume": 15416.3, "taker_buy_quote": 967.25894}, {"ts": 1770335880000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 13993.5, "quote_volume": 876.78866, "trades": 17, "taker_buy_volume": 5896.8, "taker_buy_quote": 369.71739}, {"ts": 1770335940000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 5454.5, "quote_volume": 342.18676, "trades": 13, "taker_buy_volume": 4674.2, "taker_buy_quote": 293.2291}, {"ts": 1770336000000, "open": 0.0629, "high": 0.0631, "low": 0.0628, "close": 0.0631, "volume": 13465.5, "quote_volume": 847.04203, "trades": 20, "taker_buy_volume": 4083.6, "taker_buy_quote": 257.07039}, {"ts": 1770336060000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 44693.5, "quote_volume": 2814.30423, "trades": 36, "taker_buy_volume": 17210.8, "taker_buy_quote": 1083.52584}, {"ts": 1770336120000, "open": 0.0629, "high": 0.0629, "low": 0.0626, "close": 0.0626, "volume": 22259.2, "quote_volume": 1396.63181, "trades": 38, "taker_buy_volume": 2675.2, "taker_buy_quote": 167.87454}, {"ts": 1770336180000, "open": 0.0627, "high": 0.0629, "low": 0.0621, "close": 0.0629, "volume": 114773.0, "quote_volume": 7187.6044, "trades": 135, "taker_buy_volume": 69620.2, "taker_buy_quote": 4368.24488}, {"ts": 1770336240000, "open": 0.0629, "high": 0.0629, "low": 0.0625, "close": 0.0625, "volume": 86810.8, "quote_volume": 5443.61907, "trades": 80, "taker_buy_volume": 26532.0, "taker_buy_quote": 1664.95226}, {"ts": 1770336300000, "open": 0.0625, "high": 0.0626, "low": 0.0619, "close": 0.062, "volume": 63510.8, "quote_volume": 3943.23515, "trades": 88, "taker_buy_volume": 33292.0, "taker_buy_quote": 2067.9414}, {"ts": 1770336360000, "open": 0.062, "high": 0.0623, "low": 0.0617, "close": 0.0623, "volume": 61267.0, "quote_volume": 3801.14773, "trades": 96, "taker_buy_volume": 41931.4, "taker_buy_quote": 2600.93774}, {"ts": 1770336420000, "open": 0.0623, "high": 0.0624, "low": 0.0619, "close": 0.0623, "volume": 37258.2, "quote_volume": 2316.77993, "trades": 90, "taker_buy_volume": 26632.9, "taker_buy_quote": 1656.51132}, {"ts": 1770336480000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0622, "volume": 45337.3, "quote_volume": 2818.77159, "trades": 56, "taker_buy_volume": 20917.8, "taker_buy_quote": 1300.23315}, {"ts": 1770336540000, "open": 0.0621, "high": 0.0621, "low": 0.0615, "close": 0.062, "volume": 109892.8, "quote_volume": 6777.46385, "trades": 115, "taker_buy_volume": 62229.9, "taker_buy_quote": 3839.73722}, {"ts": 1770336600000, "open": 0.0619, "high": 0.0622, "low": 0.0615, "close": 0.0617, "volume": 70202.7, "quote_volume": 4331.39137, "trades": 93, "taker_buy_volume": 33303.7, "taker_buy_quote": 2056.37489}, {"ts": 1770336660000, "open": 0.0616, "high": 0.0616, "low": 0.0611, "close": 0.0613, "volume": 87226.9, "quote_volume": 5346.19068, "trades": 127, "taker_buy_volume": 24705.1, "taker_buy_quote": 1516.28763}, {"ts": 1770336720000, "open": 0.0612, "high": 0.0616, "low": 0.0609, "close": 0.061, "volume": 126032.7, "quote_volume": 7709.13056, "trades": 160, "taker_buy_volume": 47951.6, "taker_buy_quote": 2936.34784}, {"ts": 1770336780000, "open": 0.061, "high": 0.0611, "low": 0.0598, "close": 0.0602, "volume": 625655.6, "quote_volume": 37688.72567, "trades": 515, "taker_buy_volume": 350567.0, "taker_buy_quote": 21127.33484}, {"ts": 1770336840000, "open": 0.0601, "high": 0.0601, "low": 0.0581, "close": 0.0589, "volume": 1367261.3, "quote_volume": 80773.23735, "trades": 1142, "taker_buy_volume": 699513.5, "taker_buy_quote": 41355.02877}, {"ts": 1770336900000, "open": 0.0588, "high": 0.0596, "low": 0.0583, "close": 0.0588, "volume": 541621.0, "quote_volume": 31917.12191, "trades": 520, "taker_buy_volume": 288231.4, "taker_buy_quote": 16986.94489}, {"ts": 1770336960000, "open": 0.0589, "high": 0.0593, "low": 0.0582, "close": 0.0591, "volume": 365996.8, "quote_volume": 21571.41021, "trades": 399, "taker_buy_volume": 214947.8, "taker_buy_quote": 12678.44585}, {"ts": 1770337020000, "open": 0.0591, "high": 0.0603, "low": 0.0591, "close": 0.0596, "volume": 317583.8, "quote_volume": 18989.48725, "trades": 375, "taker_buy_volume": 180862.5, "taker_buy_quote": 10812.97884}, {"ts": 1770337080000, "open": 0.0595, "high": 0.0597, "low": 0.0584, "close": 0.0588, "volume": 404397.1, "quote_volume": 23888.38008, "trades": 465, "taker_buy_volume": 182813.1, "taker_buy_quote": 10800.42802}, {"ts": 1770337140000, "open": 0.0588, "high": 0.059, "low": 0.0569, "close": 0.0573, "volume": 761972.5, "quote_volume": 44098.79609, "trades": 807, "taker_buy_volume": 301189.2, "taker_buy_quote": 17445.04029}, {"ts": 1770337200000, "open": 0.0571, "high": 0.0578, "low": 0.0566, "close": 0.0574, "volume": 646683.5, "quote_volume": 36993.77376, "trades": 758, "taker_buy_volume": 278555.6, "taker_buy_quote": 15945.04466}, {"ts": 1770337260000, "open": 0.0574, "high": 0.0589, "low": 0.0573, "close": 0.0585, "volume": 509596.4, "quote_volume": 29649.07336, "trades": 639, "taker_buy_volume": 281553.3, "taker_buy_quote": 16382.0543}, {"ts": 1770337320000, "open": 0.0585, "high": 0.0587, "low": 0.058, "close": 0.0586, "volume": 202089.4, "quote_volume": 11799.3576, "trades": 233, "taker_buy_volume": 119960.1, "taker_buy_quote": 7005.40502}, {"ts": 1770337380000, "open": 0.0587, "high": 0.059, "low": 0.0584, "close": 0.0586, "volume": 122621.9, "quote_volume": 7206.4403, "trades": 194, "taker_buy_volume": 55529.6, "taker_buy_quote": 3262.10728}, {"ts": 1770337440000, "open": 0.0586, "high": 0.059, "low": 0.0586, "close": 0.0588, "volume": 77119.5, "quote_volume": 4533.56944, "trades": 146, "taker_buy_volume": 41079.4, "taker_buy_quote": 2415.80218}, {"ts": 1770337500000, "open": 0.0589, "high": 0.059, "low": 0.0584, "close": 0.0588, "volume": 115665.0, "quote_volume": 6789.73035, "trades": 256, "taker_buy_volume": 52788.0, "taker_buy_quote": 3099.36709}, {"ts": 1770337560000, "open": 0.0589, "high": 0.0594, "low": 0.0588, "close": 0.0589, "volume": 64951.4, "quote_volume": 3839.23291, "trades": 145, "taker_buy_volume": 32909.8, "taker_buy_quote": 1944.28851}, {"ts": 1770337620000, "open": 0.0589, "high": 0.0593, "low": 0.0588, "close": 0.0592, "volume": 114113.1, "quote_volume": 6743.35519, "trades": 205, "taker_buy_volume": 45764.1, "taker_buy_quote": 2704.45772}, {"ts": 1770337680000, "open": 0.0592, "high": 0.0595, "low": 0.0588, "close": 0.059, "volume": 51555.1, "quote_volume": 3044.93608, "trades": 118, "taker_buy_volume": 23313.5, "taker_buy_quote": 1376.78422}, {"ts": 1770337740000, "open": 0.059, "high": 0.0595, "low": 0.059, "close": 0.0593, "volume": 37936.8, "quote_volume": 2251.31244, "trades": 112, "taker_buy_volume": 13062.5, "taker_buy_quote": 774.54993}, {"ts": 1770337800000, "open": 0.0593, "high": 0.0596, "low": 0.0592, "close": 0.0595, "volume": 44273.0, "quote_volume": 2629.04036, "trades": 95, "taker_buy_volume": 25240.8, "taker_buy_quote": 1498.59145}, {"ts": 1770337860000, "open": 0.0595, "high": 0.0602, "low": 0.0595, "close": 0.06, "volume": 55633.3, "quote_volume": 3336.07456, "trades": 135, "taker_buy_volume": 18884.5, "taker_buy_quote": 1132.0584}, {"ts": 1770337920000, "open": 0.0599, "high": 0.0599, "low": 0.0596, "close": 0.0598, "volume": 41009.6, "quote_volume": 2450.47378, "trades": 77, "taker_buy_volume": 20753.3, "taker_buy_quote": 1240.07554}, {"ts": 1770337980000, "open": 0.0597, "high": 0.0606, "low": 0.0597, "close": 0.0606, "volume": 49458.9, "quote_volume": 2981.4182, "trades": 119, "taker_buy_volume": 29134.0, "taker_buy_quote": 1756.26505}, {"ts": 1770338040000, "open": 0.0606, "high": 0.0617, "low": 0.0606, "close": 0.0616, "volume": 40903.6, "quote_volume": 2506.20329, "trades": 122, "taker_buy_volume": 18671.1, "taker_buy_quote": 1144.27901}, {"ts": 1770338100000, "open": 0.0616, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 34210.2, "quote_volume": 2111.88936, "trades": 75, "taker_buy_volume": 18137.5, "taker_buy_quote": 1120.47772}, {"ts": 1770338160000, "open": 0.0617, "high": 0.0619, "low": 0.0617, "close": 0.0619, "volume": 20611.9, "quote_volume": 1274.68176, "trades": 58, "taker_buy_volume": 11075.4, "taker_buy_quote": 685.10069}, {"ts": 1770338220000, "open": 0.0618, "high": 0.0623, "low": 0.0618, "close": 0.0622, "volume": 30473.5, "quote_volume": 1893.28933, "trades": 91, "taker_buy_volume": 18639.0, "taker_buy_quote": 1157.89694}, {"ts": 1770338280000, "open": 0.0622, "high": 0.0625, "low": 0.0621, "close": 0.0625, "volume": 117259.0, "quote_volume": 7299.13084, "trades": 142, "taker_buy_volume": 31118.3, "taker_buy_quote": 1938.86594}, {"ts": 1770338340000, "open": 0.0626, "high": 0.0629, "low": 0.0624, "close": 0.0624, "volume": 53617.7, "quote_volume": 3356.23458, "trades": 100, "taker_buy_volume": 20544.1, "taker_buy_quote": 1287.95806}, {"ts": 1770338400000, "open": 0.0624, "high": 0.0625, "low": 0.062, "close": 0.0621, "volume": 71105.7, "quote_volume": 4428.68861, "trades": 77, "taker_buy_volume": 39177.0, "taker_buy_quote": 2443.76436}, {"ts": 1770338460000, "open": 0.0621, "high": 0.0621, "low": 0.0617, "close": 0.0618, "volume": 107922.3, "quote_volume": 6661.25456, "trades": 68, "taker_buy_volume": 80944.4, "taker_buy_quote": 4995.61348}, {"ts": 1770338520000, "open": 0.0618, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 33456.9, "quote_volume": 2068.33114, "trades": 59, "taker_buy_volume": 21093.7, "taker_buy_quote": 1304.4258}, {"ts": 1770338580000, "open": 0.0618, "high": 0.0618, "low": 0.0616, "close": 0.0618, "volume": 24858.1, "quote_volume": 1533.88599, "trades": 57, "taker_buy_volume": 10854.0, "taker_buy_quote": 669.85688}, {"ts": 1770338640000, "open": 0.0619, "high": 0.062, "low": 0.0617, "close": 0.062, "volume": 19176.3, "quote_volume": 1186.61122, "trades": 55, "taker_buy_volume": 10120.4, "taker_buy_quote": 626.02353}, {"ts": 1770338700000, "open": 0.0619, "high": 0.0626, "low": 0.0619, "close": 0.0624, "volume": 95324.7, "quote_volume": 5944.86829, "trades": 180, "taker_buy_volume": 46985.6, "taker_buy_quote": 2930.63044}, {"ts": 1770338760000, "open": 0.0624, "high": 0.0624, "low": 0.0621, "close": 0.0621, "volume": 13879.3, "quote_volume": 864.59553, "trades": 28, "taker_buy_volume": 9470.6, "taker_buy_quote": 589.91739}, {"ts": 1770338820000, "open": 0.0621, "high": 0.0621, "low": 0.0619, "close": 0.0619, "volume": 19337.5, "quote_volume": 1198.09541, "trades": 34, "taker_buy_volume": 9225.2, "taker_buy_quote": 571.44938}, {"ts": 1770338880000, "open": 0.0618, "high": 0.0618, "low": 0.0615, "close": 0.0615, "volume": 15615.6, "quote_volume": 963.02378, "trades": 23, "taker_buy_volume": 3798.6, "taker_buy_quote": 233.90867}, {"ts": 1770338940000, "open": 0.0615, "high": 0.0617, "low": 0.0615, "close": 0.0617, "volume": 8692.9, "quote_volume": 535.41885, "trades": 39, "taker_buy_volume": 5337.9, "taker_buy_quote": 328.88173}, {"ts": 1770339000000, "open": 0.0618, "high": 0.0621, "low": 0.0618, "close": 0.0621, "volume": 82325.9, "quote_volume": 5107.16536, "trades": 98, "taker_buy_volume": 68113.5, "taker_buy_quote": 4227.89239}, {"ts": 1770339060000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 107527.0, "quote_volume": 6675.36586, "trades": 49, "taker_buy_volume": 87326.8, "taker_buy_quote": 5422.79324}, {"ts": 1770339120000, "open": 0.062, "high": 0.0621, "low": 0.0618, "close": 0.0619, "volume": 22056.2, "quote_volume": 1365.58581, "trades": 42, "taker_buy_volume": 16579.6, "taker_buy_quote": 1025.89292}, {"ts": 1770339180000, "open": 0.0619, "high": 0.0624, "low": 0.0618, "close": 0.0624, "volume": 13082.4, "quote_volume": 813.94844, "trades": 37, "taker_buy_volume": 4571.2, "taker_buy_quote": 284.35238}, {"ts": 1770339240000, "open": 0.0624, "high": 0.0624, "low": 0.0621, "close": 0.0623, "volume": 37799.3, "quote_volume": 2351.12289, "trades": 46, "taker_buy_volume": 21172.9, "taker_buy_quote": 1315.7784}, {"ts": 1770339300000, "open": 0.0623, "high": 0.0624, "low": 0.0618, "close": 0.0618, "volume": 63763.5, "quote_volume": 3953.8013, "trades": 73, "taker_buy_volume": 31693.1, "taker_buy_quote": 1965.04728}, {"ts": 1770339360000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 7460.9, "quote_volume": 460.85713, "trades": 23, "taker_buy_volume": 335.5, "taker_buy_quote": 20.7339}, {"ts": 1770339420000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 14764.4, "quote_volume": 910.86903, "trades": 48, "taker_buy_volume": 8806.3, "taker_buy_quote": 543.28294}, {"ts": 1770339480000, "open": 0.0617, "high": 0.0619, "low": 0.0617, "close": 0.0619, "volume": 11594.3, "quote_volume": 716.57434, "trades": 26, "taker_buy_volume": 9745.2, "taker_buy_quote": 602.23707}, {"ts": 1770339540000, "open": 0.0619, "high": 0.0619, "low": 0.0616, "close": 0.0616, "volume": 4094.7, "quote_volume": 253.20265, "trades": 23, "taker_buy_volume": 500.5, "taker_buy_quote": 30.9165}, {"ts": 1770339600000, "open": 0.0616, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 14835.5, "quote_volume": 914.62773, "trades": 18, "taker_buy_volume": 2566.1, "taker_buy_quote": 158.43997}, {"ts": 1770339660000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 6494.8, "quote_volume": 401.10973, "trades": 32, "taker_buy_volume": 3156.7, "taker_buy_quote": 194.85577}, {"ts": 1770339720000, "open": 0.0617, "high": 0.0618, "low": 0.0614, "close": 0.0614, "volume": 26835.2, "quote_volume": 1653.26196, "trades": 39, "taker_buy_volume": 19026.5, "taker_buy_quote": 1172.27261}, {"ts": 1770339780000, "open": 0.0614, "high": 0.0618, "low": 0.0614, "close": 0.0618, "volume": 7076.5, "quote_volume": 436.0304, "trades": 21, "taker_buy_volume": 4545.0, "taker_buy_quote": 279.84093}, {"ts": 1770339840000, "open": 0.0618, "high": 0.0622, "low": 0.0618, "close": 0.0622, "volume": 27424.4, "quote_volume": 1703.25272, "trades": 89, "taker_buy_volume": 16661.5, "taker_buy_quote": 1034.79089}, {"ts": 1770339900000, "open": 0.0622, "high": 0.0623, "low": 0.0619, "close": 0.0619, "volume": 10871.3, "quote_volume": 675.57189, "trades": 30, "taker_buy_volume": 962.4, "taker_buy_quote": 59.83324}, {"ts": 1770339960000, "open": 0.0619, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 11313.8, "quote_volume": 699.1677, "trades": 30, "taker_buy_volume": 691.1, "taker_buy_quote": 42.70139}, {"ts": 1770340020000, "open": 0.0619, "high": 0.0623, "low": 0.0619, "close": 0.0623, "volume": 16866.8, "quote_volume": 1046.48655, "trades": 38, "taker_buy_volume": 8842.3, "taker_buy_quote": 548.29449}, {"ts": 1770340080000, "open": 0.0623, "high": 0.0626, "low": 0.0622, "close": 0.0624, "volume": 84430.6, "quote_volume": 5267.86117, "trades": 77, "taker_buy_volume": 19178.2, "taker_buy_quote": 1198.20427}, {"ts": 1770340140000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 15912.3, "quote_volume": 995.84901, "trades": 34, "taker_buy_volume": 6797.7, "taker_buy_quote": 425.33131}, {"ts": 1770340200000, "open": 0.0625, "high": 0.0628, "low": 0.0624, "close": 0.0625, "volume": 55329.8, "quote_volume": 3460.1865, "trades": 90, "taker_buy_volume": 21005.9, "taker_buy_quote": 1313.99375}, {"ts": 1770340260000, "open": 0.0625, "high": 0.0629, "low": 0.0625, "close": 0.0629, "volume": 17778.3, "quote_volume": 1115.03714, "trades": 79, "taker_buy_volume": 12951.3, "taker_buy_quote": 812.37299}, {"ts": 1770340320000, "open": 0.0629, "high": 0.063, "low": 0.0625, "close": 0.0625, "volume": 14193.4, "quote_volume": 892.04618, "trades": 31, "taker_buy_volume": 3760.7, "taker_buy_quote": 236.57463}, {"ts": 1770340380000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 14779.2, "quote_volume": 923.02333, "trades": 22, "taker_buy_volume": 9529.9, "taker_buy_quote": 595.26592}, {"ts": 1770340440000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 38726.7, "quote_volume": 2420.00742, "trades": 75, "taker_buy_volume": 29450.4, "taker_buy_quote": 1840.47986}, {"ts": 1770340500000, "open": 0.0626, "high": 0.0628, "low": 0.0625, "close": 0.0628, "volume": 18660.3, "quote_volume": 1170.48881, "trades": 37, "taker_buy_volume": 13048.3, "taker_buy_quote": 818.29335}, {"ts": 1770340560000, "open": 0.0627, "high": 0.0627, "low": 0.0624, "close": 0.0626, "volume": 14705.3, "quote_volume": 918.85834, "trades": 35, "taker_buy_volume": 10905.8, "taker_buy_quote": 681.27612}, {"ts": 1770340620000, "open": 0.0627, "high": 0.063, "low": 0.0627, "close": 0.063, "volume": 10907.2, "quote_volume": 685.07193, "trades": 26, "taker_buy_volume": 6506.0, "taker_buy_quote": 408.55161}, {"ts": 1770340680000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 7577.9, "quote_volume": 476.32123, "trades": 18, "taker_buy_volume": 407.4, "taker_buy_quote": 25.62546}, {"ts": 1770340740000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 13626.7, "quote_volume": 853.93264, "trades": 25, "taker_buy_volume": 8920.9, "taker_buy_quote": 559.15714}, {"ts": 1770340800000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 15121.8, "quote_volume": 948.93936, "trades": 20, "taker_buy_volume": 904.3, "taker_buy_quote": 56.79004}, {"ts": 1770340860000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 14834.8, "quote_volume": 927.77301, "trades": 29, "taker_buy_volume": 3749.8, "taker_buy_quote": 234.38662}, {"ts": 1770340920000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 9159.7, "quote_volume": 573.65583, "trades": 21, "taker_buy_volume": 5378.6, "taker_buy_quote": 336.60922}, {"ts": 1770340980000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 4111.5, "quote_volume": 257.78933, "trades": 20, "taker_buy_volume": 2762.7, "taker_buy_quote": 173.24366}, {"ts": 1770341040000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 17311.0, "quote_volume": 1086.79901, "trades": 28, "taker_buy_volume": 11460.8, "taker_buy_quote": 719.43481}, {"ts": 1770341100000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 7048.4, "quote_volume": 441.95183, "trades": 29, "taker_buy_volume": 3471.3, "taker_buy_quote": 217.67844}, {"ts": 1770341160000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0627, "volume": 19663.9, "quote_volume": 1231.45735, "trades": 30, "taker_buy_volume": 5119.1, "taker_buy_quote": 320.45302}, {"ts": 1770341220000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0626, "volume": 16061.6, "quote_volume": 1007.79784, "trades": 20, "taker_buy_volume": 5550.4, "taker_buy_quote": 348.53563}, {"ts": 1770341280000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0627, "volume": 21830.1, "quote_volume": 1366.2867, "trades": 37, "taker_buy_volume": 12124.5, "taker_buy_quote": 758.98139}, {"ts": 1770341340000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 4809.6, "quote_volume": 301.18052, "trades": 17, "taker_buy_volume": 4281.7, "taker_buy_quote": 268.1096}, {"ts": 1770341400000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 13596.1, "quote_volume": 851.92431, "trades": 22, "taker_buy_volume": 9990.4, "taker_buy_quote": 626.1714}, {"ts": 1770341460000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 5012.3, "quote_volume": 313.88245, "trades": 23, "taker_buy_volume": 2506.3, "taker_buy_quote": 156.99465}, {"ts": 1770341520000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 13001.5, "quote_volume": 812.71513, "trades": 31, "taker_buy_volume": 7138.0, "taker_buy_quote": 446.36277}, {"ts": 1770341580000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 1496.8, "quote_volume": 93.62688, "trades": 13, "taker_buy_volume": 320.6, "taker_buy_quote": 20.05352}, {"ts": 1770341640000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 33623.6, "quote_volume": 2112.02237, "trades": 32, "taker_buy_volume": 25274.4, "taker_buy_quote": 1587.21434}, {"ts": 1770341700000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 19332.6, "quote_volume": 1214.03053, "trades": 45, "taker_buy_volume": 10000.1, "taker_buy_quote": 628.1496}, {"ts": 1770341760000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 15797.2, "quote_volume": 994.0342, "trades": 26, "taker_buy_volume": 2794.8, "taker_buy_quote": 176.0605}, {"ts": 1770341820000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 14412.9, "quote_volume": 904.38578, "trades": 21, "taker_buy_volume": 6572.4, "taker_buy_quote": 412.28194}, {"ts": 1770341880000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 2377.4, "quote_volume": 149.0789, "trades": 9, "taker_buy_volume": 399.6, "taker_buy_quote": 25.07084}, {"ts": 1770341940000, "open": 0.0627, "high": 0.0629, "low": 0.0626, "close": 0.0629, "volume": 2704.7, "quote_volume": 169.95628, "trades": 10, "taker_buy_volume": 2300.6, "taker_buy_quote": 144.63554}, {"ts": 1770342000000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 35024.4, "quote_volume": 2199.72872, "trades": 23, "taker_buy_volume": 2053.0, "taker_buy_quote": 129.11278}, {"ts": 1770342060000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 2063.2, "quote_volume": 129.76669, "trades": 11, "taker_buy_volume": 1646.1, "taker_buy_quote": 103.5311}, {"ts": 1770342120000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 6665.4, "quote_volume": 419.25366, "trades": 18, "taker_buy_volume": 4499.5, "taker_buy_quote": 283.01855}, {"ts": 1770342180000, "open": 0.0629, "high": 0.0633, "low": 0.0629, "close": 0.0633, "volume": 87343.3, "quote_volume": 5517.93653, "trades": 80, "taker_buy_volume": 42699.2, "taker_buy_quote": 2696.865}, {"ts": 1770342240000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 58032.9, "quote_volume": 3669.75273, "trades": 48, "taker_buy_volume": 42233.3, "taker_buy_quote": 2672.05508}, {"ts": 1770342300000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 19002.3, "quote_volume": 1199.90534, "trades": 34, "taker_buy_volume": 8420.6, "taker_buy_quote": 531.90123}, {"ts": 1770342360000, "open": 0.0631, "high": 0.0634, "low": 0.0631, "close": 0.0634, "volume": 19508.8, "quote_volume": 1233.80558, "trades": 19, "taker_buy_volume": 13698.1, "taker_buy_quote": 866.22072}, {"ts": 1770342420000, "open": 0.0634, "high": 0.0636, "low": 0.0634, "close": 0.0636, "volume": 10617.4, "quote_volume": 674.04253, "trades": 9, "taker_buy_volume": 7332.4, "taker_buy_quote": 465.77353}, {"ts": 1770342480000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0637, "volume": 20246.9, "quote_volume": 1290.79075, "trades": 32, "taker_buy_volume": 8098.9, "taker_buy_quote": 516.65239}, {"ts": 1770342540000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 800.5, "quote_volume": 50.92754, "trades": 6, "taker_buy_volume": 157.4, "taker_buy_quote": 10.02638}, {"ts": 1770342600000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 2859.8, "quote_volume": 181.96505, "trades": 8, "taker_buy_volume": 2145.0, "taker_buy_quote": 136.47225}, {"ts": 1770342660000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 2566.6, "quote_volume": 163.30762, "trades": 8, "taker_buy_volume": 2203.5, "taker_buy_quote": 140.21446}, {"ts": 1770342720000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 15789.2, "quote_volume": 1006.81855, "trades": 14, "taker_buy_volume": 8877.9, "taker_buy_quote": 566.41002}, {"ts": 1770342780000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 11119.1, "quote_volume": 708.20709, "trades": 12, "taker_buy_volume": 2076.6, "taker_buy_quote": 132.47134}, {"ts": 1770342840000, "open": 0.0638, "high": 0.064, "low": 0.0638, "close": 0.0639, "volume": 13279.8, "quote_volume": 848.63572, "trades": 11, "taker_buy_volume": 7756.8, "taker_buy_quote": 495.71602}, {"ts": 1770342900000, "open": 0.0639, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 10020.7, "quote_volume": 641.69333, "trades": 9, "taker_buy_volume": 7595.3, "taker_buy_quote": 486.67881}, {"ts": 1770342960000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0643, "volume": 26979.3, "quote_volume": 1733.27013, "trades": 40, "taker_buy_volume": 18173.1, "taker_buy_quote": 1167.20301}, {"ts": 1770343020000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 8630.8, "quote_volume": 553.9458, "trades": 10, "taker_buy_volume": 3285.0, "taker_buy_quote": 210.897}, {"ts": 1770343080000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 22384.3, "quote_volume": 1436.54631, "trades": 22, "taker_buy_volume": 6208.1, "taker_buy_quote": 398.56002}, {"ts": 1770343140000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 12023.4, "quote_volume": 773.04196, "trades": 6, "taker_buy_volume": 11902.1, "taker_buy_quote": 765.24237}, {"ts": 1770343200000, "open": 0.0643, "high": 0.0646, "low": 0.0643, "close": 0.0645, "volume": 25469.5, "quote_volume": 1640.43218, "trades": 24, "taker_buy_volume": 19910.6, "taker_buy_quote": 1281.9021}, {"ts": 1770343260000, "open": 0.0646, "high": 0.0648, "low": 0.0644, "close": 0.0648, "volume": 23933.3, "quote_volume": 1546.9385, "trades": 30, "taker_buy_volume": 15800.8, "taker_buy_quote": 1022.2859}, {"ts": 1770343320000, "open": 0.0648, "high": 0.0648, "low": 0.0645, "close": 0.0645, "volume": 5882.6, "quote_volume": 380.15617, "trades": 25, "taker_buy_volume": 1500.2, "taker_buy_quote": 97.04566}, {"ts": 1770343380000, "open": 0.0645, "high": 0.0645, "low": 0.0643, "close": 0.0643, "volume": 10608.2, "quote_volume": 682.18342, "trades": 13, "taker_buy_volume": 119.9, "taker_buy_quote": 7.70957}, {"ts": 1770343440000, "open": 0.0643, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 15345.5, "quote_volume": 988.90769, "trades": 15, "taker_buy_volume": 5519.1, "taker_buy_quote": 355.44559}, {"ts": 1770343500000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 14501.2, "quote_volume": 936.07599, "trades": 20, "taker_buy_volume": 8724.9, "taker_buy_quote": 563.50464}, {"ts": 1770343560000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 1165.1, "quote_volume": 74.9437, "trades": 8, "taker_buy_volume": 122.7, "taker_buy_quote": 7.88961}, {"ts": 1770343620000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 798.5, "quote_volume": 51.30399, "trades": 7, "taker_buy_volume": 279.3, "taker_buy_quote": 17.95899}, {"ts": 1770343680000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 3128.1, "quote_volume": 200.8979, "trades": 9, "taker_buy_volume": 2847.2, "taker_buy_quote": 182.86412}, {"ts": 1770343740000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 3285.0, "quote_volume": 211.2255, "trades": 2, "taker_buy_volume": 1642.5, "taker_buy_quote": 105.61275}, {"ts": 1770343800000, "open": 0.0643, "high": 0.0643, "low": 0.0641, "close": 0.0641, "volume": 11144.2, "quote_volume": 715.44946, "trades": 15, "taker_buy_volume": 2384.6, "taker_buy_quote": 153.28652}, {"ts": 1770343860000, "open": 0.0641, "high": 0.0641, "low": 0.0639, "close": 0.0639, "volume": 8779.6, "quote_volume": 561.67889, "trades": 14, "taker_buy_volume": 5150.0, "taker_buy_quote": 329.6952}, {"ts": 1770343920000, "open": 0.0639, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 34037.1, "quote_volume": 2173.20404, "trades": 28, "taker_buy_volume": 13983.9, "taker_buy_quote": 892.17282}, {"ts": 1770343980000, "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 49819.6, "quote_volume": 3166.01199, "trades": 35, "taker_buy_volume": 1707.0, "taker_buy_quote": 108.71125}, {"ts": 1770344040000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 19621.0, "quote_volume": 1246.19034, "trades": 25, "taker_buy_volume": 13190.7, "taker_buy_quote": 837.85396}, {"ts": 1770344100000, "open": 0.0636, "high": 0.0636, "low": 0.0634, "close": 0.0634, "volume": 28023.4, "quote_volume": 1777.24497, "trades": 25, "taker_buy_volume": 4320.8, "taker_buy_quote": 274.40822}, {"ts": 1770344160000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 2369.4, "quote_volume": 150.18031, "trades": 10, "taker_buy_volume": 1488.7, "taker_buy_quote": 94.42006}, {"ts": 1770344220000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3201.9, "quote_volume": 203.64084, "trades": 6, "taker_buy_volume": 3201.9, "taker_buy_quote": 203.64084}, {"ts": 1770344280000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 10601.4, "quote_volume": 674.15539, "trades": 14, "taker_buy_volume": 4940.9, "taker_buy_quote": 314.24124}, {"ts": 1770344340000, "open": 0.0635, "high": 0.0635, "low": 0.0632, "close": 0.0632, "volume": 38240.2, "quote_volume": 2427.07278, "trades": 38, "taker_buy_volume": 19406.0, "taker_buy_quote": 1231.54067}, {"ts": 1770344400000, "open": 0.0632, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 30470.5, "quote_volume": 1920.21931, "trades": 44, "taker_buy_volume": 5967.2, "taker_buy_quote": 376.05243}, {"ts": 1770344460000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 18675.5, "quote_volume": 1176.28837, "trades": 34, "taker_buy_volume": 3163.3, "taker_buy_quote": 199.11139}, {"ts": 1770344520000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 537.9, "quote_volume": 33.79373, "trades": 5, "taker_buy_volume": 159.5, "taker_buy_quote": 10.02067}, {"ts": 1770344580000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 38705.2, "quote_volume": 2425.47561, "trades": 44, "taker_buy_volume": 8369.2, "taker_buy_quote": 524.31063}, {"ts": 1770344640000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 29719.8, "quote_volume": 1863.43146, "trades": 30, "taker_buy_volume": 12661.2, "taker_buy_quote": 793.85724}, {"ts": 1770344700000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 12152.1, "quote_volume": 761.73208, "trades": 14, "taker_buy_volume": 9859.7, "taker_buy_quote": 618.02703}, {"ts": 1770344760000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 2213.4, "quote_volume": 138.78854, "trades": 6, "taker_buy_volume": 329.8, "taker_buy_quote": 20.68682}, {"ts": 1770344820000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 12786.7, "quote_volume": 801.74281, "trades": 20, "taker_buy_volume": 167.2, "taker_buy_quote": 10.50016}, {"ts": 1770344880000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 27092.7, "quote_volume": 1701.36108, "trades": 22, "taker_buy_volume": 23202.9, "taker_buy_quote": 1457.14212}, {"ts": 1770344940000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 16162.2, "quote_volume": 1014.98616, "trades": 6, "taker_buy_volume": 11362.2, "taker_buy_quote": 713.54616}, {"ts": 1770345000000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 40831.3, "quote_volume": 2570.04282, "trades": 22, "taker_buy_volume": 32950.1, "taker_buy_quote": 2074.39115}, {"ts": 1770345060000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 27403.1, "quote_volume": 1725.11034, "trades": 22, "taker_buy_volume": 15645.4, "taker_buy_quote": 984.37524}, {"ts": 1770345120000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 11323.0, "quote_volume": 712.22503, "trades": 6, "taker_buy_volume": 162.3, "taker_buy_quote": 10.217}, {"ts": 1770345180000, "open": 0.063, "high": 0.0633, "low": 0.063, "close": 0.0633, "volume": 34532.9, "quote_volume": 2180.26722, "trades": 19, "taker_buy_volume": 32976.3, "taker_buy_quote": 2081.73444}, {"ts": 1770345240000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 25834.2, "quote_volume": 1632.72973, "trades": 27, "taker_buy_volume": 8591.8, "taker_buy_quote": 543.01005}, {"ts": 1770345300000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 5095.9, "quote_volume": 321.55958, "trades": 15, "taker_buy_volume": 2201.0, "taker_buy_quote": 138.89139}, {"ts": 1770345360000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 17635.3, "quote_volume": 1114.2927, "trades": 38, "taker_buy_volume": 13636.0, "taker_buy_quote": 861.81635}, {"ts": 1770345420000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 18761.0, "quote_volume": 1185.70473, "trades": 9, "taker_buy_volume": 7597.6, "taker_buy_quote": 480.17785}, {"ts": 1770345480000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 1616.2, "quote_volume": 101.85718, "trades": 7, "taker_buy_volume": 1051.5, "taker_buy_quote": 66.25279}, {"ts": 1770345540000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 10025.1, "quote_volume": 633.03114, "trades": 20, "taker_buy_volume": 6049.8, "taker_buy_quote": 381.81437}, {"ts": 1770345600000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 11387.4, "quote_volume": 718.94904, "trades": 21, "taker_buy_volume": 1533.8, "taker_buy_quote": 96.78278}, {"ts": 1770345660000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 9264.0, "quote_volume": 584.5584, "trades": 16, "taker_buy_volume": 7260.6, "taker_buy_quote": 458.14386}, {"ts": 1770345720000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 361.7, "quote_volume": 22.82327, "trades": 3, "taker_buy_volume": 121.3, "taker_buy_quote": 7.65403}, {"ts": 1770345780000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 8123.6, "quote_volume": 513.56858, "trades": 15, "taker_buy_volume": 7598.8, "taker_buy_quote": 480.34874}, {"ts": 1770345840000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 19622.3, "quote_volume": 1242.20416, "trades": 23, "taker_buy_volume": 13424.9, "taker_buy_quote": 849.8915}, {"ts": 1770345900000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 1203.2, "quote_volume": 76.07175, "trades": 6, "taker_buy_volume": 749.1, "taker_buy_quote": 47.40949}, {"ts": 1770345960000, "open": 0.063, "high": 0.063, "low": 0.0627, "close": 0.0628, "volume": 26449.8, "quote_volume": 1661.15937, "trades": 24, "taker_buy_volume": 2084.6, "taker_buy_quote": 131.08634}, {"ts": 1770346020000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 3676.3, "quote_volume": 230.50401, "trades": 15, "taker_buy_volume": 2130.8, "taker_buy_quote": 133.60116}, {"ts": 1770346080000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 11167.3, "quote_volume": 699.07298, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346140000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 5783.0, "quote_volume": 362.70401, "trades": 5, "taker_buy_volume": 4140.5, "taker_buy_quote": 259.71926}, {"ts": 1770346200000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 22915.7, "quote_volume": 1440.68101, "trades": 45, "taker_buy_volume": 17421.0, "taker_buy_quote": 1095.06438}, {"ts": 1770346260000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0627, "volume": 6066.5, "quote_volume": 380.77443, "trades": 15, "taker_buy_volume": 993.8, "taker_buy_quote": 62.33536}, {"ts": 1770346320000, "open": 0.0626, "high": 0.0627, "low": 0.0624, "close": 0.0624, "volume": 8085.4, "quote_volume": 506.07472, "trades": 36, "taker_buy_volume": 3911.4, "taker_buy_quote": 244.89177}, {"ts": 1770346380000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 223.6, "quote_volume": 13.95264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346440000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1075.5, "quote_volume": 67.1112, "trades": 3, "taker_buy_volume": 956.4, "taker_buy_quote": 59.67936}, {"ts": 1770346500000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 5565.9, "quote_volume": 347.86875, "trades": 11, "taker_buy_volume": 3605.6, "taker_buy_quote": 225.35}, {"ts": 1770346560000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 786.0, "quote_volume": 49.00786, "trades": 6, "taker_buy_volume": 99.8, "taker_buy_quote": 6.21754}, {"ts": 1770346620000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 2534.9, "quote_volume": 158.25093, "trades": 6, "taker_buy_volume": 2414.2, "taker_buy_quote": 150.70718}, {"ts": 1770346680000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346740000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 326.0, "quote_volume": 20.375, "trades": 3, "taker_buy_volume": 84.0, "taker_buy_quote": 5.25}, {"ts": 1770346800000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 5280.1, "quote_volume": 330.39841, "trades": 28, "taker_buy_volume": 2054.4, "taker_buy_quote": 128.48154}, {"ts": 1770346860000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 3970.0, "quote_volume": 248.522, "trades": 14, "taker_buy_volume": 491.7, "taker_buy_quote": 30.78042}, {"ts": 1770346920000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 926.0, "quote_volume": 58.02044, "trades": 7, "taker_buy_volume": 278.6, "taker_buy_quote": 17.45635}, {"ts": 1770346980000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 4169.0, "quote_volume": 261.6489, "trades": 20, "taker_buy_volume": 2709.8, "taker_buy_quote": 170.01114}, {"ts": 1770347040000, "open": 0.063, "high": 0.0631, "low": 0.0628, "close": 0.0628, "volume": 33343.8, "quote_volume": 2098.66566, "trades": 31, "taker_buy_volume": 23351.0, "taker_buy_quote": 1470.93812}, {"ts": 1770347100000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1491.4, "quote_volume": 93.80906, "trades": 4, "taker_buy_volume": 827.3, "taker_buy_quote": 52.03717}, {"ts": 1770347160000, "open": 0.0628, "high": 0.0628, "low": 0.0626, "close": 0.0626, "volume": 3681.3, "quote_volume": 230.7814, "trades": 16, "taker_buy_volume": 240.2, "taker_buy_quote": 15.03652}, {"ts": 1770347220000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 363.0, "quote_volume": 22.7238, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347280000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 17581.4, "quote_volume": 1099.23856, "trades": 40, "taker_buy_volume": 12465.4, "taker_buy_quote": 779.2381}, {"ts": 1770347340000, "open": 0.0627, "high": 0.0627, "low": 0.0624, "close": 0.0624, "volume": 8972.7, "quote_volume": 561.28998, "trades": 23, "taker_buy_volume": 1436.4, "taker_buy_quote": 89.98979}, {"ts": 1770347400000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0622, "volume": 9201.2, "quote_volume": 573.18742, "trades": 15, "taker_buy_volume": 2603.5, "taker_buy_quote": 162.19805}, {"ts": 1770347460000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 13487.5, "quote_volume": 838.9225, "trades": 13, "taker_buy_volume": 239.2, "taker_buy_quote": 14.87824}, {"ts": 1770347520000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 11534.5, "quote_volume": 716.30444, "trades": 8, "taker_buy_volume": 123.8, "taker_buy_quote": 7.68798}, {"ts": 1770347580000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 8151.2, "quote_volume": 507.15749, "trades": 15, "taker_buy_volume": 6966.5, "taker_buy_quote": 433.43226}, {"ts": 1770347640000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 5403.0, "quote_volume": 335.69055, "trades": 9, "taker_buy_volume": 2584.0, "taker_buy_quote": 160.4664}, {"ts": 1770347700000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 991.4, "quote_volume": 61.66508, "trades": 7, "taker_buy_volume": 606.1, "taker_buy_quote": 37.69942}, {"ts": 1770347760000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 6784.7, "quote_volume": 422.00834, "trades": 30, "taker_buy_volume": 3767.4, "taker_buy_quote": 234.33228}, {"ts": 1770347820000, "open": 0.0622, "high": 0.0624, "low": 0.062, "close": 0.0623, "volume": 29543.8, "quote_volume": 1836.68248, "trades": 26, "taker_buy_volume": 2593.3, "taker_buy_quote": 161.77358}, {"ts": 1770347880000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 2077.0, "quote_volume": 129.34414, "trades": 12, "taker_buy_volume": 690.5, "taker_buy_quote": 43.01815}, {"ts": 1770347940000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 3331.2, "quote_volume": 206.89178, "trades": 13, "taker_buy_volume": 241.1, "taker_buy_quote": 14.98445}, {"ts": 1770348000000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 41643.9, "quote_volume": 2590.03535, "trades": 27, "taker_buy_volume": 27068.5, "taker_buy_quote": 1683.6607}, {"ts": 1770348060000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 6629.3, "quote_volume": 412.99306, "trades": 6, "taker_buy_volume": 6383.6, "taker_buy_quote": 397.69828}, {"ts": 1770348120000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 10606.8, "quote_volume": 658.71032, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348180000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 12924.0, "quote_volume": 801.288, "trades": 8, "taker_buy_volume": 2881.5, "taker_buy_quote": 178.653}, {"ts": 1770348240000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 6811.8, "quote_volume": 422.36713, "trades": 15, "taker_buy_volume": 2092.9, "taker_buy_quote": 129.79533}, {"ts": 1770348300000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 12160.0, "quote_volume": 752.704, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 61.9}, {"ts": 1770348360000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 47669.3, "quote_volume": 2949.80392, "trades": 27, "taker_buy_volume": 14810.1, "taker_buy_quote": 916.56149}, {"ts": 1770348420000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 17095.6, "quote_volume": 1059.82836, "trades": 16, "taker_buy_volume": 10102.1, "taker_buy_quote": 626.24348}, {"ts": 1770348480000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 2229.7, "quote_volume": 138.46437, "trades": 10, "taker_buy_volume": 1812.4, "taker_buy_quote": 112.55004}, {"ts": 1770348540000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 6109.9, "quote_volume": 380.11076, "trades": 14, "taker_buy_volume": 5483.4, "taker_buy_quote": 341.10093}, {"ts": 1770348600000, "open": 0.0623, "high": 0.0627, "low": 0.0623, "close": 0.0627, "volume": 1976.8, "quote_volume": 123.52758, "trades": 10, "taker_buy_volume": 1856.9, "taker_buy_quote": 116.05781}, {"ts": 1770348660000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 5402.1, "quote_volume": 338.17146, "trades": 39, "taker_buy_volume": 580.0, "taker_buy_quote": 36.308}, {"ts": 1770348720000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 8069.8, "quote_volume": 504.81949, "trades": 22, "taker_buy_volume": 827.3, "taker_buy_quote": 51.78898}, {"ts": 1770348780000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 13850.6, "quote_volume": 864.59801, "trades": 16, "taker_buy_volume": 2921.5, "taker_buy_quote": 182.58167}, {"ts": 1770348840000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 7174.5, "quote_volume": 447.6888, "trades": 9, "taker_buy_volume": 120.2, "taker_buy_quote": 7.50048}, {"ts": 1770348900000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 5815.1, "quote_volume": 362.87828, "trades": 7, "taker_buy_volume": 762.7, "taker_buy_quote": 47.60852}, {"ts": 1770348960000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 5417.1, "quote_volume": 339.11046, "trades": 19, "taker_buy_volume": 2833.8, "taker_buy_quote": 177.39588}, {"ts": 1770349020000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 3574.5, "quote_volume": 223.49819, "trades": 16, "taker_buy_volume": 429.9, "taker_buy_quote": 26.89953}, {"ts": 1770349080000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 933.5, "quote_volume": 58.2504, "trades": 4, "taker_buy_volume": 121.9, "taker_buy_quote": 7.60656}, {"ts": 1770349140000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1537.6, "quote_volume": 95.94624, "trades": 6, "taker_buy_volume": 444.8, "taker_buy_quote": 27.75552}, {"ts": 1770349200000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 617.8, "quote_volume": 38.55072, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349260000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1946.5, "quote_volume": 121.4616, "trades": 16, "taker_buy_volume": 241.8, "taker_buy_quote": 15.08832}, {"ts": 1770349320000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 854.9, "quote_volume": 53.34576, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349380000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 5355.1, "quote_volume": 333.8603, "trades": 10, "taker_buy_volume": 931.4, "taker_buy_quote": 58.02622}, {"ts": 1770349440000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 502.5, "quote_volume": 31.30575, "trades": 3, "taker_buy_volume": 256.8, "taker_buy_quote": 15.99864}, {"ts": 1770349500000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 121.7, "quote_volume": 7.58191, "trades": 1, "taker_buy_volume": 121.7, "taker_buy_quote": 7.58191}, {"ts": 1770349560000, "open": 0.0624, "high": 0.0625, "low": 0.0622, "close": 0.0622, "volume": 15655.4, "quote_volume": 975.85647, "trades": 32, "taker_buy_volume": 7154.1, "taker_buy_quote": 446.69172}, {"ts": 1770349620000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 11292.6, "quote_volume": 701.27046, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349680000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 9123.7, "quote_volume": 566.58177, "trades": 16, "taker_buy_volume": 1987.0, "taker_buy_quote": 123.3927}, {"ts": 1770349740000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0622, "volume": 24533.7, "quote_volume": 1526.10852, "trades": 31, "taker_buy_volume": 2641.4, "taker_buy_quote": 164.43799}, {"ts": 1770349800000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 96861.6, "quote_volume": 6025.75372, "trades": 54, "taker_buy_volume": 22548.6, "taker_buy_quote": 1403.66552}, {"ts": 1770349860000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 7702.2, "quote_volume": 478.61739, "trades": 28, "taker_buy_volume": 5694.2, "taker_buy_quote": 353.79019}, {"ts": 1770349920000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 7109.8, "quote_volume": 440.56504, "trades": 29, "taker_buy_volume": 3079.8, "taker_buy_quote": 190.74214}, {"ts": 1770349980000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 18186.4, "quote_volume": 1129.8386, "trades": 24, "taker_buy_volume": 16206.9, "taker_buy_quote": 1006.91165}, {"ts": 1770350040000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 20996.4, "quote_volume": 1304.00093, "trades": 36, "taker_buy_volume": 19125.3, "taker_buy_quote": 1187.80562}, {"ts": 1770350100000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 7086.3, "quote_volume": 440.02227, "trades": 14, "taker_buy_volume": 6295.8, "taker_buy_quote": 390.96918}, {"ts": 1770350160000, "open": 0.062, "high": 0.0623, "low": 0.062, "close": 0.0622, "volume": 36897.8, "quote_volume": 2294.42921, "trades": 66, "taker_buy_volume": 19024.7, "taker_buy_quote": 1182.76461}, {"ts": 1770350220000, "open": 0.0622, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 35831.1, "quote_volume": 2233.37325, "trades": 29, "taker_buy_volume": 33371.8, "taker_buy_quote": 2080.20772}, {"ts": 1770350280000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 2656.5, "quote_volume": 165.4388, "trades": 10, "taker_buy_volume": 1853.5, "taker_buy_quote": 115.45195}, {"ts": 1770350340000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 2877.6, "quote_volume": 179.1386, "trades": 6, "taker_buy_volume": 1519.8, "taker_buy_quote": 94.54766}, {"ts": 1770350400000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 24120.2, "quote_volume": 1500.27644, "trades": 9, "taker_buy_volume": 675.4, "taker_buy_quote": 42.00988}, {"ts": 1770350460000, "open": 0.0622, "high": 0.0622, "low": 0.062, "close": 0.0621, "volume": 4986.0, "quote_volume": 309.62734, "trades": 22, "taker_buy_volume": 2089.0, "taker_buy_quote": 129.7269}, {"ts": 1770350520000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 2368.1, "quote_volume": 147.05901, "trades": 9, "taker_buy_volume": 1562.3, "taker_buy_quote": 97.01883}, {"ts": 1770350580000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 17332.4, "quote_volume": 1078.05093, "trades": 20, "taker_buy_volume": 3565.1, "taker_buy_quote": 221.73733}, {"ts": 1770350640000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 1135.1, "quote_volume": 70.53853, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350700000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 1723.9, "quote_volume": 107.05419, "trades": 5, "taker_buy_volume": 1361.7, "taker_buy_quote": 84.56157}, {"ts": 1770350760000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 4823.8, "quote_volume": 300.50662, "trades": 10, "taker_buy_volume": 2895.9, "taker_buy_quote": 180.39845}, {"ts": 1770350820000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 646.8, "quote_volume": 40.23096, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350880000, "open": 0.0622, "high": 0.0622, "low": 0.062, "close": 0.062, "volume": 31372.2, "quote_volume": 1950.02643, "trades": 19, "taker_buy_volume": 247.3, "taker_buy_quote": 15.38206}, {"ts": 1770350940000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351000000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 2280.3, "quote_volume": 141.83466, "trades": 6, "taker_buy_volume": 1923.1, "taker_buy_quote": 119.61682}, {"ts": 1770351060000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 365.2, "quote_volume": 22.71544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351120000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 736.0, "quote_volume": 45.8528, "trades": 3, "taker_buy_volume": 617.0, "taker_buy_quote": 38.4391}, {"ts": 1770351180000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 4719.7, "quote_volume": 294.7526, "trades": 12, "taker_buy_volume": 790.7, "taker_buy_quote": 49.40268}, {"ts": 1770351240000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 3567.3, "quote_volume": 222.67441, "trades": 24, "taker_buy_volume": 1765.8, "taker_buy_quote": 110.18592}, {"ts": 1770351300000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 495.7, "quote_volume": 30.93168, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351360000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 320.6, "quote_volume": 20.05352, "trades": 3, "taker_buy_volume": 320.6, "taker_buy_quote": 20.05352}, {"ts": 1770351420000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 5348.1, "quote_volume": 335.06035, "trades": 12, "taker_buy_volume": 2692.9, "taker_buy_quote": 168.84483}, {"ts": 1770351480000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 15061.1, "quote_volume": 945.64854, "trades": 10, "taker_buy_volume": 10134.3, "taker_buy_quote": 636.43404}, {"ts": 1770351540000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 6653.1, "quote_volume": 418.17939, "trades": 7, "taker_buy_volume": 6653.1, "taker_buy_quote": 418.17939}, {"ts": 1770351600000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 677.1, "quote_volume": 42.52188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351660000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 9894.0, "quote_volume": 621.2022, "trades": 14, "taker_buy_volume": 678.5, "taker_buy_quote": 42.64948}, {"ts": 1770351720000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 16440.8, "quote_volume": 1034.9076, "trades": 22, "taker_buy_volume": 441.4, "taker_buy_quote": 27.77998}, {"ts": 1770351780000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 3409.7, "quote_volume": 214.47013, "trades": 4, "taker_buy_volume": 124.7, "taker_buy_quote": 7.84363}, {"ts": 1770351840000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 1679.3, "quote_volume": 105.91143, "trades": 13, "taker_buy_volume": 500.5, "taker_buy_quote": 31.52915}, {"ts": 1770351900000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 8225.4, "quote_volume": 519.87313, "trades": 17, "taker_buy_volume": 4557.2, "taker_buy_quote": 288.04289}, {"ts": 1770351960000, "open": 0.0632, "high": 0.0635, "low": 0.0632, "close": 0.0634, "volume": 5532.2, "quote_volume": 350.7475, "trades": 23, "taker_buy_volume": 2454.2, "taker_buy_quote": 155.76022}, {"ts": 1770352020000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1374.1, "quote_volume": 87.25535, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352080000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 6656.5, "quote_volume": 422.0221, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352140000, "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 2000.9, "quote_volume": 126.54032, "trades": 7, "taker_buy_volume": 278.0, "taker_buy_quote": 17.6252}, {"ts": 1770352200000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 653.7, "quote_volume": 41.2933, "trades": 5, "taker_buy_volume": 205.6, "taker_buy_quote": 12.99392}, {"ts": 1770352260000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 1068.8, "quote_volume": 67.35907, "trades": 10, "taker_buy_volume": 542.3, "taker_buy_quote": 34.1771}, {"ts": 1770352320000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 627.7, "quote_volume": 39.5451, "trades": 3, "taker_buy_volume": 506.8, "taker_buy_quote": 31.9284}, {"ts": 1770352380000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 1247.9, "quote_volume": 78.85139, "trades": 9, "taker_buy_volume": 440.9, "taker_buy_quote": 27.84899}, {"ts": 1770352440000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 644.9, "quote_volume": 40.78568, "trades": 5, "taker_buy_volume": 522.9, "taker_buy_quote": 33.07528}, {"ts": 1770352500000, "open": 0.0633, "high": 0.0633, "low": 0.063, "close": 0.063, "volume": 4170.1, "quote_volume": 263.21743, "trades": 16, "taker_buy_volume": 1362.7, "taker_buy_quote": 85.98637}, {"ts": 1770352560000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 4553.2, "quote_volume": 286.71408, "trades": 13, "taker_buy_volume": 3409.3, "taker_buy_quote": 214.72601}, {"ts": 1770352620000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 4533.2, "quote_volume": 285.5916, "trades": 13, "taker_buy_volume": 118.7, "taker_buy_quote": 7.4781}, {"ts": 1770352680000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 9782.9, "quote_volume": 616.3227, "trades": 11, "taker_buy_volume": 243.2, "taker_buy_quote": 15.3216}, {"ts": 1770352740000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 2290.5, "quote_volume": 144.09708, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352800000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 2144.0, "quote_volume": 134.8576, "trades": 6, "taker_buy_volume": 1571.6, "taker_buy_quote": 98.85364}, {"ts": 1770352860000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352920000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 2485.3, "quote_volume": 156.32537, "trades": 2, "taker_buy_volume": 842.8, "taker_buy_quote": 53.01212}, {"ts": 1770352980000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 19565.9, "quote_volume": 1230.69511, "trades": 6, "taker_buy_volume": 18162.6, "taker_buy_quote": 1142.42754}, {"ts": 1770353040000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353100000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1155.0, "quote_volume": 72.765, "trades": 3, "taker_buy_volume": 159.2, "taker_buy_quote": 10.0296}, {"ts": 1770353160000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 15018.9, "quote_volume": 947.3434, "trades": 15, "taker_buy_volume": 11158.9, "taker_buy_quote": 704.12659}, {"ts": 1770353220000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1685.4, "quote_volume": 106.34874, "trades": 5, "taker_buy_volume": 1439.1, "taker_buy_quote": 90.80721}, {"ts": 1770353280000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 24128.9, "quote_volume": 1523.0536, "trades": 22, "taker_buy_volume": 6287.0, "taker_buy_quote": 396.91046}, {"ts": 1770353340000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2188.6, "quote_volume": 138.53838, "trades": 6, "taker_buy_volume": 281.4, "taker_buy_quote": 17.81262}, {"ts": 1770353400000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 816.9, "quote_volume": 51.65727, "trades": 7, "taker_buy_volume": 206.5, "taker_buy_quote": 13.07145}, {"ts": 1770353460000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 450.0, "quote_volume": 28.47646, "trades": 4, "taker_buy_volume": 450.0, "taker_buy_quote": 28.47646}, {"ts": 1770353520000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 688.4, "quote_volume": 43.53925, "trades": 7, "taker_buy_volume": 119.3, "taker_buy_quote": 7.55169}, {"ts": 1770353580000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 883.3, "quote_volume": 55.82456, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353640000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353700000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 2461.9, "quote_volume": 155.79314, "trades": 6, "taker_buy_volume": 2010.6, "taker_buy_quote": 127.27098}, {"ts": 1770353760000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353820000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1642.5, "quote_volume": 103.97025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353880000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 257.9, "quote_volume": 16.32507, "trades": 1, "taker_buy_volume": 257.9, "taker_buy_quote": 16.32507}, {"ts": 1770353940000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354000000, "open": 0.0632, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 22661.4, "quote_volume": 1429.57975, "trades": 22, "taker_buy_volume": 4088.5, "taker_buy_quote": 258.11732}, {"ts": 1770354060000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 29761.6, "quote_volume": 1876.49557, "trades": 37, "taker_buy_volume": 3920.6, "taker_buy_quote": 247.37462}, {"ts": 1770354120000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 16872.8, "quote_volume": 1064.71446, "trades": 15, "taker_buy_volume": 10840.4, "taker_buy_quote": 684.02924}, {"ts": 1770354180000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 9993.0, "quote_volume": 631.64891, "trades": 17, "taker_buy_volume": 8634.7, "taker_buy_quote": 545.80435}, {"ts": 1770354240000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 2948.6, "quote_volume": 186.62166, "trades": 8, "taker_buy_volume": 1181.2, "taker_buy_quote": 74.75773}, {"ts": 1770354300000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 959.3, "quote_volume": 60.79154, "trades": 5, "taker_buy_volume": 959.3, "taker_buy_quote": 60.79154}, {"ts": 1770354360000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 16465.6, "quote_volume": 1046.24394, "trades": 20, "taker_buy_volume": 11797.9, "taker_buy_quote": 749.40632}, {"ts": 1770354420000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4265.0, "quote_volume": 271.254, "trades": 13, "taker_buy_volume": 1359.6, "taker_buy_quote": 86.47056}, {"ts": 1770354480000, "open": 0.0636, "high": 0.0636, "low": 0.0633, "close": 0.0633, "volume": 7104.8, "quote_volume": 451.11033, "trades": 20, "taker_buy_volume": 1764.6, "taker_buy_quote": 111.87564}, {"ts": 1770354540000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 563.3, "quote_volume": 35.6411, "trades": 4, "taker_buy_volume": 122.8, "taker_buy_quote": 7.77324}, {"ts": 1770354600000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 751.9, "quote_volume": 47.56749, "trades": 5, "taker_buy_volume": 474.1, "taker_buy_quote": 30.01053}, {"ts": 1770354660000, "open": 0.0633, "high": 0.0636, "low": 0.0633, "close": 0.0636, "volume": 35484.8, "quote_volume": 2252.76736, "trades": 33, "taker_buy_volume": 27089.5, "taker_buy_quote": 1719.66581}, {"ts": 1770354720000, "open": 0.0636, "high": 0.0638, "low": 0.0635, "close": 0.0638, "volume": 11913.8, "quote_volume": 759.53482, "trades": 33, "taker_buy_volume": 6141.0, "taker_buy_quote": 391.72548}, {"ts": 1770354780000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 8614.1, "quote_volume": 549.42231, "trades": 15, "taker_buy_volume": 1607.9, "taker_buy_quote": 102.65916}, {"ts": 1770354840000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 12684.9, "quote_volume": 809.35237, "trades": 19, "taker_buy_volume": 10366.0, "taker_buy_quote": 661.36649}, {"ts": 1770354900000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 5298.9, "quote_volume": 337.53993, "trades": 14, "taker_buy_volume": 4776.6, "taker_buy_quote": 304.26942}, {"ts": 1770354960000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 13488.9, "quote_volume": 856.92946, "trades": 20, "taker_buy_volume": 3914.2, "taker_buy_quote": 248.69212}, {"ts": 1770355020000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 2404.8, "quote_volume": 152.74114, "trades": 7, "taker_buy_volume": 1885.6, "taker_buy_quote": 119.74774}, {"ts": 1770355080000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 364.2, "quote_volume": 23.1267, "trades": 3, "taker_buy_volume": 123.1, "taker_buy_quote": 7.81685}, {"ts": 1770355140000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 315.1, "quote_volume": 20.0561, "trades": 2, "taker_buy_volume": 315.1, "taker_buy_quote": 20.0561}, {"ts": 1770355200000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1931.6, "quote_volume": 123.04292, "trades": 5, "taker_buy_volume": 123.6, "taker_buy_quote": 7.87332}, {"ts": 1770355260000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1089.3, "quote_volume": 69.38841, "trades": 3, "taker_buy_volume": 949.5, "taker_buy_quote": 60.48315}, {"ts": 1770355320000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 2295.4, "quote_volume": 146.21698, "trades": 5, "taker_buy_volume": 2171.8, "taker_buy_quote": 138.34366}, {"ts": 1770355380000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 8103.1, "quote_volume": 515.39355, "trades": 12, "taker_buy_volume": 2006.4, "taker_buy_quote": 127.64343}, {"ts": 1770355440000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355500000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 737.0, "quote_volume": 46.83656, "trades": 6, "taker_buy_volume": 370.6, "taker_buy_quote": 23.57016}, {"ts": 1770355560000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355620000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2184.3, "quote_volume": 138.48462, "trades": 10, "taker_buy_volume": 85.1, "taker_buy_quote": 5.39534}, {"ts": 1770355680000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0637, "volume": 2248.4, "quote_volume": 143.15024, "trades": 9, "taker_buy_volume": 2006.5, "taker_buy_quote": 127.74121}, {"ts": 1770355740000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 691.3, "quote_volume": 43.96668, "trades": 6, "taker_buy_volume": 84.8, "taker_buy_quote": 5.39328}, {"ts": 1770355800000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 8159.4, "quote_volume": 518.93784, "trades": 12, "taker_buy_volume": 205.3, "taker_buy_quote": 13.05708}, {"ts": 1770355860000, "open": 0.0636, "high": 0.0639, "low": 0.0636, "close": 0.0638, "volume": 4874.9, "quote_volume": 310.82895, "trades": 14, "taker_buy_volume": 4388.7, "taker_buy_quote": 279.80939}, {"ts": 1770355920000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 4581.4, "quote_volume": 292.50723, "trades": 17, "taker_buy_volume": 3051.3, "taker_buy_quote": 194.7857}, {"ts": 1770355980000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 3994.6, "quote_volume": 255.46254, "trades": 10, "taker_buy_volume": 3195.1, "taker_buy_quote": 204.30646}, {"ts": 1770356040000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 3325.8, "quote_volume": 212.61967, "trades": 13, "taker_buy_volume": 552.8, "taker_buy_quote": 35.33959}, {"ts": 1770356100000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 3812.4, "quote_volume": 243.9936, "trades": 8, "taker_buy_volume": 2143.4, "taker_buy_quote": 137.1776}, {"ts": 1770356160000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 12348.2, "quote_volume": 790.44705, "trades": 23, "taker_buy_volume": 4895.4, "taker_buy_quote": 313.39736}, {"ts": 1770356220000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 7740.4, "quote_volume": 495.78286, "trades": 12, "taker_buy_volume": 2567.9, "taker_buy_quote": 164.41436}, {"ts": 1770356280000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 4213.8, "quote_volume": 270.10458, "trades": 8, "taker_buy_volume": 277.1, "taker_buy_quote": 17.76211}, {"ts": 1770356340000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 156.2, "quote_volume": 10.02804, "trades": 1, "taker_buy_volume": 156.2, "taker_buy_quote": 10.02804}, {"ts": 1770356400000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 28009.0, "quote_volume": 1794.65005, "trades": 13, "taker_buy_volume": 20341.8, "taker_buy_quote": 1303.74513}, {"ts": 1770356460000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 2329.7, "quote_volume": 149.4451, "trades": 5, "taker_buy_volume": 2205.3, "taker_buy_quote": 141.47106}, {"ts": 1770356520000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 857.4, "quote_volume": 55.04508, "trades": 3, "taker_buy_volume": 701.2, "taker_buy_quote": 45.01704}, {"ts": 1770356580000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 3432.1, "quote_volume": 220.27727, "trades": 8, "taker_buy_volume": 1557.6, "taker_buy_quote": 99.99792}, {"ts": 1770356640000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 1763.1, "quote_volume": 113.16624, "trades": 5, "taker_buy_volume": 276.3, "taker_buy_quote": 17.73846}, {"ts": 1770356700000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356760000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 2585.1, "quote_volume": 165.927, "trades": 11, "taker_buy_volume": 2220.9, "taker_buy_quote": 142.58178}, {"ts": 1770356820000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356880000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 2090.1, "quote_volume": 134.01176, "trades": 6, "taker_buy_volume": 2090.1, "taker_buy_quote": 134.01176}, {"ts": 1770356940000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 650.5, "quote_volume": 41.70546, "trades": 6, "taker_buy_volume": 206.9, "taker_buy_quote": 13.26229}, {"ts": 1770357000000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 5854.2, "quote_volume": 376.36396, "trades": 13, "taker_buy_volume": 4043.7, "taker_buy_quote": 259.95722}, {"ts": 1770357060000, "open": 0.0643, "high": 0.0647, "low": 0.0643, "close": 0.0647, "volume": 14784.6, "quote_volume": 954.8595, "trades": 42, "taker_buy_volume": 13167.7, "taker_buy_quote": 850.51918}, {"ts": 1770357120000, "open": 0.0647, "high": 0.0648, "low": 0.0645, "close": 0.0645, "volume": 7593.7, "quote_volume": 490.56173, "trades": 18, "taker_buy_volume": 3125.3, "taker_buy_quote": 202.25833}, {"ts": 1770357180000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 670.5, "quote_volume": 43.30595, "trades": 5, "taker_buy_volume": 322.3, "taker_buy_quote": 20.81223}, {"ts": 1770357240000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 8988.8, "quote_volume": 581.26036, "trades": 27, "taker_buy_volume": 6846.5, "taker_buy_quote": 442.79235}, {"ts": 1770357300000, "open": 0.0646, "high": 0.0646, "low": 0.0643, "close": 0.0643, "volume": 2420.0, "quote_volume": 156.01777, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357360000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 400.0, "quote_volume": 25.74758, "trades": 4, "taker_buy_volume": 279.9, "taker_buy_quote": 18.01314}, {"ts": 1770357420000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 9199.2, "quote_volume": 592.23361, "trades": 8, "taker_buy_volume": 776.8, "taker_buy_quote": 50.02592}, {"ts": 1770357480000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 18822.5, "quote_volume": 1210.28675, "trades": 10, "taker_buy_volume": 996.0, "taker_buy_quote": 64.0428}, {"ts": 1770357540000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 176.4, "quote_volume": 11.34252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357600000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 6179.3, "quote_volume": 398.87672, "trades": 19, "taker_buy_volume": 5577.0, "taker_buy_quote": 360.04038}, {"ts": 1770357660000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 913.9, "quote_volume": 59.02554, "trades": 3, "taker_buy_volume": 789.9, "taker_buy_quote": 51.02754}, {"ts": 1770357720000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 13372.8, "quote_volume": 865.0786, "trades": 16, "taker_buy_volume": 12224.5, "taker_buy_quote": 790.85855}, {"ts": 1770357780000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 1524.6, "quote_volume": 98.58916, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 64.7}, {"ts": 1770357840000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357900000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357960000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1633.8, "quote_volume": 105.54348, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358020000, "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0648, "volume": 1127.5, "quote_volume": 72.96435, "trades": 5, "taker_buy_volume": 1127.5, "taker_buy_quote": 72.96435}, {"ts": 1770358080000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 2533.3, "quote_volume": 163.68788, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358140000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2881.5, "quote_volume": 186.1449, "trades": 3, "taker_buy_volume": 123.6, "taker_buy_quote": 7.98456}, {"ts": 1770358200000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 488.6, "quote_volume": 31.56356, "trades": 5, "taker_buy_volume": 121.1, "taker_buy_quote": 7.82306}, {"ts": 1770358260000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 15159.7, "quote_volume": 977.38854, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358320000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 5879.8, "quote_volume": 378.65912, "trades": 8, "taker_buy_volume": 2108.2, "taker_buy_quote": 135.76808}, {"ts": 1770358380000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 34764.7, "quote_volume": 2238.84668, "trades": 16, "taker_buy_volume": 7275.9, "taker_buy_quote": 468.56796}, {"ts": 1770358440000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 2888.0, "quote_volume": 186.276, "trades": 4, "taker_buy_volume": 1798.0, "taker_buy_quote": 115.971}, {"ts": 1770358500000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 875.8, "quote_volume": 56.40152, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358560000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 26310.7, "quote_volume": 1691.79027, "trades": 15, "taker_buy_volume": 278.3, "taker_buy_quote": 17.90695}, {"ts": 1770358620000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1041.3, "quote_volume": 66.95559, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358680000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 6985.3, "quote_volume": 449.15479, "trades": 5, "taker_buy_volume": 6985.3, "taker_buy_quote": 449.15479}, {"ts": 1770358740000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0642, "volume": 3290.0, "quote_volume": 211.54361, "trades": 5, "taker_buy_volume": 245.9, "taker_buy_quote": 15.83596}, {"ts": 1770358800000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 3863.7, "quote_volume": 248.12424, "trades": 6, "taker_buy_volume": 2101.1, "taker_buy_quote": 134.96532}, {"ts": 1770358860000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 12837.1, "quote_volume": 824.10181, "trades": 11, "taker_buy_volume": 9275.5, "taker_buy_quote": 595.47475}, {"ts": 1770358920000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 401.4, "quote_volume": 25.7976, "trades": 3, "taker_buy_volume": 401.4, "taker_buy_quote": 25.7976}, {"ts": 1770358980000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 2642.5, "quote_volume": 169.70013, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359040000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 11516.4, "quote_volume": 738.22533, "trades": 9, "taker_buy_volume": 121.6, "taker_buy_quote": 7.80672}, {"ts": 1770359100000, "open": 0.0641, "high": 0.0641, "low": 0.0639, "close": 0.064, "volume": 17586.5, "quote_volume": 1127.09259, "trades": 15, "taker_buy_volume": 1263.3, "taker_buy_quote": 80.8512}, {"ts": 1770359160000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2621.6, "quote_volume": 167.7824, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359220000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 10411.8, "quote_volume": 666.04392, "trades": 11, "taker_buy_volume": 5935.9, "taker_buy_quote": 379.8976}, {"ts": 1770359280000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 244.1, "quote_volume": 15.64681, "trades": 1, "taker_buy_volume": 244.1, "taker_buy_quote": 15.64681}, {"ts": 1770359340000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 279.2, "quote_volume": 17.89672, "trades": 2, "taker_buy_volume": 156.4, "taker_buy_quote": 10.02524}, {"ts": 1770359400000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 7677.2, "quote_volume": 491.38947, "trades": 13, "taker_buy_volume": 3285.0, "taker_buy_quote": 210.24}, {"ts": 1770359460000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 7252.6, "quote_volume": 465.43725, "trades": 12, "taker_buy_volume": 3691.2, "taker_buy_quote": 236.82301}, {"ts": 1770359520000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 1005.6, "quote_volume": 64.37066, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359580000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359640000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 20901.2, "quote_volume": 1333.93668, "trades": 22, "taker_buy_volume": 1902.4, "taker_buy_quote": 121.56336}, {"ts": 1770359700000, "open": 0.0639, "high": 0.0639, "low": 0.0636, "close": 0.0637, "volume": 18009.6, "quote_volume": 1148.6202, "trades": 27, "taker_buy_volume": 9099.1, "taker_buy_quote": 580.7178}, {"ts": 1770359760000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 10316.9, "quote_volume": 657.18653, "trades": 15, "taker_buy_volume": 7495.6, "taker_buy_quote": 477.46972}, {"ts": 1770359820000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 123.7, "quote_volume": 7.87969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359880000, "open": 0.0636, "high": 0.0636, "low": 0.0634, "close": 0.0635, "volume": 32055.4, "quote_volume": 2036.92825, "trades": 47, "taker_buy_volume": 12411.1, "taker_buy_quote": 789.32898}, {"ts": 1770359940000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360000000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 278.1, "quote_volume": 17.68716, "trades": 2, "taker_buy_volume": 157.7, "taker_buy_quote": 10.02972}, {"ts": 1770360060000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360120000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 7049.4, "quote_volume": 448.58819, "trades": 14, "taker_buy_volume": 2062.6, "taker_buy_quote": 131.38762}, {"ts": 1770360180000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 900.0, "quote_volume": 57.15, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360240000, "open": 0.0635, "high": 0.0635, "low": 0.0632, "close": 0.0633, "volume": 24407.5, "quote_volume": 1545.20882, "trades": 27, "taker_buy_volume": 8559.0, "taker_buy_quote": 541.59639}, {"ts": 1770360300000, "open": 0.0634, "high": 0.0636, "low": 0.0634, "close": 0.0634, "volume": 16508.1, "quote_volume": 1047.67092, "trades": 31, "taker_buy_volume": 13155.4, "taker_buy_quote": 834.84749}, {"ts": 1770360360000, "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 6842.3, "quote_volume": 432.51791, "trades": 24, "taker_buy_volume": 2142.5, "taker_buy_quote": 135.456}, {"ts": 1770360420000, "open": 0.0631, "high": 0.0634, "low": 0.0631, "close": 0.0633, "volume": 14066.0, "quote_volume": 890.70544, "trades": 30, "taker_buy_volume": 8827.6, "taker_buy_quote": 558.86962}, {"ts": 1770360480000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 18995.6, "quote_volume": 1201.28578, "trades": 22, "taker_buy_volume": 14910.2, "taker_buy_quote": 943.0885}, {"ts": 1770360540000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 7703.9, "quote_volume": 487.31559, "trades": 15, "taker_buy_volume": 1924.2, "taker_buy_quote": 121.78953}, {"ts": 1770360600000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 367.4, "quote_volume": 23.21968, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360660000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 436.8, "quote_volume": 27.64944, "trades": 3, "taker_buy_volume": 436.8, "taker_buy_quote": 27.64944}, {"ts": 1770360720000, "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 2776.2, "quote_volume": 175.60423, "trades": 11, "taker_buy_volume": 1765.8, "taker_buy_quote": 111.77514}, {"ts": 1770360780000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2927.5, "quote_volume": 184.72525, "trades": 5, "taker_buy_volume": 119.7, "taker_buy_quote": 7.55307}, {"ts": 1770360840000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1765.4, "quote_volume": 111.39674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360900000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 120.0, "quote_volume": 7.572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360960000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 272.5, "quote_volume": 17.19475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361020000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 21742.5, "quote_volume": 1374.03887, "trades": 22, "taker_buy_volume": 7131.5, "taker_buy_quote": 450.62367}, {"ts": 1770361080000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361140000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 22755.4, "quote_volume": 1432.65134, "trades": 47, "taker_buy_volume": 5471.3, "taker_buy_quote": 344.22232}, {"ts": 1770361200000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 6360.9, "quote_volume": 400.7367, "trades": 7, "taker_buy_volume": 4475.4, "taker_buy_quote": 281.9502}, {"ts": 1770361260000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 6113.7, "quote_volume": 384.53012, "trades": 14, "taker_buy_volume": 280.3, "taker_buy_quote": 17.60284}, {"ts": 1770361320000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 4611.0, "quote_volume": 290.0319, "trades": 5, "taker_buy_volume": 4368.0, "taker_buy_quote": 274.7472}, {"ts": 1770361380000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 670.9, "quote_volume": 42.13252, "trades": 6, "taker_buy_volume": 123.5, "taker_buy_quote": 7.7558}, {"ts": 1770361440000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 11650.3, "quote_volume": 732.13882, "trades": 10, "taker_buy_volume": 1762.1, "taker_buy_quote": 110.65988}, {"ts": 1770361500000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 834.2, "quote_volume": 52.38776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361560000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 470.7, "quote_volume": 29.60703, "trades": 2, "taker_buy_volume": 470.7, "taker_buy_quote": 29.60703}, {"ts": 1770361620000, "open": 0.0629, "high": 0.063, "low": 0.0627, "close": 0.0627, "volume": 36599.6, "quote_volume": 2300.91564, "trades": 21, "taker_buy_volume": 9129.9, "taker_buy_quote": 574.54128}, {"ts": 1770361680000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 7098.6, "quote_volume": 444.25154, "trades": 14, "taker_buy_volume": 5684.1, "taker_buy_quote": 355.82466}, {"ts": 1770361740000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 3700.1, "quote_volume": 230.90723, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361800000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 11193.7, "quote_volume": 699.60625, "trades": 12, "taker_buy_volume": 575.2, "taker_buy_quote": 35.95}, {"ts": 1770361860000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 8552.2, "quote_volume": 534.27131, "trades": 13, "taker_buy_volume": 1411.8, "taker_buy_quote": 88.2375}, {"ts": 1770361920000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 4873.6, "quote_volume": 304.5829, "trades": 7, "taker_buy_volume": 4702.6, "taker_buy_quote": 293.9125}, {"ts": 1770361980000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 294.8, "quote_volume": 18.425, "trades": 3, "taker_buy_volume": 86.5, "taker_buy_quote": 5.40625}, {"ts": 1770362040000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 1901.8, "quote_volume": 119.04404, "trades": 4, "taker_buy_volume": 1815.4, "taker_buy_quote": 113.6354}, {"ts": 1770362100000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 450.4, "quote_volume": 28.19504, "trades": 4, "taker_buy_volume": 79.8, "taker_buy_quote": 4.99548}, {"ts": 1770362160000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 119.2, "quote_volume": 7.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362220000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 26086.5, "quote_volume": 1630.21713, "trades": 24, "taker_buy_volume": 25715.7, "taker_buy_quote": 1607.05458}, {"ts": 1770362280000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 489.9, "quote_volume": 30.61875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362340000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362400000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 31517.3, "quote_volume": 1973.04107, "trades": 22, "taker_buy_volume": 6324.6, "taker_buy_quote": 395.97805}, {"ts": 1770362460000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 22189.8, "quote_volume": 1389.97332, "trades": 17, "taker_buy_volume": 8793.9, "taker_buy_quote": 551.37753}, {"ts": 1770362520000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 26604.1, "quote_volume": 1667.18878, "trades": 28, "taker_buy_volume": 7270.1, "taker_buy_quote": 455.14819}, {"ts": 1770362580000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 2505.4, "quote_volume": 157.31473, "trades": 6, "taker_buy_volume": 1885.9, "taker_buy_quote": 118.42254}, {"ts": 1770362640000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 590.9, "quote_volume": 36.99034, "trades": 4, "taker_buy_volume": 467.4, "taker_buy_quote": 29.25924}, {"ts": 1770362700000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362760000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 2121.5, "quote_volume": 133.19478, "trades": 5, "taker_buy_volume": 1882.0, "taker_buy_quote": 118.17813}, {"ts": 1770362820000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 42922.9, "quote_volume": 2697.98266, "trades": 18, "taker_buy_volume": 40001.5, "taker_buy_quote": 2514.51874}, {"ts": 1770362880000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 8481.7, "quote_volume": 533.41798, "trades": 12, "taker_buy_volume": 5865.8, "taker_buy_quote": 368.93469}, {"ts": 1770362940000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 290.9, "quote_volume": 18.29761, "trades": 3, "taker_buy_volume": 85.9, "taker_buy_quote": 5.40311}, {"ts": 1770363000000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 1648.9, "quote_volume": 103.87212, "trades": 12, "taker_buy_volume": 1438.2, "taker_buy_quote": 90.59802}, {"ts": 1770363060000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 1617.1, "quote_volume": 102.03045, "trades": 5, "taker_buy_volume": 1410.4, "taker_buy_quote": 88.98768}, {"ts": 1770363120000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 3146.2, "quote_volume": 198.79783, "trades": 13, "taker_buy_volume": 881.9, "taker_buy_quote": 55.7151}, {"ts": 1770363180000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 7024.2, "quote_volume": 443.92944, "trades": 8, "taker_buy_volume": 85.4, "taker_buy_quote": 5.39728}, {"ts": 1770363240000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363300000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1409.9, "quote_volume": 89.10568, "trades": 3, "taker_buy_volume": 85.4, "taker_buy_quote": 5.39728}, {"ts": 1770363360000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2005.5, "quote_volume": 126.94815, "trades": 9, "taker_buy_volume": 1714.7, "taker_buy_quote": 108.54051}, {"ts": 1770363420000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363480000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363540000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 327.8, "quote_volume": 20.71696, "trades": 3, "taker_buy_volume": 122.6, "taker_buy_quote": 7.74832}, {"ts": 1770363600000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 9542.0, "quote_volume": 603.70232, "trades": 12, "taker_buy_volume": 8008.4, "taker_buy_quote": 506.7788}, {"ts": 1770363660000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 8073.0, "quote_volume": 511.01235, "trades": 10, "taker_buy_volume": 7987.6, "taker_buy_quote": 505.60653}, {"ts": 1770363720000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 9150.0, "quote_volume": 579.97532, "trades": 18, "taker_buy_volume": 5670.4, "taker_buy_quote": 359.49484}, {"ts": 1770363780000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 4221.1, "quote_volume": 266.70695, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363840000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1484.5, "quote_volume": 93.8204, "trades": 4, "taker_buy_volume": 122.0, "taker_buy_quote": 7.7104}, {"ts": 1770363900000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2213.6, "quote_volume": 139.89952, "trades": 10, "taker_buy_volume": 1359.2, "taker_buy_quote": 85.90144}, {"ts": 1770363960000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0634, "volume": 38097.8, "quote_volume": 2415.47043, "trades": 27, "taker_buy_volume": 31807.4, "taker_buy_quote": 2016.65907}, {"ts": 1770364020000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364080000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364140000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 6873.6, "quote_volume": 435.0869, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364200000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 6144.3, "quote_volume": 387.65714, "trades": 14, "taker_buy_volume": 483.1, "taker_buy_quote": 30.45976}, {"ts": 1770364260000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 484.5, "quote_volume": 30.57195, "trades": 6, "taker_buy_volume": 361.8, "taker_buy_quote": 22.82958}, {"ts": 1770364320000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 9258.7, "quote_volume": 584.22397, "trades": 19, "taker_buy_volume": 5248.1, "taker_buy_quote": 331.15511}, {"ts": 1770364380000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 4276.5, "quote_volume": 270.2748, "trades": 9, "taker_buy_volume": 3787.3, "taker_buy_quote": 239.35736}, {"ts": 1770364440000, "open": 0.0632, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 844.8, "quote_volume": 53.28331, "trades": 7, "taker_buy_volume": 119.0, "taker_buy_quote": 7.497}, {"ts": 1770364500000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 819.0, "quote_volume": 51.6789, "trades": 4, "taker_buy_volume": 571.1, "taker_buy_quote": 36.03641}, {"ts": 1770364560000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1733.3, "quote_volume": 109.37123, "trades": 5, "taker_buy_volume": 1485.9, "taker_buy_quote": 93.76029}, {"ts": 1770364620000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 809.0, "quote_volume": 51.0479, "trades": 9, "taker_buy_volume": 326.0, "taker_buy_quote": 20.5706}, {"ts": 1770364680000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 119.4, "quote_volume": 7.5222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364740000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 300.2, "quote_volume": 18.90452, "trades": 3, "taker_buy_volume": 95.3, "taker_buy_quote": 6.0039}, {"ts": 1770364800000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1707.9, "quote_volume": 107.5977, "trades": 13, "taker_buy_volume": 488.7, "taker_buy_quote": 30.7881}, {"ts": 1770364860000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 4740.5, "quote_volume": 298.92443, "trades": 10, "taker_buy_volume": 246.2, "taker_buy_quote": 15.52296}, {"ts": 1770364920000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 8309.5, "quote_volume": 522.66755, "trades": 5, "taker_buy_volume": 121.5, "taker_buy_quote": 7.64235}, {"ts": 1770364980000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 10236.1, "quote_volume": 643.02782, "trades": 9, "taker_buy_volume": 370.5, "taker_buy_quote": 23.29198}, {"ts": 1770365040000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 29925.6, "quote_volume": 1877.48806, "trades": 17, "taker_buy_volume": 2254.3, "taker_buy_quote": 141.60679}, {"ts": 1770365100000, "open": 0.0629, "high": 0.0632, "low": 0.0629, "close": 0.0631, "volume": 47733.1, "quote_volume": 3011.36954, "trades": 40, "taker_buy_volume": 35697.5, "taker_buy_quote": 2251.30896}, {"ts": 1770365160000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 367.0, "quote_volume": 23.18209, "trades": 3, "taker_buy_volume": 123.1, "taker_buy_quote": 7.76761}, {"ts": 1770365220000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1608.2, "quote_volume": 101.63824, "trades": 5, "taker_buy_volume": 1239.0, "taker_buy_quote": 78.3048}, {"ts": 1770365280000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 10639.4, "quote_volume": 672.55861, "trades": 12, "taker_buy_volume": 1485.3, "taker_buy_quote": 93.89559}, {"ts": 1770365340000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 2035.0, "quote_volume": 128.60998, "trades": 4, "taker_buy_volume": 1890.3, "taker_buy_quote": 119.47941}, {"ts": 1770365400000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 13888.1, "quote_volume": 876.35142, "trades": 15, "taker_buy_volume": 5291.9, "taker_buy_quote": 333.91889}, {"ts": 1770365460000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 1324.3, "quote_volume": 83.66199, "trades": 7, "taker_buy_volume": 1109.0, "taker_buy_quote": 70.07656}, {"ts": 1770365520000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 30253.7, "quote_volume": 1909.03157, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365580000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1684.1, "quote_volume": 106.26671, "trades": 2, "taker_buy_volume": 1684.1, "taker_buy_quote": 106.26671}, {"ts": 1770365640000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 732.8, "quote_volume": 46.21531, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365700000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 17936.7, "quote_volume": 1130.0121, "trades": 10, "taker_buy_volume": 121.1, "taker_buy_quote": 7.6293}, {"ts": 1770365760000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 15911.9, "quote_volume": 1000.24936, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365820000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 6581.0, "quote_volume": 413.2068, "trades": 6, "taker_buy_volume": 122.4, "taker_buy_quote": 7.68672}, {"ts": 1770365880000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 7243.0, "quote_volume": 453.91284, "trades": 9, "taker_buy_volume": 121.5, "taker_buy_quote": 7.61805}, {"ts": 1770365940000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 56851.3, "quote_volume": 3556.59683, "trades": 36, "taker_buy_volume": 20125.7, "taker_buy_quote": 1259.78296}, {"ts": 1770366000000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 15573.2, "quote_volume": 977.03975, "trades": 20, "taker_buy_volume": 13808.8, "taker_buy_quote": 866.25981}, {"ts": 1770366060000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 3028.3, "quote_volume": 190.17724, "trades": 3, "taker_buy_volume": 3028.3, "taker_buy_quote": 190.17724}, {"ts": 1770366120000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 3295.6, "quote_volume": 206.63412, "trades": 6, "taker_buy_volume": 2478.0, "taker_buy_quote": 155.3706}, {"ts": 1770366180000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 2246.5, "quote_volume": 140.84356, "trades": 6, "taker_buy_volume": 123.7, "taker_buy_quote": 7.75599}, {"ts": 1770366240000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 246.5, "quote_volume": 15.40625, "trades": 2, "taker_buy_volume": 123.0, "taker_buy_quote": 7.6875}, {"ts": 1770366300000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 8341.7, "quote_volume": 522.74816, "trades": 21, "taker_buy_volume": 6194.8, "taker_buy_quote": 388.16714}, {"ts": 1770366360000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 326.3, "quote_volume": 20.49164, "trades": 4, "taker_buy_volume": 121.1, "taker_buy_quote": 7.60508}, {"ts": 1770366420000, "open": 0.0627, "high": 0.0628, "low": 0.0624, "close": 0.0625, "volume": 49137.9, "quote_volume": 3071.36214, "trades": 54, "taker_buy_volume": 3085.3, "taker_buy_quote": 192.90334}, {"ts": 1770366480000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 16425.5, "quote_volume": 1026.58169, "trades": 25, "taker_buy_volume": 234.6, "taker_buy_quote": 14.6625}, {"ts": 1770366540000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 16406.7, "quote_volume": 1023.354, "trades": 19, "taker_buy_volume": 10403.3, "taker_buy_quote": 649.16592}, {"ts": 1770366600000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 47173.1, "quote_volume": 2930.00125, "trades": 17, "taker_buy_volume": 35395.2, "taker_buy_quote": 2198.54492}, {"ts": 1770366660000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 17709.2, "quote_volume": 1101.51224, "trades": 37, "taker_buy_volume": 6058.8, "taker_buy_quote": 376.85736}, {"ts": 1770366720000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 607.5, "quote_volume": 37.84725, "trades": 5, "taker_buy_volume": 245.7, "taker_buy_quote": 15.30711}, {"ts": 1770366780000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 2086.4, "quote_volume": 129.61429, "trades": 8, "taker_buy_volume": 1239.0, "taker_buy_quote": 76.9419}, {"ts": 1770366840000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 483.8, "quote_volume": 30.04398, "trades": 4, "taker_buy_volume": 121.5, "taker_buy_quote": 7.54515}, {"ts": 1770366900000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 321.3, "quote_volume": 19.98486, "trades": 2, "taker_buy_volume": 321.3, "taker_buy_quote": 19.98486}, {"ts": 1770366960000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 5967.2, "quote_volume": 371.15984, "trades": 8, "taker_buy_volume": 5744.3, "taker_buy_quote": 357.29546}, {"ts": 1770367020000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 16872.6, "quote_volume": 1051.16298, "trades": 12, "taker_buy_volume": 16500.0, "taker_buy_quote": 1027.95}, {"ts": 1770367080000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2129.1, "quote_volume": 132.85584, "trades": 5, "taker_buy_volume": 1890.9, "taker_buy_quote": 117.99216}, {"ts": 1770367140000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1239.0, "quote_volume": 77.3136, "trades": 1, "taker_buy_volume": 1239.0, "taker_buy_quote": 77.3136}, {"ts": 1770367200000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 9248.3, "quote_volume": 577.08201, "trades": 19, "taker_buy_volume": 240.3, "taker_buy_quote": 14.99472}, {"ts": 1770367260000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 447.2, "quote_volume": 27.81584, "trades": 4, "taker_buy_volume": 207.9, "taker_buy_quote": 12.93138}, {"ts": 1770367320000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 326.4, "quote_volume": 20.30208, "trades": 3, "taker_buy_volume": 120.1, "taker_buy_quote": 7.47022}, {"ts": 1770367380000, "open": 0.0621, "high": 0.0622, "low": 0.062, "close": 0.0622, "volume": 72361.1, "quote_volume": 4491.26541, "trades": 56, "taker_buy_volume": 10862.2, "taker_buy_quote": 674.42164}, {"ts": 1770367440000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 21726.2, "quote_volume": 1352.28154, "trades": 29, "taker_buy_volume": 15559.7, "taker_buy_quote": 968.72524}, {"ts": 1770367500000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 24730.1, "quote_volume": 1539.97992, "trades": 31, "taker_buy_volume": 20334.6, "taker_buy_quote": 1266.49275}, {"ts": 1770367560000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 854.6, "quote_volume": 53.24158, "trades": 6, "taker_buy_volume": 488.0, "taker_buy_quote": 30.4024}, {"ts": 1770367620000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 597.2, "quote_volume": 37.26528, "trades": 3, "taker_buy_volume": 478.0, "taker_buy_quote": 29.8272}, {"ts": 1770367680000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 847.2, "quote_volume": 52.93778, "trades": 7, "taker_buy_volume": 122.2, "taker_buy_quote": 7.62528}, {"ts": 1770367740000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 3472.5, "quote_volume": 216.74125, "trades": 8, "taker_buy_volume": 84.0, "taker_buy_quote": 5.25}, {"ts": 1770367800000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 368.3, "quote_volume": 23.01875, "trades": 3, "taker_buy_volume": 244.3, "taker_buy_quote": 15.26875}, {"ts": 1770367860000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 1883.0, "quote_volume": 117.6875, "trades": 3, "taker_buy_volume": 1764.3, "taker_buy_quote": 110.26875}, {"ts": 1770367920000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 483.2, "quote_volume": 30.17571, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367980000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 12968.1, "quote_volume": 807.93707, "trades": 7, "taker_buy_volume": 239.4, "taker_buy_quote": 14.92668}, {"ts": 1770368040000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 242.1, "quote_volume": 15.10704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368100000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 240.2, "quote_volume": 14.98848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368160000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 120.2, "quote_volume": 7.48846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368220000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 158.2, "quote_volume": 9.85586, "trades": 1, "taker_buy_volume": 158.2, "taker_buy_quote": 9.85586}, {"ts": 1770368280000, "open": 0.0622, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 125549.9, "quote_volume": 7814.84812, "trades": 27, "taker_buy_volume": 75909.5, "taker_buy_quote": 4726.63692}, {"ts": 1770368340000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368400000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 124.1, "quote_volume": 7.73143, "trades": 2, "taker_buy_volume": 124.1, "taker_buy_quote": 7.73143}, {"ts": 1770368460000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 886.3, "quote_volume": 55.21649, "trades": 7, "taker_buy_volume": 86.7, "taker_buy_quote": 5.40141}, {"ts": 1770368520000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 209.3, "quote_volume": 13.03939, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368580000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 5849.9, "quote_volume": 363.86378, "trades": 13, "taker_buy_volume": 5435.5, "taker_buy_quote": 338.0881}, {"ts": 1770368640000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368700000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 416.3, "quote_volume": 25.89386, "trades": 4, "taker_buy_volume": 207.0, "taker_buy_quote": 12.8754}, {"ts": 1770368760000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 5608.5, "quote_volume": 349.40955, "trades": 7, "taker_buy_volume": 2185.4, "taker_buy_quote": 136.15042}, {"ts": 1770368820000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 414.7, "quote_volume": 25.79434, "trades": 4, "taker_buy_volume": 207.0, "taker_buy_quote": 12.8754}, {"ts": 1770368880000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 207.0, "quote_volume": 12.8754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368940000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 24810.5, "quote_volume": 1545.64259, "trades": 20, "taker_buy_volume": 22421.0, "taker_buy_quote": 1396.80722}, {"ts": 1770369000000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 1529.3, "quote_volume": 95.31434, "trades": 13, "taker_buy_volume": 992.0, "taker_buy_quote": 61.84055}, {"ts": 1770369060000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 4037.5, "quote_volume": 251.53625, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369120000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369180000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369240000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 29208.0, "quote_volume": 1821.20856, "trades": 20, "taker_buy_volume": 25380.4, "taker_buy_quote": 1582.3786}, {"ts": 1770369300000, "open": 0.0624, "high": 0.0624, "low": 0.0621, "close": 0.0623, "volume": 21400.4, "quote_volume": 1329.75113, "trades": 22, "taker_buy_volume": 2469.1, "taker_buy_quote": 153.87123}, {"ts": 1770369360000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1936.9, "quote_volume": 120.86256, "trades": 4, "taker_buy_volume": 575.6, "taker_buy_quote": 35.91744}, {"ts": 1770369420000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 243.0, "quote_volume": 15.1389, "trades": 3, "taker_buy_volume": 122.7, "taker_buy_quote": 7.64421}, {"ts": 1770369480000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 486.3, "quote_volume": 30.25978, "trades": 5, "taker_buy_volume": 122.2, "taker_buy_quote": 7.60084}, {"ts": 1770369540000, "open": 0.0622, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 2619.6, "quote_volume": 163.21402, "trades": 12, "taker_buy_volume": 2127.8, "taker_buy_quote": 132.56248}, {"ts": 1770369600000, "open": 0.0622, "high": 0.0624, "low": 0.0622, "close": 0.0624, "volume": 2754.9, "quote_volume": 171.62694, "trades": 6, "taker_buy_volume": 1885.0, "taker_buy_quote": 117.44742}, {"ts": 1770369660000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0622, "volume": 14457.0, "quote_volume": 899.51811, "trades": 27, "taker_buy_volume": 11693.7, "taker_buy_quote": 727.70719}, {"ts": 1770369720000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 3266.3, "quote_volume": 202.83723, "trades": 9, "taker_buy_volume": 1192.7, "taker_buy_quote": 74.06667}, {"ts": 1770369780000, "open": 0.0621, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 2821.6, "quote_volume": 175.63764, "trades": 6, "taker_buy_volume": 1767.3, "taker_buy_quote": 110.09031}, {"ts": 1770369840000, "open": 0.0622, "high": 0.0626, "low": 0.0622, "close": 0.0625, "volume": 37074.0, "quote_volume": 2314.97653, "trades": 38, "taker_buy_volume": 22559.6, "taker_buy_quote": 1409.17539}, {"ts": 1770369900000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 47391.2, "quote_volume": 2960.91361, "trades": 29, "taker_buy_volume": 7474.7, "taker_buy_quote": 467.16875}, {"ts": 1770369960000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 4458.6, "quote_volume": 278.21664, "trades": 31, "taker_buy_volume": 245.6, "taker_buy_quote": 15.32544}, {"ts": 1770370020000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 9076.8, "quote_volume": 567.47623, "trades": 11, "taker_buy_volume": 1763.3, "taker_buy_quote": 110.3705}, {"ts": 1770370080000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 2750.3, "quote_volume": 172.08602, "trades": 9, "taker_buy_volume": 358.8, "taker_buy_quote": 22.46088}, {"ts": 1770370140000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 3563.4, "quote_volume": 223.41613, "trades": 4, "taker_buy_volume": 3563.4, "taker_buy_quote": 223.41613}, {"ts": 1770370200000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370260000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 118.8, "quote_volume": 7.46064, "trades": 2, "taker_buy_volume": 118.8, "taker_buy_quote": 7.46064}, {"ts": 1770370320000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 3651.6, "quote_volume": 229.86224, "trades": 9, "taker_buy_volume": 1766.0, "taker_buy_quote": 111.258}, {"ts": 1770370380000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3737.5, "quote_volume": 236.21, "trades": 9, "taker_buy_volume": 292.5, "taker_buy_quote": 18.486}, {"ts": 1770370440000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 366.0, "quote_volume": 23.1312, "trades": 3, "taker_buy_volume": 123.9, "taker_buy_quote": 7.83048}, {"ts": 1770370500000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 13211.5, "quote_volume": 837.56512, "trades": 11, "taker_buy_volume": 5898.5, "taker_buy_quote": 373.95645}, {"ts": 1770370560000, "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 13587.1, "quote_volume": 860.01649, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370620000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2259.4, "quote_volume": 142.79408, "trades": 7, "taker_buy_volume": 2014.4, "taker_buy_quote": 127.31008}, {"ts": 1770370680000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 654.3, "quote_volume": 41.35176, "trades": 8, "taker_buy_volume": 120.1, "taker_buy_quote": 7.59032}, {"ts": 1770370740000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 24659.8, "quote_volume": 1559.51526, "trades": 21, "taker_buy_volume": 11051.9, "taker_buy_quote": 699.49598}, {"ts": 1770370800000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 364.0, "quote_volume": 23.0048, "trades": 3, "taker_buy_volume": 122.1, "taker_buy_quote": 7.71672}, {"ts": 1770370860000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 119.1, "quote_volume": 7.52712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370920000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 6961.0, "quote_volume": 439.18344, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370980000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 7797.8, "quote_volume": 492.98521, "trades": 5, "taker_buy_volume": 6155.3, "taker_buy_quote": 389.01496}, {"ts": 1770371040000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 7264.8, "quote_volume": 460.7648, "trades": 3, "taker_buy_volume": 7264.8, "taker_buy_quote": 460.7648}, {"ts": 1770371100000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 724.8, "quote_volume": 45.98853, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371160000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1875.2, "quote_volume": 118.70016, "trades": 5, "taker_buy_volume": 1753.1, "taker_buy_quote": 110.97123}, {"ts": 1770371220000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 11092.5, "quote_volume": 701.92788, "trades": 9, "taker_buy_volume": 7341.0, "taker_buy_quote": 464.83308}, {"ts": 1770371280000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 19329.6, "quote_volume": 1231.29552, "trades": 24, "taker_buy_volume": 15454.3, "taker_buy_quote": 984.43891}, {"ts": 1770371340000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 7009.5, "quote_volume": 447.19485, "trades": 13, "taker_buy_volume": 6897.0, "taker_buy_quote": 440.0286}, {"ts": 1770371400000, "open": 0.0638, "high": 0.0638, "low": 0.0636, "close": 0.0636, "volume": 29484.1, "quote_volume": 1877.39989, "trades": 44, "taker_buy_volume": 3529.5, "taker_buy_quote": 224.84117}, {"ts": 1770371460000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 18602.2, "quote_volume": 1184.96014, "trades": 15, "taker_buy_volume": 18002.0, "taker_buy_quote": 1146.7274}, {"ts": 1770371520000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 124.3, "quote_volume": 7.91791, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371580000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 2686.7, "quote_volume": 171.14279, "trades": 11, "taker_buy_volume": 369.2, "taker_buy_quote": 23.51804}, {"ts": 1770371640000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 8002.5, "quote_volume": 510.93767, "trades": 9, "taker_buy_volume": 7632.3, "taker_buy_quote": 487.35593}, {"ts": 1770371700000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371760000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 2129.7, "quote_volume": 135.44892, "trades": 5, "taker_buy_volume": 120.2, "taker_buy_quote": 7.64472}, {"ts": 1770371820000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 2498.7, "quote_volume": 158.88075, "trades": 8, "taker_buy_volume": 1766.4, "taker_buy_quote": 112.34304}, {"ts": 1770371880000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371940000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 210.0, "quote_volume": 13.335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372000000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372060000, "open": 0.0635, "high": 0.0637, "low": 0.0634, "close": 0.0637, "volume": 41266.3, "quote_volume": 2620.28173, "trades": 32, "taker_buy_volume": 35430.6, "taker_buy_quote": 2250.00679}, {"ts": 1770372120000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 2841.2, "quote_volume": 180.71267, "trades": 12, "taker_buy_volume": 123.6, "taker_buy_quote": 7.86096}, {"ts": 1770372180000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 16397.4, "quote_volume": 1041.2349, "trades": 9, "taker_buy_volume": 16153.5, "taker_buy_quote": 1025.74725}, {"ts": 1770372240000, "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0635, "volume": 42057.4, "quote_volume": 2671.1622, "trades": 31, "taker_buy_volume": 3406.5, "taker_buy_quote": 216.81765}, {"ts": 1770372300000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 13048.6, "quote_volume": 828.5861, "trades": 10, "taker_buy_volume": 9925.4, "taker_buy_quote": 630.2629}, {"ts": 1770372360000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 120.1, "quote_volume": 7.62635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372420000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1870.6, "quote_volume": 118.7831, "trades": 4, "taker_buy_volume": 228.1, "taker_buy_quote": 14.48435}, {"ts": 1770372480000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 2255.7, "quote_volume": 143.41354, "trades": 7, "taker_buy_volume": 2012.8, "taker_buy_quote": 127.98939}, {"ts": 1770372540000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 860.2, "quote_volume": 54.70872, "trades": 5, "taker_buy_volume": 121.9, "taker_buy_quote": 7.75284}, {"ts": 1770372600000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 586.1, "quote_volume": 37.32235, "trades": 6, "taker_buy_volume": 223.4, "taker_buy_quote": 14.23058}, {"ts": 1770372660000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 2023.8, "quote_volume": 128.71368, "trades": 6, "taker_buy_volume": 2023.8, "taker_buy_quote": 128.71368}, {"ts": 1770372720000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 13958.9, "quote_volume": 885.00633, "trades": 9, "taker_buy_volume": 122.3, "taker_buy_quote": 7.75382}, {"ts": 1770372780000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3004.4, "quote_volume": 190.47896, "trades": 3, "taker_buy_volume": 1765.4, "taker_buy_quote": 111.92636}, {"ts": 1770372840000, "open": 0.0634, "high": 0.0636, "low": 0.0634, "close": 0.0636, "volume": 27189.8, "quote_volume": 1728.03432, "trades": 12, "taker_buy_volume": 27189.8, "taker_buy_quote": 1728.03432}, {"ts": 1770372900000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 5605.1, "quote_volume": 356.49639, "trades": 3, "taker_buy_volume": 5605.1, "taker_buy_quote": 356.49639}, {"ts": 1770372960000, "open": 0.0638, "high": 0.064, "low": 0.0638, "close": 0.064, "volume": 13530.2, "quote_volume": 865.29836, "trades": 19, "taker_buy_volume": 2180.3, "taker_buy_quote": 139.32956}, {"ts": 1770373020000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 826.8, "quote_volume": 52.87383, "trades": 8, "taker_buy_volume": 413.5, "taker_buy_quote": 26.44338}, {"ts": 1770373080000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 537.5, "quote_volume": 34.4, "trades": 7, "taker_buy_volume": 207.8, "taker_buy_quote": 13.2992}, {"ts": 1770373140000, "open": 0.064, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 17368.5, "quote_volume": 1113.59436, "trades": 29, "taker_buy_volume": 9224.3, "taker_buy_quote": 591.57198}, {"ts": 1770373200000, "open": 0.0641, "high": 0.0645, "low": 0.0641, "close": 0.0644, "volume": 27791.1, "quote_volume": 1789.76993, "trades": 35, "taker_buy_volume": 24022.2, "taker_buy_quote": 1547.27794}, {"ts": 1770373260000, "open": 0.0643, "high": 0.0643, "low": 0.064, "close": 0.0641, "volume": 13108.3, "quote_volume": 840.94222, "trades": 32, "taker_buy_volume": 6390.9, "taker_buy_quote": 410.0212}, {"ts": 1770373320000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1487.2, "quote_volume": 95.32952, "trades": 3, "taker_buy_volume": 124.9, "taker_buy_quote": 8.00609}, {"ts": 1770373380000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 941.0, "quote_volume": 60.3181, "trades": 1, "taker_buy_volume": 941.0, "taker_buy_quote": 60.3181}, {"ts": 1770373440000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 3024.0, "quote_volume": 193.536, "trades": 7, "taker_buy_volume": 359.3, "taker_buy_quote": 22.9952}, {"ts": 1770373500000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 368.6, "quote_volume": 23.62726, "trades": 4, "taker_buy_volume": 245.1, "taker_buy_quote": 15.71091}, {"ts": 1770373560000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 11099.5, "quote_volume": 712.59768, "trades": 7, "taker_buy_volume": 218.3, "taker_buy_quote": 14.02464}, {"ts": 1770373620000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0643, "volume": 15970.8, "quote_volume": 1027.66867, "trades": 16, "taker_buy_volume": 9473.8, "taker_buy_quote": 609.93224}, {"ts": 1770373680000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1382.4, "quote_volume": 88.88832, "trades": 9, "taker_buy_volume": 766.5, "taker_buy_quote": 49.28595}, {"ts": 1770373740000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 5400.0, "quote_volume": 346.68, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373800000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 2558.8, "quote_volume": 164.28697, "trades": 5, "taker_buy_volume": 2438.9, "taker_buy_quote": 156.58939}, {"ts": 1770373860000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2194.0, "quote_volume": 141.0742, "trades": 4, "taker_buy_volume": 1766.2, "taker_buy_quote": 113.56666}, {"ts": 1770373920000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 3248.5, "quote_volume": 208.89086, "trades": 5, "taker_buy_volume": 3125.4, "taker_buy_quote": 200.96322}, {"ts": 1770373980000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 10758.5, "quote_volume": 692.8474, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374040000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 4678.4, "quote_volume": 301.16705, "trades": 13, "taker_buy_volume": 3778.1, "taker_buy_quote": 243.21671}, {"ts": 1770374100000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 11928.0, "quote_volume": 769.33926, "trades": 20, "taker_buy_volume": 659.6, "taker_buy_quote": 42.53584}, {"ts": 1770374160000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 331.6, "quote_volume": 21.3882, "trades": 3, "taker_buy_volume": 124.7, "taker_buy_quote": 8.04315}, {"ts": 1770374220000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 11252.7, "quote_volume": 724.69419, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374280000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 2102.1, "quote_volume": 135.55625, "trades": 7, "taker_buy_volume": 1893.5, "taker_buy_quote": 122.11403}, {"ts": 1770374340000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374400000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 815.2, "quote_volume": 52.44574, "trades": 4, "taker_buy_volume": 83.6, "taker_buy_quote": 5.38384}, {"ts": 1770374460000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1726.3, "quote_volume": 111.17372, "trades": 2, "taker_buy_volume": 1642.5, "taker_buy_quote": 105.777}, {"ts": 1770374520000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374580000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 443.7, "quote_volume": 28.61865, "trades": 4, "taker_buy_volume": 203.4, "taker_buy_quote": 13.1193}, {"ts": 1770374640000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374700000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 369.1, "quote_volume": 23.80695, "trades": 3, "taker_buy_volume": 124.0, "taker_buy_quote": 7.998}, {"ts": 1770374760000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 121.3, "quote_volume": 7.82385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374820000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 247.6, "quote_volume": 15.94544, "trades": 2, "taker_buy_volume": 122.9, "taker_buy_quote": 7.91476}, {"ts": 1770374880000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374940000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375000000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375060000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 241.5, "quote_volume": 15.52845, "trades": 2, "taker_buy_volume": 118.8, "taker_buy_quote": 7.63884}, {"ts": 1770375120000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 73420.0, "quote_volume": 4734.10598, "trades": 23, "taker_buy_volume": 68135.4, "taker_buy_quote": 4393.60155}, {"ts": 1770375180000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375240000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 2007.2, "quote_volume": 129.4644, "trades": 5, "taker_buy_volume": 1883.9, "taker_buy_quote": 121.51155}, {"ts": 1770375300000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 11687.9, "quote_volume": 754.46632, "trades": 8, "taker_buy_volume": 5619.5, "taker_buy_quote": 363.0197}, {"ts": 1770375360000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 29779.3, "quote_volume": 1920.86312, "trades": 20, "taker_buy_volume": 14205.6, "taker_buy_quote": 916.33519}, {"ts": 1770375420000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 3898.5, "quote_volume": 251.80638, "trades": 8, "taker_buy_volume": 242.5, "taker_buy_quote": 15.64125}, {"ts": 1770375480000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375540000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375600000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 11371.9, "quote_volume": 732.38259, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375660000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 534.3, "quote_volume": 34.38832, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375720000, "open": 0.0643, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 3561.4, "quote_volume": 229.4758, "trades": 12, "taker_buy_volume": 3145.6, "taker_buy_quote": 202.6567}, {"ts": 1770375780000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 3398.2, "quote_volume": 218.94963, "trades": 9, "taker_buy_volume": 1465.6, "taker_buy_quote": 94.49019}, {"ts": 1770375840000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1932.3, "quote_volume": 124.63335, "trades": 5, "taker_buy_volume": 1726.0, "taker_buy_quote": 111.327}, {"ts": 1770375900000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 21396.9, "quote_volume": 1378.95416, "trades": 14, "taker_buy_volume": 9216.7, "taker_buy_quote": 594.4688}, {"ts": 1770375960000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 813.4, "quote_volume": 52.48354, "trades": 6, "taker_buy_volume": 606.5, "taker_buy_quote": 39.13849}, {"ts": 1770376020000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 13927.8, "quote_volume": 898.3817, "trades": 16, "taker_buy_volume": 2015.1, "taker_buy_quote": 130.01255}, {"ts": 1770376080000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 800.7, "quote_volume": 51.64515, "trades": 2, "taker_buy_volume": 800.7, "taker_buy_quote": 51.64515}, {"ts": 1770376140000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 738.1, "quote_volume": 47.60745, "trades": 6, "taker_buy_volume": 738.1, "taker_buy_quote": 47.60745}, {"ts": 1770376200000, "open": 0.0645, "high": 0.0647, "low": 0.0645, "close": 0.0647, "volume": 8430.6, "quote_volume": 544.32752, "trades": 16, "taker_buy_volume": 1464.1, "taker_buy_quote": 94.6005}, {"ts": 1770376260000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 52637.0, "quote_volume": 3409.78008, "trades": 37, "taker_buy_volume": 48619.3, "taker_buy_quote": 3149.76929}, {"ts": 1770376320000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 52601.9, "quote_volume": 3402.3582, "trades": 20, "taker_buy_volume": 50671.2, "taker_buy_quote": 3277.62664}, {"ts": 1770376380000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 2410.1, "quote_volume": 155.99431, "trades": 5, "taker_buy_volume": 1171.1, "taker_buy_quote": 75.83101}, {"ts": 1770376440000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 4084.4, "quote_volume": 264.32403, "trades": 6, "taker_buy_volume": 1628.6, "taker_buy_quote": 105.43377}, {"ts": 1770376500000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 4775.6, "quote_volume": 308.61617, "trades": 10, "taker_buy_volume": 1248.8, "taker_buy_quote": 80.78489}, {"ts": 1770376560000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1182.7, "quote_volume": 76.52069, "trades": 4, "taker_buy_volume": 1182.7, "taker_buy_quote": 76.52069}, {"ts": 1770376620000, "open": 0.0647, "high": 0.065, "low": 0.0646, "close": 0.0646, "volume": 21166.1, "quote_volume": 1372.29592, "trades": 34, "taker_buy_volume": 19829.9, "taker_buy_quote": 1285.72279}, {"ts": 1770376680000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 991.6, "quote_volume": 64.09981, "trades": 5, "taker_buy_volume": 748.7, "taker_buy_quote": 48.40847}, {"ts": 1770376740000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 9679.2, "quote_volume": 624.46456, "trades": 9, "taker_buy_volume": 1684.9, "taker_buy_quote": 108.83221}, {"ts": 1770376800000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 4049.1, "quote_volume": 261.78863, "trades": 17, "taker_buy_volume": 2167.7, "taker_buy_quote": 140.25019}, {"ts": 1770376860000, "open": 0.0646, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 3832.7, "quote_volume": 247.5798, "trades": 7, "taker_buy_volume": 1185.5, "taker_buy_quote": 76.58276}, {"ts": 1770376920000, "open": 0.0645, "high": 0.0646, "low": 0.0644, "close": 0.0646, "volume": 1950.9, "quote_volume": 125.79517, "trades": 6, "taker_buy_volume": 847.3, "taker_buy_quote": 54.7112}, {"ts": 1770376980000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 781.0, "quote_volume": 50.51861, "trades": 3, "taker_buy_volume": 781.0, "taker_buy_quote": 50.51861}, {"ts": 1770377040000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 593.6, "quote_volume": 38.40592, "trades": 4, "taker_buy_volume": 593.6, "taker_buy_quote": 38.40592}, {"ts": 1770377100000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 1923.4, "quote_volume": 124.20213, "trades": 9, "taker_buy_volume": 619.3, "taker_buy_quote": 39.96959}, {"ts": 1770377160000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 1402.0, "quote_volume": 90.48213, "trades": 8, "taker_buy_volume": 772.6, "taker_buy_quote": 49.88583}, {"ts": 1770377220000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 2633.7, "quote_volume": 170.14352, "trades": 9, "taker_buy_volume": 621.9, "taker_buy_quote": 40.18124}, {"ts": 1770377280000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 2862.4, "quote_volume": 184.93817, "trades": 9, "taker_buy_volume": 699.7, "taker_buy_quote": 45.22775}, {"ts": 1770377340000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 820.2, "quote_volume": 53.06694, "trades": 4, "taker_buy_volume": 581.2, "taker_buy_quote": 37.60364}, {"ts": 1770377400000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 512.6, "quote_volume": 33.16522, "trades": 3, "taker_buy_volume": 512.6, "taker_buy_quote": 33.16522}, {"ts": 1770377460000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 11094.8, "quote_volume": 717.83356, "trades": 9, "taker_buy_volume": 7605.2, "taker_buy_quote": 492.05644}, {"ts": 1770377520000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0649, "volume": 16636.5, "quote_volume": 1078.1836, "trades": 24, "taker_buy_volume": 11970.6, "taker_buy_quote": 775.7074}, {"ts": 1770377580000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 243.5, "quote_volume": 15.80315, "trades": 2, "taker_buy_volume": 124.3, "taker_buy_quote": 8.06707}, {"ts": 1770377640000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 119.5, "quote_volume": 7.75555, "trades": 1, "taker_buy_volume": 119.5, "taker_buy_quote": 7.75555}, {"ts": 1770377700000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 24368.9, "quote_volume": 1580.54551, "trades": 12, "taker_buy_volume": 1764.6, "taker_buy_quote": 114.52254}, {"ts": 1770377760000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377820000, "open": 0.0649, "high": 0.065, "low": 0.0647, "close": 0.0647, "volume": 1994.9, "quote_volume": 129.4706, "trades": 10, "taker_buy_volume": 628.0, "taker_buy_quote": 40.80771}, {"ts": 1770377880000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 2318.5, "quote_volume": 149.9516, "trades": 4, "taker_buy_volume": 122.5, "taker_buy_quote": 7.92575}, {"ts": 1770377940000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 129.9, "quote_volume": 8.39154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378000000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1054.2, "quote_volume": 68.20674, "trades": 3, "taker_buy_volume": 242.9, "taker_buy_quote": 15.71563}, {"ts": 1770378060000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 216.7, "quote_volume": 14.02049, "trades": 2, "taker_buy_volume": 124.0, "taker_buy_quote": 8.0228}, {"ts": 1770378120000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 116.0, "quote_volume": 7.5052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378180000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 19520.8, "quote_volume": 1261.04368, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378240000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378300000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 605.1, "quote_volume": 39.05335, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378360000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 15550.0, "quote_volume": 1001.63312, "trades": 28, "taker_buy_volume": 1642.5, "taker_buy_quote": 105.94125}, {"ts": 1770378420000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378480000, "open": 0.0645, "high": 0.0647, "low": 0.0645, "close": 0.0647, "volume": 244.4, "quote_volume": 15.78846, "trades": 2, "taker_buy_volume": 244.4, "taker_buy_quote": 15.78846}, {"ts": 1770378540000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378600000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 8506.5, "quote_volume": 551.32799, "trades": 9, "taker_buy_volume": 7502.3, "taker_buy_quote": 486.31331}, {"ts": 1770378660000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 122.0, "quote_volume": 7.9056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378720000, "open": 0.0647, "high": 0.065, "low": 0.0647, "close": 0.0649, "volume": 22367.4, "quote_volume": 1453.22989, "trades": 19, "taker_buy_volume": 19178.7, "taker_buy_quote": 1246.40294}, {"ts": 1770378780000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378840000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 2356.3, "quote_volume": 152.65347, "trades": 7, "taker_buy_volume": 245.4, "taker_buy_quote": 15.90192}, {"ts": 1770378900000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1762.5, "quote_volume": 114.03375, "trades": 2, "taker_buy_volume": 120.0, "taker_buy_quote": 7.764}, {"ts": 1770378960000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1748.1, "quote_volume": 113.27688, "trades": 8, "taker_buy_volume": 1620.0, "taker_buy_quote": 104.976}, {"ts": 1770379020000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 4507.5, "quote_volume": 291.88508, "trades": 7, "taker_buy_volume": 1884.3, "taker_buy_quote": 121.92626}, {"ts": 1770379080000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 14180.6, "quote_volume": 917.48482, "trades": 19, "taker_buy_volume": 6579.1, "taker_buy_quote": 425.66777}, {"ts": 1770379140000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 5047.8, "quote_volume": 326.59266, "trades": 4, "taker_buy_volume": 1762.8, "taker_buy_quote": 114.05316}, {"ts": 1770379200000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2089.5, "quote_volume": 134.9817, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379260000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379320000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 3202.4, "quote_volume": 206.41117, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379380000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 11275.8, "quote_volume": 727.19733, "trades": 20, "taker_buy_volume": 6958.3, "taker_buy_quote": 448.81035}, {"ts": 1770379440000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 8128.4, "quote_volume": 523.49327, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379500000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379560000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 19269.6, "quote_volume": 1238.69937, "trades": 21, "taker_buy_volume": 3149.7, "taker_buy_quote": 202.51365}, {"ts": 1770379620000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379680000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 26993.8, "quote_volume": 1739.8721, "trades": 31, "taker_buy_volume": 11675.2, "taker_buy_quote": 752.38947}, {"ts": 1770379740000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 24489.6, "quote_volume": 1575.40436, "trades": 23, "taker_buy_volume": 13462.9, "taker_buy_quote": 866.32547}, {"ts": 1770379800000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 15083.5, "quote_volume": 970.02036, "trades": 18, "taker_buy_volume": 11546.8, "taker_buy_quote": 742.61055}, {"ts": 1770379860000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 17230.4, "quote_volume": 1108.67251, "trades": 15, "taker_buy_volume": 14265.1, "taker_buy_quote": 918.00372}, {"ts": 1770379920000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 13862.1, "quote_volume": 890.68752, "trades": 11, "taker_buy_volume": 8933.5, "taker_buy_quote": 574.2714}, {"ts": 1770379980000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 4837.3, "quote_volume": 310.55466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380040000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 9711.5, "quote_volume": 625.09034, "trades": 8, "taker_buy_volume": 8069.0, "taker_buy_quote": 519.31334}, {"ts": 1770380100000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0644, "volume": 149860.2, "quote_volume": 9656.05046, "trades": 52, "taker_buy_volume": 29351.6, "taker_buy_quote": 1892.67162}, {"ts": 1770380160000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 10351.5, "quote_volume": 666.6366, "trades": 12, "taker_buy_volume": 8709.0, "taker_buy_quote": 560.8596}, {"ts": 1770380220000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 4720.8, "quote_volume": 304.01952, "trades": 12, "taker_buy_volume": 3078.3, "taker_buy_quote": 198.24252}, {"ts": 1770380280000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 7991.3, "quote_volume": 514.63972, "trades": 17, "taker_buy_volume": 7743.9, "taker_buy_quote": 498.70716}, {"ts": 1770380340000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 240.2, "quote_volume": 15.4929, "trades": 2, "taker_buy_volume": 119.6, "taker_buy_quote": 7.7142}, {"ts": 1770380400000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 8348.6, "quote_volume": 539.31956, "trades": 7, "taker_buy_volume": 241.9, "taker_buy_quote": 15.62674}, {"ts": 1770380460000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 21440.1, "quote_volume": 1382.88645, "trades": 22, "taker_buy_volume": 13024.1, "taker_buy_quote": 840.05445}, {"ts": 1770380520000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 10248.9, "quote_volume": 661.80466, "trades": 8, "taker_buy_volume": 7262.7, "taker_buy_quote": 469.17042}, {"ts": 1770380580000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 27489.0, "quote_volume": 1775.7894, "trades": 19, "taker_buy_volume": 25601.0, "taker_buy_quote": 1653.8246}, {"ts": 1770380640000, "open": 0.0645, "high": 0.0646, "low": 0.0644, "close": 0.0646, "volume": 11857.1, "quote_volume": 764.81859, "trades": 11, "taker_buy_volume": 8137.3, "taker_buy_quote": 524.92248}, {"ts": 1770380700000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 21727.2, "quote_volume": 1401.48187, "trades": 16, "taker_buy_volume": 4505.0, "taker_buy_quote": 290.64997}, {"ts": 1770380760000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1890.7, "quote_volume": 121.95015, "trades": 3, "taker_buy_volume": 1765.8, "taker_buy_quote": 113.8941}, {"ts": 1770380820000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 122.9, "quote_volume": 7.92705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380880000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 605.2, "quote_volume": 39.0354, "trades": 3, "taker_buy_volume": 605.2, "taker_buy_quote": 39.0354}, {"ts": 1770380940000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 30797.7, "quote_volume": 1982.63959, "trades": 17, "taker_buy_volume": 11012.4, "taker_buy_quote": 709.19856}, {"ts": 1770381000000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381060000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 15960.1, "quote_volume": 1027.09963, "trades": 10, "taker_buy_volume": 5491.8, "taker_buy_quote": 353.65944}, {"ts": 1770381120000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 6492.5, "quote_volume": 417.56878, "trades": 7, "taker_buy_volume": 1843.9, "taker_buy_quote": 118.6638}, {"ts": 1770381180000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 35379.9, "quote_volume": 2274.92757, "trades": 21, "taker_buy_volume": 16365.6, "taker_buy_quote": 1052.30808}, {"ts": 1770381240000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 9975.8, "quote_volume": 641.44394, "trades": 13, "taker_buy_volume": 5048.3, "taker_buy_quote": 324.60569}, {"ts": 1770381300000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381360000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 16615.2, "quote_volume": 1068.7388, "trades": 13, "taker_buy_volume": 10589.6, "taker_buy_quote": 681.29272}, {"ts": 1770381420000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0644, "volume": 126641.0, "quote_volume": 8139.9928, "trades": 158, "taker_buy_volume": 19390.9, "taker_buy_quote": 1246.59755}, {"ts": 1770381480000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381540000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 9989.2, "quote_volume": 643.30448, "trades": 12, "taker_buy_volume": 6351.1, "taker_buy_quote": 409.01084}, {"ts": 1770381600000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 109263.8, "quote_volume": 7043.59667, "trades": 101, "taker_buy_volume": 27014.7, "taker_buy_quote": 1741.26204}, {"ts": 1770381660000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 5139.2, "quote_volume": 331.37478, "trades": 12, "taker_buy_volume": 4221.7, "taker_buy_quote": 272.28778}, {"ts": 1770381720000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 28803.7, "quote_volume": 1856.18805, "trades": 42, "taker_buy_volume": 2072.8, "taker_buy_quote": 133.56049}, {"ts": 1770381780000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 31952.3, "quote_volume": 2060.92335, "trades": 17, "taker_buy_volume": 11851.8, "taker_buy_quote": 764.4411}, {"ts": 1770381840000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 63655.9, "quote_volume": 4097.12985, "trades": 51, "taker_buy_volume": 2525.6, "taker_buy_quote": 162.64864}, {"ts": 1770381900000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 2634.5, "quote_volume": 169.6618, "trades": 3, "taker_buy_volume": 2442.3, "taker_buy_quote": 157.28412}, {"ts": 1770381960000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 51560.8, "quote_volume": 3320.85342, "trades": 60, "taker_buy_volume": 20932.5, "taker_buy_quote": 1348.3909}, {"ts": 1770382020000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382080000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 65644.7, "quote_volume": 4222.52632, "trades": 61, "taker_buy_volume": 20343.3, "taker_buy_quote": 1308.32909}, {"ts": 1770382140000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 18356.2, "quote_volume": 1180.30366, "trades": 11, "taker_buy_volume": 18356.2, "taker_buy_quote": 1180.30366}, {"ts": 1770382200000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 26081.3, "quote_volume": 1677.02759, "trades": 45, "taker_buy_volume": 19589.3, "taker_buy_quote": 1259.59199}, {"ts": 1770382260000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 16874.3, "quote_volume": 1085.01749, "trades": 24, "taker_buy_volume": 1458.6, "taker_buy_quote": 93.78798}, {"ts": 1770382320000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382380000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382440000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 37531.8, "quote_volume": 2410.27506, "trades": 31, "taker_buy_volume": 16702.5, "taker_buy_quote": 1072.76838}, {"ts": 1770382500000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 48512.3, "quote_volume": 3122.22944, "trades": 37, "taker_buy_volume": 35885.5, "taker_buy_quote": 2310.31782}, {"ts": 1770382560000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 7890.6, "quote_volume": 508.15464, "trades": 7, "taker_buy_volume": 3556.2, "taker_buy_quote": 229.01928}, {"ts": 1770382620000, "open": 0.0645, "high": 0.0647, "low": 0.0645, "close": 0.0647, "volume": 49654.6, "quote_volume": 3205.94827, "trades": 53, "taker_buy_volume": 36253.0, "taker_buy_quote": 2341.54507}, {"ts": 1770382680000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 61178.9, "quote_volume": 3959.28354, "trades": 65, "taker_buy_volume": 26667.9, "taker_buy_quote": 1726.42184}, {"ts": 1770382740000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 13864.3, "quote_volume": 898.73917, "trades": 6, "taker_buy_volume": 3325.3, "taker_buy_quote": 215.81197}, {"ts": 1770382800000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 54575.7, "quote_volume": 3540.98563, "trades": 35, "taker_buy_volume": 19440.6, "taker_buy_quote": 1261.69494}, {"ts": 1770382860000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 8095.4, "quote_volume": 525.39146, "trades": 8, "taker_buy_volume": 7620.8, "taker_buy_quote": 494.58992}, {"ts": 1770382920000, "open": 0.0649, "high": 0.0653, "low": 0.0649, "close": 0.0653, "volume": 54802.2, "quote_volume": 3567.88754, "trades": 34, "taker_buy_volume": 38135.6, "taker_buy_quote": 2483.90154}, {"ts": 1770382980000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 14795.9, "quote_volume": 966.21285, "trades": 22, "taker_buy_volume": 10501.4, "taker_buy_quote": 685.79737}, {"ts": 1770383040000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 11248.7, "quote_volume": 736.10109, "trades": 19, "taker_buy_volume": 9472.9, "taker_buy_quote": 619.90548}, {"ts": 1770383100000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 41407.9, "quote_volume": 2706.96997, "trades": 33, "taker_buy_volume": 12008.0, "taker_buy_quote": 784.98026}, {"ts": 1770383160000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 9078.4, "quote_volume": 592.91437, "trades": 7, "taker_buy_volume": 9078.4, "taker_buy_quote": 592.91437}, {"ts": 1770383220000, "open": 0.0653, "high": 0.0661, "low": 0.0653, "close": 0.0661, "volume": 92779.1, "quote_volume": 6092.29435, "trades": 71, "taker_buy_volume": 66986.3, "taker_buy_quote": 4402.79524}, {"ts": 1770383280000, "open": 0.0661, "high": 0.0661, "low": 0.0657, "close": 0.0657, "volume": 71481.5, "quote_volume": 4710.88007, "trades": 33, "taker_buy_volume": 30504.9, "taker_buy_quote": 2010.11901}, {"ts": 1770383340000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 10231.0, "quote_volume": 673.1998, "trades": 16, "taker_buy_volume": 5268.4, "taker_buy_quote": 346.66072}, {"ts": 1770383400000, "open": 0.0658, "high": 0.0658, "low": 0.0654, "close": 0.0656, "volume": 127929.0, "quote_volume": 8392.9732, "trades": 109, "taker_buy_volume": 12292.9, "taker_buy_quote": 805.99511}, {"ts": 1770383460000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 7579.2, "quote_volume": 497.7372, "trades": 23, "taker_buy_volume": 5540.5, "taker_buy_quote": 363.99848}, {"ts": 1770383520000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 6339.7, "quote_volume": 416.6353, "trades": 8, "taker_buy_volume": 1394.3, "taker_buy_quote": 91.72252}, {"ts": 1770383580000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 6349.6, "quote_volume": 417.18831, "trades": 6, "taker_buy_volume": 440.1, "taker_buy_quote": 28.93416}, {"ts": 1770383640000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 366.4, "quote_volume": 24.07248, "trades": 3, "taker_buy_volume": 366.4, "taker_buy_quote": 24.07248}, {"ts": 1770383700000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 14225.8, "quote_volume": 934.39719, "trades": 13, "taker_buy_volume": 242.4, "taker_buy_quote": 15.90144}, {"ts": 1770383760000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 12773.9, "quote_volume": 839.23294, "trades": 13, "taker_buy_volume": 7667.4, "taker_buy_quote": 503.73589}, {"ts": 1770383820000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 28430.4, "quote_volume": 1871.61637, "trades": 25, "taker_buy_volume": 15530.1, "taker_buy_quote": 1021.88}, {"ts": 1770383880000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 14238.4, "quote_volume": 938.68599, "trades": 16, "taker_buy_volume": 6474.0, "taker_buy_quote": 426.73163}, {"ts": 1770383940000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 2899.7, "quote_volume": 191.6821, "trades": 6, "taker_buy_volume": 2899.7, "taker_buy_quote": 191.6821}, {"ts": 1770384000000, "open": 0.0662, "high": 0.0665, "low": 0.0662, "close": 0.0665, "volume": 16802.9, "quote_volume": 1116.7152, "trades": 13, "taker_buy_volume": 14946.9, "taker_buy_quote": 993.6716}, {"ts": 1770384060000, "open": 0.0665, "high": 0.0669, "low": 0.0665, "close": 0.0669, "volume": 135734.6, "quote_volume": 9049.24879, "trades": 56, "taker_buy_volume": 88354.5, "taker_buy_quote": 5887.4205}, {"ts": 1770384120000, "open": 0.0669, "high": 0.0674, "low": 0.0669, "close": 0.0674, "volume": 54532.8, "quote_volume": 3665.83674, "trades": 49, "taker_buy_volume": 25675.4, "taker_buy_quote": 1725.13651}, {"ts": 1770384180000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 34327.0, "quote_volume": 2310.06778, "trades": 21, "taker_buy_volume": 1250.8, "taker_buy_quote": 84.26797}, {"ts": 1770384240000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 21691.6, "quote_volume": 1457.88718, "trades": 11, "taker_buy_volume": 5151.3, "taker_buy_quote": 346.37902}, {"ts": 1770384300000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 10617.6, "quote_volume": 712.61606, "trades": 14, "taker_buy_volume": 5863.3, "taker_buy_quote": 393.44208}, {"ts": 1770384360000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 12943.3, "quote_volume": 868.55127, "trades": 12, "taker_buy_volume": 558.4, "taker_buy_quote": 37.52448}, {"ts": 1770384420000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 5991.5, "quote_volume": 402.0175, "trades": 5, "taker_buy_volume": 4434.3, "taker_buy_quote": 297.54153}, {"ts": 1770384480000, "open": 0.0669, "high": 0.0669, "low": 0.0666, "close": 0.0667, "volume": 21769.9, "quote_volume": 1452.21428, "trades": 21, "taker_buy_volume": 15938.1, "taker_buy_quote": 1063.07127}, {"ts": 1770384540000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 11273.7, "quote_volume": 750.82842, "trades": 16, "taker_buy_volume": 3397.9, "taker_buy_quote": 226.30014}, {"ts": 1770384600000, "open": 0.0667, "high": 0.067, "low": 0.0667, "close": 0.0668, "volume": 124879.7, "quote_volume": 8352.73559, "trades": 59, "taker_buy_volume": 109074.6, "taker_buy_quote": 7296.49555}, {"ts": 1770384660000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 7939.5, "quote_volume": 529.56465, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384720000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 67715.4, "quote_volume": 4499.08943, "trades": 80, "taker_buy_volume": 10971.2, "taker_buy_quote": 728.85302}, {"ts": 1770384780000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 367.0, "quote_volume": 24.4055, "trades": 3, "taker_buy_volume": 247.3, "taker_buy_quote": 16.44545}, {"ts": 1770384840000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 6189.6, "quote_volume": 412.22736, "trades": 2, "taker_buy_volume": 6189.6, "taker_buy_quote": 412.22736}, {"ts": 1770384900000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 6121.4, "quote_volume": 407.68524, "trades": 9, "taker_buy_volume": 1482.9, "taker_buy_quote": 98.76114}, {"ts": 1770384960000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 4909.9, "quote_volume": 326.50835, "trades": 5, "taker_buy_volume": 4790.3, "taker_buy_quote": 318.55495}, {"ts": 1770385020000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 21239.5, "quote_volume": 1412.6555, "trades": 33, "taker_buy_volume": 4198.1, "taker_buy_quote": 279.2607}, {"ts": 1770385080000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 4607.9, "quote_volume": 306.42535, "trades": 5, "taker_buy_volume": 1361.4, "taker_buy_quote": 90.5331}, {"ts": 1770385140000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1722.9, "quote_volume": 114.57285, "trades": 5, "taker_buy_volume": 122.5, "taker_buy_quote": 8.14625}, {"ts": 1770385200000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 9824.5, "quote_volume": 653.97281, "trades": 10, "taker_buy_volume": 9454.9, "taker_buy_quote": 629.36961}, {"ts": 1770385260000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 21623.4, "quote_volume": 1440.09953, "trades": 18, "taker_buy_volume": 8241.4, "taker_buy_quote": 548.87724}, {"ts": 1770385320000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 1968.3, "quote_volume": 130.90429, "trades": 4, "taker_buy_volume": 123.4, "taker_buy_quote": 8.21844}, {"ts": 1770385380000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 12003.4, "quote_volume": 795.88933, "trades": 19, "taker_buy_volume": 2712.9, "taker_buy_quote": 179.88036}, {"ts": 1770385440000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 302.8, "quote_volume": 20.10592, "trades": 3, "taker_buy_volume": 302.8, "taker_buy_quote": 20.10592}, {"ts": 1770385500000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 2981.6, "quote_volume": 197.82109, "trades": 10, "taker_buy_volume": 1181.1, "taker_buy_quote": 78.31937}, {"ts": 1770385560000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 19820.5, "quote_volume": 1314.09915, "trades": 9, "taker_buy_volume": 16711.3, "taker_buy_quote": 1107.95919}, {"ts": 1770385620000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 842.5, "quote_volume": 55.7735, "trades": 8, "taker_buy_volume": 205.3, "taker_buy_quote": 13.59086}, {"ts": 1770385680000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3642.4, "quote_volume": 241.49112, "trades": 7, "taker_buy_volume": 409.4, "taker_buy_quote": 27.14322}, {"ts": 1770385740000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 8213.5, "quote_volume": 545.3764, "trades": 7, "taker_buy_volume": 6370.3, "taker_buy_quote": 422.98792}, {"ts": 1770385800000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 16563.0, "quote_volume": 1100.12635, "trades": 9, "taker_buy_volume": 202.1, "taker_buy_quote": 13.43965}, {"ts": 1770385860000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 4988.8, "quote_volume": 330.78193, "trades": 10, "taker_buy_volume": 3229.7, "taker_buy_quote": 214.14116}, {"ts": 1770385920000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 2108.6, "quote_volume": 139.60146, "trades": 8, "taker_buy_volume": 1747.9, "taker_buy_quote": 115.71098}, {"ts": 1770385980000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1394.9, "quote_volume": 92.48187, "trades": 4, "taker_buy_volume": 1270.1, "taker_buy_quote": 84.20763}, {"ts": 1770386040000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 10961.6, "quote_volume": 726.75408, "trades": 14, "taker_buy_volume": 10961.6, "taker_buy_quote": 726.75408}, {"ts": 1770386100000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 4495.5, "quote_volume": 298.17447, "trades": 7, "taker_buy_volume": 1228.2, "taker_buy_quote": 81.55248}, {"ts": 1770386160000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 246.2, "quote_volume": 16.29844, "trades": 2, "taker_buy_volume": 123.3, "taker_buy_quote": 8.16246}, {"ts": 1770386220000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 122.5, "quote_volume": 8.12175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386280000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 5741.5, "quote_volume": 380.0873, "trades": 3, "taker_buy_volume": 119.9, "taker_buy_quote": 7.93738}, {"ts": 1770386340000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 10519.6, "quote_volume": 696.87752, "trades": 11, "taker_buy_volume": 4920.6, "taker_buy_quote": 326.22372}, {"ts": 1770386400000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 13180.7, "quote_volume": 872.56234, "trades": 16, "taker_buy_volume": 7141.9, "taker_buy_quote": 472.79378}, {"ts": 1770386460000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 15308.8, "quote_volume": 1014.9582, "trades": 9, "taker_buy_volume": 6218.2, "taker_buy_quote": 412.26666}, {"ts": 1770386520000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 583.2, "quote_volume": 38.60784, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386580000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 17613.2, "quote_volume": 1166.66706, "trades": 8, "taker_buy_volume": 17245.3, "taker_buy_quote": 1142.27529}, {"ts": 1770386640000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3146.8, "quote_volume": 208.31816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386700000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 2542.1, "quote_volume": 168.07363, "trades": 10, "taker_buy_volume": 326.9, "taker_buy_quote": 21.64078}, {"ts": 1770386760000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1085.7, "quote_volume": 71.76477, "trades": 3, "taker_buy_volume": 202.1, "taker_buy_quote": 13.35881}, {"ts": 1770386820000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 201.6, "quote_volume": 13.34592, "trades": 2, "taker_buy_volume": 201.6, "taker_buy_quote": 13.34592}, {"ts": 1770386880000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 8206.1, "quote_volume": 543.91363, "trades": 10, "taker_buy_volume": 6297.3, "taker_buy_quote": 417.51099}, {"ts": 1770386940000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 15234.8, "quote_volume": 1010.45849, "trades": 10, "taker_buy_volume": 15143.0, "taker_buy_quote": 1004.36297}, {"ts": 1770387000000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 3892.4, "quote_volume": 258.27872, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387060000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 5448.0, "quote_volume": 360.6576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387120000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387180000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 11213.4, "quote_volume": 743.44842, "trades": 10, "taker_buy_volume": 11132.3, "taker_buy_quote": 738.07149}, {"ts": 1770387240000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 121.2, "quote_volume": 8.03556, "trades": 1, "taker_buy_volume": 121.2, "taker_buy_quote": 8.03556}, {"ts": 1770387300000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 19590.3, "quote_volume": 1300.79592, "trades": 14, "taker_buy_volume": 6205.4, "taker_buy_quote": 412.03856}, {"ts": 1770387360000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387420000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 245.2, "quote_volume": 16.25676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387480000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 2921.8, "quote_volume": 193.43507, "trades": 6, "taker_buy_volume": 1036.5, "taker_buy_quote": 68.6163}, {"ts": 1770387540000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2000.0, "quote_volume": 132.4, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 132.4}, {"ts": 1770387600000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2010.1, "quote_volume": 132.86761, "trades": 4, "taker_buy_volume": 1763.6, "taker_buy_quote": 116.57396}, {"ts": 1770387660000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 23331.1, "quote_volume": 1539.21793, "trades": 17, "taker_buy_volume": 13596.5, "taker_buy_quote": 897.369}, {"ts": 1770387720000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 63104.8, "quote_volume": 4157.68209, "trades": 34, "taker_buy_volume": 10709.4, "taker_buy_quote": 705.78284}, {"ts": 1770387780000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387840000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 5208.9, "quote_volume": 343.82802, "trades": 9, "taker_buy_volume": 4605.2, "taker_buy_quote": 303.96367}, {"ts": 1770387900000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 10964.0, "quote_volume": 724.7204, "trades": 3, "taker_buy_volume": 10964.0, "taker_buy_quote": 724.7204}, {"ts": 1770387960000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 21977.3, "quote_volume": 1454.57391, "trades": 20, "taker_buy_volume": 10964.1, "taker_buy_quote": 725.82342}, {"ts": 1770388020000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 4839.9, "quote_volume": 320.40138, "trades": 5, "taker_buy_volume": 203.9, "taker_buy_quote": 13.49818}, {"ts": 1770388080000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 71833.7, "quote_volume": 4764.49773, "trades": 25, "taker_buy_volume": 68558.6, "taker_buy_quote": 4547.03109}, {"ts": 1770388140000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 12367.1, "quote_volume": 822.2897, "trades": 15, "taker_buy_volume": 655.3, "taker_buy_quote": 43.49933}, {"ts": 1770388200000, "open": 0.0664, "high": 0.0669, "low": 0.0664, "close": 0.0667, "volume": 60017.7, "quote_volume": 4006.50118, "trades": 54, "taker_buy_volume": 17645.9, "taker_buy_quote": 1178.03513}, {"ts": 1770388260000, "open": 0.0666, "high": 0.0669, "low": 0.0666, "close": 0.0668, "volume": 48263.8, "quote_volume": 3225.50932, "trades": 53, "taker_buy_volume": 27672.7, "taker_buy_quote": 1849.73768}, {"ts": 1770388320000, "open": 0.0668, "high": 0.0668, "low": 0.0665, "close": 0.0668, "volume": 62231.1, "quote_volume": 4145.07266, "trades": 73, "taker_buy_volume": 8934.6, "taker_buy_quote": 594.58524}, {"ts": 1770388380000, "open": 0.0668, "high": 0.0672, "low": 0.0668, "close": 0.0671, "volume": 15030.9, "quote_volume": 1006.84854, "trades": 28, "taker_buy_volume": 13347.7, "taker_buy_quote": 894.24246}, {"ts": 1770388440000, "open": 0.0671, "high": 0.0674, "low": 0.0671, "close": 0.0671, "volume": 68597.6, "quote_volume": 4613.05996, "trades": 77, "taker_buy_volume": 39411.1, "taker_buy_quote": 2651.32474}, {"ts": 1770388500000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 3468.9, "quote_volume": 232.70206, "trades": 19, "taker_buy_volume": 2369.5, "taker_buy_quote": 158.9693}, {"ts": 1770388560000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 3713.5, "quote_volume": 249.58718, "trades": 17, "taker_buy_volume": 2523.4, "taker_buy_quote": 169.73147}, {"ts": 1770388620000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 10838.6, "quote_volume": 729.95358, "trades": 19, "taker_buy_volume": 8634.0, "taker_buy_quote": 581.57187}, {"ts": 1770388680000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 20775.9, "quote_volume": 1402.72983, "trades": 51, "taker_buy_volume": 15483.0, "taker_buy_quote": 1045.29483}, {"ts": 1770388740000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 26492.2, "quote_volume": 1786.47865, "trades": 25, "taker_buy_volume": 6129.2, "taker_buy_quote": 413.62175}, {"ts": 1770388800000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 14963.2, "quote_volume": 1008.14089, "trades": 21, "taker_buy_volume": 3652.6, "taker_buy_quote": 246.22043}, {"ts": 1770388860000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 2254.5, "quote_volume": 151.57584, "trades": 6, "taker_buy_volume": 1886.7, "taker_buy_quote": 126.82284}, {"ts": 1770388920000, "open": 0.0671, "high": 0.0673, "low": 0.067, "close": 0.0673, "volume": 38965.2, "quote_volume": 2617.22837, "trades": 41, "taker_buy_volume": 29888.7, "taker_buy_quote": 2007.99496}, {"ts": 1770388980000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 9763.8, "quote_volume": 656.91889, "trades": 14, "taker_buy_volume": 3363.0, "taker_buy_quote": 226.30583}, {"ts": 1770389040000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 4795.1, "quote_volume": 323.18974, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389100000, "open": 0.0675, "high": 0.0678, "low": 0.0675, "close": 0.0678, "volume": 72021.5, "quote_volume": 4877.42821, "trades": 74, "taker_buy_volume": 60093.8, "taker_buy_quote": 4070.49949}, {"ts": 1770389160000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 28465.7, "quote_volume": 1928.14167, "trades": 17, "taker_buy_volume": 8790.5, "taker_buy_quote": 595.60802}, {"ts": 1770389220000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 20986.3, "quote_volume": 1422.61514, "trades": 29, "taker_buy_volume": 7485.1, "taker_buy_quote": 508.13422}, {"ts": 1770389280000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 27760.1, "quote_volume": 1878.50707, "trades": 21, "taker_buy_volume": 16075.9, "taker_buy_quote": 1088.31448}, {"ts": 1770389340000, "open": 0.0676, "high": 0.0676, "low": 0.0673, "close": 0.0673, "volume": 45096.8, "quote_volume": 3038.55285, "trades": 41, "taker_buy_volume": 14788.1, "taker_buy_quote": 996.18739}, {"ts": 1770389400000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 26928.5, "quote_volume": 1810.52814, "trades": 34, "taker_buy_volume": 10488.2, "taker_buy_quote": 705.69125}, {"ts": 1770389460000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 4512.6, "quote_volume": 303.54567, "trades": 14, "taker_buy_volume": 856.7, "taker_buy_quote": 57.66796}, {"ts": 1770389520000, "open": 0.0674, "high": 0.0677, "low": 0.0674, "close": 0.0677, "volume": 51461.5, "quote_volume": 3479.87267, "trades": 49, "taker_buy_volume": 38661.0, "taker_buy_quote": 2613.31452}, {"ts": 1770389580000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 605.0, "quote_volume": 40.91029, "trades": 5, "taker_buy_volume": 122.9, "taker_buy_quote": 8.32033}, {"ts": 1770389640000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389700000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 8253.0, "quote_volume": 557.01759, "trades": 9, "taker_buy_volume": 240.2, "taker_buy_quote": 16.18948}, {"ts": 1770389760000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 24100.7, "quote_volume": 1628.95932, "trades": 19, "taker_buy_volume": 20416.3, "taker_buy_quote": 1379.94039}, {"ts": 1770389820000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 4370.4, "quote_volume": 295.46323, "trades": 7, "taker_buy_volume": 3504.2, "taker_buy_quote": 236.89584}, {"ts": 1770389880000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 14984.4, "quote_volume": 1017.71042, "trades": 19, "taker_buy_volume": 12299.6, "taker_buy_quote": 835.15986}, {"ts": 1770389940000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 9717.5, "quote_volume": 662.75758, "trades": 44, "taker_buy_volume": 9202.9, "taker_buy_quote": 627.64951}, {"ts": 1770390000000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 56702.1, "quote_volume": 3856.99351, "trades": 46, "taker_buy_volume": 18996.9, "taker_buy_quote": 1292.44068}, {"ts": 1770390060000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 23604.5, "quote_volume": 1603.03153, "trades": 19, "taker_buy_volume": 6549.6, "taker_buy_quote": 445.03287}, {"ts": 1770390120000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 13271.5, "quote_volume": 900.7707, "trades": 23, "taker_buy_volume": 4125.6, "taker_buy_quote": 279.78851}, {"ts": 1770390180000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 10528.0, "quote_volume": 714.82702, "trades": 10, "taker_buy_volume": 10286.7, "taker_buy_quote": 698.44275}, {"ts": 1770390240000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 46023.9, "quote_volume": 3125.36186, "trades": 52, "taker_buy_volume": 27205.2, "taker_buy_quote": 1847.25714}, {"ts": 1770390300000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 22100.6, "quote_volume": 1500.3987, "trades": 22, "taker_buy_volume": 3254.1, "taker_buy_quote": 220.79296}, {"ts": 1770390360000, "open": 0.0678, "high": 0.068, "low": 0.0677, "close": 0.0677, "volume": 23547.3, "quote_volume": 1597.10274, "trades": 26, "taker_buy_volume": 4353.6, "taker_buy_quote": 295.55112}, {"ts": 1770390420000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 85432.8, "quote_volume": 5785.68753, "trades": 36, "taker_buy_volume": 18367.9, "taker_buy_quote": 1244.71361}, {"ts": 1770390480000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 9676.8, "quote_volume": 656.09892, "trades": 15, "taker_buy_volume": 2221.7, "taker_buy_quote": 150.64314}, {"ts": 1770390540000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 2463.3, "quote_volume": 167.04804, "trades": 9, "taker_buy_volume": 241.9, "taker_buy_quote": 16.41293}, {"ts": 1770390600000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 22547.4, "quote_volume": 1530.44254, "trades": 24, "taker_buy_volume": 1098.3, "taker_buy_quote": 74.58657}, {"ts": 1770390660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3247.5, "quote_volume": 220.83, "trades": 5, "taker_buy_volume": 122.1, "taker_buy_quote": 8.3028}, {"ts": 1770390720000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 37346.9, "quote_volume": 2535.664, "trades": 35, "taker_buy_volume": 32865.8, "taker_buy_quote": 2231.71023}, {"ts": 1770390780000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 30389.2, "quote_volume": 2061.88804, "trades": 18, "taker_buy_volume": 10999.8, "taker_buy_quote": 745.78644}, {"ts": 1770390840000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 35097.4, "quote_volume": 2377.5689, "trades": 31, "taker_buy_volume": 19255.5, "taker_buy_quote": 1304.75383}, {"ts": 1770390900000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 4224.2, "quote_volume": 286.74486, "trades": 8, "taker_buy_volume": 1943.3, "taker_buy_quote": 131.9376}, {"ts": 1770390960000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 5286.6, "quote_volume": 358.44391, "trades": 7, "taker_buy_volume": 5164.6, "taker_buy_quote": 350.17231}, {"ts": 1770391020000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 5426.2, "quote_volume": 369.29653, "trades": 15, "taker_buy_volume": 2036.0, "taker_buy_quote": 138.46013}, {"ts": 1770391080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3518.5, "quote_volume": 239.258, "trades": 5, "taker_buy_volume": 3151.7, "taker_buy_quote": 214.3156}, {"ts": 1770391140000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3268.6, "quote_volume": 221.93794, "trades": 5, "taker_buy_volume": 3149.5, "taker_buy_quote": 213.85105}, {"ts": 1770391200000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 1526.1, "quote_volume": 103.67195, "trades": 11, "taker_buy_volume": 574.7, "taker_buy_quote": 39.03457}, {"ts": 1770391260000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 8254.6, "quote_volume": 561.80129, "trades": 11, "taker_buy_volume": 5009.5, "taker_buy_quote": 340.83169}, {"ts": 1770391320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 9036.1, "quote_volume": 615.35841, "trades": 14, "taker_buy_volume": 2980.1, "taker_buy_quote": 202.94481}, {"ts": 1770391380000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 28586.8, "quote_volume": 1943.26688, "trades": 25, "taker_buy_volume": 12843.4, "taker_buy_quote": 873.05524}, {"ts": 1770391440000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 244.3, "quote_volume": 16.62474, "trades": 2, "taker_buy_volume": 244.3, "taker_buy_quote": 16.62474}, {"ts": 1770391500000, "open": 0.0681, "high": 0.0688, "low": 0.0681, "close": 0.0684, "volume": 67235.4, "quote_volume": 4606.53535, "trades": 51, "taker_buy_volume": 27754.7, "taker_buy_quote": 1898.4914}, {"ts": 1770391560000, "open": 0.0683, "high": 0.0683, "low": 0.068, "close": 0.0681, "volume": 65060.3, "quote_volume": 4436.84668, "trades": 43, "taker_buy_volume": 23404.4, "taker_buy_quote": 1597.38439}, {"ts": 1770391620000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 10324.5, "quote_volume": 702.73574, "trades": 13, "taker_buy_volume": 3655.7, "taker_buy_quote": 248.62604}, {"ts": 1770391680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 13439.6, "quote_volume": 913.8928, "trades": 21, "taker_buy_volume": 9381.1, "taker_buy_quote": 637.9148}, {"ts": 1770391740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391800000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 8171.3, "quote_volume": 555.7723, "trades": 11, "taker_buy_volume": 4636.8, "taker_buy_quote": 315.4263}, {"ts": 1770391860000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 13048.5, "quote_volume": 887.45717, "trades": 15, "taker_buy_volume": 9778.8, "taker_buy_quote": 665.11757}, {"ts": 1770391920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 124.6, "quote_volume": 8.4728, "trades": 1, "taker_buy_volume": 124.6, "taker_buy_quote": 8.4728}, {"ts": 1770391980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 244.9, "quote_volume": 16.67769, "trades": 2, "taker_buy_volume": 244.9, "taker_buy_quote": 16.67769}, {"ts": 1770392040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3590.0, "quote_volume": 244.479, "trades": 4, "taker_buy_volume": 375.0, "taker_buy_quote": 25.5375}, {"ts": 1770392100000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 6300.3, "quote_volume": 429.05043, "trades": 5, "taker_buy_volume": 244.3, "taker_buy_quote": 16.63683}, {"ts": 1770392160000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 289.2, "quote_volume": 19.67805, "trades": 3, "taker_buy_volume": 124.5, "taker_buy_quote": 8.47845}, {"ts": 1770392220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 8647.2, "quote_volume": 588.0096, "trades": 9, "taker_buy_volume": 6882.1, "taker_buy_quote": 467.9828}, {"ts": 1770392280000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 15407.2, "quote_volume": 1049.21821, "trades": 15, "taker_buy_volume": 361.2, "taker_buy_quote": 24.58561}, {"ts": 1770392340000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 17228.2, "quote_volume": 1174.92701, "trades": 13, "taker_buy_volume": 17228.2, "taker_buy_quote": 1174.92701}, {"ts": 1770392400000, "open": 0.0681, "high": 0.0681, "low": 0.0678, "close": 0.0679, "volume": 14714.3, "quote_volume": 1001.84533, "trades": 10, "taker_buy_volume": 2204.6, "taker_buy_quote": 150.00881}, {"ts": 1770392460000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2700.2, "quote_volume": 183.07356, "trades": 10, "taker_buy_volume": 936.6, "taker_buy_quote": 63.50148}, {"ts": 1770392520000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 6875.9, "quote_volume": 466.87361, "trades": 12, "taker_buy_volume": 6395.5, "taker_buy_quote": 434.25445}, {"ts": 1770392580000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3225.7, "quote_volume": 219.02503, "trades": 3, "taker_buy_volume": 3225.7, "taker_buy_quote": 219.02503}, {"ts": 1770392640000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 3669.3, "quote_volume": 249.19106, "trades": 9, "taker_buy_volume": 3018.1, "taker_buy_quote": 204.99962}, {"ts": 1770392700000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2450.4, "quote_volume": 166.38216, "trades": 10, "taker_buy_volume": 2248.8, "taker_buy_quote": 152.69352}, {"ts": 1770392760000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 482.8, "quote_volume": 32.78212, "trades": 5, "taker_buy_volume": 200.3, "taker_buy_quote": 13.60037}, {"ts": 1770392820000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1472.9, "quote_volume": 100.00991, "trades": 7, "taker_buy_volume": 1269.1, "taker_buy_quote": 86.17189}, {"ts": 1770392880000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 9750.3, "quote_volume": 662.64147, "trades": 14, "taker_buy_volume": 7752.2, "taker_buy_quote": 527.10934}, {"ts": 1770392940000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393000000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 34116.6, "quote_volume": 2311.39461, "trades": 28, "taker_buy_volume": 13790.4, "taker_buy_quote": 934.41562}, {"ts": 1770393060000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 16827.2, "quote_volume": 1140.27781, "trades": 17, "taker_buy_volume": 12605.0, "taker_buy_quote": 854.42264}, {"ts": 1770393120000, "open": 0.0678, "high": 0.068, "low": 0.0677, "close": 0.068, "volume": 43709.1, "quote_volume": 2964.06038, "trades": 30, "taker_buy_volume": 23302.9, "taker_buy_quote": 1581.50239}, {"ts": 1770393180000, "open": 0.068, "high": 0.0684, "low": 0.068, "close": 0.0683, "volume": 130001.7, "quote_volume": 8870.59001, "trades": 79, "taker_buy_volume": 101563.1, "taker_buy_quote": 6928.07152}, {"ts": 1770393240000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 58131.8, "quote_volume": 3965.25194, "trades": 34, "taker_buy_volume": 5114.1, "taker_buy_quote": 348.97783}, {"ts": 1770393300000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 21309.4, "quote_volume": 1451.1787, "trades": 18, "taker_buy_volume": 8685.5, "taker_buy_quote": 591.64547}, {"ts": 1770393360000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 18736.1, "quote_volume": 1276.16164, "trades": 14, "taker_buy_volume": 18736.1, "taker_buy_quote": 1276.16164}, {"ts": 1770393420000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 35974.3, "quote_volume": 2449.76114, "trades": 42, "taker_buy_volume": 17116.3, "taker_buy_quote": 1166.17299}, {"ts": 1770393480000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 35098.8, "quote_volume": 2390.43211, "trades": 33, "taker_buy_volume": 21007.0, "taker_buy_quote": 1431.68148}, {"ts": 1770393540000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 6325.1, "quote_volume": 429.97765, "trades": 6, "taker_buy_volume": 243.1, "taker_buy_quote": 16.5308}, {"ts": 1770393600000, "open": 0.068, "high": 0.068, "low": 0.0677, "close": 0.0679, "volume": 33215.8, "quote_volume": 2253.70595, "trades": 31, "taker_buy_volume": 2358.6, "taker_buy_quote": 160.14894}, {"ts": 1770393660000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 6790.6, "quote_volume": 461.73618, "trades": 4, "taker_buy_volume": 246.7, "taker_buy_quote": 16.76332}, {"ts": 1770393720000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 30547.6, "quote_volume": 2078.9021, "trades": 17, "taker_buy_volume": 13460.4, "taker_buy_quote": 916.6697}, {"ts": 1770393780000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 8329.0, "quote_volume": 564.84279, "trades": 7, "taker_buy_volume": 245.2, "taker_buy_quote": 16.64908}, {"ts": 1770393840000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 23742.6, "quote_volume": 1614.4968, "trades": 18, "taker_buy_volume": 17437.2, "taker_buy_quote": 1185.7296}, {"ts": 1770393900000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 14244.4, "quote_volume": 969.22238, "trades": 10, "taker_buy_volume": 6031.8, "taker_buy_quote": 410.76558}, {"ts": 1770393960000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 15952.0, "quote_volume": 1084.736, "trades": 19, "taker_buy_volume": 6440.6, "taker_buy_quote": 437.9608}, {"ts": 1770394020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 200.2, "quote_volume": 13.63362, "trades": 2, "taker_buy_volume": 200.2, "taker_buy_quote": 13.63362}, {"ts": 1770394080000, "open": 0.0682, "high": 0.0682, "low": 0.0678, "close": 0.0678, "volume": 107232.8, "quote_volume": 7286.31226, "trades": 124, "taker_buy_volume": 26037.6, "taker_buy_quote": 1773.80342}, {"ts": 1770394140000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 53418.7, "quote_volume": 3627.12973, "trades": 10, "taker_buy_volume": 53418.7, "taker_buy_quote": 3627.12973}, {"ts": 1770394200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 10013.4, "quote_volume": 680.9112, "trades": 18, "taker_buy_volume": 9691.9, "taker_buy_quote": 659.0492}, {"ts": 1770394260000, "open": 0.0681, "high": 0.0684, "low": 0.0681, "close": 0.0682, "volume": 65768.9, "quote_volume": 4485.0503, "trades": 43, "taker_buy_volume": 49949.3, "taker_buy_quote": 3404.41518}, {"ts": 1770394320000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 19336.4, "quote_volume": 1320.72003, "trades": 24, "taker_buy_volume": 2201.0, "taker_buy_quote": 150.37221}, {"ts": 1770394380000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394440000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 316.9, "quote_volume": 21.61258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394500000, "open": 0.0681, "high": 0.0681, "low": 0.0678, "close": 0.0681, "volume": 69611.3, "quote_volume": 4734.30646, "trades": 35, "taker_buy_volume": 13667.2, "taker_buy_quote": 929.95791}, {"ts": 1770394560000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 6047.1, "quote_volume": 412.3399, "trades": 7, "taker_buy_volume": 5321.6, "taker_buy_quote": 362.92105}, {"ts": 1770394620000, "open": 0.0681, "high": 0.0681, "low": 0.0678, "close": 0.0679, "volume": 37696.9, "quote_volume": 2559.43476, "trades": 22, "taker_buy_volume": 1322.0, "taker_buy_quote": 89.9038}, {"ts": 1770394680000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 18621.4, "quote_volume": 1268.04906, "trades": 13, "taker_buy_volume": 5652.6, "taker_buy_quote": 384.87378}, {"ts": 1770394740000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 8921.1, "quote_volume": 607.50274, "trades": 8, "taker_buy_volume": 2743.7, "taker_buy_quote": 186.83394}, {"ts": 1770394800000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 2127.3, "quote_volume": 145.11818, "trades": 5, "taker_buy_volume": 2004.9, "taker_buy_quote": 136.75826}, {"ts": 1770394860000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 7783.2, "quote_volume": 532.37088, "trades": 12, "taker_buy_volume": 5418.4, "taker_buy_quote": 370.61856}, {"ts": 1770394920000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 1769.2, "quote_volume": 120.81615, "trades": 8, "taker_buy_volume": 1319.7, "taker_buy_quote": 90.13551}, {"ts": 1770394980000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 727.5, "quote_volume": 49.761, "trades": 6, "taker_buy_volume": 243.6, "taker_buy_quote": 16.66224}, {"ts": 1770395040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 243.7, "quote_volume": 16.64471, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 124.2, "quote_volume": 8.47044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395160000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 60072.2, "quote_volume": 4099.4036, "trades": 85, "taker_buy_volume": 8842.7, "taker_buy_quote": 603.75544}, {"ts": 1770395220000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 2008.5, "quote_volume": 137.07304, "trades": 8, "taker_buy_volume": 1055.4, "taker_buy_quote": 72.07162}, {"ts": 1770395280000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 11359.4, "quote_volume": 777.42466, "trades": 9, "taker_buy_volume": 11359.4, "taker_buy_quote": 777.42466}, {"ts": 1770395340000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 36626.1, "quote_volume": 2511.39799, "trades": 42, "taker_buy_volume": 25199.5, "taker_buy_quote": 1728.27334}, {"ts": 1770395400000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4370.0, "quote_volume": 298.908, "trades": 13, "taker_buy_volume": 369.3, "taker_buy_quote": 25.26012}, {"ts": 1770395460000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 123.5, "quote_volume": 8.4474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395520000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 10127.4, "quote_volume": 693.73554, "trades": 25, "taker_buy_volume": 9632.7, "taker_buy_quote": 659.84859}, {"ts": 1770395580000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 2311.2, "quote_volume": 157.86721, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395640000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 11550.3, "quote_volume": 790.1646, "trades": 13, "taker_buy_volume": 5247.5, "taker_buy_quote": 359.05308}, {"ts": 1770395700000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2008.5, "quote_volume": 137.3814, "trades": 8, "taker_buy_volume": 245.8, "taker_buy_quote": 16.81272}, {"ts": 1770395760000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395820000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395880000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 20726.3, "quote_volume": 1419.75155, "trades": 26, "taker_buy_volume": 18596.0, "taker_buy_quote": 1273.826}, {"ts": 1770395940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 6558.0, "quote_volume": 448.5672, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396000000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 19202.3, "quote_volume": 1311.01598, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2482.8, "quote_volume": 169.57524, "trades": 9, "taker_buy_volume": 2238.5, "taker_buy_quote": 152.88955}, {"ts": 1770396120000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1761.8, "quote_volume": 120.33094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396180000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 1491.2, "quote_volume": 101.8691, "trades": 5, "taker_buy_volume": 1491.2, "taker_buy_quote": 101.8691}, {"ts": 1770396240000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1028.1, "quote_volume": 70.32204, "trades": 5, "taker_buy_volume": 825.8, "taker_buy_quote": 56.48472}, {"ts": 1770396300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 6782.6, "quote_volume": 463.92984, "trades": 13, "taker_buy_volume": 2037.6, "taker_buy_quote": 139.37184}, {"ts": 1770396360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 198.9, "quote_volume": 13.60476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4418.9, "quote_volume": 302.25276, "trades": 9, "taker_buy_volume": 2576.7, "taker_buy_quote": 176.24628}, {"ts": 1770396480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4949.3, "quote_volume": 339.02705, "trades": 15, "taker_buy_volume": 4672.8, "taker_buy_quote": 320.0868}, {"ts": 1770396540000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 7015.0, "quote_volume": 480.5275, "trades": 21, "taker_buy_volume": 3719.6, "taker_buy_quote": 254.7926}, {"ts": 1770396600000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 8201.9, "quote_volume": 561.19229, "trades": 16, "taker_buy_volume": 7721.2, "taker_buy_quote": 528.27674}, {"ts": 1770396660000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3468.5, "quote_volume": 237.59225, "trades": 5, "taker_buy_volume": 320.7, "taker_buy_quote": 21.96795}, {"ts": 1770396720000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 31955.8, "quote_volume": 2190.77694, "trades": 13, "taker_buy_volume": 27285.3, "taker_buy_quote": 1870.38064}, {"ts": 1770396780000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 6639.7, "quote_volume": 455.64405, "trades": 11, "taker_buy_volume": 2125.6, "taker_buy_quote": 145.82818}, {"ts": 1770396840000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396900000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3267.5, "quote_volume": 224.1505, "trades": 3, "taker_buy_volume": 119.1, "taker_buy_quote": 8.17026}, {"ts": 1770396960000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 5054.1, "quote_volume": 346.3701, "trades": 8, "taker_buy_volume": 124.1, "taker_buy_quote": 8.50085}, {"ts": 1770397020000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 13827.3, "quote_volume": 945.51315, "trades": 20, "taker_buy_volume": 123.3, "taker_buy_quote": 8.42139}, {"ts": 1770397080000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 66028.1, "quote_volume": 4499.81403, "trades": 27, "taker_buy_volume": 35707.4, "taker_buy_quote": 2434.16768}, {"ts": 1770397140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 7563.2, "quote_volume": 515.81024, "trades": 11, "taker_buy_volume": 7563.2, "taker_buy_quote": 515.81024}, {"ts": 1770397200000, "open": 0.0682, "high": 0.0682, "low": 0.0679, "close": 0.0679, "volume": 8480.2, "quote_volume": 577.27508, "trades": 15, "taker_buy_volume": 1413.6, "taker_buy_quote": 96.31857}, {"ts": 1770397260000, "open": 0.0679, "high": 0.068, "low": 0.0676, "close": 0.068, "volume": 195830.1, "quote_volume": 13273.7043, "trades": 91, "taker_buy_volume": 43851.0, "taker_buy_quote": 2972.52289}, {"ts": 1770397320000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 3940.5, "quote_volume": 268.26888, "trades": 6, "taker_buy_volume": 3819.0, "taker_buy_quote": 260.00688}, {"ts": 1770397380000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 11360.9, "quote_volume": 774.80144, "trades": 8, "taker_buy_volume": 11241.5, "taker_buy_quote": 766.6703}, {"ts": 1770397440000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 23641.9, "quote_volume": 1615.52262, "trades": 24, "taker_buy_volume": 15780.8, "taker_buy_quote": 1078.13142}, {"ts": 1770397500000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 14655.1, "quote_volume": 999.65825, "trades": 26, "taker_buy_volume": 7464.1, "taker_buy_quote": 509.55791}, {"ts": 1770397560000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 9332.7, "quote_volume": 634.63991, "trades": 15, "taker_buy_volume": 6186.1, "taker_buy_quote": 420.6548}, {"ts": 1770397620000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 2175.3, "quote_volume": 147.97301, "trades": 9, "taker_buy_volume": 404.8, "taker_buy_quote": 27.54655}, {"ts": 1770397680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397740000, "open": 0.0681, "high": 0.0685, "low": 0.0681, "close": 0.0684, "volume": 21009.9, "quote_volume": 1436.98029, "trades": 18, "taker_buy_volume": 18967.9, "taker_buy_quote": 1297.30749}, {"ts": 1770397800000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 7309.9, "quote_volume": 499.80475, "trades": 15, "taker_buy_volume": 5026.9, "taker_buy_quote": 343.66785}, {"ts": 1770397860000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 8174.3, "quote_volume": 558.9318, "trades": 46, "taker_buy_volume": 6194.9, "taker_buy_quote": 423.71881}, {"ts": 1770397920000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 7111.5, "quote_volume": 485.71545, "trades": 33, "taker_buy_volume": 4291.7, "taker_buy_quote": 293.12311}, {"ts": 1770397980000, "open": 0.0682, "high": 0.0684, "low": 0.0681, "close": 0.0683, "volume": 33769.7, "quote_volume": 2303.38719, "trades": 41, "taker_buy_volume": 16620.8, "taker_buy_quote": 1135.10906}, {"ts": 1770398040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 6778.5, "quote_volume": 462.2937, "trades": 8, "taker_buy_volume": 3268.6, "taker_buy_quote": 222.91852}, {"ts": 1770398160000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 24011.4, "quote_volume": 1643.23469, "trades": 22, "taker_buy_volume": 20340.2, "taker_buy_quote": 1392.14897}, {"ts": 1770398220000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 118.9, "quote_volume": 8.13276, "trades": 1, "taker_buy_volume": 118.9, "taker_buy_quote": 8.13276}, {"ts": 1770398280000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 3135.0, "quote_volume": 214.44129, "trades": 5, "taker_buy_volume": 1243.5, "taker_buy_quote": 85.06269}, {"ts": 1770398340000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 20902.5, "quote_volume": 1429.80401, "trades": 10, "taker_buy_volume": 20141.1, "taker_buy_quote": 1377.72425}, {"ts": 1770398400000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2995.3, "quote_volume": 204.87852, "trades": 5, "taker_buy_volume": 241.7, "taker_buy_quote": 16.53228}, {"ts": 1770398460000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1359.6, "quote_volume": 92.99664, "trades": 4, "taker_buy_volume": 1239.9, "taker_buy_quote": 84.80916}, {"ts": 1770398520000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 1483.2, "quote_volume": 101.55088, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 68.5}, {"ts": 1770398580000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 119.3, "quote_volume": 8.16012, "trades": 1, "taker_buy_volume": 119.3, "taker_buy_quote": 8.16012}, {"ts": 1770398640000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2925.5, "quote_volume": 200.1042, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398700000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 2128.9, "quote_volume": 145.41586, "trades": 5, "taker_buy_volume": 119.4, "taker_buy_quote": 8.15502}, {"ts": 1770398760000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 4048.6, "quote_volume": 276.89313, "trades": 9, "taker_buy_volume": 3570.0, "taker_buy_quote": 244.20475}, {"ts": 1770398820000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 725.5, "quote_volume": 49.70865, "trades": 6, "taker_buy_volume": 240.1, "taker_buy_quote": 16.45875}, {"ts": 1770398880000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3532.8, "quote_volume": 242.70336, "trades": 5, "taker_buy_volume": 122.5, "taker_buy_quote": 8.41575}, {"ts": 1770398940000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 5041.6, "quote_volume": 346.35792, "trades": 5, "taker_buy_volume": 4918.7, "taker_buy_quote": 337.91469}, {"ts": 1770399000000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 121.6, "quote_volume": 8.36608, "trades": 2, "taker_buy_volume": 121.6, "taker_buy_quote": 8.36608}, {"ts": 1770399060000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 121.5, "quote_volume": 8.37135, "trades": 1, "taker_buy_volume": 121.5, "taker_buy_quote": 8.37135}, {"ts": 1770399120000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 6114.6, "quote_volume": 421.87275, "trades": 6, "taker_buy_volume": 5644.9, "taker_buy_quote": 389.4981}, {"ts": 1770399180000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 35249.6, "quote_volume": 2434.44667, "trades": 30, "taker_buy_volume": 18499.5, "taker_buy_quote": 1277.47614}, {"ts": 1770399240000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 5235.0, "quote_volume": 362.02924, "trades": 7, "taker_buy_volume": 3230.2, "taker_buy_quote": 223.50962}, {"ts": 1770399300000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 8766.2, "quote_volume": 603.04347, "trades": 18, "taker_buy_volume": 871.9, "taker_buy_quote": 60.00104}, {"ts": 1770399360000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 7292.8, "quote_volume": 501.49461, "trades": 12, "taker_buy_volume": 7168.8, "taker_buy_quote": 492.97581}, {"ts": 1770399420000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1621.8, "quote_volume": 111.41766, "trades": 6, "taker_buy_volume": 1621.8, "taker_buy_quote": 111.41766}, {"ts": 1770399480000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 10207.3, "quote_volume": 701.54431, "trades": 12, "taker_buy_volume": 10207.3, "taker_buy_quote": 701.54431}, {"ts": 1770399540000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 18577.3, "quote_volume": 1279.9636, "trades": 50, "taker_buy_volume": 2246.7, "taker_buy_quote": 154.79763}, {"ts": 1770399600000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 8166.2, "quote_volume": 561.34293, "trades": 11, "taker_buy_volume": 7922.2, "taker_buy_quote": 544.56797}, {"ts": 1770399660000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 8217.0, "quote_volume": 565.47334, "trades": 12, "taker_buy_volume": 585.8, "taker_buy_quote": 40.36162}, {"ts": 1770399720000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 13705.8, "quote_volume": 946.52078, "trades": 11, "taker_buy_volume": 13705.8, "taker_buy_quote": 946.52078}, {"ts": 1770399780000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 1688.1, "quote_volume": 116.32197, "trades": 14, "taker_buy_volume": 118.8, "taker_buy_quote": 8.18532}, {"ts": 1770399840000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 599.0, "quote_volume": 41.2711, "trades": 6, "taker_buy_volume": 202.0, "taker_buy_quote": 13.9178}, {"ts": 1770399900000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 6069.9, "quote_volume": 418.67945, "trades": 13, "taker_buy_volume": 4320.4, "taker_buy_quote": 297.9837}, {"ts": 1770399960000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 326.9, "quote_volume": 22.52341, "trades": 3, "taker_buy_volume": 124.3, "taker_buy_quote": 8.56427}, {"ts": 1770400020000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 16043.0, "quote_volume": 1103.5091, "trades": 26, "taker_buy_volume": 4684.6, "taker_buy_quote": 322.30048}, {"ts": 1770400080000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 3811.1, "quote_volume": 262.56457, "trades": 6, "taker_buy_volume": 3811.1, "taker_buy_quote": 262.56457}, {"ts": 1770400140000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 44744.4, "quote_volume": 3073.54255, "trades": 41, "taker_buy_volume": 13874.7, "taker_buy_quote": 952.80209}, {"ts": 1770400200000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 4299.3, "quote_volume": 294.90708, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400260000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 7882.9, "quote_volume": 540.2877, "trades": 12, "taker_buy_volume": 7882.9, "taker_buy_quote": 540.2877}, {"ts": 1770400320000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 6777.8, "quote_volume": 465.12589, "trades": 11, "taker_buy_volume": 6416.0, "taker_buy_quote": 440.34259}, {"ts": 1770400380000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 6454.6, "quote_volume": 440.87368, "trades": 12, "taker_buy_volume": 5048.1, "taker_buy_quote": 344.79729}, {"ts": 1770400440000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1891.7, "quote_volume": 129.39228, "trades": 5, "taker_buy_volume": 1891.7, "taker_buy_quote": 129.39228}, {"ts": 1770400500000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 6670.9, "quote_volume": 456.28956, "trades": 7, "taker_buy_volume": 3398.4, "taker_buy_quote": 232.45056}, {"ts": 1770400560000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 11612.6, "quote_volume": 793.15283, "trades": 16, "taker_buy_volume": 10198.6, "taker_buy_quote": 696.57663}, {"ts": 1770400620000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 15623.5, "quote_volume": 1070.72333, "trades": 16, "taker_buy_volume": 6475.0, "taker_buy_quote": 443.74828}, {"ts": 1770400680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3271.4, "quote_volume": 224.0909, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400800000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 5649.0, "quote_volume": 386.3916, "trades": 10, "taker_buy_volume": 2257.9, "taker_buy_quote": 154.44036}, {"ts": 1770400860000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 34247.2, "quote_volume": 2339.45792, "trades": 43, "taker_buy_volume": 24721.3, "taker_buy_quote": 1688.99761}, {"ts": 1770400920000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 5288.7, "quote_volume": 361.23814, "trades": 12, "taker_buy_volume": 4872.8, "taker_buy_quote": 332.83217}, {"ts": 1770400980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 25240.7, "quote_volume": 1723.93981, "trades": 29, "taker_buy_volume": 8763.2, "taker_buy_quote": 598.52656}, {"ts": 1770401040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 17388.8, "quote_volume": 1187.65504, "trades": 19, "taker_buy_volume": 8280.0, "taker_buy_quote": 565.524}, {"ts": 1770401100000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 23972.4, "quote_volume": 1636.98794, "trades": 30, "taker_buy_volume": 7521.4, "taker_buy_quote": 513.88843}, {"ts": 1770401160000, "open": 0.0682, "high": 0.0682, "low": 0.0679, "close": 0.0679, "volume": 46679.4, "quote_volume": 3171.57487, "trades": 95, "taker_buy_volume": 12192.5, "taker_buy_quote": 829.17315}, {"ts": 1770401220000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 7583.0, "quote_volume": 514.37575, "trades": 16, "taker_buy_volume": 199.9, "taker_buy_quote": 13.53323}, {"ts": 1770401280000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 27562.0, "quote_volume": 1866.97217, "trades": 36, "taker_buy_volume": 22162.1, "taker_buy_quote": 1501.41103}, {"ts": 1770401340000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 15772.0, "quote_volume": 1064.85862, "trades": 28, "taker_buy_volume": 4324.7, "taker_buy_quote": 292.13772}, {"ts": 1770401400000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 6503.5, "quote_volume": 440.78863, "trades": 15, "taker_buy_volume": 6027.6, "taker_buy_quote": 408.58211}, {"ts": 1770401460000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 244.5, "quote_volume": 16.56469, "trades": 2, "taker_buy_volume": 120.4, "taker_buy_quote": 8.16312}, {"ts": 1770401520000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 4023.8, "quote_volume": 272.76513, "trades": 9, "taker_buy_volume": 728.3, "taker_buy_quote": 49.33023}, {"ts": 1770401580000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 241.2, "quote_volume": 16.35336, "trades": 2, "taker_buy_volume": 241.2, "taker_buy_quote": 16.35336}, {"ts": 1770401640000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401700000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 2132.5, "quote_volume": 144.7724, "trades": 5, "taker_buy_volume": 246.6, "taker_buy_quote": 16.73184}, {"ts": 1770401760000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 609.4, "quote_volume": 41.26843, "trades": 5, "taker_buy_volume": 363.4, "taker_buy_quote": 24.61423}, {"ts": 1770401820000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 694.0, "quote_volume": 47.06557, "trades": 6, "taker_buy_volume": 248.4, "taker_buy_quote": 16.85389}, {"ts": 1770401880000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3268.3, "quote_volume": 221.59074, "trades": 5, "taker_buy_volume": 3268.3, "taker_buy_quote": 221.59074}, {"ts": 1770401940000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 2134.9, "quote_volume": 144.54514, "trades": 5, "taker_buy_volume": 248.7, "taker_buy_quote": 16.8494}, {"ts": 1770402000000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 123.2, "quote_volume": 8.34064, "trades": 1, "taker_buy_volume": 123.2, "taker_buy_quote": 8.34064}, {"ts": 1770402060000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 415.4, "quote_volume": 28.12258, "trades": 2, "taker_buy_volume": 415.4, "taker_buy_quote": 28.12258}, {"ts": 1770402120000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 6683.3, "quote_volume": 451.79108, "trades": 11, "taker_buy_volume": 1765.6, "taker_buy_quote": 119.35456}, {"ts": 1770402180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2130.7, "quote_volume": 144.03532, "trades": 5, "taker_buy_volume": 2130.7, "taker_buy_quote": 144.03532}, {"ts": 1770402240000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 199.2, "quote_volume": 13.46592, "trades": 2, "taker_buy_volume": 199.2, "taker_buy_quote": 13.46592}, {"ts": 1770402300000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 4736.0, "quote_volume": 320.6272, "trades": 12, "taker_buy_volume": 3092.2, "taker_buy_quote": 209.34194}, {"ts": 1770402360000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 1870.1, "quote_volume": 127.00398, "trades": 13, "taker_buy_volume": 1470.2, "taker_buy_quote": 99.85077}, {"ts": 1770402420000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1575.3, "quote_volume": 107.1204, "trades": 7, "taker_buy_volume": 199.5, "taker_buy_quote": 13.566}, {"ts": 1770402480000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 122.5, "quote_volume": 8.33, "trades": 1, "taker_buy_volume": 122.5, "taker_buy_quote": 8.33}, {"ts": 1770402540000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 6893.0, "quote_volume": 469.38529, "trades": 13, "taker_buy_volume": 4970.4, "taker_buy_quote": 338.47635}, {"ts": 1770402600000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2816.8, "quote_volume": 191.5424, "trades": 13, "taker_buy_volume": 1169.3, "taker_buy_quote": 79.5124}, {"ts": 1770402660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1369.3, "quote_volume": 93.1124, "trades": 11, "taker_buy_volume": 1170.4, "taker_buy_quote": 79.5872}, {"ts": 1770402720000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 603.0, "quote_volume": 40.9437, "trades": 6, "taker_buy_volume": 199.9, "taker_buy_quote": 13.57321}, {"ts": 1770402780000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 606.6, "quote_volume": 41.18814, "trades": 6, "taker_buy_volume": 406.6, "taker_buy_quote": 27.60814}, {"ts": 1770402840000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 3867.9, "quote_volume": 263.0611, "trades": 10, "taker_buy_volume": 641.2, "taker_buy_quote": 43.6455}, {"ts": 1770402900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3150.4, "quote_volume": 214.54224, "trades": 2, "taker_buy_volume": 122.4, "taker_buy_quote": 8.33544}, {"ts": 1770402960000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 10593.2, "quote_volume": 721.48539, "trades": 10, "taker_buy_volume": 10470.2, "taker_buy_quote": 713.09679}, {"ts": 1770403020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3273.3, "quote_volume": 222.91173, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403080000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 9997.7, "quote_volume": 682.81848, "trades": 7, "taker_buy_volume": 9887.3, "taker_buy_quote": 675.27816}, {"ts": 1770403140000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 483.7, "quote_volume": 33.03671, "trades": 5, "taker_buy_volume": 239.4, "taker_buy_quote": 16.35102}, {"ts": 1770403200000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 12001.1, "quote_volume": 820.85077, "trades": 16, "taker_buy_volume": 10239.4, "taker_buy_quote": 700.36292}, {"ts": 1770403260000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 11117.7, "quote_volume": 759.35112, "trades": 14, "taker_buy_volume": 5961.6, "taker_buy_quote": 407.17728}, {"ts": 1770403320000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3273.0, "quote_volume": 223.5459, "trades": 4, "taker_buy_volume": 121.7, "taker_buy_quote": 8.31211}, {"ts": 1770403380000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4790.6, "quote_volume": 327.19798, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403440000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403500000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 244.4, "quote_volume": 16.6802, "trades": 2, "taker_buy_volume": 121.2, "taker_buy_quote": 8.27796}, {"ts": 1770403560000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 2254.8, "quote_volume": 153.95356, "trades": 6, "taker_buy_volume": 245.3, "taker_buy_quote": 16.72946}, {"ts": 1770403620000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 7224.7, "quote_volume": 493.44701, "trades": 9, "taker_buy_volume": 7224.7, "taker_buy_quote": 493.44701}, {"ts": 1770403680000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403740000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 20819.3, "quote_volume": 1424.04012, "trades": 10, "taker_buy_volume": 12358.0, "taker_buy_quote": 845.2872}, {"ts": 1770403800000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 38332.7, "quote_volume": 2621.8951, "trades": 8, "taker_buy_volume": 10294.7, "taker_buy_quote": 704.15748}, {"ts": 1770403860000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 855.2, "quote_volume": 58.38621, "trades": 7, "taker_buy_volume": 120.3, "taker_buy_quote": 8.20446}, {"ts": 1770403920000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 3517.5, "quote_volume": 239.9181, "trades": 5, "taker_buy_volume": 365.8, "taker_buy_quote": 24.95979}, {"ts": 1770403980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3269.5, "quote_volume": 223.30685, "trades": 3, "taker_buy_volume": 3146.9, "taker_buy_quote": 214.93327}, {"ts": 1770404040000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 4985.2, "quote_volume": 340.4768, "trades": 8, "taker_buy_volume": 1738.3, "taker_buy_quote": 118.72589}, {"ts": 1770404100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 683.6, "quote_volume": 46.68988, "trades": 4, "taker_buy_volume": 562.7, "taker_buy_quote": 38.43241}, {"ts": 1770404160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4180.3, "quote_volume": 285.09646, "trades": 5, "taker_buy_volume": 4057.8, "taker_buy_quote": 276.74196}, {"ts": 1770404220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 120.7, "quote_volume": 8.23174, "trades": 1, "taker_buy_volume": 120.7, "taker_buy_quote": 8.23174}, {"ts": 1770404280000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 6084.7, "quote_volume": 414.36807, "trades": 32, "taker_buy_volume": 4589.6, "taker_buy_quote": 312.55176}, {"ts": 1770404460000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 120.0, "quote_volume": 8.172, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 8.172}, {"ts": 1770404520000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404580000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404640000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404760000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 7351.6, "quote_volume": 501.04041, "trades": 16, "taker_buy_volume": 7272.8, "taker_buy_quote": 495.67413}, {"ts": 1770404820000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 615.8, "quote_volume": 41.99756, "trades": 2, "taker_buy_volume": 615.8, "taker_buy_quote": 41.99756}, {"ts": 1770404880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404940000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 6919.8, "quote_volume": 470.85748, "trades": 12, "taker_buy_volume": 2458.4, "taker_buy_quote": 167.46651}, {"ts": 1770405000000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 819.0, "quote_volume": 55.6101, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405060000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 13636.2, "quote_volume": 926.50072, "trades": 11, "taker_buy_volume": 13636.2, "taker_buy_quote": 926.50072}, {"ts": 1770405120000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 4399.2, "quote_volume": 299.22635, "trades": 18, "taker_buy_volume": 570.7, "taker_buy_quote": 38.83643}, {"ts": 1770405180000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 79.0, "quote_volume": 5.372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 9086.6, "quote_volume": 616.98014, "trades": 10, "taker_buy_volume": 4216.5, "taker_buy_quote": 286.30035}, {"ts": 1770405300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5996.8, "quote_volume": 407.7824, "trades": 8, "taker_buy_volume": 5797.5, "taker_buy_quote": 394.23}, {"ts": 1770405360000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 8706.9, "quote_volume": 590.89452, "trades": 14, "taker_buy_volume": 198.6, "taker_buy_quote": 13.4969}, {"ts": 1770405420000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 851.1, "quote_volume": 57.70458, "trades": 4, "taker_buy_volume": 727.4, "taker_buy_quote": 49.31772}, {"ts": 1770405480000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 79.3, "quote_volume": 5.37654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405540000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 3711.4, "quote_volume": 251.94364, "trades": 4, "taker_buy_volume": 3711.4, "taker_buy_quote": 251.94364}, {"ts": 1770405600000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 8629.7, "quote_volume": 586.32458, "trades": 17, "taker_buy_volume": 8271.0, "taker_buy_quote": 561.95305}, {"ts": 1770405660000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 3388.5, "quote_volume": 230.39774, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405720000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3107.0, "quote_volume": 210.9653, "trades": 2, "taker_buy_volume": 3107.0, "taker_buy_quote": 210.9653}, {"ts": 1770405780000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 706.2, "quote_volume": 48.0216, "trades": 4, "taker_buy_volume": 469.1, "taker_buy_quote": 31.8988}, {"ts": 1770405840000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 561.1, "quote_volume": 38.21879, "trades": 6, "taker_buy_volume": 359.9, "taker_buy_quote": 24.51707}, {"ts": 1770405900000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 7770.2, "quote_volume": 529.58369, "trades": 16, "taker_buy_volume": 7367.2, "taker_buy_quote": 502.11908}, {"ts": 1770405960000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 9453.8, "quote_volume": 644.88509, "trades": 11, "taker_buy_volume": 4574.3, "taker_buy_quote": 311.96726}, {"ts": 1770406020000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 333.0, "quote_volume": 22.6773, "trades": 3, "taker_buy_volume": 209.3, "taker_buy_quote": 14.25333}, {"ts": 1770406140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 9461.0, "quote_volume": 643.348, "trades": 9, "taker_buy_volume": 3151.3, "taker_buy_quote": 214.2884}, {"ts": 1770406260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 220.5, "quote_volume": 14.994, "trades": 1, "taker_buy_volume": 220.5, "taker_buy_quote": 14.994}, {"ts": 1770406320000, "open": 0.068, "high": 0.0683, "low": 0.068, "close": 0.0683, "volume": 29657.5, "quote_volume": 2022.49586, "trades": 15, "taker_buy_volume": 16133.9, "taker_buy_quote": 1098.83398}, {"ts": 1770406380000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406440000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 239.5, "quote_volume": 16.35785, "trades": 2, "taker_buy_volume": 119.2, "taker_buy_quote": 8.14136}, {"ts": 1770406500000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 363.8, "quote_volume": 24.84754, "trades": 3, "taker_buy_volume": 122.1, "taker_buy_quote": 8.33943}, {"ts": 1770406560000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 245.2, "quote_volume": 16.74716, "trades": 2, "taker_buy_volume": 122.7, "taker_buy_quote": 8.38041}, {"ts": 1770406620000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406680000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 644.8, "quote_volume": 44.03984, "trades": 3, "taker_buy_volume": 644.8, "taker_buy_quote": 44.03984}, {"ts": 1770406740000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406800000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 122.9, "quote_volume": 8.38178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406860000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4509.4, "quote_volume": 307.54108, "trades": 4, "taker_buy_volume": 1481.4, "taker_buy_quote": 101.03148}, {"ts": 1770406920000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 5990.6, "quote_volume": 409.02206, "trades": 7, "taker_buy_volume": 4510.9, "taker_buy_quote": 307.95855}, {"ts": 1770406980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 585.6, "quote_volume": 39.99648, "trades": 4, "taker_buy_volume": 585.6, "taker_buy_quote": 39.99648}, {"ts": 1770407040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407100000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1765.7, "quote_volume": 120.77388, "trades": 2, "taker_buy_volume": 1765.7, "taker_buy_quote": 120.77388}, {"ts": 1770407160000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407220000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 10637.9, "quote_volume": 728.69615, "trades": 13, "taker_buy_volume": 4483.5, "taker_buy_quote": 307.11975}, {"ts": 1770407280000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 14147.5, "quote_volume": 969.10375, "trades": 10, "taker_buy_volume": 5626.5, "taker_buy_quote": 385.41525}, {"ts": 1770407340000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 19249.0, "quote_volume": 1320.83881, "trades": 22, "taker_buy_volume": 16536.2, "taker_buy_quote": 1134.61683}, {"ts": 1770407400000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 244.2, "quote_volume": 16.76448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407460000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 726.2, "quote_volume": 49.83192, "trades": 4, "taker_buy_volume": 726.2, "taker_buy_quote": 49.83192}, {"ts": 1770407520000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 389.3, "quote_volume": 26.70598, "trades": 2, "taker_buy_volume": 389.3, "taker_buy_quote": 26.70598}, {"ts": 1770407580000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 509.7, "quote_volume": 35.01639, "trades": 3, "taker_buy_volume": 390.0, "taker_buy_quote": 26.793}, {"ts": 1770407640000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 2201.4, "quote_volume": 151.23618, "trades": 2, "taker_buy_volume": 2201.4, "taker_buy_quote": 151.23618}, {"ts": 1770407700000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407760000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 2681.6, "quote_volume": 184.22592, "trades": 14, "taker_buy_volume": 2525.2, "taker_buy_quote": 173.48124}, {"ts": 1770407820000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 7475.8, "quote_volume": 513.84033, "trades": 26, "taker_buy_volume": 7275.9, "taker_buy_quote": 500.08721}, {"ts": 1770407880000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 197.5, "quote_volume": 13.56825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407940000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408000000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 1567.0, "quote_volume": 107.45597, "trades": 9, "taker_buy_volume": 199.2, "taker_buy_quote": 13.6452}, {"ts": 1770408060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3426.5, "quote_volume": 234.71525, "trades": 5, "taker_buy_volume": 199.5, "taker_buy_quote": 13.66575}, {"ts": 1770408120000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3632.0, "quote_volume": 248.792, "trades": 7, "taker_buy_volume": 405.4, "taker_buy_quote": 27.7699}, {"ts": 1770408180000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408240000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 199.4, "quote_volume": 13.6589, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408300000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 14815.6, "quote_volume": 1010.76648, "trades": 22, "taker_buy_volume": 9033.3, "taker_buy_quote": 616.35307}, {"ts": 1770408360000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408420000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 11174.1, "quote_volume": 761.14785, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 6664.0, "quote_volume": 453.8184, "trades": 15, "taker_buy_volume": 484.0, "taker_buy_quote": 32.9604}, {"ts": 1770408540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4061.9, "quote_volume": 276.61539, "trades": 2, "taker_buy_volume": 4061.9, "taker_buy_quote": 276.61539}, {"ts": 1770408600000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1881.3, "quote_volume": 127.9284, "trades": 3, "taker_buy_volume": 118.8, "taker_buy_quote": 8.0784}, {"ts": 1770408660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 122.7, "quote_volume": 8.3436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408720000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408780000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 240.3, "quote_volume": 16.31637, "trades": 2, "taker_buy_volume": 120.0, "taker_buy_quote": 8.148}, {"ts": 1770408840000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408900000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 123.1, "quote_volume": 8.35849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408960000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 8182.7, "quote_volume": 555.1143, "trades": 7, "taker_buy_volume": 240.7, "taker_buy_quote": 16.33145}, {"ts": 1770409020000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 18569.4, "quote_volume": 1258.68775, "trades": 23, "taker_buy_volume": 10770.2, "taker_buy_quote": 730.38129}, {"ts": 1770409080000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409140000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409200000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 3373.6, "quote_volume": 229.39461, "trades": 5, "taker_buy_volume": 121.3, "taker_buy_quote": 8.2484}, {"ts": 1770409260000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 4547.6, "quote_volume": 308.65035, "trades": 9, "taker_buy_volume": 1115.6, "taker_buy_quote": 75.63768}, {"ts": 1770409320000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 6726.4, "quote_volume": 456.72256, "trades": 3, "taker_buy_volume": 6726.4, "taker_buy_quote": 456.72256}, {"ts": 1770409380000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 5549.7, "quote_volume": 377.18743, "trades": 13, "taker_buy_volume": 2122.5, "taker_buy_quote": 144.13783}, {"ts": 1770409440000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 528.1, "quote_volume": 35.85799, "trades": 6, "taker_buy_volume": 201.7, "taker_buy_quote": 13.69543}, {"ts": 1770409500000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 201.0, "quote_volume": 13.6479, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409560000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 401.6, "quote_volume": 27.26864, "trades": 4, "taker_buy_volume": 401.6, "taker_buy_quote": 27.26864}, {"ts": 1770409620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3718.0, "quote_volume": 252.824, "trades": 9, "taker_buy_volume": 3430.4, "taker_buy_quote": 233.2672}, {"ts": 1770409680000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1707.6, "quote_volume": 116.28756, "trades": 11, "taker_buy_volume": 877.5, "taker_buy_quote": 59.75775}, {"ts": 1770409740000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409800000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3229.2, "quote_volume": 219.5856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1419.8, "quote_volume": 96.5464, "trades": 9, "taker_buy_volume": 1095.6, "taker_buy_quote": 74.5008}, {"ts": 1770409920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 201.0, "quote_volume": 13.668, "trades": 2, "taker_buy_volume": 201.0, "taker_buy_quote": 13.668}, {"ts": 1770409980000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 38483.2, "quote_volume": 2623.98745, "trades": 28, "taker_buy_volume": 38483.2, "taker_buy_quote": 2623.98745}, {"ts": 1770410040000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 83713.0, "quote_volume": 5733.77442, "trades": 88, "taker_buy_volume": 57920.7, "taker_buy_quote": 3967.65043}, {"ts": 1770410100000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 22938.9, "quote_volume": 1576.016, "trades": 53, "taker_buy_volume": 15767.8, "taker_buy_quote": 1082.8193}, {"ts": 1770410160000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 363.1, "quote_volume": 24.94497, "trades": 3, "taker_buy_volume": 122.5, "taker_buy_quote": 8.41575}, {"ts": 1770410220000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 14669.9, "quote_volume": 1004.90029, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410280000, "open": 0.0684, "high": 0.0684, "low": 0.0681, "close": 0.0682, "volume": 37571.7, "quote_volume": 2562.54332, "trades": 36, "taker_buy_volume": 8940.4, "taker_buy_quote": 609.73528}, {"ts": 1770410340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 42983.8, "quote_volume": 2927.19678, "trades": 9, "taker_buy_volume": 1000.3, "taker_buy_quote": 68.12043}, {"ts": 1770410460000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 12365.2, "quote_volume": 842.45262, "trades": 5, "taker_buy_volume": 12365.2, "taker_buy_quote": 842.45262}, {"ts": 1770410520000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 5753.9, "quote_volume": 392.40366, "trades": 4, "taker_buy_volume": 5753.9, "taker_buy_quote": 392.40366}, {"ts": 1770410580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2250.0, "quote_volume": 153.0, "trades": 6, "taker_buy_volume": 1885.1, "taker_buy_quote": 128.1868}, {"ts": 1770410640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6392.9, "quote_volume": 434.7172, "trades": 9, "taker_buy_volume": 6272.4, "taker_buy_quote": 426.5232}, {"ts": 1770410700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410760000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 2574.0, "quote_volume": 174.8985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410820000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 337.3, "quote_volume": 22.90267, "trades": 3, "taker_buy_volume": 123.4, "taker_buy_quote": 8.37886}, {"ts": 1770410940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 120.2, "quote_volume": 8.16158, "trades": 1, "taker_buy_volume": 120.2, "taker_buy_quote": 8.16158}, {"ts": 1770411000000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411060000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1764.5, "quote_volume": 120.16245, "trades": 2, "taker_buy_volume": 1764.5, "taker_buy_quote": 120.16245}, {"ts": 1770411120000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411180000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5175.2, "quote_volume": 351.9136, "trades": 7, "taker_buy_volume": 1905.2, "taker_buy_quote": 129.5536}, {"ts": 1770411300000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 9550.3, "quote_volume": 648.76817, "trades": 9, "taker_buy_volume": 1606.5, "taker_buy_quote": 109.08135}, {"ts": 1770411360000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 362.4, "quote_volume": 24.58288, "trades": 3, "taker_buy_volume": 119.0, "taker_buy_quote": 8.0682}, {"ts": 1770411420000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 372.9, "quote_volume": 25.28262, "trades": 3, "taker_buy_volume": 244.5, "taker_buy_quote": 16.5771}, {"ts": 1770411480000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411540000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 245.9, "quote_volume": 16.69661, "trades": 2, "taker_buy_volume": 121.3, "taker_buy_quote": 8.23627}, {"ts": 1770411600000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 358.9, "quote_volume": 24.33342, "trades": 4, "taker_buy_volume": 123.4, "taker_buy_quote": 8.36652}, {"ts": 1770411660000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 1842.5, "quote_volume": 125.08155, "trades": 8, "taker_buy_volume": 489.5, "taker_buy_quote": 33.22477}, {"ts": 1770411720000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 372.0, "quote_volume": 25.2588, "trades": 3, "taker_buy_volume": 124.4, "taker_buy_quote": 8.44676}, {"ts": 1770411780000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 52718.0, "quote_volume": 3574.46879, "trades": 21, "taker_buy_volume": 5564.6, "taker_buy_quote": 377.29211}, {"ts": 1770411840000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 353.5, "quote_volume": 23.97466, "trades": 4, "taker_buy_volume": 274.2, "taker_buy_quote": 18.59812}, {"ts": 1770411900000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1600.4, "quote_volume": 108.50712, "trades": 5, "taker_buy_volume": 1441.8, "taker_buy_quote": 97.75404}, {"ts": 1770411960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 12820.7, "quote_volume": 867.96139, "trades": 12, "taker_buy_volume": 3230.0, "taker_buy_quote": 218.671}, {"ts": 1770412020000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 7150.1, "quote_volume": 482.97512, "trades": 16, "taker_buy_volume": 406.8, "taker_buy_quote": 27.47942}, {"ts": 1770412080000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3434.2, "quote_volume": 232.49534, "trades": 6, "taker_buy_volume": 3434.2, "taker_buy_quote": 232.49534}, {"ts": 1770412140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412200000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 199.9, "quote_volume": 13.53323, "trades": 2, "taker_buy_volume": 199.9, "taker_buy_quote": 13.53323}, {"ts": 1770412260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412320000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412380000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412440000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 5207.2, "quote_volume": 352.52744, "trades": 7, "taker_buy_volume": 324.0, "taker_buy_quote": 21.9348}, {"ts": 1770412620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 281.2, "quote_volume": 19.03724, "trades": 3, "taker_buy_volume": 201.8, "taker_buy_quote": 13.66186}, {"ts": 1770412680000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 626.8, "quote_volume": 42.49704, "trades": 3, "taker_buy_volume": 626.8, "taker_buy_quote": 42.49704}, {"ts": 1770412740000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412800000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412860000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1475.0, "quote_volume": 100.1525, "trades": 1, "taker_buy_volume": 1475.0, "taker_buy_quote": 100.1525}, {"ts": 1770412920000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 2129.1, "quote_volume": 144.41784, "trades": 4, "taker_buy_volume": 648.6, "taker_buy_quote": 44.03994}, {"ts": 1770412980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1236.6, "quote_volume": 83.96514, "trades": 3, "taker_buy_volume": 1236.6, "taker_buy_quote": 83.96514}, {"ts": 1770413040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1243.8, "quote_volume": 84.45402, "trades": 4, "taker_buy_volume": 1119.5, "taker_buy_quote": 76.01405}, {"ts": 1770413100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 122.8, "quote_volume": 8.3504, "trades": 1, "taker_buy_volume": 122.8, "taker_buy_quote": 8.3504}, {"ts": 1770413160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 121.0, "quote_volume": 8.228, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 8.228}, {"ts": 1770413220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 395.6, "quote_volume": 26.9008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 332.1, "quote_volume": 22.5828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 119.8, "quote_volume": 8.1464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413520000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 251.7, "quote_volume": 17.09043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413580000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413640000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413700000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 246.4, "quote_volume": 16.70592, "trades": 2, "taker_buy_volume": 121.5, "taker_buy_quote": 8.2377}, {"ts": 1770413760000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413820000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2277.1, "quote_volume": 154.61509, "trades": 7, "taker_buy_volume": 2277.1, "taker_buy_quote": 154.61509}, {"ts": 1770413940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 105.0, "quote_volume": 7.14, "trades": 1, "taker_buy_volume": 105.0, "taker_buy_quote": 7.14}, {"ts": 1770414000000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 661.0, "quote_volume": 44.8819, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414060000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 514.6, "quote_volume": 34.94134, "trades": 6, "taker_buy_volume": 315.0, "taker_buy_quote": 21.3885}, {"ts": 1770414300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 155.0, "quote_volume": 10.54, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 10.54}, {"ts": 1770414360000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414420000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414480000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414600000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 1934.0, "quote_volume": 131.45042, "trades": 5, "taker_buy_volume": 1318.2, "taker_buy_quote": 89.6376}, {"ts": 1770414660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4318.2, "quote_volume": 293.6376, "trades": 4, "taker_buy_volume": 119.2, "taker_buy_quote": 8.1056}, {"ts": 1770414720000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 588.0, "quote_volume": 39.984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414780000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 611.2, "quote_volume": 41.5616, "trades": 5, "taker_buy_volume": 242.9, "taker_buy_quote": 16.5172}, {"ts": 1770414840000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 31441.3, "quote_volume": 2134.0838, "trades": 73, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414900000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 892.8, "quote_volume": 60.53184, "trades": 4, "taker_buy_volume": 892.8, "taker_buy_quote": 60.53184}, {"ts": 1770414960000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415020000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4790.2, "quote_volume": 325.25458, "trades": 3, "taker_buy_volume": 4790.2, "taker_buy_quote": 325.25458}, {"ts": 1770415080000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 119.3, "quote_volume": 8.10047, "trades": 1, "taker_buy_volume": 119.3, "taker_buy_quote": 8.10047}, {"ts": 1770415140000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 247.5, "quote_volume": 16.80525, "trades": 2, "taker_buy_volume": 124.0, "taker_buy_quote": 8.4196}, {"ts": 1770415200000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415260000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415320000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 3489.0, "quote_volume": 237.27371, "trades": 4, "taker_buy_volume": 3364.2, "taker_buy_quote": 228.78731}, {"ts": 1770415380000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 3099.5, "quote_volume": 210.83518, "trades": 5, "taker_buy_volume": 3099.5, "taker_buy_quote": 210.83518}, {"ts": 1770415440000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 14328.1, "quote_volume": 976.42855, "trades": 24, "taker_buy_volume": 2048.8, "taker_buy_quote": 139.54739}, {"ts": 1770415500000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 24693.7, "quote_volume": 1683.77728, "trades": 28, "taker_buy_volume": 13839.1, "taker_buy_quote": 943.82662}, {"ts": 1770415560000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 14612.4, "quote_volume": 997.18632, "trades": 34, "taker_buy_volume": 5884.7, "taker_buy_quote": 401.63448}, {"ts": 1770415620000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3227.1, "quote_volume": 220.41093, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415680000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 37423.2, "quote_volume": 2553.08632, "trades": 14, "taker_buy_volume": 1050.6, "taker_buy_quote": 71.75598}, {"ts": 1770415740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415800000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415860000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415920000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 2924.2, "quote_volume": 199.99516, "trades": 4, "taker_buy_volume": 2924.2, "taker_buy_quote": 199.99516}, {"ts": 1770415980000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 2244.3, "quote_volume": 153.06087, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 200.1, "quote_volume": 13.62681, "trades": 2, "taker_buy_volume": 200.1, "taker_buy_quote": 13.62681}, {"ts": 1770416100000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 78.9, "quote_volume": 5.37309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416160000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 2550.4, "quote_volume": 173.73292, "trades": 6, "taker_buy_volume": 2550.4, "taker_buy_quote": 173.73292}, {"ts": 1770416220000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 78.9, "quote_volume": 5.37309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416280000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4012.1, "quote_volume": 273.22401, "trades": 7, "taker_buy_volume": 4012.1, "taker_buy_quote": 273.22401}, {"ts": 1770416340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 440.6, "quote_volume": 30.00486, "trades": 2, "taker_buy_volume": 440.6, "taker_buy_quote": 30.00486}, {"ts": 1770416400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 646.6, "quote_volume": 44.03346, "trades": 3, "taker_buy_volume": 646.6, "taker_buy_quote": 44.03346}, {"ts": 1770416460000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416520000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2660.5, "quote_volume": 181.18005, "trades": 2, "taker_buy_volume": 2660.5, "taker_buy_quote": 181.18005}, {"ts": 1770416580000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416640000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 78.9, "quote_volume": 5.37309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416760000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 25073.1, "quote_volume": 1712.30401, "trades": 25, "taker_buy_volume": 17531.0, "taker_buy_quote": 1197.17858}, {"ts": 1770416820000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1996.6, "quote_volume": 136.16812, "trades": 11, "taker_buy_volume": 1478.2, "taker_buy_quote": 100.81324}, {"ts": 1770416880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 402.0, "quote_volume": 27.4164, "trades": 4, "taker_buy_volume": 323.3, "taker_buy_quote": 22.04906}, {"ts": 1770416940000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4670.7, "quote_volume": 319.00881, "trades": 8, "taker_buy_volume": 4547.5, "taker_buy_quote": 310.59425}, {"ts": 1770417060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417120000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417180000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 78.6, "quote_volume": 5.36838, "trades": 1, "taker_buy_volume": 78.6, "taker_buy_quote": 5.36838}, {"ts": 1770417300000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 3613.0, "quote_volume": 246.77984, "trades": 16, "taker_buy_volume": 119.4, "taker_buy_quote": 8.16696}, {"ts": 1770417360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 246.8, "quote_volume": 16.88112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417480000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 1355.9, "quote_volume": 92.84243, "trades": 12, "taker_buy_volume": 741.0, "taker_buy_quote": 50.72178}, {"ts": 1770417540000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417600000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 13332.9, "quote_volume": 910.68658, "trades": 9, "taker_buy_volume": 249.6, "taker_buy_quote": 17.07264}, {"ts": 1770417660000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 606.1, "quote_volume": 41.33602, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417720000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3920.0, "quote_volume": 267.344, "trades": 4, "taker_buy_volume": 3920.0, "taker_buy_quote": 267.344}, {"ts": 1770417780000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4130.2, "quote_volume": 281.67964, "trades": 7, "taker_buy_volume": 4130.2, "taker_buy_quote": 281.67964}, {"ts": 1770417840000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 10538.8, "quote_volume": 717.59078, "trades": 14, "taker_buy_volume": 4794.0, "taker_buy_quote": 326.4714}, {"ts": 1770417900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418080000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 13275.8, "quote_volume": 907.87507, "trades": 7, "taker_buy_volume": 13275.8, "taker_buy_quote": 907.87507}, {"ts": 1770418140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418200000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418260000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418320000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3637.6, "quote_volume": 249.1756, "trades": 7, "taker_buy_volume": 3517.1, "taker_buy_quote": 240.92135}, {"ts": 1770418380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2545.2, "quote_volume": 174.3462, "trades": 2, "taker_buy_volume": 2545.2, "taker_buy_quote": 174.3462}, {"ts": 1770418560000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418680000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3712.0, "quote_volume": 253.9008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418740000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418800000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 20526.4, "quote_volume": 1401.97721, "trades": 6, "taker_buy_volume": 120.2, "taker_buy_quote": 8.22168}, {"ts": 1770418860000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 9998.1, "quote_volume": 682.05064, "trades": 7, "taker_buy_volume": 1679.9, "taker_buy_quote": 114.73717}, {"ts": 1770418920000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 608.8, "quote_volume": 41.66642, "trades": 5, "taker_buy_volume": 608.8, "taker_buy_quote": 41.66642}, {"ts": 1770418980000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 11219.7, "quote_volume": 770.73062, "trades": 8, "taker_buy_volume": 11097.7, "taker_buy_quote": 762.34922}, {"ts": 1770419040000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419100000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419160000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419220000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 1476.0, "quote_volume": 101.21082, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419280000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3430.8, "quote_volume": 235.0098, "trades": 5, "taker_buy_volume": 3228.2, "taker_buy_quote": 221.1317}, {"ts": 1770419340000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 12048.4, "quote_volume": 822.4124, "trades": 14, "taker_buy_volume": 481.0, "taker_buy_quote": 32.87224}, {"ts": 1770419400000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 202.0, "quote_volume": 13.8168, "trades": 2, "taker_buy_volume": 202.0, "taker_buy_quote": 13.8168}, {"ts": 1770419460000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419520000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 199.5, "quote_volume": 13.6458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419580000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 3543.7, "quote_volume": 242.05861, "trades": 15, "taker_buy_volume": 239.0, "taker_buy_quote": 16.3476}, {"ts": 1770419640000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 201.3, "quote_volume": 13.74879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419700000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 3675.8, "quote_volume": 250.34194, "trades": 12, "taker_buy_volume": 3351.6, "taker_buy_quote": 228.24396}, {"ts": 1770419760000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419820000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419880000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 1883.3, "quote_volume": 128.02008, "trades": 9, "taker_buy_volume": 122.8, "taker_buy_quote": 8.3504}, {"ts": 1770419940000, "open": 0.0679, "high": 0.0681, "low": 0.0678, "close": 0.0681, "volume": 97968.4, "quote_volume": 6655.7633, "trades": 109, "taker_buy_volume": 54713.6, "taker_buy_quote": 3718.68923}, {"ts": 1770420000000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 7049.4, "quote_volume": 480.77464, "trades": 8, "taker_buy_volume": 3897.7, "taker_buy_quote": 265.8287}, {"ts": 1770420060000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1402.4, "quote_volume": 95.50344, "trades": 4, "taker_buy_volume": 1160.0, "taker_buy_quote": 78.996}, {"ts": 1770420120000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 2943.6, "quote_volume": 200.4935, "trades": 20, "taker_buy_volume": 2575.8, "taker_buy_quote": 175.434}, {"ts": 1770420180000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 1844.8, "quote_volume": 125.58311, "trades": 8, "taker_buy_volume": 1000.3, "taker_buy_quote": 68.12043}, {"ts": 1770420240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1005.0, "quote_volume": 68.34, "trades": 8, "taker_buy_volume": 1005.0, "taker_buy_quote": 68.34}, {"ts": 1770420300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420360000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 2978.7, "quote_volume": 202.92225, "trades": 3, "taker_buy_volume": 2978.7, "taker_buy_quote": 202.92225}, {"ts": 1770420420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 6333.7, "quote_volume": 431.95834, "trades": 8, "taker_buy_volume": 3305.7, "taker_buy_quote": 225.44874}, {"ts": 1770420480000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 34211.5, "quote_volume": 2333.2243, "trades": 69, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420540000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 10622.1, "quote_volume": 725.1742, "trades": 19, "taker_buy_volume": 7394.4, "taker_buy_quote": 504.72229}, {"ts": 1770420600000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420660000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 9874.4, "quote_volume": 675.43498, "trades": 8, "taker_buy_volume": 9874.4, "taker_buy_quote": 675.43498}, {"ts": 1770420720000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 15899.3, "quote_volume": 1089.09475, "trades": 24, "taker_buy_volume": 8245.0, "taker_buy_quote": 564.7825}, {"ts": 1770420780000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 9117.9, "quote_volume": 623.66436, "trades": 13, "taker_buy_volume": 6042.3, "taker_buy_quote": 413.29332}, {"ts": 1770420900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 244.7, "quote_volume": 16.76195, "trades": 1, "taker_buy_volume": 244.7, "taker_buy_quote": 16.76195}, {"ts": 1770420960000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 7694.1, "quote_volume": 525.82208, "trades": 8, "taker_buy_volume": 1392.0, "taker_buy_quote": 95.0736}, {"ts": 1770421020000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 5154.7, "quote_volume": 352.58148, "trades": 3, "taker_buy_volume": 5154.7, "taker_buy_quote": 352.58148}, {"ts": 1770421080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 10697.4, "quote_volume": 731.70216, "trades": 16, "taker_buy_volume": 4397.5, "taker_buy_quote": 300.789}, {"ts": 1770421140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421200000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 7679.4, "quote_volume": 526.088, "trades": 8, "taker_buy_volume": 7679.4, "taker_buy_quote": 526.088}, {"ts": 1770421260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 10607.7, "quote_volume": 726.62745, "trades": 8, "taker_buy_volume": 119.4, "taker_buy_quote": 8.1789}, {"ts": 1770421320000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 667.0, "quote_volume": 45.6895, "trades": 2, "taker_buy_volume": 667.0, "taker_buy_quote": 45.6895}, {"ts": 1770421380000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 419.4, "quote_volume": 28.68696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421440000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421500000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 248.1, "quote_volume": 16.97004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421560000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421620000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421680000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421740000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3227.7, "quote_volume": 220.77468, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421800000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 8183.9, "quote_volume": 559.77876, "trades": 14, "taker_buy_volume": 8183.9, "taker_buy_quote": 559.77876}, {"ts": 1770421860000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 5664.6, "quote_volume": 387.45864, "trades": 5, "taker_buy_volume": 120.3, "taker_buy_quote": 8.22852}, {"ts": 1770421920000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4185.1, "quote_volume": 286.26084, "trades": 10, "taker_buy_volume": 4185.1, "taker_buy_quote": 286.26084}, {"ts": 1770421980000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422040000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 5147.4, "quote_volume": 351.56742, "trades": 14, "taker_buy_volume": 1779.9, "taker_buy_quote": 121.56717}, {"ts": 1770422160000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422220000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422340000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422400000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 7270.7, "quote_volume": 495.8937, "trades": 15, "taker_buy_volume": 2767.8, "taker_buy_quote": 188.67992}, {"ts": 1770422460000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 4783.5, "quote_volume": 325.90826, "trades": 13, "taker_buy_volume": 727.8, "taker_buy_quote": 49.63596}, {"ts": 1770422520000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 5280.0, "quote_volume": 359.568, "trades": 7, "taker_buy_volume": 5076.2, "taker_buy_quote": 345.68922}, {"ts": 1770422580000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 18117.2, "quote_volume": 1235.9167, "trades": 33, "taker_buy_volume": 14698.2, "taker_buy_quote": 1002.43152}, {"ts": 1770422640000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1375.4, "quote_volume": 93.80228, "trades": 8, "taker_buy_volume": 1375.4, "taker_buy_quote": 93.80228}, {"ts": 1770422700000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 14154.0, "quote_volume": 963.89528, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422760000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 16380.4, "quote_volume": 1115.09574, "trades": 18, "taker_buy_volume": 10014.1, "taker_buy_quote": 681.56268}, {"ts": 1770422820000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 16127.6, "quote_volume": 1098.20925, "trades": 22, "taker_buy_volume": 10135.9, "taker_buy_quote": 690.18634}, {"ts": 1770422880000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 31912.0, "quote_volume": 2175.31496, "trades": 30, "taker_buy_volume": 14128.2, "taker_buy_quote": 963.07304}, {"ts": 1770422940000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 5569.9, "quote_volume": 379.46247, "trades": 15, "taker_buy_volume": 4929.5, "taker_buy_quote": 335.79911}, {"ts": 1770423000000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 5265.9, "quote_volume": 358.91801, "trades": 7, "taker_buy_volume": 5147.2, "taker_buy_quote": 350.82267}, {"ts": 1770423060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6495.4, "quote_volume": 443.63582, "trades": 9, "taker_buy_volume": 3134.8, "taker_buy_quote": 214.10684}, {"ts": 1770423120000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 6996.9, "quote_volume": 478.17437, "trades": 14, "taker_buy_volume": 6751.7, "taker_buy_quote": 461.42721}, {"ts": 1770423180000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1116.4, "quote_volume": 76.36176, "trades": 4, "taker_buy_volume": 994.5, "taker_buy_quote": 68.0238}, {"ts": 1770423240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 453.5, "quote_volume": 30.97405, "trades": 4, "taker_buy_volume": 205.4, "taker_buy_quote": 14.02882}, {"ts": 1770423300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 703.4, "quote_volume": 48.04222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423360000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423420000, "open": 0.0683, "high": 0.0683, "low": 0.068, "close": 0.0681, "volume": 12814.8, "quote_volume": 872.32629, "trades": 24, "taker_buy_volume": 5831.5, "taker_buy_quote": 396.87134}, {"ts": 1770423480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2730.0, "quote_volume": 185.913, "trades": 7, "taker_buy_volume": 2730.0, "taker_buy_quote": 185.913}, {"ts": 1770423540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 7473.9, "quote_volume": 508.97259, "trades": 8, "taker_buy_volume": 1175.8, "taker_buy_quote": 80.07198}, {"ts": 1770423600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 8122.0, "quote_volume": 553.1082, "trades": 14, "taker_buy_volume": 6962.0, "taker_buy_quote": 474.1122}, {"ts": 1770423660000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 9236.9, "quote_volume": 628.25485, "trades": 22, "taker_buy_volume": 2661.0, "taker_buy_quote": 181.09365}, {"ts": 1770423720000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 12055.4, "quote_volume": 820.04722, "trades": 10, "taker_buy_volume": 4383.7, "taker_buy_quote": 298.52997}, {"ts": 1770423780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 19992.2, "quote_volume": 1361.46882, "trades": 18, "taker_buy_volume": 9148.8, "taker_buy_quote": 623.03328}, {"ts": 1770423840000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 480.6, "quote_volume": 32.6808, "trades": 3, "taker_buy_volume": 356.8, "taker_buy_quote": 24.2624}, {"ts": 1770423900000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 5601.9, "quote_volume": 380.95824, "trades": 14, "taker_buy_volume": 2331.8, "taker_buy_quote": 158.59144}, {"ts": 1770423960000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 11316.9, "quote_volume": 770.74313, "trades": 16, "taker_buy_volume": 11316.9, "taker_buy_quote": 770.74313}, {"ts": 1770424020000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 36099.2, "quote_volume": 2459.55955, "trades": 35, "taker_buy_volume": 35492.3, "taker_buy_quote": 2418.29035}, {"ts": 1770424080000, "open": 0.0683, "high": 0.0689, "low": 0.0683, "close": 0.0688, "volume": 124145.9, "quote_volume": 8519.79313, "trades": 106, "taker_buy_volume": 101562.7, "taker_buy_quote": 6970.15451}, {"ts": 1770424140000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 15999.1, "quote_volume": 1099.55353, "trades": 17, "taker_buy_volume": 7158.2, "taker_buy_quote": 492.1837}, {"ts": 1770424200000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 12722.4, "quote_volume": 873.95854, "trades": 18, "taker_buy_volume": 5726.0, "taker_buy_quote": 393.3762}, {"ts": 1770424260000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 4500.3, "quote_volume": 308.74064, "trades": 13, "taker_buy_volume": 3129.3, "taker_buy_quote": 214.69004}, {"ts": 1770424320000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 7326.3, "quote_volume": 502.59619, "trades": 12, "taker_buy_volume": 2279.1, "taker_buy_quote": 156.34626}, {"ts": 1770424380000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 15269.3, "quote_volume": 1048.45027, "trades": 31, "taker_buy_volume": 3546.5, "taker_buy_quote": 243.81996}, {"ts": 1770424440000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 6970.2, "quote_volume": 479.05906, "trades": 15, "taker_buy_volume": 4032.7, "taker_buy_quote": 277.25281}, {"ts": 1770424500000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 364.2, "quote_volume": 25.08127, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424560000, "open": 0.0687, "high": 0.0687, "low": 0.0684, "close": 0.0684, "volume": 32179.4, "quote_volume": 2203.85198, "trades": 30, "taker_buy_volume": 8015.3, "taker_buy_quote": 549.18004}, {"ts": 1770424620000, "open": 0.0684, "high": 0.0684, "low": 0.0681, "close": 0.0681, "volume": 44489.9, "quote_volume": 3032.37444, "trades": 33, "taker_buy_volume": 15543.6, "taker_buy_quote": 1060.64243}, {"ts": 1770424680000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 20431.2, "quote_volume": 1391.36472, "trades": 35, "taker_buy_volume": 16880.9, "taker_buy_quote": 1149.58929}, {"ts": 1770424740000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 12227.9, "quote_volume": 833.45631, "trades": 20, "taker_buy_volume": 9375.7, "taker_buy_quote": 638.98588}, {"ts": 1770424800000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 10651.7, "quote_volume": 725.38077, "trades": 16, "taker_buy_volume": 5072.8, "taker_buy_quote": 345.45768}, {"ts": 1770424860000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2961.0, "quote_volume": 201.9402, "trades": 5, "taker_buy_volume": 2961.0, "taker_buy_quote": 201.9402}, {"ts": 1770424920000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 282.3, "quote_volume": 19.25286, "trades": 3, "taker_buy_volume": 78.8, "taker_buy_quote": 5.37416}, {"ts": 1770424980000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 10791.0, "quote_volume": 735.9462, "trades": 11, "taker_buy_volume": 7684.2, "taker_buy_quote": 524.06244}, {"ts": 1770425040000, "open": 0.0682, "high": 0.0685, "low": 0.0682, "close": 0.0685, "volume": 46073.3, "quote_volume": 3152.37346, "trades": 26, "taker_buy_volume": 42439.5, "taker_buy_quote": 2903.8373}, {"ts": 1770425100000, "open": 0.0685, "high": 0.0691, "low": 0.0685, "close": 0.0686, "volume": 204234.0, "quote_volume": 14053.91284, "trades": 129, "taker_buy_volume": 135974.4, "taker_buy_quote": 9356.17087}, {"ts": 1770425160000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 35903.4, "quote_volume": 2461.62434, "trades": 57, "taker_buy_volume": 18930.3, "taker_buy_quote": 1297.74665}, {"ts": 1770425220000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 5858.5, "quote_volume": 401.30725, "trades": 7, "taker_buy_volume": 5122.5, "taker_buy_quote": 350.89125}, {"ts": 1770425280000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 3829.8, "quote_volume": 262.29782, "trades": 7, "taker_buy_volume": 123.9, "taker_buy_quote": 8.48715}, {"ts": 1770425340000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4442.9, "quote_volume": 303.89436, "trades": 11, "taker_buy_volume": 3042.0, "taker_buy_quote": 208.0728}, {"ts": 1770425400000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 2664.6, "quote_volume": 182.37184, "trades": 6, "taker_buy_volume": 2664.6, "taker_buy_quote": 182.37184}, {"ts": 1770425460000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 6877.3, "quote_volume": 472.09792, "trades": 8, "taker_buy_volume": 1526.1, "taker_buy_quote": 104.69046}, {"ts": 1770425520000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 4153.6, "quote_volume": 285.74344, "trades": 6, "taker_buy_volume": 1005.1, "taker_buy_quote": 69.12664}, {"ts": 1770425580000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 1245.3, "quote_volume": 85.61607, "trades": 6, "taker_buy_volume": 762.7, "taker_buy_quote": 52.46162}, {"ts": 1770425640000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 4589.7, "quote_volume": 314.96988, "trades": 9, "taker_buy_volume": 4589.7, "taker_buy_quote": 314.96988}, {"ts": 1770425700000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 1422.0, "quote_volume": 97.6586, "trades": 6, "taker_buy_volume": 1087.4, "taker_buy_quote": 74.70504}, {"ts": 1770425760000, "open": 0.0687, "high": 0.0687, "low": 0.0684, "close": 0.0685, "volume": 8469.0, "quote_volume": 579.7405, "trades": 16, "taker_buy_volume": 2332.5, "taker_buy_quote": 159.8222}, {"ts": 1770425820000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 7369.9, "quote_volume": 503.95894, "trades": 13, "taker_buy_volume": 2286.6, "taker_buy_quote": 156.38911}, {"ts": 1770425880000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 1350.6, "quote_volume": 92.57743, "trades": 4, "taker_buy_volume": 1350.6, "taker_buy_quote": 92.57743}, {"ts": 1770425940000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 1263.6, "quote_volume": 86.72705, "trades": 6, "taker_buy_volume": 1185.3, "taker_buy_quote": 81.35567}, {"ts": 1770426000000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 5724.0, "quote_volume": 392.14369, "trades": 7, "taker_buy_volume": 840.2, "taker_buy_quote": 57.60339}, {"ts": 1770426060000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 3048.6, "quote_volume": 208.62741, "trades": 7, "taker_buy_volume": 1151.6, "taker_buy_quote": 78.87261}, {"ts": 1770426120000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 5592.7, "quote_volume": 382.59196, "trades": 9, "taker_buy_volume": 2409.8, "taker_buy_quote": 164.8816}, {"ts": 1770426180000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 1418.2, "quote_volume": 97.01554, "trades": 7, "taker_buy_volume": 1418.2, "taker_buy_quote": 97.01554}, {"ts": 1770426240000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1900.2, "quote_volume": 130.1637, "trades": 2, "taker_buy_volume": 1900.2, "taker_buy_quote": 130.1637}, {"ts": 1770426300000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 120.5, "quote_volume": 8.25425, "trades": 1, "taker_buy_volume": 120.5, "taker_buy_quote": 8.25425}, {"ts": 1770426360000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 11745.2, "quote_volume": 806.35138, "trades": 13, "taker_buy_volume": 614.2, "taker_buy_quote": 42.14673}, {"ts": 1770426420000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 5167.4, "quote_volume": 354.98823, "trades": 5, "taker_buy_volume": 2018.6, "taker_buy_quote": 138.66567}, {"ts": 1770426480000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 7602.9, "quote_volume": 522.20294, "trades": 8, "taker_buy_volume": 5050.3, "taker_buy_quote": 346.95561}, {"ts": 1770426540000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 27031.5, "quote_volume": 1858.38942, "trades": 18, "taker_buy_volume": 18747.4, "taker_buy_quote": 1288.62646}, {"ts": 1770426600000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 12943.7, "quote_volume": 890.52874, "trades": 15, "taker_buy_volume": 4452.9, "taker_buy_quote": 306.37404}, {"ts": 1770426660000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 245.6, "quote_volume": 16.84816, "trades": 2, "taker_buy_volume": 123.5, "taker_buy_quote": 8.4721}, {"ts": 1770426720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1910.2, "quote_volume": 130.8487, "trades": 3, "taker_buy_volume": 1499.5, "taker_buy_quote": 102.71575}, {"ts": 1770426780000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 121.2, "quote_volume": 8.29008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426900000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 4161.9, "quote_volume": 284.69404, "trades": 8, "taker_buy_volume": 4161.9, "taker_buy_quote": 284.69404}, {"ts": 1770426960000, "open": 0.0685, "high": 0.0688, "low": 0.0685, "close": 0.0688, "volume": 28753.4, "quote_volume": 1974.51597, "trades": 26, "taker_buy_volume": 27744.5, "taker_buy_quote": 1905.40632}, {"ts": 1770427020000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 12354.2, "quote_volume": 849.39076, "trades": 27, "taker_buy_volume": 5215.0, "taker_buy_quote": 358.29836}, {"ts": 1770427080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 200.3, "quote_volume": 13.72055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 198.8, "quote_volume": 13.59792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427200000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 4889.5, "quote_volume": 334.73288, "trades": 7, "taker_buy_volume": 4889.5, "taker_buy_quote": 334.73288}, {"ts": 1770427260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3546.3, "quote_volume": 242.92155, "trades": 6, "taker_buy_volume": 119.1, "taker_buy_quote": 8.15835}, {"ts": 1770427320000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 6362.9, "quote_volume": 435.85865, "trades": 7, "taker_buy_volume": 6164.6, "taker_buy_quote": 422.2751}, {"ts": 1770427380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 122.0, "quote_volume": 8.357, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 8.357}, {"ts": 1770427440000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1980.6, "quote_volume": 135.86916, "trades": 3, "taker_buy_volume": 1980.6, "taker_buy_quote": 135.86916}, {"ts": 1770427500000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 4671.2, "quote_volume": 320.91144, "trades": 7, "taker_buy_volume": 405.0, "taker_buy_quote": 27.8235}, {"ts": 1770427560000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427620000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2917.7, "quote_volume": 200.73776, "trades": 8, "taker_buy_volume": 1559.8, "taker_buy_quote": 107.31424}, {"ts": 1770427680000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 14382.1, "quote_volume": 988.12822, "trades": 18, "taker_buy_volume": 5629.9, "taker_buy_quote": 386.78649}, {"ts": 1770427740000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427800000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 402.6, "quote_volume": 27.61836, "trades": 4, "taker_buy_volume": 202.1, "taker_buy_quote": 13.86406}, {"ts": 1770427860000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 2327.2, "quote_volume": 159.53703, "trades": 9, "taker_buy_volume": 967.8, "taker_buy_quote": 66.2943}, {"ts": 1770427920000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427980000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 4576.0, "quote_volume": 313.9136, "trades": 3, "taker_buy_volume": 4576.0, "taker_buy_quote": 313.9136}, {"ts": 1770428040000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 9767.8, "quote_volume": 671.37087, "trades": 13, "taker_buy_volume": 6661.6, "taker_buy_quote": 457.97493}, {"ts": 1770428100000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 319.0, "quote_volume": 21.9472, "trades": 3, "taker_buy_volume": 119.3, "taker_buy_quote": 8.20784}, {"ts": 1770428160000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 2115.3, "quote_volume": 145.83993, "trades": 11, "taker_buy_volume": 1157.4, "taker_buy_quote": 79.84062}, {"ts": 1770428220000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428280000, "open": 0.069, "high": 0.0694, "low": 0.069, "close": 0.0694, "volume": 34207.8, "quote_volume": 2365.05954, "trades": 43, "taker_buy_volume": 9270.7, "taker_buy_quote": 641.47327}, {"ts": 1770428340000, "open": 0.0694, "high": 0.0694, "low": 0.0691, "close": 0.0691, "volume": 7214.7, "quote_volume": 499.69965, "trades": 12, "taker_buy_volume": 3000.2, "taker_buy_quote": 207.31382}, {"ts": 1770428400000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 13161.4, "quote_volume": 909.45274, "trades": 6, "taker_buy_volume": 6241.8, "taker_buy_quote": 431.30838}, {"ts": 1770428460000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 121.3, "quote_volume": 8.38183, "trades": 1, "taker_buy_volume": 121.3, "taker_buy_quote": 8.38183}, {"ts": 1770428520000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428580000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 360.0, "quote_volume": 24.912, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 24.912}, {"ts": 1770428640000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428700000, "open": 0.0692, "high": 0.0697, "low": 0.0692, "close": 0.0696, "volume": 76297.6, "quote_volume": 5306.74987, "trades": 52, "taker_buy_volume": 73010.9, "taker_buy_quote": 5078.02917}, {"ts": 1770428760000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 8465.0, "quote_volume": 589.01326, "trades": 11, "taker_buy_volume": 6957.6, "taker_buy_quote": 484.24896}, {"ts": 1770428820000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 12600.0, "quote_volume": 876.48202, "trades": 22, "taker_buy_volume": 10280.0, "taker_buy_quote": 715.01002}, {"ts": 1770428880000, "open": 0.0696, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 63581.0, "quote_volume": 4430.23514, "trades": 74, "taker_buy_volume": 49521.2, "taker_buy_quote": 3450.87795}, {"ts": 1770428940000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 874.4, "quote_volume": 60.95772, "trades": 6, "taker_buy_volume": 366.6, "taker_buy_quote": 25.55202}, {"ts": 1770429000000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 7078.5, "quote_volume": 493.80764, "trades": 11, "taker_buy_volume": 5795.9, "taker_buy_quote": 404.28216}, {"ts": 1770429060000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 1962.6, "quote_volume": 136.62175, "trades": 6, "taker_buy_volume": 603.8, "taker_buy_quote": 42.03692}, {"ts": 1770429120000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 15789.8, "quote_volume": 1098.37179, "trades": 10, "taker_buy_volume": 5140.6, "taker_buy_quote": 357.76184}, {"ts": 1770429180000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0696, "volume": 15972.9, "quote_volume": 1109.03346, "trades": 12, "taker_buy_volume": 10232.2, "taker_buy_quote": 710.61677}, {"ts": 1770429240000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429300000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 1755.3, "quote_volume": 122.33199, "trades": 3, "taker_buy_volume": 1755.3, "taker_buy_quote": 122.33199}, {"ts": 1770429360000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1160.0, "quote_volume": 80.736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429420000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 5300.0, "quote_volume": 368.932, "trades": 4, "taker_buy_volume": 5300.0, "taker_buy_quote": 368.932}, {"ts": 1770429480000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 121.8, "quote_volume": 8.48946, "trades": 1, "taker_buy_volume": 121.8, "taker_buy_quote": 8.48946}, {"ts": 1770429540000, "open": 0.0698, "high": 0.0704, "low": 0.0698, "close": 0.0703, "volume": 74579.9, "quote_volume": 5235.48821, "trades": 64, "taker_buy_volume": 52043.1, "taker_buy_quote": 3651.70296}, {"ts": 1770429600000, "open": 0.0703, "high": 0.0709, "low": 0.0703, "close": 0.0707, "volume": 153082.7, "quote_volume": 10810.98858, "trades": 99, "taker_buy_volume": 84187.1, "taker_buy_quote": 5947.41374}, {"ts": 1770429660000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 49549.1, "quote_volume": 3494.85704, "trades": 33, "taker_buy_volume": 25823.6, "taker_buy_quote": 1821.0617}, {"ts": 1770429720000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1563.4, "quote_volume": 110.2197, "trades": 5, "taker_buy_volume": 1563.4, "taker_buy_quote": 110.2197}, {"ts": 1770429780000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 8027.6, "quote_volume": 565.22726, "trades": 7, "taker_buy_volume": 963.9, "taker_buy_quote": 67.94278}, {"ts": 1770429840000, "open": 0.0704, "high": 0.0704, "low": 0.07, "close": 0.0702, "volume": 108743.2, "quote_volume": 7626.92494, "trades": 49, "taker_buy_volume": 17665.9, "taker_buy_quote": 1237.73007}, {"ts": 1770429900000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 27881.4, "quote_volume": 1958.1044, "trades": 26, "taker_buy_volume": 11665.0, "taker_buy_quote": 819.51102}, {"ts": 1770429960000, "open": 0.0704, "high": 0.0707, "low": 0.0704, "close": 0.0707, "volume": 28839.7, "quote_volume": 2034.74166, "trades": 34, "taker_buy_volume": 22355.8, "taker_buy_quote": 1577.42933}, {"ts": 1770430020000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 46704.6, "quote_volume": 3302.5322, "trades": 62, "taker_buy_volume": 28509.1, "taker_buy_quote": 2016.46099}, {"ts": 1770430080000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 17975.1, "quote_volume": 1267.21703, "trades": 23, "taker_buy_volume": 2539.0, "taker_buy_quote": 179.11533}, {"ts": 1770430140000, "open": 0.0704, "high": 0.0708, "low": 0.0704, "close": 0.0707, "volume": 157024.1, "quote_volume": 11091.00433, "trades": 103, "taker_buy_volume": 93979.5, "taker_buy_quote": 6639.59059}, {"ts": 1770430200000, "open": 0.0706, "high": 0.0706, "low": 0.0701, "close": 0.0702, "volume": 79698.7, "quote_volume": 5611.23475, "trades": 68, "taker_buy_volume": 26937.5, "taker_buy_quote": 1898.39305}, {"ts": 1770430260000, "open": 0.0702, "high": 0.0706, "low": 0.0702, "close": 0.0705, "volume": 110168.1, "quote_volume": 7762.49741, "trades": 71, "taker_buy_volume": 74396.0, "taker_buy_quote": 5243.59339}, {"ts": 1770430320000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 10574.2, "quote_volume": 744.92098, "trades": 14, "taker_buy_volume": 484.7, "taker_buy_quote": 34.13485}, {"ts": 1770430380000, "open": 0.0704, "high": 0.0708, "low": 0.0704, "close": 0.0707, "volume": 37451.6, "quote_volume": 2645.32955, "trades": 34, "taker_buy_volume": 21924.0, "taker_buy_quote": 1548.85423}, {"ts": 1770430440000, "open": 0.0707, "high": 0.0712, "low": 0.0707, "close": 0.0711, "volume": 48049.5, "quote_volume": 3407.86561, "trades": 51, "taker_buy_volume": 33792.5, "taker_buy_quote": 2395.5355}, {"ts": 1770430500000, "open": 0.0712, "high": 0.0713, "low": 0.0709, "close": 0.0711, "volume": 45670.2, "quote_volume": 3246.75168, "trades": 46, "taker_buy_volume": 31754.1, "taker_buy_quote": 2257.28774}, {"ts": 1770430560000, "open": 0.071, "high": 0.071, "low": 0.0705, "close": 0.0705, "volume": 31250.5, "quote_volume": 2210.15867, "trades": 32, "taker_buy_volume": 12774.3, "taker_buy_quote": 903.14301}, {"ts": 1770430620000, "open": 0.0706, "high": 0.0712, "low": 0.0706, "close": 0.0708, "volume": 49387.1, "quote_volume": 3507.21049, "trades": 37, "taker_buy_volume": 45462.7, "taker_buy_quote": 3228.79371}, {"ts": 1770430680000, "open": 0.0708, "high": 0.0711, "low": 0.0707, "close": 0.0709, "volume": 66495.1, "quote_volume": 4706.87118, "trades": 32, "taker_buy_volume": 20016.5, "taker_buy_quote": 1419.90693}, {"ts": 1770430740000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 38988.0, "quote_volume": 2759.11999, "trades": 23, "taker_buy_volume": 3024.7, "taker_buy_quote": 214.14876}, {"ts": 1770430800000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1538.7, "quote_volume": 108.93996, "trades": 3, "taker_buy_volume": 121.6, "taker_buy_quote": 8.60928}, {"ts": 1770430860000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 28523.5, "quote_volume": 2017.01031, "trades": 16, "taker_buy_volume": 19023.2, "taker_buy_quote": 1345.03921}, {"ts": 1770430920000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 21980.5, "quote_volume": 1556.16556, "trades": 19, "taker_buy_volume": 12036.2, "taker_buy_quote": 852.16296}, {"ts": 1770430980000, "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 45602.8, "quote_volume": 3226.68974, "trades": 44, "taker_buy_volume": 36263.7, "taker_buy_quote": 2565.92818}, {"ts": 1770431040000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 33858.4, "quote_volume": 2399.14286, "trades": 25, "taker_buy_volume": 18183.6, "taker_buy_quote": 1288.66493}, {"ts": 1770431100000, "open": 0.071, "high": 0.0714, "low": 0.0709, "close": 0.0712, "volume": 168631.8, "quote_volume": 12003.24568, "trades": 106, "taker_buy_volume": 92529.9, "taker_buy_quote": 6589.5083}, {"ts": 1770431160000, "open": 0.0712, "high": 0.0715, "low": 0.0708, "close": 0.071, "volume": 216802.9, "quote_volume": 15436.34077, "trades": 168, "taker_buy_volume": 105093.8, "taker_buy_quote": 7487.11453}, {"ts": 1770431220000, "open": 0.071, "high": 0.0715, "low": 0.0707, "close": 0.0709, "volume": 822727.3, "quote_volume": 58414.20917, "trades": 597, "taker_buy_volume": 464123.4, "taker_buy_quote": 32978.45716}, {"ts": 1770431280000, "open": 0.0708, "high": 0.0708, "low": 0.0705, "close": 0.0707, "volume": 105570.9, "quote_volume": 7453.72904, "trades": 67, "taker_buy_volume": 39144.2, "taker_buy_quote": 2763.70669}, {"ts": 1770431340000, "open": 0.0707, "high": 0.0709, "low": 0.0704, "close": 0.0707, "volume": 204403.8, "quote_volume": 14442.35969, "trades": 112, "taker_buy_volume": 96899.0, "taker_buy_quote": 6847.48448}, {"ts": 1770431400000, "open": 0.0706, "high": 0.0708, "low": 0.0702, "close": 0.0704, "volume": 214570.2, "quote_volume": 15137.15299, "trades": 109, "taker_buy_volume": 79454.8, "taker_buy_quote": 5610.8205}, {"ts": 1770431460000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 25837.0, "quote_volume": 1821.90013, "trades": 16, "taker_buy_volume": 22249.0, "taker_buy_quote": 1568.92208}, {"ts": 1770431520000, "open": 0.0706, "high": 0.0706, "low": 0.0702, "close": 0.0702, "volume": 22243.7, "quote_volume": 1563.86841, "trades": 30, "taker_buy_volume": 1703.4, "taker_buy_quote": 119.60266}, {"ts": 1770431580000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 27853.4, "quote_volume": 1958.9648, "trades": 48, "taker_buy_volume": 2233.4, "taker_buy_quote": 157.04256}, {"ts": 1770431640000, "open": 0.0704, "high": 0.0709, "low": 0.0704, "close": 0.0709, "volume": 25334.3, "quote_volume": 1790.46816, "trades": 33, "taker_buy_volume": 10391.2, "taker_buy_quote": 734.19113}, {"ts": 1770431700000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 3759.3, "quote_volume": 266.15973, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431760000, "open": 0.0707, "high": 0.0711, "low": 0.0707, "close": 0.0711, "volume": 21622.2, "quote_volume": 1531.85, "trades": 16, "taker_buy_volume": 11890.7, "taker_buy_quote": 841.9115}, {"ts": 1770431820000, "open": 0.0711, "high": 0.0712, "low": 0.0708, "close": 0.0709, "volume": 48472.7, "quote_volume": 3445.57217, "trades": 29, "taker_buy_volume": 7959.7, "taker_buy_quote": 565.74499}, {"ts": 1770431880000, "open": 0.0709, "high": 0.0712, "low": 0.0709, "close": 0.071, "volume": 26121.1, "quote_volume": 1855.58283, "trades": 18, "taker_buy_volume": 18907.3, "taker_buy_quote": 1342.33273}, {"ts": 1770431940000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 11996.2, "quote_volume": 853.46087, "trades": 18, "taker_buy_volume": 2790.4, "taker_buy_quote": 198.53658}, {"ts": 1770432000000, "open": 0.071, "high": 0.071, "low": 0.0705, "close": 0.0707, "volume": 106475.4, "quote_volume": 7535.78264, "trades": 71, "taker_buy_volume": 32571.3, "taker_buy_quote": 2305.50908}, {"ts": 1770432060000, "open": 0.0707, "high": 0.0707, "low": 0.0703, "close": 0.0703, "volume": 36440.1, "quote_volume": 2569.15765, "trades": 32, "taker_buy_volume": 18154.9, "taker_buy_quote": 1279.06032}, {"ts": 1770432120000, "open": 0.0703, "high": 0.0707, "low": 0.0703, "close": 0.0706, "volume": 88432.2, "quote_volume": 6233.81215, "trades": 76, "taker_buy_volume": 56134.2, "taker_buy_quote": 3957.40277}, {"ts": 1770432180000, "open": 0.0707, "high": 0.0711, "low": 0.0707, "close": 0.0709, "volume": 164982.3, "quote_volume": 11687.08639, "trades": 125, "taker_buy_volume": 76996.8, "taker_buy_quote": 5455.19895}, {"ts": 1770432240000, "open": 0.0709, "high": 0.0709, "low": 0.0704, "close": 0.0707, "volume": 90248.3, "quote_volume": 6381.53782, "trades": 68, "taker_buy_volume": 40998.4, "taker_buy_quote": 2900.49146}, {"ts": 1770432300000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 7163.8, "quote_volume": 505.02386, "trades": 10, "taker_buy_volume": 3799.8, "taker_buy_quote": 267.8859}, {"ts": 1770432360000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 13381.6, "quote_volume": 943.06148, "trades": 19, "taker_buy_volume": 5494.6, "taker_buy_quote": 387.12947}, {"ts": 1770432420000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 2283.2, "quote_volume": 160.99236, "trades": 5, "taker_buy_volume": 2164.2, "taker_buy_quote": 152.60286}, {"ts": 1770432480000, "open": 0.0704, "high": 0.0704, "low": 0.0701, "close": 0.0702, "volume": 51479.7, "quote_volume": 3615.85248, "trades": 27, "taker_buy_volume": 30732.9, "taker_buy_quote": 2157.85383}, {"ts": 1770432540000, "open": 0.0703, "high": 0.0706, "low": 0.0703, "close": 0.0706, "volume": 582.2, "quote_volume": 41.02055, "trades": 6, "taker_buy_volume": 582.2, "taker_buy_quote": 41.02055}, {"ts": 1770432600000, "open": 0.0706, "high": 0.0706, "low": 0.0703, "close": 0.0704, "volume": 46674.3, "quote_volume": 3286.28634, "trades": 39, "taker_buy_volume": 24583.6, "taker_buy_quote": 1730.02397}, {"ts": 1770432660000, "open": 0.0705, "high": 0.0706, "low": 0.0703, "close": 0.0705, "volume": 24993.1, "quote_volume": 1760.84062, "trades": 39, "taker_buy_volume": 5619.3, "taker_buy_quote": 395.92871}, {"ts": 1770432720000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 13589.3, "quote_volume": 958.39008, "trades": 14, "taker_buy_volume": 3308.3, "taker_buy_quote": 233.3635}, {"ts": 1770432780000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 3266.9, "quote_volume": 230.64314, "trades": 5, "taker_buy_volume": 2879.8, "taker_buy_quote": 203.31388}, {"ts": 1770432840000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 14429.1, "quote_volume": 1018.69446, "trades": 3, "taker_buy_volume": 14429.1, "taker_buy_quote": 1018.69446}, {"ts": 1770432900000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 44722.1, "quote_volume": 3162.37001, "trades": 29, "taker_buy_volume": 19443.5, "taker_buy_quote": 1375.78041}, {"ts": 1770432960000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 119.8, "quote_volume": 8.45788, "trades": 1, "taker_buy_volume": 119.8, "taker_buy_quote": 8.45788}, {"ts": 1770433020000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 6671.1, "quote_volume": 470.97966, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433080000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1145.4, "quote_volume": 80.7507, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433140000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 4264.5, "quote_volume": 300.64725, "trades": 13, "taker_buy_volume": 3155.8, "taker_buy_quote": 222.4839}, {"ts": 1770433200000, "open": 0.0705, "high": 0.0705, "low": 0.0703, "close": 0.0703, "volume": 1163.6, "quote_volume": 81.84393, "trades": 6, "taker_buy_volume": 200.6, "taker_buy_quote": 14.12224}, {"ts": 1770433260000, "open": 0.0704, "high": 0.0706, "low": 0.0703, "close": 0.0706, "volume": 20238.6, "quote_volume": 1426.62244, "trades": 38, "taker_buy_volume": 13064.0, "taker_buy_quote": 921.09189}, {"ts": 1770433320000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 321007.9, "quote_volume": 22694.80874, "trades": 109, "taker_buy_volume": 58431.3, "taker_buy_quote": 4130.7173}, {"ts": 1770433380000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 237481.2, "quote_volume": 16819.63324, "trades": 133, "taker_buy_volume": 54332.4, "taker_buy_quote": 3851.1133}, {"ts": 1770433440000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 25014.5, "quote_volume": 1772.83766, "trades": 42, "taker_buy_volume": 11433.2, "taker_buy_quote": 810.61388}, {"ts": 1770433500000, "open": 0.0709, "high": 0.0716, "low": 0.0709, "close": 0.0712, "volume": 108950.4, "quote_volume": 7760.26563, "trades": 114, "taker_buy_volume": 63074.7, "taker_buy_quote": 4491.57411}, {"ts": 1770433560000, "open": 0.0711, "high": 0.0711, "low": 0.0708, "close": 0.0709, "volume": 159809.3, "quote_volume": 11318.3656, "trades": 39, "taker_buy_volume": 30101.6, "taker_buy_quote": 2132.85653}, {"ts": 1770433620000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 21646.0, "quote_volume": 1532.5368, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433680000, "open": 0.0709, "high": 0.0712, "low": 0.0709, "close": 0.0711, "volume": 127924.9, "quote_volume": 9078.41248, "trades": 104, "taker_buy_volume": 43377.6, "taker_buy_quote": 3081.35983}, {"ts": 1770433740000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0714, "volume": 32239.2, "quote_volume": 2300.39564, "trades": 47, "taker_buy_volume": 20520.7, "taker_buy_quote": 1464.43672}, {"ts": 1770433800000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0714, "volume": 33093.3, "quote_volume": 2364.50207, "trades": 49, "taker_buy_volume": 11197.7, "taker_buy_quote": 800.6144}, {"ts": 1770433860000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 6331.6, "quote_volume": 452.07624, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433920000, "open": 0.0715, "high": 0.0716, "low": 0.0714, "close": 0.0715, "volume": 17069.6, "quote_volume": 1221.41158, "trades": 28, "taker_buy_volume": 5421.1, "taker_buy_quote": 387.8113}, {"ts": 1770433980000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 115525.5, "quote_volume": 8251.5425, "trades": 61, "taker_buy_volume": 31260.5, "taker_buy_quote": 2233.40173}, {"ts": 1770434040000, "open": 0.0714, "high": 0.0714, "low": 0.0711, "close": 0.0711, "volume": 15287.4, "quote_volume": 1087.60401, "trades": 16, "taker_buy_volume": 389.6, "taker_buy_quote": 27.73791}, {"ts": 1770434100000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 113547.4, "quote_volume": 8061.12895, "trades": 71, "taker_buy_volume": 70.3, "taker_buy_quote": 4.99833}, {"ts": 1770434160000, "open": 0.0709, "high": 0.0709, "low": 0.0706, "close": 0.0707, "volume": 53633.9, "quote_volume": 3794.51433, "trades": 46, "taker_buy_volume": 19501.4, "taker_buy_quote": 1379.97583}, {"ts": 1770434220000, "open": 0.0708, "high": 0.071, "low": 0.0707, "close": 0.0709, "volume": 29286.5, "quote_volume": 2075.43725, "trades": 50, "taker_buy_volume": 15992.3, "taker_buy_quote": 1133.59251}, {"ts": 1770434280000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 26254.3, "quote_volume": 1863.98141, "trades": 39, "taker_buy_volume": 7672.3, "taker_buy_quote": 544.7333}, {"ts": 1770434340000, "open": 0.071, "high": 0.0713, "low": 0.071, "close": 0.0711, "volume": 61098.7, "quote_volume": 4344.51868, "trades": 94, "taker_buy_volume": 9506.8, "taker_buy_quote": 676.91357}, {"ts": 1770434400000, "open": 0.0712, "high": 0.0713, "low": 0.0707, "close": 0.0709, "volume": 233701.6, "quote_volume": 16602.22695, "trades": 97, "taker_buy_volume": 77089.2, "taker_buy_quote": 5477.70428}, {"ts": 1770434460000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1114.5, "quote_volume": 78.79515, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434520000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 4115.5, "quote_volume": 290.5543, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434580000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434640000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 35744.4, "quote_volume": 2523.55464, "trades": 14, "taker_buy_volume": 28394.8, "taker_buy_quote": 2004.67288}, {"ts": 1770434700000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 17039.1, "quote_volume": 1202.98054, "trades": 7, "taker_buy_volume": 17039.1, "taker_buy_quote": 1202.98054}, {"ts": 1770434760000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 23162.1, "quote_volume": 1639.81814, "trades": 32, "taker_buy_volume": 3562.1, "taker_buy_quote": 252.21186}, {"ts": 1770434820000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 8699.3, "quote_volume": 615.79127, "trades": 12, "taker_buy_volume": 2052.2, "taker_buy_quote": 145.28819}, {"ts": 1770434880000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 3706.6, "quote_volume": 261.69355, "trades": 11, "taker_buy_volume": 75.9, "taker_buy_quote": 5.36613}, {"ts": 1770434940000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 3132.1, "quote_volume": 221.12626, "trades": 5, "taker_buy_volume": 1278.8, "taker_buy_quote": 90.28328}, {"ts": 1770435000000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1853.4, "quote_volume": 130.6647, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435060000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 9563.6, "quote_volume": 674.25324, "trades": 17, "taker_buy_volume": 7463.6, "taker_buy_quote": 526.20335}, {"ts": 1770435120000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 4029.2, "quote_volume": 284.04152, "trades": 6, "taker_buy_volume": 1853.3, "taker_buy_quote": 130.84298}, {"ts": 1770435180000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 52865.2, "quote_volume": 3720.56768, "trades": 40, "taker_buy_volume": 28123.7, "taker_buy_quote": 1979.90848}, {"ts": 1770435240000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435300000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 524.0, "quote_volume": 36.92961, "trades": 5, "taker_buy_volume": 400.1, "taker_buy_quote": 28.20705}, {"ts": 1770435360000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 5500.0, "quote_volume": 387.09885, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435420000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 324.3, "quote_volume": 22.85832, "trades": 4, "taker_buy_volume": 199.9, "taker_buy_quote": 14.09295}, {"ts": 1770435480000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 10623.4, "quote_volume": 749.09316, "trades": 18, "taker_buy_volume": 3029.9, "taker_buy_quote": 213.85151}, {"ts": 1770435540000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 8689.5, "quote_volume": 612.54477, "trades": 11, "taker_buy_volume": 853.8, "taker_buy_quote": 60.1929}, {"ts": 1770435600000, "open": 0.0705, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 7625.7, "quote_volume": 537.08471, "trades": 9, "taker_buy_volume": 7352.8, "taker_buy_quote": 517.89984}, {"ts": 1770435660000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 2767.8, "quote_volume": 194.75409, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435720000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 4195.4, "quote_volume": 294.93662, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435780000, "open": 0.0703, "high": 0.0703, "low": 0.0701, "close": 0.0703, "volume": 17655.0, "quote_volume": 1239.81061, "trades": 19, "taker_buy_volume": 9406.3, "taker_buy_quote": 660.88341}, {"ts": 1770435840000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 41263.7, "quote_volume": 2906.89584, "trades": 38, "taker_buy_volume": 26118.6, "taker_buy_quote": 1840.14275}, {"ts": 1770435900000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1282.6, "quote_volume": 90.29504, "trades": 2, "taker_buy_volume": 1282.6, "taker_buy_quote": 90.29504}, {"ts": 1770435960000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 3182.5, "quote_volume": 224.048, "trades": 6, "taker_buy_volume": 3182.5, "taker_buy_quote": 224.048}, {"ts": 1770436020000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436080000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436140000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 3020.9, "quote_volume": 212.65725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436200000, "open": 0.0703, "high": 0.0703, "low": 0.07, "close": 0.0702, "volume": 157768.0, "quote_volume": 11062.1865, "trades": 71, "taker_buy_volume": 26200.4, "taker_buy_quote": 1837.91895}, {"ts": 1770436260000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 74628.4, "quote_volume": 5223.54615, "trades": 23, "taker_buy_volume": 8193.1, "taker_buy_quote": 573.3703}, {"ts": 1770436320000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 972.3, "quote_volume": 68.061, "trades": 3, "taker_buy_volume": 972.3, "taker_buy_quote": 68.061}, {"ts": 1770436380000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 7510.7, "quote_volume": 525.09944, "trades": 15, "taker_buy_volume": 4684.3, "taker_buy_quote": 327.53408}, {"ts": 1770436440000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 20518.9, "quote_volume": 1434.27111, "trades": 19, "taker_buy_volume": 8437.4, "taker_buy_quote": 589.77426}, {"ts": 1770436500000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 5787.9, "quote_volume": 405.153, "trades": 6, "taker_buy_volume": 5787.9, "taker_buy_quote": 405.153}, {"ts": 1770436560000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 5140.3, "quote_volume": 360.51278, "trades": 6, "taker_buy_volume": 3241.3, "taker_buy_quote": 227.39288}, {"ts": 1770436620000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1279.4, "quote_volume": 89.558, "trades": 2, "taker_buy_volume": 1279.4, "taker_buy_quote": 89.558}, {"ts": 1770436680000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 2037.1, "quote_volume": 142.80071, "trades": 6, "taker_buy_volume": 2037.1, "taker_buy_quote": 142.80071}, {"ts": 1770436740000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 22289.4, "quote_volume": 1563.26056, "trades": 25, "taker_buy_volume": 19953.2, "taker_buy_quote": 1399.25932}, {"ts": 1770436800000, "open": 0.0701, "high": 0.0703, "low": 0.0701, "close": 0.0703, "volume": 17172.6, "quote_volume": 1204.41782, "trades": 16, "taker_buy_volume": 8070.3, "taker_buy_quote": 566.34659}, {"ts": 1770436860000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 8562.5, "quote_volume": 601.94375, "trades": 16, "taker_buy_volume": 3969.6, "taker_buy_quote": 279.06288}, {"ts": 1770436920000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 18460.9, "quote_volume": 1296.23196, "trades": 11, "taker_buy_volume": 744.8, "taker_buy_quote": 52.35944}, {"ts": 1770436980000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 224.0, "quote_volume": 15.7472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437040000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 21069.1, "quote_volume": 1483.26464, "trades": 25, "taker_buy_volume": 14714.8, "taker_buy_quote": 1035.92192}, {"ts": 1770437100000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 10182.6, "quote_volume": 715.83678, "trades": 14, "taker_buy_volume": 2248.0, "taker_buy_quote": 158.0344}, {"ts": 1770437160000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 6842.6, "quote_volume": 480.84501, "trades": 10, "taker_buy_volume": 1146.7, "taker_buy_quote": 80.61301}, {"ts": 1770437220000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 17338.2, "quote_volume": 1217.14164, "trades": 20, "taker_buy_volume": 9801.1, "taker_buy_quote": 688.03722}, {"ts": 1770437280000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1282.6, "quote_volume": 90.03852, "trades": 2, "taker_buy_volume": 1282.6, "taker_buy_quote": 90.03852}, {"ts": 1770437340000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437400000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 4887.6, "quote_volume": 343.08511, "trades": 7, "taker_buy_volume": 2990.3, "taker_buy_quote": 209.90663}, {"ts": 1770437460000, "open": 0.0702, "high": 0.0703, "low": 0.0701, "close": 0.0701, "volume": 29351.5, "quote_volume": 2059.76456, "trades": 24, "taker_buy_volume": 3956.4, "taker_buy_quote": 278.12282}, {"ts": 1770437520000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437580000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 8025.1, "quote_volume": 563.33724, "trades": 10, "taker_buy_volume": 5024.5, "taker_buy_quote": 352.69512}, {"ts": 1770437640000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1609.6, "quote_volume": 112.99392, "trades": 6, "taker_buy_volume": 1365.0, "taker_buy_quote": 95.823}, {"ts": 1770437700000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2144.8, "quote_volume": 150.56496, "trades": 4, "taker_buy_volume": 367.3, "taker_buy_quote": 25.78446}, {"ts": 1770437760000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 122.1, "quote_volume": 8.57142, "trades": 1, "taker_buy_volume": 122.1, "taker_buy_quote": 8.57142}, {"ts": 1770437820000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437880000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 6745.7, "quote_volume": 473.65338, "trades": 10, "taker_buy_volume": 3070.1, "taker_buy_quote": 215.62626}, {"ts": 1770437940000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 3427.9, "quote_volume": 240.63858, "trades": 5, "taker_buy_volume": 3427.9, "taker_buy_quote": 240.63858}, {"ts": 1770438000000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 1622.3, "quote_volume": 114.10776, "trades": 6, "taker_buy_volume": 1622.3, "taker_buy_quote": 114.10776}, {"ts": 1770438060000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1665.8, "quote_volume": 117.10574, "trades": 4, "taker_buy_volume": 1665.8, "taker_buy_quote": 117.10574}, {"ts": 1770438120000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 23065.5, "quote_volume": 1622.60144, "trades": 43, "taker_buy_volume": 21402.1, "taker_buy_quote": 1505.59268}, {"ts": 1770438180000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 7343.7, "quote_volume": 516.99648, "trades": 11, "taker_buy_volume": 1853.6, "taker_buy_quote": 130.49344}, {"ts": 1770438240000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 3204.5, "quote_volume": 225.5968, "trades": 4, "taker_buy_volume": 324.7, "taker_buy_quote": 22.85888}, {"ts": 1770438300000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 14068.4, "quote_volume": 989.82301, "trades": 26, "taker_buy_volume": 488.5, "taker_buy_quote": 34.3904}, {"ts": 1770438360000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2737.5, "quote_volume": 192.1725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438420000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2882.4, "quote_volume": 202.34448, "trades": 4, "taker_buy_volume": 2882.4, "taker_buy_quote": 202.34448}, {"ts": 1770438480000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 122.9, "quote_volume": 8.61529, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438540000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438600000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438660000, "open": 0.0701, "high": 0.0702, "low": 0.0698, "close": 0.0702, "volume": 93798.2, "quote_volume": 6567.45109, "trades": 58, "taker_buy_volume": 24094.6, "taker_buy_quote": 1690.10649}, {"ts": 1770438720000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 123.7, "quote_volume": 8.68374, "trades": 1, "taker_buy_volume": 123.7, "taker_buy_quote": 8.68374}, {"ts": 1770438780000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438840000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1464.0, "quote_volume": 102.6264, "trades": 2, "taker_buy_volume": 1342.2, "taker_buy_quote": 94.08822}, {"ts": 1770438900000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 26352.2, "quote_volume": 1844.26642, "trades": 23, "taker_buy_volume": 11666.5, "taker_buy_quote": 816.45785}, {"ts": 1770438960000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 6432.8, "quote_volume": 449.65272, "trades": 10, "taker_buy_volume": 5619.2, "taker_buy_quote": 392.78208}, {"ts": 1770439020000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 3406.5, "quote_volume": 238.11435, "trades": 8, "taker_buy_volume": 3160.0, "taker_buy_quote": 220.884}, {"ts": 1770439080000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 65233.0, "quote_volume": 4554.77369, "trades": 40, "taker_buy_volume": 30472.2, "taker_buy_quote": 2128.45011}, {"ts": 1770439140000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 15432.4, "quote_volume": 1077.18152, "trades": 16, "taker_buy_volume": 9478.7, "taker_buy_quote": 661.61326}, {"ts": 1770439200000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 16561.8, "quote_volume": 1156.01364, "trades": 21, "taker_buy_volume": 5254.4, "taker_buy_quote": 366.75712}, {"ts": 1770439260000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 26641.9, "quote_volume": 1859.9583, "trades": 27, "taker_buy_volume": 16110.6, "taker_buy_quote": 1124.87356}, {"ts": 1770439320000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 58612.6, "quote_volume": 4081.10266, "trades": 42, "taker_buy_volume": 43320.8, "taker_buy_quote": 3016.7857}, {"ts": 1770439380000, "open": 0.0696, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 11246.2, "quote_volume": 781.96889, "trades": 15, "taker_buy_volume": 1914.8, "taker_buy_quote": 133.09877}, {"ts": 1770439440000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 3153.9, "quote_volume": 219.19605, "trades": 4, "taker_buy_volume": 197.0, "taker_buy_quote": 13.6915}, {"ts": 1770439500000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 1540.0, "quote_volume": 107.31799, "trades": 5, "taker_buy_volume": 1540.0, "taker_buy_quote": 107.31799}, {"ts": 1770439560000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 198.1, "quote_volume": 13.80757, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439620000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 29429.1, "quote_volume": 2049.20134, "trades": 22, "taker_buy_volume": 12660.4, "taker_buy_quote": 882.39795}, {"ts": 1770439680000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 366.1, "quote_volume": 25.48056, "trades": 3, "taker_buy_volume": 366.1, "taker_buy_quote": 25.48056}, {"ts": 1770439740000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 3119.4, "quote_volume": 217.11024, "trades": 3, "taker_buy_volume": 239.6, "taker_buy_quote": 16.67616}, {"ts": 1770439800000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 13279.6, "quote_volume": 924.34697, "trades": 6, "taker_buy_volume": 13279.6, "taker_buy_quote": 924.34697}, {"ts": 1770439860000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439920000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 122.9, "quote_volume": 8.55384, "trades": 1, "taker_buy_volume": 122.9, "taker_buy_quote": 8.55384}, {"ts": 1770439980000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 2021.8, "quote_volume": 140.71728, "trades": 4, "taker_buy_volume": 2021.8, "taker_buy_quote": 140.71728}, {"ts": 1770440040000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440100000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1160.0, "quote_volume": 80.736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440160000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 15065.8, "quote_volume": 1048.6486, "trades": 7, "taker_buy_volume": 11568.5, "taker_buy_quote": 805.23652}, {"ts": 1770440220000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440280000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 215.0, "quote_volume": 14.99471, "trades": 2, "taker_buy_volume": 215.0, "taker_buy_quote": 14.99471}, {"ts": 1770440340000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 11663.5, "quote_volume": 814.60223, "trades": 8, "taker_buy_volume": 243.2, "taker_buy_quote": 16.98763}, {"ts": 1770440400000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 68541.0, "quote_volume": 4802.37794, "trades": 25, "taker_buy_volume": 36962.1, "taker_buy_quote": 2589.6528}, {"ts": 1770440460000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1180.3, "quote_volume": 82.85706, "trades": 2, "taker_buy_volume": 124.6, "taker_buy_quote": 8.74692}, {"ts": 1770440520000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 577.5, "quote_volume": 40.53329, "trades": 4, "taker_buy_volume": 309.1, "taker_buy_quote": 21.69882}, {"ts": 1770440580000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 27748.7, "quote_volume": 1950.69685, "trades": 19, "taker_buy_volume": 13411.6, "taker_buy_quote": 942.79872}, {"ts": 1770440640000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 120.4, "quote_volume": 8.45208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440700000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1257.2, "quote_volume": 88.25544, "trades": 4, "taker_buy_volume": 1257.2, "taker_buy_quote": 88.25544}, {"ts": 1770440760000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 6004.9, "quote_volume": 420.35497, "trades": 7, "taker_buy_volume": 5761.4, "taker_buy_quote": 403.298}, {"ts": 1770440820000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 43143.1, "quote_volume": 3020.017, "trades": 36, "taker_buy_volume": 42707.8, "taker_buy_quote": 2989.546}, {"ts": 1770440880000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 801.9, "quote_volume": 56.1243, "trades": 2, "taker_buy_volume": 714.9, "taker_buy_quote": 50.043}, {"ts": 1770440940000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 643.4, "quote_volume": 45.038, "trades": 3, "taker_buy_volume": 643.4, "taker_buy_quote": 45.038}, {"ts": 1770441000000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 5755.2, "quote_volume": 402.28848, "trades": 5, "taker_buy_volume": 3033.9, "taker_buy_quote": 212.06961}, {"ts": 1770441060000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 18346.5, "quote_volume": 1282.42035, "trades": 10, "taker_buy_volume": 18222.8, "taker_buy_quote": 1273.77372}, {"ts": 1770441120000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 6888.5, "quote_volume": 482.195, "trades": 7, "taker_buy_volume": 6888.5, "taker_buy_quote": 482.195}, {"ts": 1770441180000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1947.9, "quote_volume": 136.353, "trades": 7, "taker_buy_volume": 1947.9, "taker_buy_quote": 136.353}, {"ts": 1770441240000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 3191.7, "quote_volume": 223.419, "trades": 8, "taker_buy_volume": 2428.2, "taker_buy_quote": 169.974}, {"ts": 1770441300000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 5671.8, "quote_volume": 397.026, "trades": 10, "taker_buy_volume": 244.2, "taker_buy_quote": 17.094}, {"ts": 1770441360000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 10350.9, "quote_volume": 724.563, "trades": 12, "taker_buy_volume": 8449.7, "taker_buy_quote": 591.479}, {"ts": 1770441420000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 124.3, "quote_volume": 8.701, "trades": 1, "taker_buy_volume": 124.3, "taker_buy_quote": 8.701}, {"ts": 1770441480000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441540000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1973.3, "quote_volume": 138.32833, "trades": 5, "taker_buy_volume": 1973.3, "taker_buy_quote": 138.32833}, {"ts": 1770441600000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 26877.2, "quote_volume": 1879.31355, "trades": 31, "taker_buy_volume": 10423.2, "taker_buy_quote": 729.07514}, {"ts": 1770441660000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 10984.6, "quote_volume": 767.82354, "trades": 13, "taker_buy_volume": 6970.6, "taker_buy_quote": 487.24494}, {"ts": 1770441720000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441780000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441840000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441900000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 37566.3, "quote_volume": 2622.95988, "trades": 53, "taker_buy_volume": 18991.4, "taker_buy_quote": 1325.91732}, {"ts": 1770441960000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 1726.7, "quote_volume": 120.44038, "trades": 5, "taker_buy_volume": 1602.5, "taker_buy_quote": 111.77122}, {"ts": 1770442020000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442080000, "open": 0.0696, "high": 0.0696, "low": 0.0694, "close": 0.0694, "volume": 9905.8, "quote_volume": 688.66755, "trades": 15, "taker_buy_volume": 7587.2, "taker_buy_quote": 527.34851}, {"ts": 1770442140000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 6561.4, "quote_volume": 455.38569, "trades": 11, "taker_buy_volume": 3241.9, "taker_buy_quote": 224.99998}, {"ts": 1770442200000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442260000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 6390.2, "quote_volume": 443.52602, "trades": 7, "taker_buy_volume": 586.3, "taker_buy_quote": 40.73536}, {"ts": 1770442320000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 12237.1, "quote_volume": 849.25474, "trades": 4, "taker_buy_volume": 120.9, "taker_buy_quote": 8.39046}, {"ts": 1770442380000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 14004.2, "quote_volume": 971.89148, "trades": 7, "taker_buy_volume": 10878.6, "taker_buy_quote": 754.97484}, {"ts": 1770442440000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 16289.4, "quote_volume": 1128.57899, "trades": 11, "taker_buy_volume": 119.6, "taker_buy_quote": 8.28828}, {"ts": 1770442500000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 3301.2, "quote_volume": 229.10328, "trades": 5, "taker_buy_volume": 2141.2, "taker_buy_quote": 148.59928}, {"ts": 1770442560000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 9166.5, "quote_volume": 635.42832, "trades": 6, "taker_buy_volume": 1898.7, "taker_buy_quote": 131.76978}, {"ts": 1770442620000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442680000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442740000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 20942.7, "quote_volume": 1449.92554, "trades": 15, "taker_buy_volume": 10375.9, "taker_buy_quote": 718.06228}, {"ts": 1770442800000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 26924.1, "quote_volume": 1862.94267, "trades": 23, "taker_buy_volume": 15072.9, "taker_buy_quote": 1043.04468}, {"ts": 1770442860000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 400.7, "quote_volume": 27.74838, "trades": 4, "taker_buy_volume": 400.7, "taker_buy_quote": 27.74838}, {"ts": 1770442920000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 49148.4, "quote_volume": 3404.78591, "trades": 29, "taker_buy_volume": 6300.9, "taker_buy_quote": 436.48818}, {"ts": 1770442980000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 20207.6, "quote_volume": 1400.38668, "trades": 9, "taker_buy_volume": 17129.0, "taker_buy_quote": 1187.0397}, {"ts": 1770443040000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 5028.9, "quote_volume": 347.99988, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443100000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 10589.1, "quote_volume": 733.84455, "trades": 13, "taker_buy_volume": 3612.7, "taker_buy_quote": 250.38003}, {"ts": 1770443160000, "open": 0.0693, "high": 0.0693, "low": 0.069, "close": 0.0693, "volume": 50431.0, "quote_volume": 3489.45001, "trades": 35, "taker_buy_volume": 6502.1, "taker_buy_quote": 450.18456}, {"ts": 1770443220000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443280000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 13297.6, "quote_volume": 920.19392, "trades": 6, "taker_buy_volume": 723.1, "taker_buy_quote": 50.03852}, {"ts": 1770443340000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 3820.8, "quote_volume": 264.39936, "trades": 6, "taker_buy_volume": 3820.8, "taker_buy_quote": 264.39936}, {"ts": 1770443400000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 10910.7, "quote_volume": 753.92937, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443460000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 12703.9, "quote_volume": 877.83949, "trades": 9, "taker_buy_volume": 1790.1, "taker_buy_quote": 123.69591}, {"ts": 1770443520000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 3912.9, "quote_volume": 270.34615, "trades": 6, "taker_buy_volume": 3560.5, "taker_buy_quote": 246.03055}, {"ts": 1770443580000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 25220.4, "quote_volume": 1738.74625, "trades": 16, "taker_buy_volume": 7808.8, "taker_buy_quote": 538.50366}, {"ts": 1770443640000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 6110.7, "quote_volume": 421.02723, "trades": 7, "taker_buy_volume": 1423.5, "taker_buy_quote": 98.07915}, {"ts": 1770443700000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 474.6, "quote_volume": 32.69994, "trades": 5, "taker_buy_volume": 396.7, "taker_buy_quote": 27.33263}, {"ts": 1770443760000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 323.0, "quote_volume": 22.23479, "trades": 2, "taker_buy_volume": 123.9, "taker_buy_quote": 8.53671}, {"ts": 1770443820000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 711.8, "quote_volume": 49.04302, "trades": 2, "taker_buy_volume": 711.8, "taker_buy_quote": 49.04302}, {"ts": 1770443880000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 119.9, "quote_volume": 8.26111, "trades": 1, "taker_buy_volume": 119.9, "taker_buy_quote": 8.26111}, {"ts": 1770443940000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 121.2, "quote_volume": 8.3628, "trades": 1, "taker_buy_volume": 121.2, "taker_buy_quote": 8.3628}, {"ts": 1770444000000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444060000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444120000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 246.7, "quote_volume": 17.04697, "trades": 1, "taker_buy_volume": 246.7, "taker_buy_quote": 17.04697}, {"ts": 1770444180000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444240000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 93.8, "quote_volume": 6.4722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444300000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 3244.8, "quote_volume": 224.21568, "trades": 4, "taker_buy_volume": 3244.8, "taker_buy_quote": 224.21568}, {"ts": 1770444360000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 10252.5, "quote_volume": 709.32486, "trades": 9, "taker_buy_volume": 1604.3, "taker_buy_quote": 110.86942}, {"ts": 1770444420000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 3124.3, "quote_volume": 216.20156, "trades": 3, "taker_buy_volume": 3124.3, "taker_buy_quote": 216.20156}, {"ts": 1770444480000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 15420.4, "quote_volume": 1066.30432, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444540000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 11786.9, "quote_volume": 814.47479, "trades": 3, "taker_buy_volume": 1028.4, "taker_buy_quote": 71.06244}, {"ts": 1770444600000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 5082.1, "quote_volume": 351.17311, "trades": 4, "taker_buy_volume": 1568.5, "taker_buy_quote": 108.38335}, {"ts": 1770444660000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 9030.3, "quote_volume": 623.2254, "trades": 12, "taker_buy_volume": 7175.1, "taker_buy_quote": 495.2166}, {"ts": 1770444720000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 76924.8, "quote_volume": 5304.3177, "trades": 34, "taker_buy_volume": 29131.5, "taker_buy_quote": 2008.57417}, {"ts": 1770444780000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444840000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 7094.6, "quote_volume": 489.5274, "trades": 6, "taker_buy_volume": 4157.1, "taker_buy_quote": 286.8399}, {"ts": 1770444900000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 3068.7, "quote_volume": 211.7403, "trades": 5, "taker_buy_volume": 1784.2, "taker_buy_quote": 123.1098}, {"ts": 1770444960000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 68989.5, "quote_volume": 4739.7593, "trades": 46, "taker_buy_volume": 23134.1, "taker_buy_quote": 1587.08124}, {"ts": 1770445020000, "open": 0.0687, "high": 0.0687, "low": 0.0684, "close": 0.0686, "volume": 55905.7, "quote_volume": 3835.3542, "trades": 27, "taker_buy_volume": 29902.6, "taker_buy_quote": 2052.14959}, {"ts": 1770445080000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 27775.0, "quote_volume": 1904.80257, "trades": 18, "taker_buy_volume": 3855.1, "taker_buy_quote": 264.45986}, {"ts": 1770445140000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 846.2, "quote_volume": 58.04932, "trades": 1, "taker_buy_volume": 846.2, "taker_buy_quote": 58.04932}, {"ts": 1770445200000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 4623.6, "quote_volume": 317.17896, "trades": 8, "taker_buy_volume": 4623.6, "taker_buy_quote": 317.17896}, {"ts": 1770445260000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 236.9, "quote_volume": 16.25134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445320000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 6352.2, "quote_volume": 436.39614, "trades": 9, "taker_buy_volume": 6107.3, "taker_buy_quote": 419.57151}, {"ts": 1770445380000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 4225.7, "quote_volume": 290.30559, "trades": 5, "taker_buy_volume": 3051.9, "taker_buy_quote": 209.66553}, {"ts": 1770445440000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 12588.2, "quote_volume": 864.80934, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445500000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 248.1, "quote_volume": 17.04447, "trades": 2, "taker_buy_volume": 124.1, "taker_buy_quote": 8.52567}, {"ts": 1770445560000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 2831.3, "quote_volume": 194.781, "trades": 7, "taker_buy_volume": 2706.9, "taker_buy_quote": 186.23472}, {"ts": 1770445620000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 477.1, "quote_volume": 32.84773, "trades": 3, "taker_buy_volume": 232.5, "taker_buy_quote": 16.01925}, {"ts": 1770445680000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 24362.5, "quote_volume": 1676.14, "trades": 11, "taker_buy_volume": 1974.5, "taker_buy_quote": 135.8456}, {"ts": 1770445740000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 41816.5, "quote_volume": 2876.9752, "trades": 16, "taker_buy_volume": 17081.2, "taker_buy_quote": 1175.18656}, {"ts": 1770445800000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 76362.1, "quote_volume": 5253.70794, "trades": 53, "taker_buy_volume": 47510.6, "taker_buy_quote": 3268.72928}, {"ts": 1770445860000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 9217.3, "quote_volume": 633.29397, "trades": 7, "taker_buy_volume": 654.6, "taker_buy_quote": 45.03648}, {"ts": 1770445920000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 9637.0, "quote_volume": 663.0136, "trades": 10, "taker_buy_volume": 7739.5, "taker_buy_quote": 532.4776}, {"ts": 1770445980000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 5500.6, "quote_volume": 378.44128, "trades": 5, "taker_buy_volume": 5500.6, "taker_buy_quote": 378.44128}, {"ts": 1770446040000, "open": 0.0688, "high": 0.0688, "low": 0.0685, "close": 0.0685, "volume": 77921.0, "quote_volume": 5352.62778, "trades": 29, "taker_buy_volume": 7040.0, "taker_buy_quote": 484.18592}, {"ts": 1770446100000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 100606.5, "quote_volume": 6908.67652, "trades": 51, "taker_buy_volume": 9369.9, "taker_buy_quote": 643.71213}, {"ts": 1770446160000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446220000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 145.2, "quote_volume": 9.97524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446280000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 148.5, "quote_volume": 10.20195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446340000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 2329.5, "quote_volume": 160.03665, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446400000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446460000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446520000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 5060.4, "quote_volume": 346.98523, "trades": 13, "taker_buy_volume": 2173.9, "taker_buy_quote": 149.12954}, {"ts": 1770446580000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 26514.1, "quote_volume": 1816.21585, "trades": 14, "taker_buy_volume": 10466.8, "taker_buy_quote": 716.9758}, {"ts": 1770446640000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 24859.0, "quote_volume": 1699.54092, "trades": 22, "taker_buy_volume": 14841.7, "taker_buy_quote": 1014.75301}, {"ts": 1770446700000, "open": 0.0684, "high": 0.0684, "low": 0.0681, "close": 0.0681, "volume": 39973.8, "quote_volume": 2726.75946, "trades": 35, "taker_buy_volume": 7787.7, "taker_buy_quote": 531.73253}, {"ts": 1770446760000, "open": 0.0682, "high": 0.0684, "low": 0.0681, "close": 0.0683, "volume": 41860.8, "quote_volume": 2858.65473, "trades": 37, "taker_buy_volume": 20057.6, "taker_buy_quote": 1369.74052}, {"ts": 1770446820000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 84683.4, "quote_volume": 5761.69705, "trades": 43, "taker_buy_volume": 25524.8, "taker_buy_quote": 1737.44588}, {"ts": 1770446880000, "open": 0.0682, "high": 0.0685, "low": 0.0682, "close": 0.0683, "volume": 53229.0, "quote_volume": 3637.51564, "trades": 33, "taker_buy_volume": 32977.6, "taker_buy_quote": 2253.66498}, {"ts": 1770446940000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 11299.5, "quote_volume": 771.75585, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770447000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 14299.8, "quote_volume": 976.67634, "trades": 39, "taker_buy_volume": 4707.2, "taker_buy_quote": 321.50176}, {"ts": 1770447060000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 13805.2, "quote_volume": 941.51464, "trades": 10, "taker_buy_volume": 122.8, "taker_buy_quote": 8.37496}, {"ts": 1770447120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 9594.8, "quote_volume": 654.36536, "trades": 15, "taker_buy_volume": 4722.3, "taker_buy_quote": 322.06086}, {"ts": 1770447180000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 18877.9, "quote_volume": 1285.59287, "trades": 21, "taker_buy_volume": 439.3, "taker_buy_quote": 29.91633}, {"ts": 1770447240000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 7522.8, "quote_volume": 512.30268, "trades": 7, "taker_buy_volume": 7443.9, "taker_buy_quote": 506.92959}, {"ts": 1770447300000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 12226.5, "quote_volume": 832.62465, "trades": 7, "taker_buy_volume": 78.8, "taker_buy_quote": 5.36628}, {"ts": 1770447360000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 57973.9, "quote_volume": 3944.88835, "trades": 37, "taker_buy_volume": 11571.0, "taker_buy_quote": 787.20398}, {"ts": 1770447420000, "open": 0.068, "high": 0.068, "low": 0.0677, "close": 0.0677, "volume": 24992.7, "quote_volume": 1694.32995, "trades": 49, "taker_buy_volume": 12150.2, "taker_buy_quote": 824.48828}, {"ts": 1770447480000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 96690.5, "quote_volume": 6538.03585, "trades": 79, "taker_buy_volume": 68032.9, "taker_buy_quote": 4600.86679}, {"ts": 1770447540000, "open": 0.0675, "high": 0.0675, "low": 0.0672, "close": 0.0673, "volume": 51941.3, "quote_volume": 3497.37108, "trades": 57, "taker_buy_volume": 20395.1, "taker_buy_quote": 1374.21475}, {"ts": 1770447600000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 100271.5, "quote_volume": 6750.46701, "trades": 60, "taker_buy_volume": 73374.5, "taker_buy_quote": 4939.56581}, {"ts": 1770447660000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 8304.3, "quote_volume": 558.55976, "trades": 10, "taker_buy_volume": 767.2, "taker_buy_quote": 51.60091}, {"ts": 1770447720000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 12049.5, "quote_volume": 808.54976, "trades": 12, "taker_buy_volume": 5281.9, "taker_buy_quote": 354.4438}, {"ts": 1770447780000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 58714.6, "quote_volume": 3930.20806, "trades": 28, "taker_buy_volume": 48356.9, "taker_buy_quote": 3236.58149}, {"ts": 1770447840000, "open": 0.067, "high": 0.0671, "low": 0.0667, "close": 0.0668, "volume": 21138.7, "quote_volume": 1416.76419, "trades": 25, "taker_buy_volume": 18996.9, "taker_buy_quote": 1273.29995}, {"ts": 1770447900000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 3006.3, "quote_volume": 200.54444, "trades": 11, "taker_buy_volume": 2807.6, "taker_buy_quote": 187.29115}, {"ts": 1770447960000, "open": 0.0667, "high": 0.0667, "low": 0.0663, "close": 0.0665, "volume": 119175.5, "quote_volume": 7913.85188, "trades": 65, "taker_buy_volume": 55965.7, "taker_buy_quote": 3719.77767}, {"ts": 1770448020000, "open": 0.0664, "high": 0.0666, "low": 0.0662, "close": 0.0663, "volume": 68228.5, "quote_volume": 4528.35526, "trades": 50, "taker_buy_volume": 32690.1, "taker_buy_quote": 2170.18244}, {"ts": 1770448080000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 14426.1, "quote_volume": 955.13406, "trades": 20, "taker_buy_volume": 14426.1, "taker_buy_quote": 955.13406}, {"ts": 1770448140000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 19201.2, "quote_volume": 1268.68353, "trades": 29, "taker_buy_volume": 11900.6, "taker_buy_quote": 786.65387}, {"ts": 1770448200000, "open": 0.0661, "high": 0.0664, "low": 0.0661, "close": 0.0662, "volume": 14610.8, "quote_volume": 967.32411, "trades": 20, "taker_buy_volume": 8486.8, "taker_buy_quote": 562.02606}, {"ts": 1770448260000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 13305.2, "quote_volume": 879.47372, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770448320000, "open": 0.0661, "high": 0.0662, "low": 0.0657, "close": 0.0658, "volume": 129459.3, "quote_volume": 8534.89299, "trades": 76, "taker_buy_volume": 31836.3, "taker_buy_quote": 2099.68585}, {"ts": 1770448380000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 26687.0, "quote_volume": 1756.78077, "trades": 25, "taker_buy_volume": 11135.6, "taker_buy_quote": 733.21021}, {"ts": 1770448440000, "open": 0.0657, "high": 0.0657, "low": 0.0655, "close": 0.0655, "volume": 33660.7, "quote_volume": 2207.67759, "trades": 32, "taker_buy_volume": 15818.7, "taker_buy_quote": 1037.12395}, {"ts": 1770448500000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 58875.3, "quote_volume": 3849.70595, "trades": 52, "taker_buy_volume": 22732.6, "taker_buy_quote": 1486.61411}, {"ts": 1770448560000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 35909.9, "quote_volume": 2341.23053, "trades": 50, "taker_buy_volume": 19616.9, "taker_buy_quote": 1279.35954}, {"ts": 1770448620000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 16763.8, "quote_volume": 1092.03286, "trades": 15, "taker_buy_volume": 3516.7, "taker_buy_quote": 229.28884}, {"ts": 1770448680000, "open": 0.0651, "high": 0.0655, "low": 0.0651, "close": 0.0655, "volume": 53923.5, "quote_volume": 3520.85333, "trades": 46, "taker_buy_volume": 36284.2, "taker_buy_quote": 2367.46618}, {"ts": 1770448740000, "open": 0.0655, "high": 0.066, "low": 0.0655, "close": 0.0657, "volume": 54280.3, "quote_volume": 3568.69387, "trades": 59, "taker_buy_volume": 23739.1, "taker_buy_quote": 1560.14808}, {"ts": 1770448800000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 11482.7, "quote_volume": 755.05631, "trades": 10, "taker_buy_volume": 364.1, "taker_buy_quote": 23.94577}, {"ts": 1770448860000, "open": 0.0657, "high": 0.066, "low": 0.0657, "close": 0.0658, "volume": 41216.7, "quote_volume": 2716.58023, "trades": 48, "taker_buy_volume": 17970.9, "taker_buy_quote": 1185.1139}, {"ts": 1770448920000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 9498.6, "quote_volume": 623.13265, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770448980000, "open": 0.0656, "high": 0.0659, "low": 0.0656, "close": 0.0659, "volume": 5785.6, "quote_volume": 380.54215, "trades": 11, "taker_buy_volume": 732.2, "taker_buy_quote": 48.12961}, {"ts": 1770449040000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 31992.1, "quote_volume": 2110.0576, "trades": 23, "taker_buy_volume": 12108.7, "taker_buy_quote": 798.53761}, {"ts": 1770449100000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 29519.1, "quote_volume": 1948.27245, "trades": 18, "taker_buy_volume": 11731.1, "taker_buy_quote": 774.25258}, {"ts": 1770449160000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 6792.0, "quote_volume": 448.272, "trades": 8, "taker_buy_volume": 241.2, "taker_buy_quote": 15.9192}, {"ts": 1770449220000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 2633.0, "quote_volume": 173.91984, "trades": 18, "taker_buy_volume": 1609.5, "taker_buy_quote": 106.3201}, {"ts": 1770449280000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 3943.8, "quote_volume": 260.71972, "trades": 11, "taker_buy_volume": 3618.5, "taker_buy_quote": 239.21739}, {"ts": 1770449340000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 121.9, "quote_volume": 8.05759, "trades": 1, "taker_buy_volume": 121.9, "taker_buy_quote": 8.05759}, {"ts": 1770449400000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 7393.4, "quote_volume": 488.89342, "trades": 18, "taker_buy_volume": 6572.8, "taker_buy_quote": 434.65176}, {"ts": 1770449460000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 4329.3, "quote_volume": 285.67598, "trades": 6, "taker_buy_volume": 1695.7, "taker_buy_quote": 112.08577}, {"ts": 1770449520000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 4501.0, "quote_volume": 296.23565, "trades": 9, "taker_buy_volume": 698.5, "taker_buy_quote": 46.03115}, {"ts": 1770449580000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2228.3, "quote_volume": 146.17648, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449640000, "open": 0.0656, "high": 0.0657, "low": 0.0654, "close": 0.0657, "volume": 16382.1, "quote_volume": 1073.32256, "trades": 21, "taker_buy_volume": 4362.1, "taker_buy_quote": 286.36063}, {"ts": 1770449700000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 30373.3, "quote_volume": 1995.21885, "trades": 34, "taker_buy_volume": 19339.2, "taker_buy_quote": 1270.59762}, {"ts": 1770449760000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 3643.1, "quote_volume": 239.74038, "trades": 6, "taker_buy_volume": 3273.4, "taker_buy_quote": 215.4018}, {"ts": 1770449820000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 4353.5, "quote_volume": 286.4603, "trades": 5, "taker_buy_volume": 4353.5, "taker_buy_quote": 286.4603}, {"ts": 1770449880000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 1449.6, "quote_volume": 95.3467, "trades": 4, "taker_buy_volume": 1079.8, "taker_buy_quote": 71.05084}, {"ts": 1770449940000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 3857.2, "quote_volume": 253.4426, "trades": 9, "taker_buy_volume": 824.6, "taker_buy_quote": 54.20078}, {"ts": 1770450000000, "open": 0.066, "high": 0.0663, "low": 0.066, "close": 0.0663, "volume": 14790.0, "quote_volume": 979.19113, "trades": 35, "taker_buy_volume": 6229.3, "taker_buy_quote": 412.15398}, {"ts": 1770450060000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 34804.5, "quote_volume": 2301.64329, "trades": 50, "taker_buy_volume": 12541.6, "taker_buy_quote": 829.70064}, {"ts": 1770450120000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 8004.2, "quote_volume": 530.2746, "trades": 20, "taker_buy_volume": 3346.9, "taker_buy_quote": 221.72937}, {"ts": 1770450180000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 6112.7, "quote_volume": 404.08639, "trades": 12, "taker_buy_volume": 5054.2, "taker_buy_quote": 334.08262}, {"ts": 1770450240000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450300000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 1169.3, "quote_volume": 76.96468, "trades": 5, "taker_buy_volume": 1045.6, "taker_buy_quote": 68.80048}, {"ts": 1770450360000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 15415.7, "quote_volume": 1014.89193, "trades": 29, "taker_buy_volume": 5291.7, "taker_buy_quote": 348.20597}, {"ts": 1770450420000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 1063.1, "quote_volume": 69.90252, "trades": 8, "taker_buy_volume": 942.2, "taker_buy_quote": 61.9473}, {"ts": 1770450480000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 526.3, "quote_volume": 34.63054, "trades": 5, "taker_buy_volume": 325.3, "taker_buy_quote": 21.40474}, {"ts": 1770450540000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 823.5, "quote_volume": 54.1863, "trades": 9, "taker_buy_volume": 659.7, "taker_buy_quote": 43.40826}, {"ts": 1770450600000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 3835.9, "quote_volume": 252.75698, "trades": 11, "taker_buy_volume": 411.4, "taker_buy_quote": 27.09062}, {"ts": 1770450660000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 3803.7, "quote_volume": 250.34712, "trades": 16, "taker_buy_volume": 433.0, "taker_buy_quote": 28.5141}, {"ts": 1770450720000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 4794.8, "quote_volume": 315.8825, "trades": 13, "taker_buy_volume": 1474.1, "taker_buy_quote": 97.05656}, {"ts": 1770450780000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 637.3, "quote_volume": 41.98011, "trades": 7, "taker_buy_volume": 227.0, "taker_buy_quote": 14.96181}, {"ts": 1770450840000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 227.0, "quote_volume": 14.93877, "trades": 3, "taker_buy_volume": 227.0, "taker_buy_quote": 14.93877}, {"ts": 1770450900000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 7063.8, "quote_volume": 464.79804, "trades": 11, "taker_buy_volume": 5040.6, "taker_buy_quote": 331.67148}, {"ts": 1770450960000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 2558.1, "quote_volume": 168.10767, "trades": 12, "taker_buy_volume": 404.0, "taker_buy_quote": 26.56295}, {"ts": 1770451020000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 152.1, "quote_volume": 9.99297, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451080000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2184.0, "quote_volume": 143.4888, "trades": 5, "taker_buy_volume": 204.5, "taker_buy_quote": 13.43565}, {"ts": 1770451140000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3281.2, "quote_volume": 215.24672, "trades": 10, "taker_buy_volume": 1093.8, "taker_buy_quote": 71.75328}, {"ts": 1770451200000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1814.3, "quote_volume": 118.83665, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451260000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 3807.7, "quote_volume": 249.40435, "trades": 12, "taker_buy_volume": 3135.1, "taker_buy_quote": 205.34905}, {"ts": 1770451320000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 11724.3, "quote_volume": 767.7897, "trades": 23, "taker_buy_volume": 5659.8, "taker_buy_quote": 370.6494}, {"ts": 1770451380000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 69839.6, "quote_volume": 4568.58139, "trades": 89, "taker_buy_volume": 6096.1, "taker_buy_quote": 398.96869}, {"ts": 1770451440000, "open": 0.0655, "high": 0.0656, "low": 0.0653, "close": 0.0654, "volume": 29095.5, "quote_volume": 1903.11869, "trades": 32, "taker_buy_volume": 3971.5, "taker_buy_quote": 259.93428}, {"ts": 1770451500000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 24341.1, "quote_volume": 1595.17933, "trades": 29, "taker_buy_volume": 11147.0, "taker_buy_quote": 731.04108}, {"ts": 1770451560000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 243.9, "quote_volume": 15.99984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451620000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 1089.3, "quote_volume": 71.43431, "trades": 8, "taker_buy_volume": 242.2, "taker_buy_quote": 15.88832}, {"ts": 1770451680000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 357.5, "quote_volume": 23.41625, "trades": 3, "taker_buy_volume": 119.7, "taker_buy_quote": 7.84035}, {"ts": 1770451740000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 16964.4, "quote_volume": 1107.9655, "trades": 11, "taker_buy_volume": 3814.4, "taker_buy_quote": 249.08032}, {"ts": 1770451800000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 8701.5, "quote_volume": 568.5731, "trades": 7, "taker_buy_volume": 8701.5, "taker_buy_quote": 568.5731}, {"ts": 1770451860000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 8102.4, "quote_volume": 530.35491, "trades": 14, "taker_buy_volume": 7734.8, "taker_buy_quote": 506.31387}, {"ts": 1770451920000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 13594.1, "quote_volume": 891.31872, "trades": 19, "taker_buy_volume": 13348.4, "taker_buy_quote": 875.21301}, {"ts": 1770451980000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3300.5, "quote_volume": 215.8527, "trades": 4, "taker_buy_volume": 3177.4, "taker_buy_quote": 207.80196}, {"ts": 1770452040000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 849.1, "quote_volume": 55.53114, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452100000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 2014.1, "quote_volume": 131.66577, "trades": 11, "taker_buy_volume": 841.1, "taker_buy_quote": 55.00794}, {"ts": 1770452160000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 13030.3, "quote_volume": 849.64606, "trades": 13, "taker_buy_volume": 1549.4, "taker_buy_quote": 101.09138}, {"ts": 1770452220000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3154.0, "quote_volume": 205.6408, "trades": 2, "taker_buy_volume": 3154.0, "taker_buy_quote": 205.6408}, {"ts": 1770452280000, "open": 0.0652, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 47595.4, "quote_volume": 3096.33158, "trades": 74, "taker_buy_volume": 15047.8, "taker_buy_quote": 980.11353}, {"ts": 1770452340000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 7977.7, "quote_volume": 519.84464, "trades": 12, "taker_buy_volume": 2233.1, "taker_buy_quote": 145.57743}, {"ts": 1770452400000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 18578.6, "quote_volume": 1214.68875, "trades": 28, "taker_buy_volume": 13789.4, "taker_buy_quote": 901.94187}, {"ts": 1770452460000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 7141.4, "quote_volume": 467.26356, "trades": 10, "taker_buy_volume": 979.6, "taker_buy_quote": 64.05392}, {"ts": 1770452520000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3763.1, "quote_volume": 246.10674, "trades": 7, "taker_buy_volume": 246.7, "taker_buy_quote": 16.13418}, {"ts": 1770452580000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 927.6, "quote_volume": 60.70207, "trades": 9, "taker_buy_volume": 403.0, "taker_buy_quote": 26.36851}, {"ts": 1770452640000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452700000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 9754.5, "quote_volume": 639.08482, "trades": 17, "taker_buy_volume": 9263.8, "taker_buy_quote": 606.8949}, {"ts": 1770452760000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 2229.1, "quote_volume": 145.99234, "trades": 5, "taker_buy_volume": 687.5, "taker_buy_quote": 45.03125}, {"ts": 1770452820000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 2022.1, "quote_volume": 132.63739, "trades": 3, "taker_buy_volume": 2022.1, "taker_buy_quote": 132.63739}, {"ts": 1770452880000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 1216.4, "quote_volume": 79.68635, "trades": 4, "taker_buy_volume": 855.6, "taker_buy_quote": 56.0418}, {"ts": 1770452940000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453000000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 120.6, "quote_volume": 7.8993, "trades": 1, "taker_buy_volume": 120.6, "taker_buy_quote": 7.8993}, {"ts": 1770453060000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 10852.4, "quote_volume": 712.4106, "trades": 18, "taker_buy_volume": 4428.0, "taker_buy_quote": 290.6667}, {"ts": 1770453120000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3809.8, "quote_volume": 249.92288, "trades": 3, "taker_buy_volume": 3809.8, "taker_buy_quote": 249.92288}, {"ts": 1770453180000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 1437.2, "quote_volume": 94.14896, "trades": 5, "taker_buy_volume": 1069.5, "taker_buy_quote": 70.05225}, {"ts": 1770453240000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 122.3, "quote_volume": 8.01065, "trades": 1, "taker_buy_volume": 122.3, "taker_buy_quote": 8.01065}, {"ts": 1770453300000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 534.1, "quote_volume": 34.98355, "trades": 3, "taker_buy_volume": 120.5, "taker_buy_quote": 7.89275}, {"ts": 1770453360000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 3275.9, "quote_volume": 214.57145, "trades": 5, "taker_buy_volume": 121.8, "taker_buy_quote": 7.9779}, {"ts": 1770453420000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 11389.6, "quote_volume": 745.20711, "trades": 13, "taker_buy_volume": 3273.4, "taker_buy_quote": 214.09231}, {"ts": 1770453480000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1899.3, "quote_volume": 124.40415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453540000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453600000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 122.3, "quote_volume": 8.01065, "trades": 1, "taker_buy_volume": 122.3, "taker_buy_quote": 8.01065}, {"ts": 1770453660000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2914.0, "quote_volume": 191.1584, "trades": 2, "taker_buy_volume": 2914.0, "taker_buy_quote": 191.1584}, {"ts": 1770453720000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1313.7, "quote_volume": 86.17872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453780000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453840000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453900000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 4519.3, "quote_volume": 296.91801, "trades": 5, "taker_buy_volume": 119.3, "taker_buy_quote": 7.83801}, {"ts": 1770453960000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 9959.3, "quote_volume": 653.8327, "trades": 10, "taker_buy_volume": 122.3, "taker_buy_quote": 8.03511}, {"ts": 1770454020000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 16720.9, "quote_volume": 1096.89104, "trades": 3, "taker_buy_volume": 16720.9, "taker_buy_quote": 1096.89104}, {"ts": 1770454080000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3399.2, "quote_volume": 223.32744, "trades": 5, "taker_buy_volume": 202.7, "taker_buy_quote": 13.31739}, {"ts": 1770454140000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454200000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454260000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 204.9, "quote_volume": 13.46193, "trades": 2, "taker_buy_volume": 204.9, "taker_buy_quote": 13.46193}, {"ts": 1770454320000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1652.3, "quote_volume": 108.72134, "trades": 1, "taker_buy_volume": 1652.3, "taker_buy_quote": 108.72134}, {"ts": 1770454380000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 202.0, "quote_volume": 13.2916, "trades": 2, "taker_buy_volume": 202.0, "taker_buy_quote": 13.2916}, {"ts": 1770454440000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 15174.8, "quote_volume": 998.49414, "trades": 13, "taker_buy_volume": 202.1, "taker_buy_quote": 13.29818}, {"ts": 1770454500000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 4209.7, "quote_volume": 276.99826, "trades": 9, "taker_buy_volume": 491.1, "taker_buy_quote": 32.31438}, {"ts": 1770454560000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 205.3, "quote_volume": 13.48821, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454620000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454680000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 283.2, "quote_volume": 18.60624, "trades": 3, "taker_buy_volume": 201.2, "taker_buy_quote": 13.21884}, {"ts": 1770454740000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 203.7, "quote_volume": 13.38309, "trades": 2, "taker_buy_volume": 121.7, "taker_buy_quote": 7.99569}, {"ts": 1770454800000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 6640.4, "quote_volume": 436.61492, "trades": 7, "taker_buy_volume": 6640.4, "taker_buy_quote": 436.61492}, {"ts": 1770454860000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 201.6, "quote_volume": 13.26528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454920000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 205.3, "quote_volume": 13.50874, "trades": 2, "taker_buy_volume": 205.3, "taker_buy_quote": 13.50874}, {"ts": 1770454980000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 1505.6, "quote_volume": 99.24643, "trades": 5, "taker_buy_volume": 1005.6, "taker_buy_quote": 66.29643}, {"ts": 1770455040000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1887.5, "quote_volume": 124.575, "trades": 5, "taker_buy_volume": 1683.1, "taker_buy_quote": 111.0846}, {"ts": 1770455100000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2395.0, "quote_volume": 157.8305, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455160000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455220000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3234.5, "quote_volume": 213.15355, "trades": 3, "taker_buy_volume": 3234.5, "taker_buy_quote": 213.15355}, {"ts": 1770455280000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455340000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455400000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1006.0, "quote_volume": 66.396, "trades": 9, "taker_buy_volume": 723.9, "taker_buy_quote": 47.7774}, {"ts": 1770455460000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1057.8, "quote_volume": 69.8148, "trades": 10, "taker_buy_volume": 325.8, "taker_buy_quote": 21.5028}, {"ts": 1770455520000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455580000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 7034.0, "quote_volume": 464.244, "trades": 15, "taker_buy_volume": 402.7, "taker_buy_quote": 26.5782}, {"ts": 1770455640000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 203.7, "quote_volume": 13.4442, "trades": 2, "taker_buy_volume": 203.7, "taker_buy_quote": 13.4442}, {"ts": 1770455700000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 324.7, "quote_volume": 21.4302, "trades": 3, "taker_buy_volume": 122.4, "taker_buy_quote": 8.0784}, {"ts": 1770455760000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 406.5, "quote_volume": 26.78835, "trades": 4, "taker_buy_volume": 205.8, "taker_buy_quote": 13.56222}, {"ts": 1770455820000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 201.7, "quote_volume": 13.29203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455880000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 605.3, "quote_volume": 39.88927, "trades": 5, "taker_buy_volume": 200.5, "taker_buy_quote": 13.21295}, {"ts": 1770455940000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2509.1, "quote_volume": 165.34969, "trades": 8, "taker_buy_volume": 529.8, "taker_buy_quote": 34.91382}, {"ts": 1770456000000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 204.8, "quote_volume": 13.49632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456060000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456120000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 11410.8, "quote_volume": 751.97172, "trades": 7, "taker_buy_volume": 11410.8, "taker_buy_quote": 751.97172}, {"ts": 1770456180000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3235.6, "quote_volume": 213.22604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456240000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 140.9, "quote_volume": 9.27122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456300000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 203.7, "quote_volume": 13.42383, "trades": 2, "taker_buy_volume": 203.7, "taker_buy_quote": 13.42383}, {"ts": 1770456360000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 610.0, "quote_volume": 40.15854, "trades": 6, "taker_buy_volume": 202.7, "taker_buy_quote": 13.33766}, {"ts": 1770456420000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 1462.9, "quote_volume": 96.13287, "trades": 7, "taker_buy_volume": 1180.0, "taker_buy_quote": 77.53815}, {"ts": 1770456480000, "open": 0.0657, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 1445.4, "quote_volume": 94.78665, "trades": 12, "taker_buy_volume": 561.2, "taker_buy_quote": 36.81472}, {"ts": 1770456540000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456600000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 592.7, "quote_volume": 38.88112, "trades": 7, "taker_buy_volume": 206.4, "taker_buy_quote": 13.53984}, {"ts": 1770456660000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 323.7, "quote_volume": 21.26709, "trades": 3, "taker_buy_volume": 323.7, "taker_buy_quote": 21.26709}, {"ts": 1770456720000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 2073.2, "quote_volume": 136.1971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456780000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 5488.0, "quote_volume": 359.85178, "trades": 14, "taker_buy_volume": 4277.5, "taker_buy_quote": 280.4914}, {"ts": 1770456840000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 5938.0, "quote_volume": 388.95105, "trades": 8, "taker_buy_volume": 5814.6, "taker_buy_quote": 380.86835}, {"ts": 1770456900000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 2934.7, "quote_volume": 192.64474, "trades": 7, "taker_buy_volume": 1403.7, "taker_buy_quote": 92.09514}, {"ts": 1770456960000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457020000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 4435.8, "quote_volume": 291.30387, "trades": 4, "taker_buy_volume": 3153.9, "taker_buy_quote": 207.21123}, {"ts": 1770457080000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 6108.3, "quote_volume": 400.70448, "trades": 7, "taker_buy_volume": 5868.5, "taker_buy_quote": 384.9736}, {"ts": 1770457140000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 7498.2, "quote_volume": 491.1485, "trades": 13, "taker_buy_volume": 5215.3, "taker_buy_quote": 341.61855}, {"ts": 1770457200000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 238.4, "quote_volume": 15.59136, "trades": 2, "taker_buy_volume": 118.7, "taker_buy_quote": 7.76298}, {"ts": 1770457260000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 119.2, "quote_volume": 7.8076, "trades": 1, "taker_buy_volume": 119.2, "taker_buy_quote": 7.8076}, {"ts": 1770457320000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 365.5, "quote_volume": 23.94025, "trades": 3, "taker_buy_volume": 122.4, "taker_buy_quote": 8.0172}, {"ts": 1770457380000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 32566.0, "quote_volume": 2129.84116, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457440000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 4024.5, "quote_volume": 263.2023, "trades": 4, "taker_buy_volume": 4024.5, "taker_buy_quote": 263.2023}, {"ts": 1770457500000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457560000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 7210.5, "quote_volume": 470.84565, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457620000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 10543.3, "quote_volume": 687.42316, "trades": 9, "taker_buy_volume": 8525.2, "taker_buy_quote": 555.84304}, {"ts": 1770457680000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 853.0, "quote_volume": 55.7009, "trades": 4, "taker_buy_volume": 853.0, "taker_buy_quote": 55.7009}, {"ts": 1770457740000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 9999.8, "quote_volume": 652.98694, "trades": 9, "taker_buy_volume": 5230.0, "taker_buy_quote": 341.519}, {"ts": 1770457800000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457860000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457920000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457980000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458040000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458100000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 8437.7, "quote_volume": 551.04298, "trades": 12, "taker_buy_volume": 8048.8, "taker_buy_quote": 525.64781}, {"ts": 1770458160000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 21395.9, "quote_volume": 1399.95196, "trades": 15, "taker_buy_volume": 21395.9, "taker_buy_quote": 1399.95196}, {"ts": 1770458220000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458280000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458340000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458400000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458460000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458520000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 8692.2, "quote_volume": 569.3391, "trades": 9, "taker_buy_volume": 5288.0, "taker_buy_quote": 346.364}, {"ts": 1770458580000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 4225.1, "quote_volume": 277.56413, "trades": 5, "taker_buy_volume": 4225.1, "taker_buy_quote": 277.56413}, {"ts": 1770458640000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 122.9, "quote_volume": 8.06224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458700000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458760000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 9320.0, "quote_volume": 610.46, "trades": 7, "taker_buy_volume": 3695.5, "taker_buy_quote": 242.05525}, {"ts": 1770458820000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 1383.1, "quote_volume": 90.58082, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458880000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 169.8, "quote_volume": 11.1219, "trades": 1, "taker_buy_volume": 169.8, "taker_buy_quote": 11.1219}, {"ts": 1770458940000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 120.6, "quote_volume": 7.8993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459000000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459060000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459120000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459180000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459240000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3156.7, "quote_volume": 206.44818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459300000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 120.4, "quote_volume": 7.87416, "trades": 1, "taker_buy_volume": 120.4, "taker_buy_quote": 7.87416}, {"ts": 1770459360000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 244.8, "quote_volume": 16.00992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459420000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459480000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 500.0, "quote_volume": 32.65, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459540000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 16884.7, "quote_volume": 1102.57091, "trades": 10, "taker_buy_volume": 8729.2, "taker_buy_quote": 570.01676}, {"ts": 1770459600000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459660000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 13957.0, "quote_volume": 912.7878, "trades": 11, "taker_buy_volume": 13957.0, "taker_buy_quote": 912.7878}, {"ts": 1770459720000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459780000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459840000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459900000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459960000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460020000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460080000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 5572.4, "quote_volume": 363.87772, "trades": 8, "taker_buy_volume": 1859.9, "taker_buy_quote": 121.45147}, {"ts": 1770460140000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3321.1, "quote_volume": 216.86783, "trades": 4, "taker_buy_volume": 3238.5, "taker_buy_quote": 211.47405}, {"ts": 1770460200000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 203.3, "quote_volume": 13.27549, "trades": 2, "taker_buy_volume": 203.3, "taker_buy_quote": 13.27549}, {"ts": 1770460260000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3115.2, "quote_volume": 203.42256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460320000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 203.2, "quote_volume": 13.24864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460380000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 7357.4, "quote_volume": 478.96674, "trades": 9, "taker_buy_volume": 1573.5, "taker_buy_quote": 102.43485}, {"ts": 1770460440000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1077.6, "quote_volume": 70.15176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460500000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 37762.0, "quote_volume": 2454.53, "trades": 9, "taker_buy_volume": 32509.4, "taker_buy_quote": 2113.111}, {"ts": 1770460560000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 10710.0, "quote_volume": 696.15, "trades": 10, "taker_buy_volume": 3198.1, "taker_buy_quote": 207.8765}, {"ts": 1770460620000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 13761.3, "quote_volume": 894.4845, "trades": 17, "taker_buy_volume": 287.0, "taker_buy_quote": 18.655}, {"ts": 1770460680000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1689.9, "quote_volume": 109.67451, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460740000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 5220.8, "quote_volume": 338.30784, "trades": 6, "taker_buy_volume": 5013.1, "taker_buy_quote": 324.84888}, {"ts": 1770460800000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 4208.2, "quote_volume": 272.88898, "trades": 10, "taker_buy_volume": 4041.8, "taker_buy_quote": 262.10626}, {"ts": 1770460860000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2030.5, "quote_volume": 131.9825, "trades": 5, "taker_buy_volume": 206.0, "taker_buy_quote": 13.39}, {"ts": 1770460920000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 11603.3, "quote_volume": 754.2145, "trades": 26, "taker_buy_volume": 9627.0, "taker_buy_quote": 625.755}, {"ts": 1770460980000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461040000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 12607.3, "quote_volume": 818.21377, "trades": 32, "taker_buy_volume": 663.0, "taker_buy_quote": 43.0287}, {"ts": 1770461100000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 43078.9, "quote_volume": 2795.82061, "trades": 73, "taker_buy_volume": 3235.9, "taker_buy_quote": 210.00991}, {"ts": 1770461160000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 206.2, "quote_volume": 13.36176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461220000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 15936.0, "quote_volume": 1032.6528, "trades": 20, "taker_buy_volume": 15936.0, "taker_buy_quote": 1032.6528}, {"ts": 1770461280000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 517.1, "quote_volume": 33.45637, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461340000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 205.2, "quote_volume": 13.27644, "trades": 2, "taker_buy_volume": 205.2, "taker_buy_quote": 13.27644}, {"ts": 1770461400000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 6872.6, "quote_volume": 445.70808, "trades": 11, "taker_buy_volume": 6872.6, "taker_buy_quote": 445.70808}, {"ts": 1770461460000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1407.6, "quote_volume": 91.21248, "trades": 6, "taker_buy_volume": 1205.0, "taker_buy_quote": 78.084}, {"ts": 1770461520000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 83.2, "quote_volume": 5.39136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461580000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 206.7, "quote_volume": 13.39416, "trades": 2, "taker_buy_volume": 206.7, "taker_buy_quote": 13.39416}, {"ts": 1770461640000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461700000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 709.3, "quote_volume": 46.03357, "trades": 3, "taker_buy_volume": 709.3, "taker_buy_quote": 46.03357}, {"ts": 1770461760000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 3747.1, "quote_volume": 242.84288, "trades": 3, "taker_buy_volume": 308.0, "taker_buy_quote": 19.9892}, {"ts": 1770461820000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 3239.8, "quote_volume": 210.26302, "trades": 4, "taker_buy_volume": 3239.8, "taker_buy_quote": 210.26302}, {"ts": 1770461880000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461940000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 24673.9, "quote_volume": 1605.34365, "trades": 20, "taker_buy_volume": 24470.5, "taker_buy_quote": 1592.12265}, {"ts": 1770462000000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 20254.2, "quote_volume": 1317.08985, "trades": 25, "taker_buy_volume": 19362.7, "taker_buy_quote": 1259.14235}, {"ts": 1770462060000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 5377.9, "quote_volume": 349.5635, "trades": 11, "taker_buy_volume": 4769.8, "taker_buy_quote": 310.037}, {"ts": 1770462120000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 119.5, "quote_volume": 7.75555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462180000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462240000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 141840.0, "quote_volume": 9217.30008, "trades": 63, "taker_buy_volume": 110288.1, "taker_buy_quote": 7167.05344}, {"ts": 1770462300000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 5795.9, "quote_volume": 376.7335, "trades": 22, "taker_buy_volume": 5072.6, "taker_buy_quote": 329.719}, {"ts": 1770462360000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1895.0, "quote_volume": 123.175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462420000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 883.1, "quote_volume": 57.31319, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462480000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462540000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462600000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462660000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 362.1, "quote_volume": 23.50029, "trades": 3, "taker_buy_volume": 362.1, "taker_buy_quote": 23.50029}, {"ts": 1770462720000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 729.3, "quote_volume": 47.33157, "trades": 6, "taker_buy_volume": 239.2, "taker_buy_quote": 15.52408}, {"ts": 1770462780000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462840000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 19458.1, "quote_volume": 1262.83069, "trades": 6, "taker_buy_volume": 5645.7, "taker_buy_quote": 366.40593}, {"ts": 1770462900000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 500.0, "quote_volume": 32.45, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 32.45}, {"ts": 1770462960000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 180.3, "quote_volume": 11.70147, "trades": 2, "taker_buy_volume": 180.3, "taker_buy_quote": 11.70147}, {"ts": 1770463020000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463080000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 8965.0, "quote_volume": 580.932, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463140000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 3392.7, "quote_volume": 220.04771, "trades": 13, "taker_buy_volume": 3226.4, "taker_buy_quote": 209.26316}, {"ts": 1770463200000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 3695.8, "quote_volume": 239.85742, "trades": 6, "taker_buy_volume": 3695.8, "taker_buy_quote": 239.85742}, {"ts": 1770463260000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 21376.7, "quote_volume": 1387.34783, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463320000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2149.6, "quote_volume": 139.50904, "trades": 2, "taker_buy_volume": 2149.6, "taker_buy_quote": 139.50904}, {"ts": 1770463380000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463440000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 3370.4, "quote_volume": 218.40192, "trades": 4, "taker_buy_volume": 218.3, "taker_buy_quote": 14.14584}, {"ts": 1770463500000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463560000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 4316.6, "quote_volume": 279.71568, "trades": 4, "taker_buy_volume": 124.0, "taker_buy_quote": 8.0352}, {"ts": 1770463620000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463680000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 2807.1, "quote_volume": 181.61937, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463740000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 4021.8, "quote_volume": 260.21046, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463800000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 3355.2, "quote_volume": 217.41696, "trades": 14, "taker_buy_volume": 3355.2, "taker_buy_quote": 217.41696}, {"ts": 1770463860000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463920000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 16299.6, "quote_volume": 1056.22178, "trades": 6, "taker_buy_volume": 77.0, "taker_buy_quote": 4.9973}, {"ts": 1770463980000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 2910.0, "quote_volume": 188.568, "trades": 4, "taker_buy_volume": 2910.0, "taker_buy_quote": 188.568}, {"ts": 1770464040000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 120.7, "quote_volume": 7.82136, "trades": 1, "taker_buy_volume": 120.7, "taker_buy_quote": 7.82136}, {"ts": 1770464100000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 355.0, "quote_volume": 23.01517, "trades": 2, "taker_buy_volume": 355.0, "taker_buy_quote": 23.01517}, {"ts": 1770464160000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 280.5, "quote_volume": 18.20445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464220000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 124.5, "quote_volume": 8.08005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464280000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 11867.2, "quote_volume": 769.85514, "trades": 11, "taker_buy_volume": 1777.5, "taker_buy_quote": 115.35975}, {"ts": 1770464340000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464400000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 5051.0, "quote_volume": 327.8099, "trades": 8, "taker_buy_volume": 472.8, "taker_buy_quote": 30.68472}, {"ts": 1770464460000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2387.7, "quote_volume": 154.96173, "trades": 6, "taker_buy_volume": 1901.5, "taker_buy_quote": 123.40735}, {"ts": 1770464520000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 4861.1, "quote_volume": 314.99928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464580000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464640000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 8378.5, "quote_volume": 542.9268, "trades": 8, "taker_buy_volume": 7218.5, "taker_buy_quote": 467.7588}, {"ts": 1770464700000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 6675.0, "quote_volume": 432.89178, "trades": 8, "taker_buy_volume": 3401.3, "taker_buy_quote": 220.42865}, {"ts": 1770464760000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464820000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 4066.5, "quote_volume": 263.5092, "trades": 6, "taker_buy_volume": 121.3, "taker_buy_quote": 7.86024}, {"ts": 1770464880000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464940000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 7913.2, "quote_volume": 511.98404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465000000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 9818.6, "quote_volume": 635.26342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465060000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 209.5, "quote_volume": 13.5756, "trades": 3, "taker_buy_volume": 209.5, "taker_buy_quote": 13.5756}, {"ts": 1770465120000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 34354.6, "quote_volume": 2222.74262, "trades": 11, "taker_buy_volume": 3238.1, "taker_buy_quote": 209.50507}, {"ts": 1770465180000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465240000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 7773.7, "quote_volume": 502.95839, "trades": 8, "taker_buy_volume": 1637.0, "taker_buy_quote": 105.9139}, {"ts": 1770465300000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465360000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465420000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 21595.1, "quote_volume": 1399.36248, "trades": 24, "taker_buy_volume": 12006.8, "taker_buy_quote": 778.04064}, {"ts": 1770465480000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2190.3, "quote_volume": 142.15047, "trades": 5, "taker_buy_volume": 204.8, "taker_buy_quote": 13.29152}, {"ts": 1770465540000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 406.4, "quote_volume": 26.37536, "trades": 4, "taker_buy_volume": 202.3, "taker_buy_quote": 13.12927}, {"ts": 1770465600000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 11386.2, "quote_volume": 739.79464, "trades": 30, "taker_buy_volume": 7946.1, "taker_buy_quote": 516.20866}, {"ts": 1770465660000, "open": 0.0652, "high": 0.0654, "low": 0.0651, "close": 0.0651, "volume": 33140.2, "quote_volume": 2166.33925, "trades": 48, "taker_buy_volume": 22089.0, "taker_buy_quote": 1444.23471}, {"ts": 1770465720000, "open": 0.0651, "high": 0.0654, "low": 0.0651, "close": 0.0653, "volume": 35711.8, "quote_volume": 2329.88487, "trades": 39, "taker_buy_volume": 35508.1, "taker_buy_quote": 2316.58326}, {"ts": 1770465780000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3318.3, "quote_volume": 216.68499, "trades": 4, "taker_buy_volume": 203.1, "taker_buy_quote": 13.26243}, {"ts": 1770465840000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 82.4, "quote_volume": 5.38072, "trades": 1, "taker_buy_volume": 82.4, "taker_buy_quote": 5.38072}, {"ts": 1770465900000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 2505.8, "quote_volume": 163.86282, "trades": 5, "taker_buy_volume": 2423.2, "taker_buy_quote": 158.46904}, {"ts": 1770465960000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466020000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 13905.3, "quote_volume": 909.9011, "trades": 16, "taker_buy_volume": 1829.6, "taker_buy_quote": 119.8269}, {"ts": 1770466080000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 768.8, "quote_volume": 50.56644, "trades": 8, "taker_buy_volume": 451.5, "taker_buy_quote": 29.6881}, {"ts": 1770466140000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 1143.0, "quote_volume": 75.23817, "trades": 13, "taker_buy_volume": 688.2, "taker_buy_quote": 45.2999}, {"ts": 1770466200000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 10767.6, "quote_volume": 708.89753, "trades": 18, "taker_buy_volume": 9994.8, "taker_buy_quote": 658.00638}, {"ts": 1770466260000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 242.0, "quote_volume": 15.9236, "trades": 2, "taker_buy_volume": 119.3, "taker_buy_quote": 7.84994}, {"ts": 1770466320000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 455.1, "quote_volume": 29.99125, "trades": 5, "taker_buy_volume": 455.1, "taker_buy_quote": 29.99125}, {"ts": 1770466380000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 44189.8, "quote_volume": 2921.15559, "trades": 39, "taker_buy_volume": 31690.6, "taker_buy_quote": 2095.30866}, {"ts": 1770466440000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466500000, "open": 0.066, "high": 0.0665, "low": 0.066, "close": 0.0663, "volume": 52376.9, "quote_volume": 3471.25978, "trades": 46, "taker_buy_volume": 42553.8, "taker_buy_quote": 2819.26335}, {"ts": 1770466560000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 4879.1, "quote_volume": 323.97224, "trades": 18, "taker_buy_volume": 4215.9, "taker_buy_quote": 279.93576}, {"ts": 1770466620000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 12295.0, "quote_volume": 816.51005, "trades": 16, "taker_buy_volume": 9022.3, "taker_buy_quote": 599.20277}, {"ts": 1770466680000, "open": 0.0663, "high": 0.0667, "low": 0.0663, "close": 0.0667, "volume": 38994.9, "quote_volume": 2596.65627, "trades": 49, "taker_buy_volume": 29185.5, "taker_buy_quote": 1943.7226}, {"ts": 1770466740000, "open": 0.0666, "high": 0.0671, "low": 0.0666, "close": 0.0668, "volume": 52864.5, "quote_volume": 3536.75016, "trades": 85, "taker_buy_volume": 30278.8, "taker_buy_quote": 2026.822}, {"ts": 1770466800000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 8802.3, "quote_volume": 587.87299, "trades": 16, "taker_buy_volume": 3304.6, "taker_buy_quote": 220.53304}, {"ts": 1770466860000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 10851.8, "quote_volume": 723.05746, "trades": 16, "taker_buy_volume": 243.2, "taker_buy_quote": 16.22144}, {"ts": 1770466920000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3805.5, "quote_volume": 253.4463, "trades": 6, "taker_buy_volume": 3805.5, "taker_buy_quote": 253.4463}, {"ts": 1770466980000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 7531.3, "quote_volume": 500.85625, "trades": 16, "taker_buy_volume": 5182.7, "taker_buy_quote": 344.66197}, {"ts": 1770467040000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 244.0, "quote_volume": 16.2016, "trades": 2, "taker_buy_volume": 121.7, "taker_buy_quote": 8.08088}, {"ts": 1770467100000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 404.6, "quote_volume": 26.86544, "trades": 4, "taker_buy_volume": 203.1, "taker_buy_quote": 13.48584}, {"ts": 1770467160000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2617.8, "quote_volume": 174.0837, "trades": 9, "taker_buy_volume": 199.7, "taker_buy_quote": 13.28005}, {"ts": 1770467220000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 8758.2, "quote_volume": 582.4203, "trades": 12, "taker_buy_volume": 7926.4, "taker_buy_quote": 527.1056}, {"ts": 1770467280000, "open": 0.0665, "high": 0.0668, "low": 0.0665, "close": 0.0668, "volume": 14633.1, "quote_volume": 976.06115, "trades": 14, "taker_buy_volume": 13348.9, "taker_buy_quote": 890.66185}, {"ts": 1770467340000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 365.1, "quote_volume": 24.31566, "trades": 3, "taker_buy_volume": 119.3, "taker_buy_quote": 7.94538}, {"ts": 1770467400000, "open": 0.0666, "high": 0.067, "low": 0.0666, "close": 0.0668, "volume": 11628.9, "quote_volume": 776.76968, "trades": 20, "taker_buy_volume": 8089.7, "taker_buy_quote": 539.88139}, {"ts": 1770467460000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 11546.0, "quote_volume": 772.36251, "trades": 19, "taker_buy_volume": 5659.8, "taker_buy_quote": 378.53919}, {"ts": 1770467520000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 5307.7, "quote_volume": 354.95685, "trades": 8, "taker_buy_volume": 744.6, "taker_buy_quote": 49.81374}, {"ts": 1770467580000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3402.6, "quote_volume": 227.29368, "trades": 6, "taker_buy_volume": 3278.4, "taker_buy_quote": 218.99712}, {"ts": 1770467640000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 123.9, "quote_volume": 8.27652, "trades": 1, "taker_buy_volume": 123.9, "taker_buy_quote": 8.27652}, {"ts": 1770467700000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 9878.5, "quote_volume": 659.8838, "trades": 12, "taker_buy_volume": 3383.7, "taker_buy_quote": 226.03116}, {"ts": 1770467760000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 483.1, "quote_volume": 32.23483, "trades": 4, "taker_buy_volume": 363.5, "taker_buy_quote": 24.25751}, {"ts": 1770467820000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 614.5, "quote_volume": 40.99926, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467880000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 119.0, "quote_volume": 7.9254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467940000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 28497.4, "quote_volume": 1895.50318, "trades": 21, "taker_buy_volume": 23566.1, "taker_buy_quote": 1567.57173}, {"ts": 1770468000000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468060000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 245.6, "quote_volume": 16.35696, "trades": 2, "taker_buy_volume": 123.3, "taker_buy_quote": 8.21178}, {"ts": 1770468120000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 122.8, "quote_volume": 8.17848, "trades": 1, "taker_buy_volume": 122.8, "taker_buy_quote": 8.17848}, {"ts": 1770468180000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 14580.6, "quote_volume": 969.73798, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468240000, "open": 0.0665, "high": 0.0666, "low": 0.0663, "close": 0.0664, "volume": 58595.0, "quote_volume": 3891.65252, "trades": 105, "taker_buy_volume": 4299.1, "taker_buy_quote": 286.00441}, {"ts": 1770468300000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 4930.8, "quote_volume": 327.40512, "trades": 3, "taker_buy_volume": 4930.8, "taker_buy_quote": 327.40512}, {"ts": 1770468360000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 246.6, "quote_volume": 16.37424, "trades": 2, "taker_buy_volume": 121.7, "taker_buy_quote": 8.08088}, {"ts": 1770468420000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 7194.2, "quote_volume": 478.4143, "trades": 9, "taker_buy_volume": 6310.1, "taker_buy_quote": 419.62165}, {"ts": 1770468480000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468540000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 121.0, "quote_volume": 8.0344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468600000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 10526.2, "quote_volume": 698.91067, "trades": 10, "taker_buy_volume": 10112.9, "taker_buy_quote": 671.49656}, {"ts": 1770468660000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 5030.2, "quote_volume": 333.51472, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468720000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 241.5, "quote_volume": 16.01145, "trades": 2, "taker_buy_volume": 241.5, "taker_buy_quote": 16.01145}, {"ts": 1770468780000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 124.0, "quote_volume": 8.2088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468840000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 256.3, "quote_volume": 16.94143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468900000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3276.2, "quote_volume": 216.55682, "trades": 3, "taker_buy_volume": 3151.9, "taker_buy_quote": 208.34059}, {"ts": 1770468960000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469020000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 121.9, "quote_volume": 8.06978, "trades": 1, "taker_buy_volume": 121.9, "taker_buy_quote": 8.06978}, {"ts": 1770469080000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 5624.3, "quote_volume": 372.89109, "trades": 11, "taker_buy_volume": 2186.6, "taker_buy_quote": 144.97158}, {"ts": 1770469140000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 285.1, "quote_volume": 18.90213, "trades": 3, "taker_buy_volume": 203.9, "taker_buy_quote": 13.51857}, {"ts": 1770469200000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2386.2, "quote_volume": 158.44368, "trades": 7, "taker_buy_volume": 2185.4, "taker_buy_quote": 145.11056}, {"ts": 1770469260000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 10201.9, "quote_volume": 678.42635, "trades": 13, "taker_buy_volume": 6760.5, "taker_buy_quote": 449.57325}, {"ts": 1770469320000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 1772.4, "quote_volume": 117.62615, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469380000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 493.2, "quote_volume": 32.64984, "trades": 5, "taker_buy_volume": 411.9, "taker_buy_quote": 27.26778}, {"ts": 1770469440000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 285.5, "quote_volume": 18.9001, "trades": 3, "taker_buy_volume": 204.2, "taker_buy_quote": 13.51804}, {"ts": 1770469500000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 10132.4, "quote_volume": 670.76488, "trades": 7, "taker_buy_volume": 7814.8, "taker_buy_quote": 517.33976}, {"ts": 1770469560000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469620000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469680000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 1958.3, "quote_volume": 129.6295, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469740000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 9999.1, "quote_volume": 662.92003, "trades": 13, "taker_buy_volume": 6766.0, "taker_buy_quote": 448.5655}, {"ts": 1770469800000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 7775.8, "quote_volume": 515.17804, "trades": 8, "taker_buy_volume": 204.5, "taker_buy_quote": 13.55835}, {"ts": 1770469860000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469920000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 200.6, "quote_volume": 13.27972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469980000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 8460.6, "quote_volume": 559.24566, "trades": 9, "taker_buy_volume": 6578.2, "taker_buy_quote": 434.81902}, {"ts": 1770470040000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3143.0, "quote_volume": 207.7523, "trades": 6, "taker_buy_volume": 1160.0, "taker_buy_quote": 76.676}, {"ts": 1770470100000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470160000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470220000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 11459.0, "quote_volume": 758.5858, "trades": 10, "taker_buy_volume": 6486.4, "taker_buy_quote": 429.39968}, {"ts": 1770470280000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 6569.2, "quote_volume": 434.88104, "trades": 6, "taker_buy_volume": 6487.9, "taker_buy_quote": 429.49898}, {"ts": 1770470340000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 202.4, "quote_volume": 13.39888, "trades": 2, "taker_buy_volume": 202.4, "taker_buy_quote": 13.39888}, {"ts": 1770470400000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 607.8, "quote_volume": 40.23636, "trades": 5, "taker_buy_volume": 445.2, "taker_buy_quote": 29.47224}, {"ts": 1770470460000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 75.5, "quote_volume": 4.9981, "trades": 1, "taker_buy_volume": 75.5, "taker_buy_quote": 4.9981}, {"ts": 1770470520000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470580000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3627.5, "quote_volume": 239.77775, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470640000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 11509.0, "quote_volume": 760.7449, "trades": 11, "taker_buy_volume": 11509.0, "taker_buy_quote": 760.7449}, {"ts": 1770470700000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 27110.9, "quote_volume": 1792.03049, "trades": 69, "taker_buy_volume": 3236.6, "taker_buy_quote": 213.93926}, {"ts": 1770470760000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470820000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 9596.3, "quote_volume": 633.3558, "trades": 21, "taker_buy_volume": 7091.0, "taker_buy_quote": 468.006}, {"ts": 1770470880000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 205.1, "quote_volume": 13.5366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470940000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 410.0, "quote_volume": 27.06, "trades": 4, "taker_buy_volume": 206.1, "taker_buy_quote": 13.6026}, {"ts": 1770471000000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471060000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 5521.6, "quote_volume": 363.63667, "trades": 21, "taker_buy_volume": 3518.0, "taker_buy_quote": 231.7958}, {"ts": 1770471120000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 7783.9, "quote_volume": 510.63204, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471180000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 408.7, "quote_volume": 26.81072, "trades": 4, "taker_buy_volume": 204.0, "taker_buy_quote": 13.3824}, {"ts": 1770471240000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 53613.9, "quote_volume": 3522.1181, "trades": 101, "taker_buy_volume": 5135.6, "taker_buy_quote": 337.09379}, {"ts": 1770471300000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471360000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 121.7, "quote_volume": 7.98352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471420000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 7680.7, "quote_volume": 504.64626, "trades": 27, "taker_buy_volume": 7282.4, "taker_buy_quote": 478.46581}, {"ts": 1770471480000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 488.9, "quote_volume": 32.10832, "trades": 4, "taker_buy_volume": 364.8, "taker_buy_quote": 23.96736}, {"ts": 1770471540000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 245.7, "quote_volume": 16.11792, "trades": 2, "taker_buy_volume": 124.2, "taker_buy_quote": 8.14752}, {"ts": 1770471600000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 120.2, "quote_volume": 7.88512, "trades": 1, "taker_buy_volume": 120.2, "taker_buy_quote": 7.88512}, {"ts": 1770471660000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471720000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3151.5, "quote_volume": 207.05355, "trades": 4, "taker_buy_volume": 118.9, "taker_buy_quote": 7.81173}, {"ts": 1770471780000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 123.9, "quote_volume": 8.12784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471840000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 119.5, "quote_volume": 7.8392, "trades": 1, "taker_buy_volume": 119.5, "taker_buy_quote": 7.8392}, {"ts": 1770471900000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 122.6, "quote_volume": 8.04256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471960000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 25621.4, "quote_volume": 1682.69166, "trades": 22, "taker_buy_volume": 25621.4, "taker_buy_quote": 1682.69166}, {"ts": 1770472020000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472080000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472140000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 6618.8, "quote_volume": 434.85516, "trades": 8, "taker_buy_volume": 6536.8, "taker_buy_quote": 429.46776}, {"ts": 1770472200000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 21713.3, "quote_volume": 1428.08169, "trades": 17, "taker_buy_volume": 21509.4, "taker_buy_quote": 1414.66507}, {"ts": 1770472260000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472320000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 50229.4, "quote_volume": 3302.8673, "trades": 72, "taker_buy_volume": 21394.2, "taker_buy_quote": 1408.39466}, {"ts": 1770472380000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 6564.9, "quote_volume": 431.97042, "trades": 4, "taker_buy_volume": 6443.9, "taker_buy_quote": 424.00862}, {"ts": 1770472440000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472500000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472560000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3151.9, "quote_volume": 207.39502, "trades": 2, "taker_buy_volume": 119.3, "taker_buy_quote": 7.84994}, {"ts": 1770472620000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 605.3, "quote_volume": 39.81655, "trades": 5, "taker_buy_volume": 483.4, "taker_buy_quote": 31.80772}, {"ts": 1770472680000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 135.5, "quote_volume": 8.9159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472740000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472800000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 13215.5, "quote_volume": 870.90145, "trades": 5, "taker_buy_volume": 13096.1, "taker_buy_quote": 863.03299}, {"ts": 1770472860000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 253.1, "quote_volume": 16.65398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472920000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 13236.4, "quote_volume": 872.23024, "trades": 9, "taker_buy_volume": 12873.4, "taker_buy_quote": 848.33258}, {"ts": 1770472980000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473040000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473100000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3152.8, "quote_volume": 207.13896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473160000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 280.5, "quote_volume": 18.4008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473220000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473280000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473340000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473400000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473460000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 6454.3, "quote_volume": 424.04751, "trades": 2, "taker_buy_volume": 6454.3, "taker_buy_quote": 424.04751}, {"ts": 1770473520000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473580000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 10312.3, "quote_volume": 677.51811, "trades": 8, "taker_buy_volume": 10312.3, "taker_buy_quote": 677.51811}, {"ts": 1770473640000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 16528.6, "quote_volume": 1084.27616, "trades": 8, "taker_buy_volume": 6464.9, "taker_buy_quote": 424.09744}, {"ts": 1770473700000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 11248.3, "quote_volume": 737.88848, "trades": 14, "taker_buy_volume": 7609.9, "taker_buy_quote": 499.20944}, {"ts": 1770473760000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 6465.5, "quote_volume": 424.1368, "trades": 3, "taker_buy_volume": 6465.5, "taker_buy_quote": 424.1368}, {"ts": 1770473820000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473880000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 8183.7, "quote_volume": 537.66909, "trades": 7, "taker_buy_volume": 3991.1, "taker_buy_quote": 262.21527}, {"ts": 1770473940000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1777.5, "quote_volume": 116.78175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474000000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3151.5, "quote_volume": 207.05355, "trades": 2, "taker_buy_volume": 118.9, "taker_buy_quote": 7.81173}, {"ts": 1770474060000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474120000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 203.2, "quote_volume": 13.35024, "trades": 2, "taker_buy_volume": 203.2, "taker_buy_quote": 13.35024}, {"ts": 1770474180000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474240000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 82.0, "quote_volume": 5.3874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474300000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 206.2, "quote_volume": 13.54734, "trades": 2, "taker_buy_volume": 206.2, "taker_buy_quote": 13.54734}, {"ts": 1770474360000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 15606.8, "quote_volume": 1027.68789, "trades": 8, "taker_buy_volume": 15606.8, "taker_buy_quote": 1027.68789}, {"ts": 1770474420000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 4683.1, "quote_volume": 307.95016, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474480000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 406.0, "quote_volume": 26.6742, "trades": 4, "taker_buy_volume": 203.5, "taker_buy_quote": 13.36995}, {"ts": 1770474540000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474600000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 523.9, "quote_volume": 34.42023, "trades": 5, "taker_buy_volume": 201.6, "taker_buy_quote": 13.24512}, {"ts": 1770474660000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3703.0, "quote_volume": 243.2871, "trades": 3, "taker_buy_volume": 588.4, "taker_buy_quote": 38.65788}, {"ts": 1770474720000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 6702.3, "quote_volume": 440.34111, "trades": 6, "taker_buy_volume": 6620.3, "taker_buy_quote": 434.95371}, {"ts": 1770474780000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474840000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474900000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 13670.6, "quote_volume": 895.75985, "trades": 14, "taker_buy_volume": 8407.3, "taker_buy_quote": 550.69024}, {"ts": 1770474960000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 34328.3, "quote_volume": 2253.28412, "trades": 41, "taker_buy_volume": 34122.3, "taker_buy_quote": 2239.74992}, {"ts": 1770475020000, "open": 0.0657, "high": 0.0657, "low": 0.0655, "close": 0.0655, "volume": 12500.4, "quote_volume": 819.54647, "trades": 21, "taker_buy_volume": 326.7, "taker_buy_quote": 21.39885}, {"ts": 1770475080000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 26431.7, "quote_volume": 1729.56764, "trades": 23, "taker_buy_volume": 9546.4, "taker_buy_quote": 625.26902}, {"ts": 1770475140000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 27037.7, "quote_volume": 1763.17368, "trades": 44, "taker_buy_volume": 4413.1, "taker_buy_quote": 287.8435}, {"ts": 1770475200000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 4798.4, "quote_volume": 314.12553, "trades": 15, "taker_buy_volume": 1356.5, "taker_buy_quote": 88.68108}, {"ts": 1770475260000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 5268.9, "quote_volume": 345.11295, "trades": 9, "taker_buy_volume": 173.7, "taker_buy_quote": 11.37735}, {"ts": 1770475320000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 4415.6, "quote_volume": 288.78024, "trades": 6, "taker_buy_volume": 4213.5, "taker_buy_quote": 275.5629}, {"ts": 1770475380000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 5644.1, "quote_volume": 369.68855, "trades": 11, "taker_buy_volume": 5443.1, "taker_buy_quote": 356.52305}, {"ts": 1770475440000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 205.7, "quote_volume": 13.47335, "trades": 2, "taker_buy_volume": 205.7, "taker_buy_quote": 13.47335}, {"ts": 1770475500000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1598.8, "quote_volume": 104.88128, "trades": 7, "taker_buy_volume": 1516.7, "taker_buy_quote": 99.49552}, {"ts": 1770475560000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475620000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 2758.9, "quote_volume": 180.65256, "trades": 7, "taker_buy_volume": 2001.6, "taker_buy_quote": 131.1048}, {"ts": 1770475680000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 77506.2, "quote_volume": 5054.52749, "trades": 90, "taker_buy_volume": 9926.3, "taker_buy_quote": 647.68594}, {"ts": 1770475740000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 3477.0, "quote_volume": 226.72461, "trades": 5, "taker_buy_volume": 3357.3, "taker_buy_quote": 218.9082}, {"ts": 1770475800000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 8754.1, "quote_volume": 572.11085, "trades": 6, "taker_buy_volume": 8631.7, "taker_buy_quote": 564.10589}, {"ts": 1770475860000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 368.8, "quote_volume": 24.11952, "trades": 4, "taker_buy_volume": 248.0, "taker_buy_quote": 16.2192}, {"ts": 1770475920000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 122.9, "quote_volume": 8.04995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475980000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 122.4, "quote_volume": 8.00496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476040000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 212.7, "quote_volume": 13.91058, "trades": 2, "taker_buy_volume": 212.7, "taker_buy_quote": 13.91058}, {"ts": 1770476100000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476160000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 19040.4, "quote_volume": 1243.33812, "trades": 6, "taker_buy_volume": 18917.4, "taker_buy_quote": 1235.30622}, {"ts": 1770476220000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 9310.8, "quote_volume": 608.92632, "trades": 24, "taker_buy_volume": 9186.4, "taker_buy_quote": 600.79056}, {"ts": 1770476280000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476340000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476400000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 486.0, "quote_volume": 31.76045, "trades": 4, "taker_buy_volume": 241.2, "taker_buy_quote": 15.76253}, {"ts": 1770476460000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 244.5, "quote_volume": 15.9903, "trades": 2, "taker_buy_volume": 119.9, "taker_buy_quote": 7.84146}, {"ts": 1770476520000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 44842.8, "quote_volume": 2937.2034, "trades": 45, "taker_buy_volume": 35714.1, "taker_buy_quote": 2339.27355}, {"ts": 1770476580000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 7879.4, "quote_volume": 515.66453, "trades": 10, "taker_buy_volume": 121.2, "taker_buy_quote": 7.9386}, {"ts": 1770476640000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 5493.1, "quote_volume": 360.32686, "trades": 12, "taker_buy_volume": 2296.4, "taker_buy_quote": 150.62334}, {"ts": 1770476700000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2391.1, "quote_volume": 157.09527, "trades": 8, "taker_buy_volume": 2309.1, "taker_buy_quote": 151.70787}, {"ts": 1770476760000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 10192.6, "quote_volume": 669.65382, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476820000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 566.1, "quote_volume": 37.17239, "trades": 5, "taker_buy_volume": 362.3, "taker_buy_quote": 23.80311}, {"ts": 1770476880000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476940000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 241.4, "quote_volume": 15.85998, "trades": 2, "taker_buy_volume": 241.4, "taker_buy_quote": 15.85998}, {"ts": 1770477000000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 231.6, "quote_volume": 15.19296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477060000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 245.9, "quote_volume": 16.15563, "trades": 2, "taker_buy_volume": 245.9, "taker_buy_quote": 16.15563}, {"ts": 1770477120000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477180000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 124.0, "quote_volume": 8.1468, "trades": 1, "taker_buy_volume": 124.0, "taker_buy_quote": 8.1468}, {"ts": 1770477240000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 5179.4, "quote_volume": 341.31013, "trades": 6, "taker_buy_volume": 5057.3, "taker_buy_quote": 333.26374}, {"ts": 1770477300000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 6943.7, "quote_volume": 458.27209, "trades": 10, "taker_buy_volume": 6577.7, "taker_buy_quote": 434.11609}, {"ts": 1770477360000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3605.2, "quote_volume": 237.58268, "trades": 7, "taker_buy_volume": 3032.6, "taker_buy_quote": 199.84834}, {"ts": 1770477420000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477480000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1641.2, "quote_volume": 108.15508, "trades": 4, "taker_buy_volume": 1517.4, "taker_buy_quote": 99.99666}, {"ts": 1770477540000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 454.8, "quote_volume": 29.99533, "trades": 4, "taker_buy_volume": 214.7, "taker_buy_quote": 14.14873}, {"ts": 1770477600000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 7563.8, "quote_volume": 499.95472, "trades": 17, "taker_buy_volume": 7563.8, "taker_buy_quote": 499.95472}, {"ts": 1770477660000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 124.2, "quote_volume": 8.22204, "trades": 1, "taker_buy_volume": 124.2, "taker_buy_quote": 8.22204}, {"ts": 1770477720000, "open": 0.0662, "high": 0.0664, "low": 0.0661, "close": 0.0664, "volume": 19448.4, "quote_volume": 1288.74173, "trades": 30, "taker_buy_volume": 12818.2, "taker_buy_quote": 849.12592}, {"ts": 1770477780000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 6352.3, "quote_volume": 421.15749, "trades": 19, "taker_buy_volume": 3295.2, "taker_buy_quote": 218.47176}, {"ts": 1770477840000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477900000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 16493.8, "quote_volume": 1091.88956, "trades": 27, "taker_buy_volume": 9784.4, "taker_buy_quote": 647.72728}, {"ts": 1770477960000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1283.2, "quote_volume": 84.94784, "trades": 2, "taker_buy_volume": 1283.2, "taker_buy_quote": 84.94784}, {"ts": 1770478020000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478080000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 4519.4, "quote_volume": 299.18428, "trades": 14, "taker_buy_volume": 4519.4, "taker_buy_quote": 299.18428}, {"ts": 1770478140000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 6424.9, "quote_volume": 425.97087, "trades": 9, "taker_buy_volume": 3032.6, "taker_buy_quote": 201.06138}, {"ts": 1770478200000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 5049.8, "quote_volume": 334.29676, "trades": 5, "taker_buy_volume": 4929.6, "taker_buy_quote": 326.33952}, {"ts": 1770478260000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 14891.5, "quote_volume": 988.33081, "trades": 37, "taker_buy_volume": 11739.0, "taker_buy_quote": 779.00481}, {"ts": 1770478320000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 11047.4, "quote_volume": 734.44986, "trades": 17, "taker_buy_volume": 5902.6, "taker_buy_quote": 392.51089}, {"ts": 1770478380000, "open": 0.0666, "high": 0.0668, "low": 0.0665, "close": 0.0667, "volume": 21924.6, "quote_volume": 1461.59708, "trades": 36, "taker_buy_volume": 8567.9, "taker_buy_quote": 571.33725}, {"ts": 1770478440000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 4099.3, "quote_volume": 273.01338, "trades": 11, "taker_buy_volume": 120.4, "taker_buy_quote": 8.01864}, {"ts": 1770478500000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 526.2, "quote_volume": 34.9923, "trades": 5, "taker_buy_volume": 324.1, "taker_buy_quote": 21.55265}, {"ts": 1770478560000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 205.7, "quote_volume": 13.67905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478620000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 5119.3, "quote_volume": 340.43345, "trades": 16, "taker_buy_volume": 4713.9, "taker_buy_quote": 313.47435}, {"ts": 1770478680000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3829.3, "quote_volume": 254.64845, "trades": 11, "taker_buy_volume": 3520.9, "taker_buy_quote": 234.13985}, {"ts": 1770478740000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 199.8, "quote_volume": 13.30668, "trades": 2, "taker_buy_volume": 199.8, "taker_buy_quote": 13.30668}, {"ts": 1770478800000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 200.6, "quote_volume": 13.35996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478860000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478920000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 9721.0, "quote_volume": 645.50719, "trades": 23, "taker_buy_volume": 1689.6, "taker_buy_quote": 112.18944}, {"ts": 1770478980000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 201.4, "quote_volume": 13.37296, "trades": 2, "taker_buy_volume": 201.4, "taker_buy_quote": 13.37296}, {"ts": 1770479040000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 403.9, "quote_volume": 26.81896, "trades": 4, "taker_buy_volume": 203.3, "taker_buy_quote": 13.49912}, {"ts": 1770479100000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479160000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479220000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479280000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479340000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479400000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 17923.4, "quote_volume": 1189.31679, "trades": 47, "taker_buy_volume": 12163.7, "taker_buy_quote": 806.89271}, {"ts": 1770479460000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3452.1, "quote_volume": 228.87423, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479520000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479580000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 408.3, "quote_volume": 27.11112, "trades": 4, "taker_buy_volume": 204.3, "taker_buy_quote": 13.56552}, {"ts": 1770479640000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479700000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 202.5, "quote_volume": 13.446, "trades": 2, "taker_buy_volume": 202.5, "taker_buy_quote": 13.446}, {"ts": 1770479760000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479820000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479880000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479940000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 7723.9, "quote_volume": 513.63935, "trades": 11, "taker_buy_volume": 3235.5, "taker_buy_quote": 215.16075}, {"ts": 1770480000000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 203.7, "quote_volume": 13.54605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770480060000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 201.4, "quote_volume": 13.3931, "trades": 2, "taker_buy_volume": 201.4, "taker_buy_quote": 13.3931}, {"ts": 1770480120000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 374.8, "quote_volume": 24.9242, "trades": 3, "taker_buy_volume": 169.3, "taker_buy_quote": 11.25845}, {"ts": 1770480180000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 4094.3, "quote_volume": 271.86152, "trades": 7, "taker_buy_volume": 3771.2, "taker_buy_quote": 250.40768}, {"ts": 1770480240000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 4984.3, "quote_volume": 331.41542, "trades": 17, "taker_buy_volume": 3372.9, "taker_buy_quote": 224.27757}, {"ts": 1770480300000, "open": 0.0665, "high": 0.0677, "low": 0.0663, "close": 0.0673, "volume": 369314.1, "quote_volume": 24742.96763, "trades": 454, "taker_buy_volume": 174745.8, "taker_buy_quote": 11707.88882}, {"ts": 1770480360000, "open": 0.0673, "high": 0.0676, "low": 0.0672, "close": 0.0673, "volume": 71282.5, "quote_volume": 4804.91004, "trades": 117, "taker_buy_volume": 43836.3, "taker_buy_quote": 2955.64692}, {"ts": 1770480420000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 4469.4, "quote_volume": 301.07024, "trades": 22, "taker_buy_volume": 2215.8, "taker_buy_quote": 149.22728}, {"ts": 1770480480000, "open": 0.0672, "high": 0.0673, "low": 0.0667, "close": 0.0671, "volume": 360767.3, "quote_volume": 24157.19262, "trades": 484, "taker_buy_volume": 147938.8, "taker_buy_quote": 9903.47389}, {"ts": 1770480540000, "open": 0.067, "high": 0.0672, "low": 0.0667, "close": 0.0669, "volume": 357900.8, "quote_volume": 23945.094, "trades": 465, "taker_buy_volume": 199035.9, "taker_buy_quote": 13316.57341}, {"ts": 1770480600000, "open": 0.067, "high": 0.0671, "low": 0.0668, "close": 0.0669, "volume": 124667.3, "quote_volume": 8345.90679, "trades": 175, "taker_buy_volume": 71133.9, "taker_buy_quote": 4763.48298}, {"ts": 1770480660000, "open": 0.0668, "high": 0.0673, "low": 0.0667, "close": 0.0669, "volume": 194648.5, "quote_volume": 13045.69942, "trades": 233, "taker_buy_volume": 124000.8, "taker_buy_quote": 8312.36711}, {"ts": 1770480720000, "open": 0.0669, "high": 0.0676, "low": 0.0668, "close": 0.0672, "volume": 508421.6, "quote_volume": 34119.78993, "trades": 577, "taker_buy_volume": 269067.8, "taker_buy_quote": 18068.12602}, {"ts": 1770480780000, "open": 0.0671, "high": 0.068, "low": 0.067, "close": 0.0672, "volume": 572657.7, "quote_volume": 38601.38447, "trades": 517, "taker_buy_volume": 260180.8, "taker_buy_quote": 17551.65621}, {"ts": 1770480840000, "open": 0.0676, "high": 0.0678, "low": 0.0671, "close": 0.0674, "volume": 240410.9, "quote_volume": 16220.18976, "trades": 232, "taker_buy_volume": 116641.6, "taker_buy_quote": 7871.80808}, {"ts": 1770480900000, "open": 0.0675, "high": 0.0676, "low": 0.0671, "close": 0.0673, "volume": 340059.4, "quote_volume": 22916.97344, "trades": 383, "taker_buy_volume": 156218.9, "taker_buy_quote": 10529.60551}, {"ts": 1770480960000, "open": 0.0675, "high": 0.0677, "low": 0.0671, "close": 0.0675, "volume": 339686.4, "quote_volume": 22916.04238, "trades": 339, "taker_buy_volume": 176747.6, "taker_buy_quote": 11930.5974}, {"ts": 1770481020000, "open": 0.0674, "high": 0.0678, "low": 0.0671, "close": 0.0671, "volume": 250447.2, "quote_volume": 16915.95228, "trades": 244, "taker_buy_volume": 111581.1, "taker_buy_quote": 7543.15518}, {"ts": 1770481080000, "open": 0.0672, "high": 0.0672, "low": 0.0665, "close": 0.0665, "volume": 38691.4, "quote_volume": 2582.99041, "trades": 50, "taker_buy_volume": 12962.3, "taker_buy_quote": 864.87998}, {"ts": 1770481140000, "open": 0.0665, "high": 0.0666, "low": 0.0661, "close": 0.0662, "volume": 36731.4, "quote_volume": 2436.07178, "trades": 53, "taker_buy_volume": 22141.0, "taker_buy_quote": 1469.16609}, {"ts": 1770481200000, "open": 0.0662, "high": 0.0666, "low": 0.0662, "close": 0.0666, "volume": 18694.4, "quote_volume": 1241.77015, "trades": 21, "taker_buy_volume": 12262.5, "taker_buy_quote": 813.40561}, {"ts": 1770481260000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 25519.6, "quote_volume": 1703.8909, "trades": 20, "taker_buy_volume": 17150.9, "taker_buy_quote": 1144.86174}, {"ts": 1770481320000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 29559.9, "quote_volume": 1974.5758, "trades": 19, "taker_buy_volume": 13683.2, "taker_buy_quote": 914.03776}, {"ts": 1770481380000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 12186.5, "quote_volume": 814.94403, "trades": 10, "taker_buy_volume": 6554.3, "taker_buy_quote": 438.48267}, {"ts": 1770481440000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 7961.3, "quote_volume": 531.39495, "trades": 9, "taker_buy_volume": 1285.8, "taker_buy_quote": 85.76286}, {"ts": 1770481500000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 5445.1, "quote_volume": 363.18817, "trades": 4, "taker_buy_volume": 5445.1, "taker_buy_quote": 363.18817}, {"ts": 1770481560000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3156.3, "quote_volume": 210.52521, "trades": 3, "taker_buy_volume": 3156.3, "taker_buy_quote": 210.52521}, {"ts": 1770481620000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 10846.8, "quote_volume": 723.48156, "trades": 9, "taker_buy_volume": 3814.2, "taker_buy_quote": 254.40714}, {"ts": 1770481680000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 5053.5, "quote_volume": 337.5738, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481740000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481800000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 11066.2, "quote_volume": 740.28049, "trades": 14, "taker_buy_volume": 5624.6, "taker_buy_quote": 376.27385}, {"ts": 1770481860000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 7447.2, "quote_volume": 496.96769, "trades": 7, "taker_buy_volume": 119.5, "taker_buy_quote": 7.97065}, {"ts": 1770481920000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1405.0, "quote_volume": 93.7135, "trades": 4, "taker_buy_volume": 1405.0, "taker_buy_quote": 93.7135}, {"ts": 1770481980000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482040000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 6185.8, "quote_volume": 412.59286, "trades": 3, "taker_buy_volume": 3153.2, "taker_buy_quote": 210.31844}, {"ts": 1770482100000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 110.0, "quote_volume": 7.337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482160000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 119.9, "quote_volume": 7.98534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482220000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 2574.0, "quote_volume": 170.96868, "trades": 6, "taker_buy_volume": 2326.0, "taker_buy_quote": 154.489}, {"ts": 1770482280000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 392.3, "quote_volume": 26.15401, "trades": 4, "taker_buy_volume": 392.3, "taker_buy_quote": 26.15401}, {"ts": 1770482340000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0669, "volume": 6817.2, "quote_volume": 455.61445, "trades": 9, "taker_buy_volume": 4917.1, "taker_buy_quote": 328.49776}, {"ts": 1770482400000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3272.4, "quote_volume": 218.92356, "trades": 3, "taker_buy_volume": 3151.9, "taker_buy_quote": 210.86211}, {"ts": 1770482460000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 22122.3, "quote_volume": 1475.76979, "trades": 16, "taker_buy_volume": 14009.6, "taker_buy_quote": 934.45236}, {"ts": 1770482520000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 246.5, "quote_volume": 16.44155, "trades": 2, "taker_buy_volume": 246.5, "taker_buy_quote": 16.44155}, {"ts": 1770482580000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1777.5, "quote_volume": 118.55925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482640000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 4192.6, "quote_volume": 279.64642, "trades": 3, "taker_buy_volume": 122.4, "taker_buy_quote": 8.16408}, {"ts": 1770482700000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 119.1, "quote_volume": 7.94397, "trades": 1, "taker_buy_volume": 119.1, "taker_buy_quote": 7.94397}, {"ts": 1770482760000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 815.7, "quote_volume": 54.25601, "trades": 4, "taker_buy_volume": 575.8, "taker_buy_quote": 38.2907}, {"ts": 1770482820000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2021.0, "quote_volume": 134.3965, "trades": 3, "taker_buy_volume": 119.1, "taker_buy_quote": 7.92015}, {"ts": 1770482880000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482940000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483000000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 20151.5, "quote_volume": 1338.28077, "trades": 28, "taker_buy_volume": 10355.4, "taker_buy_quote": 687.59856}, {"ts": 1770483060000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 403.7, "quote_volume": 26.82598, "trades": 5, "taker_buy_volume": 403.7, "taker_buy_quote": 26.82598}, {"ts": 1770483120000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3744.4, "quote_volume": 249.0026, "trades": 7, "taker_buy_volume": 202.3, "taker_buy_quote": 13.45295}, {"ts": 1770483180000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 201.2, "quote_volume": 13.3798, "trades": 2, "taker_buy_volume": 201.2, "taker_buy_quote": 13.3798}, {"ts": 1770483240000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 6152.0, "quote_volume": 409.7232, "trades": 11, "taker_buy_volume": 6152.0, "taker_buy_quote": 409.7232}, {"ts": 1770483300000, "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0665, "volume": 22724.4, "quote_volume": 1512.90885, "trades": 17, "taker_buy_volume": 15338.4, "taker_buy_quote": 1021.61729}, {"ts": 1770483360000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483420000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483480000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483540000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 10908.1, "quote_volume": 726.47946, "trades": 11, "taker_buy_volume": 587.6, "taker_buy_quote": 39.13416}, {"ts": 1770483600000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 621.3, "quote_volume": 41.35676, "trades": 8, "taker_buy_volume": 199.9, "taker_buy_quote": 13.31334}, {"ts": 1770483660000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3682.0, "quote_volume": 244.853, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483720000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2471.4, "quote_volume": 164.3481, "trades": 8, "taker_buy_volume": 204.4, "taker_buy_quote": 13.5926}, {"ts": 1770483780000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 202.3, "quote_volume": 13.45295, "trades": 2, "taker_buy_volume": 202.3, "taker_buy_quote": 13.45295}, {"ts": 1770483840000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 289.6, "quote_volume": 19.2584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483900000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 407.0, "quote_volume": 27.1062, "trades": 4, "taker_buy_volume": 203.8, "taker_buy_quote": 13.57308}, {"ts": 1770483960000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 653.1, "quote_volume": 43.43115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484020000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 201.5, "quote_volume": 13.3796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484080000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2177.5, "quote_volume": 144.586, "trades": 5, "taker_buy_volume": 200.1, "taker_buy_quote": 13.28664}, {"ts": 1770484140000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 204.1, "quote_volume": 13.55224, "trades": 2, "taker_buy_volume": 204.1, "taker_buy_quote": 13.55224}, {"ts": 1770484200000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 568.7, "quote_volume": 37.69668, "trades": 6, "taker_buy_volume": 203.4, "taker_buy_quote": 13.46508}, {"ts": 1770484260000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484320000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 284.6, "quote_volume": 18.84052, "trades": 3, "taker_buy_volume": 203.3, "taker_buy_quote": 13.45846}, {"ts": 1770484380000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484440000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484500000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 5188.1, "quote_volume": 343.97103, "trades": 10, "taker_buy_volume": 4987.6, "taker_buy_quote": 330.67788}, {"ts": 1770484560000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484620000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 81.2, "quote_volume": 5.38356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484680000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 2263.1, "quote_volume": 149.83734, "trades": 10, "taker_buy_volume": 404.5, "taker_buy_quote": 26.79802}, {"ts": 1770484740000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 530.1, "quote_volume": 35.1944, "trades": 6, "taker_buy_volume": 202.9, "taker_buy_quote": 13.47256}, {"ts": 1770484800000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 3541.6, "quote_volume": 235.15214, "trades": 8, "taker_buy_volume": 204.0, "taker_buy_quote": 13.5456}, {"ts": 1770484860000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 203.2, "quote_volume": 13.49248, "trades": 2, "taker_buy_volume": 203.2, "taker_buy_quote": 13.49248}, {"ts": 1770484920000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 204.8, "quote_volume": 13.59872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484980000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485040000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 204.2, "quote_volume": 13.55888, "trades": 2, "taker_buy_volume": 204.2, "taker_buy_quote": 13.55888}, {"ts": 1770485100000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485160000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 10595.9, "quote_volume": 704.26136, "trades": 16, "taker_buy_volume": 358.6, "taker_buy_quote": 23.8469}, {"ts": 1770485220000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 15258.6, "quote_volume": 1014.6969, "trades": 8, "taker_buy_volume": 15055.0, "taker_buy_quote": 1001.1575}, {"ts": 1770485280000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485340000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485400000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 5216.5, "quote_volume": 346.89725, "trades": 6, "taker_buy_volume": 3233.3, "taker_buy_quote": 215.01445}, {"ts": 1770485460000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485520000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 5012.3, "quote_volume": 332.81672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485580000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 3819.0, "quote_volume": 253.38973, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485640000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485700000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2386.6, "quote_volume": 158.23158, "trades": 4, "taker_buy_volume": 2386.6, "taker_buy_quote": 158.23158}, {"ts": 1770485760000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 5014.9, "quote_volume": 332.48787, "trades": 12, "taker_buy_volume": 4852.5, "taker_buy_quote": 321.72075}, {"ts": 1770485820000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 18096.2, "quote_volume": 1204.96852, "trades": 20, "taker_buy_volume": 18096.2, "taker_buy_quote": 1204.96852}, {"ts": 1770485880000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3155.1, "quote_volume": 210.12966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485940000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 729.0, "quote_volume": 48.612, "trades": 5, "taker_buy_volume": 729.0, "taker_buy_quote": 48.612}, {"ts": 1770486000000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 7312.7, "quote_volume": 487.02582, "trades": 10, "taker_buy_volume": 3913.7, "taker_buy_quote": 260.65242}, {"ts": 1770486060000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 609.2, "quote_volume": 40.57272, "trades": 5, "taker_buy_volume": 119.3, "taker_buy_quote": 7.94538}, {"ts": 1770486120000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486180000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 18999.5, "quote_volume": 1265.3667, "trades": 5, "taker_buy_volume": 5047.6, "taker_buy_quote": 336.17016}, {"ts": 1770486240000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3380.2, "quote_volume": 225.12132, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486300000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486360000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 240.6, "quote_volume": 16.02396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486420000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 242.3, "quote_volume": 16.13718, "trades": 2, "taker_buy_volume": 122.7, "taker_buy_quote": 8.17182}, {"ts": 1770486480000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 123.1, "quote_volume": 8.19846, "trades": 1, "taker_buy_volume": 123.1, "taker_buy_quote": 8.19846}, {"ts": 1770486540000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3032.3, "quote_volume": 202.25441, "trades": 3, "taker_buy_volume": 3032.3, "taker_buy_quote": 202.25441}, {"ts": 1770486600000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486660000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486720000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 5567.7, "quote_volume": 370.80882, "trades": 7, "taker_buy_volume": 3032.6, "taker_buy_quote": 201.97116}, {"ts": 1770486780000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2965.0, "quote_volume": 197.469, "trades": 2, "taker_buy_volume": 2965.0, "taker_buy_quote": 197.469}, {"ts": 1770486840000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486900000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 6189.6, "quote_volume": 412.22736, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486960000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 872.4, "quote_volume": 58.1768, "trades": 2, "taker_buy_volume": 872.4, "taker_buy_quote": 58.1768}, {"ts": 1770487020000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 245.9, "quote_volume": 16.40153, "trades": 2, "taker_buy_volume": 245.9, "taker_buy_quote": 16.40153}, {"ts": 1770487080000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 119.4, "quote_volume": 7.96398, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 7.96398}, {"ts": 1770487140000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1777.5, "quote_volume": 118.55925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487200000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 4453.0, "quote_volume": 296.95216, "trades": 9, "taker_buy_volume": 3182.4, "taker_buy_quote": 212.26608}, {"ts": 1770487260000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487320000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 201.8, "quote_volume": 13.46006, "trades": 2, "taker_buy_volume": 201.8, "taker_buy_quote": 13.46006}, {"ts": 1770487380000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 16892.1, "quote_volume": 1126.70307, "trades": 6, "taker_buy_volume": 16892.1, "taker_buy_quote": 1126.70307}, {"ts": 1770487440000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1221.3, "quote_volume": 81.46071, "trades": 4, "taker_buy_volume": 580.1, "taker_buy_quote": 38.69267}, {"ts": 1770487500000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487560000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3395.8, "quote_volume": 226.49986, "trades": 6, "taker_buy_volume": 2235.8, "taker_buy_quote": 149.12786}, {"ts": 1770487620000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487680000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487740000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 122.3, "quote_volume": 8.14518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487800000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 20152.4, "quote_volume": 1344.1532, "trades": 6, "taker_buy_volume": 20152.4, "taker_buy_quote": 1344.1532}, {"ts": 1770487860000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487920000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487980000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488040000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488100000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1516.2, "quote_volume": 100.97892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488160000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3155.1, "quote_volume": 210.44517, "trades": 3, "taker_buy_volume": 122.5, "taker_buy_quote": 8.17075}, {"ts": 1770488220000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 5695.4, "quote_volume": 380.25108, "trades": 11, "taker_buy_volume": 5574.0, "taker_buy_quote": 372.14156}, {"ts": 1770488280000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3281.5, "quote_volume": 219.2042, "trades": 3, "taker_buy_volume": 3157.3, "taker_buy_quote": 210.90764}, {"ts": 1770488340000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 4997.0, "quote_volume": 334.15611, "trades": 7, "taker_buy_volume": 4997.0, "taker_buy_quote": 334.15611}, {"ts": 1770488400000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 1928.3, "quote_volume": 129.30481, "trades": 12, "taker_buy_volume": 1364.9, "taker_buy_quote": 91.56457}, {"ts": 1770488460000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 402.7, "quote_volume": 27.00887, "trades": 5, "taker_buy_volume": 402.7, "taker_buy_quote": 27.00887}, {"ts": 1770488520000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488580000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 163.9, "quote_volume": 10.98949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488640000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488700000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488760000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488820000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488880000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 137.7, "quote_volume": 9.21213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488940000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 1157.1, "quote_volume": 77.61648, "trades": 6, "taker_buy_volume": 1157.1, "taker_buy_quote": 77.61648}, {"ts": 1770489000000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489060000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3892.6, "quote_volume": 261.19346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489120000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489180000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 12903.9, "quote_volume": 867.06142, "trades": 22, "taker_buy_volume": 8212.7, "taker_buy_quote": 551.97718}, {"ts": 1770489240000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 68265.4, "quote_volume": 4587.91067, "trades": 110, "taker_buy_volume": 4636.2, "taker_buy_quote": 312.01626}, {"ts": 1770489300000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 5341.5, "quote_volume": 360.43796, "trades": 17, "taker_buy_volume": 4186.9, "taker_buy_quote": 282.59451}, {"ts": 1770489360000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 15151.3, "quote_volume": 1024.18344, "trades": 19, "taker_buy_volume": 11515.3, "taker_buy_quote": 778.43428}, {"ts": 1770489420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489480000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 1003.1, "quote_volume": 67.79628, "trades": 6, "taker_buy_volume": 120.0, "taker_buy_quote": 8.112}, {"ts": 1770489540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3625.8, "quote_volume": 245.10408, "trades": 11, "taker_buy_volume": 1559.3, "taker_buy_quote": 105.40868}, {"ts": 1770489600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 119.4, "quote_volume": 8.07144, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 8.07144}, {"ts": 1770489720000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 200.6, "quote_volume": 13.58062, "trades": 2, "taker_buy_volume": 200.6, "taker_buy_quote": 13.58062}, {"ts": 1770489780000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 553.6, "quote_volume": 37.52661, "trades": 6, "taker_buy_volume": 399.6, "taker_buy_quote": 27.09288}, {"ts": 1770489840000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3594.0, "quote_volume": 243.6732, "trades": 8, "taker_buy_volume": 200.7, "taker_buy_quote": 13.60746}, {"ts": 1770489900000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 203.5, "quote_volume": 13.7973, "trades": 2, "taker_buy_volume": 203.5, "taker_buy_quote": 13.7973}, {"ts": 1770489960000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490020000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 11144.0, "quote_volume": 754.4733, "trades": 15, "taker_buy_volume": 3332.6, "taker_buy_quote": 225.64671}, {"ts": 1770490080000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1284.7, "quote_volume": 87.10266, "trades": 3, "taker_buy_volume": 1284.7, "taker_buy_quote": 87.10266}, {"ts": 1770490140000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 209.8, "quote_volume": 14.24542, "trades": 3, "taker_buy_volume": 209.8, "taker_buy_quote": 14.24542}, {"ts": 1770490200000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 401.1, "quote_volume": 27.23469, "trades": 4, "taker_buy_volume": 202.1, "taker_buy_quote": 13.72259}, {"ts": 1770490260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3590.5, "quote_volume": 244.154, "trades": 7, "taker_buy_volume": 1981.2, "taker_buy_quote": 134.7216}, {"ts": 1770490320000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 481.1, "quote_volume": 32.69051, "trades": 4, "taker_buy_volume": 238.2, "taker_buy_quote": 16.1976}, {"ts": 1770490380000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6254.1, "quote_volume": 425.2788, "trades": 19, "taker_buy_volume": 6050.6, "taker_buy_quote": 411.4408}, {"ts": 1770490440000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 82388.5, "quote_volume": 5594.17915, "trades": 46, "taker_buy_volume": 8560.8, "taker_buy_quote": 581.27832}, {"ts": 1770490500000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 199.5, "quote_volume": 13.54605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490560000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490620000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2423.5, "quote_volume": 164.55565, "trades": 9, "taker_buy_volume": 1543.3, "taker_buy_quote": 104.79007}, {"ts": 1770490680000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490740000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490800000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4286.7, "quote_volume": 290.63826, "trades": 10, "taker_buy_volume": 395.6, "taker_buy_quote": 26.82168}, {"ts": 1770490860000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490920000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3111.9, "quote_volume": 210.67563, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490980000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 49376.3, "quote_volume": 3344.22738, "trades": 34, "taker_buy_volume": 34876.5, "taker_buy_quote": 2362.58299}, {"ts": 1770491040000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491100000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491160000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 328.8, "quote_volume": 22.25976, "trades": 3, "taker_buy_volume": 204.2, "taker_buy_quote": 13.82434}, {"ts": 1770491220000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 351.4, "quote_volume": 23.82492, "trades": 3, "taker_buy_volume": 351.4, "taker_buy_quote": 23.82492}, {"ts": 1770491280000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3232.9, "quote_volume": 218.86733, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491460000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3999.6, "quote_volume": 270.37296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491520000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491580000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1001.8, "quote_volume": 67.72168, "trades": 4, "taker_buy_volume": 203.2, "taker_buy_quote": 13.73632}, {"ts": 1770491640000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 827.7, "quote_volume": 55.95252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491700000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491760000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 5985.7, "quote_volume": 404.52242, "trades": 12, "taker_buy_volume": 4797.2, "taker_buy_quote": 324.29072}, {"ts": 1770491820000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491880000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491940000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 4705.2, "quote_volume": 318.07152, "trades": 5, "taker_buy_volume": 4705.2, "taker_buy_quote": 318.07152}, {"ts": 1770492000000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 201.3, "quote_volume": 13.60788, "trades": 2, "taker_buy_volume": 201.3, "taker_buy_quote": 13.60788}, {"ts": 1770492060000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492120000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492180000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 10642.6, "quote_volume": 720.37718, "trades": 17, "taker_buy_volume": 7437.9, "taker_buy_quote": 503.54583}, {"ts": 1770492240000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 304.8, "quote_volume": 20.63496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492300000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492360000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492420000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 79.3, "quote_volume": 5.36861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492480000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3981.2, "quote_volume": 269.52724, "trades": 4, "taker_buy_volume": 3901.9, "taker_buy_quote": 264.15863}, {"ts": 1770492540000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 679.2, "quote_volume": 45.98184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492600000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 403.4, "quote_volume": 27.31018, "trades": 4, "taker_buy_volume": 202.3, "taker_buy_quote": 13.69571}, {"ts": 1770492660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 938.1, "quote_volume": 63.41556, "trades": 8, "taker_buy_volume": 122.4, "taker_buy_quote": 8.27424}, {"ts": 1770492720000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492780000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 464.4, "quote_volume": 31.39344, "trades": 3, "taker_buy_volume": 340.9, "taker_buy_quote": 23.04484}, {"ts": 1770492900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492960000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493020000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 2220.3, "quote_volume": 150.52433, "trades": 4, "taker_buy_volume": 442.8, "taker_buy_quote": 30.00983}, {"ts": 1770493080000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493140000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493200000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493260000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493320000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493380000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 119.2, "quote_volume": 8.06984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493440000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 258.3, "quote_volume": 17.48691, "trades": 2, "taker_buy_volume": 258.3, "taker_buy_quote": 17.48691}, {"ts": 1770493680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3153.5, "quote_volume": 213.49195, "trades": 3, "taker_buy_volume": 120.9, "taker_buy_quote": 8.18493}, {"ts": 1770493740000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493800000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493860000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493920000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493980000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 122.3, "quote_volume": 8.26748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494040000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494100000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494160000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494220000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2279.4, "quote_volume": 154.08744, "trades": 3, "taker_buy_volume": 2279.4, "taker_buy_quote": 154.08744}, {"ts": 1770494400000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2021.3, "quote_volume": 136.43775, "trades": 3, "taker_buy_volume": 122.7, "taker_buy_quote": 8.28225}, {"ts": 1770494460000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 106.8, "quote_volume": 7.209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494520000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494580000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 119.1, "quote_volume": 8.05116, "trades": 1, "taker_buy_volume": 119.1, "taker_buy_quote": 8.05116}, {"ts": 1770494640000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494700000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494760000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494820000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1551.3, "quote_volume": 104.71275, "trades": 4, "taker_buy_volume": 1279.7, "taker_buy_quote": 86.37975}, {"ts": 1770494880000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494940000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 910.0, "quote_volume": 61.425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495000000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1898.6, "quote_volume": 127.96564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495060000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495120000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 241.0, "quote_volume": 16.25553, "trades": 2, "taker_buy_volume": 241.0, "taker_buy_quote": 16.25553}, {"ts": 1770495180000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495240000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495300000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495360000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1945.4, "quote_volume": 131.3145, "trades": 5, "taker_buy_volume": 371.7, "taker_buy_quote": 25.08975}, {"ts": 1770495420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495480000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 92.3, "quote_volume": 6.23948, "trades": 1, "taker_buy_volume": 92.3, "taker_buy_quote": 6.23948}, {"ts": 1770495540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1808.6, "quote_volume": 122.26136, "trades": 5, "taker_buy_volume": 1808.6, "taker_buy_quote": 122.26136}, {"ts": 1770495660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495720000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495780000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2732.6, "quote_volume": 184.72376, "trades": 4, "taker_buy_volume": 124.0, "taker_buy_quote": 8.3824}, {"ts": 1770495960000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2053.3, "quote_volume": 138.80308, "trades": 3, "taker_buy_volume": 2053.3, "taker_buy_quote": 138.80308}, {"ts": 1770496020000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3152.0, "quote_volume": 213.0752, "trades": 2, "taker_buy_volume": 3152.0, "taker_buy_quote": 213.0752}, {"ts": 1770496080000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 124.2, "quote_volume": 8.39592, "trades": 1, "taker_buy_volume": 124.2, "taker_buy_quote": 8.39592}, {"ts": 1770496140000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 79.4, "quote_volume": 5.36744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496200000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496260000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2136.6, "quote_volume": 144.43416, "trades": 6, "taker_buy_volume": 279.6, "taker_buy_quote": 18.90096}, {"ts": 1770496320000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496380000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496440000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2671.8, "quote_volume": 180.61368, "trades": 7, "taker_buy_volume": 2671.8, "taker_buy_quote": 180.61368}, {"ts": 1770496500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1268.0, "quote_volume": 85.8436, "trades": 9, "taker_buy_volume": 387.7, "taker_buy_quote": 26.24729}, {"ts": 1770496560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3616.9, "quote_volume": 244.86413, "trades": 9, "taker_buy_volume": 3339.4, "taker_buy_quote": 226.07738}, {"ts": 1770496620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 202.5, "quote_volume": 13.70925, "trades": 2, "taker_buy_volume": 202.5, "taker_buy_quote": 13.70925}, {"ts": 1770496740000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 76589.5, "quote_volume": 5185.10915, "trades": 79, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496800000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 7381.2, "quote_volume": 499.70724, "trades": 12, "taker_buy_volume": 3315.6, "taker_buy_quote": 224.46612}, {"ts": 1770496860000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496920000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496980000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497040000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 7252.3, "quote_volume": 490.25548, "trades": 6, "taker_buy_volume": 7052.8, "taker_buy_quote": 476.76928}, {"ts": 1770497100000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 641.1, "quote_volume": 43.40247, "trades": 2, "taker_buy_volume": 641.1, "taker_buy_quote": 43.40247}, {"ts": 1770497160000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1579.4, "quote_volume": 106.92538, "trades": 6, "taker_buy_volume": 1496.5, "taker_buy_quote": 101.31305}, {"ts": 1770497220000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497280000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 641.2, "quote_volume": 43.40924, "trades": 1, "taker_buy_volume": 641.2, "taker_buy_quote": 43.40924}, {"ts": 1770497340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 641.1, "quote_volume": 43.33836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497400000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 200.4, "quote_volume": 13.56708, "trades": 3, "taker_buy_volume": 200.4, "taker_buy_quote": 13.56708}, {"ts": 1770497520000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 34241.2, "quote_volume": 2321.67451, "trades": 47, "taker_buy_volume": 28181.2, "taker_buy_quote": 1910.80651}, {"ts": 1770497580000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 7384.9, "quote_volume": 501.43471, "trades": 15, "taker_buy_volume": 2177.8, "taker_buy_quote": 147.87262}, {"ts": 1770497640000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 643.7, "quote_volume": 43.68737, "trades": 5, "taker_buy_volume": 246.9, "taker_buy_quote": 16.76451}, {"ts": 1770497700000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 7069.2, "quote_volume": 478.58484, "trades": 8, "taker_buy_volume": 79.3, "taker_buy_quote": 5.36861}, {"ts": 1770497820000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 145.1, "quote_volume": 9.80876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497880000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3236.7, "quote_volume": 219.12459, "trades": 6, "taker_buy_volume": 3236.7, "taker_buy_quote": 219.12459}, {"ts": 1770497940000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498000000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1976.4, "quote_volume": 133.99992, "trades": 3, "taker_buy_volume": 1976.4, "taker_buy_quote": 133.99992}, {"ts": 1770498060000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 400.9, "quote_volume": 27.1612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498120000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 12779.7, "quote_volume": 863.90772, "trades": 23, "taker_buy_volume": 10697.8, "taker_buy_quote": 723.17128}, {"ts": 1770498180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498240000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 3262.4, "quote_volume": 220.66633, "trades": 4, "taker_buy_volume": 3262.4, "taker_buy_quote": 220.66633}, {"ts": 1770498300000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498360000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498420000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2178.6, "quote_volume": 147.49122, "trades": 6, "taker_buy_volume": 202.0, "taker_buy_quote": 13.6754}, {"ts": 1770498480000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 407.6, "quote_volume": 27.55376, "trades": 4, "taker_buy_volume": 203.4, "taker_buy_quote": 13.74984}, {"ts": 1770498540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 325.0, "quote_volume": 21.97, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498660000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1754.7, "quote_volume": 118.79319, "trades": 3, "taker_buy_volume": 1754.7, "taker_buy_quote": 118.79319}, {"ts": 1770498720000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 280.2, "quote_volume": 18.96954, "trades": 3, "taker_buy_volume": 280.2, "taker_buy_quote": 18.96954}, {"ts": 1770498780000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498840000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 480.7, "quote_volume": 32.54339, "trades": 6, "taker_buy_volume": 281.1, "taker_buy_quote": 19.03047}, {"ts": 1770498900000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 158.7, "quote_volume": 10.74399, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499080000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499200000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499320000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499380000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499440000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499500000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 5695.3, "quote_volume": 385.72097, "trades": 11, "taker_buy_volume": 5695.3, "taker_buy_quote": 385.72097}, {"ts": 1770499560000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 34330.0, "quote_volume": 2320.89369, "trades": 40, "taker_buy_volume": 853.2, "taker_buy_quote": 57.67632}, {"ts": 1770499620000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 619.6, "quote_volume": 41.94692, "trades": 6, "taker_buy_volume": 619.6, "taker_buy_quote": 41.94692}, {"ts": 1770499740000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 204.1, "quote_volume": 13.81757, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499800000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499860000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499920000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499980000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 203.4, "quote_volume": 13.77018, "trades": 2, "taker_buy_volume": 203.4, "taker_buy_quote": 13.77018}, {"ts": 1770500040000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500100000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 124.4, "quote_volume": 8.42188, "trades": 1, "taker_buy_volume": 124.4, "taker_buy_quote": 8.42188}, {"ts": 1770500160000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500220000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500280000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500340000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 1423.1, "quote_volume": 96.33192, "trades": 5, "taker_buy_volume": 1303.6, "taker_buy_quote": 88.25372}, {"ts": 1770500400000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 7381.0, "quote_volume": 498.9556, "trades": 8, "taker_buy_volume": 7142.0, "taker_buy_quote": 482.7992}, {"ts": 1770500460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 99.0, "quote_volume": 6.7023, "trades": 1, "taker_buy_volume": 99.0, "taker_buy_quote": 6.7023}, {"ts": 1770500520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500700000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 11663.2, "quote_volume": 787.93943, "trades": 12, "taker_buy_volume": 1777.5, "taker_buy_quote": 120.159}, {"ts": 1770500760000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4931.2, "quote_volume": 332.856, "trades": 3, "taker_buy_volume": 4931.2, "taker_buy_quote": 332.856}, {"ts": 1770500820000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 320.6, "quote_volume": 21.67256, "trades": 2, "taker_buy_volume": 320.6, "taker_buy_quote": 21.67256}, {"ts": 1770500880000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500940000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501000000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2163.6, "quote_volume": 146.47572, "trades": 9, "taker_buy_volume": 2163.6, "taker_buy_quote": 146.47572}, {"ts": 1770501060000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501120000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 1921.5, "quote_volume": 129.9078, "trades": 4, "taker_buy_volume": 144.0, "taker_buy_quote": 9.7488}, {"ts": 1770501180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 765.1, "quote_volume": 51.72076, "trades": 2, "taker_buy_volume": 123.9, "taker_buy_quote": 8.37564}, {"ts": 1770501240000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501300000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 118.9, "quote_volume": 8.03764, "trades": 1, "taker_buy_volume": 118.9, "taker_buy_quote": 8.03764}, {"ts": 1770501360000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 119.9, "quote_volume": 8.10524, "trades": 1, "taker_buy_volume": 119.9, "taker_buy_quote": 8.10524}, {"ts": 1770501420000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 312.7, "quote_volume": 21.13852, "trades": 2, "taker_buy_volume": 119.8, "taker_buy_quote": 8.09848}, {"ts": 1770501480000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501720000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 241.8, "quote_volume": 16.3215, "trades": 2, "taker_buy_volume": 123.0, "taker_buy_quote": 8.3025}, {"ts": 1770501780000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501840000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501900000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501960000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502020000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 123.8, "quote_volume": 8.36888, "trades": 1, "taker_buy_volume": 123.8, "taker_buy_quote": 8.36888}, {"ts": 1770502080000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502140000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502200000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 124.2, "quote_volume": 8.39592, "trades": 1, "taker_buy_volume": 124.2, "taker_buy_quote": 8.39592}, {"ts": 1770502260000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502320000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502380000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 14074.9, "quote_volume": 950.05575, "trades": 6, "taker_buy_volume": 13954.0, "taker_buy_quote": 941.895}, {"ts": 1770502440000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502500000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3274.2, "quote_volume": 221.0085, "trades": 5, "taker_buy_volume": 119.1, "taker_buy_quote": 8.03925}, {"ts": 1770502560000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 202.8, "quote_volume": 13.689, "trades": 2, "taker_buy_volume": 202.8, "taker_buy_quote": 13.689}, {"ts": 1770502620000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 13631.6, "quote_volume": 920.133, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502680000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 6202.2, "quote_volume": 418.02828, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502740000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 5461.0, "quote_volume": 368.02616, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502800000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 14689.5, "quote_volume": 991.54125, "trades": 20, "taker_buy_volume": 8988.8, "taker_buy_quote": 606.744}, {"ts": 1770502860000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502920000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502980000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 23173.2, "quote_volume": 1564.25301, "trades": 16, "taker_buy_volume": 19877.9, "taker_buy_quote": 1341.8326}, {"ts": 1770503040000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503100000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503160000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503220000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 198.8, "quote_volume": 13.43888, "trades": 2, "taker_buy_volume": 198.8, "taker_buy_quote": 13.43888}, {"ts": 1770503340000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 208.0, "quote_volume": 14.04, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503400000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503460000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 88.9, "quote_volume": 6.01853, "trades": 1, "taker_buy_volume": 88.9, "taker_buy_quote": 6.01853}, {"ts": 1770503580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503820000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3233.4, "quote_volume": 218.57784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503880000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 113.8, "quote_volume": 7.6815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503940000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504000000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 202.6, "quote_volume": 13.69576, "trades": 2, "taker_buy_volume": 202.6, "taker_buy_quote": 13.69576}, {"ts": 1770504060000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 6517.7, "quote_volume": 441.21686, "trades": 17, "taker_buy_volume": 302.4, "taker_buy_quote": 20.47248}, {"ts": 1770504120000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504180000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1424.6, "quote_volume": 96.44542, "trades": 13, "taker_buy_volume": 400.5, "taker_buy_quote": 27.11385}, {"ts": 1770504240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 7754.9, "quote_volume": 525.78222, "trades": 7, "taker_buy_volume": 4523.8, "taker_buy_quote": 306.71364}, {"ts": 1770504300000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 3397.0, "quote_volume": 230.63632, "trades": 4, "taker_buy_volume": 3397.0, "taker_buy_quote": 230.63632}, {"ts": 1770504360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504420000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504540000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 25164.5, "quote_volume": 1704.51914, "trades": 11, "taker_buy_volume": 17793.9, "taker_buy_quote": 1205.9431}, {"ts": 1770504600000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504660000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 1945.9, "quote_volume": 131.92808, "trades": 9, "taker_buy_volume": 1827.2, "taker_buy_quote": 123.88416}, {"ts": 1770504720000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504780000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504840000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 7370.6, "quote_volume": 498.98962, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504900000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504960000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 5166.0, "quote_volume": 350.2548, "trades": 7, "taker_buy_volume": 5166.0, "taker_buy_quote": 350.2548}, {"ts": 1770505020000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505080000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505140000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505200000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505260000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505320000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 454.0, "quote_volume": 30.80662, "trades": 3, "taker_buy_volume": 454.0, "taker_buy_quote": 30.80662}, {"ts": 1770505380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3191.1, "quote_volume": 216.35658, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505440000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 120.9, "quote_volume": 8.18493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 201.1, "quote_volume": 13.61447, "trades": 2, "taker_buy_volume": 201.1, "taker_buy_quote": 13.61447}, {"ts": 1770505560000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 22220.6, "quote_volume": 1499.91064, "trades": 15, "taker_buy_volume": 21819.7, "taker_buy_quote": 1472.82975}, {"ts": 1770505620000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 6048.1, "quote_volume": 407.93072, "trades": 22, "taker_buy_volume": 2484.7, "taker_buy_quote": 167.71725}, {"ts": 1770505680000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 11779.3, "quote_volume": 796.26064, "trades": 10, "taker_buy_volume": 11779.3, "taker_buy_quote": 796.26064}, {"ts": 1770505740000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505800000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505860000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 10309.2, "quote_volume": 698.89935, "trades": 11, "taker_buy_volume": 9789.7, "taker_buy_quote": 663.72126}, {"ts": 1770505920000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505980000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 4606.9, "quote_volume": 312.0557, "trades": 13, "taker_buy_volume": 1606.4, "taker_buy_quote": 108.91392}, {"ts": 1770506040000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 123.2, "quote_volume": 8.35296, "trades": 1, "taker_buy_volume": 123.2, "taker_buy_quote": 8.35296}, {"ts": 1770506100000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 6322.4, "quote_volume": 428.65872, "trades": 6, "taker_buy_volume": 1568.0, "taker_buy_quote": 106.3104}, {"ts": 1770506160000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 12386.8, "quote_volume": 839.10222, "trades": 20, "taker_buy_volume": 2167.2, "taker_buy_quote": 146.90373}, {"ts": 1770506220000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 325.5, "quote_volume": 22.0689, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506280000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 24627.8, "quote_volume": 1668.00989, "trades": 22, "taker_buy_volume": 24423.7, "taker_buy_quote": 1654.19232}, {"ts": 1770506340000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 7917.8, "quote_volume": 535.66765, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506400000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 2012.8, "quote_volume": 135.88857, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506460000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 120.7, "quote_volume": 8.14725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506520000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2213.7, "quote_volume": 149.42475, "trades": 6, "taker_buy_volume": 2213.7, "taker_buy_quote": 149.42475}, {"ts": 1770506580000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 122.1, "quote_volume": 8.24175, "trades": 1, "taker_buy_volume": 122.1, "taker_buy_quote": 8.24175}, {"ts": 1770506640000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506700000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 120.3, "quote_volume": 8.13228, "trades": 1, "taker_buy_volume": 120.3, "taker_buy_quote": 8.13228}, {"ts": 1770506760000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1657.2, "quote_volume": 112.02672, "trades": 4, "taker_buy_volume": 1279.3, "taker_buy_quote": 86.48068}, {"ts": 1770506820000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506880000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 120.6, "quote_volume": 8.15256, "trades": 1, "taker_buy_volume": 120.6, "taker_buy_quote": 8.15256}, {"ts": 1770506940000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507000000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 123.5, "quote_volume": 8.3486, "trades": 1, "taker_buy_volume": 123.5, "taker_buy_quote": 8.3486}, {"ts": 1770507060000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507120000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 4277.0, "quote_volume": 289.5529, "trades": 8, "taker_buy_volume": 121.4, "taker_buy_quote": 8.21878}, {"ts": 1770507180000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 121.8, "quote_volume": 8.24586, "trades": 1, "taker_buy_volume": 121.8, "taker_buy_quote": 8.24586}, {"ts": 1770507240000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507300000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507360000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 347.3, "quote_volume": 23.51221, "trades": 3, "taker_buy_volume": 226.0, "taker_buy_quote": 15.3002}, {"ts": 1770507420000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3290.4, "quote_volume": 222.76008, "trades": 10, "taker_buy_volume": 3290.4, "taker_buy_quote": 222.76008}, {"ts": 1770507480000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507540000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507600000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507660000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507720000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507780000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 121.8, "quote_volume": 8.24586, "trades": 1, "taker_buy_volume": 121.8, "taker_buy_quote": 8.24586}, {"ts": 1770507840000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507900000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 124.6, "quote_volume": 8.43542, "trades": 1, "taker_buy_volume": 124.6, "taker_buy_quote": 8.43542}, {"ts": 1770508080000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508200000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508260000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2248.1, "quote_volume": 152.42118, "trades": 6, "taker_buy_volume": 1880.3, "taker_buy_quote": 127.48434}, {"ts": 1770508320000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508380000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 244.6, "quote_volume": 16.55942, "trades": 2, "taker_buy_volume": 123.2, "taker_buy_quote": 8.34064}, {"ts": 1770508440000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1889.9, "quote_volume": 127.94623, "trades": 3, "taker_buy_volume": 1889.9, "taker_buy_quote": 127.94623}, {"ts": 1770508500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 196.3, "quote_volume": 13.28951, "trades": 2, "taker_buy_volume": 196.3, "taker_buy_quote": 13.28951}, {"ts": 1770508620000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 200.4, "quote_volume": 13.54704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1764.2, "quote_volume": 119.43634, "trades": 3, "taker_buy_volume": 1764.2, "taker_buy_quote": 119.43634}, {"ts": 1770508740000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 6058.1, "quote_volume": 410.72721, "trades": 14, "taker_buy_volume": 3025.5, "taker_buy_quote": 205.11693}, {"ts": 1770508800000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 8538.4, "quote_volume": 578.04968, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508860000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 6994.2, "quote_volume": 472.80792, "trades": 9, "taker_buy_volume": 148.0, "taker_buy_quote": 10.0048}, {"ts": 1770508920000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508980000, "open": 0.0678, "high": 0.0683, "low": 0.0678, "close": 0.0682, "volume": 25208.3, "quote_volume": 1717.30903, "trades": 50, "taker_buy_volume": 20369.5, "taker_buy_quote": 1387.32027}, {"ts": 1770509040000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 13745.5, "quote_volume": 939.83825, "trades": 15, "taker_buy_volume": 12196.3, "taker_buy_quote": 834.05481}, {"ts": 1770509100000, "open": 0.0684, "high": 0.0685, "low": 0.0682, "close": 0.0683, "volume": 82898.6, "quote_volume": 5668.26074, "trades": 69, "taker_buy_volume": 41429.3, "taker_buy_quote": 2833.56277}, {"ts": 1770509160000, "open": 0.0683, "high": 0.0683, "low": 0.0678, "close": 0.068, "volume": 168424.0, "quote_volume": 11443.08727, "trades": 102, "taker_buy_volume": 32821.9, "taker_buy_quote": 2229.91107}, {"ts": 1770509220000, "open": 0.0681, "high": 0.0682, "low": 0.0679, "close": 0.0679, "volume": 52934.3, "quote_volume": 3605.67345, "trades": 35, "taker_buy_volume": 43330.2, "taker_buy_quote": 2952.08065}, {"ts": 1770509280000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 13452.4, "quote_volume": 912.87934, "trades": 21, "taker_buy_volume": 5054.7, "taker_buy_quote": 342.70866}, {"ts": 1770509340000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 40926.3, "quote_volume": 2767.79237, "trades": 40, "taker_buy_volume": 25465.6, "taker_buy_quote": 1722.62482}, {"ts": 1770509400000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 3851.6, "quote_volume": 259.99498, "trades": 11, "taker_buy_volume": 3538.4, "taker_buy_quote": 238.842}, {"ts": 1770509460000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 72515.1, "quote_volume": 4889.44828, "trades": 40, "taker_buy_volume": 27411.2, "taker_buy_quote": 1848.81398}, {"ts": 1770509520000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 11241.7, "quote_volume": 758.38186, "trades": 32, "taker_buy_volume": 9049.3, "taker_buy_quote": 610.6141}, {"ts": 1770509580000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 18435.1, "quote_volume": 1243.83981, "trades": 12, "taker_buy_volume": 5293.2, "taker_buy_quote": 356.77372}, {"ts": 1770509640000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509700000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509760000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509820000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 493.6, "quote_volume": 33.318, "trades": 2, "taker_buy_volume": 493.6, "taker_buy_quote": 33.318}, {"ts": 1770509880000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3984.6, "quote_volume": 269.35896, "trades": 12, "taker_buy_volume": 3984.6, "taker_buy_quote": 269.35896}, {"ts": 1770509940000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2295.9, "quote_volume": 155.20284, "trades": 6, "taker_buy_volume": 2295.9, "taker_buy_quote": 155.20284}, {"ts": 1770510000000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 5141.2, "quote_volume": 346.9908, "trades": 14, "taker_buy_volume": 1294.8, "taker_buy_quote": 87.399}, {"ts": 1770510060000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 3036.7, "quote_volume": 204.95736, "trades": 6, "taker_buy_volume": 3036.7, "taker_buy_quote": 204.95736}, {"ts": 1770510120000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 1806.9, "quote_volume": 121.93299, "trades": 8, "taker_buy_volume": 1602.6, "taker_buy_quote": 108.16317}, {"ts": 1770510180000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2107.0, "quote_volume": 142.0118, "trades": 5, "taker_buy_volume": 2107.0, "taker_buy_quote": 142.0118}, {"ts": 1770510240000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 2287.6, "quote_volume": 154.38568, "trades": 8, "taker_buy_volume": 2287.6, "taker_buy_quote": 154.38568}, {"ts": 1770510300000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2306.3, "quote_volume": 155.67525, "trades": 10, "taker_buy_volume": 2106.4, "taker_buy_quote": 142.182}, {"ts": 1770510360000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 27306.1, "quote_volume": 1843.16175, "trades": 31, "taker_buy_volume": 3370.4, "taker_buy_quote": 227.502}, {"ts": 1770510420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 198.3, "quote_volume": 13.38525, "trades": 2, "taker_buy_volume": 198.3, "taker_buy_quote": 13.38525}, {"ts": 1770510480000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 5785.6, "quote_volume": 391.12648, "trades": 6, "taker_buy_volume": 5785.6, "taker_buy_quote": 391.12648}, {"ts": 1770510540000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 10068.2, "quote_volume": 680.51573, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510600000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510660000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510720000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 14133.2, "quote_volume": 953.991, "trades": 20, "taker_buy_volume": 14013.7, "taker_buy_quote": 945.92475}, {"ts": 1770510780000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3147.3, "quote_volume": 212.44275, "trades": 12, "taker_buy_volume": 2123.2, "taker_buy_quote": 143.316}, {"ts": 1770510840000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510900000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2625.6, "quote_volume": 177.228, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510960000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 200.9, "quote_volume": 13.56075, "trades": 2, "taker_buy_volume": 200.9, "taker_buy_quote": 13.56075}, {"ts": 1770511020000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 4973.6, "quote_volume": 336.18681, "trades": 7, "taker_buy_volume": 1725.1, "taker_buy_quote": 116.61676}, {"ts": 1770511080000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1659.6, "quote_volume": 112.18896, "trades": 3, "taker_buy_volume": 201.5, "taker_buy_quote": 13.6214}, {"ts": 1770511140000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 5033.7, "quote_volume": 340.27812, "trades": 10, "taker_buy_volume": 1842.2, "taker_buy_quote": 124.53272}, {"ts": 1770511200000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 4334.4, "quote_volume": 292.89115, "trades": 10, "taker_buy_volume": 123.4, "taker_buy_quote": 8.3295}, {"ts": 1770511260000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 480.6, "quote_volume": 32.4405, "trades": 5, "taker_buy_volume": 279.4, "taker_buy_quote": 18.8595}, {"ts": 1770511320000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511380000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 603.7, "quote_volume": 40.74975, "trades": 6, "taker_buy_volume": 404.9, "taker_buy_quote": 27.33075}, {"ts": 1770511440000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 203.9, "quote_volume": 13.76325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511500000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 398.4, "quote_volume": 26.892, "trades": 4, "taker_buy_volume": 199.4, "taker_buy_quote": 13.4595}, {"ts": 1770511560000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511620000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 857.0, "quote_volume": 57.8475, "trades": 3, "taker_buy_volume": 857.0, "taker_buy_quote": 57.8475}, {"ts": 1770511680000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 6464.1, "quote_volume": 436.32675, "trades": 7, "taker_buy_volume": 3232.8, "taker_buy_quote": 218.214}, {"ts": 1770511740000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3315.0, "quote_volume": 223.7625, "trades": 5, "taker_buy_volume": 3315.0, "taker_buy_quote": 223.7625}, {"ts": 1770511800000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511860000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 5035.0, "quote_volume": 340.366, "trades": 7, "taker_buy_volume": 1843.5, "taker_buy_quote": 124.6206}, {"ts": 1770511920000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 122.2, "quote_volume": 8.2485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512040000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 11888.2, "quote_volume": 801.26468, "trades": 17, "taker_buy_volume": 11139.2, "taker_buy_quote": 750.78208}, {"ts": 1770512100000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 22769.0, "quote_volume": 1534.6306, "trades": 12, "taker_buy_volume": 14072.9, "taker_buy_quote": 948.51346}, {"ts": 1770512160000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 12906.9, "quote_volume": 869.92506, "trades": 15, "taker_buy_volume": 12665.4, "taker_buy_quote": 853.64796}, {"ts": 1770512220000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 12163.6, "quote_volume": 819.82664, "trades": 11, "taker_buy_volume": 12163.6, "taker_buy_quote": 819.82664}, {"ts": 1770512280000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 5378.2, "quote_volume": 362.49068, "trades": 4, "taker_buy_volume": 5378.2, "taker_buy_quote": 362.49068}, {"ts": 1770512340000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 119.3, "quote_volume": 8.04082, "trades": 1, "taker_buy_volume": 119.3, "taker_buy_quote": 8.04082}, {"ts": 1770512400000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 119.8, "quote_volume": 8.0865, "trades": 1, "taker_buy_volume": 119.8, "taker_buy_quote": 8.0865}, {"ts": 1770512460000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 123.9, "quote_volume": 8.36325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512520000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 124.3, "quote_volume": 8.39025, "trades": 1, "taker_buy_volume": 124.3, "taker_buy_quote": 8.39025}, {"ts": 1770512580000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 123.4, "quote_volume": 8.34184, "trades": 1, "taker_buy_volume": 123.4, "taker_buy_quote": 8.34184}, {"ts": 1770512640000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512700000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 121.6, "quote_volume": 8.23232, "trades": 1, "taker_buy_volume": 121.6, "taker_buy_quote": 8.23232}, {"ts": 1770512820000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 123.1, "quote_volume": 8.33387, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512880000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512940000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513000000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1266.4, "quote_volume": 85.60864, "trades": 6, "taker_buy_volume": 1147.5, "taker_buy_quote": 77.571}, {"ts": 1770513060000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2441.9, "quote_volume": 165.07244, "trades": 8, "taker_buy_volume": 1642.5, "taker_buy_quote": 111.033}, {"ts": 1770513120000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 1995.3, "quote_volume": 135.09285, "trades": 4, "taker_buy_volume": 230.9, "taker_buy_quote": 15.64297}, {"ts": 1770513180000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 100710.5, "quote_volume": 6837.9065, "trades": 19, "taker_buy_volume": 55488.9, "taker_buy_quote": 3767.45998}, {"ts": 1770513240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 230.9, "quote_volume": 15.65502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 5449.9, "quote_volume": 369.50322, "trades": 12, "taker_buy_volume": 737.4, "taker_buy_quote": 49.99572}, {"ts": 1770513360000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 5400.0, "quote_volume": 366.12, "trades": 5, "taker_buy_volume": 5400.0, "taker_buy_quote": 366.12}, {"ts": 1770513420000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513480000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513540000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513600000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513720000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513780000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 119.6, "quote_volume": 8.09692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 124.8, "quote_volume": 8.43648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513960000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 444.6, "quote_volume": 30.05496, "trades": 2, "taker_buy_volume": 444.6, "taker_buy_quote": 30.05496}, {"ts": 1770514020000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514080000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514140000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3151.7, "quote_volume": 213.05492, "trades": 2, "taker_buy_volume": 3151.7, "taker_buy_quote": 213.05492}, {"ts": 1770514200000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514260000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 9776.6, "quote_volume": 661.83157, "trades": 12, "taker_buy_volume": 3525.9, "taker_buy_quote": 238.70343}, {"ts": 1770514320000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 120.6, "quote_volume": 8.16462, "trades": 1, "taker_buy_volume": 120.6, "taker_buy_quote": 8.16462}, {"ts": 1770514380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 202.0, "quote_volume": 13.6956, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 13.6956}, {"ts": 1770514440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3156.2, "quote_volume": 213.67474, "trades": 2, "taker_buy_volume": 3156.2, "taker_buy_quote": 213.67474}, {"ts": 1770514560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514740000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 122.2, "quote_volume": 8.28516, "trades": 1, "taker_buy_volume": 122.2, "taker_buy_quote": 8.28516}, {"ts": 1770514800000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 204.1, "quote_volume": 13.83798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514860000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514920000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 123.1, "quote_volume": 8.34618, "trades": 1, "taker_buy_volume": 123.1, "taker_buy_quote": 8.34618}, {"ts": 1770514980000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 882.2, "quote_volume": 59.73287, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515040000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515100000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 203.7, "quote_volume": 13.81086, "trades": 2, "taker_buy_volume": 203.7, "taker_buy_quote": 13.81086}, {"ts": 1770515160000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 79.3, "quote_volume": 5.37654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515220000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515280000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515340000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515400000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515460000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 200.6, "quote_volume": 13.60068, "trades": 2, "taker_buy_volume": 200.6, "taker_buy_quote": 13.60068}, {"ts": 1770515520000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515580000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515640000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515700000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 9695.5, "quote_volume": 657.3549, "trades": 6, "taker_buy_volume": 199.8, "taker_buy_quote": 13.54644}, {"ts": 1770515760000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 369.1, "quote_volume": 25.02498, "trades": 4, "taker_buy_volume": 200.4, "taker_buy_quote": 13.58712}, {"ts": 1770515820000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515880000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515940000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516000000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 8005.9, "quote_volume": 543.58838, "trades": 23, "taker_buy_volume": 4103.9, "taker_buy_quote": 278.65481}, {"ts": 1770516060000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 246.9, "quote_volume": 16.73982, "trades": 2, "taker_buy_volume": 246.9, "taker_buy_quote": 16.73982}, {"ts": 1770516120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516180000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 100.0, "quote_volume": 6.78, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 6.78}, {"ts": 1770516300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 737.4, "quote_volume": 49.99572, "trades": 2, "taker_buy_volume": 737.4, "taker_buy_quote": 49.99572}, {"ts": 1770516360000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516420000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516480000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516540000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1123.6, "quote_volume": 76.18008, "trades": 7, "taker_buy_volume": 1123.6, "taker_buy_quote": 76.18008}, {"ts": 1770516600000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516720000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 79.2, "quote_volume": 5.36976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516840000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516900000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 4873.9, "quote_volume": 329.96303, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516960000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 801.6, "quote_volume": 54.18816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1921.2, "quote_volume": 130.06524, "trades": 5, "taker_buy_volume": 199.3, "taker_buy_quote": 13.49261}, {"ts": 1770517080000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3958.8, "quote_volume": 268.01076, "trades": 3, "taker_buy_volume": 3958.8, "taker_buy_quote": 268.01076}, {"ts": 1770517200000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2264.2, "quote_volume": 153.28634, "trades": 7, "taker_buy_volume": 198.2, "taker_buy_quote": 13.41814}, {"ts": 1770517260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517320000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 198.4, "quote_volume": 13.45152, "trades": 2, "taker_buy_volume": 198.4, "taker_buy_quote": 13.45152}, {"ts": 1770517380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 6504.5, "quote_volume": 441.0051, "trades": 9, "taker_buy_volume": 79.2, "taker_buy_quote": 5.36976}, {"ts": 1770517440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 5524.6, "quote_volume": 374.01542, "trades": 9, "taker_buy_volume": 493.8, "taker_buy_quote": 33.43026}, {"ts": 1770517560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517680000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 6179.5, "quote_volume": 417.7342, "trades": 10, "taker_buy_volume": 4255.0, "taker_buy_quote": 287.638}, {"ts": 1770517740000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517800000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 8648.5, "quote_volume": 584.6386, "trades": 12, "taker_buy_volume": 8648.5, "taker_buy_quote": 584.6386}, {"ts": 1770517860000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 79.5, "quote_volume": 5.3742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517920000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 970.6, "quote_volume": 65.5155, "trades": 7, "taker_buy_volume": 767.7, "taker_buy_quote": 51.81975}, {"ts": 1770517980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 7389.6, "quote_volume": 498.798, "trades": 9, "taker_buy_volume": 200.6, "taker_buy_quote": 13.5405}, {"ts": 1770518040000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 8597.1, "quote_volume": 580.08458, "trades": 22, "taker_buy_volume": 2137.4, "taker_buy_quote": 144.20938}, {"ts": 1770518100000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518160000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 8882.8, "quote_volume": 598.70072, "trades": 13, "taker_buy_volume": 5205.5, "taker_buy_quote": 350.8507}, {"ts": 1770518220000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 5118.0, "quote_volume": 344.9532, "trades": 8, "taker_buy_volume": 4914.7, "taker_buy_quote": 331.25078}, {"ts": 1770518280000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518340000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518400000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1278.9, "quote_volume": 86.19786, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518460000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518520000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518580000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518640000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518700000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518760000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 6182.3, "quote_volume": 417.16298, "trades": 18, "taker_buy_volume": 1166.7, "taker_buy_quote": 78.75225}, {"ts": 1770518820000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 10026.3, "quote_volume": 676.63419, "trades": 24, "taker_buy_volume": 1827.0, "taker_buy_quote": 123.3225}, {"ts": 1770518880000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518940000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 579.3, "quote_volume": 39.10275, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519000000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519060000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519120000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519180000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 279.2, "quote_volume": 18.846, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519240000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519300000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 821.9, "quote_volume": 55.47825, "trades": 3, "taker_buy_volume": 200.7, "taker_buy_quote": 13.54725}, {"ts": 1770519360000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519480000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519540000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 309.7, "quote_volume": 20.93572, "trades": 3, "taker_buy_volume": 309.7, "taker_buy_quote": 20.93572}, {"ts": 1770519660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 589.8, "quote_volume": 39.87048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519720000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519780000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519960000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520020000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 111477.7, "quote_volume": 7514.09823, "trades": 39, "taker_buy_volume": 33022.9, "taker_buy_quote": 2225.80528}, {"ts": 1770520080000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520140000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 10996.0, "quote_volume": 741.1304, "trades": 10, "taker_buy_volume": 6039.7, "taker_buy_quote": 407.07578}, {"ts": 1770520200000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 14908.6, "quote_volume": 1004.83964, "trades": 16, "taker_buy_volume": 13186.3, "taker_buy_quote": 888.75662}, {"ts": 1770520260000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2832.6, "quote_volume": 190.91724, "trades": 7, "taker_buy_volume": 2336.2, "taker_buy_quote": 157.45988}, {"ts": 1770520320000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2763.4, "quote_volume": 186.25316, "trades": 3, "taker_buy_volume": 2763.4, "taker_buy_quote": 186.25316}, {"ts": 1770520380000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520440000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 10629.8, "quote_volume": 716.44852, "trades": 9, "taker_buy_volume": 10508.1, "taker_buy_quote": 708.24594}, {"ts": 1770520500000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1886.2, "quote_volume": 127.12988, "trades": 3, "taker_buy_volume": 123.2, "taker_buy_quote": 8.30368}, {"ts": 1770520560000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520620000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1851.7, "quote_volume": 124.80458, "trades": 3, "taker_buy_volume": 1728.8, "taker_buy_quote": 116.52112}, {"ts": 1770520680000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 8222.9, "quote_volume": 554.22346, "trades": 8, "taker_buy_volume": 8222.9, "taker_buy_quote": 554.22346}, {"ts": 1770520740000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 25478.5, "quote_volume": 1714.70305, "trades": 30, "taker_buy_volume": 3606.6, "taker_buy_quote": 242.72418}, {"ts": 1770520800000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 8504.6, "quote_volume": 573.21004, "trades": 6, "taker_buy_volume": 8504.6, "taker_buy_quote": 573.21004}, {"ts": 1770520860000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 369.9, "quote_volume": 24.93126, "trades": 3, "taker_buy_volume": 245.1, "taker_buy_quote": 16.51974}, {"ts": 1770520920000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520980000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521040000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521100000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521160000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 4444.4, "quote_volume": 299.89346, "trades": 8, "taker_buy_volume": 1766.5, "taker_buy_quote": 119.23875}, {"ts": 1770521220000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2154.9, "quote_volume": 145.45575, "trades": 3, "taker_buy_volume": 1530.6, "taker_buy_quote": 103.3155}, {"ts": 1770521280000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3278.1, "quote_volume": 221.27175, "trades": 3, "taker_buy_volume": 123.1, "taker_buy_quote": 8.30925}, {"ts": 1770521340000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521400000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2484.2, "quote_volume": 167.43508, "trades": 5, "taker_buy_volume": 244.9, "taker_buy_quote": 16.50626}, {"ts": 1770521460000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521520000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521580000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521640000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521700000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521760000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521820000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521880000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 4915.5, "quote_volume": 331.3047, "trades": 4, "taker_buy_volume": 120.1, "taker_buy_quote": 8.09474}, {"ts": 1770521940000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522000000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 12718.4, "quote_volume": 857.22016, "trades": 13, "taker_buy_volume": 9563.9, "taker_buy_quote": 644.60686}, {"ts": 1770522060000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 26854.6, "quote_volume": 1808.85266, "trades": 17, "taker_buy_volume": 19721.1, "taker_buy_quote": 1328.61712}, {"ts": 1770522120000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522180000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522240000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 30187.8, "quote_volume": 2031.63894, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522300000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1218.0, "quote_volume": 81.9714, "trades": 2, "taker_buy_volume": 1218.0, "taker_buy_quote": 81.9714}, {"ts": 1770522360000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522420000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522480000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522540000, "open": 0.0674, "high": 0.0675, "low": 0.0672, "close": 0.0672, "volume": 29018.8, "quote_volume": 1953.19873, "trades": 28, "taker_buy_volume": 3408.2, "taker_buy_quote": 229.76108}, {"ts": 1770522600000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 8935.9, "quote_volume": 600.49248, "trades": 5, "taker_buy_volume": 3352.1, "taker_buy_quote": 225.26112}, {"ts": 1770522660000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 5535.9, "quote_volume": 371.45889, "trades": 13, "taker_buy_volume": 119.5, "taker_buy_quote": 8.01845}, {"ts": 1770522720000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 364.9, "quote_volume": 24.48479, "trades": 3, "taker_buy_volume": 120.8, "taker_buy_quote": 8.10568}, {"ts": 1770522780000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522840000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 482.0, "quote_volume": 32.294, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522900000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522960000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 4597.0, "quote_volume": 307.5393, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523020000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523080000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 117.7, "quote_volume": 7.87413, "trades": 2, "taker_buy_volume": 117.7, "taker_buy_quote": 7.87413}, {"ts": 1770523140000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523200000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523260000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3804.3, "quote_volume": 254.50767, "trades": 6, "taker_buy_volume": 3723.9, "taker_buy_quote": 249.12891}, {"ts": 1770523320000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523380000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 6213.9, "quote_volume": 414.75541, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523440000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 27729.4, "quote_volume": 1851.8255, "trades": 15, "taker_buy_volume": 15917.3, "taker_buy_quote": 1063.27564}, {"ts": 1770523500000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523560000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523620000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 472.7, "quote_volume": 31.52909, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523680000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523740000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523800000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3715.6, "quote_volume": 247.83052, "trades": 4, "taker_buy_volume": 2802.5, "taker_buy_quote": 186.92675}, {"ts": 1770523860000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1804.4, "quote_volume": 120.35348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523920000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 120.9, "quote_volume": 8.06403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523980000, "open": 0.0666, "high": 0.0666, "low": 0.0663, "close": 0.0664, "volume": 86236.1, "quote_volume": 5723.03989, "trades": 38, "taker_buy_volume": 33726.0, "taker_buy_quote": 2238.62414}, {"ts": 1770524040000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 28855.5, "quote_volume": 1913.11965, "trades": 17, "taker_buy_volume": 1508.5, "taker_buy_quote": 100.01355}, {"ts": 1770524100000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 4633.6, "quote_volume": 307.20768, "trades": 5, "taker_buy_volume": 1601.0, "taker_buy_quote": 106.1463}, {"ts": 1770524160000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 4392.8, "quote_volume": 290.85204, "trades": 15, "taker_buy_volume": 2139.4, "taker_buy_quote": 141.64024}, {"ts": 1770524220000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 1483.2, "quote_volume": 98.47251, "trades": 4, "taker_buy_volume": 1483.2, "taker_buy_quote": 98.47251}, {"ts": 1770524280000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524340000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 404.9, "quote_volume": 26.92585, "trades": 4, "taker_buy_volume": 203.3, "taker_buy_quote": 13.51945}, {"ts": 1770524400000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524460000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 202.2, "quote_volume": 13.4463, "trades": 2, "taker_buy_volume": 202.2, "taker_buy_quote": 13.4463}, {"ts": 1770524520000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 5158.2, "quote_volume": 343.20455, "trades": 8, "taker_buy_volume": 4955.9, "taker_buy_quote": 329.7516}, {"ts": 1770524580000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 7691.7, "quote_volume": 512.26722, "trades": 8, "taker_buy_volume": 3236.7, "taker_buy_quote": 215.56422}, {"ts": 1770524640000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524700000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524760000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1362.9, "quote_volume": 90.90543, "trades": 3, "taker_buy_volume": 1362.9, "taker_buy_quote": 90.90543}, {"ts": 1770524820000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 20514.8, "quote_volume": 1368.33716, "trades": 17, "taker_buy_volume": 11024.6, "taker_buy_quote": 735.34082}, {"ts": 1770524880000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524940000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 4553.2, "quote_volume": 303.69844, "trades": 8, "taker_buy_volume": 199.4, "taker_buy_quote": 13.29998}, {"ts": 1770525000000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 14481.5, "quote_volume": 964.5179, "trades": 10, "taker_buy_volume": 2539.2, "taker_buy_quote": 169.11072}, {"ts": 1770525060000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525120000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 9910.1, "quote_volume": 660.01266, "trades": 7, "taker_buy_volume": 1097.0, "taker_buy_quote": 73.0602}, {"ts": 1770525180000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1847.9, "quote_volume": 122.88535, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525240000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 403.7, "quote_volume": 26.84605, "trades": 4, "taker_buy_volume": 200.6, "taker_buy_quote": 13.3399}, {"ts": 1770525300000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 930.6, "quote_volume": 61.79184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525360000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 21005.1, "quote_volume": 1394.24895, "trades": 20, "taker_buy_volume": 12152.3, "taker_buy_quote": 806.58887}, {"ts": 1770525420000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525480000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525540000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 119.7, "quote_volume": 7.94808, "trades": 1, "taker_buy_volume": 119.7, "taker_buy_quote": 7.94808}, {"ts": 1770525600000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3236.2, "quote_volume": 214.88368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525660000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 4448.1, "quote_volume": 295.35384, "trades": 3, "taker_buy_volume": 4448.1, "taker_buy_quote": 295.35384}, {"ts": 1770525720000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2051.0, "quote_volume": 136.1864, "trades": 5, "taker_buy_volume": 203.9, "taker_buy_quote": 13.53896}, {"ts": 1770525780000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 8848.5, "quote_volume": 587.5404, "trades": 10, "taker_buy_volume": 5277.4, "taker_buy_quote": 350.41936}, {"ts": 1770525840000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525900000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525960000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526020000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 18017.5, "quote_volume": 1194.56025, "trades": 11, "taker_buy_volume": 14781.9, "taker_buy_quote": 980.03997}, {"ts": 1770526080000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526140000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 624.7, "quote_volume": 41.41761, "trades": 7, "taker_buy_volume": 624.7, "taker_buy_quote": 41.41761}, {"ts": 1770526200000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 297.8, "quote_volume": 19.74414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526260000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526320000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526380000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 13170.4, "quote_volume": 871.88048, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526440000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526500000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1450.2, "quote_volume": 96.14826, "trades": 4, "taker_buy_volume": 204.1, "taker_buy_quote": 13.53183}, {"ts": 1770526560000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526620000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526680000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526740000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 3093.7, "quote_volume": 205.6109, "trades": 13, "taker_buy_volume": 1604.0, "taker_buy_quote": 106.54585}, {"ts": 1770526800000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3441.9, "quote_volume": 228.88635, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526860000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 9253.6, "quote_volume": 614.43904, "trades": 9, "taker_buy_volume": 6039.8, "taker_buy_quote": 401.04272}, {"ts": 1770526920000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 205.6, "quote_volume": 13.65184, "trades": 2, "taker_buy_volume": 205.6, "taker_buy_quote": 13.65184}, {"ts": 1770526980000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527040000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 4875.0, "quote_volume": 324.1875, "trades": 5, "taker_buy_volume": 4875.0, "taker_buy_quote": 324.1875}, {"ts": 1770527100000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527160000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527220000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527280000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 895.4, "quote_volume": 59.63364, "trades": 3, "taker_buy_volume": 895.4, "taker_buy_quote": 59.63364}, {"ts": 1770527340000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 4033.3, "quote_volume": 268.61778, "trades": 13, "taker_buy_volume": 1497.9, "taker_buy_quote": 99.76014}, {"ts": 1770527400000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 6472.2, "quote_volume": 431.04852, "trades": 6, "taker_buy_volume": 3234.7, "taker_buy_quote": 215.43102}, {"ts": 1770527460000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2488.3, "quote_volume": 165.72078, "trades": 3, "taker_buy_volume": 2488.3, "taker_buy_quote": 165.72078}, {"ts": 1770527520000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 643.4, "quote_volume": 42.91478, "trades": 3, "taker_buy_volume": 643.4, "taker_buy_quote": 42.91478}, {"ts": 1770527580000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1607.6, "quote_volume": 107.22692, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527640000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527700000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 5001.2, "quote_volume": 333.58004, "trades": 6, "taker_buy_volume": 5001.2, "taker_buy_quote": 333.58004}, {"ts": 1770527760000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527820000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527880000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 4796.9, "quote_volume": 319.95323, "trades": 3, "taker_buy_volume": 4796.9, "taker_buy_quote": 319.95323}, {"ts": 1770527940000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528000000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 15714.4, "quote_volume": 1048.15048, "trades": 12, "taker_buy_volume": 10214.4, "taker_buy_quote": 681.30048}, {"ts": 1770528060000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 122.3, "quote_volume": 8.15741, "trades": 1, "taker_buy_volume": 122.3, "taker_buy_quote": 8.15741}, {"ts": 1770528120000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1340.0, "quote_volume": 89.378, "trades": 3, "taker_buy_volume": 243.3, "taker_buy_quote": 16.22811}, {"ts": 1770528180000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3154.6, "quote_volume": 210.41182, "trades": 7, "taker_buy_volume": 122.0, "taker_buy_quote": 8.1374}, {"ts": 1770528240000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 248.4, "quote_volume": 16.56828, "trades": 2, "taker_buy_volume": 248.4, "taker_buy_quote": 16.56828}, {"ts": 1770528300000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528360000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528420000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528480000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528540000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 120.3, "quote_volume": 8.02401, "trades": 1, "taker_buy_volume": 120.3, "taker_buy_quote": 8.02401}, {"ts": 1770528600000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528660000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528720000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3134.1, "quote_volume": 208.73106, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528780000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528840000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 17491.1, "quote_volume": 1164.90726, "trades": 11, "taker_buy_volume": 12413.1, "taker_buy_quote": 826.71246}, {"ts": 1770528900000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528960000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529020000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 25225.5, "quote_volume": 1685.05141, "trades": 8, "taker_buy_volume": 25225.5, "taker_buy_quote": 1685.05141}, {"ts": 1770529080000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 122.2, "quote_volume": 8.17518, "trades": 1, "taker_buy_volume": 122.2, "taker_buy_quote": 8.17518}, {"ts": 1770529140000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529200000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 123.8, "quote_volume": 8.28222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529260000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529320000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 6309.7, "quote_volume": 421.48796, "trades": 5, "taker_buy_volume": 3152.4, "taker_buy_quote": 210.58032}, {"ts": 1770529380000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1766.4, "quote_volume": 118.17216, "trades": 3, "taker_buy_volume": 1766.4, "taker_buy_quote": 118.17216}, {"ts": 1770529440000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529500000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529560000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529620000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529680000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529740000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529800000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1151.7, "quote_volume": 77.04873, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529860000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 7074.7, "quote_volume": 473.31338, "trades": 7, "taker_buy_volume": 6596.7, "taker_buy_quote": 441.38298}, {"ts": 1770529920000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 115.7, "quote_volume": 7.72876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529980000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530040000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530100000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 5750.0, "quote_volume": 384.1, "trades": 6, "taker_buy_volume": 5627.0, "taker_buy_quote": 375.8836}, {"ts": 1770530160000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3426.1, "quote_volume": 228.86348, "trades": 4, "taker_buy_volume": 121.0, "taker_buy_quote": 8.0828}, {"ts": 1770530220000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530280000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530340000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530400000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530460000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530520000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530580000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 203.8, "quote_volume": 13.59346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530640000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530700000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 324.9, "quote_volume": 21.63834, "trades": 3, "taker_buy_volume": 205.1, "taker_buy_quote": 13.65966}, {"ts": 1770530760000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1302.4, "quote_volume": 86.73984, "trades": 6, "taker_buy_volume": 203.6, "taker_buy_quote": 13.55976}, {"ts": 1770530820000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 4663.2, "quote_volume": 311.02317, "trades": 10, "taker_buy_volume": 1346.6, "taker_buy_quote": 89.81822}, {"ts": 1770530880000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530940000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 6305.3, "quote_volume": 419.93298, "trades": 3, "taker_buy_volume": 6305.3, "taker_buy_quote": 419.93298}, {"ts": 1770531000000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531060000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531120000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531180000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 119.3, "quote_volume": 7.95731, "trades": 1, "taker_buy_volume": 119.3, "taker_buy_quote": 7.95731}, {"ts": 1770531240000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 5156.8, "quote_volume": 344.46231, "trades": 8, "taker_buy_volume": 1880.7, "taker_buy_quote": 125.61883}, {"ts": 1770531300000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531360000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 246.4, "quote_volume": 16.43488, "trades": 2, "taker_buy_volume": 121.5, "taker_buy_quote": 8.10405}, {"ts": 1770531420000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531480000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3395.7, "quote_volume": 226.83276, "trades": 5, "taker_buy_volume": 118.7, "taker_buy_quote": 7.92916}, {"ts": 1770531540000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531600000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531660000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531720000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1761.5, "quote_volume": 117.49205, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531780000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 4139.6, "quote_volume": 276.07236, "trades": 10, "taker_buy_volume": 2126.5, "taker_buy_quote": 141.83755}, {"ts": 1770531840000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531900000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531960000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532020000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532080000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532140000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 4960.8, "quote_volume": 330.88536, "trades": 8, "taker_buy_volume": 4880.1, "taker_buy_quote": 325.50267}, {"ts": 1770532200000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532260000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3986.2, "quote_volume": 265.48092, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532320000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 5261.1, "quote_volume": 349.63757, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532380000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532440000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532500000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532560000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532620000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 7709.0, "quote_volume": 511.8776, "trades": 12, "taker_buy_volume": 2699.3, "taker_buy_quote": 179.23352}, {"ts": 1770532680000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1895.2, "quote_volume": 125.84128, "trades": 3, "taker_buy_volume": 1895.2, "taker_buy_quote": 125.84128}, {"ts": 1770532740000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532800000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532860000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 11583.8, "quote_volume": 770.3227, "trades": 19, "taker_buy_volume": 3207.3, "taker_buy_quote": 213.28545}, {"ts": 1770532920000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532980000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 6622.9, "quote_volume": 440.42285, "trades": 5, "taker_buy_volume": 3441.0, "taker_buy_quote": 228.8265}, {"ts": 1770533040000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533100000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 5947.1, "quote_volume": 395.48215, "trades": 19, "taker_buy_volume": 2881.1, "taker_buy_quote": 191.59315}, {"ts": 1770533160000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 8515.0, "quote_volume": 566.2475, "trades": 16, "taker_buy_volume": 202.1, "taker_buy_quote": 13.43965}, {"ts": 1770533220000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533280000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533340000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533400000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 391.1, "quote_volume": 25.96904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533460000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533520000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1189.0, "quote_volume": 78.8307, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533580000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 13754.9, "quote_volume": 911.90026, "trades": 16, "taker_buy_volume": 13177.6, "taker_buy_quote": 873.67488}, {"ts": 1770533640000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 949.0, "quote_volume": 62.93092, "trades": 4, "taker_buy_volume": 949.0, "taker_buy_quote": 62.93092}, {"ts": 1770533700000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533760000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533820000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533880000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 8317.2, "quote_volume": 552.26208, "trades": 13, "taker_buy_volume": 205.3, "taker_buy_quote": 13.63192}, {"ts": 1770533940000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 404.5, "quote_volume": 26.8588, "trades": 4, "taker_buy_volume": 199.8, "taker_buy_quote": 13.26672}, {"ts": 1770534000000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 11445.1, "quote_volume": 761.09915, "trades": 13, "taker_buy_volume": 5324.7, "taker_buy_quote": 354.09255}, {"ts": 1770534060000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 201.6, "quote_volume": 13.4064, "trades": 2, "taker_buy_volume": 201.6, "taker_buy_quote": 13.4064}, {"ts": 1770534120000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 19733.0, "quote_volume": 1310.94044, "trades": 30, "taker_buy_volume": 6488.1, "taker_buy_quote": 431.27422}, {"ts": 1770534180000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 7023.4, "quote_volume": 466.29539, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534240000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534300000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2049.6, "quote_volume": 136.09344, "trades": 6, "taker_buy_volume": 203.5, "taker_buy_quote": 13.5124}, {"ts": 1770534360000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1163.4, "quote_volume": 77.13342, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534420000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2391.8, "quote_volume": 158.57634, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534480000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 7720.5, "quote_volume": 511.0971, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534540000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 649.0, "quote_volume": 42.8989, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534600000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3718.7, "quote_volume": 245.80607, "trades": 9, "taker_buy_volume": 3518.5, "taker_buy_quote": 232.57285}, {"ts": 1770534660000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 407.5, "quote_volume": 26.93575, "trades": 4, "taker_buy_volume": 204.7, "taker_buy_quote": 13.53067}, {"ts": 1770534720000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1425.6, "quote_volume": 94.37472, "trades": 4, "taker_buy_volume": 1344.3, "taker_buy_quote": 88.99266}, {"ts": 1770534780000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 5335.1, "quote_volume": 353.18362, "trades": 10, "taker_buy_volume": 5253.8, "taker_buy_quote": 347.80156}, {"ts": 1770534840000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 650.1, "quote_volume": 43.03662, "trades": 1, "taker_buy_volume": 650.1, "taker_buy_quote": 43.03662}, {"ts": 1770534900000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534960000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535020000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 997.8, "quote_volume": 66.05436, "trades": 1, "taker_buy_volume": 997.8, "taker_buy_quote": 66.05436}, {"ts": 1770535080000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1714.0, "quote_volume": 113.2954, "trades": 6, "taker_buy_volume": 1471.8, "taker_buy_quote": 97.28598}, {"ts": 1770535140000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535200000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 20054.6, "quote_volume": 1320.81875, "trades": 21, "taker_buy_volume": 9423.6, "taker_buy_quote": 620.28399}, {"ts": 1770535260000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 413.5, "quote_volume": 27.24178, "trades": 2, "taker_buy_volume": 334.8, "taker_buy_quote": 22.06332}, {"ts": 1770535320000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 120.6, "quote_volume": 7.93548, "trades": 1, "taker_buy_volume": 120.6, "taker_buy_quote": 7.93548}, {"ts": 1770535380000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 500.0, "quote_volume": 32.95, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 32.95}, {"ts": 1770535440000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 366.3, "quote_volume": 24.13917, "trades": 3, "taker_buy_volume": 244.4, "taker_buy_quote": 16.10596}, {"ts": 1770535500000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535560000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 10097.0, "quote_volume": 666.402, "trades": 9, "taker_buy_volume": 9974.7, "taker_buy_quote": 658.3302}, {"ts": 1770535620000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535680000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 97.1, "quote_volume": 6.4086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535740000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535800000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 361.0, "quote_volume": 23.826, "trades": 3, "taker_buy_volume": 119.0, "taker_buy_quote": 7.854}, {"ts": 1770535860000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535920000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 5319.2, "quote_volume": 351.58667, "trades": 5, "taker_buy_volume": 5319.2, "taker_buy_quote": 351.58667}, {"ts": 1770535980000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 10541.9, "quote_volume": 697.38161, "trades": 7, "taker_buy_volume": 10541.9, "taker_buy_quote": 697.38161}, {"ts": 1770536040000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 21392.5, "quote_volume": 1416.1835, "trades": 8, "taker_buy_volume": 12763.1, "taker_buy_quote": 844.91722}, {"ts": 1770536100000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1885.6, "quote_volume": 124.82672, "trades": 7, "taker_buy_volume": 1885.6, "taker_buy_quote": 124.82672}, {"ts": 1770536160000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 449.1, "quote_volume": 29.71851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536220000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 14837.5, "quote_volume": 979.275, "trades": 10, "taker_buy_volume": 14025.3, "taker_buy_quote": 925.6698}, {"ts": 1770536280000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 122.5, "quote_volume": 8.085, "trades": 1, "taker_buy_volume": 122.5, "taker_buy_quote": 8.085}, {"ts": 1770536340000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 4184.4, "quote_volume": 276.1704, "trades": 10, "taker_buy_volume": 1762.1, "taker_buy_quote": 116.2986}, {"ts": 1770536400000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 289.5, "quote_volume": 19.107, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536460000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536520000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 24806.9, "quote_volume": 1635.63545, "trades": 12, "taker_buy_volume": 2893.7, "taker_buy_quote": 190.95984}, {"ts": 1770536580000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536640000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 202.7, "quote_volume": 13.3782, "trades": 2, "taker_buy_volume": 202.7, "taker_buy_quote": 13.3782}, {"ts": 1770536700000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 764.1, "quote_volume": 50.50701, "trades": 1, "taker_buy_volume": 764.1, "taker_buy_quote": 50.50701}, {"ts": 1770536760000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536820000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 90.9, "quote_volume": 6.00849, "trades": 1, "taker_buy_volume": 90.9, "taker_buy_quote": 6.00849}, {"ts": 1770536880000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 9961.1, "quote_volume": 658.42871, "trades": 11, "taker_buy_volume": 6727.3, "taker_buy_quote": 444.67453}, {"ts": 1770536940000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 202.1, "quote_volume": 13.35881, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537000000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 204.3, "quote_volume": 13.50423, "trades": 2, "taker_buy_volume": 204.3, "taker_buy_quote": 13.50423}, {"ts": 1770537060000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537120000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 453.8, "quote_volume": 29.99618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537180000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537240000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3470.7, "quote_volume": 229.41327, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537300000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537360000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537420000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537480000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 6561.8, "quote_volume": 434.84276, "trades": 10, "taker_buy_volume": 5068.0, "taker_buy_quote": 335.9532}, {"ts": 1770537540000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 328.6, "quote_volume": 21.75332, "trades": 3, "taker_buy_volume": 328.6, "taker_buy_quote": 21.75332}, {"ts": 1770537600000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 456.2, "quote_volume": 30.20044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537660000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537720000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537780000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 1450.6, "quote_volume": 96.16272, "trades": 3, "taker_buy_volume": 1450.6, "taker_buy_quote": 96.16272}, {"ts": 1770537840000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3432.9, "quote_volume": 227.60127, "trades": 3, "taker_buy_volume": 3432.9, "taker_buy_quote": 227.60127}, {"ts": 1770537900000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 1181.8, "quote_volume": 78.25943, "trades": 6, "taker_buy_volume": 819.9, "taker_buy_quote": 54.27738}, {"ts": 1770537960000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1640.1, "quote_volume": 108.73863, "trades": 3, "taker_buy_volume": 1640.1, "taker_buy_quote": 108.73863}, {"ts": 1770538020000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 368.1, "quote_volume": 24.40503, "trades": 3, "taker_buy_volume": 244.2, "taker_buy_quote": 16.19046}, {"ts": 1770538080000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 103.8, "quote_volume": 6.87156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538140000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 120.4, "quote_volume": 7.97048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538200000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538260000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3528.2, "quote_volume": 233.21402, "trades": 5, "taker_buy_volume": 1764.9, "taker_buy_quote": 116.65989}, {"ts": 1770538320000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1463.6, "quote_volume": 96.89032, "trades": 2, "taker_buy_volume": 1463.6, "taker_buy_quote": 96.89032}, {"ts": 1770538380000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538440000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538500000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538560000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 205.7, "quote_volume": 13.59677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538620000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 850.0, "quote_volume": 56.1, "trades": 5, "taker_buy_volume": 201.2, "taker_buy_quote": 13.2792}, {"ts": 1770538680000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 611.4, "quote_volume": 40.3524, "trades": 8, "taker_buy_volume": 283.1, "taker_buy_quote": 18.6846}, {"ts": 1770538740000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538800000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 575.1, "quote_volume": 37.9566, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538860000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 201.4, "quote_volume": 13.31254, "trades": 3, "taker_buy_volume": 201.4, "taker_buy_quote": 13.31254}, {"ts": 1770538920000, "open": 0.0662, "high": 0.0666, "low": 0.0662, "close": 0.0665, "volume": 81464.3, "quote_volume": 5416.11103, "trades": 54, "taker_buy_volume": 68808.1, "taker_buy_quote": 4574.89295}, {"ts": 1770538980000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 9076.6, "quote_volume": 603.10246, "trades": 10, "taker_buy_volume": 4917.2, "taker_buy_quote": 326.51424}, {"ts": 1770539040000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 363.7, "quote_volume": 24.16177, "trades": 3, "taker_buy_volume": 244.2, "taker_buy_quote": 16.22697}, {"ts": 1770539100000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 6187.8, "quote_volume": 411.4887, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539160000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1928.8, "quote_volume": 128.07232, "trades": 4, "taker_buy_volume": 1808.1, "taker_buy_quote": 120.05784}, {"ts": 1770539220000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539280000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 5233.6, "quote_volume": 348.98499, "trades": 13, "taker_buy_volume": 4912.5, "taker_buy_quote": 327.60733}, {"ts": 1770539340000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 1753.4, "quote_volume": 116.93942, "trades": 4, "taker_buy_volume": 1753.4, "taker_buy_quote": 116.93942}, {"ts": 1770539400000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 628.8, "quote_volume": 41.82766, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539460000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 2611.7, "quote_volume": 173.71412, "trades": 9, "taker_buy_volume": 604.7, "taker_buy_quote": 40.23661}, {"ts": 1770539520000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 5991.2, "quote_volume": 399.58837, "trades": 5, "taker_buy_volume": 5991.2, "taker_buy_quote": 399.58837}, {"ts": 1770539580000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 8359.0, "quote_volume": 559.13229, "trades": 13, "taker_buy_volume": 6230.5, "taker_buy_quote": 416.75979}, {"ts": 1770539640000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 10918.3, "quote_volume": 731.10668, "trades": 17, "taker_buy_volume": 8839.2, "taker_buy_quote": 591.82644}, {"ts": 1770539700000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 727.8, "quote_volume": 48.7626, "trades": 6, "taker_buy_volume": 243.1, "taker_buy_quote": 16.2877}, {"ts": 1770539760000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1439.9, "quote_volume": 96.32931, "trades": 4, "taker_buy_volume": 1122.3, "taker_buy_quote": 75.08187}, {"ts": 1770539820000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 4089.1, "quote_volume": 273.90955, "trades": 10, "taker_buy_volume": 3688.6, "taker_buy_quote": 247.1161}, {"ts": 1770539880000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 1135.2, "quote_volume": 75.87189, "trades": 11, "taker_buy_volume": 607.1, "taker_buy_quote": 40.57466}, {"ts": 1770539940000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 405.9, "quote_volume": 27.15471, "trades": 4, "taker_buy_volume": 204.8, "taker_buy_quote": 13.70112}, {"ts": 1770540000000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 10997.1, "quote_volume": 734.60628, "trades": 23, "taker_buy_volume": 10792.9, "taker_buy_quote": 720.96572}, {"ts": 1770540060000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3786.3, "quote_volume": 252.92484, "trades": 9, "taker_buy_volume": 3625.1, "taker_buy_quote": 242.15668}, {"ts": 1770540120000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 6682.2, "quote_volume": 446.37096, "trades": 7, "taker_buy_volume": 1845.9, "taker_buy_quote": 123.30612}, {"ts": 1770540180000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1117.0, "quote_volume": 74.6156, "trades": 3, "taker_buy_volume": 1117.0, "taker_buy_quote": 74.6156}, {"ts": 1770540240000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 4275.5, "quote_volume": 285.6034, "trades": 4, "taker_buy_volume": 4275.5, "taker_buy_quote": 285.6034}, {"ts": 1770540300000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 10777.6, "quote_volume": 718.86592, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540360000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540420000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 5082.9, "quote_volume": 338.52114, "trades": 6, "taker_buy_volume": 4878.8, "taker_buy_quote": 324.92808}, {"ts": 1770540480000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 3560.4, "quote_volume": 237.51105, "trades": 6, "taker_buy_volume": 3360.0, "taker_buy_quote": 224.12433}, {"ts": 1770540540000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 7713.2, "quote_volume": 515.24176, "trades": 10, "taker_buy_volume": 3236.8, "taker_buy_quote": 216.21824}, {"ts": 1770540600000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3640.1, "quote_volume": 243.15868, "trades": 8, "taker_buy_volume": 205.0, "taker_buy_quote": 13.694}, {"ts": 1770540660000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 5288.7, "quote_volume": 353.28516, "trades": 7, "taker_buy_volume": 5127.5, "taker_buy_quote": 342.517}, {"ts": 1770540720000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 202.6, "quote_volume": 13.53368, "trades": 2, "taker_buy_volume": 202.6, "taker_buy_quote": 13.53368}, {"ts": 1770540780000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1501.6, "quote_volume": 100.45704, "trades": 1, "taker_buy_volume": 1501.6, "taker_buy_quote": 100.45704}, {"ts": 1770540840000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 733.0, "quote_volume": 49.0377, "trades": 7, "taker_buy_volume": 529.1, "taker_buy_quote": 35.39679}, {"ts": 1770540900000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 399.6, "quote_volume": 26.73324, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540960000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 202.2, "quote_volume": 13.52718, "trades": 2, "taker_buy_volume": 202.2, "taker_buy_quote": 13.52718}, {"ts": 1770541020000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541080000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 31142.9, "quote_volume": 2090.04571, "trades": 19, "taker_buy_volume": 21596.8, "taker_buy_quote": 1449.5024}, {"ts": 1770541140000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 437.7, "quote_volume": 29.36967, "trades": 5, "taker_buy_volume": 237.3, "taker_buy_quote": 15.92283}, {"ts": 1770541200000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 7317.4, "quote_volume": 490.2979, "trades": 15, "taker_buy_volume": 3844.3, "taker_buy_quote": 257.58827}, {"ts": 1770541260000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 239.7, "quote_volume": 16.08387, "trades": 2, "taker_buy_volume": 119.2, "taker_buy_quote": 7.99832}, {"ts": 1770541320000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 5022.5, "quote_volume": 336.51945, "trades": 10, "taker_buy_volume": 1402.6, "taker_buy_quote": 93.98615}, {"ts": 1770541380000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 14573.4, "quote_volume": 978.1907, "trades": 10, "taker_buy_volume": 11004.8, "taker_buy_quote": 738.43438}, {"ts": 1770541440000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541500000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 842.1, "quote_volume": 56.60547, "trades": 6, "taker_buy_volume": 285.3, "taker_buy_quote": 19.18851}, {"ts": 1770541560000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 230.9, "quote_volume": 15.53957, "trades": 2, "taker_buy_volume": 121.8, "taker_buy_quote": 8.19714}, {"ts": 1770541620000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 13100.4, "quote_volume": 884.67743, "trades": 14, "taker_buy_volume": 8812.7, "taker_buy_quote": 594.83642}, {"ts": 1770541680000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 22146.2, "quote_volume": 1494.2765, "trades": 14, "taker_buy_volume": 11644.5, "taker_buy_quote": 786.00375}, {"ts": 1770541740000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 28529.7, "quote_volume": 1925.75475, "trades": 12, "taker_buy_volume": 21281.9, "taker_buy_quote": 1436.52825}, {"ts": 1770541800000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 9341.2, "quote_volume": 630.531, "trades": 5, "taker_buy_volume": 6187.8, "taker_buy_quote": 417.6765}, {"ts": 1770541860000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 13774.9, "quote_volume": 929.80575, "trades": 13, "taker_buy_volume": 5349.8, "taker_buy_quote": 361.1115}, {"ts": 1770541920000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 13390.2, "quote_volume": 902.51191, "trades": 15, "taker_buy_volume": 9841.6, "taker_buy_quote": 663.33627}, {"ts": 1770541980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 22949.6, "quote_volume": 1549.098, "trades": 10, "taker_buy_volume": 16729.4, "taker_buy_quote": 1129.2345}, {"ts": 1770542040000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 5660.3, "quote_volume": 382.07025, "trades": 4, "taker_buy_volume": 124.9, "taker_buy_quote": 8.43075}, {"ts": 1770542100000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 361.7, "quote_volume": 24.39063, "trades": 3, "taker_buy_volume": 121.8, "taker_buy_quote": 8.20932}, {"ts": 1770542160000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542220000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 5162.3, "quote_volume": 348.41849, "trades": 8, "taker_buy_volume": 4919.6, "taker_buy_quote": 332.06051}, {"ts": 1770542280000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2549.1, "quote_volume": 171.80934, "trades": 6, "taker_buy_volume": 1693.1, "taker_buy_quote": 114.11494}, {"ts": 1770542340000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 597.3, "quote_volume": 40.28202, "trades": 5, "taker_buy_volume": 240.0, "taker_buy_quote": 16.2}, {"ts": 1770542400000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 36987.6, "quote_volume": 2492.20944, "trades": 83, "taker_buy_volume": 3518.6, "taker_buy_quote": 237.15364}, {"ts": 1770542460000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 124.2, "quote_volume": 8.37108, "trades": 1, "taker_buy_volume": 124.2, "taker_buy_quote": 8.37108}, {"ts": 1770542520000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542580000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542640000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542700000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3398.3, "quote_volume": 229.04542, "trades": 5, "taker_buy_volume": 121.7, "taker_buy_quote": 8.20258}, {"ts": 1770542760000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542820000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542880000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542940000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 840.5, "quote_volume": 56.6497, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543000000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 204.5, "quote_volume": 13.7833, "trades": 2, "taker_buy_volume": 204.5, "taker_buy_quote": 13.7833}, {"ts": 1770543060000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543120000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543180000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 202.0, "quote_volume": 13.6148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543240000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 24901.9, "quote_volume": 1673.42783, "trades": 20, "taker_buy_volume": 19001.4, "taker_buy_quote": 1276.89408}, {"ts": 1770543300000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 57887.8, "quote_volume": 3882.88879, "trades": 39, "taker_buy_volume": 11827.2, "taker_buy_quote": 793.39802}, {"ts": 1770543360000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3453.3, "quote_volume": 231.71643, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543420000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3278.2, "quote_volume": 219.6394, "trades": 3, "taker_buy_volume": 3155.1, "taker_buy_quote": 211.3917}, {"ts": 1770543480000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3151.4, "quote_volume": 211.45894, "trades": 2, "taker_buy_volume": 3151.4, "taker_buy_quote": 211.45894}, {"ts": 1770543540000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543600000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 5004.7, "quote_volume": 335.8388, "trades": 15, "taker_buy_volume": 4758.9, "taker_buy_quote": 319.34562}, {"ts": 1770543660000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 245.8, "quote_volume": 16.4686, "trades": 2, "taker_buy_volume": 122.8, "taker_buy_quote": 8.2276}, {"ts": 1770543720000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 120.4, "quote_volume": 8.0668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543780000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 6082.5, "quote_volume": 406.91925, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543840000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543900000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 13182.9, "quote_volume": 881.93601, "trades": 18, "taker_buy_volume": 6798.5, "taker_buy_quote": 454.81965}, {"ts": 1770543960000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544020000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 500.0, "quote_volume": 33.45, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 33.45}, {"ts": 1770544080000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 9608.4, "quote_volume": 642.80196, "trades": 5, "taker_buy_volume": 6450.9, "taker_buy_quote": 431.56521}, {"ts": 1770544140000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 5163.3, "quote_volume": 344.90844, "trades": 8, "taker_buy_volume": 204.5, "taker_buy_quote": 13.6606}, {"ts": 1770544200000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 202.0, "quote_volume": 13.4936, "trades": 2, "taker_buy_volume": 202.0, "taker_buy_quote": 13.4936}, {"ts": 1770544260000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 80.6, "quote_volume": 5.38408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544320000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 403.8, "quote_volume": 26.99378, "trades": 4, "taker_buy_volume": 403.8, "taker_buy_quote": 26.99378}, {"ts": 1770544380000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544440000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 200.4, "quote_volume": 13.4268, "trades": 2, "taker_buy_volume": 200.4, "taker_buy_quote": 13.4268}, {"ts": 1770544500000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 6116.9, "quote_volume": 409.8323, "trades": 11, "taker_buy_volume": 80.2, "taker_buy_quote": 5.3734}, {"ts": 1770544560000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 9282.6, "quote_volume": 621.9342, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544620000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544680000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 2047.5, "quote_volume": 136.97775, "trades": 6, "taker_buy_volume": 202.5, "taker_buy_quote": 13.54725}, {"ts": 1770544740000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3232.6, "quote_volume": 216.26094, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544800000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 1563.3, "quote_volume": 104.72108, "trades": 5, "taker_buy_volume": 1563.3, "taker_buy_quote": 104.72108}, {"ts": 1770544860000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 694.3, "quote_volume": 46.5181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544920000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 4423.7, "quote_volume": 296.3879, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544980000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545040000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3081.4, "quote_volume": 206.76194, "trades": 4, "taker_buy_volume": 119.2, "taker_buy_quote": 7.99832}, {"ts": 1770545100000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 7878.4, "quote_volume": 527.86492, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545160000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3109.6, "quote_volume": 208.3432, "trades": 8, "taker_buy_volume": 1891.8, "taker_buy_quote": 126.7506}, {"ts": 1770545220000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545280000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 6447.1, "quote_volume": 432.36922, "trades": 10, "taker_buy_volume": 2247.1, "taker_buy_quote": 150.79302}, {"ts": 1770545340000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 122.6, "quote_volume": 8.22646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545400000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 12147.7, "quote_volume": 816.8259, "trades": 9, "taker_buy_volume": 12027.5, "taker_buy_quote": 808.74846}, {"ts": 1770545460000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 120.6, "quote_volume": 8.10432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545520000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 119.5, "quote_volume": 8.01845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545580000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 9194.6, "quote_volume": 616.0382, "trades": 12, "taker_buy_volume": 7428.6, "taker_buy_quote": 497.7162}, {"ts": 1770545640000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 120.6, "quote_volume": 8.0802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545700000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 6466.2, "quote_volume": 433.2354, "trades": 7, "taker_buy_volume": 6466.2, "taker_buy_quote": 433.2354}, {"ts": 1770545760000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545820000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 401.4, "quote_volume": 26.8938, "trades": 4, "taker_buy_volume": 202.4, "taker_buy_quote": 13.5608}, {"ts": 1770545880000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3235.2, "quote_volume": 216.7584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545940000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546000000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3715.2, "quote_volume": 248.9184, "trades": 10, "taker_buy_volume": 401.4, "taker_buy_quote": 26.8938}, {"ts": 1770546060000, "open": 0.067, "high": 0.067, "low": 0.0667, "close": 0.0667, "volume": 9779.9, "quote_volume": 653.70475, "trades": 26, "taker_buy_volume": 2125.3, "taker_buy_quote": 141.79365}, {"ts": 1770546120000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 11870.3, "quote_volume": 789.88302, "trades": 33, "taker_buy_volume": 7528.1, "taker_buy_quote": 501.10666}, {"ts": 1770546180000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 10190.4, "quote_volume": 676.67075, "trades": 23, "taker_buy_volume": 6835.6, "taker_buy_quote": 453.89194}, {"ts": 1770546240000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3843.6, "quote_volume": 255.5994, "trades": 9, "taker_buy_volume": 405.9, "taker_buy_quote": 26.99235}, {"ts": 1770546300000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 7222.4, "quote_volume": 479.7859, "trades": 20, "taker_buy_volume": 2184.2, "taker_buy_quote": 145.20879}, {"ts": 1770546360000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2173.0, "quote_volume": 144.5045, "trades": 7, "taker_buy_volume": 328.8, "taker_buy_quote": 21.8652}, {"ts": 1770546420000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 485.4, "quote_volume": 32.30743, "trades": 5, "taker_buy_volume": 283.1, "taker_buy_quote": 18.83425}, {"ts": 1770546480000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 205.0, "quote_volume": 13.6325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546540000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1329.6, "quote_volume": 88.28544, "trades": 4, "taker_buy_volume": 1124.2, "taker_buy_quote": 74.64688}, {"ts": 1770546600000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 559.6, "quote_volume": 37.10148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546660000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546720000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546780000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 277.7, "quote_volume": 18.41151, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546840000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3271.2, "quote_volume": 216.88056, "trades": 6, "taker_buy_volume": 3271.2, "taker_buy_quote": 216.88056}, {"ts": 1770546900000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 5954.1, "quote_volume": 395.35224, "trades": 5, "taker_buy_volume": 5954.1, "taker_buy_quote": 395.35224}, {"ts": 1770546960000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 3729.5, "quote_volume": 248.37264, "trades": 3, "taker_buy_volume": 3729.5, "taker_buy_quote": 248.37264}, {"ts": 1770547020000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547080000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3609.0, "quote_volume": 240.3594, "trades": 4, "taker_buy_volume": 3609.0, "taker_buy_quote": 240.3594}, {"ts": 1770547140000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 15092.2, "quote_volume": 1005.2926, "trades": 13, "taker_buy_volume": 1641.2, "taker_buy_quote": 109.456}, {"ts": 1770547200000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 123.5, "quote_volume": 8.2251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547260000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547320000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547380000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547440000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 923.9, "quote_volume": 61.43935, "trades": 3, "taker_buy_volume": 119.1, "taker_buy_quote": 7.92015}, {"ts": 1770547500000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 9814.8, "quote_volume": 652.6842, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547560000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 5172.5, "quote_volume": 343.97125, "trades": 8, "taker_buy_volume": 5172.5, "taker_buy_quote": 343.97125}, {"ts": 1770547620000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1005.0, "quote_volume": 66.8325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547680000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 124.7, "quote_volume": 8.29255, "trades": 1, "taker_buy_volume": 124.7, "taker_buy_quote": 8.29255}, {"ts": 1770547740000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 123.6, "quote_volume": 8.23176, "trades": 1, "taker_buy_volume": 123.6, "taker_buy_quote": 8.23176}, {"ts": 1770547800000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547860000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 8917.9, "quote_volume": 595.70349, "trades": 8, "taker_buy_volume": 8797.1, "taker_buy_quote": 587.63405}, {"ts": 1770547920000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 246.1, "quote_volume": 16.41487, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547980000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548040000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 90.0, "quote_volume": 5.994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548100000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548160000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 120.8, "quote_volume": 8.04528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548220000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1993.8, "quote_volume": 132.78708, "trades": 4, "taker_buy_volume": 1993.8, "taker_buy_quote": 132.78708}, {"ts": 1770548280000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 119.3, "quote_volume": 7.94538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548340000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 9275.3, "quote_volume": 617.26594, "trades": 7, "taker_buy_volume": 124.9, "taker_buy_quote": 8.30585}, {"ts": 1770548400000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548460000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548520000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 8571.3, "quote_volume": 570.84858, "trades": 21, "taker_buy_volume": 6547.8, "taker_buy_quote": 436.08348}, {"ts": 1770548580000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 280.8, "quote_volume": 18.70128, "trades": 3, "taker_buy_volume": 280.8, "taker_buy_quote": 18.70128}, {"ts": 1770548640000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 5678.5, "quote_volume": 379.18769, "trades": 5, "taker_buy_volume": 4521.3, "taker_buy_quote": 302.00245}, {"ts": 1770548700000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2911.2, "quote_volume": 194.46816, "trades": 5, "taker_buy_volume": 2911.2, "taker_buy_quote": 194.46816}, {"ts": 1770548760000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 282.9, "quote_volume": 18.89772, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548820000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548880000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1846.0, "quote_volume": 123.3128, "trades": 3, "taker_buy_volume": 1846.0, "taker_buy_quote": 123.3128}, {"ts": 1770548940000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549000000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 284.3, "quote_volume": 18.97087, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549060000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 11456.5, "quote_volume": 764.14855, "trades": 4, "taker_buy_volume": 11456.5, "taker_buy_quote": 764.14855}, {"ts": 1770549120000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 4798.0, "quote_volume": 320.0266, "trades": 3, "taker_buy_volume": 1765.4, "taker_buy_quote": 117.75218}, {"ts": 1770549180000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549240000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1847.3, "quote_volume": 123.39964, "trades": 3, "taker_buy_volume": 1847.3, "taker_buy_quote": 123.39964}, {"ts": 1770549300000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 122.1, "quote_volume": 8.16849, "trades": 1, "taker_buy_volume": 122.1, "taker_buy_quote": 8.16849}, {"ts": 1770549360000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 451.1, "quote_volume": 30.2237, "trades": 2, "taker_buy_volume": 451.1, "taker_buy_quote": 30.2237}, {"ts": 1770549420000, "open": 0.0671, "high": 0.0674, "low": 0.0671, "close": 0.0673, "volume": 4302.3, "quote_volume": 289.81773, "trades": 20, "taker_buy_volume": 2706.4, "taker_buy_quote": 182.27363}, {"ts": 1770549480000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 121.7, "quote_volume": 8.17824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549540000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 9876.1, "quote_volume": 662.52454, "trades": 23, "taker_buy_volume": 3895.4, "taker_buy_quote": 261.38134}, {"ts": 1770549600000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 12558.4, "quote_volume": 842.66864, "trades": 19, "taker_buy_volume": 6059.2, "taker_buy_quote": 406.57232}, {"ts": 1770549660000, "open": 0.0671, "high": 0.0674, "low": 0.0671, "close": 0.0674, "volume": 15458.1, "quote_volume": 1038.86032, "trades": 16, "taker_buy_volume": 14717.5, "taker_buy_quote": 989.16606}, {"ts": 1770549720000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1319.4, "quote_volume": 88.79562, "trades": 2, "taker_buy_volume": 123.6, "taker_buy_quote": 8.31828}, {"ts": 1770549780000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 21202.5, "quote_volume": 1424.85315, "trades": 15, "taker_buy_volume": 11386.9, "taker_buy_quote": 765.24483}, {"ts": 1770549840000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 7177.1, "quote_volume": 482.31325, "trades": 6, "taker_buy_volume": 7177.1, "taker_buy_quote": 482.31325}, {"ts": 1770549900000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549960000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 5688.4, "quote_volume": 382.82932, "trades": 9, "taker_buy_volume": 451.2, "taker_buy_quote": 30.36576}, {"ts": 1770550020000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550080000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 569.0, "quote_volume": 38.3506, "trades": 2, "taker_buy_volume": 569.0, "taker_buy_quote": 38.3506}, {"ts": 1770550140000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550200000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 3077.6, "quote_volume": 207.42273, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550260000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 2090.9, "quote_volume": 141.08285, "trades": 8, "taker_buy_volume": 1892.4, "taker_buy_quote": 127.6841}, {"ts": 1770550320000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4682.1, "quote_volume": 316.04175, "trades": 12, "taker_buy_volume": 1448.9, "taker_buy_quote": 97.80075}, {"ts": 1770550380000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 17428.3, "quote_volume": 1178.1935, "trades": 16, "taker_buy_volume": 15124.0, "taker_buy_quote": 1022.40262}, {"ts": 1770550440000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 695.0, "quote_volume": 46.982, "trades": 4, "taker_buy_volume": 454.3, "taker_buy_quote": 30.71068}, {"ts": 1770550500000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 866.2, "quote_volume": 58.48078, "trades": 4, "taker_buy_volume": 745.2, "taker_buy_quote": 50.31328}, {"ts": 1770550560000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3603.0, "quote_volume": 243.2025, "trades": 5, "taker_buy_volume": 3484.2, "taker_buy_quote": 235.1835}, {"ts": 1770550620000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 572.7, "quote_volume": 38.65725, "trades": 3, "taker_buy_volume": 448.9, "taker_buy_quote": 30.30075}, {"ts": 1770550680000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3603.3, "quote_volume": 243.22275, "trades": 5, "taker_buy_volume": 3483.3, "taker_buy_quote": 235.12275}, {"ts": 1770550740000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 240.2, "quote_volume": 16.23752, "trades": 2, "taker_buy_volume": 240.2, "taker_buy_quote": 16.23752}, {"ts": 1770550800000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 701.5, "quote_volume": 47.35125, "trades": 5, "taker_buy_volume": 454.2, "taker_buy_quote": 30.6585}, {"ts": 1770550860000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550920000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 453.6, "quote_volume": 30.618, "trades": 2, "taker_buy_volume": 453.6, "taker_buy_quote": 30.618}, {"ts": 1770550980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 11261.2, "quote_volume": 760.131, "trades": 16, "taker_buy_volume": 3156.7, "taker_buy_quote": 213.07725}, {"ts": 1770551040000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 25745.9, "quote_volume": 1737.84825, "trades": 5, "taker_buy_volume": 25745.9, "taker_buy_quote": 1737.84825}, {"ts": 1770551100000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551160000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551220000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3879.6, "quote_volume": 262.26096, "trades": 8, "taker_buy_volume": 324.1, "taker_buy_quote": 21.90916}, {"ts": 1770551340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551400000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 33907.6, "quote_volume": 2295.16396, "trades": 28, "taker_buy_volume": 33264.2, "taker_buy_quote": 2251.62608}, {"ts": 1770551460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 11477.8, "quote_volume": 777.04706, "trades": 28, "taker_buy_volume": 8043.2, "taker_buy_quote": 544.52464}, {"ts": 1770551520000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 6632.4, "quote_volume": 448.53492, "trades": 10, "taker_buy_volume": 1846.8, "taker_buy_quote": 125.02836}, {"ts": 1770551580000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551640000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 13541.4, "quote_volume": 913.66976, "trades": 14, "taker_buy_volume": 2493.9, "taker_buy_quote": 168.51351}, {"ts": 1770551700000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 27396.8, "quote_volume": 1849.284, "trades": 15, "taker_buy_volume": 22779.1, "taker_buy_quote": 1537.58925}, {"ts": 1770551760000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551820000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551880000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551940000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552000000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552060000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552120000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 495.7, "quote_volume": 33.39482, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552180000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 15181.6, "quote_volume": 1023.23984, "trades": 6, "taker_buy_volume": 15181.6, "taker_buy_quote": 1023.23984}, {"ts": 1770552240000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 203.7, "quote_volume": 13.74975, "trades": 2, "taker_buy_volume": 203.7, "taker_buy_quote": 13.74975}, {"ts": 1770552300000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552360000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 203.5, "quote_volume": 13.73625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 201.1, "quote_volume": 13.57425, "trades": 2, "taker_buy_volume": 201.1, "taker_buy_quote": 13.57425}, {"ts": 1770552480000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552540000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552600000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552660000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 404.9, "quote_volume": 27.33075, "trades": 4, "taker_buy_volume": 204.1, "taker_buy_quote": 13.77675}, {"ts": 1770552720000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3231.2, "quote_volume": 218.106, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552780000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552840000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552900000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552960000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553020000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 7280.9, "quote_volume": 490.73266, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553080000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553140000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 199.3, "quote_volume": 13.43282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553200000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 459.6, "quote_volume": 30.97704, "trades": 3, "taker_buy_volume": 459.6, "taker_buy_quote": 30.97704}, {"ts": 1770553260000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1447.1, "quote_volume": 97.67925, "trades": 5, "taker_buy_volume": 1248.4, "taker_buy_quote": 84.267}, {"ts": 1770553320000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 201.7, "quote_volume": 13.59458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553380000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553440000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553500000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553560000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553620000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553680000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 201.0, "quote_volume": 13.5675, "trades": 2, "taker_buy_volume": 201.0, "taker_buy_quote": 13.5675}, {"ts": 1770553740000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 670.4, "quote_volume": 45.27853, "trades": 5, "taker_buy_volume": 468.4, "taker_buy_quote": 31.64353}, {"ts": 1770553800000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553860000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553920000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4873.5, "quote_volume": 328.96125, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554040000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 121.2, "quote_volume": 8.16888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554100000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1737.0, "quote_volume": 116.9001, "trades": 11, "taker_buy_volume": 200.7, "taker_buy_quote": 13.50711}, {"ts": 1770554160000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 4879.2, "quote_volume": 328.85808, "trades": 4, "taker_buy_volume": 4879.2, "taker_buy_quote": 328.85808}, {"ts": 1770554220000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4341.0, "quote_volume": 293.0175, "trades": 10, "taker_buy_volume": 401.2, "taker_buy_quote": 27.081}, {"ts": 1770554280000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 2337.8, "quote_volume": 157.79224, "trades": 16, "taker_buy_volume": 201.4, "taker_buy_quote": 13.5945}, {"ts": 1770554340000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554400000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1359.3, "quote_volume": 91.61682, "trades": 5, "taker_buy_volume": 1160.0, "taker_buy_quote": 78.184}, {"ts": 1770554460000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 6552.2, "quote_volume": 441.10605, "trades": 8, "taker_buy_volume": 243.7, "taker_buy_quote": 16.40101}, {"ts": 1770554520000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 124.2, "quote_volume": 8.35866, "trades": 1, "taker_buy_volume": 124.2, "taker_buy_quote": 8.35866}, {"ts": 1770554580000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 122.8, "quote_volume": 8.26444, "trades": 1, "taker_buy_volume": 122.8, "taker_buy_quote": 8.26444}, {"ts": 1770554640000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554700000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554760000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 274.6, "quote_volume": 18.48058, "trades": 2, "taker_buy_volume": 122.7, "taker_buy_quote": 8.25771}, {"ts": 1770554820000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 1883.9, "quote_volume": 127.15103, "trades": 3, "taker_buy_volume": 1883.9, "taker_buy_quote": 127.15103}, {"ts": 1770554880000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 10738.4, "quote_volume": 723.78027, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554940000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 242.4, "quote_volume": 16.33776, "trades": 2, "taker_buy_volume": 121.1, "taker_buy_quote": 8.16214}, {"ts": 1770555000000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1578.0, "quote_volume": 106.3572, "trades": 4, "taker_buy_volume": 122.0, "taker_buy_quote": 8.2228}, {"ts": 1770555060000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 122.6, "quote_volume": 8.25098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555120000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555180000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555240000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555300000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555360000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555420000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 5885.7, "quote_volume": 396.10761, "trades": 6, "taker_buy_volume": 5885.7, "taker_buy_quote": 396.10761}, {"ts": 1770555480000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555540000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 18560.1, "quote_volume": 1249.09473, "trades": 23, "taker_buy_volume": 16917.6, "taker_buy_quote": 1138.55448}, {"ts": 1770555600000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 261.5, "quote_volume": 17.59895, "trades": 3, "taker_buy_volume": 261.5, "taker_buy_quote": 17.59895}, {"ts": 1770555660000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555720000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 26580.8, "quote_volume": 1787.35851, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555780000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 11304.5, "quote_volume": 758.54683, "trades": 9, "taker_buy_volume": 5680.6, "taker_buy_quote": 381.18314}, {"ts": 1770555840000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 4874.0, "quote_volume": 327.0454, "trades": 4, "taker_buy_volume": 4794.1, "taker_buy_quote": 321.68411}, {"ts": 1770555900000, "open": 0.0671, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 76805.5, "quote_volume": 5140.91607, "trades": 86, "taker_buy_volume": 10920.9, "taker_buy_quote": 730.93398}, {"ts": 1770555960000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 130.0, "quote_volume": 8.71, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556020000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 5103.7, "quote_volume": 341.9479, "trades": 18, "taker_buy_volume": 1827.2, "taker_buy_quote": 122.4224}, {"ts": 1770556080000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 5400.0, "quote_volume": 361.43637, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556140000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556200000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 5576.3, "quote_volume": 373.6121, "trades": 9, "taker_buy_volume": 2136.2, "taker_buy_quote": 143.1254}, {"ts": 1770556260000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556320000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 4290.3, "quote_volume": 287.02107, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556380000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556440000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556500000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 527.7, "quote_volume": 35.30313, "trades": 5, "taker_buy_volume": 120.8, "taker_buy_quote": 8.08152}, {"ts": 1770556560000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556620000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 22517.3, "quote_volume": 1506.40737, "trades": 16, "taker_buy_volume": 17723.4, "taker_buy_quote": 1185.69546}, {"ts": 1770556680000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556740000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 5002.7, "quote_volume": 335.1809, "trades": 5, "taker_buy_volume": 1846.5, "taker_buy_quote": 123.7155}, {"ts": 1770556800000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556860000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556920000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 179.6, "quote_volume": 12.0332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556980000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2207.2, "quote_volume": 148.10312, "trades": 8, "taker_buy_volume": 2207.2, "taker_buy_quote": 148.10312}, {"ts": 1770557040000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1615.5, "quote_volume": 108.5616, "trades": 2, "taker_buy_volume": 1615.5, "taker_buy_quote": 108.5616}, {"ts": 1770557100000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3157.1, "quote_volume": 212.15712, "trades": 3, "taker_buy_volume": 124.5, "taker_buy_quote": 8.3664}, {"ts": 1770557160000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3399.4, "quote_volume": 228.09974, "trades": 5, "taker_buy_volume": 119.3, "taker_buy_quote": 8.00503}, {"ts": 1770557220000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557280000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1527.5, "quote_volume": 102.648, "trades": 12, "taker_buy_volume": 1527.5, "taker_buy_quote": 102.648}, {"ts": 1770557340000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 12989.7, "quote_volume": 871.78524, "trades": 19, "taker_buy_volume": 6913.6, "taker_buy_quote": 464.07893}, {"ts": 1770557400000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1159.9, "quote_volume": 78.06127, "trades": 1, "taker_buy_volume": 1159.9, "taker_buy_quote": 78.06127}, {"ts": 1770557460000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557520000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1160.0, "quote_volume": 77.952, "trades": 2, "taker_buy_volume": 1160.0, "taker_buy_quote": 77.952}, {"ts": 1770557580000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1628.8, "quote_volume": 109.45536, "trades": 4, "taker_buy_volume": 121.5, "taker_buy_quote": 8.1648}, {"ts": 1770557640000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 2619.1, "quote_volume": 176.00352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557700000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1273.1, "quote_volume": 85.55232, "trades": 9, "taker_buy_volume": 779.7, "taker_buy_quote": 52.39584}, {"ts": 1770557760000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557820000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3317.3, "quote_volume": 222.92256, "trades": 4, "taker_buy_volume": 204.6, "taker_buy_quote": 13.74912}, {"ts": 1770557880000, "open": 0.0671, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 131033.3, "quote_volume": 8780.87811, "trades": 135, "taker_buy_volume": 64978.0, "taker_buy_quote": 4355.32998}, {"ts": 1770557940000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558000000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2329.7, "quote_volume": 156.32287, "trades": 8, "taker_buy_volume": 2205.7, "taker_buy_quote": 148.00247}, {"ts": 1770558060000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1644.9, "quote_volume": 110.53728, "trades": 8, "taker_buy_volume": 202.0, "taker_buy_quote": 13.5744}, {"ts": 1770558120000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558180000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 13821.7, "quote_volume": 927.43607, "trades": 20, "taker_buy_volume": 7177.7, "taker_buy_quote": 481.62367}, {"ts": 1770558240000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 202.4, "quote_volume": 13.58104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558300000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 16408.1, "quote_volume": 1100.17397, "trades": 15, "taker_buy_volume": 16205.0, "taker_buy_quote": 1086.54596}, {"ts": 1770558360000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 7225.8, "quote_volume": 485.5795, "trades": 10, "taker_buy_volume": 5142.4, "taker_buy_quote": 345.78336}, {"ts": 1770558420000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 8798.1, "quote_volume": 590.4445, "trades": 22, "taker_buy_volume": 2722.6, "taker_buy_quote": 182.77845}, {"ts": 1770558480000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1763.0, "quote_volume": 118.2973, "trades": 8, "taker_buy_volume": 1563.6, "taker_buy_quote": 104.91756}, {"ts": 1770558540000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 4947.8, "quote_volume": 332.49216, "trades": 4, "taker_buy_volume": 4947.8, "taker_buy_quote": 332.49216}, {"ts": 1770558600000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558660000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1923.4, "quote_volume": 129.25248, "trades": 4, "taker_buy_volume": 200.8, "taker_buy_quote": 13.49376}, {"ts": 1770558720000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 6151.6, "quote_volume": 413.98234, "trades": 8, "taker_buy_volume": 4892.4, "taker_buy_quote": 329.23818}, {"ts": 1770558780000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558840000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558900000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558960000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 3900.4, "quote_volume": 262.49692, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559020000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 198.8, "quote_volume": 13.37924, "trades": 2, "taker_buy_volume": 198.8, "taker_buy_quote": 13.37924}, {"ts": 1770559080000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559140000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559200000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3930.0, "quote_volume": 264.882, "trades": 8, "taker_buy_volume": 3434.3, "taker_buy_quote": 231.47182}, {"ts": 1770559260000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559320000, "open": 0.0674, "high": 0.0677, "low": 0.0674, "close": 0.0676, "volume": 11890.7, "quote_volume": 803.24175, "trades": 18, "taker_buy_volume": 7333.9, "taker_buy_quote": 495.6703}, {"ts": 1770559380000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 203.3, "quote_volume": 13.74308, "trades": 2, "taker_buy_volume": 203.3, "taker_buy_quote": 13.74308}, {"ts": 1770559440000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 6445.7, "quote_volume": 435.56021, "trades": 9, "taker_buy_volume": 124.6, "taker_buy_quote": 8.4105}, {"ts": 1770559500000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559560000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559620000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559680000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 17662.0, "quote_volume": 1194.46204, "trades": 16, "taker_buy_volume": 14807.2, "taker_buy_quote": 1001.47756}, {"ts": 1770559740000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559800000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 4953.6, "quote_volume": 334.86336, "trades": 5, "taker_buy_volume": 1841.5, "taker_buy_quote": 124.4854}, {"ts": 1770559860000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559920000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3716.1, "quote_volume": 251.20836, "trades": 11, "taker_buy_volume": 1962.6, "taker_buy_quote": 132.67176}, {"ts": 1770559980000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 79.5, "quote_volume": 5.3742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560040000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560100000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 654.1, "quote_volume": 44.18456, "trades": 2, "taker_buy_volume": 328.1, "taker_buy_quote": 22.17956}, {"ts": 1770560160000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560220000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560280000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 11034.5, "quote_volume": 744.58514, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560340000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560400000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 6690.9, "quote_volume": 450.43441, "trades": 15, "taker_buy_volume": 1295.4, "taker_buy_quote": 87.24522}, {"ts": 1770560460000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1016.1, "quote_volume": 68.38353, "trades": 5, "taker_buy_volume": 891.6, "taker_buy_quote": 60.00468}, {"ts": 1770560520000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560580000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560640000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560700000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 15485.4, "quote_volume": 1043.71596, "trades": 20, "taker_buy_volume": 11828.5, "taker_buy_quote": 797.2409}, {"ts": 1770560760000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560820000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560880000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 11627.5, "quote_volume": 782.53075, "trades": 12, "taker_buy_volume": 6346.3, "taker_buy_quote": 427.10599}, {"ts": 1770560940000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561000000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 22875.6, "quote_volume": 1541.81544, "trades": 31, "taker_buy_volume": 3356.5, "taker_buy_quote": 226.2281}, {"ts": 1770561060000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 124.4, "quote_volume": 8.397, "trades": 1, "taker_buy_volume": 124.4, "taker_buy_quote": 8.397}, {"ts": 1770561120000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 40493.9, "quote_volume": 2740.99738, "trades": 25, "taker_buy_volume": 31824.3, "taker_buy_quote": 2154.32887}, {"ts": 1770561180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 30003.3, "quote_volume": 2028.22308, "trades": 65, "taker_buy_volume": 7950.3, "taker_buy_quote": 537.44028}, {"ts": 1770561240000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3275.4, "quote_volume": 221.41704, "trades": 3, "taker_buy_volume": 3275.4, "taker_buy_quote": 221.41704}, {"ts": 1770561300000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561360000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 5511.3, "quote_volume": 372.56388, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561420000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 4133.4, "quote_volume": 279.40862, "trades": 5, "taker_buy_volume": 4041.2, "taker_buy_quote": 273.18512}, {"ts": 1770561480000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1305.4, "quote_volume": 88.24504, "trades": 2, "taker_buy_volume": 1305.4, "taker_buy_quote": 88.24504}, {"ts": 1770561600000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1901.1, "quote_volume": 128.32425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561660000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 21930.2, "quote_volume": 1478.84824, "trades": 15, "taker_buy_volume": 6930.8, "taker_buy_quote": 467.13592}, {"ts": 1770561720000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 123.6, "quote_volume": 8.33064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561780000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3154.3, "quote_volume": 212.59982, "trades": 2, "taker_buy_volume": 3154.3, "taker_buy_quote": 212.59982}, {"ts": 1770561840000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561900000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3316.1, "quote_volume": 223.83675, "trades": 4, "taker_buy_volume": 3316.1, "taker_buy_quote": 223.83675}, {"ts": 1770561960000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562020000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562080000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562140000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562200000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562260000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 16153.8, "quote_volume": 1092.69406, "trades": 11, "taker_buy_volume": 16153.8, "taker_buy_quote": 1092.69406}, {"ts": 1770562320000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562380000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1722.0, "quote_volume": 116.4072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562440000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3477.2, "quote_volume": 235.05872, "trades": 8, "taker_buy_volume": 3397.7, "taker_buy_quote": 229.68452}, {"ts": 1770562500000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 87164.6, "quote_volume": 5880.95352, "trades": 62, "taker_buy_volume": 19115.9, "taker_buy_quote": 1288.83846}, {"ts": 1770562560000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3235.6, "quote_volume": 218.07944, "trades": 3, "taker_buy_volume": 121.3, "taker_buy_quote": 8.17562}, {"ts": 1770562620000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 3632.8, "quote_volume": 244.77564, "trades": 4, "taker_buy_volume": 2882.0, "taker_buy_quote": 194.2468}, {"ts": 1770562680000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562740000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2019.4, "quote_volume": 136.10756, "trades": 3, "taker_buy_volume": 2019.4, "taker_buy_quote": 136.10756}, {"ts": 1770562800000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 89.0, "quote_volume": 5.9986, "trades": 1, "taker_buy_volume": 89.0, "taker_buy_quote": 5.9986}, {"ts": 1770562860000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 6386.2, "quote_volume": 430.42988, "trades": 5, "taker_buy_volume": 120.6, "taker_buy_quote": 8.12844}, {"ts": 1770562920000, "open": 0.0673, "high": 0.0674, "low": 0.0671, "close": 0.0674, "volume": 79926.6, "quote_volume": 5375.107, "trades": 25, "taker_buy_volume": 24162.5, "taker_buy_quote": 1624.48975}, {"ts": 1770562980000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563040000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 240.2, "quote_volume": 16.16546, "trades": 2, "taker_buy_volume": 119.7, "taker_buy_quote": 8.05581}, {"ts": 1770563100000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563160000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 3032.6, "quote_volume": 204.09398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563220000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 239.2, "quote_volume": 16.09816, "trades": 2, "taker_buy_volume": 239.2, "taker_buy_quote": 16.09816}, {"ts": 1770563280000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 30371.7, "quote_volume": 2047.05258, "trades": 13, "taker_buy_volume": 30371.7, "taker_buy_quote": 2047.05258}, {"ts": 1770563340000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 103.5, "quote_volume": 6.96555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563400000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 30644.5, "quote_volume": 2067.40089, "trades": 35, "taker_buy_volume": 26272.5, "taker_buy_quote": 1772.71604}, {"ts": 1770563460000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 6115.9, "quote_volume": 412.21166, "trades": 21, "taker_buy_volume": 600.1, "taker_buy_quote": 40.44674}, {"ts": 1770563520000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563580000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 5960.6, "quote_volume": 400.56435, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563640000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563700000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563760000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 85063.1, "quote_volume": 5711.67708, "trades": 72, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563820000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 14571.8, "quote_volume": 977.76778, "trades": 26, "taker_buy_volume": 14571.8, "taker_buy_quote": 977.76778}, {"ts": 1770563880000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 121.6, "quote_volume": 8.15936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563940000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 7528.7, "quote_volume": 505.17577, "trades": 4, "taker_buy_volume": 7528.7, "taker_buy_quote": 505.17577}, {"ts": 1770564000000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 14733.0, "quote_volume": 990.0576, "trades": 6, "taker_buy_volume": 11700.4, "taker_buy_quote": 786.26688}, {"ts": 1770564060000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564120000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2249.1, "quote_volume": 150.91461, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564180000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 683.5, "quote_volume": 45.73822, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564240000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 10277.2, "quote_volume": 687.54468, "trades": 11, "taker_buy_volume": 5240.9, "taker_buy_quote": 350.61621}, {"ts": 1770564300000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 6820.5, "quote_volume": 456.29145, "trades": 9, "taker_buy_volume": 6581.4, "taker_buy_quote": 440.29566}, {"ts": 1770564360000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 13120.7, "quote_volume": 875.72068, "trades": 29, "taker_buy_volume": 5223.2, "taker_buy_quote": 348.38744}, {"ts": 1770564420000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 42584.4, "quote_volume": 2837.66634, "trades": 37, "taker_buy_volume": 13510.3, "taker_buy_quote": 901.12894}, {"ts": 1770564480000, "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 56527.5, "quote_volume": 3764.02965, "trades": 33, "taker_buy_volume": 14201.2, "taker_buy_quote": 946.88521}, {"ts": 1770564540000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 19913.0, "quote_volume": 1327.46597, "trades": 15, "taker_buy_volume": 18753.0, "taker_buy_quote": 1250.09397}, {"ts": 1770564600000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 12698.4, "quote_volume": 845.71344, "trades": 21, "taker_buy_volume": 12372.1, "taker_buy_quote": 823.98186}, {"ts": 1770564660000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 10306.2, "quote_volume": 685.68575, "trades": 10, "taker_buy_volume": 1371.8, "taker_buy_quote": 91.2247}, {"ts": 1770564720000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 6399.4, "quote_volume": 426.20004, "trades": 4, "taker_buy_volume": 6399.4, "taker_buy_quote": 426.20004}, {"ts": 1770564780000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1073.9, "quote_volume": 71.52174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564840000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 2473.9, "quote_volume": 164.55474, "trades": 13, "taker_buy_volume": 563.1, "taker_buy_quote": 37.46622}, {"ts": 1770564900000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3639.2, "quote_volume": 242.0068, "trades": 7, "taker_buy_volume": 203.3, "taker_buy_quote": 13.51945}, {"ts": 1770564960000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565020000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2889.7, "quote_volume": 191.87608, "trades": 6, "taker_buy_volume": 2766.4, "taker_buy_quote": 183.68896}, {"ts": 1770565080000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 309.2, "quote_volume": 20.53088, "trades": 3, "taker_buy_volume": 205.0, "taker_buy_quote": 13.612}, {"ts": 1770565140000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 6405.7, "quote_volume": 425.97905, "trades": 3, "taker_buy_volume": 6405.7, "taker_buy_quote": 425.97905}, {"ts": 1770565200000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2451.1, "quote_volume": 162.99815, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565260000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 408.8, "quote_volume": 27.1852, "trades": 4, "taker_buy_volume": 204.7, "taker_buy_quote": 13.61255}, {"ts": 1770565320000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565380000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 22082.3, "quote_volume": 1466.26472, "trades": 22, "taker_buy_volume": 8819.1, "taker_buy_quote": 585.58824}, {"ts": 1770565440000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565500000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2250.4, "quote_volume": 149.42656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565560000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 14145.0, "quote_volume": 939.228, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565620000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565680000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565740000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 9119.3, "quote_volume": 605.50586, "trades": 21, "taker_buy_volume": 4394.7, "taker_buy_quote": 291.80808}, {"ts": 1770565800000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565860000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 121677.0, "quote_volume": 8046.59339, "trades": 42, "taker_buy_volume": 19118.2, "taker_buy_quote": 1264.07849}, {"ts": 1770565920000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 6054.5, "quote_volume": 400.20245, "trades": 11, "taker_buy_volume": 4330.8, "taker_buy_quote": 286.26588}, {"ts": 1770565980000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 204.7, "quote_volume": 13.53067, "trades": 2, "taker_buy_volume": 204.7, "taker_buy_quote": 13.53067}, {"ts": 1770566040000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566100000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 13890.2, "quote_volume": 919.53124, "trades": 10, "taker_buy_volume": 13890.2, "taker_buy_quote": 919.53124}, {"ts": 1770566160000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566220000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1489.7, "quote_volume": 98.61814, "trades": 7, "taker_buy_volume": 582.9, "taker_buy_quote": 38.58798}, {"ts": 1770566280000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2466.7, "quote_volume": 163.29554, "trades": 6, "taker_buy_volume": 2346.5, "taker_buy_quote": 155.3383}, {"ts": 1770566340000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 481.1, "quote_volume": 31.82889, "trades": 5, "taker_buy_volume": 200.5, "taker_buy_quote": 13.2731}, {"ts": 1770566400000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566460000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 4960.1, "quote_volume": 328.35862, "trades": 5, "taker_buy_volume": 1846.2, "taker_buy_quote": 122.21844}, {"ts": 1770566520000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 357.9, "quote_volume": 23.68544, "trades": 4, "taker_buy_volume": 201.2, "taker_buy_quote": 13.31944}, {"ts": 1770566580000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3436.2, "quote_volume": 227.82006, "trades": 3, "taker_buy_volume": 3436.2, "taker_buy_quote": 227.82006}, {"ts": 1770566640000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566700000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 7213.9, "quote_volume": 479.00296, "trades": 21, "taker_buy_volume": 4057.3, "taker_buy_quote": 269.40472}, {"ts": 1770566760000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566820000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 3623.0, "quote_volume": 239.8549, "trades": 4, "taker_buy_volume": 123.0, "taker_buy_quote": 8.1549}, {"ts": 1770566880000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566940000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 11853.2, "quote_volume": 785.86716, "trades": 11, "taker_buy_volume": 8700.5, "taker_buy_quote": 576.84315}, {"ts": 1770567000000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567060000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 120.5, "quote_volume": 7.9771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567120000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1462.2, "quote_volume": 96.79764, "trades": 7, "taker_buy_volume": 1462.2, "taker_buy_quote": 96.79764}, {"ts": 1770567180000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3409.2, "quote_volume": 225.68904, "trades": 5, "taker_buy_volume": 3409.2, "taker_buy_quote": 225.68904}, {"ts": 1770567240000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 10571.3, "quote_volume": 698.76293, "trades": 12, "taker_buy_volume": 10571.3, "taker_buy_quote": 698.76293}, {"ts": 1770567300000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 246.1, "quote_volume": 16.26721, "trades": 2, "taker_buy_volume": 246.1, "taker_buy_quote": 16.26721}, {"ts": 1770567360000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 243.4, "quote_volume": 16.08874, "trades": 2, "taker_buy_volume": 123.4, "taker_buy_quote": 8.15674}, {"ts": 1770567420000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 123.5, "quote_volume": 8.16335, "trades": 1, "taker_buy_volume": 123.5, "taker_buy_quote": 8.16335}, {"ts": 1770567480000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567540000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 408.4, "quote_volume": 27.03608, "trades": 4, "taker_buy_volume": 327.1, "taker_buy_quote": 21.65402}, {"ts": 1770567600000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567660000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567720000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 1829.8, "quote_volume": 121.00791, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567780000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567840000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2796.3, "quote_volume": 184.83543, "trades": 12, "taker_buy_volume": 2234.7, "taker_buy_quote": 147.71367}, {"ts": 1770567900000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 4392.6, "quote_volume": 290.35086, "trades": 10, "taker_buy_volume": 4392.6, "taker_buy_quote": 290.35086}, {"ts": 1770567960000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568020000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568080000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568140000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568200000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568260000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 4799.7, "quote_volume": 316.7802, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568320000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 6642.9, "quote_volume": 437.76711, "trades": 5, "taker_buy_volume": 942.7, "taker_buy_quote": 62.12393}, {"ts": 1770568380000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568440000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568500000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 7420.1, "quote_volume": 488.98459, "trades": 5, "taker_buy_volume": 1801.3, "taker_buy_quote": 118.70567}, {"ts": 1770568560000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 11000.0, "quote_volume": 723.8, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568620000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 7613.8, "quote_volume": 500.22666, "trades": 15, "taker_buy_volume": 7613.8, "taker_buy_quote": 500.22666}, {"ts": 1770568680000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 7500.6, "quote_volume": 492.03936, "trades": 12, "taker_buy_volume": 3054.7, "taker_buy_quote": 200.38832}, {"ts": 1770568740000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 9395.6, "quote_volume": 616.35136, "trades": 14, "taker_buy_volume": 9069.6, "taker_buy_quote": 594.96576}, {"ts": 1770568800000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 16388.9, "quote_volume": 1073.47295, "trades": 14, "taker_buy_volume": 2884.6, "taker_buy_quote": 188.9413}, {"ts": 1770568860000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0655, "volume": 13124.8, "quote_volume": 861.63049, "trades": 16, "taker_buy_volume": 12211.4, "taker_buy_quote": 801.74045}, {"ts": 1770568920000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 20881.9, "quote_volume": 1367.76445, "trades": 14, "taker_buy_volume": 14555.9, "taker_buy_quote": 953.41145}, {"ts": 1770568980000, "open": 0.0656, "high": 0.0657, "low": 0.0654, "close": 0.0657, "volume": 71888.6, "quote_volume": 4710.52588, "trades": 64, "taker_buy_volume": 49142.6, "taker_buy_quote": 3220.85008}, {"ts": 1770569040000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 1823.6, "quote_volume": 119.64587, "trades": 4, "taker_buy_volume": 1823.6, "taker_buy_quote": 119.64587}, {"ts": 1770569100000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 5959.5, "quote_volume": 390.9432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569160000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 17497.4, "quote_volume": 1146.41939, "trades": 13, "taker_buy_volume": 4919.8, "taker_buy_quote": 322.27137}, {"ts": 1770569220000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 18891.0, "quote_volume": 1237.87888, "trades": 14, "taker_buy_volume": 251.2, "taker_buy_quote": 16.47872}, {"ts": 1770569280000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 14755.5, "quote_volume": 965.78229, "trades": 15, "taker_buy_volume": 5922.7, "taker_buy_quote": 387.69745}, {"ts": 1770569340000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 11816.0, "quote_volume": 770.28329, "trades": 14, "taker_buy_volume": 243.8, "taker_buy_quote": 15.90766}, {"ts": 1770569400000, "open": 0.0652, "high": 0.0653, "low": 0.065, "close": 0.065, "volume": 37886.9, "quote_volume": 2467.34245, "trades": 30, "taker_buy_volume": 13643.3, "taker_buy_quote": 889.59176}, {"ts": 1770569460000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 27367.6, "quote_volume": 1777.67749, "trades": 13, "taker_buy_volume": 16145.2, "taker_buy_quote": 1048.3981}, {"ts": 1770569520000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2128.7, "quote_volume": 138.3655, "trades": 5, "taker_buy_volume": 246.7, "taker_buy_quote": 16.0355}, {"ts": 1770569580000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 369.1, "quote_volume": 23.9915, "trades": 3, "taker_buy_volume": 124.0, "taker_buy_quote": 8.06}, {"ts": 1770569640000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 3645.5, "quote_volume": 236.92104, "trades": 6, "taker_buy_volume": 366.0, "taker_buy_quote": 23.76575}, {"ts": 1770569700000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 245.8, "quote_volume": 15.977, "trades": 2, "taker_buy_volume": 245.8, "taker_buy_quote": 15.977}, {"ts": 1770569760000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 2110.6, "quote_volume": 137.27071, "trades": 9, "taker_buy_volume": 408.7, "taker_buy_quote": 26.60637}, {"ts": 1770569820000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569880000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 204.6, "quote_volume": 13.299, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569940000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 4385.4, "quote_volume": 285.051, "trades": 5, "taker_buy_volume": 3237.8, "taker_buy_quote": 210.457}, {"ts": 1770570000000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 767.3, "quote_volume": 50.00752, "trades": 5, "taker_buy_volume": 767.3, "taker_buy_quote": 50.00752}, {"ts": 1770570060000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1654.3, "quote_volume": 107.86036, "trades": 7, "taker_buy_volume": 329.0, "taker_buy_quote": 21.4508}, {"ts": 1770570120000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 329.5, "quote_volume": 21.51635, "trades": 3, "taker_buy_volume": 207.5, "taker_buy_quote": 13.54975}, {"ts": 1770570180000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 13860.5, "quote_volume": 905.98907, "trades": 18, "taker_buy_volume": 11808.9, "taker_buy_quote": 771.81443}, {"ts": 1770570240000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 324.6, "quote_volume": 21.22884, "trades": 3, "taker_buy_volume": 204.0, "taker_buy_quote": 13.3416}, {"ts": 1770570300000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 8450.1, "quote_volume": 552.63654, "trades": 10, "taker_buy_volume": 8119.1, "taker_buy_quote": 530.98914}, {"ts": 1770570360000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 321.5, "quote_volume": 21.0261, "trades": 3, "taker_buy_volume": 201.3, "taker_buy_quote": 13.16502}, {"ts": 1770570420000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3356.4, "quote_volume": 219.50856, "trades": 4, "taker_buy_volume": 3235.8, "taker_buy_quote": 211.62132}, {"ts": 1770570480000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570540000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 4882.3, "quote_volume": 319.79065, "trades": 4, "taker_buy_volume": 4882.3, "taker_buy_quote": 319.79065}, {"ts": 1770570600000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1955.0, "quote_volume": 128.0525, "trades": 5, "taker_buy_volume": 1753.5, "taker_buy_quote": 114.85425}, {"ts": 1770570660000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570720000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 3879.7, "quote_volume": 254.12035, "trades": 10, "taker_buy_volume": 3676.9, "taker_buy_quote": 240.83695}, {"ts": 1770570780000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570840000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 205.8, "quote_volume": 13.45932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570900000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 2203.0, "quote_volume": 144.2305, "trades": 4, "taker_buy_volume": 2203.0, "taker_buy_quote": 144.2305}, {"ts": 1770570960000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 9781.5, "quote_volume": 641.19263, "trades": 14, "taker_buy_volume": 9456.5, "taker_buy_quote": 619.88479}, {"ts": 1770571020000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 11434.2, "quote_volume": 749.42822, "trades": 13, "taker_buy_volume": 8115.7, "taker_buy_quote": 532.06647}, {"ts": 1770571080000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2033.9, "quote_volume": 133.62723, "trades": 5, "taker_buy_volume": 201.2, "taker_buy_quote": 13.21884}, {"ts": 1770571140000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 364.7, "quote_volume": 23.92432, "trades": 3, "taker_buy_volume": 244.0, "taker_buy_quote": 16.0064}, {"ts": 1770571200000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 122.3, "quote_volume": 8.02288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571260000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 735.3, "quote_volume": 48.21099, "trades": 3, "taker_buy_volume": 611.3, "taker_buy_quote": 40.08899}, {"ts": 1770571320000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571380000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 122.9, "quote_volume": 8.04995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571440000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 689.0, "quote_volume": 45.0606, "trades": 5, "taker_buy_volume": 118.9, "taker_buy_quote": 7.77606}, {"ts": 1770571500000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571560000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 231.9, "quote_volume": 15.16626, "trades": 2, "taker_buy_volume": 121.0, "taker_buy_quote": 7.9134}, {"ts": 1770571620000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571680000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571740000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571800000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 122.7, "quote_volume": 8.03685, "trades": 1, "taker_buy_volume": 122.7, "taker_buy_quote": 8.03685}, {"ts": 1770571860000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571920000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 23561.5, "quote_volume": 1545.6344, "trades": 14, "taker_buy_volume": 19121.5, "taker_buy_quote": 1254.3704}, {"ts": 1770571980000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 854.1, "quote_volume": 55.96808, "trades": 8, "taker_buy_volume": 324.2, "taker_buy_quote": 21.24742}, {"ts": 1770572040000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 2335.9, "quote_volume": 153.2147, "trades": 9, "taker_buy_volume": 2130.1, "taker_buy_quote": 139.71422}, {"ts": 1770572100000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 5686.4, "quote_volume": 373.02784, "trades": 14, "taker_buy_volume": 5081.0, "taker_buy_quote": 333.3136}, {"ts": 1770572160000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 205.1, "quote_volume": 13.45456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572220000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1003.2, "quote_volume": 65.80992, "trades": 3, "taker_buy_volume": 1003.2, "taker_buy_quote": 65.80992}, {"ts": 1770572280000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572340000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572400000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572460000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572520000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572580000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572640000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572700000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 690.7, "quote_volume": 45.30992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572760000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572820000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572880000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3440.1, "quote_volume": 225.67056, "trades": 5, "taker_buy_volume": 3236.4, "taker_buy_quote": 212.30784}, {"ts": 1770572940000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 306.1, "quote_volume": 20.09016, "trades": 3, "taker_buy_volume": 306.1, "taker_buy_quote": 20.09016}, {"ts": 1770573000000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3237.0, "quote_volume": 212.3472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573060000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 203.0, "quote_volume": 13.3168, "trades": 2, "taker_buy_volume": 203.0, "taker_buy_quote": 13.3168}, {"ts": 1770573120000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 53758.1, "quote_volume": 3531.90717, "trades": 7, "taker_buy_volume": 53758.1, "taker_buy_quote": 3531.90717}, {"ts": 1770573180000, "open": 0.0657, "high": 0.0663, "low": 0.0657, "close": 0.0663, "volume": 141249.8, "quote_volume": 9317.02427, "trades": 69, "taker_buy_volume": 110917.9, "taker_buy_quote": 7312.7169}, {"ts": 1770573240000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 13225.6, "quote_volume": 875.96461, "trades": 21, "taker_buy_volume": 395.1, "taker_buy_quote": 26.14073}, {"ts": 1770573300000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 6579.5, "quote_volume": 434.90495, "trades": 19, "taker_buy_volume": 6579.5, "taker_buy_quote": 434.90495}, {"ts": 1770573360000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573420000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2894.0, "quote_volume": 191.2934, "trades": 6, "taker_buy_volume": 2894.0, "taker_buy_quote": 191.2934}, {"ts": 1770573480000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573540000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573600000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573660000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 5335.7, "quote_volume": 353.22334, "trades": 9, "taker_buy_volume": 5096.9, "taker_buy_quote": 337.41478}, {"ts": 1770573720000, "open": 0.0662, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 5263.5, "quote_volume": 347.90531, "trades": 10, "taker_buy_volume": 3400.6, "taker_buy_quote": 224.77966}, {"ts": 1770573780000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3706.3, "quote_volume": 245.35706, "trades": 3, "taker_buy_volume": 3706.3, "taker_buy_quote": 245.35706}, {"ts": 1770573840000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573900000, "open": 0.0663, "high": 0.0664, "low": 0.0661, "close": 0.0663, "volume": 123732.1, "quote_volume": 8198.00577, "trades": 64, "taker_buy_volume": 24226.2, "taker_buy_quote": 1606.59529}, {"ts": 1770573960000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 9656.7, "quote_volume": 639.76012, "trades": 15, "taker_buy_volume": 4865.8, "taker_buy_quote": 322.60254}, {"ts": 1770574020000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 18684.5, "quote_volume": 1236.30959, "trades": 18, "taker_buy_volume": 120.8, "taker_buy_quote": 8.00904}, {"ts": 1770574080000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 15601.2, "quote_volume": 1031.23932, "trades": 20, "taker_buy_volume": 13756.0, "taker_buy_quote": 909.2716}, {"ts": 1770574140000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574200000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 11411.9, "quote_volume": 755.46778, "trades": 10, "taker_buy_volume": 6655.5, "taker_buy_quote": 440.5941}, {"ts": 1770574260000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 319.7, "quote_volume": 21.16414, "trades": 3, "taker_buy_volume": 319.7, "taker_buy_quote": 21.16414}, {"ts": 1770574320000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 81.3, "quote_volume": 5.38206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574380000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 68606.0, "quote_volume": 4527.18274, "trades": 36, "taker_buy_volume": 11638.8, "taker_buy_quote": 768.2608}, {"ts": 1770574440000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 11958.5, "quote_volume": 789.261, "trades": 27, "taker_buy_volume": 5691.1, "taker_buy_quote": 375.6126}, {"ts": 1770574500000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 4274.1, "quote_volume": 282.0906, "trades": 5, "taker_buy_volume": 3114.1, "taker_buy_quote": 205.5306}, {"ts": 1770574560000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 5994.5, "quote_volume": 395.637, "trades": 9, "taker_buy_volume": 4344.4, "taker_buy_quote": 286.7304}, {"ts": 1770574620000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 6471.6, "quote_volume": 427.1256, "trades": 7, "taker_buy_volume": 6471.6, "taker_buy_quote": 427.1256}, {"ts": 1770574680000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 61176.7, "quote_volume": 4030.47914, "trades": 35, "taker_buy_volume": 9050.1, "taker_buy_quote": 596.42179}, {"ts": 1770574740000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 5526.5, "quote_volume": 364.749, "trades": 11, "taker_buy_volume": 2170.2, "taker_buy_quote": 143.2332}, {"ts": 1770574800000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 5774.6, "quote_volume": 380.03797, "trades": 13, "taker_buy_volume": 487.6, "taker_buy_quote": 32.11263}, {"ts": 1770574860000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 133.3, "quote_volume": 8.77114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574920000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1444.2, "quote_volume": 95.02836, "trades": 4, "taker_buy_volume": 1362.3, "taker_buy_quote": 89.63934}, {"ts": 1770574980000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3283.5, "quote_volume": 216.0543, "trades": 5, "taker_buy_volume": 1641.0, "taker_buy_quote": 107.9778}, {"ts": 1770575040000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 7708.7, "quote_volume": 507.23246, "trades": 5, "taker_buy_volume": 7708.7, "taker_buy_quote": 507.23246}, {"ts": 1770575100000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 7957.6, "quote_volume": 523.61008, "trades": 9, "taker_buy_volume": 7957.6, "taker_buy_quote": 523.61008}, {"ts": 1770575160000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575220000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575280000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 123.3, "quote_volume": 8.12547, "trades": 1, "taker_buy_volume": 123.3, "taker_buy_quote": 8.12547}, {"ts": 1770575340000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 364.1, "quote_volume": 23.99419, "trades": 3, "taker_buy_volume": 241.1, "taker_buy_quote": 15.88849}, {"ts": 1770575400000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 6228.9, "quote_volume": 410.48451, "trades": 11, "taker_buy_volume": 5985.4, "taker_buy_quote": 394.43786}, {"ts": 1770575460000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 2536.9, "quote_volume": 167.38283, "trades": 5, "taker_buy_volume": 1766.9, "taker_buy_quote": 116.6154}, {"ts": 1770575520000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575580000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 5551.5, "quote_volume": 367.42245, "trades": 11, "taker_buy_volume": 5304.6, "taker_buy_quote": 351.07767}, {"ts": 1770575640000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3275.0, "quote_volume": 217.1325, "trades": 4, "taker_buy_volume": 121.9, "taker_buy_quote": 8.08197}, {"ts": 1770575700000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 11961.1, "quote_volume": 794.35416, "trades": 8, "taker_buy_volume": 246.8, "taker_buy_quote": 16.38752}, {"ts": 1770575760000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0667, "volume": 72089.1, "quote_volume": 4806.73152, "trades": 36, "taker_buy_volume": 63791.8, "taker_buy_quote": 4253.32575}, {"ts": 1770575820000, "open": 0.0667, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 10194.3, "quote_volume": 679.00942, "trades": 13, "taker_buy_volume": 5565.4, "taker_buy_quote": 370.73228}, {"ts": 1770575880000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575940000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 737.1, "quote_volume": 48.96358, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576000000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 203.1, "quote_volume": 13.48584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576060000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576120000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576180000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 4504.3, "quote_volume": 299.08552, "trades": 4, "taker_buy_volume": 4504.3, "taker_buy_quote": 299.08552}, {"ts": 1770576240000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1891.7, "quote_volume": 125.60888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576300000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 6658.6, "quote_volume": 442.77682, "trades": 6, "taker_buy_volume": 6658.6, "taker_buy_quote": 442.77682}, {"ts": 1770576360000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 286.2, "quote_volume": 19.0323, "trades": 3, "taker_buy_volume": 80.8, "taker_buy_quote": 5.3732}, {"ts": 1770576420000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 1652.3, "quote_volume": 109.73321, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576480000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576540000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576600000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 204.3, "quote_volume": 13.54509, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576660000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2131.1, "quote_volume": 141.07882, "trades": 7, "taker_buy_volume": 1846.2, "taker_buy_quote": 122.21844}, {"ts": 1770576720000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 202.7, "quote_volume": 13.41874, "trades": 2, "taker_buy_volume": 202.7, "taker_buy_quote": 13.41874}, {"ts": 1770576780000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 328.5, "quote_volume": 21.77955, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576840000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576900000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 81.1, "quote_volume": 5.37693, "trades": 1, "taker_buy_volume": 81.1, "taker_buy_quote": 5.37693}, {"ts": 1770576960000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577020000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577080000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577140000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 341.7, "quote_volume": 22.65471, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577200000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 722.7, "quote_volume": 47.91501, "trades": 6, "taker_buy_volume": 722.7, "taker_buy_quote": 47.91501}, {"ts": 1770577260000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 4795.6, "quote_volume": 317.94828, "trades": 3, "taker_buy_volume": 120.5, "taker_buy_quote": 7.98915}, {"ts": 1770577320000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577380000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577440000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 122.4, "quote_volume": 8.10288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577500000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 58547.3, "quote_volume": 3865.06986, "trades": 26, "taker_buy_volume": 17713.6, "taker_buy_quote": 1169.74099}, {"ts": 1770577560000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577620000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577680000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 4033.5, "quote_volume": 266.61435, "trades": 5, "taker_buy_volume": 3909.6, "taker_buy_quote": 258.42456}, {"ts": 1770577740000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 504.0, "quote_volume": 33.3144, "trades": 3, "taker_buy_volume": 504.0, "taker_buy_quote": 33.3144}, {"ts": 1770577800000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 124.0, "quote_volume": 8.1964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577860000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577920000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577980000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 123.1, "quote_volume": 8.13691, "trades": 1, "taker_buy_volume": 123.1, "taker_buy_quote": 8.13691}, {"ts": 1770578040000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578100000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578160000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578220000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578280000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 175.8, "quote_volume": 11.63796, "trades": 1, "taker_buy_volume": 175.8, "taker_buy_quote": 11.63796}, {"ts": 1770578340000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578400000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578460000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 13892.9, "quote_volume": 919.70998, "trades": 5, "taker_buy_volume": 13892.9, "taker_buy_quote": 919.70998}, {"ts": 1770578520000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 81.3, "quote_volume": 5.38206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578580000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3439.8, "quote_volume": 227.37078, "trades": 5, "taker_buy_volume": 203.3, "taker_buy_quote": 13.43813}, {"ts": 1770578640000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578700000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 200.3, "quote_volume": 13.23983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578760000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578820000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 1971.8, "quote_volume": 130.15114, "trades": 4, "taker_buy_volume": 123.4, "taker_buy_quote": 8.15674}, {"ts": 1770578880000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3151.5, "quote_volume": 208.31415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578940000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 245.4, "quote_volume": 16.22094, "trades": 2, "taker_buy_volume": 124.4, "taker_buy_quote": 8.22284}, {"ts": 1770579000000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 5957.0, "quote_volume": 393.7577, "trades": 4, "taker_buy_volume": 5957.0, "taker_buy_quote": 393.7577}, {"ts": 1770579060000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579120000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2164.4, "quote_volume": 143.06684, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579180000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579240000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2749.7, "quote_volume": 181.75517, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579300000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 121.8, "quote_volume": 8.05098, "trades": 1, "taker_buy_volume": 121.8, "taker_buy_quote": 8.05098}, {"ts": 1770579360000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 106.6, "quote_volume": 7.04626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579420000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3518.2, "quote_volume": 232.55302, "trades": 6, "taker_buy_volume": 365.5, "taker_buy_quote": 24.15955}, {"ts": 1770579480000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3152.7, "quote_volume": 208.70874, "trades": 2, "taker_buy_volume": 3152.7, "taker_buy_quote": 208.70874}, {"ts": 1770579540000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1291.4, "quote_volume": 85.49068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579600000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579660000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 5500.0, "quote_volume": 363.83025, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579720000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 15670.4, "quote_volume": 1037.38048, "trades": 7, "taker_buy_volume": 15670.4, "taker_buy_quote": 1037.38048}, {"ts": 1770579780000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1176.2, "quote_volume": 77.86444, "trades": 6, "taker_buy_volume": 204.9, "taker_buy_quote": 13.56438}, {"ts": 1770579840000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 4214.4, "quote_volume": 279.41472, "trades": 7, "taker_buy_volume": 201.9, "taker_buy_quote": 13.38597}, {"ts": 1770579900000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 1691.3, "quote_volume": 111.99248, "trades": 9, "taker_buy_volume": 755.8, "taker_buy_quote": 50.03396}, {"ts": 1770579960000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 202.1, "quote_volume": 13.37902, "trades": 2, "taker_buy_volume": 202.1, "taker_buy_quote": 13.37902}, {"ts": 1770580020000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 81.3, "quote_volume": 5.38206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580080000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1846.6, "quote_volume": 122.24492, "trades": 3, "taker_buy_volume": 1846.6, "taker_buy_quote": 122.24492}, {"ts": 1770580140000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 81.3, "quote_volume": 5.38206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580200000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 5246.6, "quote_volume": 347.33305, "trades": 8, "taker_buy_volume": 3522.8, "taker_buy_quote": 233.21749}, {"ts": 1770580260000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3237.2, "quote_volume": 214.62636, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580320000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 81.1, "quote_volume": 5.37693, "trades": 1, "taker_buy_volume": 81.1, "taker_buy_quote": 5.37693}, {"ts": 1770580380000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580440000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 37629.5, "quote_volume": 2494.91036, "trades": 15, "taker_buy_volume": 1393.9, "taker_buy_quote": 92.53874}, {"ts": 1770580500000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3194.8, "quote_volume": 211.81524, "trades": 4, "taker_buy_volume": 81.1, "taker_buy_quote": 5.37693}, {"ts": 1770580560000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 53750.3, "quote_volume": 3568.91755, "trades": 21, "taker_buy_volume": 49127.6, "taker_buy_quote": 3261.97839}, {"ts": 1770580620000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 2272.1, "quote_volume": 150.43337, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580680000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580740000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580800000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 3329.3, "quote_volume": 220.36718, "trades": 7, "taker_buy_volume": 118.9, "taker_buy_quote": 7.85929}, {"ts": 1770580860000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 4234.2, "quote_volume": 279.4572, "trades": 16, "taker_buy_volume": 2408.3, "taker_buy_quote": 158.9478}, {"ts": 1770580920000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1172.8, "quote_volume": 77.28752, "trades": 6, "taker_buy_volume": 896.0, "taker_buy_quote": 59.0464}, {"ts": 1770580980000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 710.5, "quote_volume": 46.7509, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581040000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 6302.3, "quote_volume": 414.69134, "trades": 8, "taker_buy_volume": 5053.7, "taker_buy_quote": 332.53346}, {"ts": 1770581100000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2200.7, "quote_volume": 144.80606, "trades": 11, "taker_buy_volume": 788.3, "taker_buy_quote": 51.87014}, {"ts": 1770581160000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 81.9, "quote_volume": 5.38902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581220000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3489.6, "quote_volume": 229.61568, "trades": 4, "taker_buy_volume": 1847.1, "taker_buy_quote": 121.53918}, {"ts": 1770581280000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 7289.9, "quote_volume": 479.67542, "trades": 7, "taker_buy_volume": 6665.6, "taker_buy_quote": 438.59648}, {"ts": 1770581340000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581400000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581460000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2231.8, "quote_volume": 146.85244, "trades": 2, "taker_buy_volume": 2231.8, "taker_buy_quote": 146.85244}, {"ts": 1770581520000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581580000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581640000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581700000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581760000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581820000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 6186.0, "quote_volume": 407.0388, "trades": 10, "taker_buy_volume": 6186.0, "taker_buy_quote": 407.0388}, {"ts": 1770581880000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3032.6, "quote_volume": 199.54508, "trades": 1, "taker_buy_volume": 3032.6, "taker_buy_quote": 199.54508}, {"ts": 1770581940000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582000000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3686.6, "quote_volume": 242.57828, "trades": 2, "taker_buy_volume": 3686.6, "taker_buy_quote": 242.57828}, {"ts": 1770582060000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582120000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582180000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 203.1, "quote_volume": 13.36398, "trades": 2, "taker_buy_volume": 121.4, "taker_buy_quote": 7.98812}, {"ts": 1770582240000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582300000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1703.3, "quote_volume": 111.90681, "trades": 7, "taker_buy_volume": 1249.8, "taker_buy_quote": 82.11186}, {"ts": 1770582360000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 4224.9, "quote_volume": 277.53633, "trades": 10, "taker_buy_volume": 3828.9, "taker_buy_quote": 251.55873}, {"ts": 1770582420000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 82.0, "quote_volume": 5.3874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582480000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 4590.8, "quote_volume": 301.15648, "trades": 11, "taker_buy_volume": 4096.3, "taker_buy_quote": 268.71728}, {"ts": 1770582540000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582600000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582660000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582720000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 365.7, "quote_volume": 24.02649, "trades": 3, "taker_buy_volume": 365.7, "taker_buy_quote": 24.02649}, {"ts": 1770582780000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582840000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582900000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582960000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583020000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583080000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 98.7, "quote_volume": 6.48459, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583140000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 81.9, "quote_volume": 5.38083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583200000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583260000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3319.3, "quote_volume": 218.07801, "trades": 6, "taker_buy_volume": 3319.3, "taker_buy_quote": 218.07801}, {"ts": 1770583320000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 205.4, "quote_volume": 13.49478, "trades": 2, "taker_buy_volume": 205.4, "taker_buy_quote": 13.49478}, {"ts": 1770583380000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583440000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 82.0, "quote_volume": 5.3874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583500000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 283.5, "quote_volume": 18.62595, "trades": 3, "taker_buy_volume": 201.5, "taker_buy_quote": 13.23855}, {"ts": 1770583560000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583620000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1968.0, "quote_volume": 129.1008, "trades": 6, "taker_buy_volume": 202.3, "taker_buy_quote": 13.27088}, {"ts": 1770583680000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 10780.8, "quote_volume": 706.1424, "trades": 20, "taker_buy_volume": 4654.2, "taker_buy_quote": 304.8501}, {"ts": 1770583740000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 244.6, "quote_volume": 16.0213, "trades": 2, "taker_buy_volume": 124.4, "taker_buy_quote": 8.1482}, {"ts": 1770583800000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583860000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583920000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 120.3, "quote_volume": 7.87965, "trades": 1, "taker_buy_volume": 120.3, "taker_buy_quote": 7.87965}, {"ts": 1770583980000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1588.0, "quote_volume": 104.014, "trades": 3, "taker_buy_volume": 119.2, "taker_buy_quote": 7.8076}, {"ts": 1770584040000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 241.6, "quote_volume": 15.80064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584100000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2310.8, "quote_volume": 151.12632, "trades": 4, "taker_buy_volume": 2310.8, "taker_buy_quote": 151.12632}, {"ts": 1770584160000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 242.4, "quote_volume": 15.85296, "trades": 2, "taker_buy_volume": 120.7, "taker_buy_quote": 7.89378}, {"ts": 1770584220000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584280000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 28361.0, "quote_volume": 1851.9733, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584340000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584400000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2697.3, "quote_volume": 176.40342, "trades": 4, "taker_buy_volume": 2697.3, "taker_buy_quote": 176.40342}, {"ts": 1770584460000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2733.1, "quote_volume": 178.74474, "trades": 10, "taker_buy_volume": 1763.8, "taker_buy_quote": 115.35252}, {"ts": 1770584520000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 120.1, "quote_volume": 7.85454, "trades": 1, "taker_buy_volume": 120.1, "taker_buy_quote": 7.85454}, {"ts": 1770584580000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 5000.0, "quote_volume": 327.0, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584640000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 617.1, "quote_volume": 40.42005, "trades": 6, "taker_buy_volume": 409.9, "taker_buy_quote": 26.84845}, {"ts": 1770584700000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 6243.1, "quote_volume": 408.92305, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584760000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 205.6, "quote_volume": 13.4668, "trades": 2, "taker_buy_volume": 205.6, "taker_buy_quote": 13.4668}, {"ts": 1770584820000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 121.5, "quote_volume": 7.95825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584880000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 103.8, "quote_volume": 6.78852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584940000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585000000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585060000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585120000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 2291.0, "quote_volume": 150.0605, "trades": 4, "taker_buy_volume": 822.2, "taker_buy_quote": 53.8541}, {"ts": 1770585180000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 6993.1, "quote_volume": 458.04805, "trades": 24, "taker_buy_volume": 1279.7, "taker_buy_quote": 83.82035}, {"ts": 1770585240000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585300000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 122.8, "quote_volume": 8.0434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585360000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 747.4, "quote_volume": 48.87996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585420000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 748.7, "quote_volume": 49.03985, "trades": 1, "taker_buy_volume": 748.7, "taker_buy_quote": 49.03985}, {"ts": 1770585480000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 239.0, "quote_volume": 15.6545, "trades": 2, "taker_buy_volume": 120.1, "taker_buy_quote": 7.86655}, {"ts": 1770585540000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 718.2, "quote_volume": 47.0421, "trades": 1, "taker_buy_volume": 718.2, "taker_buy_quote": 47.0421}, {"ts": 1770585600000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585660000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 202.2, "quote_volume": 13.2441, "trades": 2, "taker_buy_volume": 202.2, "taker_buy_quote": 13.2441}, {"ts": 1770585720000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1891.9, "quote_volume": 123.91945, "trades": 5, "taker_buy_volume": 1687.7, "taker_buy_quote": 110.54435}, {"ts": 1770585780000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 12543.0, "quote_volume": 821.5246, "trades": 33, "taker_buy_volume": 11389.4, "taker_buy_quote": 746.0057}, {"ts": 1770585840000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585900000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 204.6, "quote_volume": 13.38084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585960000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586020000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586080000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586140000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 4858.0, "quote_volume": 317.7132, "trades": 4, "taker_buy_volume": 4858.0, "taker_buy_quote": 317.7132}, {"ts": 1770586200000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2898.0, "quote_volume": 189.5292, "trades": 4, "taker_buy_volume": 2898.0, "taker_buy_quote": 189.5292}, {"ts": 1770586260000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 13620.4, "quote_volume": 889.41212, "trades": 7, "taker_buy_volume": 102.3, "taker_buy_quote": 6.68019}, {"ts": 1770586320000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586380000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1848.8, "quote_volume": 120.72664, "trades": 3, "taker_buy_volume": 1848.8, "taker_buy_quote": 120.72664}, {"ts": 1770586440000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586500000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 21050.8, "quote_volume": 1371.82618, "trades": 25, "taker_buy_volume": 6875.6, "taker_buy_quote": 448.26873}, {"ts": 1770586560000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 886.1, "quote_volume": 57.68511, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586620000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 120.1, "quote_volume": 7.81851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586680000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 8655.4, "quote_volume": 562.601, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586740000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1692.7, "quote_volume": 110.0255, "trades": 2, "taker_buy_volume": 1692.7, "taker_buy_quote": 110.0255}, {"ts": 1770586800000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586860000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586920000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586980000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587040000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2123.2, "quote_volume": 138.22032, "trades": 3, "taker_buy_volume": 2123.2, "taker_buy_quote": 138.22032}, {"ts": 1770587100000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 418.8, "quote_volume": 27.26388, "trades": 3, "taker_buy_volume": 119.9, "taker_buy_quote": 7.80549}, {"ts": 1770587160000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 13553.9, "quote_volume": 882.35889, "trades": 16, "taker_buy_volume": 1039.4, "taker_buy_quote": 67.66494}, {"ts": 1770587220000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 13496.5, "quote_volume": 880.29838, "trades": 11, "taker_buy_volume": 13496.5, "taker_buy_quote": 880.29838}, {"ts": 1770587280000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 584.6, "quote_volume": 38.18398, "trades": 6, "taker_buy_volume": 584.6, "taker_buy_quote": 38.18398}, {"ts": 1770587340000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3264.0, "quote_volume": 213.1392, "trades": 5, "taker_buy_volume": 149.0, "taker_buy_quote": 9.7297}, {"ts": 1770587400000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 14324.5, "quote_volume": 935.38985, "trades": 17, "taker_buy_volume": 14199.7, "taker_buy_quote": 927.24041}, {"ts": 1770587460000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 124.6, "quote_volume": 8.12392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587520000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587580000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 1883.8, "quote_volume": 123.00019, "trades": 3, "taker_buy_volume": 1883.8, "taker_buy_quote": 123.00019}, {"ts": 1770587640000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587700000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587760000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587820000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587880000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 4102.4, "quote_volume": 268.3052, "trades": 15, "taker_buy_volume": 4102.4, "taker_buy_quote": 268.3052}, {"ts": 1770587940000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 5500.0, "quote_volume": 360.09687, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588000000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588060000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588120000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 12128.9, "quote_volume": 794.44295, "trades": 6, "taker_buy_volume": 12128.9, "taker_buy_quote": 794.44295}, {"ts": 1770588180000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588240000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 7322.1, "quote_volume": 480.32976, "trades": 14, "taker_buy_volume": 5783.6, "taker_buy_quote": 379.40416}, {"ts": 1770588300000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 17808.5, "quote_volume": 1169.99829, "trades": 14, "taker_buy_volume": 14775.9, "taker_buy_quote": 970.75647}, {"ts": 1770588360000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588420000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 4443.5, "quote_volume": 292.3746, "trades": 18, "taker_buy_volume": 82.0, "taker_buy_quote": 5.3956}, {"ts": 1770588480000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3196.2, "quote_volume": 210.30996, "trades": 3, "taker_buy_volume": 81.7, "taker_buy_quote": 5.37586}, {"ts": 1770588540000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 156.0, "quote_volume": 10.2492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588600000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1717.4, "quote_volume": 113.00492, "trades": 6, "taker_buy_volume": 1717.4, "taker_buy_quote": 113.00492}, {"ts": 1770588660000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3114.5, "quote_volume": 204.9341, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588720000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 321.4, "quote_volume": 21.14812, "trades": 3, "taker_buy_volume": 321.4, "taker_buy_quote": 21.14812}, {"ts": 1770588780000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3157.0, "quote_volume": 207.7306, "trades": 3, "taker_buy_volume": 124.4, "taker_buy_quote": 8.18552}, {"ts": 1770588840000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588900000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588960000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1885.5, "quote_volume": 124.0659, "trades": 3, "taker_buy_volume": 1885.5, "taker_buy_quote": 124.0659}, {"ts": 1770589020000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 121.4, "quote_volume": 7.98812, "trades": 1, "taker_buy_volume": 121.4, "taker_buy_quote": 7.98812}, {"ts": 1770589080000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 4159.1, "quote_volume": 274.48813, "trades": 12, "taker_buy_volume": 4159.1, "taker_buy_quote": 274.48813}, {"ts": 1770589140000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589200000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 204.5, "quote_volume": 13.497, "trades": 2, "taker_buy_volume": 204.5, "taker_buy_quote": 13.497}, {"ts": 1770589260000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589320000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 8297.5, "quote_volume": 547.635, "trades": 10, "taker_buy_volume": 3421.6, "taker_buy_quote": 225.8256}, {"ts": 1770589380000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589440000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589500000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589560000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589620000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 474.4, "quote_volume": 31.3104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589680000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 201.9, "quote_volume": 13.3254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589740000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589800000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2459.7, "quote_volume": 162.09423, "trades": 5, "taker_buy_volume": 2254.4, "taker_buy_quote": 148.56496}, {"ts": 1770589860000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 887.4, "quote_volume": 58.46642, "trades": 3, "taker_buy_volume": 755.0, "taker_buy_quote": 49.7545}, {"ts": 1770589920000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589980000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590040000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590100000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590160000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590220000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590280000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 10129.3, "quote_volume": 665.50689, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590340000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3154.0, "quote_volume": 207.2178, "trades": 3, "taker_buy_volume": 3154.0, "taker_buy_quote": 207.2178}, {"ts": 1770590400000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 2364.0, "quote_volume": 155.75081, "trades": 11, "taker_buy_volume": 2120.8, "taker_buy_quote": 139.74881}, {"ts": 1770590460000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590520000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 6909.4, "quote_volume": 455.32946, "trades": 6, "taker_buy_volume": 6909.4, "taker_buy_quote": 455.32946}, {"ts": 1770590580000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 6973.5, "quote_volume": 460.2998, "trades": 18, "taker_buy_volume": 6483.3, "taker_buy_quote": 427.9466}, {"ts": 1770590640000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 5996.9, "quote_volume": 395.7954, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590700000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590760000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590820000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590880000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590940000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591000000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 122.7, "quote_volume": 8.11047, "trades": 1, "taker_buy_volume": 122.7, "taker_buy_quote": 8.11047}, {"ts": 1770591060000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 897.6, "quote_volume": 59.33136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591120000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 666.2, "quote_volume": 44.03582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591180000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3565.5, "quote_volume": 235.67955, "trades": 6, "taker_buy_volume": 247.2, "taker_buy_quote": 16.33992}, {"ts": 1770591240000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 900.3, "quote_volume": 59.50983, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591300000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2154.9, "quote_volume": 142.65438, "trades": 3, "taker_buy_volume": 119.8, "taker_buy_quote": 7.93076}, {"ts": 1770591360000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 5389.5, "quote_volume": 356.98472, "trades": 11, "taker_buy_volume": 447.5, "taker_buy_quote": 29.6568}, {"ts": 1770591420000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591480000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591540000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 5702.8, "quote_volume": 377.89533, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591600000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 12843.5, "quote_volume": 853.80961, "trades": 26, "taker_buy_volume": 12723.2, "taker_buy_quote": 845.82169}, {"ts": 1770591660000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 727.7, "quote_volume": 48.36757, "trades": 5, "taker_buy_volume": 243.6, "taker_buy_quote": 16.1994}, {"ts": 1770591720000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 938.3, "quote_volume": 62.39695, "trades": 3, "taker_buy_volume": 938.3, "taker_buy_quote": 62.39695}, {"ts": 1770591780000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0665, "volume": 12637.4, "quote_volume": 840.91039, "trades": 12, "taker_buy_volume": 2996.9, "taker_buy_quote": 199.38856}, {"ts": 1770591840000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 33631.7, "quote_volume": 2244.67819, "trades": 21, "taker_buy_volume": 16015.7, "taker_buy_quote": 1067.92939}, {"ts": 1770591900000, "open": 0.0668, "high": 0.0672, "low": 0.0668, "close": 0.0671, "volume": 5104.5, "quote_volume": 341.81259, "trades": 15, "taker_buy_volume": 4784.0, "taker_buy_quote": 320.33454}, {"ts": 1770591960000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 6341.0, "quote_volume": 425.75403, "trades": 13, "taker_buy_volume": 6006.2, "taker_buy_quote": 403.28895}, {"ts": 1770592020000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 33537.9, "quote_volume": 2258.46706, "trades": 33, "taker_buy_volume": 24394.8, "taker_buy_quote": 1643.16073}, {"ts": 1770592080000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 1088.6, "quote_volume": 73.14185, "trades": 5, "taker_buy_volume": 843.1, "taker_buy_quote": 56.65632}, {"ts": 1770592140000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 1532.1, "quote_volume": 102.80804, "trades": 7, "taker_buy_volume": 784.8, "taker_buy_quote": 52.71421}, {"ts": 1770592200000, "open": 0.067, "high": 0.067, "low": 0.0667, "close": 0.0667, "volume": 15339.5, "quote_volume": 1024.40959, "trades": 10, "taker_buy_volume": 4096.1, "taker_buy_quote": 273.33881}, {"ts": 1770592260000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 7340.8, "quote_volume": 489.4022, "trades": 12, "taker_buy_volume": 7040.8, "taker_buy_quote": 469.40426}, {"ts": 1770592320000, "open": 0.0667, "high": 0.0667, "low": 0.0664, "close": 0.0666, "volume": 19401.2, "quote_volume": 1290.84277, "trades": 33, "taker_buy_volume": 7138.6, "taker_buy_quote": 475.81078}, {"ts": 1770592380000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 10407.9, "quote_volume": 692.22748, "trades": 32, "taker_buy_volume": 1381.2, "taker_buy_quote": 91.95193}, {"ts": 1770592440000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 817.4, "quote_volume": 54.43884, "trades": 3, "taker_buy_volume": 693.1, "taker_buy_quote": 46.16046}, {"ts": 1770592500000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 12494.6, "quote_volume": 832.81755, "trades": 23, "taker_buy_volume": 8246.2, "taker_buy_quote": 549.52494}, {"ts": 1770592560000, "open": 0.0667, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 3204.5, "quote_volume": 213.22834, "trades": 9, "taker_buy_volume": 972.4, "taker_buy_quote": 64.78141}, {"ts": 1770592620000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 4949.1, "quote_volume": 329.62904, "trades": 9, "taker_buy_volume": 1066.1, "taker_buy_quote": 71.02124}, {"ts": 1770592680000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 5179.8, "quote_volume": 345.03984, "trades": 8, "taker_buy_volume": 3684.2, "taker_buy_quote": 245.43288}, {"ts": 1770592740000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 124.1, "quote_volume": 8.26506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592800000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 6585.4, "quote_volume": 438.58764, "trades": 10, "taker_buy_volume": 243.2, "taker_buy_quote": 16.19712}, {"ts": 1770592860000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592920000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 121.9, "quote_volume": 8.10635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592980000, "open": 0.0664, "high": 0.0664, "low": 0.0661, "close": 0.0662, "volume": 18452.2, "quote_volume": 1221.71995, "trades": 26, "taker_buy_volume": 3649.4, "taker_buy_quote": 241.57789}, {"ts": 1770593040000, "open": 0.0661, "high": 0.0661, "low": 0.0658, "close": 0.066, "volume": 21111.7, "quote_volume": 1392.27231, "trades": 30, "taker_buy_volume": 2003.6, "taker_buy_quote": 132.18738}, {"ts": 1770593100000, "open": 0.066, "high": 0.0663, "low": 0.066, "close": 0.0663, "volume": 6752.9, "quote_volume": 446.80624, "trades": 14, "taker_buy_volume": 6628.7, "taker_buy_quote": 438.59662}, {"ts": 1770593160000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 20285.0, "quote_volume": 1343.53563, "trades": 19, "taker_buy_volume": 18741.5, "taker_buy_quote": 1241.34385}, {"ts": 1770593220000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 5430.9, "quote_volume": 360.12632, "trades": 8, "taker_buy_volume": 2627.7, "taker_buy_quote": 174.27416}, {"ts": 1770593280000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2964.0, "quote_volume": 196.2168, "trades": 7, "taker_buy_volume": 632.8, "taker_buy_quote": 41.89136}, {"ts": 1770593340000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593400000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 8091.0, "quote_volume": 533.44507, "trades": 20, "taker_buy_volume": 3645.7, "taker_buy_quote": 240.29245}, {"ts": 1770593460000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 8016.8, "quote_volume": 529.75539, "trades": 14, "taker_buy_volume": 3516.5, "taker_buy_quote": 232.42034}, {"ts": 1770593520000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1826.0, "quote_volume": 120.516, "trades": 6, "taker_buy_volume": 1177.7, "taker_buy_quote": 77.7282}, {"ts": 1770593580000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 370.4, "quote_volume": 24.45889, "trades": 3, "taker_buy_volume": 246.0, "taker_buy_quote": 16.24849}, {"ts": 1770593640000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 360.0, "quote_volume": 23.75988, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593700000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 19816.4, "quote_volume": 1307.22795, "trades": 15, "taker_buy_volume": 6305.7, "taker_buy_quote": 415.86101}, {"ts": 1770593760000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3153.0, "quote_volume": 207.7827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593820000, "open": 0.0658, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 68810.2, "quote_volume": 4521.34071, "trades": 58, "taker_buy_volume": 28981.0, "taker_buy_quote": 1903.73603}, {"ts": 1770593880000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 1188.9, "quote_volume": 78.20524, "trades": 8, "taker_buy_volume": 1066.9, "taker_buy_quote": 70.16544}, {"ts": 1770593940000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 244.4, "quote_volume": 16.10596, "trades": 2, "taker_buy_volume": 124.6, "taker_buy_quote": 8.21114}, {"ts": 1770594000000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 487.4, "quote_volume": 32.11966, "trades": 4, "taker_buy_volume": 365.2, "taker_buy_quote": 24.06668}, {"ts": 1770594060000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 243.7, "quote_volume": 16.0842, "trades": 2, "taker_buy_volume": 122.5, "taker_buy_quote": 8.085}, {"ts": 1770594120000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 8155.0, "quote_volume": 539.03304, "trades": 6, "taker_buy_volume": 5743.8, "taker_buy_quote": 379.65272}, {"ts": 1770594180000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 4585.2, "quote_volume": 303.08172, "trades": 9, "taker_buy_volume": 526.3, "taker_buy_quote": 34.78843}, {"ts": 1770594240000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 122.3, "quote_volume": 8.08403, "trades": 1, "taker_buy_volume": 122.3, "taker_buy_quote": 8.08403}, {"ts": 1770594300000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2162.3, "quote_volume": 143.14426, "trades": 6, "taker_buy_volume": 2162.3, "taker_buy_quote": 143.14426}, {"ts": 1770594360000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 205.5, "quote_volume": 13.62465, "trades": 2, "taker_buy_volume": 205.5, "taker_buy_quote": 13.62465}, {"ts": 1770594420000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 505.3, "quote_volume": 33.50139, "trades": 5, "taker_buy_volume": 200.2, "taker_buy_quote": 13.27326}, {"ts": 1770594480000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1238.2, "quote_volume": 82.09266, "trades": 2, "taker_buy_volume": 1157.0, "taker_buy_quote": 76.7091}, {"ts": 1770594540000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 2702.4, "quote_volume": 179.18925, "trades": 8, "taker_buy_volume": 405.9, "taker_buy_quote": 26.9313}, {"ts": 1770594600000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 38893.6, "quote_volume": 2587.72178, "trades": 48, "taker_buy_volume": 30747.4, "taker_buy_quote": 2045.70022}, {"ts": 1770594660000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3177.1, "quote_volume": 210.95944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594720000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 6285.6, "quote_volume": 417.34329, "trades": 12, "taker_buy_volume": 4397.0, "taker_buy_quote": 291.94025}, {"ts": 1770594780000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594840000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2093.0, "quote_volume": 138.9752, "trades": 5, "taker_buy_volume": 204.6, "taker_buy_quote": 13.58544}, {"ts": 1770594900000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 489.3, "quote_volume": 32.44059, "trades": 5, "taker_buy_volume": 202.8, "taker_buy_quote": 13.44564}, {"ts": 1770594960000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 202.0, "quote_volume": 13.3724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595020000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595080000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1768.8, "quote_volume": 116.91768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595140000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595200000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 163.0, "quote_volume": 10.758, "trades": 2, "taker_buy_volume": 81.5, "taker_buy_quote": 5.379}, {"ts": 1770595260000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 322.2, "quote_volume": 21.29742, "trades": 3, "taker_buy_volume": 240.7, "taker_buy_quote": 15.91027}, {"ts": 1770595320000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 12846.7, "quote_volume": 845.55427, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595380000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3774.4, "quote_volume": 248.35552, "trades": 7, "taker_buy_volume": 3572.9, "taker_buy_quote": 235.09682}, {"ts": 1770595440000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 205.1, "quote_volume": 13.49558, "trades": 2, "taker_buy_volume": 205.1, "taker_buy_quote": 13.49558}, {"ts": 1770595500000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 403.2, "quote_volume": 26.53056, "trades": 4, "taker_buy_volume": 202.5, "taker_buy_quote": 13.3245}, {"ts": 1770595560000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 365.0, "quote_volume": 24.017, "trades": 4, "taker_buy_volume": 201.2, "taker_buy_quote": 13.23896}, {"ts": 1770595620000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595680000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 9534.8, "quote_volume": 626.43636, "trades": 20, "taker_buy_volume": 7361.6, "taker_buy_quote": 483.65712}, {"ts": 1770595740000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 5400.0, "quote_volume": 354.78, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595800000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595860000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2996.6, "quote_volume": 197.17628, "trades": 3, "taker_buy_volume": 2996.6, "taker_buy_quote": 197.17628}, {"ts": 1770595920000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3044.1, "quote_volume": 200.30178, "trades": 9, "taker_buy_volume": 244.9, "taker_buy_quote": 16.11442}, {"ts": 1770595980000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1929.6, "quote_volume": 127.16064, "trades": 3, "taker_buy_volume": 120.7, "taker_buy_quote": 7.95413}, {"ts": 1770596040000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596100000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 2532.8, "quote_volume": 166.89953, "trades": 8, "taker_buy_volume": 485.9, "taker_buy_quote": 32.02081}, {"ts": 1770596160000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 2424.5, "quote_volume": 159.32639, "trades": 9, "taker_buy_volume": 2299.6, "taker_buy_quote": 151.12046}, {"ts": 1770596220000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596280000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 240.9, "quote_volume": 15.83923, "trades": 2, "taker_buy_volume": 240.9, "taker_buy_quote": 15.83923}, {"ts": 1770596340000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 364.1, "quote_volume": 23.95778, "trades": 3, "taker_buy_volume": 239.2, "taker_buy_quote": 15.73936}, {"ts": 1770596400000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2174.4, "quote_volume": 143.07552, "trades": 5, "taker_buy_volume": 2174.4, "taker_buy_quote": 143.07552}, {"ts": 1770596460000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 1961.4, "quote_volume": 129.11475, "trades": 6, "taker_buy_volume": 1961.4, "taker_buy_quote": 129.11475}, {"ts": 1770596520000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 123.6, "quote_volume": 8.13288, "trades": 1, "taker_buy_volume": 123.6, "taker_buy_quote": 8.13288}, {"ts": 1770596580000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596640000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1891.3, "quote_volume": 124.44754, "trades": 3, "taker_buy_volume": 1891.3, "taker_buy_quote": 124.44754}, {"ts": 1770596700000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596760000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3317.3, "quote_volume": 217.94661, "trades": 6, "taker_buy_volume": 1769.4, "taker_buy_quote": 116.24958}, {"ts": 1770596820000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 201.2, "quote_volume": 13.21884, "trades": 2, "taker_buy_volume": 201.2, "taker_buy_quote": 13.21884}, {"ts": 1770596880000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 82.0, "quote_volume": 5.3874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596940000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 10336.9, "quote_volume": 678.67132, "trades": 16, "taker_buy_volume": 9925.2, "taker_buy_quote": 651.6638}, {"ts": 1770597000000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597060000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 7416.3, "quote_volume": 485.7882, "trades": 19, "taker_buy_volume": 1971.9, "taker_buy_quote": 129.15945}, {"ts": 1770597120000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 409.4, "quote_volume": 26.85664, "trades": 4, "taker_buy_volume": 202.5, "taker_buy_quote": 13.284}, {"ts": 1770597180000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 205.5, "quote_volume": 13.4808, "trades": 2, "taker_buy_volume": 205.5, "taker_buy_quote": 13.4808}, {"ts": 1770597240000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597300000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 201.1, "quote_volume": 13.19216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597360000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1975.6, "quote_volume": 129.4018, "trades": 5, "taker_buy_volume": 1687.5, "taker_buy_quote": 110.53125}, {"ts": 1770597420000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 258.7, "quote_volume": 16.91898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597480000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 326.9, "quote_volume": 21.37926, "trades": 3, "taker_buy_volume": 122.0, "taker_buy_quote": 7.9788}, {"ts": 1770597540000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597600000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 2378.0, "quote_volume": 155.5781, "trades": 7, "taker_buy_volume": 202.7, "taker_buy_quote": 13.27685}, {"ts": 1770597660000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 123.2, "quote_volume": 8.05728, "trades": 1, "taker_buy_volume": 123.2, "taker_buy_quote": 8.05728}, {"ts": 1770597720000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597780000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1809.0, "quote_volume": 118.3086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597840000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 5740.6, "quote_volume": 375.43524, "trades": 6, "taker_buy_volume": 121.8, "taker_buy_quote": 7.96572}, {"ts": 1770597900000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 21979.3, "quote_volume": 1437.26521, "trades": 11, "taker_buy_volume": 20627.4, "taker_buy_quote": 1348.85095}, {"ts": 1770597960000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 368.0, "quote_volume": 24.0672, "trades": 3, "taker_buy_volume": 243.2, "taker_buy_quote": 15.90528}, {"ts": 1770598020000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 244.9, "quote_volume": 16.01646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598080000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 15330.1, "quote_volume": 1002.58854, "trades": 4, "taker_buy_volume": 15330.1, "taker_buy_quote": 1002.58854}, {"ts": 1770598140000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 11230.5, "quote_volume": 734.4747, "trades": 7, "taker_buy_volume": 10503.3, "taker_buy_quote": 686.91582}, {"ts": 1770598200000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598260000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 120.9, "quote_volume": 7.91895, "trades": 1, "taker_buy_volume": 120.9, "taker_buy_quote": 7.91895}, {"ts": 1770598320000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 4490.3, "quote_volume": 294.56368, "trades": 8, "taker_buy_volume": 4246.5, "taker_buy_quote": 278.5704}, {"ts": 1770598380000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 5623.0, "quote_volume": 368.8688, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598440000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598500000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598560000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 217.7, "quote_volume": 14.25935, "trades": 2, "taker_buy_volume": 124.1, "taker_buy_quote": 8.12855}, {"ts": 1770598620000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598680000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 94.3, "quote_volume": 6.18608, "trades": 1, "taker_buy_volume": 94.3, "taker_buy_quote": 6.18608}, {"ts": 1770598740000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 487.1, "quote_volume": 31.96617, "trades": 5, "taker_buy_volume": 244.2, "taker_buy_quote": 16.03193}, {"ts": 1770598800000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 120.9, "quote_volume": 7.93104, "trades": 1, "taker_buy_volume": 120.9, "taker_buy_quote": 7.93104}, {"ts": 1770598860000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598920000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 13356.6, "quote_volume": 880.02906, "trades": 7, "taker_buy_volume": 13356.6, "taker_buy_quote": 880.02906}, {"ts": 1770598980000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 488.0, "quote_volume": 32.07395, "trades": 4, "taker_buy_volume": 123.7, "taker_buy_quote": 8.12709}, {"ts": 1770599040000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 633.5, "quote_volume": 41.62095, "trades": 1, "taker_buy_volume": 633.5, "taker_buy_quote": 41.62095}, {"ts": 1770599100000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 21673.3, "quote_volume": 1421.76848, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599160000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599220000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 572.0, "quote_volume": 37.466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599280000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1806.6, "quote_volume": 118.51296, "trades": 2, "taker_buy_volume": 1806.6, "taker_buy_quote": 118.51296}, {"ts": 1770599340000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 575.0, "quote_volume": 37.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599400000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599460000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599520000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 203.7, "quote_volume": 13.36272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599580000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 410.1, "quote_volume": 26.90256, "trades": 4, "taker_buy_volume": 203.2, "taker_buy_quote": 13.32992}, {"ts": 1770599640000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599700000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599760000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 3953.7, "quote_volume": 258.96735, "trades": 13, "taker_buy_volume": 3297.3, "taker_buy_quote": 215.97315}, {"ts": 1770599820000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 203.7, "quote_volume": 13.36272, "trades": 2, "taker_buy_volume": 203.7, "taker_buy_quote": 13.36272}, {"ts": 1770599880000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 882.0, "quote_volume": 57.9353, "trades": 3, "taker_buy_volume": 882.0, "taker_buy_quote": 57.9353}, {"ts": 1770599940000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600000000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 122.2, "quote_volume": 8.02854, "trades": 1, "taker_buy_volume": 122.2, "taker_buy_quote": 8.02854}, {"ts": 1770600060000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 7652.8, "quote_volume": 502.78896, "trades": 3, "taker_buy_volume": 7652.8, "taker_buy_quote": 502.78896}, {"ts": 1770600120000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 11855.7, "quote_volume": 781.33988, "trades": 9, "taker_buy_volume": 11487.8, "taker_buy_quote": 757.05848}, {"ts": 1770600180000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1932.4, "quote_volume": 127.34516, "trades": 3, "taker_buy_volume": 1932.4, "taker_buy_quote": 127.34516}, {"ts": 1770600240000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 242.0, "quote_volume": 15.96007, "trades": 2, "taker_buy_volume": 242.0, "taker_buy_quote": 15.96007}, {"ts": 1770600300000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 368.7, "quote_volume": 24.3342, "trades": 3, "taker_buy_volume": 123.8, "taker_buy_quote": 8.1708}, {"ts": 1770600360000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 246.3, "quote_volume": 16.2558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600420000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 485.1, "quote_volume": 32.0166, "trades": 4, "taker_buy_volume": 241.8, "taker_buy_quote": 15.9588}, {"ts": 1770600480000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600540000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 120.3, "quote_volume": 7.92777, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600600000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600660000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600720000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600780000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2802.6, "quote_volume": 184.41108, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600840000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 205.9, "quote_volume": 13.52763, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600900000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 488.8, "quote_volume": 32.06528, "trades": 5, "taker_buy_volume": 204.9, "taker_buy_quote": 13.44144}, {"ts": 1770600960000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 404.8, "quote_volume": 26.55488, "trades": 4, "taker_buy_volume": 202.5, "taker_buy_quote": 13.284}, {"ts": 1770601020000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 3706.2, "quote_volume": 243.21469, "trades": 15, "taker_buy_volume": 1996.6, "taker_buy_quote": 131.09135}, {"ts": 1770601080000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601140000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 323.6, "quote_volume": 21.22816, "trades": 3, "taker_buy_volume": 119.5, "taker_buy_quote": 7.8392}, {"ts": 1770601200000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1345.0, "quote_volume": 88.232, "trades": 4, "taker_buy_volume": 1345.0, "taker_buy_quote": 88.232}, {"ts": 1770601260000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 82.1, "quote_volume": 5.37755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601320000, "open": 0.0654, "high": 0.0654, "low": 0.0652, "close": 0.0652, "volume": 81885.2, "quote_volume": 5346.2762, "trades": 74, "taker_buy_volume": 896.7, "taker_buy_quote": 58.53433}, {"ts": 1770601380000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 207.5, "quote_volume": 13.54975, "trades": 2, "taker_buy_volume": 207.5, "taker_buy_quote": 13.54975}, {"ts": 1770601440000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 651.7, "quote_volume": 42.62118, "trades": 3, "taker_buy_volume": 651.7, "taker_buy_quote": 42.62118}, {"ts": 1770601500000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601560000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 206.3, "quote_volume": 13.49202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601620000, "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 6431.9, "quote_volume": 421.28935, "trades": 14, "taker_buy_volume": 6228.0, "taker_buy_quote": 407.9339}, {"ts": 1770601680000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 2379.7, "quote_volume": 155.89102, "trades": 9, "taker_buy_volume": 1769.6, "taker_buy_quote": 115.9088}, {"ts": 1770601740000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 411.7, "quote_volume": 26.96635, "trades": 4, "taker_buy_volume": 206.3, "taker_buy_quote": 13.51265}, {"ts": 1770601800000, "open": 0.0655, "high": 0.0659, "low": 0.0655, "close": 0.0659, "volume": 105821.7, "quote_volume": 6950.86399, "trades": 73, "taker_buy_volume": 100084.4, "taker_buy_quote": 6573.02328}, {"ts": 1770601860000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 8310.8, "quote_volume": 546.85064, "trades": 22, "taker_buy_volume": 5193.3, "taker_buy_quote": 341.71914}, {"ts": 1770601920000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 5436.0, "quote_volume": 357.61453, "trades": 16, "taker_buy_volume": 4611.4, "taker_buy_quote": 303.43012}, {"ts": 1770601980000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1903.8, "quote_volume": 125.27004, "trades": 4, "taker_buy_volume": 216.3, "taker_buy_quote": 14.23254}, {"ts": 1770602040000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602100000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602160000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 246.9, "quote_volume": 16.20899, "trades": 2, "taker_buy_volume": 123.5, "taker_buy_quote": 8.11395}, {"ts": 1770602220000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602280000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602340000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602400000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 121.5, "quote_volume": 7.9704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602460000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3091.5, "quote_volume": 202.8024, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602520000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 870.8, "quote_volume": 57.0374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602580000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602640000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 121.2, "quote_volume": 7.9386, "trades": 2, "taker_buy_volume": 121.2, "taker_buy_quote": 7.9386}, {"ts": 1770602700000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2296.3, "quote_volume": 150.63728, "trades": 7, "taker_buy_volume": 121.6, "taker_buy_quote": 7.97696}, {"ts": 1770602760000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 6375.0, "quote_volume": 416.94926, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602820000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3046.3, "quote_volume": 199.22802, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602880000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 31980.2, "quote_volume": 2094.72751, "trades": 7, "taker_buy_volume": 31980.2, "taker_buy_quote": 2094.72751}, {"ts": 1770602940000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 201.4, "quote_volume": 13.1917, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603000000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 82.1, "quote_volume": 5.37755, "trades": 1, "taker_buy_volume": 82.1, "taker_buy_quote": 5.37755}, {"ts": 1770603060000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603120000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 201.5, "quote_volume": 13.19825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603180000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603240000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603300000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603360000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 164.2, "quote_volume": 10.7551, "trades": 2, "taker_buy_volume": 82.1, "taker_buy_quote": 5.37755}, {"ts": 1770603420000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 242.5, "quote_volume": 15.88375, "trades": 3, "taker_buy_volume": 122.5, "taker_buy_quote": 8.02375}, {"ts": 1770603480000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 606.2, "quote_volume": 39.7061, "trades": 7, "taker_buy_volume": 202.7, "taker_buy_quote": 13.27685}, {"ts": 1770603540000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1120.2, "quote_volume": 73.3731, "trades": 3, "taker_buy_volume": 203.2, "taker_buy_quote": 13.3096}, {"ts": 1770603600000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 4425.0, "quote_volume": 289.8375, "trades": 15, "taker_buy_volume": 3013.8, "taker_buy_quote": 197.4039}, {"ts": 1770603660000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603720000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1456.8, "quote_volume": 95.4204, "trades": 5, "taker_buy_volume": 1254.8, "taker_buy_quote": 82.1894}, {"ts": 1770603780000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603840000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 164.2, "quote_volume": 10.77152, "trades": 2, "taker_buy_volume": 82.1, "taker_buy_quote": 5.38576}, {"ts": 1770603900000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603960000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 406.2, "quote_volume": 26.64672, "trades": 4, "taker_buy_volume": 82.0, "taker_buy_quote": 5.3792}, {"ts": 1770604020000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604080000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604140000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604200000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 717.3, "quote_volume": 47.05488, "trades": 2, "taker_buy_volume": 717.3, "taker_buy_quote": 47.05488}, {"ts": 1770604260000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604320000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604380000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604440000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604500000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2052.0, "quote_volume": 134.6112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604560000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 124.8, "quote_volume": 8.19936, "trades": 1, "taker_buy_volume": 124.8, "taker_buy_quote": 8.19936}, {"ts": 1770604620000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604680000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1687.5, "quote_volume": 110.86875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604740000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 124.6, "quote_volume": 8.18622, "trades": 1, "taker_buy_volume": 124.6, "taker_buy_quote": 8.18622}, {"ts": 1770604800000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 16773.0, "quote_volume": 1104.48173, "trades": 10, "taker_buy_volume": 8891.6, "taker_buy_quote": 585.39413}, {"ts": 1770604860000, "open": 0.0659, "high": 0.0662, "low": 0.0659, "close": 0.066, "volume": 22678.9, "quote_volume": 1498.35147, "trades": 27, "taker_buy_volume": 19175.1, "taker_buy_quote": 1266.76539}, {"ts": 1770604920000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2206.1, "quote_volume": 145.82321, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604980000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605040000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605100000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3399.4, "quote_volume": 224.70034, "trades": 6, "taker_buy_volume": 1807.7, "taker_buy_quote": 119.48897}, {"ts": 1770605160000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 123.7, "quote_volume": 8.17657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605220000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 987.2, "quote_volume": 65.25392, "trades": 8, "taker_buy_volume": 865.7, "taker_buy_quote": 57.22277}, {"ts": 1770605280000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 4119.8, "quote_volume": 272.43931, "trades": 12, "taker_buy_volume": 3016.4, "taker_buy_quote": 199.50457}, {"ts": 1770605340000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 242.4, "quote_volume": 16.02264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605400000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 1305.8, "quote_volume": 86.25758, "trades": 6, "taker_buy_volume": 121.7, "taker_buy_quote": 8.04437}, {"ts": 1770605460000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605520000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 122.2, "quote_volume": 8.07742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605580000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1687.9, "quote_volume": 111.57019, "trades": 5, "taker_buy_volume": 543.6, "taker_buy_quote": 35.93196}, {"ts": 1770605640000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 121.5, "quote_volume": 8.03115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605700000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605760000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 818.8, "quote_volume": 54.11172, "trades": 5, "taker_buy_volume": 627.7, "taker_buy_quote": 41.49097}, {"ts": 1770605820000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605880000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 927.0, "quote_volume": 61.22244, "trades": 5, "taker_buy_volume": 202.9, "taker_buy_quote": 13.41169}, {"ts": 1770605940000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606000000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 4537.1, "quote_volume": 299.4486, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606060000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606120000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606180000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3046.5, "quote_volume": 201.37365, "trades": 4, "taker_buy_volume": 3046.5, "taker_buy_quote": 201.37365}, {"ts": 1770606240000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606300000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 414.7, "quote_volume": 27.41167, "trades": 4, "taker_buy_volume": 81.3, "taker_buy_quote": 5.37393}, {"ts": 1770606360000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 2756.2, "quote_volume": 182.62919, "trades": 6, "taker_buy_volume": 288.7, "taker_buy_quote": 19.11194}, {"ts": 1770606420000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606480000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 106.7, "quote_volume": 7.06354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606540000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606600000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606660000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 659.7, "quote_volume": 43.67214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606720000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606780000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606840000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606900000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 863.1, "quote_volume": 57.22353, "trades": 5, "taker_buy_volume": 863.1, "taker_buy_quote": 57.22353}, {"ts": 1770606960000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2494.6, "quote_volume": 165.39198, "trades": 5, "taker_buy_volume": 2494.6, "taker_buy_quote": 165.39198}, {"ts": 1770607020000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 130.0, "quote_volume": 8.619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607080000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 122.5, "quote_volume": 8.12175, "trades": 1, "taker_buy_volume": 122.5, "taker_buy_quote": 8.12175}, {"ts": 1770607140000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607200000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607260000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 285.8, "quote_volume": 18.94854, "trades": 3, "taker_buy_volume": 204.6, "taker_buy_quote": 13.56498}, {"ts": 1770607320000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 8305.6, "quote_volume": 550.66128, "trades": 18, "taker_buy_volume": 7899.6, "taker_buy_quote": 523.74348}, {"ts": 1770607380000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607440000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2789.6, "quote_volume": 184.95048, "trades": 5, "taker_buy_volume": 2789.6, "taker_buy_quote": 184.95048}, {"ts": 1770607500000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607560000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 157.1, "quote_volume": 10.43144, "trades": 1, "taker_buy_volume": 157.1, "taker_buy_quote": 10.43144}, {"ts": 1770607620000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607680000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607740000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607800000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 703.6, "quote_volume": 46.71904, "trades": 3, "taker_buy_volume": 703.6, "taker_buy_quote": 46.71904}, {"ts": 1770607860000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 7853.3, "quote_volume": 522.9847, "trades": 13, "taker_buy_volume": 7402.4, "taker_buy_quote": 492.97951}, {"ts": 1770607920000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2092.0, "quote_volume": 139.3272, "trades": 5, "taker_buy_volume": 2092.0, "taker_buy_quote": 139.3272}, {"ts": 1770607980000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 3173.1, "quote_volume": 211.64139, "trades": 6, "taker_buy_volume": 3048.6, "taker_buy_quote": 203.34162}, {"ts": 1770608040000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 119.7, "quote_volume": 7.98399, "trades": 1, "taker_buy_volume": 119.7, "taker_buy_quote": 7.98399}, {"ts": 1770608100000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 281.7, "quote_volume": 18.78939, "trades": 3, "taker_buy_volume": 201.0, "taker_buy_quote": 13.4067}, {"ts": 1770608160000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608220000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 243.4, "quote_volume": 16.25912, "trades": 2, "taker_buy_volume": 120.8, "taker_buy_quote": 8.06944}, {"ts": 1770608280000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2218.6, "quote_volume": 148.20248, "trades": 6, "taker_buy_volume": 1889.0, "taker_buy_quote": 126.1852}, {"ts": 1770608340000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 203.2, "quote_volume": 13.59408, "trades": 2, "taker_buy_volume": 203.2, "taker_buy_quote": 13.59408}, {"ts": 1770608400000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 2793.4, "quote_volume": 187.15024, "trades": 20, "taker_buy_volume": 2513.3, "taker_buy_quote": 168.3911}, {"ts": 1770608460000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608520000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 2931.5, "quote_volume": 196.43043, "trades": 8, "taker_buy_volume": 199.3, "taker_buy_quote": 13.37303}, {"ts": 1770608580000, "open": 0.0672, "high": 0.0675, "low": 0.0672, "close": 0.0672, "volume": 16509.1, "quote_volume": 1111.79105, "trades": 23, "taker_buy_volume": 7932.2, "taker_buy_quote": 534.19659}, {"ts": 1770608640000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 4783.4, "quote_volume": 321.3927, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608700000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 1137.3, "quote_volume": 76.34899, "trades": 6, "taker_buy_volume": 281.5, "taker_buy_quote": 18.9168}, {"ts": 1770608760000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608820000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608880000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 8270.1, "quote_volume": 554.92371, "trades": 22, "taker_buy_volume": 7243.7, "taker_buy_quote": 486.05227}, {"ts": 1770608940000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609000000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 19273.2, "quote_volume": 1293.23172, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609060000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 199.7, "quote_volume": 13.39987, "trades": 2, "taker_buy_volume": 199.7, "taker_buy_quote": 13.39987}, {"ts": 1770609120000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1817.8, "quote_volume": 121.97438, "trades": 4, "taker_buy_volume": 121.7, "taker_buy_quote": 8.16607}, {"ts": 1770609180000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 10566.8, "quote_volume": 709.464, "trades": 49, "taker_buy_volume": 1922.8, "taker_buy_quote": 129.21216}, {"ts": 1770609240000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 5179.9, "quote_volume": 347.59539, "trades": 10, "taker_buy_volume": 364.3, "taker_buy_quote": 24.46863}, {"ts": 1770609300000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3228.9, "quote_volume": 216.98208, "trades": 27, "taker_buy_volume": 3228.9, "taker_buy_quote": 216.98208}, {"ts": 1770609360000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 1176.4, "quote_volume": 78.86729, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609420000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 245.8, "quote_volume": 16.4686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609480000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 120.8, "quote_volume": 8.0936, "trades": 1, "taker_buy_volume": 120.8, "taker_buy_quote": 8.0936}, {"ts": 1770609540000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609600000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1811.9, "quote_volume": 121.3973, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609660000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 120.4, "quote_volume": 8.05476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609720000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609780000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 120.1, "quote_volume": 8.02268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609840000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 122.8, "quote_volume": 8.19076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609900000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3247.5, "quote_volume": 216.60825, "trades": 4, "taker_buy_volume": 3247.5, "taker_buy_quote": 216.60825}, {"ts": 1770609960000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 1898.7, "quote_volume": 126.60652, "trades": 5, "taker_buy_volume": 123.7, "taker_buy_quote": 8.23842}, {"ts": 1770610020000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 238.6, "quote_volume": 15.8669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610080000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3981.3, "quote_volume": 264.75645, "trades": 8, "taker_buy_volume": 3900.5, "taker_buy_quote": 259.38325}, {"ts": 1770610140000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610200000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 406.9, "quote_volume": 27.05885, "trades": 4, "taker_buy_volume": 202.1, "taker_buy_quote": 13.43965}, {"ts": 1770610260000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3326.1, "quote_volume": 221.51826, "trades": 7, "taker_buy_volume": 1437.1, "taker_buy_quote": 95.71086}, {"ts": 1770610320000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 818.8, "quote_volume": 54.4502, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610380000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 5396.0, "quote_volume": 358.834, "trades": 9, "taker_buy_volume": 5396.0, "taker_buy_quote": 358.834}, {"ts": 1770610440000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2687.0, "quote_volume": 178.6855, "trades": 6, "taker_buy_volume": 1891.0, "taker_buy_quote": 125.7515}, {"ts": 1770610500000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610560000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 204.0, "quote_volume": 13.566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610620000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610680000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 202.1, "quote_volume": 13.43965, "trades": 2, "taker_buy_volume": 202.1, "taker_buy_quote": 13.43965}, {"ts": 1770610740000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 205.5, "quote_volume": 13.6863, "trades": 2, "taker_buy_volume": 205.5, "taker_buy_quote": 13.6863}, {"ts": 1770610800000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 372.6, "quote_volume": 24.81516, "trades": 4, "taker_buy_volume": 171.2, "taker_buy_quote": 11.40192}, {"ts": 1770610860000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610920000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 203.3, "quote_volume": 13.51945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610980000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611040000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 27568.9, "quote_volume": 1836.06858, "trades": 36, "taker_buy_volume": 2013.5, "taker_buy_quote": 134.07894}, {"ts": 1770611100000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 161.9, "quote_volume": 10.78254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611160000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611220000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1809.5, "quote_volume": 120.5127, "trades": 2, "taker_buy_volume": 1809.5, "taker_buy_quote": 120.5127}, {"ts": 1770611280000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 526.1, "quote_volume": 35.03826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611340000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611400000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 123.9, "quote_volume": 8.25174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611460000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 369.0, "quote_volume": 24.5385, "trades": 3, "taker_buy_volume": 121.6, "taker_buy_quote": 8.0864}, {"ts": 1770611520000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 121.0, "quote_volume": 8.0465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611580000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611640000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 500.0, "quote_volume": 33.25, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 33.25}, {"ts": 1770611700000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 246.8, "quote_volume": 16.4122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611760000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 118.8, "quote_volume": 7.88832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611820000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1808.8, "quote_volume": 120.10432, "trades": 2, "taker_buy_volume": 1808.8, "taker_buy_quote": 120.10432}, {"ts": 1770611880000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 6010.3, "quote_volume": 398.93924, "trades": 10, "taker_buy_volume": 1810.3, "taker_buy_quote": 120.20392}, {"ts": 1770611940000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3593.3, "quote_volume": 238.59512, "trades": 4, "taker_buy_volume": 1786.7, "taker_buy_quote": 118.63688}, {"ts": 1770612000000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612060000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612120000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612180000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612240000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 191.0, "quote_volume": 12.6633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612300000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612360000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 122.7, "quote_volume": 8.14728, "trades": 1, "taker_buy_volume": 122.7, "taker_buy_quote": 8.14728}, {"ts": 1770612420000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612480000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 673.4, "quote_volume": 44.71376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612540000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612600000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1929.4, "quote_volume": 128.11216, "trades": 3, "taker_buy_volume": 1806.6, "taker_buy_quote": 119.95824}, {"ts": 1770612660000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612720000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612780000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612840000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612900000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612960000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613020000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1890.8, "quote_volume": 125.54912, "trades": 3, "taker_buy_volume": 1890.8, "taker_buy_quote": 125.54912}, {"ts": 1770613080000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 200.1, "quote_volume": 13.28664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613140000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1865.1, "quote_volume": 123.84264, "trades": 3, "taker_buy_volume": 1865.1, "taker_buy_quote": 123.84264}, {"ts": 1770613200000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 7671.4, "quote_volume": 508.61382, "trades": 7, "taker_buy_volume": 1891.4, "taker_buy_quote": 125.39982}, {"ts": 1770613260000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 5816.4, "quote_volume": 385.62732, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613320000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613380000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613440000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3695.0, "quote_volume": 244.9785, "trades": 13, "taker_buy_volume": 1926.3, "taker_buy_quote": 127.71369}, {"ts": 1770613500000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 12987.7, "quote_volume": 861.39033, "trades": 18, "taker_buy_volume": 10600.4, "taker_buy_quote": 703.11234}, {"ts": 1770613560000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 246.1, "quote_volume": 16.31643, "trades": 2, "taker_buy_volume": 122.9, "taker_buy_quote": 8.14827}, {"ts": 1770613620000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1807.1, "quote_volume": 119.81073, "trades": 2, "taker_buy_volume": 1807.1, "taker_buy_quote": 119.81073}, {"ts": 1770613680000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 98.5, "quote_volume": 6.53055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613740000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613800000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613860000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 242.7, "quote_volume": 16.11528, "trades": 2, "taker_buy_volume": 120.1, "taker_buy_quote": 7.97464}, {"ts": 1770613920000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613980000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614040000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614100000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614160000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1809.1, "quote_volume": 120.12424, "trades": 2, "taker_buy_volume": 1809.1, "taker_buy_quote": 120.12424}, {"ts": 1770614220000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614280000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3211.0, "quote_volume": 213.2104, "trades": 7, "taker_buy_volume": 3088.8, "taker_buy_quote": 205.09632}, {"ts": 1770614340000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 81.1, "quote_volume": 5.37693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614400000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614460000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 1719.8, "quote_volume": 114.01859, "trades": 9, "taker_buy_volume": 408.8, "taker_buy_quote": 27.10344}, {"ts": 1770614520000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614580000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 285.1, "quote_volume": 18.90213, "trades": 3, "taker_buy_volume": 203.9, "taker_buy_quote": 13.51857}, {"ts": 1770614640000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 203.2, "quote_volume": 13.47216, "trades": 2, "taker_buy_volume": 203.2, "taker_buy_quote": 13.47216}, {"ts": 1770614700000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614760000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614820000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614880000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614940000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615000000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 1532.6, "quote_volume": 101.89734, "trades": 3, "taker_buy_volume": 1532.6, "taker_buy_quote": 101.89734}, {"ts": 1770615060000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 2561.6, "quote_volume": 170.08183, "trades": 7, "taker_buy_volume": 204.5, "taker_buy_quote": 13.5788}, {"ts": 1770615120000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 681.3, "quote_volume": 45.23832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615180000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 1358.0, "quote_volume": 90.15935, "trades": 6, "taker_buy_volume": 202.7, "taker_buy_quote": 13.45928}, {"ts": 1770615240000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615300000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1984.7, "quote_volume": 131.98255, "trades": 8, "taker_buy_volume": 1783.2, "taker_buy_quote": 118.5828}, {"ts": 1770615360000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615420000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615480000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615540000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 481.9, "quote_volume": 31.99816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615600000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615660000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615720000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615780000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615840000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615900000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2905.5, "quote_volume": 192.63465, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615960000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616020000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616080000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 1994.4, "quote_volume": 132.39582, "trades": 4, "taker_buy_volume": 1872.3, "taker_buy_quote": 124.30059}, {"ts": 1770616140000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616200000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616260000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616320000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1012.3, "quote_volume": 67.21672, "trades": 4, "taker_buy_volume": 369.8, "taker_buy_quote": 24.55472}, {"ts": 1770616380000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616440000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616500000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616560000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616620000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 200.2, "quote_volume": 13.29328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616680000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616740000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 2968.7, "quote_volume": 197.40621, "trades": 9, "taker_buy_volume": 2763.3, "taker_buy_quote": 183.74711}, {"ts": 1770616800000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 14112.7, "quote_volume": 939.06219, "trades": 24, "taker_buy_volume": 12509.9, "taker_buy_quote": 832.51321}, {"ts": 1770616860000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 1427.3, "quote_volume": 94.68322, "trades": 8, "taker_buy_volume": 405.0, "taker_buy_quote": 26.87202}, {"ts": 1770616920000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616980000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 4437.8, "quote_volume": 293.34669, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617040000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617100000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 464.9, "quote_volume": 30.77638, "trades": 3, "taker_buy_volume": 206.1, "taker_buy_quote": 13.64382}, {"ts": 1770617160000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1768.8, "quote_volume": 117.09456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617220000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 10906.8, "quote_volume": 720.93948, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617280000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 203.4, "quote_volume": 13.44474, "trades": 2, "taker_buy_volume": 203.4, "taker_buy_quote": 13.44474}, {"ts": 1770617340000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617400000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 2317.6, "quote_volume": 152.98197, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617460000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 330.7, "quote_volume": 21.85927, "trades": 3, "taker_buy_volume": 206.2, "taker_buy_quote": 13.62982}, {"ts": 1770617520000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617580000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 201.8, "quote_volume": 13.33898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617640000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1317.3, "quote_volume": 87.07353, "trades": 3, "taker_buy_volume": 1317.3, "taker_buy_quote": 87.07353}, {"ts": 1770617700000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 81.5, "quote_volume": 5.38715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617760000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617820000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1769.0, "quote_volume": 116.754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617880000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 1896.9, "quote_volume": 124.90263, "trades": 10, "taker_buy_volume": 701.3, "taker_buy_quote": 46.14554}, {"ts": 1770617940000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 48990.5, "quote_volume": 3218.68911, "trades": 41, "taker_buy_volume": 947.9, "taker_buy_quote": 62.29029}, {"ts": 1770618000000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 245.4, "quote_volume": 16.12278, "trades": 2, "taker_buy_volume": 124.1, "taker_buy_quote": 8.15337}, {"ts": 1770618060000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 4895.2, "quote_volume": 321.61464, "trades": 6, "taker_buy_volume": 4895.2, "taker_buy_quote": 321.61464}, {"ts": 1770618120000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618180000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1751.9, "quote_volume": 115.09983, "trades": 5, "taker_buy_volume": 122.6, "taker_buy_quote": 8.05482}, {"ts": 1770618240000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618300000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618360000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618420000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 122.0, "quote_volume": 8.0154, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 8.0154}, {"ts": 1770618480000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618540000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618600000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618660000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 118.9, "quote_volume": 7.81173, "trades": 1, "taker_buy_volume": 118.9, "taker_buy_quote": 7.81173}, {"ts": 1770618720000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618780000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 172.0, "quote_volume": 11.3004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618840000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618900000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618960000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619020000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2663.6, "quote_volume": 175.26488, "trades": 9, "taker_buy_volume": 2115.2, "taker_buy_quote": 139.18016}, {"ts": 1770619080000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619140000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 206.5, "quote_volume": 13.5877, "trades": 2, "taker_buy_volume": 206.5, "taker_buy_quote": 13.5877}, {"ts": 1770619200000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 282.6, "quote_volume": 18.59508, "trades": 3, "taker_buy_volume": 200.7, "taker_buy_quote": 13.20606}, {"ts": 1770619260000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 81.9, "quote_volume": 5.38902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619320000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 4730.6, "quote_volume": 311.27348, "trades": 3, "taker_buy_volume": 4730.6, "taker_buy_quote": 311.27348}, {"ts": 1770619380000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619440000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619500000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 4760.3, "quote_volume": 313.73407, "trades": 12, "taker_buy_volume": 3182.5, "taker_buy_quote": 209.75705}, {"ts": 1770619560000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 81.7, "quote_volume": 5.38403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619620000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 204.6, "quote_volume": 13.48314, "trades": 2, "taker_buy_volume": 204.6, "taker_buy_quote": 13.48314}, {"ts": 1770619680000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 3702.1, "quote_volume": 244.30439, "trades": 10, "taker_buy_volume": 1914.9, "taker_buy_quote": 126.3834}, {"ts": 1770619740000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619800000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1337.0, "quote_volume": 88.242, "trades": 1, "taker_buy_volume": 1337.0, "taker_buy_quote": 88.242}, {"ts": 1770619860000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619920000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 205.2, "quote_volume": 13.5432, "trades": 2, "taker_buy_volume": 205.2, "taker_buy_quote": 13.5432}, {"ts": 1770619980000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620040000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620100000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2721.5, "quote_volume": 179.89115, "trades": 6, "taker_buy_volume": 2088.7, "taker_buy_quote": 138.06307}, {"ts": 1770620160000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1005.2, "quote_volume": 66.44372, "trades": 5, "taker_buy_volume": 753.0, "taker_buy_quote": 49.7733}, {"ts": 1770620220000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620280000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 56015.3, "quote_volume": 3697.0098, "trades": 71, "taker_buy_volume": 1044.3, "taker_buy_quote": 68.9238}, {"ts": 1770620340000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 758.5, "quote_volume": 50.061, "trades": 2, "taker_buy_volume": 758.5, "taker_buy_quote": 50.061}, {"ts": 1770620400000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1811.3, "quote_volume": 119.36467, "trades": 2, "taker_buy_volume": 1811.3, "taker_buy_quote": 119.36467}, {"ts": 1770620460000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 122.5, "quote_volume": 8.0605, "trades": 1, "taker_buy_volume": 122.5, "taker_buy_quote": 8.0605}, {"ts": 1770620520000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1339.0, "quote_volume": 88.2401, "trades": 1, "taker_buy_volume": 1339.0, "taker_buy_quote": 88.2401}, {"ts": 1770620580000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 2300.9, "quote_volume": 151.76301, "trades": 5, "taker_buy_volume": 2300.9, "taker_buy_quote": 151.76301}, {"ts": 1770620640000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2183.5, "quote_volume": 144.111, "trades": 5, "taker_buy_volume": 1810.5, "taker_buy_quote": 119.493}, {"ts": 1770620700000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 922.3, "quote_volume": 60.77957, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620760000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 3268.2, "quote_volume": 215.82247, "trades": 4, "taker_buy_volume": 3268.2, "taker_buy_quote": 215.82247}, {"ts": 1770620820000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620880000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 122.0, "quote_volume": 8.052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620940000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 256.3, "quote_volume": 16.9158, "trades": 2, "taker_buy_volume": 256.3, "taker_buy_quote": 16.9158}, {"ts": 1770621000000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621060000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621120000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621180000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621240000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 60317.5, "quote_volume": 3987.93107, "trades": 31, "taker_buy_volume": 35166.8, "taker_buy_quote": 2327.06896}, {"ts": 1770621300000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621360000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1457.0, "quote_volume": 96.162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621420000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621480000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621540000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 123.5, "quote_volume": 8.151, "trades": 1, "taker_buy_volume": 123.5, "taker_buy_quote": 8.151}, {"ts": 1770621600000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 243.8, "quote_volume": 16.0908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621660000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 775.0, "quote_volume": 51.15, "trades": 3, "taker_buy_volume": 652.0, "taker_buy_quote": 43.032}, {"ts": 1770621720000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 609.2, "quote_volume": 40.18281, "trades": 5, "taker_buy_volume": 243.6, "taker_buy_quote": 16.06539}, {"ts": 1770621780000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621840000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621900000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621960000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2088.9, "quote_volume": 137.65851, "trades": 5, "taker_buy_volume": 201.1, "taker_buy_quote": 13.25249}, {"ts": 1770622020000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622080000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622140000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622200000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 5948.1, "quote_volume": 391.97979, "trades": 14, "taker_buy_volume": 5338.3, "taker_buy_quote": 351.79397}, {"ts": 1770622260000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622320000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2341.8, "quote_volume": 154.32462, "trades": 8, "taker_buy_volume": 1807.4, "taker_buy_quote": 119.10766}, {"ts": 1770622380000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2050.1, "quote_volume": 135.10159, "trades": 6, "taker_buy_volume": 1806.6, "taker_buy_quote": 119.05494}, {"ts": 1770622440000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 121.9, "quote_volume": 8.02102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622500000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622560000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1808.6, "quote_volume": 119.00588, "trades": 2, "taker_buy_volume": 1808.6, "taker_buy_quote": 119.00588}, {"ts": 1770622620000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622680000, "open": 0.0657, "high": 0.0657, "low": 0.0654, "close": 0.0654, "volume": 67510.4, "quote_volume": 4425.3692, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622740000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 5254.8, "quote_volume": 344.1894, "trades": 5, "taker_buy_volume": 3567.3, "taker_buy_quote": 233.65815}, {"ts": 1770622800000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622860000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1345.1, "quote_volume": 88.23856, "trades": 3, "taker_buy_volume": 1345.1, "taker_buy_quote": 88.23856}, {"ts": 1770622920000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622980000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623040000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 11065.3, "quote_volume": 724.77715, "trades": 9, "taker_buy_volume": 9254.0, "taker_buy_quote": 606.137}, {"ts": 1770623100000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623160000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 914.6, "quote_volume": 59.99776, "trades": 4, "taker_buy_volume": 914.6, "taker_buy_quote": 59.99776}, {"ts": 1770623220000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 2503.3, "quote_volume": 163.96615, "trades": 9, "taker_buy_volume": 2421.2, "taker_buy_quote": 158.5886}, {"ts": 1770623280000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 406.3, "quote_volume": 26.61265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623340000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623400000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623460000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623520000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623580000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623640000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623700000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623760000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623820000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623880000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623940000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 203.8, "quote_volume": 13.3489, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624000000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 284.8, "quote_volume": 18.6544, "trades": 4, "taker_buy_volume": 284.8, "taker_buy_quote": 18.6544}, {"ts": 1770624060000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 82.3, "quote_volume": 5.39065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624120000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 196.3, "quote_volume": 12.83802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624180000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624240000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 4015.2, "quote_volume": 262.9956, "trades": 9, "taker_buy_volume": 3688.8, "taker_buy_quote": 241.6164}, {"ts": 1770624300000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624360000, "open": 0.0654, "high": 0.0655, "low": 0.0652, "close": 0.0653, "volume": 63654.8, "quote_volume": 4158.7327, "trades": 52, "taker_buy_volume": 26617.9, "taker_buy_quote": 1739.93393}, {"ts": 1770624420000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 204.8, "quote_volume": 13.39392, "trades": 3, "taker_buy_volume": 204.8, "taker_buy_quote": 13.39392}, {"ts": 1770624480000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 82.4, "quote_volume": 5.38896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624540000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1927.7, "quote_volume": 126.07158, "trades": 7, "taker_buy_volume": 1845.3, "taker_buy_quote": 120.68262}, {"ts": 1770624600000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 205.1, "quote_volume": 13.41354, "trades": 2, "taker_buy_volume": 205.1, "taker_buy_quote": 13.41354}, {"ts": 1770624660000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 5517.1, "quote_volume": 360.27487, "trades": 11, "taker_buy_volume": 203.1, "taker_buy_quote": 13.26243}, {"ts": 1770624720000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624780000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624840000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 9809.6, "quote_volume": 639.69662, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624900000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3190.6, "quote_volume": 208.02712, "trades": 10, "taker_buy_volume": 1420.4, "taker_buy_quote": 92.61008}, {"ts": 1770624960000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625020000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 9619.2, "quote_volume": 625.44959, "trades": 22, "taker_buy_volume": 5836.7, "taker_buy_quote": 379.39781}, {"ts": 1770625080000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 705.9, "quote_volume": 45.8835, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 32.5}, {"ts": 1770625140000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625200000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2477.8, "quote_volume": 161.057, "trades": 4, "taker_buy_volume": 2477.8, "taker_buy_quote": 161.057}, {"ts": 1770625260000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 41447.9, "quote_volume": 2692.05673, "trades": 59, "taker_buy_volume": 25300.5, "taker_buy_quote": 1643.52157}, {"ts": 1770625320000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 2168.6, "quote_volume": 140.89428, "trades": 11, "taker_buy_volume": 630.3, "taker_buy_quote": 40.9695}, {"ts": 1770625380000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2102.0, "quote_volume": 136.63, "trades": 5, "taker_buy_volume": 1894.9, "taker_buy_quote": 123.1685}, {"ts": 1770625440000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625500000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 761.6, "quote_volume": 49.38422, "trades": 4, "taker_buy_volume": 120.6, "taker_buy_quote": 7.82694}, {"ts": 1770625560000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625620000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 3797.0, "quote_volume": 246.24308, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625680000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625740000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 2606.1, "quote_volume": 168.38476, "trades": 19, "taker_buy_volume": 405.3, "taker_buy_quote": 26.18238}, {"ts": 1770625800000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 12840.1, "quote_volume": 829.47046, "trades": 21, "taker_buy_volume": 288.1, "taker_buy_quote": 18.61126}, {"ts": 1770625860000, "open": 0.0646, "high": 0.0646, "low": 0.0644, "close": 0.0644, "volume": 98930.5, "quote_volume": 6380.93469, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625920000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 16246.7, "quote_volume": 1046.17587, "trades": 40, "taker_buy_volume": 6031.6, "taker_buy_quote": 388.43504}, {"ts": 1770625980000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 8246.8, "quote_volume": 530.41745, "trades": 20, "taker_buy_volume": 2906.6, "taker_buy_quote": 186.96175}, {"ts": 1770626040000, "open": 0.0643, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 5198.5, "quote_volume": 334.63776, "trades": 22, "taker_buy_volume": 1622.3, "taker_buy_quote": 104.41566}, {"ts": 1770626100000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 571.7, "quote_volume": 36.93182, "trades": 2, "taker_buy_volume": 571.7, "taker_buy_quote": 36.93182}, {"ts": 1770626160000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 4385.0, "quote_volume": 283.7095, "trades": 9, "taker_buy_volume": 3685.5, "taker_buy_quote": 238.45185}, {"ts": 1770626220000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1810.7, "quote_volume": 117.15229, "trades": 2, "taker_buy_volume": 1810.7, "taker_buy_quote": 117.15229}, {"ts": 1770626280000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 3705.7, "quote_volume": 240.11719, "trades": 10, "taker_buy_volume": 2107.1, "taker_buy_quote": 136.52791}, {"ts": 1770626340000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 124.0, "quote_volume": 8.0352, "trades": 1, "taker_buy_volume": 124.0, "taker_buy_quote": 8.0352}, {"ts": 1770626400000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626460000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 3237.7, "quote_volume": 209.9962, "trades": 12, "taker_buy_volume": 1810.8, "taker_buy_quote": 117.52092}, {"ts": 1770626520000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 448.5, "quote_volume": 29.10765, "trades": 5, "taker_buy_volume": 120.4, "taker_buy_quote": 7.81396}, {"ts": 1770626580000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 379.0, "quote_volume": 24.58341, "trades": 3, "taker_buy_volume": 120.2, "taker_buy_quote": 7.80098}, {"ts": 1770626640000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626700000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626760000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626820000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 122.8, "quote_volume": 7.96972, "trades": 1, "taker_buy_volume": 122.8, "taker_buy_quote": 7.96972}, {"ts": 1770626880000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 540.8, "quote_volume": 35.04384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626940000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 1502.8, "quote_volume": 97.36904, "trades": 7, "taker_buy_volume": 207.2, "taker_buy_quote": 13.42656}, {"ts": 1770627000000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 247.1, "quote_volume": 16.01208, "trades": 3, "taker_buy_volume": 122.9, "taker_buy_quote": 7.96392}, {"ts": 1770627060000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 936.3, "quote_volume": 60.67224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627120000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 195.2, "quote_volume": 12.64896, "trades": 3, "taker_buy_volume": 112.0, "taker_buy_quote": 7.2576}, {"ts": 1770627180000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627240000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627300000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 13793.2, "quote_volume": 893.70337, "trades": 14, "taker_buy_volume": 11166.3, "taker_buy_quote": 723.57624}, {"ts": 1770627360000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627420000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627480000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 203.3, "quote_volume": 13.15351, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627540000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 415.5, "quote_volume": 26.88285, "trades": 3, "taker_buy_volume": 415.5, "taker_buy_quote": 26.88285}, {"ts": 1770627600000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627660000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627720000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1116.0, "quote_volume": 72.2052, "trades": 9, "taker_buy_volume": 857.2, "taker_buy_quote": 55.46084}, {"ts": 1770627780000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 166.4, "quote_volume": 10.75776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627840000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627900000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 2353.8, "quote_volume": 152.29086, "trades": 6, "taker_buy_volume": 1892.1, "taker_buy_quote": 122.41887}, {"ts": 1770627960000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628020000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 411.1, "quote_volume": 26.59817, "trades": 4, "taker_buy_volume": 411.1, "taker_buy_quote": 26.59817}, {"ts": 1770628080000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 405.4, "quote_volume": 26.21769, "trades": 5, "taker_buy_volume": 205.1, "taker_buy_quote": 13.26997}, {"ts": 1770628140000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 122.0, "quote_volume": 7.8934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628200000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 6475.9, "quote_volume": 417.88507, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628260000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2509.8, "quote_volume": 162.13308, "trades": 4, "taker_buy_volume": 2509.8, "taker_buy_quote": 162.13308}, {"ts": 1770628320000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628380000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1929.9, "quote_volume": 124.67154, "trades": 4, "taker_buy_volume": 1929.9, "taker_buy_quote": 124.67154}, {"ts": 1770628440000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 4758.9, "quote_volume": 306.94905, "trades": 10, "taker_buy_volume": 4430.4, "taker_buy_quote": 285.7608}, {"ts": 1770628500000, "open": 0.0645, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 11815.9, "quote_volume": 763.23428, "trades": 17, "taker_buy_volume": 9661.1, "taker_buy_quote": 624.0658}, {"ts": 1770628560000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1771.1, "quote_volume": 114.23595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628620000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628680000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 581.0, "quote_volume": 37.46253, "trades": 5, "taker_buy_volume": 461.3, "taker_buy_quote": 29.75385}, {"ts": 1770628740000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 3417.4, "quote_volume": 220.08056, "trades": 8, "taker_buy_volume": 323.4, "taker_buy_quote": 20.82696}, {"ts": 1770628800000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 32921.7, "quote_volume": 2123.44965, "trades": 15, "taker_buy_volume": 8613.3, "taker_buy_quote": 555.55785}, {"ts": 1770628860000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 465.1, "quote_volume": 29.95244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628920000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628980000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629040000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629100000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629160000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629220000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 12010.2, "quote_volume": 774.6579, "trades": 3, "taker_buy_volume": 10880.2, "taker_buy_quote": 701.7729}, {"ts": 1770629280000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629340000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629400000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629460000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 3406.7, "quote_volume": 219.39148, "trades": 5, "taker_buy_volume": 562.2, "taker_buy_quote": 36.20568}, {"ts": 1770629520000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 270.3, "quote_volume": 17.42242, "trades": 2, "taker_buy_volume": 151.0, "taker_buy_quote": 9.7395}, {"ts": 1770629580000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 15848.7, "quote_volume": 1019.07141, "trades": 9, "taker_buy_volume": 14042.0, "taker_buy_quote": 902.9006}, {"ts": 1770629640000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629700000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629760000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629820000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629880000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 7970.0, "quote_volume": 511.674, "trades": 15, "taker_buy_volume": 1811.6, "taker_buy_quote": 116.30472}, {"ts": 1770629940000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1002.7, "quote_volume": 64.37334, "trades": 4, "taker_buy_volume": 245.9, "taker_buy_quote": 15.78678}, {"ts": 1770630000000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 916.4, "quote_volume": 58.83288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630060000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630120000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1115.6, "quote_volume": 71.62152, "trades": 8, "taker_buy_volume": 856.8, "taker_buy_quote": 55.00656}, {"ts": 1770630180000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 395.3, "quote_volume": 25.37826, "trades": 4, "taker_buy_volume": 246.3, "taker_buy_quote": 15.81246}, {"ts": 1770630240000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1809.2, "quote_volume": 116.15064, "trades": 2, "taker_buy_volume": 1809.2, "taker_buy_quote": 116.15064}, {"ts": 1770630300000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 500.0, "quote_volume": 32.15, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 32.15}, {"ts": 1770630360000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 503.0, "quote_volume": 32.3429, "trades": 3, "taker_buy_volume": 120.0, "taker_buy_quote": 7.716}, {"ts": 1770630420000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 258.8, "quote_volume": 16.64084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630480000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 242.2, "quote_volume": 15.57346, "trades": 2, "taker_buy_volume": 122.5, "taker_buy_quote": 7.87675}, {"ts": 1770630540000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 584.7, "quote_volume": 37.59259, "trades": 5, "taker_buy_volume": 205.8, "taker_buy_quote": 13.23294}, {"ts": 1770630600000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 13763.2, "quote_volume": 884.97376, "trades": 9, "taker_buy_volume": 1807.0, "taker_buy_quote": 116.1901}, {"ts": 1770630660000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2051.1, "quote_volume": 131.68062, "trades": 4, "taker_buy_volume": 1928.0, "taker_buy_quote": 123.7776}, {"ts": 1770630720000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 9524.1, "quote_volume": 611.44722, "trades": 14, "taker_buy_volume": 9282.4, "taker_buy_quote": 595.93008}, {"ts": 1770630780000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 9155.9, "quote_volume": 587.80878, "trades": 11, "taker_buy_volume": 9155.9, "taker_buy_quote": 587.80878}, {"ts": 1770630840000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630900000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 124.6, "quote_volume": 7.99932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630960000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 902.8, "quote_volume": 58.05004, "trades": 3, "taker_buy_volume": 123.3, "taker_buy_quote": 7.92819}, {"ts": 1770631020000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631080000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 620.4, "quote_volume": 39.89172, "trades": 4, "taker_buy_volume": 121.3, "taker_buy_quote": 7.79959}, {"ts": 1770631140000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 619.7, "quote_volume": 39.84671, "trades": 4, "taker_buy_volume": 240.8, "taker_buy_quote": 15.48344}, {"ts": 1770631200000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 3743.0, "quote_volume": 240.6749, "trades": 5, "taker_buy_volume": 3743.0, "taker_buy_quote": 240.6749}, {"ts": 1770631260000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 168.3, "quote_volume": 10.82169, "trades": 2, "taker_buy_volume": 168.3, "taker_buy_quote": 10.82169}, {"ts": 1770631320000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 12423.0, "quote_volume": 800.01226, "trades": 9, "taker_buy_volume": 11891.7, "taker_buy_quote": 765.81302}, {"ts": 1770631380000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 501.5, "quote_volume": 32.2966, "trades": 3, "taker_buy_volume": 119.0, "taker_buy_quote": 7.6636}, {"ts": 1770631440000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 10211.5, "quote_volume": 656.59945, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631500000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2178.7, "quote_volume": 140.09041, "trades": 6, "taker_buy_volume": 2010.9, "taker_buy_quote": 129.30087}, {"ts": 1770631560000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 203.1, "quote_volume": 13.05933, "trades": 2, "taker_buy_volume": 203.1, "taker_buy_quote": 13.05933}, {"ts": 1770631620000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 129.9, "quote_volume": 8.35257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631680000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1896.0, "quote_volume": 122.1024, "trades": 3, "taker_buy_volume": 1896.0, "taker_buy_quote": 122.1024}, {"ts": 1770631740000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631800000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 979.5, "quote_volume": 63.17775, "trades": 4, "taker_buy_volume": 204.5, "taker_buy_quote": 13.19025}, {"ts": 1770631860000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 616.9, "quote_volume": 39.79005, "trades": 6, "taker_buy_volume": 207.8, "taker_buy_quote": 13.4031}, {"ts": 1770631920000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631980000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 6940.5, "quote_volume": 448.12268, "trades": 9, "taker_buy_volume": 6500.0, "taker_buy_quote": 419.71043}, {"ts": 1770632040000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1155.3, "quote_volume": 74.40132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632100000, "open": 0.0644, "high": 0.0644, "low": 0.0641, "close": 0.0641, "volume": 14115.9, "quote_volume": 908.4149, "trades": 28, "taker_buy_volume": 4976.3, "taker_buy_quote": 320.47372}, {"ts": 1770632160000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 3988.3, "quote_volume": 256.0115, "trades": 10, "taker_buy_volume": 3493.1, "taker_buy_quote": 224.25702}, {"ts": 1770632220000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 929.4, "quote_volume": 59.58295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632280000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 220.5, "quote_volume": 14.1561, "trades": 3, "taker_buy_volume": 119.9, "taker_buy_quote": 7.69758}, {"ts": 1770632340000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 11320.6, "quote_volume": 725.65885, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632400000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 962.5, "quote_volume": 61.74981, "trades": 6, "taker_buy_volume": 535.6, "taker_buy_quote": 34.38552}, {"ts": 1770632460000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632520000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 650.9, "quote_volume": 41.66601, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632580000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 7845.2, "quote_volume": 501.34482, "trades": 12, "taker_buy_volume": 208.0, "taker_buy_quote": 13.2912}, {"ts": 1770632640000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 5500.0, "quote_volume": 351.20478, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632700000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 245.7, "quote_volume": 15.70023, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632760000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632820000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 974.7, "quote_volume": 62.18586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632880000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 925.0, "quote_volume": 59.00654, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632940000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633000000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 10597.2, "quote_volume": 674.71836, "trades": 25, "taker_buy_volume": 6595.2, "taker_buy_quote": 420.07004}, {"ts": 1770633060000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 7701.1, "quote_volume": 490.56007, "trades": 11, "taker_buy_volume": 3976.7, "taker_buy_quote": 253.31579}, {"ts": 1770633120000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 362.2, "quote_volume": 23.03592, "trades": 3, "taker_buy_volume": 118.9, "taker_buy_quote": 7.56204}, {"ts": 1770633180000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 7327.5, "quote_volume": 465.48994, "trades": 9, "taker_buy_volume": 7203.0, "taker_buy_quote": 457.57174}, {"ts": 1770633240000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 364.4, "quote_volume": 23.17584, "trades": 3, "taker_buy_volume": 364.4, "taker_buy_quote": 23.17584}, {"ts": 1770633300000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 4506.2, "quote_volume": 286.44341, "trades": 13, "taker_buy_volume": 2940.5, "taker_buy_quote": 186.91496}, {"ts": 1770633360000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 1268.3, "quote_volume": 80.43414, "trades": 9, "taker_buy_volume": 677.1, "taker_buy_quote": 42.95206}, {"ts": 1770633420000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 991.4, "quote_volume": 62.94149, "trades": 5, "taker_buy_volume": 866.7, "taker_buy_quote": 55.02304}, {"ts": 1770633480000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 5993.1, "quote_volume": 381.13666, "trades": 5, "taker_buy_volume": 5745.7, "taker_buy_quote": 365.41434}, {"ts": 1770633540000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3050.5, "quote_volume": 193.70675, "trades": 9, "taker_buy_volume": 1643.1, "taker_buy_quote": 104.33685}, {"ts": 1770633600000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 486.0, "quote_volume": 30.861, "trades": 4, "taker_buy_volume": 245.0, "taker_buy_quote": 15.5575}, {"ts": 1770633660000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 617.6, "quote_volume": 39.10617, "trades": 5, "taker_buy_volume": 373.2, "taker_buy_quote": 23.62356}, {"ts": 1770633720000, "open": 0.0633, "high": 0.0633, "low": 0.063, "close": 0.0632, "volume": 19238.5, "quote_volume": 1213.4692, "trades": 84, "taker_buy_volume": 5133.3, "taker_buy_quote": 324.19367}, {"ts": 1770633780000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 7262.7, "quote_volume": 459.71659, "trades": 38, "taker_buy_volume": 7139.5, "taker_buy_quote": 451.93035}, {"ts": 1770633840000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 4706.1, "quote_volume": 297.89613, "trades": 16, "taker_buy_volume": 4122.0, "taker_buy_quote": 260.9226}, {"ts": 1770633900000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 3076.6, "quote_volume": 194.66352, "trades": 9, "taker_buy_volume": 243.6, "taker_buy_quote": 15.41988}, {"ts": 1770633960000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 332.4, "quote_volume": 21.04092, "trades": 4, "taker_buy_volume": 123.1, "taker_buy_quote": 7.79223}, {"ts": 1770634020000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 4268.8, "quote_volume": 270.48317, "trades": 19, "taker_buy_volume": 1568.6, "taker_buy_quote": 99.44924}, {"ts": 1770634080000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634140000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1897.8, "quote_volume": 120.13074, "trades": 7, "taker_buy_volume": 1812.4, "taker_buy_quote": 114.72492}, {"ts": 1770634200000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 14297.1, "quote_volume": 906.37865, "trades": 11, "taker_buy_volume": 12371.2, "taker_buy_quote": 784.30922}, {"ts": 1770634260000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 210.0, "quote_volume": 13.314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634320000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 8171.5, "quote_volume": 518.0731, "trades": 9, "taker_buy_volume": 7704.3, "taker_buy_quote": 488.45262}, {"ts": 1770634380000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 6610.3, "quote_volume": 418.75435, "trades": 14, "taker_buy_volume": 294.0, "taker_buy_quote": 18.63108}, {"ts": 1770634440000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2534.3, "quote_volume": 160.42119, "trades": 8, "taker_buy_volume": 205.1, "taker_buy_quote": 12.98283}, {"ts": 1770634500000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634560000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 7192.7, "quote_volume": 456.01718, "trades": 8, "taker_buy_volume": 6947.2, "taker_buy_quote": 440.45248}, {"ts": 1770634620000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 7059.2, "quote_volume": 447.55328, "trades": 6, "taker_buy_volume": 6681.0, "taker_buy_quote": 423.5754}, {"ts": 1770634680000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 10997.8, "quote_volume": 696.16074, "trades": 12, "taker_buy_volume": 3497.8, "taker_buy_quote": 221.41074}, {"ts": 1770634740000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634800000, "open": 0.0634, "high": 0.0636, "low": 0.0634, "close": 0.0636, "volume": 13174.4, "quote_volume": 837.30487, "trades": 7, "taker_buy_volume": 11366.7, "taker_buy_quote": 722.33515}, {"ts": 1770634860000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 2264.0, "quote_volume": 144.38587, "trades": 5, "taker_buy_volume": 2264.0, "taker_buy_quote": 144.38587}, {"ts": 1770634920000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4076.6, "quote_volume": 259.67942, "trades": 4, "taker_buy_volume": 2797.1, "taker_buy_quote": 178.17527}, {"ts": 1770634980000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 723.0, "quote_volume": 46.07918, "trades": 6, "taker_buy_volume": 483.4, "taker_buy_quote": 30.81666}, {"ts": 1770635040000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1833.3, "quote_volume": 116.78121, "trades": 4, "taker_buy_volume": 1711.4, "taker_buy_quote": 109.01618}, {"ts": 1770635100000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1546.9, "quote_volume": 98.69222, "trades": 1, "taker_buy_volume": 1546.9, "taker_buy_quote": 98.69222}, {"ts": 1770635160000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 242.7, "quote_volume": 15.45999, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635220000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635280000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635340000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 367.3, "quote_volume": 23.39701, "trades": 3, "taker_buy_volume": 124.3, "taker_buy_quote": 7.91791}, {"ts": 1770635400000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635460000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1565.4, "quote_volume": 99.71598, "trades": 3, "taker_buy_volume": 1565.4, "taker_buy_quote": 99.71598}, {"ts": 1770635520000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635580000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635640000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 324.5, "quote_volume": 20.6382, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635700000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 247.4, "quote_volume": 15.73464, "trades": 2, "taker_buy_volume": 124.9, "taker_buy_quote": 7.94364}, {"ts": 1770635760000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 122.2, "quote_volume": 7.77192, "trades": 1, "taker_buy_volume": 122.2, "taker_buy_quote": 7.77192}, {"ts": 1770635820000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 5172.2, "quote_volume": 329.42031, "trades": 10, "taker_buy_volume": 4683.9, "taker_buy_quote": 298.36443}, {"ts": 1770635880000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635940000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1931.7, "quote_volume": 122.85612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636000000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636060000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 245.0, "quote_volume": 15.59425, "trades": 2, "taker_buy_volume": 245.0, "taker_buy_quote": 15.59425}, {"ts": 1770636120000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636180000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636240000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636300000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 107037.7, "quote_volume": 6839.22053, "trades": 23, "taker_buy_volume": 47961.6, "taker_buy_quote": 3064.53657}, {"ts": 1770636360000, "open": 0.0639, "high": 0.0641, "low": 0.0639, "close": 0.064, "volume": 74150.5, "quote_volume": 4744.64875, "trades": 34, "taker_buy_volume": 28232.9, "taker_buy_quote": 1809.09369}, {"ts": 1770636420000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 6284.5, "quote_volume": 402.208, "trades": 6, "taker_buy_volume": 6161.5, "taker_buy_quote": 394.336}, {"ts": 1770636480000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 184.4, "quote_volume": 11.82004, "trades": 1, "taker_buy_volume": 184.4, "taker_buy_quote": 11.82004}, {"ts": 1770636540000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636600000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 959.2, "quote_volume": 61.48472, "trades": 5, "taker_buy_volume": 716.3, "taker_buy_quote": 45.91483}, {"ts": 1770636660000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 2018.3, "quote_volume": 129.15897, "trades": 4, "taker_buy_volume": 1912.5, "taker_buy_quote": 122.38777}, {"ts": 1770636720000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 205.8, "quote_volume": 13.15062, "trades": 2, "taker_buy_volume": 82.2, "taker_buy_quote": 5.25258}, {"ts": 1770636780000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 12768.3, "quote_volume": 814.61754, "trades": 5, "taker_buy_volume": 12565.5, "taker_buy_quote": 801.6789}, {"ts": 1770636840000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 15035.6, "quote_volume": 959.27128, "trades": 7, "taker_buy_volume": 13431.2, "taker_buy_quote": 856.91056}, {"ts": 1770636900000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636960000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 2016.6, "quote_volume": 128.65908, "trades": 5, "taker_buy_volume": 329.1, "taker_buy_quote": 20.99658}, {"ts": 1770637020000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637080000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 893.0, "quote_volume": 57.02318, "trades": 8, "taker_buy_volume": 417.1, "taker_buy_quote": 26.63191}, {"ts": 1770637140000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 4747.6, "quote_volume": 302.90509, "trades": 8, "taker_buy_volume": 1676.6, "taker_buy_quote": 106.97529}, {"ts": 1770637200000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 539.4, "quote_volume": 34.41372, "trades": 5, "taker_buy_volume": 330.3, "taker_buy_quote": 21.07314}, {"ts": 1770637260000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637320000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637380000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3130.6, "quote_volume": 199.41922, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637440000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637500000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 364.2, "quote_volume": 23.19954, "trades": 3, "taker_buy_volume": 244.4, "taker_buy_quote": 15.56828}, {"ts": 1770637560000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 1253.9, "quote_volume": 79.76053, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637620000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637680000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 122.0, "quote_volume": 7.7592, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 7.7592}, {"ts": 1770637740000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1808.1, "quote_volume": 114.99516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637800000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 124.2, "quote_volume": 7.89912, "trades": 1, "taker_buy_volume": 124.2, "taker_buy_quote": 7.89912}, {"ts": 1770637860000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637920000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 368.2, "quote_volume": 23.41752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637980000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638040000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 123.7, "quote_volume": 7.86732, "trades": 1, "taker_buy_volume": 123.7, "taker_buy_quote": 7.86732}, {"ts": 1770638100000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 208.3, "quote_volume": 13.24788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638160000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638220000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638280000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 1842.4, "quote_volume": 116.98269, "trades": 8, "taker_buy_volume": 1662.7, "taker_buy_quote": 105.58145}, {"ts": 1770638340000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 861.7, "quote_volume": 54.69359, "trades": 8, "taker_buy_volume": 410.1, "taker_buy_quote": 26.04135}, {"ts": 1770638400000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 9717.5, "quote_volume": 617.9953, "trades": 20, "taker_buy_volume": 9340.5, "taker_buy_quote": 594.0558}, {"ts": 1770638460000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 6491.3, "quote_volume": 412.84668, "trades": 9, "taker_buy_volume": 6285.8, "taker_buy_quote": 399.77688}, {"ts": 1770638520000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 194.4, "quote_volume": 12.36384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638580000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638640000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638700000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 411.6, "quote_volume": 26.17776, "trades": 5, "taker_buy_volume": 208.0, "taker_buy_quote": 13.2288}, {"ts": 1770638760000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 270.7, "quote_volume": 17.21652, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638820000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4350.9, "quote_volume": 277.15233, "trades": 7, "taker_buy_volume": 3238.3, "taker_buy_quote": 206.27971}, {"ts": 1770638880000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 18242.1, "quote_volume": 1163.84598, "trades": 8, "taker_buy_volume": 16232.8, "taker_buy_quote": 1035.65264}, {"ts": 1770638940000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 1089.7, "quote_volume": 69.61138, "trades": 7, "taker_buy_volume": 885.4, "taker_buy_quote": 56.55661}, {"ts": 1770639000000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639060000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639120000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 380.3, "quote_volume": 24.30117, "trades": 4, "taker_buy_volume": 203.2, "taker_buy_quote": 12.98448}, {"ts": 1770639180000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 20820.4, "quote_volume": 1328.66549, "trades": 11, "taker_buy_volume": 207.1, "taker_buy_quote": 13.23369}, {"ts": 1770639240000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639300000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 5083.2, "quote_volume": 324.30816, "trades": 8, "taker_buy_volume": 122.0, "taker_buy_quote": 7.7836}, {"ts": 1770639360000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639420000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 77.8, "quote_volume": 4.97142, "trades": 1, "taker_buy_volume": 77.8, "taker_buy_quote": 4.97142}, {"ts": 1770639480000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 3155.8, "quote_volume": 201.34004, "trades": 3, "taker_buy_volume": 3155.8, "taker_buy_quote": 201.34004}, {"ts": 1770639540000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 3153.9, "quote_volume": 201.21882, "trades": 2, "taker_buy_volume": 3153.9, "taker_buy_quote": 201.21882}, {"ts": 1770639600000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639660000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 122.7, "quote_volume": 7.82826, "trades": 1, "taker_buy_volume": 122.7, "taker_buy_quote": 7.82826}, {"ts": 1770639720000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 123.6, "quote_volume": 7.88568, "trades": 1, "taker_buy_volume": 123.6, "taker_buy_quote": 7.88568}, {"ts": 1770639780000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 4839.3, "quote_volume": 308.74734, "trades": 3, "taker_buy_volume": 4839.3, "taker_buy_quote": 308.74734}, {"ts": 1770639840000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 5121.9, "quote_volume": 326.26503, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639900000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 9564.4, "quote_volume": 610.20872, "trades": 14, "taker_buy_volume": 9564.4, "taker_buy_quote": 610.20872}, {"ts": 1770639960000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 7535.2, "quote_volume": 480.74576, "trades": 11, "taker_buy_volume": 5919.6, "taker_buy_quote": 377.67048}, {"ts": 1770640020000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 124.4, "quote_volume": 7.93672, "trades": 1, "taker_buy_volume": 124.4, "taker_buy_quote": 7.93672}, {"ts": 1770640080000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1260.0, "quote_volume": 80.388, "trades": 2, "taker_buy_volume": 1260.0, "taker_buy_quote": 80.388}, {"ts": 1770640140000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640200000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640260000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3239.1, "quote_volume": 206.33067, "trades": 3, "taker_buy_volume": 3239.1, "taker_buy_quote": 206.33067}, {"ts": 1770640320000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640380000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 3851.6, "quote_volume": 245.73208, "trades": 6, "taker_buy_volume": 3767.0, "taker_buy_quote": 240.3346}, {"ts": 1770640440000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 204.3, "quote_volume": 13.03434, "trades": 2, "taker_buy_volume": 204.3, "taker_buy_quote": 13.03434}, {"ts": 1770640500000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 500.1, "quote_volume": 31.92723, "trades": 5, "taker_buy_volume": 415.5, "taker_buy_quote": 26.52975}, {"ts": 1770640560000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 205.8, "quote_volume": 13.15062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640620000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 123.3, "quote_volume": 7.87887, "trades": 1, "taker_buy_volume": 123.3, "taker_buy_quote": 7.87887}, {"ts": 1770640680000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640740000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 3442.7, "quote_volume": 220.3328, "trades": 5, "taker_buy_volume": 204.5, "taker_buy_quote": 13.088}, {"ts": 1770640800000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 208.4, "quote_volume": 13.3376, "trades": 2, "taker_buy_volume": 208.4, "taker_buy_quote": 13.3376}, {"ts": 1770640860000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 821.3, "quote_volume": 52.5632, "trades": 8, "taker_buy_volume": 411.9, "taker_buy_quote": 26.3616}, {"ts": 1770640920000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 8801.6, "quote_volume": 563.30574, "trades": 20, "taker_buy_volume": 237.0, "taker_buy_quote": 15.17134}, {"ts": 1770640980000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 3237.0, "quote_volume": 207.168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641040000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641100000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641160000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 207.2, "quote_volume": 13.2608, "trades": 2, "taker_buy_volume": 207.2, "taker_buy_quote": 13.2608}, {"ts": 1770641220000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 204.8, "quote_volume": 13.1072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641280000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641340000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641400000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 3360.2, "quote_volume": 214.71678, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641460000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641520000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 5849.9, "quote_volume": 373.22362, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641580000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641640000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 205.7, "quote_volume": 13.12366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641700000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641760000, "open": 0.0638, "high": 0.064, "low": 0.0638, "close": 0.064, "volume": 50306.3, "quote_volume": 3217.2047, "trades": 26, "taker_buy_volume": 50186.3, "taker_buy_quote": 3209.5367}, {"ts": 1770641820000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2929.7, "quote_volume": 187.20783, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641880000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 120.1, "quote_volume": 7.67439, "trades": 1, "taker_buy_volume": 120.1, "taker_buy_quote": 7.67439}, {"ts": 1770641940000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642000000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2151.4, "quote_volume": 137.47446, "trades": 8, "taker_buy_volume": 728.1, "taker_buy_quote": 46.52559}, {"ts": 1770642060000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 561.5, "quote_volume": 35.8237, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642120000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 24969.9, "quote_volume": 1595.40922, "trades": 24, "taker_buy_volume": 16714.8, "taker_buy_quote": 1067.94619}, {"ts": 1770642180000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 16942.5, "quote_volume": 1082.62575, "trades": 15, "taker_buy_volume": 13909.9, "taker_buy_quote": 888.84261}, {"ts": 1770642240000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 103944.7, "quote_volume": 6631.97512, "trades": 12, "taker_buy_volume": 86991.6, "taker_buy_quote": 5550.06408}, {"ts": 1770642300000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642360000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 119.3, "quote_volume": 7.62327, "trades": 1, "taker_buy_volume": 119.3, "taker_buy_quote": 7.62327}, {"ts": 1770642420000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642480000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 23006.7, "quote_volume": 1473.24531, "trades": 8, "taker_buy_volume": 23006.7, "taker_buy_quote": 1473.24531}, {"ts": 1770642540000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642600000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642660000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 806.7, "quote_volume": 51.76262, "trades": 7, "taker_buy_volume": 566.4, "taker_buy_quote": 36.351}, {"ts": 1770642720000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 4961.7, "quote_volume": 318.54114, "trades": 14, "taker_buy_volume": 1929.1, "taker_buy_quote": 123.84822}, {"ts": 1770642780000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 6974.3, "quote_volume": 448.42884, "trades": 16, "taker_buy_volume": 3632.4, "taker_buy_quote": 233.56332}, {"ts": 1770642840000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 793.0, "quote_volume": 50.9106, "trades": 2, "taker_buy_volume": 670.3, "taker_buy_quote": 43.03326}, {"ts": 1770642900000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642960000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1280.7, "quote_volume": 82.09287, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643020000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643080000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 53575.1, "quote_volume": 3430.05183, "trades": 14, "taker_buy_volume": 26370.0, "taker_buy_quote": 1688.92543}, {"ts": 1770643140000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643200000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 120.7, "quote_volume": 7.73687, "trades": 1, "taker_buy_volume": 120.7, "taker_buy_quote": 7.73687}, {"ts": 1770643260000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 11003.6, "quote_volume": 705.33076, "trades": 10, "taker_buy_volume": 10881.5, "taker_buy_quote": 697.50415}, {"ts": 1770643320000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 4310.8, "quote_volume": 276.32228, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643380000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643440000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2117.8, "quote_volume": 135.75098, "trades": 4, "taker_buy_volume": 124.1, "taker_buy_quote": 7.95481}, {"ts": 1770643500000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 4805.7, "quote_volume": 308.04537, "trades": 16, "taker_buy_volume": 1629.1, "taker_buy_quote": 104.42531}, {"ts": 1770643560000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643620000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 461.8, "quote_volume": 29.60138, "trades": 3, "taker_buy_volume": 203.0, "taker_buy_quote": 13.0123}, {"ts": 1770643680000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 406.4, "quote_volume": 26.05024, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643740000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643800000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643860000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 1097.7, "quote_volume": 70.35415, "trades": 2, "taker_buy_volume": 1013.5, "taker_buy_quote": 64.96535}, {"ts": 1770643920000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 6104.5, "quote_volume": 390.07755, "trades": 8, "taker_buy_volume": 208.6, "taker_buy_quote": 13.32954}, {"ts": 1770643980000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 84.5, "quote_volume": 5.39955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644040000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644100000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 5013.9, "quote_volume": 319.88682, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644160000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644220000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 17993.3, "quote_volume": 1147.31254, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644280000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 14237.9, "quote_volume": 908.36681, "trades": 12, "taker_buy_volume": 1651.9, "taker_buy_quote": 105.39122}, {"ts": 1770644340000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 209.2, "quote_volume": 13.34696, "trades": 2, "taker_buy_volume": 209.2, "taker_buy_quote": 13.34696}, {"ts": 1770644400000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 17719.4, "quote_volume": 1132.26966, "trades": 13, "taker_buy_volume": 13074.4, "taker_buy_quote": 835.45416}, {"ts": 1770644460000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 7104.5, "quote_volume": 454.49003, "trades": 7, "taker_buy_volume": 6982.6, "taker_buy_quote": 446.70062}, {"ts": 1770644520000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1241.5, "quote_volume": 79.33185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644580000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644640000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 122.3, "quote_volume": 7.80274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644700000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644760000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644820000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 11728.5, "quote_volume": 748.2783, "trades": 14, "taker_buy_volume": 11728.5, "taker_buy_quote": 748.2783}, {"ts": 1770644880000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 11768.6, "quote_volume": 749.65982, "trades": 9, "taker_buy_volume": 6001.7, "taker_buy_quote": 382.30829}, {"ts": 1770644940000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1817.9, "quote_volume": 115.61844, "trades": 2, "taker_buy_volume": 660.9, "taker_buy_quote": 42.03324}, {"ts": 1770645000000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 3832.3, "quote_volume": 243.80183, "trades": 3, "taker_buy_volume": 3832.3, "taker_buy_quote": 243.80183}, {"ts": 1770645060000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645120000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 7815.3, "quote_volume": 496.27155, "trades": 8, "taker_buy_volume": 6305.8, "taker_buy_quote": 400.4183}, {"ts": 1770645180000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 5048.7, "quote_volume": 321.08322, "trades": 6, "taker_buy_volume": 4907.7, "taker_buy_quote": 312.12972}, {"ts": 1770645240000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4429.6, "quote_volume": 281.2796, "trades": 6, "taker_buy_volume": 122.8, "taker_buy_quote": 7.7978}, {"ts": 1770645300000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 27185.3, "quote_volume": 1723.54802, "trades": 15, "taker_buy_volume": 10958.5, "taker_buy_quote": 694.7689}, {"ts": 1770645360000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 214.0, "quote_volume": 13.57672, "trades": 2, "taker_buy_volume": 214.0, "taker_buy_quote": 13.57672}, {"ts": 1770645420000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645480000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 5488.3, "quote_volume": 347.95822, "trades": 10, "taker_buy_volume": 1895.1, "taker_buy_quote": 120.14934}, {"ts": 1770645540000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645600000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 8336.7, "quote_volume": 528.54678, "trades": 10, "taker_buy_volume": 8251.5, "taker_buy_quote": 523.1451}, {"ts": 1770645660000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 6412.4, "quote_volume": 407.1874, "trades": 10, "taker_buy_volume": 3047.8, "taker_buy_quote": 193.5353}, {"ts": 1770645780000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645840000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 22376.3, "quote_volume": 1418.65742, "trades": 65, "taker_buy_volume": 741.9, "taker_buy_quote": 47.03646}, {"ts": 1770645900000, "open": 0.0634, "high": 0.0634, "low": 0.0631, "close": 0.0633, "volume": 50389.3, "quote_volume": 3184.9358, "trades": 54, "taker_buy_volume": 8851.1, "taker_buy_quote": 560.04577}, {"ts": 1770645960000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 350.8, "quote_volume": 22.19326, "trades": 2, "taker_buy_volume": 350.8, "taker_buy_quote": 22.19326}, {"ts": 1770646020000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1592.3, "quote_volume": 100.63336, "trades": 4, "taker_buy_volume": 1472.6, "taker_buy_quote": 93.06832}, {"ts": 1770646080000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 500.0, "quote_volume": 31.6, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 31.6}, {"ts": 1770646140000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 4133.6, "quote_volume": 261.34352, "trades": 8, "taker_buy_volume": 2493.8, "taker_buy_quote": 157.70816}, {"ts": 1770646200000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 369.7, "quote_volume": 23.36504, "trades": 3, "taker_buy_volume": 122.1, "taker_buy_quote": 7.71672}, {"ts": 1770646260000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2435.4, "quote_volume": 153.67374, "trades": 5, "taker_buy_volume": 2435.4, "taker_buy_quote": 153.67374}, {"ts": 1770646320000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 4127.0, "quote_volume": 260.4137, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646380000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 8573.6, "quote_volume": 540.69115, "trades": 15, "taker_buy_volume": 2141.1, "taker_buy_quote": 135.04287}, {"ts": 1770646440000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2448.0, "quote_volume": 154.4688, "trades": 4, "taker_buy_volume": 1806.6, "taker_buy_quote": 113.99646}, {"ts": 1770646500000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3896.2, "quote_volume": 246.23984, "trades": 9, "taker_buy_volume": 3522.7, "taker_buy_quote": 222.63464}, {"ts": 1770646560000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 3952.4, "quote_volume": 249.39644, "trades": 11, "taker_buy_volume": 416.0, "taker_buy_quote": 26.2496}, {"ts": 1770646620000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 50401.3, "quote_volume": 3175.60606, "trades": 93, "taker_buy_volume": 6547.9, "taker_buy_quote": 412.5177}, {"ts": 1770646680000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 204.8, "quote_volume": 12.9024, "trades": 2, "taker_buy_volume": 204.8, "taker_buy_quote": 12.9024}, {"ts": 1770646740000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646800000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 49083.7, "quote_volume": 3093.14091, "trades": 32, "taker_buy_volume": 3665.6, "taker_buy_quote": 231.29936}, {"ts": 1770646860000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 6541.8, "quote_volume": 412.78758, "trades": 11, "taker_buy_volume": 4378.6, "taker_buy_quote": 276.28966}, {"ts": 1770646920000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 5154.4, "quote_volume": 325.24264, "trades": 10, "taker_buy_volume": 4945.2, "taker_buy_quote": 312.04212}, {"ts": 1770646980000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 6500.1, "quote_volume": 410.80632, "trades": 9, "taker_buy_volume": 6377.8, "taker_buy_quote": 403.07696}, {"ts": 1770647040000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647100000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 30284.0, "quote_volume": 1918.50376, "trades": 24, "taker_buy_volume": 22268.1, "taker_buy_quote": 1411.09729}, {"ts": 1770647160000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 6475.8, "quote_volume": 410.56572, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647220000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 12511.0, "quote_volume": 791.9463, "trades": 20, "taker_buy_volume": 7946.4, "taker_buy_quote": 503.00712}, {"ts": 1770647280000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 5984.1, "quote_volume": 378.79353, "trades": 9, "taker_buy_volume": 1093.4, "taker_buy_quote": 69.21222}, {"ts": 1770647340000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647400000, "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 19387.8, "quote_volume": 1225.83481, "trades": 27, "taker_buy_volume": 5155.4, "taker_buy_quote": 325.88362}, {"ts": 1770647460000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 18844.1, "quote_volume": 1190.94712, "trades": 30, "taker_buy_volume": 8541.3, "taker_buy_quote": 539.81016}, {"ts": 1770647520000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 19089.4, "quote_volume": 1206.731, "trades": 28, "taker_buy_volume": 11970.6, "taker_buy_quote": 756.65409}, {"ts": 1770647580000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 6431.7, "quote_volume": 406.60949, "trades": 12, "taker_buy_volume": 3035.5, "taker_buy_quote": 191.96965}, {"ts": 1770647640000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 6410.2, "quote_volume": 405.12464, "trades": 10, "taker_buy_volume": 4478.6, "taker_buy_quote": 283.04752}, {"ts": 1770647700000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 10243.0, "quote_volume": 647.33329, "trades": 12, "taker_buy_volume": 4937.5, "taker_buy_quote": 312.03764}, {"ts": 1770647760000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 6476.5, "quote_volume": 408.79335, "trades": 13, "taker_buy_volume": 5985.1, "taker_buy_quote": 377.76162}, {"ts": 1770647820000, "open": 0.0632, "high": 0.0639, "low": 0.0632, "close": 0.0639, "volume": 34746.5, "quote_volume": 2209.06275, "trades": 58, "taker_buy_volume": 30107.7, "taker_buy_quote": 1914.80237}, {"ts": 1770647880000, "open": 0.0639, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 7781.8, "quote_volume": 496.24875, "trades": 13, "taker_buy_volume": 3275.9, "taker_buy_quote": 208.67483}, {"ts": 1770647940000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 12416.5, "quote_volume": 791.24026, "trades": 22, "taker_buy_volume": 11932.3, "taker_buy_quote": 760.39672}, {"ts": 1770648000000, "open": 0.0639, "high": 0.0642, "low": 0.0639, "close": 0.0639, "volume": 29158.9, "quote_volume": 1868.99962, "trades": 40, "taker_buy_volume": 21268.9, "taker_buy_quote": 1363.40756}, {"ts": 1770648060000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 13442.2, "quote_volume": 857.66092, "trades": 20, "taker_buy_volume": 3652.3, "taker_buy_quote": 233.0653}, {"ts": 1770648120000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 12199.0, "quote_volume": 777.56706, "trades": 16, "taker_buy_volume": 4907.6, "taker_buy_quote": 313.10488}, {"ts": 1770648180000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 23037.0, "quote_volume": 1467.52748, "trades": 64, "taker_buy_volume": 1648.4, "taker_buy_quote": 105.07366}, {"ts": 1770648240000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 13970.5, "quote_volume": 888.5238, "trades": 35, "taker_buy_volume": 118.9, "taker_buy_quote": 7.56204}, {"ts": 1770648300000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 7992.8, "quote_volume": 508.34208, "trades": 11, "taker_buy_volume": 7666.4, "taker_buy_quote": 487.58304}, {"ts": 1770648360000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 702.0, "quote_volume": 44.72607, "trades": 7, "taker_buy_volume": 617.4, "taker_buy_quote": 39.32859}, {"ts": 1770648420000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 69274.4, "quote_volume": 4409.53849, "trades": 93, "taker_buy_volume": 8710.0, "taker_buy_quote": 553.9681}, {"ts": 1770648480000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 10872.9, "quote_volume": 691.64368, "trades": 19, "taker_buy_volume": 8770.8, "taker_buy_quote": 557.92932}, {"ts": 1770648540000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 11491.6, "quote_volume": 733.16408, "trades": 14, "taker_buy_volume": 11352.3, "taker_buy_quote": 724.27674}, {"ts": 1770648600000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 45373.8, "quote_volume": 2894.59993, "trades": 81, "taker_buy_volume": 23783.2, "taker_buy_quote": 1517.32106}, {"ts": 1770648660000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 17208.8, "quote_volume": 1097.92144, "trades": 26, "taker_buy_volume": 13208.8, "taker_buy_quote": 842.72144}, {"ts": 1770648720000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1747.4, "quote_volume": 111.48412, "trades": 6, "taker_buy_volume": 1747.4, "taker_buy_quote": 111.48412}, {"ts": 1770648780000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 3826.6, "quote_volume": 244.13708, "trades": 5, "taker_buy_volume": 2445.3, "taker_buy_quote": 156.01014}, {"ts": 1770648840000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 16267.7, "quote_volume": 1036.49681, "trades": 33, "taker_buy_volume": 9367.6, "taker_buy_quote": 596.96044}, {"ts": 1770648900000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.0638, "volume": 12966.5, "quote_volume": 828.47895, "trades": 11, "taker_buy_volume": 2807.3, "taker_buy_quote": 179.31815}, {"ts": 1770648960000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 66359.0, "quote_volume": 4225.11387, "trades": 89, "taker_buy_volume": 6439.7, "taker_buy_quote": 410.57778}, {"ts": 1770649020000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3766.4, "quote_volume": 239.91968, "trades": 8, "taker_buy_volume": 1830.8, "taker_buy_quote": 116.62196}, {"ts": 1770649080000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 9132.2, "quote_volume": 581.72114, "trades": 19, "taker_buy_volume": 3460.3, "taker_buy_quote": 220.42111}, {"ts": 1770649140000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 16656.8, "quote_volume": 1061.03816, "trades": 40, "taker_buy_volume": 1711.4, "taker_buy_quote": 109.01618}, {"ts": 1770649200000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 13156.1, "quote_volume": 839.15342, "trades": 20, "taker_buy_volume": 9781.1, "taker_buy_quote": 623.99717}, {"ts": 1770649260000, "open": 0.0638, "high": 0.064, "low": 0.0638, "close": 0.064, "volume": 25986.3, "quote_volume": 1662.41428, "trades": 29, "taker_buy_volume": 15588.7, "taker_buy_quote": 997.3111}, {"ts": 1770649320000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 34113.1, "quote_volume": 2179.87543, "trades": 70, "taker_buy_volume": 1222.5, "taker_buy_quote": 78.11775}, {"ts": 1770649380000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 33636.5, "quote_volume": 2152.736, "trades": 80, "taker_buy_volume": 8919.6, "taker_buy_quote": 570.8544}, {"ts": 1770649440000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 9740.7, "quote_volume": 624.27187, "trades": 17, "taker_buy_volume": 4224.6, "taker_buy_quote": 270.71075}, {"ts": 1770649500000, "open": 0.0641, "high": 0.0642, "low": 0.0639, "close": 0.0641, "volume": 45918.6, "quote_volume": 2939.45796, "trades": 44, "taker_buy_volume": 11427.0, "taker_buy_quote": 732.60128}, {"ts": 1770649560000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 8755.5, "quote_volume": 562.1031, "trades": 4, "taker_buy_volume": 989.6, "taker_buy_quote": 63.53232}, {"ts": 1770649620000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 3022.3, "quote_volume": 194.03166, "trades": 8, "taker_buy_volume": 2942.1, "taker_buy_quote": 188.88282}, {"ts": 1770649680000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 247.0, "quote_volume": 15.8327, "trades": 2, "taker_buy_volume": 123.5, "taker_buy_quote": 7.91635}, {"ts": 1770649740000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2053.7, "quote_volume": 131.4368, "trades": 5, "taker_buy_volume": 1687.5, "taker_buy_quote": 108.0}, {"ts": 1770649800000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 3153.8, "quote_volume": 201.8432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649860000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649920000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 26491.1, "quote_volume": 1692.91919, "trades": 71, "taker_buy_volume": 1625.6, "taker_buy_quote": 104.01374}, {"ts": 1770649980000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1267.1, "quote_volume": 80.96769, "trades": 4, "taker_buy_volume": 1267.1, "taker_buy_quote": 80.96769}, {"ts": 1770650040000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650100000, "open": 0.0639, "high": 0.0643, "low": 0.0639, "close": 0.0641, "volume": 151726.2, "quote_volume": 9736.48625, "trades": 109, "taker_buy_volume": 114960.9, "taker_buy_quote": 7377.589}, {"ts": 1770650160000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 7201.3, "quote_volume": 461.60333, "trades": 28, "taker_buy_volume": 7077.1, "taker_buy_quote": 453.64211}, {"ts": 1770650220000, "open": 0.0641, "high": 0.0641, "low": 0.0639, "close": 0.0639, "volume": 13921.8, "quote_volume": 890.20308, "trades": 14, "taker_buy_volume": 2243.1, "taker_buy_quote": 143.53425}, {"ts": 1770650280000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 156.3, "quote_volume": 10.0032, "trades": 1, "taker_buy_volume": 156.3, "taker_buy_quote": 10.0032}, {"ts": 1770650340000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 8847.0, "quote_volume": 565.95697, "trades": 20, "taker_buy_volume": 6336.7, "taker_buy_quote": 405.5488}, {"ts": 1770650400000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 5191.1, "quote_volume": 331.7604, "trades": 9, "taker_buy_volume": 286.5, "taker_buy_quote": 18.336}, {"ts": 1770650460000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 137.4, "quote_volume": 8.77986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650520000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 20544.6, "quote_volume": 1309.21316, "trades": 21, "taker_buy_volume": 3243.9, "taker_buy_quote": 206.96082}, {"ts": 1770650580000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 14909.7, "quote_volume": 949.77717, "trades": 16, "taker_buy_volume": 208.2, "taker_buy_quote": 13.28316}, {"ts": 1770650640000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1772.0, "quote_volume": 112.8764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650700000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 5067.3, "quote_volume": 322.27179, "trades": 14, "taker_buy_volume": 1449.5, "taker_buy_quote": 92.1882}, {"ts": 1770650760000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 621.1, "quote_volume": 39.43985, "trades": 6, "taker_buy_volume": 412.2, "taker_buy_quote": 26.1747}, {"ts": 1770650820000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 412.7, "quote_volume": 26.20645, "trades": 4, "taker_buy_volume": 206.4, "taker_buy_quote": 13.1064}, {"ts": 1770650880000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3616.9, "quote_volume": 229.67315, "trades": 4, "taker_buy_volume": 3616.9, "taker_buy_quote": 229.67315}, {"ts": 1770650940000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 386.0, "quote_volume": 24.5496, "trades": 2, "taker_buy_volume": 386.0, "taker_buy_quote": 24.5496}, {"ts": 1770651000000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1744.9, "quote_volume": 110.97564, "trades": 4, "taker_buy_volume": 123.7, "taker_buy_quote": 7.86732}, {"ts": 1770651060000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 6835.4, "quote_volume": 436.08614, "trades": 21, "taker_buy_volume": 5147.9, "taker_buy_quote": 328.42364}, {"ts": 1770651120000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 120.3, "quote_volume": 7.65108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651180000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 243.6, "quote_volume": 15.49296, "trades": 2, "taker_buy_volume": 121.0, "taker_buy_quote": 7.6956}, {"ts": 1770651240000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 4598.8, "quote_volume": 292.56223, "trades": 5, "taker_buy_volume": 4598.8, "taker_buy_quote": 292.56223}, {"ts": 1770651300000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 6148.9, "quote_volume": 392.28764, "trades": 9, "taker_buy_volume": 4107.4, "taker_buy_quote": 262.03994}, {"ts": 1770651360000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 23422.2, "quote_volume": 1497.70115, "trades": 18, "taker_buy_volume": 5417.3, "taker_buy_quote": 346.21079}, {"ts": 1770651420000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 6066.6, "quote_volume": 388.63708, "trades": 9, "taker_buy_volume": 6066.6, "taker_buy_quote": 388.63708}, {"ts": 1770651480000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2803.1, "quote_volume": 179.95902, "trades": 4, "taker_buy_volume": 2803.1, "taker_buy_quote": 179.95902}, {"ts": 1770651540000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651600000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 1624.3, "quote_volume": 104.34438, "trades": 9, "taker_buy_volume": 1379.5, "taker_buy_quote": 88.60374}, {"ts": 1770651660000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 5954.9, "quote_volume": 382.90007, "trades": 7, "taker_buy_volume": 5214.1, "taker_buy_quote": 335.26663}, {"ts": 1770651720000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 1331.2, "quote_volume": 85.57173, "trades": 11, "taker_buy_volume": 852.2, "taker_buy_quote": 54.78428}, {"ts": 1770651780000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 365.5, "quote_volume": 23.5382, "trades": 3, "taker_buy_volume": 365.5, "taker_buy_quote": 23.5382}, {"ts": 1770651840000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 204.8, "quote_volume": 13.18912, "trades": 2, "taker_buy_volume": 204.8, "taker_buy_quote": 13.18912}, {"ts": 1770651900000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 680.3, "quote_volume": 43.85047, "trades": 6, "taker_buy_volume": 596.5, "taker_buy_quote": 38.45375}, {"ts": 1770651960000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 10233.3, "quote_volume": 659.08653, "trades": 33, "taker_buy_volume": 203.9, "taker_buy_quote": 13.15155}, {"ts": 1770652020000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 3600.4, "quote_volume": 231.87567, "trades": 11, "taker_buy_volume": 99.1, "taker_buy_quote": 6.39195}, {"ts": 1770652080000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 155.2, "quote_volume": 9.99488, "trades": 2, "taker_buy_volume": 155.2, "taker_buy_quote": 9.99488}, {"ts": 1770652140000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 3087.3, "quote_volume": 198.51339, "trades": 6, "taker_buy_volume": 203.6, "taker_buy_quote": 13.09148}, {"ts": 1770652200000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 20294.5, "quote_volume": 1303.62722, "trades": 22, "taker_buy_volume": 9408.9, "taker_buy_quote": 604.69165}, {"ts": 1770652260000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 3407.3, "quote_volume": 218.74866, "trades": 7, "taker_buy_volume": 206.7, "taker_buy_quote": 13.27014}, {"ts": 1770652320000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652380000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 6890.0, "quote_volume": 441.66982, "trades": 12, "taker_buy_volume": 3448.6, "taker_buy_quote": 221.07608}, {"ts": 1770652440000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 247.1, "quote_volume": 15.88853, "trades": 2, "taker_buy_volume": 247.1, "taker_buy_quote": 15.88853}, {"ts": 1770652500000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652560000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 10259.2, "quote_volume": 660.69248, "trades": 4, "taker_buy_volume": 10259.2, "taker_buy_quote": 660.69248}, {"ts": 1770652620000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 8117.3, "quote_volume": 522.75412, "trades": 8, "taker_buy_volume": 364.6, "taker_buy_quote": 23.48024}, {"ts": 1770652680000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652740000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652800000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 12415.8, "quote_volume": 800.00064, "trades": 14, "taker_buy_volume": 6915.7, "taker_buy_quote": 445.7942}, {"ts": 1770652860000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 39837.1, "quote_volume": 2568.78046, "trades": 21, "taker_buy_volume": 32712.2, "taker_buy_quote": 2109.9369}, {"ts": 1770652920000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 968.7, "quote_volume": 62.48115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652980000, "open": 0.0646, "high": 0.0646, "low": 0.0644, "close": 0.0644, "volume": 9462.0, "quote_volume": 610.71248, "trades": 11, "taker_buy_volume": 1508.9, "taker_buy_quote": 97.47494}, {"ts": 1770653040000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 4259.8, "quote_volume": 274.33112, "trades": 4, "taker_buy_volume": 4259.8, "taker_buy_quote": 274.33112}, {"ts": 1770653100000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 122.0, "quote_volume": 7.8568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653160000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 9063.1, "quote_volume": 581.92106, "trades": 12, "taker_buy_volume": 9063.1, "taker_buy_quote": 581.92106}, {"ts": 1770653220000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653280000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 53597.7, "quote_volume": 3440.13504, "trades": 27, "taker_buy_volume": 47116.9, "taker_buy_quote": 3024.71576}, {"ts": 1770653340000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 8736.1, "quote_volume": 559.98401, "trades": 9, "taker_buy_volume": 5414.9, "taker_buy_quote": 347.09509}, {"ts": 1770653400000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 206.1, "quote_volume": 13.21101, "trades": 2, "taker_buy_volume": 206.1, "taker_buy_quote": 13.21101}, {"ts": 1770653460000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 1405.1, "quote_volume": 90.0463, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653520000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 122.1, "quote_volume": 7.8144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653580000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653640000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2676.5, "quote_volume": 171.296, "trades": 6, "taker_buy_volume": 2676.5, "taker_buy_quote": 171.296}, {"ts": 1770653700000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1058.3, "quote_volume": 67.83703, "trades": 5, "taker_buy_volume": 851.9, "taker_buy_quote": 54.60679}, {"ts": 1770653760000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 84.1, "quote_volume": 5.39081, "trades": 1, "taker_buy_volume": 84.1, "taker_buy_quote": 5.39081}, {"ts": 1770653820000, "open": 0.0642, "high": 0.0644, "low": 0.0642, "close": 0.0644, "volume": 52708.0, "quote_volume": 3389.50134, "trades": 45, "taker_buy_volume": 43671.9, "taker_buy_quote": 2808.16394}, {"ts": 1770653880000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 4325.4, "quote_volume": 278.55576, "trades": 3, "taker_buy_volume": 4325.4, "taker_buy_quote": 278.55576}, {"ts": 1770653940000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 3397.9, "quote_volume": 218.1573, "trades": 8, "taker_buy_volume": 121.8, "taker_buy_quote": 7.81956}, {"ts": 1770654000000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2304.2, "quote_volume": 148.16006, "trades": 4, "taker_buy_volume": 243.1, "taker_buy_quote": 15.63133}, {"ts": 1770654060000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 2138.6, "quote_volume": 137.92757, "trades": 4, "taker_buy_volume": 2138.6, "taker_buy_quote": 137.92757}, {"ts": 1770654120000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 16428.4, "quote_volume": 1061.27464, "trades": 17, "taker_buy_volume": 1907.0, "taker_buy_quote": 123.1922}, {"ts": 1770654180000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 6062.6, "quote_volume": 391.64396, "trades": 9, "taker_buy_volume": 2909.6, "taker_buy_quote": 187.96016}, {"ts": 1770654240000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 2163.1, "quote_volume": 140.15639, "trades": 5, "taker_buy_volume": 1934.0, "taker_buy_quote": 125.31071}, {"ts": 1770654300000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 2585.1, "quote_volume": 167.51448, "trades": 5, "taker_buy_volume": 1792.8, "taker_buy_quote": 116.17344}, {"ts": 1770654360000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 122.1, "quote_volume": 7.91208, "trades": 2, "taker_buy_volume": 122.1, "taker_buy_quote": 7.91208}, {"ts": 1770654420000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 14254.1, "quote_volume": 922.24027, "trades": 15, "taker_buy_volume": 5932.2, "taker_buy_quote": 383.81334}, {"ts": 1770654480000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 6945.6, "quote_volume": 450.07488, "trades": 8, "taker_buy_volume": 6718.2, "taker_buy_quote": 435.33936}, {"ts": 1770654540000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 253599.5, "quote_volume": 16486.52163, "trades": 66, "taker_buy_volume": 91051.4, "taker_buy_quote": 5920.77324}, {"ts": 1770654600000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 31772.6, "quote_volume": 2071.56128, "trades": 16, "taker_buy_volume": 24054.2, "taker_buy_quote": 1568.3216}, {"ts": 1770654660000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 179087.7, "quote_volume": 11694.42577, "trades": 51, "taker_buy_volume": 74121.7, "taker_buy_quote": 4840.14701}, {"ts": 1770654720000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1578.3, "quote_volume": 103.06299, "trades": 6, "taker_buy_volume": 203.5, "taker_buy_quote": 13.28855}, {"ts": 1770654780000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1704.0, "quote_volume": 111.1008, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654840000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 123.1, "quote_volume": 8.0015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654900000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 12406.1, "quote_volume": 806.3965, "trades": 25, "taker_buy_volume": 12406.1, "taker_buy_quote": 806.3965}, {"ts": 1770654960000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 670.3, "quote_volume": 43.5695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655020000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 6199.0, "quote_volume": 403.24694, "trades": 6, "taker_buy_volume": 3119.4, "taker_buy_quote": 203.07294}, {"ts": 1770655080000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 9076.1, "quote_volume": 589.9465, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655140000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655200000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 9439.8, "quote_volume": 613.587, "trades": 15, "taker_buy_volume": 4719.7, "taker_buy_quote": 306.7805}, {"ts": 1770655260000, "open": 0.065, "high": 0.0652, "low": 0.0649, "close": 0.0652, "volume": 19409.3, "quote_volume": 1263.18056, "trades": 45, "taker_buy_volume": 17934.9, "taker_buy_quote": 1167.13576}, {"ts": 1770655320000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 15917.3, "quote_volume": 1039.91432, "trades": 37, "taker_buy_volume": 12843.6, "taker_buy_quote": 839.0592}, {"ts": 1770655380000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 10598.0, "quote_volume": 692.0494, "trades": 42, "taker_buy_volume": 10233.7, "taker_buy_quote": 668.26061}, {"ts": 1770655440000, "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 6050.9, "quote_volume": 396.6999, "trades": 22, "taker_buy_volume": 4168.9, "taker_buy_quote": 273.2407}, {"ts": 1770655500000, "open": 0.0655, "high": 0.0658, "low": 0.0655, "close": 0.0657, "volume": 34124.9, "quote_volume": 2240.71016, "trades": 59, "taker_buy_volume": 24771.7, "taker_buy_quote": 1626.36466}, {"ts": 1770655560000, "open": 0.0657, "high": 0.066, "low": 0.0657, "close": 0.066, "volume": 19776.9, "quote_volume": 1301.83741, "trades": 41, "taker_buy_volume": 5471.6, "taker_buy_quote": 360.09435}, {"ts": 1770655620000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 8378.4, "quote_volume": 552.66322, "trades": 39, "taker_buy_volume": 6099.2, "taker_buy_quote": 402.28254}, {"ts": 1770655680000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 6716.3, "quote_volume": 443.11681, "trades": 16, "taker_buy_volume": 2379.6, "taker_buy_quote": 156.89461}, {"ts": 1770655740000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 7613.2, "quote_volume": 501.63221, "trades": 24, "taker_buy_volume": 408.2, "taker_buy_quote": 26.85956}, {"ts": 1770655800000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 287.7, "quote_volume": 18.91008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655860000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 6612.6, "quote_volume": 434.44782, "trades": 13, "taker_buy_volume": 6530.6, "taker_buy_quote": 429.06042}, {"ts": 1770655920000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 7634.8, "quote_volume": 500.27697, "trades": 21, "taker_buy_volume": 5452.0, "taker_buy_quote": 357.28295}, {"ts": 1770655980000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 82.1, "quote_volume": 5.37755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656040000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 2629.3, "quote_volume": 172.21915, "trades": 9, "taker_buy_volume": 2508.0, "taker_buy_quote": 164.274}, {"ts": 1770656100000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 7318.7, "quote_volume": 479.37485, "trades": 14, "taker_buy_volume": 7194.8, "taker_buy_quote": 471.2594}, {"ts": 1770656160000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 5273.9, "quote_volume": 345.44045, "trades": 16, "taker_buy_volume": 4587.6, "taker_buy_quote": 300.4878}, {"ts": 1770656220000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656280000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656340000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656400000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 5046.5, "quote_volume": 330.19691, "trades": 17, "taker_buy_volume": 3765.7, "taker_buy_quote": 246.43259}, {"ts": 1770656460000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 6741.1, "quote_volume": 441.54205, "trades": 20, "taker_buy_volume": 6214.4, "taker_buy_quote": 407.0432}, {"ts": 1770656520000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 9441.5, "quote_volume": 617.98369, "trades": 12, "taker_buy_volume": 1250.7, "taker_buy_quote": 81.92085}, {"ts": 1770656580000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 123.7, "quote_volume": 8.08998, "trades": 1, "taker_buy_volume": 123.7, "taker_buy_quote": 8.08998}, {"ts": 1770656640000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1933.7, "quote_volume": 126.46398, "trades": 10, "taker_buy_volume": 467.0, "taker_buy_quote": 30.5418}, {"ts": 1770656700000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 5421.8, "quote_volume": 354.04354, "trades": 7, "taker_buy_volume": 2144.8, "taker_buy_quote": 140.05544}, {"ts": 1770656760000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656820000, "open": 0.0653, "high": 0.0653, "low": 0.065, "close": 0.065, "volume": 19332.3, "quote_volume": 1259.63806, "trades": 31, "taker_buy_volume": 2270.1, "taker_buy_quote": 148.06052}, {"ts": 1770656880000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 9177.6, "quote_volume": 597.46176, "trades": 11, "taker_buy_volume": 8893.0, "taker_buy_quote": 578.9343}, {"ts": 1770656940000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 4624.6, "quote_volume": 301.06146, "trades": 10, "taker_buy_volume": 4624.6, "taker_buy_quote": 301.06146}, {"ts": 1770657000000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 15300.2, "quote_volume": 996.04302, "trades": 12, "taker_buy_volume": 3236.4, "taker_buy_quote": 210.68964}, {"ts": 1770657060000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2594.5, "quote_volume": 169.1614, "trades": 4, "taker_buy_volume": 2511.8, "taker_buy_quote": 163.76936}, {"ts": 1770657120000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657180000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 205.4, "quote_volume": 13.37154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657240000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 3602.7, "quote_volume": 234.1755, "trades": 10, "taker_buy_volume": 3397.9, "taker_buy_quote": 220.8635}, {"ts": 1770657300000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 328.9, "quote_volume": 21.432, "trades": 3, "taker_buy_volume": 328.9, "taker_buy_quote": 21.432}, {"ts": 1770657360000, "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0652, "volume": 32078.6, "quote_volume": 2097.27641, "trades": 20, "taker_buy_volume": 28567.9, "taker_buy_quote": 1868.03596}, {"ts": 1770657420000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 8111.1, "quote_volume": 528.84372, "trades": 11, "taker_buy_volume": 8111.1, "taker_buy_quote": 528.84372}, {"ts": 1770657480000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657540000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3100.2, "quote_volume": 202.44306, "trades": 4, "taker_buy_volume": 3100.2, "taker_buy_quote": 202.44306}, {"ts": 1770657600000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 31475.8, "quote_volume": 2052.22216, "trades": 9, "taker_buy_volume": 21752.3, "taker_buy_quote": 1418.24996}, {"ts": 1770657660000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657720000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 9665.5, "quote_volume": 630.1906, "trades": 3, "taker_buy_volume": 9665.5, "taker_buy_quote": 630.1906}, {"ts": 1770657780000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 370.3, "quote_volume": 24.14356, "trades": 3, "taker_buy_volume": 370.3, "taker_buy_quote": 24.14356}, {"ts": 1770657840000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 949.7, "quote_volume": 61.92044, "trades": 7, "taker_buy_volume": 248.7, "taker_buy_quote": 16.21524}, {"ts": 1770657900000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3155.4, "quote_volume": 205.73208, "trades": 7, "taker_buy_volume": 122.8, "taker_buy_quote": 8.00656}, {"ts": 1770657960000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658020000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 119.2, "quote_volume": 7.77184, "trades": 1, "taker_buy_volume": 119.2, "taker_buy_quote": 7.77184}, {"ts": 1770658080000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 245.7, "quote_volume": 16.04421, "trades": 2, "taker_buy_volume": 121.0, "taker_buy_quote": 7.9013}, {"ts": 1770658140000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658200000, "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 15022.4, "quote_volume": 984.00411, "trades": 9, "taker_buy_volume": 15022.4, "taker_buy_quote": 984.00411}, {"ts": 1770658260000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 122.5, "quote_volume": 8.02375, "trades": 1, "taker_buy_volume": 122.5, "taker_buy_quote": 8.02375}, {"ts": 1770658320000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 4444.8, "quote_volume": 291.92062, "trades": 13, "taker_buy_volume": 4301.2, "taker_buy_quote": 282.4861}, {"ts": 1770658380000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 15397.5, "quote_volume": 1014.46131, "trades": 26, "taker_buy_volume": 1667.5, "taker_buy_quote": 109.87634}, {"ts": 1770658440000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 735.1, "quote_volume": 48.41844, "trades": 6, "taker_buy_volume": 488.6, "taker_buy_quote": 32.19874}, {"ts": 1770658500000, "open": 0.0658, "high": 0.0662, "low": 0.0658, "close": 0.0662, "volume": 28318.4, "quote_volume": 1873.75034, "trades": 55, "taker_buy_volume": 12610.6, "taker_buy_quote": 834.00358}, {"ts": 1770658560000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2014.4, "quote_volume": 133.35328, "trades": 4, "taker_buy_volume": 1933.1, "taker_buy_quote": 127.97122}, {"ts": 1770658620000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 5206.8, "quote_volume": 344.69016, "trades": 8, "taker_buy_volume": 2174.2, "taker_buy_quote": 143.93204}, {"ts": 1770658680000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2055.0, "quote_volume": 136.041, "trades": 4, "taker_buy_volume": 367.5, "taker_buy_quote": 24.3285}, {"ts": 1770658740000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 8219.8, "quote_volume": 544.97274, "trades": 8, "taker_buy_volume": 6537.7, "taker_buy_quote": 433.44951}, {"ts": 1770658800000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 5511.9, "quote_volume": 365.99016, "trades": 8, "taker_buy_volume": 5387.9, "taker_buy_quote": 357.75656}, {"ts": 1770658860000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 2252.8, "quote_volume": 149.95934, "trades": 5, "taker_buy_volume": 2131.2, "taker_buy_quote": 141.87294}, {"ts": 1770658920000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 15472.9, "quote_volume": 1028.91337, "trades": 6, "taker_buy_volume": 15472.9, "taker_buy_quote": 1028.91337}, {"ts": 1770658980000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 8796.2, "quote_volume": 583.71742, "trades": 10, "taker_buy_volume": 3748.4, "taker_buy_quote": 248.5435}, {"ts": 1770659040000, "open": 0.0665, "high": 0.0668, "low": 0.0665, "close": 0.0666, "volume": 90005.3, "quote_volume": 5994.5958, "trades": 69, "taker_buy_volume": 72708.1, "taker_buy_quote": 4842.18949}, {"ts": 1770659100000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 7891.9, "quote_volume": 525.44635, "trades": 13, "taker_buy_volume": 6350.0, "taker_buy_quote": 422.91}, {"ts": 1770659160000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3264.4, "quote_volume": 216.75616, "trades": 9, "taker_buy_volume": 687.5, "taker_buy_quote": 45.65}, {"ts": 1770659220000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2059.7, "quote_volume": 136.76408, "trades": 4, "taker_buy_volume": 124.8, "taker_buy_quote": 8.28672}, {"ts": 1770659280000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 12551.0, "quote_volume": 833.3864, "trades": 16, "taker_buy_volume": 5404.2, "taker_buy_quote": 358.83888}, {"ts": 1770659340000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1810.9, "quote_volume": 120.24376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659400000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2079.4, "quote_volume": 138.07216, "trades": 10, "taker_buy_volume": 805.4, "taker_buy_quote": 53.47856}, {"ts": 1770659460000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1805.7, "quote_volume": 119.89848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659520000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 4211.0, "quote_volume": 279.6104, "trades": 14, "taker_buy_volume": 949.3, "taker_buy_quote": 63.03352}, {"ts": 1770659580000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 21626.1, "quote_volume": 1436.74217, "trades": 28, "taker_buy_volume": 5518.5, "taker_buy_quote": 366.63014}, {"ts": 1770659640000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659700000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2592.9, "quote_volume": 172.42785, "trades": 11, "taker_buy_volume": 366.7, "taker_buy_quote": 24.38555}, {"ts": 1770659760000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 4336.1, "quote_volume": 288.35065, "trades": 4, "taker_buy_volume": 119.2, "taker_buy_quote": 7.9268}, {"ts": 1770659820000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 771.8, "quote_volume": 51.3247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659880000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 32141.8, "quote_volume": 2136.7797, "trades": 22, "taker_buy_volume": 18635.4, "taker_buy_quote": 1239.2541}, {"ts": 1770659940000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 35279.6, "quote_volume": 2346.0934, "trades": 12, "taker_buy_volume": 25662.4, "taker_buy_quote": 1706.5496}, {"ts": 1770660000000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3521.8, "quote_volume": 234.1997, "trades": 5, "taker_buy_volume": 366.8, "taker_buy_quote": 24.3922}, {"ts": 1770660060000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 6784.1, "quote_volume": 450.46424, "trades": 8, "taker_buy_volume": 4414.2, "taker_buy_quote": 293.10288}, {"ts": 1770660120000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 2331.0, "quote_volume": 154.75123, "trades": 5, "taker_buy_volume": 247.5, "taker_buy_quote": 16.434}, {"ts": 1770660180000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3453.4, "quote_volume": 229.30576, "trades": 8, "taker_buy_volume": 1930.8, "taker_buy_quote": 128.20512}, {"ts": 1770660240000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 11637.8, "quote_volume": 773.9137, "trades": 8, "taker_buy_volume": 9754.6, "taker_buy_quote": 648.6809}, {"ts": 1770660300000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 27782.2, "quote_volume": 1847.18869, "trades": 18, "taker_buy_volume": 22934.0, "taker_buy_quote": 1524.79541}, {"ts": 1770660360000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 4995.2, "quote_volume": 332.1808, "trades": 5, "taker_buy_volume": 122.1, "taker_buy_quote": 8.11965}, {"ts": 1770660420000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660480000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 140.6, "quote_volume": 9.32178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660540000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 3254.3, "quote_volume": 215.68936, "trades": 13, "taker_buy_volume": 344.5, "taker_buy_quote": 22.84035}, {"ts": 1770660600000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 19054.8, "quote_volume": 1265.14474, "trades": 28, "taker_buy_volume": 14602.6, "taker_buy_quote": 969.94766}, {"ts": 1770660660000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1905.2, "quote_volume": 126.31476, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660720000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 2794.9, "quote_volume": 185.26401, "trades": 10, "taker_buy_volume": 2416.3, "taker_buy_quote": 160.20069}, {"ts": 1770660780000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660840000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 71789.5, "quote_volume": 4776.50623, "trades": 52, "taker_buy_volume": 53080.4, "taker_buy_quote": 3530.70265}, {"ts": 1770660900000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 30755.9, "quote_volume": 2047.552, "trades": 22, "taker_buy_volume": 5689.2, "taker_buy_quote": 378.50055}, {"ts": 1770660960000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 40087.4, "quote_volume": 2667.21286, "trades": 36, "taker_buy_volume": 26606.3, "taker_buy_quote": 1769.57726}, {"ts": 1770661020000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 4779.7, "quote_volume": 318.32802, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661080000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 19261.2, "quote_volume": 1284.72204, "trades": 29, "taker_buy_volume": 11190.0, "taker_buy_quote": 746.373}, {"ts": 1770661140000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 2865.8, "quote_volume": 191.14886, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661200000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 8593.3, "quote_volume": 573.55107, "trades": 15, "taker_buy_volume": 5039.1, "taker_buy_quote": 336.15045}, {"ts": 1770661260000, "open": 0.0667, "high": 0.0667, "low": 0.0664, "close": 0.0665, "volume": 108783.4, "quote_volume": 7244.95924, "trades": 114, "taker_buy_volume": 21944.0, "taker_buy_quote": 1459.96447}, {"ts": 1770661320000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 13919.7, "quote_volume": 925.07218, "trades": 20, "taker_buy_volume": 8041.0, "taker_buy_quote": 534.7265}, {"ts": 1770661380000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 29722.4, "quote_volume": 1974.03768, "trades": 19, "taker_buy_volume": 6643.4, "taker_buy_quote": 441.43751}, {"ts": 1770661440000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 15538.7, "quote_volume": 1033.44217, "trades": 10, "taker_buy_volume": 1186.2, "taker_buy_quote": 79.00092}, {"ts": 1770661500000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 28076.2, "quote_volume": 1864.25968, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661560000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 20652.2, "quote_volume": 1371.30608, "trades": 29, "taker_buy_volume": 11109.3, "taker_buy_quote": 737.65752}, {"ts": 1770661620000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661680000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0667, "volume": 7285.1, "quote_volume": 484.85517, "trades": 11, "taker_buy_volume": 4439.1, "taker_buy_quote": 295.31157}, {"ts": 1770661740000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 384.4, "quote_volume": 25.63948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661800000, "open": 0.0667, "high": 0.0667, "low": 0.0665, "close": 0.0665, "volume": 18239.5, "quote_volume": 1214.18776, "trades": 24, "taker_buy_volume": 5369.3, "taker_buy_quote": 357.05845}, {"ts": 1770661860000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 14466.2, "quote_volume": 963.64718, "trades": 20, "taker_buy_volume": 5682.8, "taker_buy_quote": 378.67274}, {"ts": 1770661920000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 5610.6, "quote_volume": 374.18896, "trades": 13, "taker_buy_volume": 5230.0, "taker_buy_quote": 348.841}, {"ts": 1770661980000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 123.7, "quote_volume": 8.26316, "trades": 1, "taker_buy_volume": 123.7, "taker_buy_quote": 8.26316}, {"ts": 1770662040000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 13075.7, "quote_volume": 873.43088, "trades": 16, "taker_buy_volume": 2825.5, "taker_buy_quote": 188.7434}, {"ts": 1770662100000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 5912.0, "quote_volume": 395.71994, "trades": 15, "taker_buy_volume": 2191.3, "taker_buy_quote": 146.80511}, {"ts": 1770662160000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 3103.9, "quote_volume": 207.73929, "trades": 5, "taker_buy_volume": 3103.9, "taker_buy_quote": 207.73929}, {"ts": 1770662220000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 13539.3, "quote_volume": 908.08912, "trades": 13, "taker_buy_volume": 7182.6, "taker_buy_quote": 481.9323}, {"ts": 1770662280000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1984.2, "quote_volume": 133.33824, "trades": 7, "taker_buy_volume": 1660.5, "taker_buy_quote": 111.5856}, {"ts": 1770662340000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 13910.3, "quote_volume": 934.77216, "trades": 17, "taker_buy_volume": 2421.4, "taker_buy_quote": 162.71808}, {"ts": 1770662400000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 541.0, "quote_volume": 36.3552, "trades": 6, "taker_buy_volume": 460.9, "taker_buy_quote": 30.97248}, {"ts": 1770662460000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 2386.8, "quote_volume": 160.59821, "trades": 8, "taker_buy_volume": 201.3, "taker_buy_quote": 13.54749}, {"ts": 1770662520000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662580000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 4055.8, "quote_volume": 272.65088, "trades": 8, "taker_buy_volume": 246.7, "taker_buy_quote": 16.59048}, {"ts": 1770662640000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662700000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 2049.2, "quote_volume": 137.694, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662760000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 20217.2, "quote_volume": 1356.57412, "trades": 14, "taker_buy_volume": 9693.0, "taker_buy_quote": 650.4003}, {"ts": 1770662820000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2569.8, "quote_volume": 172.43358, "trades": 9, "taker_buy_volume": 246.7, "taker_buy_quote": 16.55357}, {"ts": 1770662880000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2544.7, "quote_volume": 170.74937, "trades": 9, "taker_buy_volume": 1807.2, "taker_buy_quote": 121.26312}, {"ts": 1770662940000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 690.2, "quote_volume": 46.2434, "trades": 5, "taker_buy_volume": 123.5, "taker_buy_quote": 8.2745}, {"ts": 1770663000000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1610.9, "quote_volume": 108.09139, "trades": 3, "taker_buy_volume": 1610.9, "taker_buy_quote": 108.09139}, {"ts": 1770663060000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 2283.3, "quote_volume": 153.2213, "trades": 5, "taker_buy_volume": 239.4, "taker_buy_quote": 16.07561}, {"ts": 1770663120000, "open": 0.0672, "high": 0.0676, "low": 0.0672, "close": 0.0676, "volume": 49895.9, "quote_volume": 3368.34537, "trades": 45, "taker_buy_volume": 29265.3, "taker_buy_quote": 1974.36507}, {"ts": 1770663180000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 111628.1, "quote_volume": 7555.89978, "trades": 27, "taker_buy_volume": 21705.5, "taker_buy_quote": 1469.29488}, {"ts": 1770663240000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 1957.1, "quote_volume": 132.28801, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663300000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 449.4, "quote_volume": 30.28956, "trades": 2, "taker_buy_volume": 449.4, "taker_buy_quote": 30.28956}, {"ts": 1770663360000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 13862.6, "quote_volume": 934.33924, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663420000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 110.5, "quote_volume": 7.4477, "trades": 1, "taker_buy_volume": 110.5, "taker_buy_quote": 7.4477}, {"ts": 1770663480000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 12047.7, "quote_volume": 812.00296, "trades": 23, "taker_buy_volume": 11409.4, "taker_buy_quote": 768.99356}, {"ts": 1770663540000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 592.5, "quote_volume": 39.87525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663600000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 19535.0, "quote_volume": 1314.33098, "trades": 32, "taker_buy_volume": 7796.4, "taker_buy_quote": 524.49584}, {"ts": 1770663660000, "open": 0.0672, "high": 0.0675, "low": 0.0672, "close": 0.0673, "volume": 85555.0, "quote_volume": 5766.6536, "trades": 71, "taker_buy_volume": 65664.8, "taker_buy_quote": 4425.31609}, {"ts": 1770663720000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 5752.1, "quote_volume": 387.50868, "trades": 18, "taker_buy_volume": 1622.2, "taker_buy_quote": 109.21455}, {"ts": 1770663780000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 246.0, "quote_volume": 16.54349, "trades": 2, "taker_buy_volume": 246.0, "taker_buy_quote": 16.54349}, {"ts": 1770663840000, "open": 0.0673, "high": 0.0673, "low": 0.067, "close": 0.067, "volume": 19424.0, "quote_volume": 1302.42393, "trades": 11, "taker_buy_volume": 1924.1, "taker_buy_quote": 128.9147}, {"ts": 1770663900000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663960000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 119.9, "quote_volume": 8.04529, "trades": 1, "taker_buy_volume": 119.9, "taker_buy_quote": 8.04529}, {"ts": 1770664020000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 4785.5, "quote_volume": 321.10705, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664080000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 36304.7, "quote_volume": 2433.47106, "trades": 19, "taker_buy_volume": 6247.5, "taker_buy_quote": 419.20725}, {"ts": 1770664140000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 20755.6, "quote_volume": 1394.77632, "trades": 10, "taker_buy_volume": 3622.4, "taker_buy_quote": 243.42528}, {"ts": 1770664200000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 5389.8, "quote_volume": 361.66531, "trades": 10, "taker_buy_volume": 97.3, "taker_buy_quote": 6.53856}, {"ts": 1770664260000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 4589.0, "quote_volume": 308.3808, "trades": 3, "taker_buy_volume": 123.3, "taker_buy_quote": 8.28576}, {"ts": 1770664320000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 122.8, "quote_volume": 8.23988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664380000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664440000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 37552.1, "quote_volume": 2519.74591, "trades": 13, "taker_buy_volume": 15454.1, "taker_buy_quote": 1036.97011}, {"ts": 1770664500000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 14769.0, "quote_volume": 989.57172, "trades": 10, "taker_buy_volume": 7835.2, "taker_buy_quote": 524.9584}, {"ts": 1770664560000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 9582.0, "quote_volume": 642.9522, "trades": 8, "taker_buy_volume": 9460.4, "taker_buy_quote": 634.79284}, {"ts": 1770664620000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2290.1, "quote_volume": 153.66571, "trades": 7, "taker_buy_volume": 198.9, "taker_buy_quote": 13.34619}, {"ts": 1770664680000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2093.3, "quote_volume": 140.46043, "trades": 6, "taker_buy_volume": 202.6, "taker_buy_quote": 13.59446}, {"ts": 1770664740000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 4593.9, "quote_volume": 308.27079, "trades": 7, "taker_buy_volume": 4593.9, "taker_buy_quote": 308.27079}, {"ts": 1770664800000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 15693.4, "quote_volume": 1054.61653, "trades": 12, "taker_buy_volume": 7829.6, "taker_buy_quote": 526.16917}, {"ts": 1770664860000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 56702.9, "quote_volume": 3815.9797, "trades": 15, "taker_buy_volume": 6081.2, "taker_buy_quote": 409.26476}, {"ts": 1770664920000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 29858.3, "quote_volume": 2012.02789, "trades": 22, "taker_buy_volume": 28987.6, "taker_buy_quote": 1953.40954}, {"ts": 1770664980000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 11996.1, "quote_volume": 809.87346, "trades": 8, "taker_buy_volume": 11916.4, "taker_buy_quote": 804.49371}, {"ts": 1770665040000, "open": 0.0675, "high": 0.0678, "low": 0.0675, "close": 0.0677, "volume": 42634.1, "quote_volume": 2887.59792, "trades": 41, "taker_buy_volume": 33617.1, "taker_buy_quote": 2277.08369}, {"ts": 1770665100000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 4052.3, "quote_volume": 274.61799, "trades": 8, "taker_buy_volume": 2525.2, "taker_buy_quote": 171.20856}, {"ts": 1770665160000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 272.5, "quote_volume": 18.44825, "trades": 2, "taker_buy_volume": 124.8, "taker_buy_quote": 8.44896}, {"ts": 1770665220000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 7190.2, "quote_volume": 485.9817, "trades": 6, "taker_buy_volume": 6187.8, "taker_buy_quote": 418.29528}, {"ts": 1770665280000, "open": 0.0675, "high": 0.0678, "low": 0.0675, "close": 0.0678, "volume": 46818.5, "quote_volume": 3167.79755, "trades": 34, "taker_buy_volume": 17013.6, "taker_buy_quote": 1151.38642}, {"ts": 1770665340000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3938.8, "quote_volume": 267.05064, "trades": 8, "taker_buy_volume": 2966.7, "taker_buy_quote": 201.14226}, {"ts": 1770665400000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 122.1, "quote_volume": 8.27838, "trades": 1, "taker_buy_volume": 122.1, "taker_buy_quote": 8.27838}, {"ts": 1770665460000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 120.2, "quote_volume": 8.14956, "trades": 1, "taker_buy_volume": 120.2, "taker_buy_quote": 8.14956}, {"ts": 1770665520000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 5606.7, "quote_volume": 380.69493, "trades": 7, "taker_buy_volume": 5606.7, "taker_buy_quote": 380.69493}, {"ts": 1770665580000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3494.2, "quote_volume": 237.25618, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1482.2, "quote_volume": 100.34494, "trades": 2, "taker_buy_volume": 1360.9, "taker_buy_quote": 92.13293}, {"ts": 1770665700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1686.8, "quote_volume": 114.19636, "trades": 5, "taker_buy_volume": 1686.8, "taker_buy_quote": 114.19636}, {"ts": 1770665760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1278.2, "quote_volume": 86.53414, "trades": 7, "taker_buy_volume": 1278.2, "taker_buy_quote": 86.53414}, {"ts": 1770665820000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 824.1, "quote_volume": 55.79157, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665880000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 3183.4, "quote_volume": 215.37889, "trades": 11, "taker_buy_volume": 2249.0, "taker_buy_quote": 152.21345}, {"ts": 1770665940000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 733.3, "quote_volume": 49.64441, "trades": 5, "taker_buy_volume": 733.3, "taker_buy_quote": 49.64441}, {"ts": 1770666000000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1355.5, "quote_volume": 91.9029, "trades": 3, "taker_buy_volume": 1355.5, "taker_buy_quote": 91.9029}, {"ts": 1770666060000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 10266.5, "quote_volume": 696.41224, "trades": 11, "taker_buy_volume": 200.3, "taker_buy_quote": 13.60037}, {"ts": 1770666120000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 3168.6, "quote_volume": 215.13548, "trades": 5, "taker_buy_volume": 3044.0, "taker_buy_quote": 206.6876}, {"ts": 1770666180000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 200.8, "quote_volume": 13.61424, "trades": 2, "taker_buy_volume": 200.8, "taker_buy_quote": 13.61424}, {"ts": 1770666240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666360000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666420000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 4047.9, "quote_volume": 274.49084, "trades": 7, "taker_buy_volume": 203.0, "taker_buy_quote": 13.7837}, {"ts": 1770666480000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 10156.4, "quote_volume": 690.62252, "trades": 22, "taker_buy_volume": 4796.6, "taker_buy_quote": 326.15612}, {"ts": 1770666540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3208.6, "quote_volume": 218.50566, "trades": 5, "taker_buy_volume": 2223.2, "taker_buy_quote": 151.39992}, {"ts": 1770666600000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 2545.4, "quote_volume": 173.62111, "trades": 9, "taker_buy_volume": 2053.9, "taker_buy_quote": 140.08839}, {"ts": 1770666660000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 9414.1, "quote_volume": 642.98303, "trades": 13, "taker_buy_volume": 121.6, "taker_buy_quote": 8.30528}, {"ts": 1770666720000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 8413.1, "quote_volume": 575.22089, "trades": 19, "taker_buy_volume": 7361.2, "taker_buy_quote": 503.37612}, {"ts": 1770666780000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 5901.7, "quote_volume": 404.26645, "trades": 7, "taker_buy_volume": 938.8, "taker_buy_quote": 64.3078}, {"ts": 1770666840000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 18548.8, "quote_volume": 1270.09627, "trades": 16, "taker_buy_volume": 6429.6, "taker_buy_quote": 440.11206}, {"ts": 1770666900000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3521.2, "quote_volume": 240.85008, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666960000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3575.9, "quote_volume": 244.23397, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667020000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667080000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 9404.3, "quote_volume": 641.37326, "trades": 23, "taker_buy_volume": 6426.8, "taker_buy_quote": 438.30776}, {"ts": 1770667140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1809.3, "quote_volume": 123.39426, "trades": 3, "taker_buy_volume": 1809.3, "taker_buy_quote": 123.39426}, {"ts": 1770667200000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3274.8, "quote_volume": 223.34136, "trades": 5, "taker_buy_volume": 123.1, "taker_buy_quote": 8.39542}, {"ts": 1770667260000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 5996.2, "quote_volume": 408.94084, "trades": 9, "taker_buy_volume": 4308.7, "taker_buy_quote": 293.85334}, {"ts": 1770667320000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 726.5, "quote_volume": 49.56001, "trades": 5, "taker_buy_volume": 245.7, "taker_buy_quote": 16.76899}, {"ts": 1770667380000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 4670.7, "quote_volume": 319.41803, "trades": 10, "taker_buy_volume": 3805.9, "taker_buy_quote": 260.27803}, {"ts": 1770667440000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 143252.6, "quote_volume": 9827.26195, "trades": 109, "taker_buy_volume": 63308.9, "taker_buy_quote": 4342.71076}, {"ts": 1770667500000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 78900.0, "quote_volume": 5413.64216, "trades": 40, "taker_buy_volume": 34005.0, "taker_buy_quote": 2333.82544}, {"ts": 1770667560000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 343.7, "quote_volume": 23.61219, "trades": 1, "taker_buy_volume": 343.7, "taker_buy_quote": 23.61219}, {"ts": 1770667620000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 14136.9, "quote_volume": 971.20503, "trades": 15, "taker_buy_volume": 9483.6, "taker_buy_quote": 651.52332}, {"ts": 1770667680000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 57161.9, "quote_volume": 3921.34484, "trades": 17, "taker_buy_volume": 1378.1, "taker_buy_quote": 94.57616}, {"ts": 1770667740000, "open": 0.0686, "high": 0.0687, "low": 0.0684, "close": 0.0684, "volume": 19365.8, "quote_volume": 1325.89852, "trades": 38, "taker_buy_volume": 6926.7, "taker_buy_quote": 474.10784}, {"ts": 1770667800000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 28778.2, "quote_volume": 1968.03948, "trades": 49, "taker_buy_volume": 9100.3, "taker_buy_quote": 623.01877}, {"ts": 1770667860000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667920000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 15830.1, "quote_volume": 1084.65124, "trades": 12, "taker_buy_volume": 14213.0, "taker_buy_quote": 973.71818}, {"ts": 1770667980000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 27448.5, "quote_volume": 1883.34327, "trades": 13, "taker_buy_volume": 4010.7, "taker_buy_quote": 275.51019}, {"ts": 1770668040000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 6444.0, "quote_volume": 442.26595, "trades": 8, "taker_buy_volume": 3356.6, "taker_buy_quote": 230.59842}, {"ts": 1770668100000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 1814.4, "quote_volume": 124.09278, "trades": 4, "taker_buy_volume": 1693.2, "taker_buy_quote": 115.8027}, {"ts": 1770668160000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 6655.1, "quote_volume": 455.05838, "trades": 9, "taker_buy_volume": 5272.1, "taker_buy_quote": 360.59948}, {"ts": 1770668220000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2050.5, "quote_volume": 140.04915, "trades": 4, "taker_buy_volume": 1806.7, "taker_buy_quote": 123.39761}, {"ts": 1770668280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668340000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 16612.8, "quote_volume": 1134.64149, "trades": 12, "taker_buy_volume": 10743.4, "taker_buy_quote": 733.77422}, {"ts": 1770668400000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 3462.3, "quote_volume": 236.14126, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668460000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 202.7, "quote_volume": 13.79147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 11650.8, "quote_volume": 792.2544, "trades": 9, "taker_buy_volume": 9567.7, "taker_buy_quote": 650.6036}, {"ts": 1770668580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668640000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 17177.2, "quote_volume": 1167.9099, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668700000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 11868.6, "quote_volume": 806.69059, "trades": 23, "taker_buy_volume": 5052.1, "taker_buy_quote": 343.5428}, {"ts": 1770668760000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 1845.4, "quote_volume": 125.16582, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668820000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668880000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 12021.5, "quote_volume": 816.43428, "trades": 9, "taker_buy_volume": 10481.2, "taker_buy_quote": 711.69388}, {"ts": 1770668940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6465.2, "quote_volume": 439.6336, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669060000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 203.5, "quote_volume": 13.838, "trades": 2, "taker_buy_volume": 203.5, "taker_buy_quote": 13.838}, {"ts": 1770669180000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3806.3, "quote_volume": 258.8284, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669240000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 6885.8, "quote_volume": 468.26263, "trades": 13, "taker_buy_volume": 203.4, "taker_buy_quote": 13.85154}, {"ts": 1770669300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669360000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 4379.4, "quote_volume": 297.7913, "trades": 5, "taker_buy_volume": 4300.4, "taker_buy_quote": 292.4272}, {"ts": 1770669420000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 16592.6, "quote_volume": 1126.64979, "trades": 10, "taker_buy_volume": 16592.6, "taker_buy_quote": 1126.64979}, {"ts": 1770669480000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 203.0, "quote_volume": 13.8243, "trades": 2, "taker_buy_volume": 203.0, "taker_buy_quote": 13.8243}, {"ts": 1770669600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669660000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 145.3, "quote_volume": 9.90946, "trades": 2, "taker_buy_volume": 145.3, "taker_buy_quote": 9.90946}, {"ts": 1770669720000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3165.7, "quote_volume": 215.90074, "trades": 3, "taker_buy_volume": 3165.7, "taker_buy_quote": 215.90074}, {"ts": 1770669780000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4962.7, "quote_volume": 338.45614, "trades": 4, "taker_buy_volume": 4842.5, "taker_buy_quote": 330.2585}, {"ts": 1770669840000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669900000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2250.6, "quote_volume": 153.49092, "trades": 3, "taker_buy_volume": 563.1, "taker_buy_quote": 38.40342}, {"ts": 1770669960000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670020000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 2764.9, "quote_volume": 188.83058, "trades": 3, "taker_buy_volume": 2764.9, "taker_buy_quote": 188.83058}, {"ts": 1770670080000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 122.0, "quote_volume": 8.3204, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 8.3204}, {"ts": 1770670140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670200000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670260000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 5086.1, "quote_volume": 346.87202, "trades": 5, "taker_buy_volume": 5086.1, "taker_buy_quote": 346.87202}, {"ts": 1770670380000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 4818.7, "quote_volume": 328.12717, "trades": 7, "taker_buy_volume": 119.1, "taker_buy_quote": 8.11071}, {"ts": 1770670440000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670500000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 122.9, "quote_volume": 8.36949, "trades": 1, "taker_buy_volume": 122.9, "taker_buy_quote": 8.36949}, {"ts": 1770670560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 891.9, "quote_volume": 60.6492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670620000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3439.9, "quote_volume": 233.56921, "trades": 5, "taker_buy_volume": 3236.4, "taker_buy_quote": 219.75156}, {"ts": 1770670680000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670740000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670800000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 7941.8, "quote_volume": 538.32463, "trades": 17, "taker_buy_volume": 5917.3, "taker_buy_quote": 401.20536}, {"ts": 1770670860000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 15998.5, "quote_volume": 1084.6983, "trades": 23, "taker_buy_volume": 12596.6, "taker_buy_quote": 854.04948}, {"ts": 1770670920000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670980000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 280.8, "quote_volume": 19.03824, "trades": 3, "taker_buy_volume": 201.5, "taker_buy_quote": 13.6617}, {"ts": 1770671040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2768.3, "quote_volume": 187.96757, "trades": 2, "taker_buy_volume": 2768.3, "taker_buy_quote": 187.96757}, {"ts": 1770671100000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1808.4, "quote_volume": 122.79036, "trades": 1, "taker_buy_volume": 1808.4, "taker_buy_quote": 122.79036}, {"ts": 1770671160000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3274.0, "quote_volume": 221.9772, "trades": 3, "taker_buy_volume": 241.4, "taker_buy_quote": 16.36692}, {"ts": 1770671220000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4050.8, "quote_volume": 274.64424, "trades": 4, "taker_buy_volume": 4050.8, "taker_buy_quote": 274.64424}, {"ts": 1770671280000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4959.5, "quote_volume": 336.2541, "trades": 4, "taker_buy_volume": 4959.5, "taker_buy_quote": 336.2541}, {"ts": 1770671340000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2968.2, "quote_volume": 201.24396, "trades": 5, "taker_buy_volume": 202.7, "taker_buy_quote": 13.74306}, {"ts": 1770671400000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671460000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671520000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 267.5, "quote_volume": 18.15088, "trades": 3, "taker_buy_volume": 267.5, "taker_buy_quote": 18.15088}, {"ts": 1770671580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1485.7, "quote_volume": 101.0276, "trades": 6, "taker_buy_volume": 1485.7, "taker_buy_quote": 101.0276}, {"ts": 1770671640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 124.2, "quote_volume": 8.4456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1212.0, "quote_volume": 82.416, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671760000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3396.0, "quote_volume": 230.5884, "trades": 4, "taker_buy_volume": 241.8, "taker_buy_quote": 16.41822}, {"ts": 1770671820000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 9227.7, "quote_volume": 626.56083, "trades": 9, "taker_buy_volume": 6076.3, "taker_buy_quote": 412.58077}, {"ts": 1770671880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 123.3, "quote_volume": 8.37207, "trades": 1, "taker_buy_volume": 123.3, "taker_buy_quote": 8.37207}, {"ts": 1770671940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4392.2, "quote_volume": 298.6696, "trades": 4, "taker_buy_volume": 4392.2, "taker_buy_quote": 298.6696}, {"ts": 1770672000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672060000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3354.3, "quote_volume": 228.0924, "trades": 5, "taker_buy_volume": 123.8, "taker_buy_quote": 8.4184}, {"ts": 1770672120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 439.9, "quote_volume": 29.86921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2603.7, "quote_volume": 176.79123, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672300000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1706.2, "quote_volume": 115.85098, "trades": 6, "taker_buy_volume": 1706.2, "taker_buy_quote": 115.85098}, {"ts": 1770672360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672420000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 144.1, "quote_volume": 9.78439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672540000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672600000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 321.8, "quote_volume": 21.85022, "trades": 3, "taker_buy_volume": 120.6, "taker_buy_quote": 8.18874}, {"ts": 1770672660000, "open": 0.0679, "high": 0.0682, "low": 0.0679, "close": 0.068, "volume": 32186.7, "quote_volume": 2190.65266, "trades": 42, "taker_buy_volume": 18042.6, "taker_buy_quote": 1228.36903}, {"ts": 1770672720000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 8204.8, "quote_volume": 557.10592, "trades": 13, "taker_buy_volume": 3236.5, "taker_buy_quote": 219.75835}, {"ts": 1770672780000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 3465.0, "quote_volume": 234.78891, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672840000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 12205.8, "quote_volume": 825.47659, "trades": 24, "taker_buy_volume": 3651.0, "taker_buy_quote": 247.13218}, {"ts": 1770672900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3314.2, "quote_volume": 224.03992, "trades": 5, "taker_buy_volume": 3314.2, "taker_buy_quote": 224.03992}, {"ts": 1770672960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 477.1, "quote_volume": 32.29967, "trades": 6, "taker_buy_volume": 198.1, "taker_buy_quote": 13.41137}, {"ts": 1770673020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 11076.9, "quote_volume": 749.90613, "trades": 10, "taker_buy_volume": 10997.5, "taker_buy_quote": 744.53075}, {"ts": 1770673080000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 99.0, "quote_volume": 6.7122, "trades": 1, "taker_buy_volume": 99.0, "taker_buy_quote": 6.7122}, {"ts": 1770673140000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4559.9, "quote_volume": 309.16122, "trades": 12, "taker_buy_volume": 4359.0, "taker_buy_quote": 295.5402}, {"ts": 1770673200000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4725.8, "quote_volume": 320.40924, "trades": 6, "taker_buy_volume": 1890.4, "taker_buy_quote": 128.16912}, {"ts": 1770673260000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 5121.7, "quote_volume": 347.76343, "trades": 6, "taker_buy_volume": 198.5, "taker_buy_quote": 13.47815}, {"ts": 1770673320000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 617.6, "quote_volume": 41.87328, "trades": 6, "taker_buy_volume": 198.6, "taker_buy_quote": 13.46508}, {"ts": 1770673440000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 278.2, "quote_volume": 18.84207, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 4859.3, "quote_volume": 328.97461, "trades": 7, "taker_buy_volume": 4859.3, "taker_buy_quote": 328.97461}, {"ts": 1770673560000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 14557.0, "quote_volume": 984.0532, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673620000, "open": 0.0675, "high": 0.0678, "low": 0.0675, "close": 0.0678, "volume": 41711.5, "quote_volume": 2826.81053, "trades": 28, "taker_buy_volume": 19267.0, "taker_buy_quote": 1305.75747}, {"ts": 1770673680000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 12134.4, "quote_volume": 824.95838, "trades": 9, "taker_buy_volume": 5234.8, "taker_buy_quote": 355.78558}, {"ts": 1770673740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673800000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 10139.1, "quote_volume": 689.4588, "trades": 5, "taker_buy_volume": 10015.6, "taker_buy_quote": 681.0608}, {"ts": 1770673860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 123.3, "quote_volume": 8.39673, "trades": 1, "taker_buy_volume": 123.3, "taker_buy_quote": 8.39673}, {"ts": 1770673980000, "open": 0.0682, "high": 0.0688, "low": 0.0682, "close": 0.0688, "volume": 100910.1, "quote_volume": 6926.88308, "trades": 72, "taker_buy_volume": 91228.8, "taker_buy_quote": 6263.50722}, {"ts": 1770674040000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 35986.8, "quote_volume": 2475.98242, "trades": 38, "taker_buy_volume": 11126.4, "taker_buy_quote": 765.52053}, {"ts": 1770674100000, "open": 0.0689, "high": 0.0689, "low": 0.0686, "close": 0.0689, "volume": 304608.0, "quote_volume": 20952.99917, "trades": 282, "taker_buy_volume": 161273.2, "taker_buy_quote": 11095.32657}, {"ts": 1770674160000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 302304.6, "quote_volume": 20798.00755, "trades": 337, "taker_buy_volume": 150181.4, "taker_buy_quote": 10335.46591}, {"ts": 1770674220000, "open": 0.0689, "high": 0.069, "low": 0.0687, "close": 0.0688, "volume": 162209.8, "quote_volume": 11164.44495, "trades": 113, "taker_buy_volume": 94081.8, "taker_buy_quote": 6472.43758}, {"ts": 1770674280000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 8842.5, "quote_volume": 608.364, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674340000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 50064.9, "quote_volume": 3451.93668, "trades": 53, "taker_buy_volume": 29304.4, "taker_buy_quote": 2020.32757}, {"ts": 1770674400000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 10143.6, "quote_volume": 697.29452, "trades": 16, "taker_buy_volume": 3597.5, "taker_buy_quote": 247.508}, {"ts": 1770674460000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 13434.3, "quote_volume": 921.63908, "trades": 24, "taker_buy_volume": 5259.8, "taker_buy_quote": 360.92238}, {"ts": 1770674520000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 40498.9, "quote_volume": 2778.18644, "trades": 36, "taker_buy_volume": 5582.4, "taker_buy_quote": 382.95264}, {"ts": 1770674580000, "open": 0.0685, "high": 0.0685, "low": 0.0681, "close": 0.0681, "volume": 93109.2, "quote_volume": 6359.08061, "trades": 57, "taker_buy_volume": 19001.4, "taker_buy_quote": 1297.0941}, {"ts": 1770674640000, "open": 0.0681, "high": 0.0686, "low": 0.0681, "close": 0.0685, "volume": 85335.3, "quote_volume": 5832.552, "trades": 71, "taker_buy_volume": 61067.1, "taker_buy_quote": 4173.17346}, {"ts": 1770674700000, "open": 0.0685, "high": 0.0687, "low": 0.0684, "close": 0.0684, "volume": 64347.3, "quote_volume": 4409.62109, "trades": 48, "taker_buy_volume": 30474.5, "taker_buy_quote": 2089.43108}, {"ts": 1770674760000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 460.1, "quote_volume": 31.47084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674820000, "open": 0.0684, "high": 0.0684, "low": 0.0681, "close": 0.0682, "volume": 64722.4, "quote_volume": 4419.7819, "trades": 47, "taker_buy_volume": 28552.5, "taker_buy_quote": 1950.73994}, {"ts": 1770674880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1026.3, "quote_volume": 69.99366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674940000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 4882.5, "quote_volume": 332.95088, "trades": 7, "taker_buy_volume": 2174.5, "taker_buy_quote": 148.3009}, {"ts": 1770675000000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 8352.6, "quote_volume": 569.61019, "trades": 12, "taker_buy_volume": 7448.0, "taker_buy_quote": 507.9536}, {"ts": 1770675060000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 1182.5, "quote_volume": 80.56186, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675120000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2054.8, "quote_volume": 139.93188, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675180000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 1730.3, "quote_volume": 117.85843, "trades": 5, "taker_buy_volume": 250.0, "taker_buy_quote": 17.05}, {"ts": 1770675240000, "open": 0.0682, "high": 0.0683, "low": 0.068, "close": 0.068, "volume": 27171.2, "quote_volume": 1853.22152, "trades": 21, "taker_buy_volume": 17834.8, "taker_buy_quote": 1216.64676}, {"ts": 1770675300000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 19653.4, "quote_volume": 1338.32787, "trades": 28, "taker_buy_volume": 7025.2, "taker_buy_quote": 478.41612}, {"ts": 1770675360000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 49242.4, "quote_volume": 3349.58026, "trades": 32, "taker_buy_volume": 5243.8, "taker_buy_quote": 357.10278}, {"ts": 1770675420000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4454.1, "quote_volume": 303.32421, "trades": 7, "taker_buy_volume": 4454.1, "taker_buy_quote": 303.32421}, {"ts": 1770675480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 10844.2, "quote_volume": 738.49002, "trades": 16, "taker_buy_volume": 3231.8, "taker_buy_quote": 220.08558}, {"ts": 1770675540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 248.3, "quote_volume": 16.8844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675600000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1055.0, "quote_volume": 71.74, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675720000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4049.0, "quote_volume": 275.332, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675780000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 12681.3, "quote_volume": 862.03316, "trades": 17, "taker_buy_volume": 78.9, "taker_buy_quote": 5.3652}, {"ts": 1770675840000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 203.2, "quote_volume": 13.8176, "trades": 2, "taker_buy_volume": 203.2, "taker_buy_quote": 13.8176}, {"ts": 1770675900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3811.4, "quote_volume": 259.55634, "trades": 10, "taker_buy_volume": 3811.4, "taker_buy_quote": 259.55634}, {"ts": 1770675960000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 201.5, "quote_volume": 13.7423, "trades": 2, "taker_buy_volume": 201.5, "taker_buy_quote": 13.7423}, {"ts": 1770676020000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4209.4, "quote_volume": 287.08108, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676080000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676200000, "open": 0.0683, "high": 0.0686, "low": 0.0683, "close": 0.0685, "volume": 32093.5, "quote_volume": 2199.53994, "trades": 28, "taker_buy_volume": 21578.1, "taker_buy_quote": 1479.06833}, {"ts": 1770676260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 6434.2, "quote_volume": 440.7427, "trades": 5, "taker_buy_volume": 6311.8, "taker_buy_quote": 432.3583}, {"ts": 1770676320000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 6480.1, "quote_volume": 443.88678, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676500000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 8394.5, "quote_volume": 575.8627, "trades": 8, "taker_buy_volume": 8394.5, "taker_buy_quote": 575.8627}, {"ts": 1770676560000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676620000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676680000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 5619.0, "quote_volume": 385.34488, "trades": 6, "taker_buy_volume": 4433.8, "taker_buy_quote": 304.15868}, {"ts": 1770676740000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 4433.6, "quote_volume": 304.58832, "trades": 4, "taker_buy_volume": 4433.6, "taker_buy_quote": 304.58832}, {"ts": 1770676800000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676860000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 5384.6, "quote_volume": 369.92202, "trades": 5, "taker_buy_volume": 5384.6, "taker_buy_quote": 369.92202}, {"ts": 1770676920000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676980000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 11912.9, "quote_volume": 818.41623, "trades": 19, "taker_buy_volume": 8669.9, "taker_buy_quote": 595.62213}, {"ts": 1770677040000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 6540.3, "quote_volume": 449.96068, "trades": 5, "taker_buy_volume": 6540.3, "taker_buy_quote": 449.96068}, {"ts": 1770677100000, "open": 0.0687, "high": 0.069, "low": 0.0687, "close": 0.069, "volume": 16982.0, "quote_volume": 1169.62146, "trades": 25, "taker_buy_volume": 9713.9, "taker_buy_quote": 669.45854}, {"ts": 1770677160000, "open": 0.069, "high": 0.0694, "low": 0.069, "close": 0.0692, "volume": 67177.7, "quote_volume": 4651.15678, "trades": 70, "taker_buy_volume": 49484.7, "taker_buy_quote": 3426.93305}, {"ts": 1770677220000, "open": 0.0691, "high": 0.0693, "low": 0.069, "close": 0.0692, "volume": 32146.5, "quote_volume": 2224.08836, "trades": 31, "taker_buy_volume": 15510.5, "taker_buy_quote": 1074.25214}, {"ts": 1770677280000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 37124.4, "quote_volume": 2562.59345, "trades": 18, "taker_buy_volume": 696.0, "taker_buy_quote": 48.024}, {"ts": 1770677340000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677400000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677460000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677520000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 9699.5, "quote_volume": 667.33336, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677580000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677640000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 16746.1, "quote_volume": 1152.13168, "trades": 6, "taker_buy_volume": 16746.1, "taker_buy_quote": 1152.13168}, {"ts": 1770677700000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 3206.1, "quote_volume": 220.57555, "trades": 5, "taker_buy_volume": 3086.7, "taker_buy_quote": 212.36496}, {"ts": 1770677760000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 14854.4, "quote_volume": 1021.98272, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677820000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 2966.0, "quote_volume": 203.7642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677880000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677940000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3089.1, "quote_volume": 212.22117, "trades": 3, "taker_buy_volume": 3089.1, "taker_buy_quote": 212.22117}, {"ts": 1770678000000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678060000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 13113.1, "quote_volume": 902.18128, "trades": 12, "taker_buy_volume": 13113.1, "taker_buy_quote": 902.18128}, {"ts": 1770678120000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678180000, "open": 0.0688, "high": 0.0691, "low": 0.0688, "close": 0.0691, "volume": 13114.7, "quote_volume": 905.21038, "trades": 17, "taker_buy_volume": 11035.0, "taker_buy_quote": 761.85594}, {"ts": 1770678240000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 50805.0, "quote_volume": 3510.11044, "trades": 43, "taker_buy_volume": 32491.6, "taker_buy_quote": 2245.27202}, {"ts": 1770678300000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 14064.5, "quote_volume": 973.2634, "trades": 10, "taker_buy_volume": 14064.5, "taker_buy_quote": 973.2634}, {"ts": 1770678360000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 9419.4, "quote_volume": 651.82248, "trades": 14, "taker_buy_volume": 4366.7, "taker_buy_quote": 302.17564}, {"ts": 1770678420000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 2167.6, "quote_volume": 149.99792, "trades": 2, "taker_buy_volume": 2167.6, "taker_buy_quote": 149.99792}, {"ts": 1770678480000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 32998.1, "quote_volume": 2283.1619, "trades": 25, "taker_buy_volume": 26063.6, "taker_buy_quote": 1803.83242}, {"ts": 1770678540000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 11319.4, "quote_volume": 782.14581, "trades": 12, "taker_buy_volume": 2673.5, "taker_buy_quote": 184.73885}, {"ts": 1770678600000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 4117.3, "quote_volume": 284.0937, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678660000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 14012.7, "quote_volume": 963.90217, "trades": 8, "taker_buy_volume": 12296.8, "taker_buy_quote": 846.01984}, {"ts": 1770678720000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1280.7, "quote_volume": 88.11216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678780000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678840000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 12104.3, "quote_volume": 830.35498, "trades": 6, "taker_buy_volume": 12104.3, "taker_buy_quote": 830.35498}, {"ts": 1770678900000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678960000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 124.1, "quote_volume": 8.52567, "trades": 1, "taker_buy_volume": 124.1, "taker_buy_quote": 8.52567}, {"ts": 1770679020000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3742.1, "quote_volume": 257.08227, "trades": 10, "taker_buy_volume": 3619.9, "taker_buy_quote": 248.68713}, {"ts": 1770679080000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679140000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 15112.9, "quote_volume": 1038.25623, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679200000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679260000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 121.9, "quote_volume": 8.36234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679320000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 99.3, "quote_volume": 6.81198, "trades": 1, "taker_buy_volume": 99.3, "taker_buy_quote": 6.81198}, {"ts": 1770679380000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679440000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 11495.0, "quote_volume": 786.26583, "trades": 6, "taker_buy_volume": 9628.4, "taker_buy_quote": 658.58256}, {"ts": 1770679500000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 34841.6, "quote_volume": 2389.57403, "trades": 33, "taker_buy_volume": 25652.7, "taker_buy_quote": 1759.23575}, {"ts": 1770679560000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 8447.7, "quote_volume": 577.82268, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 11807.7, "quote_volume": 808.82745, "trades": 9, "taker_buy_volume": 11090.4, "taker_buy_quote": 759.6924}, {"ts": 1770679680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679740000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 2300.6, "quote_volume": 157.38911, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679800000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679860000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679920000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 12290.5, "quote_volume": 843.33397, "trades": 21, "taker_buy_volume": 5554.1, "taker_buy_quote": 381.1209}, {"ts": 1770679980000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680040000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3416.3, "quote_volume": 234.35818, "trades": 6, "taker_buy_volume": 3416.3, "taker_buy_quote": 234.35818}, {"ts": 1770680100000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680160000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 10547.2, "quote_volume": 722.4832, "trades": 5, "taker_buy_volume": 240.9, "taker_buy_quote": 16.50165}, {"ts": 1770680220000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 124.2, "quote_volume": 8.52012, "trades": 1, "taker_buy_volume": 124.2, "taker_buy_quote": 8.52012}, {"ts": 1770680280000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680400000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 5042.5, "quote_volume": 346.41975, "trades": 5, "taker_buy_volume": 1833.5, "taker_buy_quote": 125.96145}, {"ts": 1770680460000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680520000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680580000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 641.2, "quote_volume": 43.98632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680640000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680700000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 33207.4, "quote_volume": 2277.48951, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680760000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680820000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680880000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680940000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3066.7, "quote_volume": 210.06895, "trades": 4, "taker_buy_volume": 3066.7, "taker_buy_quote": 210.06895}, {"ts": 1770681000000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1908.2, "quote_volume": 130.90252, "trades": 3, "taker_buy_volume": 1908.2, "taker_buy_quote": 130.90252}, {"ts": 1770681060000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3529.5, "quote_volume": 242.1237, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681120000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 5955.7, "quote_volume": 408.56102, "trades": 5, "taker_buy_volume": 5955.7, "taker_buy_quote": 408.56102}, {"ts": 1770681180000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 8836.6, "quote_volume": 606.19076, "trades": 10, "taker_buy_volume": 3067.9, "taker_buy_quote": 210.45794}, {"ts": 1770681240000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681300000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2945.2, "quote_volume": 202.04072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681360000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1908.6, "quote_volume": 130.7391, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681420000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681480000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1907.1, "quote_volume": 130.82706, "trades": 3, "taker_buy_volume": 1907.1, "taker_buy_quote": 130.82706}, {"ts": 1770681540000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 3232.4, "quote_volume": 222.36457, "trades": 5, "taker_buy_volume": 3110.7, "taker_buy_quote": 214.00378}, {"ts": 1770681600000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 869.8, "quote_volume": 59.75526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681660000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681720000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 29645.7, "quote_volume": 2038.70721, "trades": 25, "taker_buy_volume": 26110.2, "taker_buy_quote": 1795.79399}, {"ts": 1770681780000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681840000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 4870.7, "quote_volume": 334.23809, "trades": 8, "taker_buy_volume": 247.0, "taker_buy_quote": 16.9689}, {"ts": 1770681900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 120.3, "quote_volume": 8.24055, "trades": 1, "taker_buy_volume": 120.3, "taker_buy_quote": 8.24055}, {"ts": 1770682020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 123.1, "quote_volume": 8.43235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682080000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 2392.8, "quote_volume": 163.44022, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682140000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 368.0, "quote_volume": 25.1344, "trades": 3, "taker_buy_volume": 368.0, "taker_buy_quote": 25.1344}, {"ts": 1770682200000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 25681.9, "quote_volume": 1754.08603, "trades": 18, "taker_buy_volume": 22571.9, "taker_buy_quote": 1541.67303}, {"ts": 1770682260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 119.1, "quote_volume": 8.15835, "trades": 1, "taker_buy_volume": 119.1, "taker_buy_quote": 8.15835}, {"ts": 1770682320000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 5376.1, "quote_volume": 368.79088, "trades": 6, "taker_buy_volume": 604.0, "taker_buy_quote": 41.4344}, {"ts": 1770682380000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 735.5, "quote_volume": 50.4553, "trades": 3, "taker_buy_volume": 735.5, "taker_buy_quote": 50.4553}, {"ts": 1770682440000, "open": 0.0687, "high": 0.0696, "low": 0.0687, "close": 0.0694, "volume": 186532.4, "quote_volume": 12911.528, "trades": 150, "taker_buy_volume": 138427.7, "taker_buy_quote": 9580.02218}, {"ts": 1770682500000, "open": 0.0693, "high": 0.0695, "low": 0.0691, "close": 0.0694, "volume": 189878.1, "quote_volume": 13167.27477, "trades": 112, "taker_buy_volume": 169642.0, "taker_buy_quote": 11764.89109}, {"ts": 1770682560000, "open": 0.0694, "high": 0.0697, "low": 0.0694, "close": 0.0695, "volume": 40771.7, "quote_volume": 2836.34515, "trades": 40, "taker_buy_volume": 27427.2, "taker_buy_quote": 1908.9024}, {"ts": 1770682620000, "open": 0.0695, "high": 0.0695, "low": 0.0691, "close": 0.0691, "volume": 44468.3, "quote_volume": 3076.0094, "trades": 25, "taker_buy_volume": 6675.8, "taker_buy_quote": 461.84048}, {"ts": 1770682680000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 3011.0, "quote_volume": 208.23344, "trades": 5, "taker_buy_volume": 3011.0, "taker_buy_quote": 208.23344}, {"ts": 1770682740000, "open": 0.0692, "high": 0.0696, "low": 0.0692, "close": 0.0695, "volume": 95020.6, "quote_volume": 6598.35587, "trades": 65, "taker_buy_volume": 53391.4, "taker_buy_quote": 3707.64586}, {"ts": 1770682800000, "open": 0.0694, "high": 0.0699, "low": 0.0691, "close": 0.0692, "volume": 166796.0, "quote_volume": 11598.54033, "trades": 116, "taker_buy_volume": 69510.4, "taker_buy_quote": 4836.21948}, {"ts": 1770682860000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 13915.6, "quote_volume": 961.09602, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682920000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 41242.9, "quote_volume": 2847.86583, "trades": 17, "taker_buy_volume": 39196.9, "taker_buy_quote": 2706.48723}, {"ts": 1770682980000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 35228.6, "quote_volume": 2437.4119, "trades": 12, "taker_buy_volume": 21174.8, "taker_buy_quote": 1465.29616}, {"ts": 1770683040000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 39181.7, "quote_volume": 2707.47056, "trades": 19, "taker_buy_volume": 21446.4, "taker_buy_quote": 1481.96133}, {"ts": 1770683100000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 21932.6, "quote_volume": 1515.54266, "trades": 9, "taker_buy_volume": 17887.5, "taker_buy_quote": 1236.02625}, {"ts": 1770683160000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683220000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683280000, "open": 0.069, "high": 0.069, "low": 0.0685, "close": 0.0686, "volume": 50353.7, "quote_volume": 3457.0536, "trades": 43, "taker_buy_volume": 22517.4, "taker_buy_quote": 1544.69425}, {"ts": 1770683340000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 17021.6, "quote_volume": 1170.80399, "trades": 8, "taker_buy_volume": 14243.7, "taker_buy_quote": 979.80139}, {"ts": 1770683400000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 45737.3, "quote_volume": 3154.07554, "trades": 24, "taker_buy_volume": 38515.1, "taker_buy_quote": 2656.0415}, {"ts": 1770683460000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 72441.4, "quote_volume": 4982.68265, "trades": 35, "taker_buy_volume": 19199.6, "taker_buy_quote": 1321.08837}, {"ts": 1770683520000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683580000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683640000, "open": 0.0688, "high": 0.0692, "low": 0.0688, "close": 0.0691, "volume": 85367.0, "quote_volume": 5895.26377, "trades": 52, "taker_buy_volume": 58856.1, "taker_buy_quote": 4062.94411}, {"ts": 1770683700000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 6334.6, "quote_volume": 437.41991, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683760000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 8767.3, "quote_volume": 604.9437, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683820000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 31816.5, "quote_volume": 2194.644, "trades": 22, "taker_buy_volume": 15842.6, "taker_buy_quote": 1093.1394}, {"ts": 1770683880000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 3110.7, "quote_volume": 214.6383, "trades": 7, "taker_buy_volume": 1277.8, "taker_buy_quote": 88.1682}, {"ts": 1770683940000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 24750.7, "quote_volume": 1705.32323, "trades": 12, "taker_buy_volume": 13431.3, "taker_buy_quote": 925.41657}, {"ts": 1770684000000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3968.8, "quote_volume": 273.45032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684060000, "open": 0.0689, "high": 0.0689, "low": 0.0686, "close": 0.0686, "volume": 88055.2, "quote_volume": 6060.29984, "trades": 68, "taker_buy_volume": 46954.0, "taker_buy_quote": 3230.51281}, {"ts": 1770684120000, "open": 0.0687, "high": 0.0692, "low": 0.0687, "close": 0.0689, "volume": 49480.6, "quote_volume": 3413.00939, "trades": 50, "taker_buy_volume": 23354.1, "taker_buy_quote": 1609.93275}, {"ts": 1770684180000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 75199.3, "quote_volume": 5173.24185, "trades": 50, "taker_buy_volume": 31668.2, "taker_buy_quote": 2179.41175}, {"ts": 1770684240000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 3057.4, "quote_volume": 209.96234, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684300000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 9324.3, "quote_volume": 638.71455, "trades": 12, "taker_buy_volume": 8559.3, "taker_buy_quote": 586.31205}, {"ts": 1770684360000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 989.7, "quote_volume": 67.79445, "trades": 5, "taker_buy_volume": 747.8, "taker_buy_quote": 51.2243}, {"ts": 1770684420000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 10116.1, "quote_volume": 693.24099, "trades": 13, "taker_buy_volume": 8959.1, "taker_buy_quote": 613.98649}, {"ts": 1770684480000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 3121.0, "quote_volume": 213.63353, "trades": 12, "taker_buy_volume": 1154.2, "taker_buy_quote": 78.94728}, {"ts": 1770684540000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 9575.6, "quote_volume": 655.55721, "trades": 11, "taker_buy_volume": 7960.5, "taker_buy_quote": 544.92286}, {"ts": 1770684600000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 6333.0, "quote_volume": 433.8105, "trades": 8, "taker_buy_volume": 78.3, "taker_buy_quote": 5.36355}, {"ts": 1770684660000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 26535.1, "quote_volume": 1812.88076, "trades": 15, "taker_buy_volume": 9513.4, "taker_buy_quote": 649.86614}, {"ts": 1770684720000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 2704.4, "quote_volume": 185.05614, "trades": 7, "taker_buy_volume": 2704.4, "taker_buy_quote": 185.05614}, {"ts": 1770684780000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 124.5, "quote_volume": 8.52825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684840000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 6765.1, "quote_volume": 462.35703, "trades": 7, "taker_buy_volume": 748.6, "taker_buy_quote": 51.12938}, {"ts": 1770684900000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684960000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685020000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 26085.6, "quote_volume": 1779.93976, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 19820.8, "quote_volume": 1355.74272, "trades": 12, "taker_buy_volume": 18545.1, "taker_buy_quote": 1268.48484}, {"ts": 1770685140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 6339.7, "quote_volume": 433.63548, "trades": 5, "taker_buy_volume": 440.6, "taker_buy_quote": 30.13704}, {"ts": 1770685200000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685260000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 18115.9, "quote_volume": 1236.29917, "trades": 10, "taker_buy_volume": 1829.5, "taker_buy_quote": 124.9668}, {"ts": 1770685320000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 5093.9, "quote_volume": 348.25416, "trades": 9, "taker_buy_volume": 4853.2, "taker_buy_quote": 331.76621}, {"ts": 1770685380000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 121.6, "quote_volume": 8.34176, "trades": 1, "taker_buy_volume": 121.6, "taker_buy_quote": 8.34176}, {"ts": 1770685440000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685500000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2888.1, "quote_volume": 198.12366, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685560000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1356.0, "quote_volume": 93.0216, "trades": 3, "taker_buy_volume": 1356.0, "taker_buy_quote": 93.0216}, {"ts": 1770685620000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1508.2, "quote_volume": 103.61334, "trades": 8, "taker_buy_volume": 198.7, "taker_buy_quote": 13.65069}, {"ts": 1770685680000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 3302.2, "quote_volume": 226.41596, "trades": 13, "taker_buy_volume": 896.6, "taker_buy_quote": 61.59642}, {"ts": 1770685740000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 9314.0, "quote_volume": 637.0776, "trades": 6, "taker_buy_volume": 9117.0, "taker_buy_quote": 623.6028}, {"ts": 1770685800000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 17134.3, "quote_volume": 1175.39298, "trades": 9, "taker_buy_volume": 16343.4, "taker_buy_quote": 1121.13724}, {"ts": 1770685860000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 32728.7, "quote_volume": 2245.18882, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685920000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 16966.8, "quote_volume": 1162.57602, "trades": 29, "taker_buy_volume": 10008.4, "taker_buy_quote": 686.03635}, {"ts": 1770685980000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 120.5, "quote_volume": 8.25425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686040000, "open": 0.0684, "high": 0.0684, "low": 0.068, "close": 0.068, "volume": 54521.4, "quote_volume": 3718.16401, "trades": 25, "taker_buy_volume": 4507.9, "taker_buy_quote": 307.22576}, {"ts": 1770686100000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 10521.8, "quote_volume": 716.53458, "trades": 7, "taker_buy_volume": 10521.8, "taker_buy_quote": 716.53458}, {"ts": 1770686160000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 78.9, "quote_volume": 5.37309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686220000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686280000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 203.7, "quote_volume": 13.87197, "trades": 2, "taker_buy_volume": 203.7, "taker_buy_quote": 13.87197}, {"ts": 1770686400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686460000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 327.5, "quote_volume": 22.3355, "trades": 3, "taker_buy_volume": 203.1, "taker_buy_quote": 13.85142}, {"ts": 1770686520000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 28655.4, "quote_volume": 1959.79535, "trades": 22, "taker_buy_volume": 19022.4, "taker_buy_quote": 1300.89815}, {"ts": 1770686580000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 18570.4, "quote_volume": 1270.21536, "trades": 22, "taker_buy_volume": 9251.7, "taker_buy_quote": 632.81628}, {"ts": 1770686640000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686700000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 14873.5, "quote_volume": 1018.81486, "trades": 14, "taker_buy_volume": 6920.8, "taker_buy_quote": 474.05491}, {"ts": 1770686760000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 13496.1, "quote_volume": 924.10655, "trades": 7, "taker_buy_volume": 6720.2, "taker_buy_quote": 460.3337}, {"ts": 1770686820000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 23393.1, "quote_volume": 1600.08804, "trades": 18, "taker_buy_volume": 14539.0, "taker_buy_quote": 994.4676}, {"ts": 1770686880000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 5691.8, "quote_volume": 389.16679, "trades": 7, "taker_buy_volume": 244.4, "taker_buy_quote": 16.69252}, {"ts": 1770686940000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4310.4, "quote_volume": 294.40032, "trades": 5, "taker_buy_volume": 4310.4, "taker_buy_quote": 294.40032}, {"ts": 1770687000000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 240.8, "quote_volume": 16.43474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687060000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 21021.1, "quote_volume": 1428.2381, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687120000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 131373.7, "quote_volume": 8907.28366, "trades": 69, "taker_buy_volume": 48325.8, "taker_buy_quote": 3276.51929}, {"ts": 1770687180000, "open": 0.0678, "high": 0.068, "low": 0.0677, "close": 0.0679, "volume": 44780.4, "quote_volume": 3040.40452, "trades": 31, "taker_buy_volume": 24706.0, "taker_buy_quote": 1678.7014}, {"ts": 1770687240000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 37884.7, "quote_volume": 2572.35911, "trades": 18, "taker_buy_volume": 18096.3, "taker_buy_quote": 1228.72675}, {"ts": 1770687300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 6749.4, "quote_volume": 457.60932, "trades": 8, "taker_buy_volume": 1305.5, "taker_buy_quote": 88.5129}, {"ts": 1770687360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 119.1, "quote_volume": 8.08689, "trades": 1, "taker_buy_volume": 119.1, "taker_buy_quote": 8.08689}, {"ts": 1770687420000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687480000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 4102.4, "quote_volume": 279.09097, "trades": 5, "taker_buy_volume": 4102.4, "taker_buy_quote": 279.09097}, {"ts": 1770687540000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 120.5, "quote_volume": 8.2181, "trades": 1, "taker_buy_volume": 120.5, "taker_buy_quote": 8.2181}, {"ts": 1770687600000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 32690.6, "quote_volume": 2228.89044, "trades": 20, "taker_buy_volume": 15973.2, "taker_buy_quote": 1089.37224}, {"ts": 1770687660000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 6305.4, "quote_volume": 429.54156, "trades": 8, "taker_buy_volume": 1359.4, "taker_buy_quote": 92.71108}, {"ts": 1770687720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 147.6, "quote_volume": 10.05156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687900000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4878.5, "quote_volume": 332.7137, "trades": 5, "taker_buy_volume": 201.6, "taker_buy_quote": 13.74912}, {"ts": 1770687960000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 199.9, "quote_volume": 13.63318, "trades": 2, "taker_buy_volume": 199.9, "taker_buy_quote": 13.63318}, {"ts": 1770688020000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 481.0, "quote_volume": 32.78396, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 119.0, "quote_volume": 8.1039, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 8.1039}, {"ts": 1770688140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688200000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 7440.1, "quote_volume": 505.19505, "trades": 11, "taker_buy_volume": 1277.3, "taker_buy_quote": 86.72867}, {"ts": 1770688260000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688320000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4408.7, "quote_volume": 299.7916, "trades": 5, "taker_buy_volume": 3008.7, "taker_buy_quote": 204.5916}, {"ts": 1770688380000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3362.5, "quote_volume": 228.65, "trades": 5, "taker_buy_volume": 239.6, "taker_buy_quote": 16.2928}, {"ts": 1770688440000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688500000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1937.7, "quote_volume": 131.56983, "trades": 9, "taker_buy_volume": 123.9, "taker_buy_quote": 8.41281}, {"ts": 1770688560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3008.9, "quote_volume": 204.6052, "trades": 2, "taker_buy_volume": 3008.9, "taker_buy_quote": 204.6052}, {"ts": 1770688620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688800000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688860000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2986.6, "quote_volume": 203.38746, "trades": 3, "taker_buy_volume": 2986.6, "taker_buy_quote": 203.38746}, {"ts": 1770688920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3161.1, "quote_volume": 215.27091, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 550.0, "quote_volume": 37.4, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689160000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 406.1, "quote_volume": 27.65541, "trades": 3, "taker_buy_volume": 202.8, "taker_buy_quote": 13.81068}, {"ts": 1770689220000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2763.7, "quote_volume": 188.20797, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689280000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3751.3, "quote_volume": 255.0884, "trades": 5, "taker_buy_volume": 124.9, "taker_buy_quote": 8.4932}, {"ts": 1770689400000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 1040.3, "quote_volume": 70.81619, "trades": 6, "taker_buy_volume": 1040.3, "taker_buy_quote": 70.81619}, {"ts": 1770689460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 380.5, "quote_volume": 25.874, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689820000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 199.3, "quote_volume": 13.57233, "trades": 2, "taker_buy_volume": 199.3, "taker_buy_quote": 13.57233}, {"ts": 1770689880000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3108.2, "quote_volume": 211.66842, "trades": 4, "taker_buy_volume": 141.2, "taker_buy_quote": 9.61572}, {"ts": 1770689940000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690000000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690060000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690120000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690180000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 200.4, "quote_volume": 13.64724, "trades": 2, "taker_buy_volume": 200.4, "taker_buy_quote": 13.64724}, {"ts": 1770690240000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 78.9, "quote_volume": 5.37309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690300000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690360000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690420000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3535.2, "quote_volume": 240.3936, "trades": 8, "taker_buy_volume": 3332.5, "taker_buy_quote": 226.61}, {"ts": 1770690720000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3011.0, "quote_volume": 204.748, "trades": 2, "taker_buy_volume": 3011.0, "taker_buy_quote": 204.748}, {"ts": 1770690780000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690840000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690900000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690960000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 178.4, "quote_volume": 12.1312, "trades": 1, "taker_buy_volume": 178.4, "taker_buy_quote": 12.1312}, {"ts": 1770691020000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2267.2, "quote_volume": 153.94288, "trades": 11, "taker_buy_volume": 122.8, "taker_buy_quote": 8.33812}, {"ts": 1770691080000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691140000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 2988.2, "quote_volume": 202.66623, "trades": 4, "taker_buy_volume": 1168.5, "taker_buy_quote": 79.2243}, {"ts": 1770691200000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 17160.7, "quote_volume": 1163.49546, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691260000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691320000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691440000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 6266.4, "quote_volume": 425.48856, "trades": 5, "taker_buy_volume": 6266.4, "taker_buy_quote": 425.48856}, {"ts": 1770691500000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 10490.4, "quote_volume": 712.29816, "trades": 11, "taker_buy_volume": 6076.6, "taker_buy_quote": 412.60114}, {"ts": 1770691560000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 60196.0, "quote_volume": 4081.9388, "trades": 33, "taker_buy_volume": 38427.7, "taker_buy_quote": 2606.04806}, {"ts": 1770691620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691680000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691740000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691800000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 230.0, "quote_volume": 15.594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691860000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 167.3, "quote_volume": 11.35967, "trades": 1, "taker_buy_volume": 167.3, "taker_buy_quote": 11.35967}, {"ts": 1770691920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4631.2, "quote_volume": 314.45848, "trades": 4, "taker_buy_volume": 4631.2, "taker_buy_quote": 314.45848}, {"ts": 1770691980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1217.9, "quote_volume": 82.69541, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692100000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692160000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2947.2, "quote_volume": 200.11488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692220000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692280000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6349.6, "quote_volume": 431.7728, "trades": 11, "taker_buy_volume": 6147.3, "taker_buy_quote": 418.0164}, {"ts": 1770692400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 750.3, "quote_volume": 51.0204, "trades": 1, "taker_buy_volume": 750.3, "taker_buy_quote": 51.0204}, {"ts": 1770692460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1279.9, "quote_volume": 87.0332, "trades": 5, "taker_buy_volume": 1279.9, "taker_buy_quote": 87.0332}, {"ts": 1770692580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692640000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 396.7, "quote_volume": 26.93593, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692700000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 13968.0, "quote_volume": 945.64584, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692760000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 75595.8, "quote_volume": 5104.97625, "trades": 46, "taker_buy_volume": 19859.6, "taker_buy_quote": 1340.523}, {"ts": 1770692820000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 407.2, "quote_volume": 27.44528, "trades": 4, "taker_buy_volume": 203.9, "taker_buy_quote": 13.74286}, {"ts": 1770692880000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692940000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 2475.0, "quote_volume": 166.5675, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693000000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 69054.1, "quote_volume": 4654.24634, "trades": 51, "taker_buy_volume": 31777.0, "taker_buy_quote": 2141.7698}, {"ts": 1770693060000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1360.3, "quote_volume": 91.68422, "trades": 3, "taker_buy_volume": 1360.3, "taker_buy_quote": 91.68422}, {"ts": 1770693120000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 320.6, "quote_volume": 21.60844, "trades": 3, "taker_buy_volume": 121.8, "taker_buy_quote": 8.20932}, {"ts": 1770693180000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 712.4, "quote_volume": 48.01576, "trades": 1, "taker_buy_volume": 712.4, "taker_buy_quote": 48.01576}, {"ts": 1770693240000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693300000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 590.3, "quote_volume": 39.78622, "trades": 3, "taker_buy_volume": 590.3, "taker_buy_quote": 39.78622}, {"ts": 1770693360000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 42813.8, "quote_volume": 2881.54193, "trades": 32, "taker_buy_volume": 28731.6, "taker_buy_quote": 1933.78942}, {"ts": 1770693420000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 5103.6, "quote_volume": 343.47228, "trades": 19, "taker_buy_volume": 1816.0, "taker_buy_quote": 122.2168}, {"ts": 1770693480000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 68433.8, "quote_volume": 4588.91286, "trades": 73, "taker_buy_volume": 32748.7, "taker_buy_quote": 2196.13395}, {"ts": 1770693540000, "open": 0.0671, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 13132.3, "quote_volume": 878.83653, "trades": 6, "taker_buy_volume": 1368.6, "taker_buy_quote": 91.83306}, {"ts": 1770693600000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 33677.0, "quote_volume": 2255.86425, "trades": 21, "taker_buy_volume": 33554.0, "taker_buy_quote": 2247.62325}, {"ts": 1770693660000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693720000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 43421.7, "quote_volume": 2904.91173, "trades": 5, "taker_buy_volume": 38701.8, "taker_buy_quote": 2589.15042}, {"ts": 1770693780000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693840000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693900000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 34564.8, "quote_volume": 2312.83214, "trades": 32, "taker_buy_volume": 6724.1, "taker_buy_quote": 450.5147}, {"ts": 1770693960000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 45863.5, "quote_volume": 3059.2895, "trades": 33, "taker_buy_volume": 1277.2, "taker_buy_quote": 85.27786}, {"ts": 1770694020000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 14421.2, "quote_volume": 961.08337, "trades": 21, "taker_buy_volume": 1367.6, "taker_buy_quote": 91.31908}, {"ts": 1770694080000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 33534.4, "quote_volume": 2236.18308, "trades": 16, "taker_buy_volume": 28040.8, "taker_buy_quote": 1870.30932}, {"ts": 1770694140000, "open": 0.0667, "high": 0.0667, "low": 0.0665, "close": 0.0665, "volume": 11434.4, "quote_volume": 760.78476, "trades": 17, "taker_buy_volume": 3746.1, "taker_buy_quote": 249.18323}, {"ts": 1770694200000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 8456.2, "quote_volume": 561.79249, "trades": 11, "taker_buy_volume": 124.4, "taker_buy_quote": 8.26016}, {"ts": 1770694260000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 17462.9, "quote_volume": 1156.64407, "trades": 19, "taker_buy_volume": 7277.0, "taker_buy_quote": 481.8531}, {"ts": 1770694320000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 2957.3, "quote_volume": 196.35401, "trades": 7, "taker_buy_volume": 2957.3, "taker_buy_quote": 196.35401}, {"ts": 1770694380000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 201.2, "quote_volume": 13.3798, "trades": 2, "taker_buy_volume": 201.2, "taker_buy_quote": 13.3798}, {"ts": 1770694440000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 6780.1, "quote_volume": 451.55466, "trades": 10, "taker_buy_volume": 1776.8, "taker_buy_quote": 118.33488}, {"ts": 1770694500000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 1005.6, "quote_volume": 67.01349, "trades": 7, "taker_buy_volume": 1005.6, "taker_buy_quote": 67.01349}, {"ts": 1770694560000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 6729.3, "quote_volume": 448.86244, "trades": 12, "taker_buy_volume": 181.3, "taker_buy_quote": 12.11084}, {"ts": 1770694620000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 20608.5, "quote_volume": 1372.5261, "trades": 10, "taker_buy_volume": 20404.2, "taker_buy_quote": 1358.91972}, {"ts": 1770694680000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 5189.1, "quote_volume": 345.60606, "trades": 8, "taker_buy_volume": 3129.8, "taker_buy_quote": 208.45668}, {"ts": 1770694740000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3250.5, "quote_volume": 216.4833, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694800000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694860000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694920000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694980000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 6176.4, "quote_volume": 411.96588, "trades": 6, "taker_buy_volume": 3309.4, "taker_buy_quote": 220.73698}, {"ts": 1770695040000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 5876.9, "quote_volume": 391.98923, "trades": 4, "taker_buy_volume": 5876.9, "taker_buy_quote": 391.98923}, {"ts": 1770695100000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695160000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 2609.0, "quote_volume": 174.0203, "trades": 2, "taker_buy_volume": 2609.0, "taker_buy_quote": 174.0203}, {"ts": 1770695220000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1279.8, "quote_volume": 85.23468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695280000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3082.7, "quote_volume": 205.30782, "trades": 3, "taker_buy_volume": 3082.7, "taker_buy_quote": 205.30782}, {"ts": 1770695340000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695400000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695460000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1990.5, "quote_volume": 132.76635, "trades": 4, "taker_buy_volume": 1909.8, "taker_buy_quote": 127.38366}, {"ts": 1770695520000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 203.5, "quote_volume": 13.57345, "trades": 2, "taker_buy_volume": 203.5, "taker_buy_quote": 13.57345}, {"ts": 1770695580000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695640000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 285.9, "quote_volume": 19.06953, "trades": 3, "taker_buy_volume": 205.2, "taker_buy_quote": 13.68684}, {"ts": 1770695700000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695760000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695820000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 150842.2, "quote_volume": 10054.3737, "trades": 34, "taker_buy_volume": 70451.4, "taker_buy_quote": 4695.42972}, {"ts": 1770695880000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 37181.1, "quote_volume": 2479.92653, "trades": 19, "taker_buy_volume": 22925.4, "taker_buy_quote": 1529.12418}, {"ts": 1770695940000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 16042.6, "quote_volume": 1070.04142, "trades": 10, "taker_buy_volume": 605.3, "taker_buy_quote": 40.37351}, {"ts": 1770696000000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 35064.7, "quote_volume": 2338.81549, "trades": 10, "taker_buy_volume": 24306.2, "taker_buy_quote": 1621.22354}, {"ts": 1770696060000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696120000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 194.0, "quote_volume": 12.9398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696180000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696240000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 4569.5, "quote_volume": 305.70851, "trades": 4, "taker_buy_volume": 4569.5, "taker_buy_quote": 305.70851}, {"ts": 1770696300000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1620.4, "quote_volume": 108.5668, "trades": 1, "taker_buy_volume": 1620.4, "taker_buy_quote": 108.5668}, {"ts": 1770696360000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696420000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1185.2, "quote_volume": 79.4084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696480000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696540000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 22710.9, "quote_volume": 1529.68567, "trades": 16, "taker_buy_volume": 22710.9, "taker_buy_quote": 1529.68567}, {"ts": 1770696600000, "open": 0.0674, "high": 0.0674, "low": 0.0671, "close": 0.0674, "volume": 135021.8, "quote_volume": 9090.76676, "trades": 53, "taker_buy_volume": 14947.0, "taker_buy_quote": 1006.56137}, {"ts": 1770696660000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 132845.4, "quote_volume": 8977.78262, "trades": 37, "taker_buy_volume": 89614.8, "taker_buy_quote": 6056.18698}, {"ts": 1770696720000, "open": 0.0677, "high": 0.068, "low": 0.0677, "close": 0.068, "volume": 52571.2, "quote_volume": 3569.94293, "trades": 26, "taker_buy_volume": 37650.9, "taker_buy_quote": 2555.36253}, {"ts": 1770696780000, "open": 0.068, "high": 0.068, "low": 0.0676, "close": 0.0677, "volume": 95824.7, "quote_volume": 6494.21334, "trades": 45, "taker_buy_volume": 10195.2, "taker_buy_quote": 691.40421}, {"ts": 1770696840000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 31930.2, "quote_volume": 2163.57577, "trades": 21, "taker_buy_volume": 12084.4, "taker_buy_quote": 819.01831}, {"ts": 1770696900000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 18150.3, "quote_volume": 1230.59034, "trades": 11, "taker_buy_volume": 5480.9, "taker_buy_quote": 371.60502}, {"ts": 1770696960000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 42488.2, "quote_volume": 2876.45114, "trades": 21, "taker_buy_volume": 5279.7, "taker_buy_quote": 357.43569}, {"ts": 1770697080000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 49866.7, "quote_volume": 3367.15997, "trades": 35, "taker_buy_volume": 17887.7, "taker_buy_quote": 1207.41975}, {"ts": 1770697140000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 11249.4, "quote_volume": 760.45944, "trades": 15, "taker_buy_volume": 11090.4, "taker_buy_quote": 749.71104}, {"ts": 1770697200000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 58173.5, "quote_volume": 3932.5286, "trades": 24, "taker_buy_volume": 21595.3, "taker_buy_quote": 1459.84228}, {"ts": 1770697260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 8573.3, "quote_volume": 580.41241, "trades": 5, "taker_buy_volume": 8573.3, "taker_buy_quote": 580.41241}, {"ts": 1770697320000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 4795.8, "quote_volume": 325.10658, "trades": 7, "taker_buy_volume": 4309.2, "taker_buy_quote": 292.16376}, {"ts": 1770697380000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697440000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 45549.6, "quote_volume": 3084.81279, "trades": 26, "taker_buy_volume": 79.2, "taker_buy_quote": 5.36184}, {"ts": 1770697500000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 62910.8, "quote_volume": 4253.86961, "trades": 44, "taker_buy_volume": 17471.2, "taker_buy_quote": 1181.96179}, {"ts": 1770697560000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1710.0, "quote_volume": 115.596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697620000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 49927.1, "quote_volume": 3371.59472, "trades": 30, "taker_buy_volume": 18165.6, "taker_buy_quote": 1227.69347}, {"ts": 1770697680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 21380.9, "quote_volume": 1447.48693, "trades": 9, "taker_buy_volume": 18389.8, "taker_buy_quote": 1244.98946}, {"ts": 1770697740000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 38624.6, "quote_volume": 2611.02296, "trades": 18, "taker_buy_volume": 1370.3, "taker_buy_quote": 92.63228}, {"ts": 1770697800000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697860000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 7278.0, "quote_volume": 491.56615, "trades": 8, "taker_buy_volume": 1280.2, "taker_buy_quote": 86.4135}, {"ts": 1770697920000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 739.6, "quote_volume": 49.99696, "trades": 1, "taker_buy_volume": 739.6, "taker_buy_quote": 49.99696}, {"ts": 1770697980000, "open": 0.0676, "high": 0.0679, "low": 0.0676, "close": 0.0679, "volume": 60578.3, "quote_volume": 4104.74474, "trades": 37, "taker_buy_volume": 55675.0, "taker_buy_quote": 3772.10556}, {"ts": 1770698040000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 12668.9, "quote_volume": 861.47285, "trades": 13, "taker_buy_volume": 10361.6, "taker_buy_quote": 704.57645}, {"ts": 1770698100000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4290.8, "quote_volume": 291.34532, "trades": 4, "taker_buy_volume": 124.5, "taker_buy_quote": 8.45355}, {"ts": 1770698160000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3010.5, "quote_volume": 204.41295, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698220000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 31340.5, "quote_volume": 2125.04662, "trades": 17, "taker_buy_volume": 124.0, "taker_buy_quote": 8.3948}, {"ts": 1770698280000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 119.4, "quote_volume": 8.08338, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 8.08338}, {"ts": 1770698340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698400000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3544.9, "quote_volume": 239.63524, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698460000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 4822.5, "quote_volume": 326.001, "trades": 8, "taker_buy_volume": 1612.9, "taker_buy_quote": 109.03204}, {"ts": 1770698520000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698580000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698640000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 201.1, "quote_volume": 13.61447, "trades": 2, "taker_buy_volume": 201.1, "taker_buy_quote": 13.61447}, {"ts": 1770698760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698820000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698880000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698940000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699000000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699060000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1084.8, "quote_volume": 73.44096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699120000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699180000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699240000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 23323.4, "quote_volume": 1581.43407, "trades": 14, "taker_buy_volume": 19465.7, "taker_buy_quote": 1319.88201}, {"ts": 1770699300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 153.0, "quote_volume": 10.3734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699360000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699420000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 7301.3, "quote_volume": 495.10422, "trades": 7, "taker_buy_volume": 1620.0, "taker_buy_quote": 109.91208}, {"ts": 1770699480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699540000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699600000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699660000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 9171.5, "quote_volume": 622.74485, "trades": 4, "taker_buy_volume": 9171.5, "taker_buy_quote": 622.74485}, {"ts": 1770699720000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 9373.3, "quote_volume": 637.3844, "trades": 16, "taker_buy_volume": 2621.2, "taker_buy_quote": 178.2416}, {"ts": 1770699780000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699840000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699900000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 15595.9, "quote_volume": 1058.96161, "trades": 5, "taker_buy_volume": 15476.5, "taker_buy_quote": 1050.85435}, {"ts": 1770699960000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3006.9, "quote_volume": 204.16851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700020000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 5382.1, "quote_volume": 364.90638, "trades": 5, "taker_buy_volume": 664.1, "taker_buy_quote": 45.02598}, {"ts": 1770700080000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700140000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700200000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 10824.9, "quote_volume": 733.92822, "trades": 4, "taker_buy_volume": 10824.9, "taker_buy_quote": 733.92822}, {"ts": 1770700260000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700320000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2888.1, "quote_volume": 195.81318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4328.0, "quote_volume": 293.4384, "trades": 6, "taker_buy_volume": 4328.0, "taker_buy_quote": 293.4384}, {"ts": 1770700500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2888.1, "quote_volume": 195.81318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 9564.2, "quote_volume": 647.49634, "trades": 8, "taker_buy_volume": 4721.0, "taker_buy_quote": 319.6117}, {"ts": 1770700620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 245.7, "quote_volume": 16.65846, "trades": 1, "taker_buy_volume": 245.7, "taker_buy_quote": 16.65846}, {"ts": 1770700680000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2868.1, "quote_volume": 194.45718, "trades": 3, "taker_buy_volume": 2868.1, "taker_buy_quote": 194.45718}, {"ts": 1770700740000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 245.8, "quote_volume": 16.66524, "trades": 2, "taker_buy_volume": 245.8, "taker_buy_quote": 16.66524}, {"ts": 1770700800000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700860000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2035.0, "quote_volume": 137.7695, "trades": 4, "taker_buy_volume": 1710.0, "taker_buy_quote": 115.767}, {"ts": 1770700920000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700980000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701040000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 29438.7, "quote_volume": 1990.30886, "trades": 31, "taker_buy_volume": 4762.4, "taker_buy_quote": 322.07948}, {"ts": 1770701100000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3092.7, "quote_volume": 208.75725, "trades": 3, "taker_buy_volume": 3092.7, "taker_buy_quote": 208.75725}, {"ts": 1770701160000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701220000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 15284.4, "quote_volume": 1033.22544, "trades": 8, "taker_buy_volume": 15204.9, "taker_buy_quote": 1027.85124}, {"ts": 1770701340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3394.5, "quote_volume": 229.80765, "trades": 11, "taker_buy_volume": 1563.5, "taker_buy_quote": 105.84895}, {"ts": 1770701400000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 9987.4, "quote_volume": 675.20149, "trades": 12, "taker_buy_volume": 6066.2, "taker_buy_quote": 410.08305}, {"ts": 1770701460000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 199.8, "quote_volume": 13.50648, "trades": 3, "taker_buy_volume": 199.8, "taker_buy_quote": 13.50648}, {"ts": 1770701520000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 73208.2, "quote_volume": 4940.94446, "trades": 23, "taker_buy_volume": 9408.7, "taker_buy_quote": 634.85121}, {"ts": 1770701580000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 344.1, "quote_volume": 23.15793, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701640000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 57702.4, "quote_volume": 3877.9262, "trades": 44, "taker_buy_volume": 26095.3, "taker_buy_quote": 1753.63247}, {"ts": 1770701700000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 238.8, "quote_volume": 16.04736, "trades": 2, "taker_buy_volume": 238.8, "taker_buy_quote": 16.04736}, {"ts": 1770701760000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 8501.2, "quote_volume": 572.13076, "trades": 8, "taker_buy_volume": 4960.0, "taker_buy_quote": 333.808}, {"ts": 1770701820000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 20987.9, "quote_volume": 1412.48567, "trades": 6, "taker_buy_volume": 821.5, "taker_buy_quote": 55.28695}, {"ts": 1770701880000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 9974.9, "quote_volume": 670.31328, "trades": 11, "taker_buy_volume": 883.3, "taker_buy_quote": 59.35776}, {"ts": 1770701940000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 17037.0, "quote_volume": 1144.93967, "trades": 13, "taker_buy_volume": 1324.3, "taker_buy_quote": 89.04623}, {"ts": 1770702000000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 29624.2, "quote_volume": 1993.11899, "trades": 15, "taker_buy_volume": 7299.6, "taker_buy_quote": 490.67341}, {"ts": 1770702060000, "open": 0.0672, "high": 0.0672, "low": 0.0669, "close": 0.0669, "volume": 369201.6, "quote_volume": 24710.06948, "trades": 110, "taker_buy_volume": 245029.0, "taker_buy_quote": 16393.12257}, {"ts": 1770702120000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 109297.6, "quote_volume": 7309.91747, "trades": 59, "taker_buy_volume": 79087.9, "taker_buy_quote": 5290.82155}, {"ts": 1770702180000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 10005.9, "quote_volume": 667.45511, "trades": 10, "taker_buy_volume": 2385.1, "taker_buy_quote": 159.14775}, {"ts": 1770702240000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 28872.5, "quote_volume": 1925.79575, "trades": 19, "taker_buy_volume": 15434.6, "taker_buy_quote": 1029.48782}, {"ts": 1770702300000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702360000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 9662.1, "quote_volume": 644.19499, "trades": 8, "taker_buy_volume": 5200.7, "taker_buy_quote": 346.88669}, {"ts": 1770702420000, "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0667, "volume": 42176.5, "quote_volume": 2806.21079, "trades": 30, "taker_buy_volume": 13048.4, "taker_buy_quote": 869.04573}, {"ts": 1770702480000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702540000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 23095.1, "quote_volume": 1537.49377, "trades": 16, "taker_buy_volume": 6276.1, "taker_buy_quote": 417.36065}, {"ts": 1770702600000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 15642.1, "quote_volume": 1040.19965, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702660000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 6876.8, "quote_volume": 457.38081, "trades": 7, "taker_buy_volume": 6673.9, "taker_buy_quote": 443.88796}, {"ts": 1770702720000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 3462.4, "quote_volume": 229.92791, "trades": 8, "taker_buy_volume": 3216.8, "taker_buy_quote": 213.60799}, {"ts": 1770702780000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 500.0, "quote_volume": 33.25, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 33.25}, {"ts": 1770702840000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 5590.2, "quote_volume": 372.30732, "trades": 8, "taker_buy_volume": 3049.8, "taker_buy_quote": 203.11668}, {"ts": 1770702900000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 731.9, "quote_volume": 48.74454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702960000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703020000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703080000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703140000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703200000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 18550.4, "quote_volume": 1235.45664, "trades": 6, "taker_buy_volume": 1757.6, "taker_buy_quote": 117.05616}, {"ts": 1770703260000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 22349.3, "quote_volume": 1489.94638, "trades": 11, "taker_buy_volume": 11510.1, "taker_buy_quote": 766.97174}, {"ts": 1770703320000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 6676.0, "quote_volume": 445.26854, "trades": 9, "taker_buy_volume": 6469.4, "taker_buy_quote": 431.50898}, {"ts": 1770703380000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 362.1, "quote_volume": 24.18828, "trades": 4, "taker_buy_volume": 80.7, "taker_buy_quote": 5.39076}, {"ts": 1770703440000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 2850.5, "quote_volume": 190.69845, "trades": 3, "taker_buy_volume": 2850.5, "taker_buy_quote": 190.69845}, {"ts": 1770703500000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 11163.3, "quote_volume": 746.82477, "trades": 6, "taker_buy_volume": 124.3, "taker_buy_quote": 8.31567}, {"ts": 1770703560000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 2290.3, "quote_volume": 153.22107, "trades": 3, "taker_buy_volume": 2290.3, "taker_buy_quote": 153.22107}, {"ts": 1770703620000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 610.7, "quote_volume": 40.85583, "trades": 8, "taker_buy_volume": 80.3, "taker_buy_quote": 5.37207}, {"ts": 1770703680000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 60685.9, "quote_volume": 4049.18978, "trades": 34, "taker_buy_volume": 15193.6, "taker_buy_quote": 1013.41312}, {"ts": 1770703740000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 2490.0, "quote_volume": 166.083, "trades": 6, "taker_buy_volume": 780.0, "taker_buy_quote": 52.026}, {"ts": 1770703800000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703860000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703920000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703980000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3009.8, "quote_volume": 200.45268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704040000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704100000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 6340.4, "quote_volume": 422.90468, "trades": 5, "taker_buy_volume": 6340.4, "taker_buy_quote": 422.90468}, {"ts": 1770704160000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 4328.6, "quote_volume": 288.28476, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704220000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 7850.4, "quote_volume": 522.83664, "trades": 7, "taker_buy_volume": 7728.1, "taker_buy_quote": 514.69146}, {"ts": 1770704280000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2561.5, "quote_volume": 170.5959, "trades": 8, "taker_buy_volume": 1833.8, "taker_buy_quote": 122.13108}, {"ts": 1770704340000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 119.2, "quote_volume": 7.95064, "trades": 1, "taker_buy_volume": 119.2, "taker_buy_quote": 7.95064}, {"ts": 1770704400000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 5704.6, "quote_volume": 380.49682, "trades": 3, "taker_buy_volume": 1659.5, "taker_buy_quote": 110.68865}, {"ts": 1770704460000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 60958.4, "quote_volume": 4054.34933, "trades": 38, "taker_buy_volume": 2888.1, "taker_buy_quote": 192.05865}, {"ts": 1770704520000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704580000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3293.8, "quote_volume": 219.0377, "trades": 5, "taker_buy_volume": 200.6, "taker_buy_quote": 13.3399}, {"ts": 1770704640000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2835.9, "quote_volume": 188.58735, "trades": 4, "taker_buy_volume": 2835.9, "taker_buy_quote": 188.58735}, {"ts": 1770704700000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704760000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704820000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 5837.9, "quote_volume": 387.64885, "trades": 15, "taker_buy_volume": 404.8, "taker_buy_quote": 26.89101}, {"ts": 1770704880000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 785.7, "quote_volume": 52.24905, "trades": 6, "taker_buy_volume": 581.0, "taker_buy_quote": 38.6365}, {"ts": 1770704940000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 3187.6, "quote_volume": 212.27401, "trades": 6, "taker_buy_volume": 3187.6, "taker_buy_quote": 212.27401}, {"ts": 1770705000000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705060000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 22453.4, "quote_volume": 1497.64178, "trades": 16, "taker_buy_volume": 1064.2, "taker_buy_quote": 70.98214}, {"ts": 1770705120000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705180000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 5695.5, "quote_volume": 379.3203, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705240000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705300000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 7833.3, "quote_volume": 523.08127, "trades": 6, "taker_buy_volume": 7833.3, "taker_buy_quote": 523.08127}, {"ts": 1770705360000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 4045.1, "quote_volume": 269.80817, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705420000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 15308.4, "quote_volume": 1021.51904, "trades": 6, "taker_buy_volume": 15187.7, "taker_buy_quote": 1013.45628}, {"ts": 1770705480000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1832.1, "quote_volume": 122.20107, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705540000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 5881.7, "quote_volume": 392.30939, "trades": 4, "taker_buy_volume": 126.6, "taker_buy_quote": 8.44422}, {"ts": 1770705600000, "open": 0.0666, "high": 0.0667, "low": 0.0664, "close": 0.0665, "volume": 80442.5, "quote_volume": 5348.05309, "trades": 56, "taker_buy_volume": 33377.0, "taker_buy_quote": 2218.99694}, {"ts": 1770705660000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 7829.1, "quote_volume": 520.45192, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705720000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 13888.9, "quote_volume": 922.22296, "trades": 5, "taker_buy_volume": 13888.9, "taker_buy_quote": 922.22296}, {"ts": 1770705780000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 5692.1, "quote_volume": 378.39651, "trades": 8, "taker_buy_volume": 124.4, "taker_buy_quote": 8.26016}, {"ts": 1770705840000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 18734.3, "quote_volume": 1243.95752, "trades": 11, "taker_buy_volume": 13931.9, "taker_buy_quote": 925.07816}, {"ts": 1770705900000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 28716.8, "quote_volume": 1903.10201, "trades": 39, "taker_buy_volume": 283.9, "taker_buy_quote": 18.82257}, {"ts": 1770705960000, "open": 0.0663, "high": 0.0663, "low": 0.066, "close": 0.066, "volume": 61975.3, "quote_volume": 4095.43269, "trades": 44, "taker_buy_volume": 15517.6, "taker_buy_quote": 1025.82824}, {"ts": 1770706020000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 19554.7, "quote_volume": 1290.28214, "trades": 37, "taker_buy_volume": 981.8, "taker_buy_quote": 64.79064}, {"ts": 1770706080000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 6127.6, "quote_volume": 403.92702, "trades": 23, "taker_buy_volume": 1016.4, "taker_buy_quote": 66.93992}, {"ts": 1770706140000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706200000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 325.2, "quote_volume": 21.4513, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706260000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706320000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 531.8, "quote_volume": 35.04562, "trades": 5, "taker_buy_volume": 326.1, "taker_buy_quote": 21.48999}, {"ts": 1770706380000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 285.4, "quote_volume": 18.80786, "trades": 4, "taker_buy_volume": 81.6, "taker_buy_quote": 5.37744}, {"ts": 1770706440000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706500000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706560000, "open": 0.0659, "high": 0.0659, "low": 0.0655, "close": 0.0656, "volume": 141409.1, "quote_volume": 9287.19473, "trades": 69, "taker_buy_volume": 13881.8, "taker_buy_quote": 912.30652}, {"ts": 1770706620000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 8226.0, "quote_volume": 539.89604, "trades": 13, "taker_buy_volume": 2704.4, "taker_buy_quote": 177.67908}, {"ts": 1770706680000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0656, "volume": 30482.1, "quote_volume": 2003.3208, "trades": 18, "taker_buy_volume": 30279.4, "taker_buy_quote": 1990.01548}, {"ts": 1770706740000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 6083.6, "quote_volume": 399.08416, "trades": 4, "taker_buy_volume": 6083.6, "taker_buy_quote": 399.08416}, {"ts": 1770706800000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 28966.7, "quote_volume": 1900.25002, "trades": 19, "taker_buy_volume": 9716.4, "taker_buy_quote": 637.43034}, {"ts": 1770706860000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 8184.1, "quote_volume": 537.69537, "trades": 12, "taker_buy_volume": 6474.1, "taker_buy_quote": 425.34837}, {"ts": 1770706920000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 48419.6, "quote_volume": 3181.16772, "trades": 31, "taker_buy_volume": 33673.1, "taker_buy_quote": 2212.32267}, {"ts": 1770706980000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 50453.3, "quote_volume": 3324.87247, "trades": 11, "taker_buy_volume": 28738.3, "taker_buy_quote": 1893.85397}, {"ts": 1770707040000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2688.5, "quote_volume": 177.17215, "trades": 9, "taker_buy_volume": 1710.0, "taker_buy_quote": 112.689}, {"ts": 1770707100000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707160000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2615.9, "quote_volume": 172.12622, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707220000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 93.5, "quote_volume": 6.1523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707280000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 29866.5, "quote_volume": 1965.48946, "trades": 18, "taker_buy_volume": 5902.7, "taker_buy_quote": 388.67142}, {"ts": 1770707340000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 574.3, "quote_volume": 37.78894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707400000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707460000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707520000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707580000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 46357.1, "quote_volume": 3053.86157, "trades": 31, "taker_buy_volume": 19436.3, "taker_buy_quote": 1280.59561}, {"ts": 1770707640000, "open": 0.0658, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 38673.3, "quote_volume": 2540.59747, "trades": 41, "taker_buy_volume": 22762.9, "taker_buy_quote": 1495.52253}, {"ts": 1770707700000, "open": 0.0656, "high": 0.0656, "low": 0.065, "close": 0.0653, "volume": 192738.5, "quote_volume": 12580.29604, "trades": 95, "taker_buy_volume": 26569.0, "taker_buy_quote": 1733.37572}, {"ts": 1770707760000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 88958.2, "quote_volume": 5805.42992, "trades": 43, "taker_buy_volume": 45002.2, "taker_buy_quote": 2938.14389}, {"ts": 1770707820000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707880000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 88.6, "quote_volume": 5.79444, "trades": 1, "taker_buy_volume": 88.6, "taker_buy_quote": 5.79444}, {"ts": 1770707940000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 9920.8, "quote_volume": 648.76974, "trades": 7, "taker_buy_volume": 9213.1, "taker_buy_quote": 602.53674}, {"ts": 1770708000000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 4582.6, "quote_volume": 299.24378, "trades": 8, "taker_buy_volume": 4462.2, "taker_buy_quote": 291.38166}, {"ts": 1770708060000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 9921.6, "quote_volume": 648.43639, "trades": 13, "taker_buy_volume": 5353.5, "taker_buy_quote": 350.1189}, {"ts": 1770708120000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 10835.4, "quote_volume": 707.75366, "trades": 15, "taker_buy_volume": 5186.8, "taker_buy_quote": 338.90008}, {"ts": 1770708180000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 80822.6, "quote_volume": 5269.77455, "trades": 33, "taker_buy_volume": 70966.9, "taker_buy_quote": 4627.17054}, {"ts": 1770708240000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708300000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708360000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 285.5, "quote_volume": 18.6146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708420000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 184.2, "quote_volume": 12.02826, "trades": 1, "taker_buy_volume": 184.2, "taker_buy_quote": 12.02826}, {"ts": 1770708480000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 4751.8, "quote_volume": 310.29254, "trades": 3, "taker_buy_volume": 4751.8, "taker_buy_quote": 310.29254}, {"ts": 1770708540000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708600000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708660000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708720000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 6319.2, "quote_volume": 414.53952, "trades": 5, "taker_buy_volume": 2120.4, "taker_buy_quote": 139.09824}, {"ts": 1770708780000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708840000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 6737.3, "quote_volume": 441.29315, "trades": 14, "taker_buy_volume": 901.0, "taker_buy_quote": 59.0155}, {"ts": 1770708900000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708960000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709020000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 11382.5, "quote_volume": 743.86511, "trades": 17, "taker_buy_volume": 4151.8, "taker_buy_quote": 271.30062}, {"ts": 1770709080000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709140000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3188.7, "quote_volume": 208.22211, "trades": 3, "taker_buy_volume": 3188.7, "taker_buy_quote": 208.22211}, {"ts": 1770709200000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 741.4, "quote_volume": 48.41342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709260000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3578.2, "quote_volume": 233.65646, "trades": 6, "taker_buy_volume": 3248.8, "taker_buy_quote": 212.14664}, {"ts": 1770709320000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 7476.3, "quote_volume": 487.61017, "trades": 7, "taker_buy_volume": 1554.1, "taker_buy_quote": 101.48273}, {"ts": 1770709380000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709440000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709500000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1880.1, "quote_volume": 122.58252, "trades": 7, "taker_buy_volume": 1217.9, "taker_buy_quote": 79.40708}, {"ts": 1770709560000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 5174.4, "quote_volume": 337.37088, "trades": 8, "taker_buy_volume": 5091.7, "taker_buy_quote": 331.97884}, {"ts": 1770709620000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709680000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709740000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2976.2, "quote_volume": 194.04824, "trades": 7, "taker_buy_volume": 2810.8, "taker_buy_quote": 183.26416}, {"ts": 1770709800000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 7512.5, "quote_volume": 490.27128, "trades": 8, "taker_buy_volume": 7512.5, "taker_buy_quote": 490.27128}, {"ts": 1770709860000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709920000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709980000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710040000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 25897.2, "quote_volume": 1688.49744, "trades": 8, "taker_buy_volume": 82.6, "taker_buy_quote": 5.38552}, {"ts": 1770710100000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 82.7, "quote_volume": 5.40031, "trades": 1, "taker_buy_volume": 82.7, "taker_buy_quote": 5.40031}, {"ts": 1770710160000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 4281.2, "quote_volume": 279.99048, "trades": 3, "taker_buy_volume": 4281.2, "taker_buy_quote": 279.99048}, {"ts": 1770710220000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710280000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710340000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710400000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710460000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710520000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3444.6, "quote_volume": 225.27684, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710580000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3182.3, "quote_volume": 208.12242, "trades": 6, "taker_buy_volume": 1269.1, "taker_buy_quote": 82.99914}, {"ts": 1770710640000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3124.1, "quote_volume": 204.31614, "trades": 2, "taker_buy_volume": 3124.1, "taker_buy_quote": 204.31614}, {"ts": 1770710700000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 5122.0, "quote_volume": 335.491, "trades": 6, "taker_buy_volume": 82.3, "taker_buy_quote": 5.39065}, {"ts": 1770710760000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1792.3, "quote_volume": 117.39565, "trades": 2, "taker_buy_volume": 1792.3, "taker_buy_quote": 117.39565}, {"ts": 1770710820000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 6609.7, "quote_volume": 433.59632, "trades": 7, "taker_buy_volume": 6609.7, "taker_buy_quote": 433.59632}, {"ts": 1770710880000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 6343.1, "quote_volume": 416.10736, "trades": 6, "taker_buy_volume": 100.0, "taker_buy_quote": 6.56}, {"ts": 1770710940000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 204.3, "quote_volume": 13.40208, "trades": 2, "taker_buy_volume": 82.0, "taker_buy_quote": 5.3792}, {"ts": 1770711000000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711060000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 7183.8, "quote_volume": 471.97566, "trades": 6, "taker_buy_volume": 7183.8, "taker_buy_quote": 471.97566}, {"ts": 1770711120000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711180000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1952.6, "quote_volume": 128.09056, "trades": 3, "taker_buy_volume": 119.9, "taker_buy_quote": 7.86544}, {"ts": 1770711240000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711300000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 42683.7, "quote_volume": 2795.78235, "trades": 26, "taker_buy_volume": 16336.1, "taker_buy_quote": 1070.01455}, {"ts": 1770711360000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 6719.1, "quote_volume": 440.10105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711420000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2078.2, "quote_volume": 136.32992, "trades": 2, "taker_buy_volume": 1953.6, "taker_buy_quote": 128.15616}, {"ts": 1770711480000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 6406.3, "quote_volume": 420.88571, "trades": 4, "taker_buy_volume": 6406.3, "taker_buy_quote": 420.88571}, {"ts": 1770711540000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 3180.0, "quote_volume": 208.6162, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711600000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2252.3, "quote_volume": 147.75088, "trades": 6, "taker_buy_volume": 120.6, "taker_buy_quote": 7.91136}, {"ts": 1770711660000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1006.5, "quote_volume": 66.0264, "trades": 1, "taker_buy_volume": 1006.5, "taker_buy_quote": 66.0264}, {"ts": 1770711720000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 2575.4, "quote_volume": 168.95837, "trades": 6, "taker_buy_volume": 413.8, "taker_buy_quote": 27.15741}, {"ts": 1770711780000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 4880.1, "quote_volume": 321.11058, "trades": 5, "taker_buy_volume": 437.3, "taker_buy_quote": 28.77434}, {"ts": 1770711840000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 785.1, "quote_volume": 51.68809, "trades": 4, "taker_buy_volume": 581.7, "taker_buy_quote": 38.28403}, {"ts": 1770711900000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3325.2, "quote_volume": 218.79816, "trades": 5, "taker_buy_volume": 3123.5, "taker_buy_quote": 205.5263}, {"ts": 1770711960000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 3053.8, "quote_volume": 200.99642, "trades": 4, "taker_buy_volume": 3053.8, "taker_buy_quote": 200.99642}, {"ts": 1770712020000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 202.0, "quote_volume": 13.2916, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 13.2916}, {"ts": 1770712080000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712140000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712200000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 7834.9, "quote_volume": 514.75293, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712260000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 2955.0, "quote_volume": 193.94545, "trades": 4, "taker_buy_volume": 974.5, "taker_buy_quote": 64.02465}, {"ts": 1770712320000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712380000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712440000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712500000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 15515.1, "quote_volume": 1020.48307, "trades": 17, "taker_buy_volume": 11410.0, "taker_buy_quote": 750.778}, {"ts": 1770712560000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 780.0, "quote_volume": 51.324, "trades": 1, "taker_buy_volume": 780.0, "taker_buy_quote": 51.324}, {"ts": 1770712620000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 3164.8, "quote_volume": 207.90957, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712680000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 14829.7, "quote_volume": 974.31129, "trades": 6, "taker_buy_volume": 14829.7, "taker_buy_quote": 974.31129}, {"ts": 1770712740000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 3541.4, "quote_volume": 232.85312, "trades": 3, "taker_buy_volume": 3420.0, "taker_buy_quote": 224.865}, {"ts": 1770712800000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 500.0, "quote_volume": 32.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712860000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 8757.4, "quote_volume": 577.10447, "trades": 8, "taker_buy_volume": 8555.5, "taker_buy_quote": 563.79926}, {"ts": 1770712920000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 163.4, "quote_volume": 10.77623, "trades": 2, "taker_buy_volume": 163.4, "taker_buy_quote": 10.77623}, {"ts": 1770712980000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 16575.8, "quote_volume": 1094.0028, "trades": 9, "taker_buy_volume": 3123.3, "taker_buy_quote": 206.1378}, {"ts": 1770713040000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 4756.7, "quote_volume": 313.88128, "trades": 15, "taker_buy_volume": 1307.5, "taker_buy_quote": 86.25417}, {"ts": 1770713100000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713160000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713220000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 5069.3, "quote_volume": 334.07925, "trades": 9, "taker_buy_volume": 1997.0, "taker_buy_quote": 131.61468}, {"ts": 1770713280000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713340000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713400000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 4691.1, "quote_volume": 309.6126, "trades": 7, "taker_buy_volume": 1446.9, "taker_buy_quote": 95.4954}, {"ts": 1770713460000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 42210.6, "quote_volume": 2785.8996, "trades": 28, "taker_buy_volume": 30759.9, "taker_buy_quote": 2030.1534}, {"ts": 1770713520000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 239.5, "quote_volume": 15.807, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713580000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3945.6, "quote_volume": 260.4096, "trades": 3, "taker_buy_volume": 780.0, "taker_buy_quote": 51.48}, {"ts": 1770713640000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 5915.5, "quote_volume": 390.423, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713700000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1830.1, "quote_volume": 120.7866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713760000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1157.0, "quote_volume": 76.362, "trades": 4, "taker_buy_volume": 1157.0, "taker_buy_quote": 76.362}, {"ts": 1770713820000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713880000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713940000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 6606.5, "quote_volume": 436.029, "trades": 8, "taker_buy_volume": 5332.0, "taker_buy_quote": 351.912}, {"ts": 1770714000000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 22313.5, "quote_volume": 1472.691, "trades": 11, "taker_buy_volume": 12566.1, "taker_buy_quote": 829.3626}, {"ts": 1770714060000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 14742.9, "quote_volume": 974.50569, "trades": 12, "taker_buy_volume": 11619.8, "taker_buy_quote": 768.06878}, {"ts": 1770714120000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 411.8, "quote_volume": 27.26116, "trades": 3, "taker_buy_volume": 411.8, "taker_buy_quote": 27.26116}, {"ts": 1770714180000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 10839.7, "quote_volume": 718.67211, "trades": 2, "taker_buy_volume": 10839.7, "taker_buy_quote": 718.67211}, {"ts": 1770714240000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 45738.2, "quote_volume": 3037.01648, "trades": 26, "taker_buy_volume": 42133.0, "taker_buy_quote": 2797.6312}, {"ts": 1770714300000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3160.5, "quote_volume": 209.8572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714360000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3289.3, "quote_volume": 218.08059, "trades": 3, "taker_buy_volume": 123.1, "taker_buy_quote": 8.16153}, {"ts": 1770714420000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 16667.3, "quote_volume": 1105.04199, "trades": 4, "taker_buy_volume": 16667.3, "taker_buy_quote": 1105.04199}, {"ts": 1770714480000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714540000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714600000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2389.8, "quote_volume": 158.68272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714660000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 4442.5, "quote_volume": 294.982, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714720000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714780000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714840000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 669.5, "quote_volume": 44.38785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714900000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 245.2, "quote_volume": 16.28128, "trades": 2, "taker_buy_volume": 121.4, "taker_buy_quote": 8.06096}, {"ts": 1770714960000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 119.5, "quote_volume": 7.9348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715020000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715080000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715140000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715200000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 4954.5, "quote_volume": 328.9788, "trades": 5, "taker_buy_volume": 4954.5, "taker_buy_quote": 328.9788}, {"ts": 1770715260000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 710.8, "quote_volume": 47.2682, "trades": 1, "taker_buy_volume": 710.8, "taker_buy_quote": 47.2682}, {"ts": 1770715320000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1034.9, "quote_volume": 68.82085, "trades": 2, "taker_buy_volume": 1034.9, "taker_buy_quote": 68.82085}, {"ts": 1770715380000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 6926.9, "quote_volume": 461.24993, "trades": 8, "taker_buy_volume": 6926.9, "taker_buy_quote": 461.24993}, {"ts": 1770715440000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 2227.6, "quote_volume": 148.40158, "trades": 9, "taker_buy_volume": 434.2, "taker_buy_quote": 28.96114}, {"ts": 1770715500000, "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0665, "volume": 14843.3, "quote_volume": 987.48251, "trades": 15, "taker_buy_volume": 121.4, "taker_buy_quote": 8.09738}, {"ts": 1770715560000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715620000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715680000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 908.3, "quote_volume": 60.43064, "trades": 4, "taker_buy_volume": 286.9, "taker_buy_quote": 19.10754}, {"ts": 1770715740000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715800000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 13545.8, "quote_volume": 900.7957, "trades": 9, "taker_buy_volume": 2048.8, "taker_buy_quote": 136.2452}, {"ts": 1770715860000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2428.8, "quote_volume": 161.5152, "trades": 9, "taker_buy_volume": 2225.8, "taker_buy_quote": 148.0157}, {"ts": 1770715920000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 327.2, "quote_volume": 21.72608, "trades": 3, "taker_buy_volume": 121.9, "taker_buy_quote": 8.09416}, {"ts": 1770715980000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716040000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 162.0, "quote_volume": 10.7568, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 10.7568}, {"ts": 1770716100000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716160000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 8719.9, "quote_volume": 577.70548, "trades": 23, "taker_buy_volume": 3318.7, "taker_buy_quote": 219.82166}, {"ts": 1770716220000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716280000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 6297.3, "quote_volume": 417.51099, "trades": 13, "taker_buy_volume": 4833.0, "taker_buy_quote": 320.4279}, {"ts": 1770716340000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716400000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 406.7, "quote_volume": 26.96421, "trades": 4, "taker_buy_volume": 201.2, "taker_buy_quote": 13.33956}, {"ts": 1770716460000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 4280.0, "quote_volume": 283.764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716520000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716580000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 259.7, "quote_volume": 17.21811, "trades": 3, "taker_buy_volume": 81.1, "taker_buy_quote": 5.37693}, {"ts": 1770716640000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 31018.1, "quote_volume": 2056.51418, "trades": 13, "taker_buy_volume": 3213.6, "taker_buy_quote": 213.07583}, {"ts": 1770716700000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 81.2, "quote_volume": 5.39168, "trades": 1, "taker_buy_volume": 81.2, "taker_buy_quote": 5.39168}, {"ts": 1770716760000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3389.3, "quote_volume": 225.04952, "trades": 4, "taker_buy_volume": 146.6, "taker_buy_quote": 9.73424}, {"ts": 1770716820000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 833.7, "quote_volume": 55.34498, "trades": 2, "taker_buy_volume": 706.7, "taker_buy_quote": 46.92488}, {"ts": 1770716880000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 5901.9, "quote_volume": 390.95126, "trades": 14, "taker_buy_volume": 2330.4, "taker_buy_quote": 154.48524}, {"ts": 1770716940000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717000000, "open": 0.0662, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 98455.9, "quote_volume": 6505.23847, "trades": 53, "taker_buy_volume": 17817.0, "taker_buy_quote": 1178.11662}, {"ts": 1770717060000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1791.3, "quote_volume": 118.58406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717120000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 11241.6, "quote_volume": 744.19392, "trades": 3, "taker_buy_volume": 11241.6, "taker_buy_quote": 744.19392}, {"ts": 1770717180000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717240000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 5065.8, "quote_volume": 335.34541, "trades": 7, "taker_buy_volume": 122.1, "taker_buy_quote": 8.08302}, {"ts": 1770717300000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2339.8, "quote_volume": 154.89476, "trades": 4, "taker_buy_volume": 1182.8, "taker_buy_quote": 78.30136}, {"ts": 1770717360000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717420000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717480000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717540000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717600000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2280.3, "quote_volume": 150.72783, "trades": 8, "taker_buy_volume": 900.0, "taker_buy_quote": 59.49}, {"ts": 1770717660000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 449.9, "quote_volume": 29.80797, "trades": 4, "taker_buy_volume": 327.2, "taker_buy_quote": 21.67296}, {"ts": 1770717720000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 404.1, "quote_volume": 26.83224, "trades": 4, "taker_buy_volume": 204.3, "taker_buy_quote": 13.56552}, {"ts": 1770717780000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1472.5, "quote_volume": 97.62675, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717840000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717900000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717960000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718020000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718080000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 542.9, "quote_volume": 35.93998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718140000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 203.4, "quote_volume": 13.48542, "trades": 2, "taker_buy_volume": 203.4, "taker_buy_quote": 13.48542}, {"ts": 1770718200000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 162.3, "quote_volume": 10.76049, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718260000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718320000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 467.4, "quote_volume": 30.94188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718380000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 201.2, "quote_volume": 13.31944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718440000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 202.5, "quote_volume": 13.4055, "trades": 2, "taker_buy_volume": 202.5, "taker_buy_quote": 13.4055}, {"ts": 1770718500000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 3151.4, "quote_volume": 208.31567, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718560000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 200.3, "quote_volume": 13.23983, "trades": 2, "taker_buy_volume": 200.3, "taker_buy_quote": 13.23983}, {"ts": 1770718620000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1873.0, "quote_volume": 123.8053, "trades": 3, "taker_buy_volume": 1791.5, "taker_buy_quote": 118.41815}, {"ts": 1770718680000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 81.3, "quote_volume": 5.37393, "trades": 1, "taker_buy_volume": 81.3, "taker_buy_quote": 5.37393}, {"ts": 1770718740000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 99908.2, "quote_volume": 6594.12035, "trades": 18, "taker_buy_volume": 62375.7, "taker_buy_quote": 4116.7962}, {"ts": 1770718800000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2254.7, "quote_volume": 148.8102, "trades": 5, "taker_buy_volume": 2135.3, "taker_buy_quote": 140.9298}, {"ts": 1770718860000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2033.0, "quote_volume": 134.178, "trades": 4, "taker_buy_volume": 2033.0, "taker_buy_quote": 134.178}, {"ts": 1770718920000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 12649.0, "quote_volume": 833.6191, "trades": 23, "taker_buy_volume": 500.0, "taker_buy_quote": 33.0}, {"ts": 1770718980000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719040000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 4376.6, "quote_volume": 288.8556, "trades": 4, "taker_buy_volume": 4376.6, "taker_buy_quote": 288.8556}, {"ts": 1770719100000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 14460.4, "quote_volume": 955.26601, "trades": 19, "taker_buy_volume": 11736.3, "taker_buy_quote": 775.37782}, {"ts": 1770719160000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 2442.4, "quote_volume": 161.2595, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719220000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719280000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719340000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2537.7, "quote_volume": 167.23443, "trades": 5, "taker_buy_volume": 121.7, "taker_buy_quote": 8.02003}, {"ts": 1770719400000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 12415.7, "quote_volume": 818.19463, "trades": 10, "taker_buy_volume": 10458.3, "taker_buy_quote": 689.20197}, {"ts": 1770719460000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 955.5, "quote_volume": 62.8719, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719520000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 9752.8, "quote_volume": 641.71182, "trades": 6, "taker_buy_volume": 7818.6, "taker_buy_quote": 514.46388}, {"ts": 1770719580000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 38569.2, "quote_volume": 2530.81162, "trades": 13, "taker_buy_volume": 777.7, "taker_buy_quote": 51.01712}, {"ts": 1770719640000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719700000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719760000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719820000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719880000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 120.1, "quote_volume": 7.86655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719940000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 11690.9, "quote_volume": 765.75395, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720000000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720060000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720120000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720180000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720240000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720300000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720360000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720420000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 15791.1, "quote_volume": 1034.31705, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720480000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 144.1, "quote_volume": 9.45296, "trades": 1, "taker_buy_volume": 144.1, "taker_buy_quote": 9.45296}, {"ts": 1770720540000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 152.4, "quote_volume": 9.99744, "trades": 1, "taker_buy_volume": 152.4, "taker_buy_quote": 9.99744}, {"ts": 1770720600000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 6477.8, "quote_volume": 424.94368, "trades": 9, "taker_buy_volume": 82.1, "taker_buy_quote": 5.38576}, {"ts": 1770720660000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 82.0, "quote_volume": 5.3792, "trades": 1, "taker_buy_volume": 82.0, "taker_buy_quote": 5.3792}, {"ts": 1770720720000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2036.2, "quote_volume": 133.57472, "trades": 4, "taker_buy_volume": 124.7, "taker_buy_quote": 8.18032}, {"ts": 1770720780000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720840000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720900000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 38445.4, "quote_volume": 2525.68357, "trades": 15, "taker_buy_volume": 38363.3, "taker_buy_quote": 2520.2896}, {"ts": 1770720960000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721020000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 13141.5, "quote_volume": 864.7107, "trades": 3, "taker_buy_volume": 82.1, "taker_buy_quote": 5.40218}, {"ts": 1770721080000, "open": 0.0658, "high": 0.0661, "low": 0.0658, "close": 0.066, "volume": 27123.8, "quote_volume": 1788.41982, "trades": 14, "taker_buy_volume": 22978.9, "taker_buy_quote": 1514.85642}, {"ts": 1770721140000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 21227.3, "quote_volume": 1402.86723, "trades": 11, "taker_buy_volume": 18654.3, "taker_buy_quote": 1233.04923}, {"ts": 1770721200000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 48852.8, "quote_volume": 3235.76207, "trades": 34, "taker_buy_volume": 40656.7, "taker_buy_quote": 2692.23219}, {"ts": 1770721260000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 4373.9, "quote_volume": 289.55218, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721320000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 35971.8, "quote_volume": 2383.9616, "trades": 14, "taker_buy_volume": 35971.8, "taker_buy_quote": 2383.9616}, {"ts": 1770721380000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 369.4, "quote_volume": 24.46641, "trades": 3, "taker_buy_volume": 124.6, "taker_buy_quote": 8.24852}, {"ts": 1770721440000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 19516.0, "quote_volume": 1289.20944, "trades": 13, "taker_buy_volume": 8273.5, "taker_buy_quote": 546.87835}, {"ts": 1770721500000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 23671.3, "quote_volume": 1562.55557, "trades": 10, "taker_buy_volume": 15046.2, "taker_buy_quote": 993.0492}, {"ts": 1770721560000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 120.2, "quote_volume": 7.94522, "trades": 1, "taker_buy_volume": 120.2, "taker_buy_quote": 7.94522}, {"ts": 1770721620000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 284.6, "quote_volume": 18.84052, "trades": 1, "taker_buy_volume": 284.6, "taker_buy_quote": 18.84052}, {"ts": 1770721680000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 6365.5, "quote_volume": 420.75955, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721740000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721800000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1408.2, "quote_volume": 93.08202, "trades": 1, "taker_buy_volume": 1408.2, "taker_buy_quote": 93.08202}, {"ts": 1770721860000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721920000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 120.9, "quote_volume": 7.99149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721980000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3215.4, "quote_volume": 212.53794, "trades": 8, "taker_buy_volume": 2850.1, "taker_buy_quote": 188.39161}, {"ts": 1770722040000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2312.8, "quote_volume": 152.87608, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722100000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 14512.3, "quote_volume": 959.26303, "trades": 6, "taker_buy_volume": 14392.4, "taker_buy_quote": 951.33764}, {"ts": 1770722160000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1833.5, "quote_volume": 121.19435, "trades": 2, "taker_buy_volume": 1833.5, "taker_buy_quote": 121.19435}, {"ts": 1770722220000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 499.5, "quote_volume": 33.01695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722280000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 5362.0, "quote_volume": 354.4282, "trades": 14, "taker_buy_volume": 4026.7, "taker_buy_quote": 266.16487}, {"ts": 1770722340000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722400000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722460000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722520000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3194.1, "quote_volume": 211.44942, "trades": 4, "taker_buy_volume": 3194.1, "taker_buy_quote": 211.44942}, {"ts": 1770722580000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722640000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 6535.8, "quote_volume": 432.6775, "trades": 8, "taker_buy_volume": 1039.3, "taker_buy_quote": 68.8092}, {"ts": 1770722700000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 5605.0, "quote_volume": 371.6115, "trades": 8, "taker_buy_volume": 1661.3, "taker_buy_quote": 110.14419}, {"ts": 1770722760000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722820000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722880000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722940000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723000000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 14235.0, "quote_volume": 943.7805, "trades": 7, "taker_buy_volume": 14235.0, "taker_buy_quote": 943.7805}, {"ts": 1770723060000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1358.0, "quote_volume": 90.1712, "trades": 4, "taker_buy_volume": 1358.0, "taker_buy_quote": 90.1712}, {"ts": 1770723120000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 15037.5, "quote_volume": 998.49, "trades": 16, "taker_buy_volume": 1520.0, "taker_buy_quote": 100.928}, {"ts": 1770723180000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 6621.7, "quote_volume": 439.68088, "trades": 5, "taker_buy_volume": 4980.6, "taker_buy_quote": 330.71184}, {"ts": 1770723240000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 201.0, "quote_volume": 13.3464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723300000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723360000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723420000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723480000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 6435.7, "quote_volume": 427.96247, "trades": 6, "taker_buy_volume": 6319.9, "taker_buy_quote": 420.27335}, {"ts": 1770723540000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 42416.7, "quote_volume": 2816.46888, "trades": 19, "taker_buy_volume": 15685.0, "taker_buy_quote": 1041.484}, {"ts": 1770723600000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 205.9, "quote_volume": 13.65117, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723660000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 11554.4, "quote_volume": 766.05672, "trades": 5, "taker_buy_volume": 11554.4, "taker_buy_quote": 766.05672}, {"ts": 1770723720000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 27266.1, "quote_volume": 1805.55801, "trades": 18, "taker_buy_volume": 18140.0, "taker_buy_quote": 1201.41019}, {"ts": 1770723780000, "open": 0.0662, "high": 0.0662, "low": 0.0659, "close": 0.0659, "volume": 96110.8, "quote_volume": 6349.8407, "trades": 43, "taker_buy_volume": 28994.4, "taker_buy_quote": 1915.74382}, {"ts": 1770723840000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 89324.2, "quote_volume": 5890.52751, "trades": 46, "taker_buy_volume": 17302.6, "taker_buy_quote": 1140.30305}, {"ts": 1770723900000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 6478.2, "quote_volume": 427.87504, "trades": 8, "taker_buy_volume": 202.2, "taker_buy_quote": 13.3452}, {"ts": 1770723960000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 3503.4, "quote_volume": 231.55022, "trades": 6, "taker_buy_volume": 369.2, "taker_buy_quote": 24.3796}, {"ts": 1770724020000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 11627.3, "quote_volume": 766.19245, "trades": 17, "taker_buy_volume": 4535.3, "taker_buy_quote": 298.90652}, {"ts": 1770724080000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 6962.9, "quote_volume": 459.19023, "trades": 8, "taker_buy_volume": 241.9, "taker_buy_quote": 15.9654}, {"ts": 1770724140000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3135.4, "quote_volume": 206.9364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724200000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724260000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 248.0, "quote_volume": 16.3432, "trades": 2, "taker_buy_volume": 124.0, "taker_buy_quote": 8.1716}, {"ts": 1770724320000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 30079.9, "quote_volume": 1979.26982, "trades": 13, "taker_buy_volume": 6150.5, "taker_buy_quote": 404.7029}, {"ts": 1770724380000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3101.0, "quote_volume": 204.0458, "trades": 3, "taker_buy_volume": 3101.0, "taker_buy_quote": 204.0458}, {"ts": 1770724440000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 7950.2, "quote_volume": 521.71626, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724500000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 1445.1, "quote_volume": 95.07075, "trades": 3, "taker_buy_volume": 1276.8, "taker_buy_quote": 84.01344}, {"ts": 1770724560000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724620000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724680000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724740000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3153.0, "quote_volume": 207.4674, "trades": 5, "taker_buy_volume": 3071.1, "taker_buy_quote": 202.07838}, {"ts": 1770724800000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3219.5, "quote_volume": 211.8431, "trades": 3, "taker_buy_volume": 3219.5, "taker_buy_quote": 211.8431}, {"ts": 1770724860000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 10054.9, "quote_volume": 663.44368, "trades": 13, "taker_buy_volume": 9563.1, "taker_buy_quote": 630.98488}, {"ts": 1770724920000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1567.3, "quote_volume": 103.59853, "trades": 6, "taker_buy_volume": 1362.1, "taker_buy_quote": 90.03481}, {"ts": 1770724980000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 119.0, "quote_volume": 7.8659, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 7.8659}, {"ts": 1770725040000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 201.3, "quote_volume": 13.30593, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725100000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 14898.8, "quote_volume": 986.20455, "trades": 16, "taker_buy_volume": 11682.8, "taker_buy_quote": 773.30535}, {"ts": 1770725160000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 203.6, "quote_volume": 13.45796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725220000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 205.9, "quote_volume": 13.5894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725280000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 8707.4, "quote_volume": 573.62726, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725340000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 11821.9, "quote_volume": 779.06321, "trades": 6, "taker_buy_volume": 11615.6, "taker_buy_quote": 765.46804}, {"ts": 1770725400000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725460000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725520000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 22149.6, "quote_volume": 1457.44368, "trades": 14, "taker_buy_volume": 9698.1, "taker_buy_quote": 638.13498}, {"ts": 1770725580000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 19131.8, "quote_volume": 1258.87244, "trades": 17, "taker_buy_volume": 19131.8, "taker_buy_quote": 1258.87244}, {"ts": 1770725640000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3909.5, "quote_volume": 257.2451, "trades": 7, "taker_buy_volume": 3827.6, "taker_buy_quote": 251.85608}, {"ts": 1770725700000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725760000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725820000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 8045.0, "quote_volume": 529.361, "trades": 6, "taker_buy_volume": 6253.1, "taker_buy_quote": 411.45398}, {"ts": 1770725880000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 81.9, "quote_volume": 5.38902, "trades": 1, "taker_buy_volume": 81.9, "taker_buy_quote": 5.38902}, {"ts": 1770725940000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 9522.7, "quote_volume": 627.54593, "trades": 9, "taker_buy_volume": 6306.3, "taker_buy_quote": 415.58517}, {"ts": 1770726000000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 205.3, "quote_volume": 13.52927, "trades": 2, "taker_buy_volume": 205.3, "taker_buy_quote": 13.52927}, {"ts": 1770726060000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 11258.6, "quote_volume": 741.94174, "trades": 13, "taker_buy_volume": 324.1, "taker_buy_quote": 21.35819}, {"ts": 1770726120000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 246.4, "quote_volume": 16.23776, "trades": 2, "taker_buy_volume": 124.1, "taker_buy_quote": 8.17819}, {"ts": 1770726180000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726240000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726300000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 6779.7, "quote_volume": 446.78223, "trades": 7, "taker_buy_volume": 1932.7, "taker_buy_quote": 127.36493}, {"ts": 1770726360000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 122.3, "quote_volume": 8.05957, "trades": 1, "taker_buy_volume": 122.3, "taker_buy_quote": 8.05957}, {"ts": 1770726420000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2705.2, "quote_volume": 178.27268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726480000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 6003.3, "quote_volume": 395.61747, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726540000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726600000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 4576.4, "quote_volume": 301.58476, "trades": 4, "taker_buy_volume": 4576.4, "taker_buy_quote": 301.58476}, {"ts": 1770726660000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 765.9, "quote_volume": 50.47281, "trades": 2, "taker_buy_volume": 124.7, "taker_buy_quote": 8.21773}, {"ts": 1770726720000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 122.5, "quote_volume": 8.085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726780000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 244.1, "quote_volume": 16.1106, "trades": 2, "taker_buy_volume": 120.1, "taker_buy_quote": 7.9266}, {"ts": 1770726840000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 1155.5, "quote_volume": 76.13549, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726900000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3782.4, "quote_volume": 248.50368, "trades": 5, "taker_buy_volume": 1831.2, "taker_buy_quote": 120.30984}, {"ts": 1770726960000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 17529.8, "quote_volume": 1151.70786, "trades": 8, "taker_buy_volume": 17529.8, "taker_buy_quote": 1151.70786}, {"ts": 1770727020000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 5386.5, "quote_volume": 353.89305, "trades": 4, "taker_buy_volume": 5386.5, "taker_buy_quote": 353.89305}, {"ts": 1770727080000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727140000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727200000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 284.9, "quote_volume": 18.71793, "trades": 3, "taker_buy_volume": 202.9, "taker_buy_quote": 13.33053}, {"ts": 1770727260000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 6402.2, "quote_volume": 420.62454, "trades": 4, "taker_buy_volume": 6320.3, "taker_buy_quote": 415.24371}, {"ts": 1770727320000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 3500.2, "quote_volume": 229.92275, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727380000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727440000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 252.1, "quote_volume": 16.53776, "trades": 3, "taker_buy_volume": 82.0, "taker_buy_quote": 5.3792}, {"ts": 1770727500000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 4158.3, "quote_volume": 273.20031, "trades": 6, "taker_buy_volume": 1062.0, "taker_buy_quote": 69.7734}, {"ts": 1770727560000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 406.9, "quote_volume": 26.69264, "trades": 5, "taker_buy_volume": 201.2, "taker_buy_quote": 13.19872}, {"ts": 1770727620000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3297.4, "quote_volume": 216.63918, "trades": 6, "taker_buy_volume": 3297.4, "taker_buy_quote": 216.63918}, {"ts": 1770727680000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727740000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 4082.6, "quote_volume": 268.22682, "trades": 5, "taker_buy_volume": 4000.6, "taker_buy_quote": 262.83942}, {"ts": 1770727800000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727860000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727920000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3978.2, "quote_volume": 261.76556, "trades": 4, "taker_buy_volume": 760.0, "taker_buy_quote": 50.008}, {"ts": 1770727980000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 52841.0, "quote_volume": 3481.69221, "trades": 31, "taker_buy_volume": 48151.7, "taker_buy_quote": 3172.66734}, {"ts": 1770728040000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728100000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3608.9, "quote_volume": 238.1874, "trades": 4, "taker_buy_volume": 3608.9, "taker_buy_quote": 238.1874}, {"ts": 1770728160000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 21870.2, "quote_volume": 1443.4332, "trades": 7, "taker_buy_volume": 12773.3, "taker_buy_quote": 843.0378}, {"ts": 1770728220000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3609.0, "quote_volume": 238.194, "trades": 3, "taker_buy_volume": 3609.0, "taker_buy_quote": 238.194}, {"ts": 1770728280000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3608.9, "quote_volume": 237.82651, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728340000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728400000, "open": 0.0659, "high": 0.0662, "low": 0.0659, "close": 0.0662, "volume": 27568.7, "quote_volume": 1819.78393, "trades": 21, "taker_buy_volume": 21528.1, "taker_buy_quote": 1420.86236}, {"ts": 1770728460000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 20846.4, "quote_volume": 1384.60578, "trades": 36, "taker_buy_volume": 3744.4, "taker_buy_quote": 248.94134}, {"ts": 1770728520000, "open": 0.0665, "high": 0.067, "low": 0.0665, "close": 0.0669, "volume": 83376.2, "quote_volume": 5569.83265, "trades": 73, "taker_buy_volume": 46968.0, "taker_buy_quote": 3138.68837}, {"ts": 1770728580000, "open": 0.067, "high": 0.067, "low": 0.0666, "close": 0.0668, "volume": 173244.1, "quote_volume": 11570.29948, "trades": 76, "taker_buy_volume": 57042.3, "taker_buy_quote": 3808.40807}, {"ts": 1770728640000, "open": 0.0668, "high": 0.0668, "low": 0.0665, "close": 0.0665, "volume": 29251.7, "quote_volume": 1946.15478, "trades": 25, "taker_buy_volume": 5517.7, "taker_buy_quote": 366.98709}, {"ts": 1770728700000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 5733.9, "quote_volume": 380.60838, "trades": 15, "taker_buy_volume": 4759.3, "taker_buy_quote": 315.96807}, {"ts": 1770728760000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 244.7, "quote_volume": 16.24808, "trades": 2, "taker_buy_volume": 121.0, "taker_buy_quote": 8.0344}, {"ts": 1770728820000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 497.1, "quote_volume": 32.97013, "trades": 5, "taker_buy_volume": 248.3, "taker_buy_quote": 16.46229}, {"ts": 1770728880000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 109.7, "quote_volume": 7.26214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728940000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 6262.9, "quote_volume": 415.23027, "trades": 6, "taker_buy_volume": 6262.9, "taker_buy_quote": 415.23027}, {"ts": 1770729000000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 123.5, "quote_volume": 8.2004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729060000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 6364.5, "quote_volume": 422.6028, "trades": 7, "taker_buy_volume": 240.6, "taker_buy_quote": 15.97584}, {"ts": 1770729120000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 25199.4, "quote_volume": 1667.20455, "trades": 24, "taker_buy_volume": 905.4, "taker_buy_quote": 59.93748}, {"ts": 1770729180000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1400.2, "quote_volume": 92.83326, "trades": 3, "taker_buy_volume": 1277.0, "taker_buy_quote": 84.6651}, {"ts": 1770729240000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729300000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1830.6, "quote_volume": 121.36878, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729360000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 119.8, "quote_volume": 7.94274, "trades": 1, "taker_buy_volume": 119.8, "taker_buy_quote": 7.94274}, {"ts": 1770729420000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 203.4, "quote_volume": 13.50576, "trades": 2, "taker_buy_volume": 203.4, "taker_buy_quote": 13.50576}, {"ts": 1770729480000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0667, "volume": 37135.9, "quote_volume": 2474.43451, "trades": 30, "taker_buy_volume": 31148.0, "taker_buy_quote": 2075.84916}, {"ts": 1770729540000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 200.4, "quote_volume": 13.34664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729600000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 486.1, "quote_volume": 32.37426, "trades": 6, "taker_buy_volume": 203.3, "taker_buy_quote": 13.53978}, {"ts": 1770729660000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1842.1, "quote_volume": 122.49965, "trades": 3, "taker_buy_volume": 1642.4, "taker_buy_quote": 109.2196}, {"ts": 1770729720000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3138.7, "quote_volume": 208.40968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729780000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 27324.4, "quote_volume": 1814.34016, "trades": 14, "taker_buy_volume": 3214.8, "taker_buy_quote": 213.46272}, {"ts": 1770729840000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3215.0, "quote_volume": 213.476, "trades": 3, "taker_buy_volume": 3215.0, "taker_buy_quote": 213.476}, {"ts": 1770729900000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 6677.9, "quote_volume": 443.41256, "trades": 15, "taker_buy_volume": 2744.8, "taker_buy_quote": 182.25472}, {"ts": 1770729960000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730020000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730080000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 647.8, "quote_volume": 43.01392, "trades": 1, "taker_buy_volume": 647.8, "taker_buy_quote": 43.01392}, {"ts": 1770730140000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 12160.7, "quote_volume": 806.79233, "trades": 18, "taker_buy_volume": 11152.9, "taker_buy_quote": 739.97519}, {"ts": 1770730200000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 12109.4, "quote_volume": 802.85322, "trades": 12, "taker_buy_volume": 3511.4, "taker_buy_quote": 232.80582}, {"ts": 1770730260000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 13377.6, "quote_volume": 885.59712, "trades": 8, "taker_buy_volume": 2417.7, "taker_buy_quote": 160.05174}, {"ts": 1770730320000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 18916.4, "quote_volume": 1252.79862, "trades": 28, "taker_buy_volume": 18714.3, "taker_buy_quote": 1239.39939}, {"ts": 1770730380000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730440000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2074.7, "quote_volume": 137.55261, "trades": 6, "taker_buy_volume": 1912.3, "taker_buy_quote": 126.78549}, {"ts": 1770730500000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 5174.5, "quote_volume": 342.5519, "trades": 7, "taker_buy_volume": 1710.0, "taker_buy_quote": 113.202}, {"ts": 1770730560000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3224.2, "quote_volume": 213.44204, "trades": 5, "taker_buy_volume": 3224.2, "taker_buy_quote": 213.44204}, {"ts": 1770730620000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 6778.0, "quote_volume": 448.7036, "trades": 3, "taker_buy_volume": 178.0, "taker_buy_quote": 11.7836}, {"ts": 1770730680000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730740000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 4835.5, "quote_volume": 320.1101, "trades": 9, "taker_buy_volume": 1821.2, "taker_buy_quote": 120.56344}, {"ts": 1770730800000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 13327.3, "quote_volume": 880.93453, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730860000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730920000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730980000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731040000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1002.0, "quote_volume": 66.132, "trades": 2, "taker_buy_volume": 879.1, "taker_buy_quote": 58.0206}, {"ts": 1770731100000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 240.5, "quote_volume": 15.873, "trades": 2, "taker_buy_volume": 119.3, "taker_buy_quote": 7.8738}, {"ts": 1770731160000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 324.1, "quote_volume": 21.41109, "trades": 3, "taker_buy_volume": 324.1, "taker_buy_quote": 21.41109}, {"ts": 1770731220000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 249.2, "quote_volume": 16.47212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731280000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731340000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 13678.1, "quote_volume": 904.12241, "trades": 8, "taker_buy_volume": 13678.1, "taker_buy_quote": 904.12241}, {"ts": 1770731400000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 119.9, "quote_volume": 7.9134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731460000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3072.3, "quote_volume": 202.7718, "trades": 4, "taker_buy_volume": 3072.3, "taker_buy_quote": 202.7718}, {"ts": 1770731520000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2119.6, "quote_volume": 140.10556, "trades": 5, "taker_buy_volume": 203.9, "taker_buy_quote": 13.47779}, {"ts": 1770731580000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731640000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 202.4, "quote_volume": 13.37864, "trades": 2, "taker_buy_volume": 202.4, "taker_buy_quote": 13.37864}, {"ts": 1770731700000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731760000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731820000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731880000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3420.8, "quote_volume": 226.11488, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731940000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732000000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 18460.3, "quote_volume": 1217.64467, "trades": 15, "taker_buy_volume": 5023.9, "taker_buy_quote": 331.5774}, {"ts": 1770732060000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 15393.1, "quote_volume": 1015.92732, "trades": 17, "taker_buy_volume": 8186.6, "taker_buy_quote": 540.3156}, {"ts": 1770732120000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 203.3, "quote_volume": 13.4178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732180000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732240000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732300000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2330.0, "quote_volume": 153.78, "trades": 5, "taker_buy_volume": 1688.6, "taker_buy_quote": 111.4476}, {"ts": 1770732360000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 16472.3, "quote_volume": 1088.81903, "trades": 24, "taker_buy_volume": 14639.9, "taker_buy_quote": 967.69739}, {"ts": 1770732420000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 10747.6, "quote_volume": 708.98823, "trades": 19, "taker_buy_volume": 324.2, "taker_buy_quote": 21.3972}, {"ts": 1770732480000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732540000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 206.3, "quote_volume": 13.63643, "trades": 2, "taker_buy_volume": 206.3, "taker_buy_quote": 13.63643}, {"ts": 1770732600000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 13102.1, "quote_volume": 866.87844, "trades": 12, "taker_buy_volume": 570.2, "taker_buy_quote": 37.74724}, {"ts": 1770732660000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732720000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732780000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 204.6, "quote_volume": 13.52406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732840000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 14666.7, "quote_volume": 970.00208, "trades": 10, "taker_buy_volume": 14666.7, "taker_buy_quote": 970.00208}, {"ts": 1770732900000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732960000, "open": 0.0663, "high": 0.0667, "low": 0.0663, "close": 0.0665, "volume": 90064.9, "quote_volume": 5995.20029, "trades": 62, "taker_buy_volume": 80820.9, "taker_buy_quote": 5379.70278}, {"ts": 1770733020000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 23689.7, "quote_volume": 1575.39011, "trades": 19, "taker_buy_volume": 1994.0, "taker_buy_quote": 132.60908}, {"ts": 1770733080000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 5589.6, "quote_volume": 371.7084, "trades": 8, "taker_buy_volume": 201.3, "taker_buy_quote": 13.38645}, {"ts": 1770733140000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 5591.4, "quote_volume": 371.8281, "trades": 7, "taker_buy_volume": 201.8, "taker_buy_quote": 13.4197}, {"ts": 1770733200000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 18120.6, "quote_volume": 1201.41607, "trades": 13, "taker_buy_volume": 3904.0, "taker_buy_quote": 258.8352}, {"ts": 1770733260000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 205.8, "quote_volume": 13.66512, "trades": 2, "taker_buy_volume": 205.8, "taker_buy_quote": 13.66512}, {"ts": 1770733320000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3271.8, "quote_volume": 217.5747, "trades": 6, "taker_buy_volume": 3069.9, "taker_buy_quote": 204.14835}, {"ts": 1770733380000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 761.0, "quote_volume": 50.5304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733440000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733500000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733560000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 9392.7, "quote_volume": 623.6661, "trades": 10, "taker_buy_volume": 6085.6, "taker_buy_quote": 404.08384}, {"ts": 1770733620000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 11192.3, "quote_volume": 743.16872, "trades": 12, "taker_buy_volume": 11192.3, "taker_buy_quote": 743.16872}, {"ts": 1770733680000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 6817.7, "quote_volume": 452.01351, "trades": 10, "taker_buy_volume": 6613.3, "taker_buy_quote": 438.46179}, {"ts": 1770733740000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 4504.3, "quote_volume": 298.63509, "trades": 8, "taker_buy_volume": 1831.3, "taker_buy_quote": 121.41519}, {"ts": 1770733800000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 1116.4, "quote_volume": 74.0704, "trades": 7, "taker_buy_volume": 531.6, "taker_buy_quote": 35.29816}, {"ts": 1770733860000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 5717.7, "quote_volume": 380.38879, "trades": 13, "taker_buy_volume": 2138.0, "taker_buy_quote": 142.33073}, {"ts": 1770733920000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 3859.9, "quote_volume": 256.65938, "trades": 8, "taker_buy_volume": 479.9, "taker_buy_quote": 31.88938}, {"ts": 1770733980000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 6844.7, "quote_volume": 454.18875, "trades": 13, "taker_buy_volume": 246.0, "taker_buy_quote": 16.3098}, {"ts": 1770734040000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 1526.5, "quote_volume": 101.21931, "trades": 4, "taker_buy_volume": 1402.9, "taker_buy_quote": 93.01227}, {"ts": 1770734100000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770734160000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 3375.5, "quote_volume": 223.7714, "trades": 4, "taker_buy_volume": 122.9, "taker_buy_quote": 8.13598}, {"ts": 1770734220000, "open": 0.0662, "high": 0.0662, "low": 0.066, "close": 0.066, "volume": 17538.9, "quote_volume": 1158.95083, "trades": 17, "taker_buy_volume": 3137.8, "taker_buy_quote": 207.40858}, {"ts": 1770734280000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 7207.2, "quote_volume": 475.63864, "trades": 9, "taker_buy_volume": 120.6, "taker_buy_quote": 7.94754}, {"ts": 1770734340000, "open": 0.0658, "high": 0.0661, "low": 0.0658, "close": 0.0659, "volume": 43131.9, "quote_volume": 2842.80867, "trades": 27, "taker_buy_volume": 21421.6, "taker_buy_quote": 1413.63428}, {"ts": 1770734400000, "open": 0.0659, "high": 0.0659, "low": 0.0656, "close": 0.0656, "volume": 32538.8, "quote_volume": 2138.36413, "trades": 22, "taker_buy_volume": 4847.2, "taker_buy_quote": 318.46104}, {"ts": 1770734460000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0655, "volume": 17316.3, "quote_volume": 1135.35799, "trades": 26, "taker_buy_volume": 7435.7, "taker_buy_quote": 487.94665}, {"ts": 1770734520000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 21445.0, "quote_volume": 1405.39907, "trades": 28, "taker_buy_volume": 15989.5, "taker_buy_quote": 1047.88119}, {"ts": 1770734580000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 8141.0, "quote_volume": 534.83967, "trades": 8, "taker_buy_volume": 8021.2, "taker_buy_quote": 526.98079}, {"ts": 1770734640000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 367.0, "quote_volume": 24.11194, "trades": 3, "taker_buy_volume": 367.0, "taker_buy_quote": 24.11194}, {"ts": 1770734700000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 572.5, "quote_volume": 37.65, "trades": 5, "taker_buy_volume": 367.5, "taker_buy_quote": 24.1815}, {"ts": 1770734760000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 51547.5, "quote_volume": 3386.54434, "trades": 24, "taker_buy_volume": 28297.7, "taker_buy_quote": 1859.11758}, {"ts": 1770734820000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 7310.4, "quote_volume": 478.89264, "trades": 19, "taker_buy_volume": 614.8, "taker_buy_quote": 40.28998}, {"ts": 1770734880000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 4066.9, "quote_volume": 266.02785, "trades": 11, "taker_buy_volume": 322.9, "taker_buy_quote": 21.14995}, {"ts": 1770734940000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 206.0, "quote_volume": 13.4724, "trades": 2, "taker_buy_volume": 206.0, "taker_buy_quote": 13.4724}, {"ts": 1770735000000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 987.6, "quote_volume": 64.82435, "trades": 8, "taker_buy_volume": 987.6, "taker_buy_quote": 64.82435}, {"ts": 1770735060000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 7439.3, "quote_volume": 488.76201, "trades": 21, "taker_buy_volume": 5128.7, "taker_buy_quote": 336.95559}, {"ts": 1770735120000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 8126.7, "quote_volume": 535.03118, "trades": 11, "taker_buy_volume": 7116.7, "taker_buy_quote": 468.37118}, {"ts": 1770735180000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 1287.5, "quote_volume": 84.96573, "trades": 8, "taker_buy_volume": 799.1, "taker_buy_quote": 52.75536}, {"ts": 1770735240000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 3510.1, "quote_volume": 231.34499, "trades": 8, "taker_buy_volume": 3268.1, "taker_buy_quote": 215.4091}, {"ts": 1770735300000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 1749.8, "quote_volume": 115.55894, "trades": 10, "taker_buy_volume": 582.5, "taker_buy_quote": 38.49305}, {"ts": 1770735360000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 280.4, "quote_volume": 18.53444, "trades": 2, "taker_buy_volume": 156.5, "taker_buy_quote": 10.34465}, {"ts": 1770735420000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3378.7, "quote_volume": 222.9942, "trades": 4, "taker_buy_volume": 121.1, "taker_buy_quote": 7.9926}, {"ts": 1770735480000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 6130.7, "quote_volume": 404.6262, "trades": 10, "taker_buy_volume": 124.3, "taker_buy_quote": 8.2038}, {"ts": 1770735540000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 5554.9, "quote_volume": 366.6234, "trades": 5, "taker_buy_volume": 1829.5, "taker_buy_quote": 120.747}, {"ts": 1770735600000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 242.7, "quote_volume": 15.98182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735660000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1277.5, "quote_volume": 84.18725, "trades": 2, "taker_buy_volume": 1277.5, "taker_buy_quote": 84.18725}, {"ts": 1770735720000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 455.9, "quote_volume": 30.03182, "trades": 3, "taker_buy_volume": 215.2, "taker_buy_quote": 14.18168}, {"ts": 1770735780000, "open": 0.0658, "high": 0.066, "low": 0.0657, "close": 0.066, "volume": 20500.4, "quote_volume": 1348.30239, "trades": 20, "taker_buy_volume": 3313.5, "taker_buy_quote": 218.18235}, {"ts": 1770735840000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 9912.0, "quote_volume": 654.97833, "trades": 15, "taker_buy_volume": 4027.3, "taker_buy_quote": 266.19249}, {"ts": 1770735900000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 50824.6, "quote_volume": 3371.39846, "trades": 38, "taker_buy_volume": 44177.6, "taker_buy_quote": 2930.06205}, {"ts": 1770735960000, "open": 0.0663, "high": 0.0666, "low": 0.0663, "close": 0.0666, "volume": 8993.9, "quote_volume": 597.80098, "trades": 19, "taker_buy_volume": 4832.6, "taker_buy_quote": 320.90868}, {"ts": 1770736020000, "open": 0.0666, "high": 0.067, "low": 0.0666, "close": 0.0668, "volume": 38090.1, "quote_volume": 2549.23358, "trades": 31, "taker_buy_volume": 27979.9, "taker_buy_quote": 1873.21577}, {"ts": 1770736080000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 9126.1, "quote_volume": 609.32429, "trades": 16, "taker_buy_volume": 8691.7, "taker_buy_quote": 580.36477}, {"ts": 1770736140000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 366.4, "quote_volume": 24.43888, "trades": 4, "taker_buy_volume": 285.7, "taker_buy_quote": 19.05619}, {"ts": 1770736200000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736260000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736320000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 12408.2, "quote_volume": 827.62694, "trades": 20, "taker_buy_volume": 9852.2, "taker_buy_quote": 657.14174}, {"ts": 1770736380000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 1340.8, "quote_volume": 89.19548, "trades": 14, "taker_buy_volume": 532.1, "taker_buy_quote": 35.39693}, {"ts": 1770736440000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 201.8, "quote_volume": 13.4197, "trades": 2, "taker_buy_volume": 201.8, "taker_buy_quote": 13.4197}, {"ts": 1770736500000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 29813.5, "quote_volume": 1979.99904, "trades": 31, "taker_buy_volume": 6830.7, "taker_buy_quote": 453.87998}, {"ts": 1770736560000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3622.9, "quote_volume": 240.92285, "trades": 8, "taker_buy_volume": 3421.8, "taker_buy_quote": 227.5497}, {"ts": 1770736620000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 810.1, "quote_volume": 53.85152, "trades": 8, "taker_buy_volume": 200.7, "taker_buy_quote": 13.34655}, {"ts": 1770736680000, "open": 0.0663, "high": 0.0666, "low": 0.0663, "close": 0.0666, "volume": 8142.8, "quote_volume": 540.78794, "trades": 19, "taker_buy_volume": 5122.9, "taker_buy_quote": 340.48971}, {"ts": 1770736740000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 6729.3, "quote_volume": 448.15603, "trades": 14, "taker_buy_volume": 5892.7, "taker_buy_quote": 392.45382}, {"ts": 1770736800000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 368.0, "quote_volume": 24.5088, "trades": 3, "taker_buy_volume": 245.1, "taker_buy_quote": 16.32366}, {"ts": 1770736860000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 2198.7, "quote_volume": 146.45811, "trades": 7, "taker_buy_volume": 1952.7, "taker_buy_quote": 130.06213}, {"ts": 1770736920000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 3017.3, "quote_volume": 201.10846, "trades": 9, "taker_buy_volume": 1562.8, "taker_buy_quote": 104.23876}, {"ts": 1770736980000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 9553.3, "quote_volume": 637.20511, "trades": 8, "taker_buy_volume": 5724.1, "taker_buy_quote": 381.79747}, {"ts": 1770737040000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 726.2, "quote_volume": 48.36492, "trades": 6, "taker_buy_volume": 116.7, "taker_buy_quote": 7.77222}, {"ts": 1770737100000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737160000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 11888.7, "quote_volume": 793.53692, "trades": 16, "taker_buy_volume": 11766.5, "taker_buy_quote": 785.37396}, {"ts": 1770737220000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 10627.0, "quote_volume": 709.41427, "trades": 14, "taker_buy_volume": 4225.0, "taker_buy_quote": 282.21782}, {"ts": 1770737280000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 121.5, "quote_volume": 8.10405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737340000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737400000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 361.9, "quote_volume": 24.163, "trades": 3, "taker_buy_volume": 241.9, "taker_buy_quote": 16.147}, {"ts": 1770737460000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 241.9, "quote_volume": 16.18311, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737520000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 18667.1, "quote_volume": 1246.96228, "trades": 9, "taker_buy_volume": 238.6, "taker_buy_quote": 15.93848}, {"ts": 1770737580000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 795.5, "quote_volume": 53.1394, "trades": 5, "taker_buy_volume": 325.1, "taker_buy_quote": 21.71668}, {"ts": 1770737640000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 80.6, "quote_volume": 5.38408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737700000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3617.6, "quote_volume": 241.29392, "trades": 7, "taker_buy_volume": 3416.7, "taker_buy_quote": 227.89389}, {"ts": 1770737760000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 1527.7, "quote_volume": 102.07029, "trades": 5, "taker_buy_volume": 1527.7, "taker_buy_quote": 102.07029}, {"ts": 1770737820000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 965.8, "quote_volume": 64.62025, "trades": 10, "taker_buy_volume": 160.7, "taker_buy_quote": 10.75887}, {"ts": 1770737880000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 5086.4, "quote_volume": 339.79954, "trades": 7, "taker_buy_volume": 4886.5, "taker_buy_quote": 326.42623}, {"ts": 1770737940000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738000000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 284.8, "quote_volume": 19.05312, "trades": 3, "taker_buy_volume": 80.3, "taker_buy_quote": 5.37207}, {"ts": 1770738060000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 124.0, "quote_volume": 8.2956, "trades": 1, "taker_buy_volume": 124.0, "taker_buy_quote": 8.2956}, {"ts": 1770738120000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 4102.0, "quote_volume": 274.07395, "trades": 12, "taker_buy_volume": 404.8, "taker_buy_quote": 27.06071}, {"ts": 1770738180000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 5185.1, "quote_volume": 346.36468, "trades": 18, "taker_buy_volume": 203.5, "taker_buy_quote": 13.5938}, {"ts": 1770738240000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738300000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 4032.7, "quote_volume": 268.59822, "trades": 8, "taker_buy_volume": 3623.7, "taker_buy_quote": 241.33842}, {"ts": 1770738360000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 613.3, "quote_volume": 40.84578, "trades": 5, "taker_buy_volume": 124.0, "taker_buy_quote": 8.2584}, {"ts": 1770738420000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738480000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3216.3, "quote_volume": 214.52721, "trades": 3, "taker_buy_volume": 3216.3, "taker_buy_quote": 214.52721}, {"ts": 1770738540000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 12663.6, "quote_volume": 844.66212, "trades": 12, "taker_buy_volume": 10953.6, "taker_buy_quote": 730.60512}, {"ts": 1770738600000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1401.3, "quote_volume": 93.32658, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738660000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2704.7, "quote_volume": 180.13302, "trades": 6, "taker_buy_volume": 1183.1, "taker_buy_quote": 78.79446}, {"ts": 1770738720000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738780000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1430.4, "quote_volume": 95.26464, "trades": 3, "taker_buy_volume": 1430.4, "taker_buy_quote": 95.26464}, {"ts": 1770738840000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 121.8, "quote_volume": 8.11188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738900000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 22382.2, "quote_volume": 1490.65452, "trades": 12, "taker_buy_volume": 245.0, "taker_buy_quote": 16.317}, {"ts": 1770738960000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 16651.6, "quote_volume": 1107.3314, "trades": 16, "taker_buy_volume": 9706.8, "taker_buy_quote": 645.5022}, {"ts": 1770739020000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1157.0, "quote_volume": 76.9405, "trades": 2, "taker_buy_volume": 1157.0, "taker_buy_quote": 76.9405}, {"ts": 1770739080000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 244.2, "quote_volume": 16.26372, "trades": 2, "taker_buy_volume": 124.2, "taker_buy_quote": 8.27172}, {"ts": 1770739140000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739200000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 2278.7, "quote_volume": 151.73717, "trades": 4, "taker_buy_volume": 2156.0, "taker_buy_quote": 143.57762}, {"ts": 1770739260000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 367.5, "quote_volume": 24.43875, "trades": 3, "taker_buy_volume": 119.1, "taker_buy_quote": 7.92015}, {"ts": 1770739320000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 453.5, "quote_volume": 30.18076, "trades": 3, "taker_buy_volume": 351.6, "taker_buy_quote": 23.40441}, {"ts": 1770739380000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 202.8, "quote_volume": 13.4862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739440000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3219.5, "quote_volume": 213.7748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739500000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 556.1, "quote_volume": 36.92504, "trades": 5, "taker_buy_volume": 352.8, "taker_buy_quote": 23.42592}, {"ts": 1770739560000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 19001.4, "quote_volume": 1259.79282, "trades": 14, "taker_buy_volume": 5480.5, "taker_buy_quote": 363.35715}, {"ts": 1770739620000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739680000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 449.0, "quote_volume": 29.7687, "trades": 4, "taker_buy_volume": 449.0, "taker_buy_quote": 29.7687}, {"ts": 1770739740000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 633.8, "quote_volume": 42.02094, "trades": 3, "taker_buy_volume": 633.8, "taker_buy_quote": 42.02094}, {"ts": 1770739800000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3814.2, "quote_volume": 252.88146, "trades": 5, "taker_buy_volume": 3814.2, "taker_buy_quote": 252.88146}, {"ts": 1770739860000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 119.4, "quote_volume": 7.92816, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 7.92816}, {"ts": 1770739920000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 5243.6, "quote_volume": 348.6994, "trades": 5, "taker_buy_volume": 5243.6, "taker_buy_quote": 348.6994}, {"ts": 1770739980000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 200.3, "quote_volume": 13.33998, "trades": 2, "taker_buy_volume": 200.3, "taker_buy_quote": 13.33998}, {"ts": 1770740040000, "open": 0.0667, "high": 0.067, "low": 0.0667, "close": 0.0668, "volume": 38919.8, "quote_volume": 2606.73264, "trades": 49, "taker_buy_volume": 29696.7, "taker_buy_quote": 1989.22571}, {"ts": 1770740100000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 6975.7, "quote_volume": 466.71449, "trades": 35, "taker_buy_volume": 2909.1, "taker_buy_quote": 194.63923}, {"ts": 1770740160000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 4218.9, "quote_volume": 282.24441, "trades": 11, "taker_buy_volume": 200.3, "taker_buy_quote": 13.40007}, {"ts": 1770740220000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 407.3, "quote_volume": 27.20764, "trades": 4, "taker_buy_volume": 202.6, "taker_buy_quote": 13.53368}, {"ts": 1770740280000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 80.6, "quote_volume": 5.38408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740340000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 752.9, "quote_volume": 50.29372, "trades": 4, "taker_buy_volume": 672.3, "taker_buy_quote": 44.90964}, {"ts": 1770740400000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 5271.1, "quote_volume": 351.51307, "trades": 14, "taker_buy_volume": 202.1, "taker_buy_quote": 13.45986}, {"ts": 1770740460000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 9152.1, "quote_volume": 609.52986, "trades": 10, "taker_buy_volume": 201.2, "taker_buy_quote": 13.39992}, {"ts": 1770740520000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 5809.1, "quote_volume": 386.31739, "trades": 9, "taker_buy_volume": 364.8, "taker_buy_quote": 24.2592}, {"ts": 1770740580000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 243.5, "quote_volume": 16.19275, "trades": 2, "taker_buy_volume": 123.2, "taker_buy_quote": 8.1928}, {"ts": 1770740640000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 121.7, "quote_volume": 8.10522, "trades": 1, "taker_buy_volume": 121.7, "taker_buy_quote": 8.10522}, {"ts": 1770740700000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740760000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 241.0, "quote_volume": 16.0868, "trades": 2, "taker_buy_volume": 241.0, "taker_buy_quote": 16.0868}, {"ts": 1770740820000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 246.4, "quote_volume": 16.48416, "trades": 2, "taker_buy_volume": 124.0, "taker_buy_quote": 8.2956}, {"ts": 1770740880000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 247.0, "quote_volume": 16.4996, "trades": 2, "taker_buy_volume": 122.8, "taker_buy_quote": 8.20304}, {"ts": 1770740940000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 363.1, "quote_volume": 24.25508, "trades": 4, "taker_buy_volume": 363.1, "taker_buy_quote": 24.25508}, {"ts": 1770741000000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 2296.2, "quote_volume": 153.1909, "trades": 6, "taker_buy_volume": 1833.3, "taker_buy_quote": 122.28111}, {"ts": 1770741060000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 118.9, "quote_volume": 7.93063, "trades": 1, "taker_buy_volume": 118.9, "taker_buy_quote": 7.93063}, {"ts": 1770741120000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 196.0, "quote_volume": 13.08068, "trades": 2, "taker_buy_volume": 196.0, "taker_buy_quote": 13.08068}, {"ts": 1770741180000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 122.6, "quote_volume": 8.17742, "trades": 1, "taker_buy_volume": 122.6, "taker_buy_quote": 8.17742}, {"ts": 1770741240000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 240.2, "quote_volume": 15.99732, "trades": 2, "taker_buy_volume": 120.8, "taker_buy_quote": 8.04528}, {"ts": 1770741300000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 9357.2, "quote_volume": 624.12524, "trades": 7, "taker_buy_volume": 248.4, "taker_buy_quote": 16.56828}, {"ts": 1770741360000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3218.5, "quote_volume": 214.67395, "trades": 3, "taker_buy_volume": 3218.5, "taker_buy_quote": 214.67395}, {"ts": 1770741420000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741480000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 405.9, "quote_volume": 27.13431, "trades": 4, "taker_buy_volume": 405.9, "taker_buy_quote": 27.13431}, {"ts": 1770741540000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 4295.8, "quote_volume": 287.38902, "trades": 11, "taker_buy_volume": 2030.3, "taker_buy_quote": 135.82707}, {"ts": 1770741600000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 406.5, "quote_volume": 27.19485, "trades": 4, "taker_buy_volume": 203.2, "taker_buy_quote": 13.59408}, {"ts": 1770741660000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 817.5, "quote_volume": 54.69075, "trades": 9, "taker_buy_volume": 407.9, "taker_buy_quote": 27.28851}, {"ts": 1770741720000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 201.5, "quote_volume": 13.48035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741780000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 201.7, "quote_volume": 13.47356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741840000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 408.1, "quote_volume": 27.22027, "trades": 4, "taker_buy_volume": 203.8, "taker_buy_quote": 13.59346}, {"ts": 1770741900000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 888.6, "quote_volume": 59.35848, "trades": 9, "taker_buy_volume": 400.8, "taker_buy_quote": 26.77344}, {"ts": 1770741960000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742020000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 204.1, "quote_volume": 13.61347, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742080000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742140000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 13491.8, "quote_volume": 899.85057, "trades": 20, "taker_buy_volume": 2842.2, "taker_buy_quote": 189.55464}, {"ts": 1770742200000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 124.8, "quote_volume": 8.32416, "trades": 1, "taker_buy_volume": 124.8, "taker_buy_quote": 8.32416}, {"ts": 1770742260000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742320000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1360.1, "quote_volume": 90.71867, "trades": 4, "taker_buy_volume": 1279.4, "taker_buy_quote": 85.33598}, {"ts": 1770742380000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 285.5, "quote_volume": 19.04285, "trades": 3, "taker_buy_volume": 204.8, "taker_buy_quote": 13.66016}, {"ts": 1770742440000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 80.7, "quote_volume": 5.38269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742500000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742560000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1481.9, "quote_volume": 98.84273, "trades": 4, "taker_buy_volume": 1481.9, "taker_buy_quote": 98.84273}, {"ts": 1770742620000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742680000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742740000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 11993.7, "quote_volume": 801.88165, "trades": 8, "taker_buy_volume": 7146.6, "taker_buy_quote": 478.09537}, {"ts": 1770742800000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 254.6, "quote_volume": 16.98182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742860000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 121.7, "quote_volume": 8.10522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742920000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742980000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 10571.0, "quote_volume": 702.28685, "trades": 12, "taker_buy_volume": 469.0, "taker_buy_quote": 31.17606}, {"ts": 1770743040000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 242.7, "quote_volume": 16.12761, "trades": 2, "taker_buy_volume": 242.7, "taker_buy_quote": 16.12761}, {"ts": 1770743100000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 122.7, "quote_volume": 8.15955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743160000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 10889.3, "quote_volume": 724.13845, "trades": 5, "taker_buy_volume": 6044.2, "taker_buy_quote": 401.9393}, {"ts": 1770743220000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1829.1, "quote_volume": 121.63515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743280000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 4587.6, "quote_volume": 305.50982, "trades": 8, "taker_buy_volume": 485.4, "taker_buy_quote": 32.3033}, {"ts": 1770743340000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743400000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 245.8, "quote_volume": 16.37028, "trades": 2, "taker_buy_volume": 121.4, "taker_buy_quote": 8.08524}, {"ts": 1770743460000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2033.0, "quote_volume": 135.1945, "trades": 4, "taker_buy_volume": 121.3, "taker_buy_quote": 8.06645}, {"ts": 1770743520000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 604.5, "quote_volume": 40.19925, "trades": 6, "taker_buy_volume": 403.3, "taker_buy_quote": 26.81945}, {"ts": 1770743580000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 4064.9, "quote_volume": 270.31585, "trades": 11, "taker_buy_volume": 201.2, "taker_buy_quote": 13.3798}, {"ts": 1770743640000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 300.7, "quote_volume": 19.99655, "trades": 1, "taker_buy_volume": 300.7, "taker_buy_quote": 19.99655}, {"ts": 1770743700000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3621.5, "quote_volume": 240.82975, "trades": 7, "taker_buy_volume": 3418.7, "taker_buy_quote": 227.34355}, {"ts": 1770743760000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1559.9, "quote_volume": 103.73335, "trades": 5, "taker_buy_volume": 203.0, "taker_buy_quote": 13.4995}, {"ts": 1770743820000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 3476.5, "quote_volume": 231.20781, "trades": 8, "taker_buy_volume": 405.5, "taker_buy_quote": 26.98631}, {"ts": 1770743880000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 570.1, "quote_volume": 38.02567, "trades": 6, "taker_buy_volume": 408.7, "taker_buy_quote": 27.26029}, {"ts": 1770743940000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3376.3, "quote_volume": 225.19921, "trades": 9, "taker_buy_volume": 200.7, "taker_buy_quote": 13.38669}, {"ts": 1770744000000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744060000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 400.2, "quote_volume": 26.71333, "trades": 4, "taker_buy_volume": 400.2, "taker_buy_quote": 26.71333}, {"ts": 1770744120000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3494.7, "quote_volume": 233.44596, "trades": 8, "taker_buy_volume": 199.5, "taker_buy_quote": 13.3266}, {"ts": 1770744180000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 200.0, "quote_volume": 13.36, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 13.36}, {"ts": 1770744240000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744300000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744360000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 80.4, "quote_volume": 5.37876, "trades": 1, "taker_buy_volume": 80.4, "taker_buy_quote": 5.37876}, {"ts": 1770744420000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 8184.1, "quote_volume": 547.97303, "trades": 15, "taker_buy_volume": 2975.9, "taker_buy_quote": 199.35314}, {"ts": 1770744480000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 200.8, "quote_volume": 13.43352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744540000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744600000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3257.7, "quote_volume": 217.61436, "trades": 3, "taker_buy_volume": 123.7, "taker_buy_quote": 8.26316}, {"ts": 1770744660000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1954.9, "quote_volume": 130.58732, "trades": 3, "taker_buy_volume": 1954.9, "taker_buy_quote": 130.58732}, {"ts": 1770744720000, "open": 0.0668, "high": 0.0672, "low": 0.0668, "close": 0.0671, "volume": 42827.6, "quote_volume": 2876.28383, "trades": 30, "taker_buy_volume": 42340.0, "taker_buy_quote": 2843.54126}, {"ts": 1770744780000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 6695.5, "quote_volume": 448.27269, "trades": 18, "taker_buy_volume": 123.9, "taker_buy_quote": 8.28891}, {"ts": 1770744840000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744900000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 120.8, "quote_volume": 8.08152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744960000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 122.1, "quote_volume": 8.16849, "trades": 1, "taker_buy_volume": 122.1, "taker_buy_quote": 8.16849}, {"ts": 1770745020000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 367.1, "quote_volume": 24.55899, "trades": 3, "taker_buy_volume": 121.5, "taker_buy_quote": 8.12835}, {"ts": 1770745080000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 244.1, "quote_volume": 16.33029, "trades": 2, "taker_buy_volume": 244.1, "taker_buy_quote": 16.33029}, {"ts": 1770745140000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3779.3, "quote_volume": 253.2131, "trades": 11, "taker_buy_volume": 3294.3, "taker_buy_quote": 220.7181}, {"ts": 1770745200000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 454.9, "quote_volume": 30.43281, "trades": 5, "taker_buy_volume": 243.2, "taker_buy_quote": 16.27008}, {"ts": 1770745260000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 3254.4, "quote_volume": 218.05684, "trades": 3, "taker_buy_volume": 3134.0, "taker_buy_quote": 209.978}, {"ts": 1770745320000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1913.9, "quote_volume": 128.42269, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745380000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745440000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745500000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745560000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 9608.2, "quote_volume": 644.71022, "trades": 6, "taker_buy_volume": 9405.3, "taker_buy_quote": 631.09563}, {"ts": 1770745620000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745680000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745740000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745800000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 204.8, "quote_volume": 13.74208, "trades": 2, "taker_buy_volume": 204.8, "taker_buy_quote": 13.74208}, {"ts": 1770745860000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 331.7, "quote_volume": 22.25707, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745920000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745980000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 360.8, "quote_volume": 24.20968, "trades": 1, "taker_buy_volume": 360.8, "taker_buy_quote": 24.20968}, {"ts": 1770746040000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 200.2, "quote_volume": 13.4134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746100000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746160000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746220000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746280000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746340000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 22547.9, "quote_volume": 1510.79528, "trades": 22, "taker_buy_volume": 20638.8, "taker_buy_quote": 1382.82}, {"ts": 1770746400000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 7722.5, "quote_volume": 517.80466, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746460000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746520000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 582.4, "quote_volume": 39.0208, "trades": 4, "taker_buy_volume": 199.1, "taker_buy_quote": 13.3397}, {"ts": 1770746580000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746640000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746700000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 15165.0, "quote_volume": 1014.5385, "trades": 21, "taker_buy_volume": 780.6, "taker_buy_quote": 52.22214}, {"ts": 1770746760000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 3984.5, "quote_volume": 266.4861, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746820000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746880000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 204.3, "quote_volume": 13.66767, "trades": 2, "taker_buy_volume": 204.3, "taker_buy_quote": 13.66767}, {"ts": 1770746940000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747000000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 205.3, "quote_volume": 13.73457, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747060000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747120000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747180000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747240000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747300000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747360000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747420000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747480000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 8885.5, "quote_volume": 594.45212, "trades": 7, "taker_buy_volume": 8885.5, "taker_buy_quote": 594.45212}, {"ts": 1770747540000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 123.1, "quote_volume": 8.2477, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747600000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 3198.1, "quote_volume": 213.64529, "trades": 6, "taker_buy_volume": 2956.4, "taker_buy_quote": 197.48752}, {"ts": 1770747660000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 30280.6, "quote_volume": 2017.86888, "trades": 24, "taker_buy_volume": 5210.2, "taker_buy_quote": 347.50795}, {"ts": 1770747720000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 6389.6, "quote_volume": 424.9084, "trades": 5, "taker_buy_volume": 6269.8, "taker_buy_quote": 416.9417}, {"ts": 1770747780000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747840000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3139.0, "quote_volume": 208.7435, "trades": 2, "taker_buy_volume": 3139.0, "taker_buy_quote": 208.7435}, {"ts": 1770747900000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 402.4, "quote_volume": 26.73939, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747960000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 5521.1, "quote_volume": 366.04893, "trades": 7, "taker_buy_volume": 151.1, "taker_buy_quote": 10.01793}, {"ts": 1770748020000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748080000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 795.5, "quote_volume": 52.69456, "trades": 7, "taker_buy_volume": 162.3, "taker_buy_quote": 10.7686}, {"ts": 1770748140000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 4836.8, "quote_volume": 321.16352, "trades": 4, "taker_buy_volume": 119.6, "taker_buy_quote": 7.94144}, {"ts": 1770748200000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748260000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 7482.2, "quote_volume": 497.05333, "trades": 8, "taker_buy_volume": 7281.5, "taker_buy_quote": 483.72685}, {"ts": 1770748320000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 16159.4, "quote_volume": 1071.36822, "trades": 16, "taker_buy_volume": 5165.2, "taker_buy_quote": 342.45276}, {"ts": 1770748380000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 16333.7, "quote_volume": 1081.29094, "trades": 5, "taker_buy_volume": 119.9, "taker_buy_quote": 7.93738}, {"ts": 1770748440000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 10892.8, "quote_volume": 719.67231, "trades": 14, "taker_buy_volume": 3315.0, "taker_buy_quote": 218.79987}, {"ts": 1770748500000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 3283.9, "quote_volume": 217.07392, "trades": 4, "taker_buy_volume": 3283.9, "taker_buy_quote": 217.07392}, {"ts": 1770748560000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748620000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 1588.5, "quote_volume": 105.16682, "trades": 7, "taker_buy_volume": 1045.5, "taker_buy_quote": 69.22022}, {"ts": 1770748680000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 134.8, "quote_volume": 8.93724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748740000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1339.4, "quote_volume": 88.93616, "trades": 6, "taker_buy_volume": 1137.0, "taker_buy_quote": 75.4968}, {"ts": 1770748800000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 81.0, "quote_volume": 5.3784, "trades": 1, "taker_buy_volume": 81.0, "taker_buy_quote": 5.3784}, {"ts": 1770748860000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748920000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3977.0, "quote_volume": 264.0728, "trades": 7, "taker_buy_volume": 760.0, "taker_buy_quote": 50.464}, {"ts": 1770748980000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 30481.1, "quote_volume": 2023.76574, "trades": 26, "taker_buy_volume": 16635.6, "taker_buy_quote": 1104.93787}, {"ts": 1770749040000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749100000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 12635.2, "quote_volume": 840.51614, "trades": 14, "taker_buy_volume": 7933.7, "taker_buy_quote": 527.86639}, {"ts": 1770749160000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 2761.7, "quote_volume": 183.04487, "trades": 5, "taker_buy_volume": 1834.8, "taker_buy_quote": 121.64724}, {"ts": 1770749220000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 7182.4, "quote_volume": 475.16113, "trades": 6, "taker_buy_volume": 3023.0, "taker_buy_quote": 199.82117}, {"ts": 1770749280000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 3778.9, "quote_volume": 250.16364, "trades": 3, "taker_buy_volume": 3778.9, "taker_buy_quote": 250.16364}, {"ts": 1770749340000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 7206.0, "quote_volume": 478.17364, "trades": 13, "taker_buy_volume": 5624.8, "taker_buy_quote": 373.31572}, {"ts": 1770749400000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 3125.8, "quote_volume": 207.70361, "trades": 6, "taker_buy_volume": 1504.9, "taker_buy_quote": 100.07585}, {"ts": 1770749460000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 650.4, "quote_volume": 43.18656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749520000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 18038.1, "quote_volume": 1200.6138, "trades": 18, "taker_buy_volume": 13885.0, "taker_buy_quote": 924.33375}, {"ts": 1770749580000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 9315.0, "quote_volume": 620.379, "trades": 9, "taker_buy_volume": 8153.1, "taker_buy_quote": 542.99646}, {"ts": 1770749640000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749700000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749760000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 20346.1, "quote_volume": 1358.63078, "trades": 4, "taker_buy_volume": 19778.8, "taker_buy_quote": 1320.73514}, {"ts": 1770749820000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 123.4, "quote_volume": 8.25546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749880000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 204.8, "quote_volume": 13.70112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749940000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750000000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 4408.2, "quote_volume": 294.90858, "trades": 6, "taker_buy_volume": 4408.2, "taker_buy_quote": 294.90858}, {"ts": 1770750060000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 80.4, "quote_volume": 5.37876, "trades": 1, "taker_buy_volume": 80.4, "taker_buy_quote": 5.37876}, {"ts": 1770750120000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 203.9, "quote_volume": 13.64091, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750180000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3071.4, "quote_volume": 205.47666, "trades": 4, "taker_buy_volume": 3071.4, "taker_buy_quote": 205.47666}, {"ts": 1770750240000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 5617.9, "quote_volume": 376.29501, "trades": 9, "taker_buy_volume": 5415.4, "taker_buy_quote": 362.74776}, {"ts": 1770750300000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 80.3, "quote_volume": 5.37207, "trades": 1, "taker_buy_volume": 80.3, "taker_buy_quote": 5.37207}, {"ts": 1770750360000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750420000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 4187.5, "quote_volume": 280.14375, "trades": 10, "taker_buy_volume": 160.6, "taker_buy_quote": 10.74414}, {"ts": 1770750480000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750540000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750600000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 3602.0, "quote_volume": 241.32597, "trades": 4, "taker_buy_volume": 3602.0, "taker_buy_quote": 241.32597}, {"ts": 1770750660000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 4155.3, "quote_volume": 277.59455, "trades": 8, "taker_buy_volume": 883.4, "taker_buy_quote": 59.01112}, {"ts": 1770750720000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3175.3, "quote_volume": 212.11004, "trades": 4, "taker_buy_volume": 3175.3, "taker_buy_quote": 212.11004}, {"ts": 1770750780000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750840000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750900000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750960000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751020000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 402.9, "quote_volume": 26.88146, "trades": 4, "taker_buy_volume": 119.3, "taker_buy_quote": 7.95731}, {"ts": 1770751080000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 1139.3, "quote_volume": 76.08501, "trades": 4, "taker_buy_volume": 282.9, "taker_buy_quote": 18.87749}, {"ts": 1770751140000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 17005.5, "quote_volume": 1135.9674, "trades": 9, "taker_buy_volume": 124.9, "taker_buy_quote": 8.34332}, {"ts": 1770751200000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751260000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751320000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3977.1, "quote_volume": 265.27257, "trades": 7, "taker_buy_volume": 124.0, "taker_buy_quote": 8.2708}, {"ts": 1770751380000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751440000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1911.2, "quote_volume": 127.47704, "trades": 3, "taker_buy_volume": 1911.2, "taker_buy_quote": 127.47704}, {"ts": 1770751500000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 16697.0, "quote_volume": 1115.05281, "trades": 10, "taker_buy_volume": 16697.0, "taker_buy_quote": 1115.05281}, {"ts": 1770751560000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 5339.8, "quote_volume": 356.16466, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751620000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751680000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751740000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 4456.1, "quote_volume": 297.66748, "trades": 14, "taker_buy_volume": 3925.4, "taker_buy_quote": 262.21672}, {"ts": 1770751800000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751860000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 4845.1, "quote_volume": 324.6217, "trades": 4, "taker_buy_volume": 1710.0, "taker_buy_quote": 114.57}, {"ts": 1770751920000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 6124.1, "quote_volume": 410.3147, "trades": 9, "taker_buy_volume": 1710.0, "taker_buy_quote": 114.57}, {"ts": 1770751980000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 865.2, "quote_volume": 58.04291, "trades": 2, "taker_buy_volume": 865.2, "taker_buy_quote": 58.04291}, {"ts": 1770752040000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 118.9, "quote_volume": 7.9663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752100000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 15272.6, "quote_volume": 1024.7792, "trades": 9, "taker_buy_volume": 13562.6, "taker_buy_quote": 910.0382}, {"ts": 1770752160000, "open": 0.0671, "high": 0.0674, "low": 0.0671, "close": 0.0674, "volume": 20861.1, "quote_volume": 1402.99955, "trades": 20, "taker_buy_volume": 10573.5, "taker_buy_quote": 711.70073}, {"ts": 1770752220000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 124.6, "quote_volume": 8.39804, "trades": 1, "taker_buy_volume": 124.6, "taker_buy_quote": 8.39804}, {"ts": 1770752280000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3352.5, "quote_volume": 225.9585, "trades": 10, "taker_buy_volume": 1954.3, "taker_buy_quote": 131.71982}, {"ts": 1770752340000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752400000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752460000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752520000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752580000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752640000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 437.0, "quote_volume": 29.46417, "trades": 3, "taker_buy_volume": 103.7, "taker_buy_quote": 6.99975}, {"ts": 1770752700000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 15307.4, "quote_volume": 1031.71876, "trades": 7, "taker_buy_volume": 15103.2, "taker_buy_quote": 1017.95568}, {"ts": 1770752760000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 199.6, "quote_volume": 13.45304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752820000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752880000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752940000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 845.7, "quote_volume": 56.91561, "trades": 3, "taker_buy_volume": 642.2, "taker_buy_quote": 43.22006}, {"ts": 1770753000000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753060000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753120000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753180000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753240000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 12667.6, "quote_volume": 851.26272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753300000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 12445.7, "quote_volume": 835.10647, "trades": 12, "taker_buy_volume": 1485.3, "taker_buy_quote": 99.66363}, {"ts": 1770753360000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753420000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 5107.5, "quote_volume": 343.224, "trades": 8, "taker_buy_volume": 5107.5, "taker_buy_quote": 343.224}, {"ts": 1770753480000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753540000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753600000, "open": 0.0672, "high": 0.0672, "low": 0.0669, "close": 0.067, "volume": 42237.3, "quote_volume": 2831.77083, "trades": 46, "taker_buy_volume": 3770.8, "taker_buy_quote": 252.58961}, {"ts": 1770753660000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753720000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753780000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1912.6, "quote_volume": 127.95294, "trades": 3, "taker_buy_volume": 1832.5, "taker_buy_quote": 122.59425}, {"ts": 1770753840000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753900000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 120.1, "quote_volume": 8.0467, "trades": 1, "taker_buy_volume": 120.1, "taker_buy_quote": 8.0467}, {"ts": 1770753960000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754020000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 120.2, "quote_volume": 8.0534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754080000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754140000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 13571.8, "quote_volume": 906.80673, "trades": 13, "taker_buy_volume": 2730.4, "taker_buy_quote": 182.11768}, {"ts": 1770754200000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3747.0, "quote_volume": 249.9249, "trades": 6, "taker_buy_volume": 2103.7, "taker_buy_quote": 140.31679}, {"ts": 1770754260000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 835.1, "quote_volume": 55.70117, "trades": 2, "taker_buy_volume": 835.1, "taker_buy_quote": 55.70117}, {"ts": 1770754320000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754380000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 13893.3, "quote_volume": 925.29378, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754440000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1913.6, "quote_volume": 127.44576, "trades": 3, "taker_buy_volume": 1913.6, "taker_buy_quote": 127.44576}, {"ts": 1770754500000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754560000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754620000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 5278.2, "quote_volume": 352.05594, "trades": 6, "taker_buy_volume": 4373.7, "taker_buy_quote": 291.72579}, {"ts": 1770754680000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 202.3, "quote_volume": 13.49341, "trades": 1, "taker_buy_volume": 202.3, "taker_buy_quote": 13.49341}, {"ts": 1770754740000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 33603.1, "quote_volume": 2241.32677, "trades": 21, "taker_buy_volume": 1361.7, "taker_buy_quote": 90.82539}, {"ts": 1770754800000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754860000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754920000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 200.6, "quote_volume": 13.38002, "trades": 2, "taker_buy_volume": 200.6, "taker_buy_quote": 13.38002}, {"ts": 1770754980000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 23683.5, "quote_volume": 1579.68945, "trades": 12, "taker_buy_volume": 122.4, "taker_buy_quote": 8.16408}, {"ts": 1770755040000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 271.3, "quote_volume": 18.06858, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755100000, "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0667, "volume": 31129.9, "quote_volume": 2072.94581, "trades": 16, "taker_buy_volume": 455.9, "taker_buy_quote": 30.40046}, {"ts": 1770755160000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755220000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755280000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 3375.2, "quote_volume": 225.14468, "trades": 4, "taker_buy_volume": 3375.2, "taker_buy_quote": 225.14468}, {"ts": 1770755340000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1819.8, "quote_volume": 121.38066, "trades": 6, "taker_buy_volume": 663.7, "taker_buy_quote": 44.26879}, {"ts": 1770755400000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 1753.0, "quote_volume": 116.97577, "trades": 5, "taker_buy_volume": 1753.0, "taker_buy_quote": 116.97577}, {"ts": 1770755460000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 16208.9, "quote_volume": 1083.64446, "trades": 20, "taker_buy_volume": 14863.7, "taker_buy_quote": 993.6627}, {"ts": 1770755520000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 470.0, "quote_volume": 31.443, "trades": 2, "taker_buy_volume": 470.0, "taker_buy_quote": 31.443}, {"ts": 1770755580000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 428.4, "quote_volume": 28.65996, "trades": 4, "taker_buy_volume": 428.4, "taker_buy_quote": 28.65996}, {"ts": 1770755640000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 2695.2, "quote_volume": 180.0607, "trades": 10, "taker_buy_volume": 657.4, "taker_buy_quote": 43.93566}, {"ts": 1770755700000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 407.1, "quote_volume": 27.19428, "trades": 2, "taker_buy_volume": 407.1, "taker_buy_quote": 27.19428}, {"ts": 1770755760000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 791.9, "quote_volume": 52.93808, "trades": 5, "taker_buy_volume": 791.9, "taker_buy_quote": 52.93808}, {"ts": 1770755820000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 632.4, "quote_volume": 42.35082, "trades": 5, "taker_buy_volume": 632.4, "taker_buy_quote": 42.35082}, {"ts": 1770755880000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 544.1, "quote_volume": 36.40029, "trades": 6, "taker_buy_volume": 344.7, "taker_buy_quote": 23.06043}, {"ts": 1770755940000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 3562.0, "quote_volume": 238.31257, "trades": 6, "taker_buy_volume": 3438.8, "taker_buy_quote": 230.07049}, {"ts": 1770756000000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2420.6, "quote_volume": 162.1802, "trades": 5, "taker_buy_volume": 588.4, "taker_buy_quote": 39.4228}, {"ts": 1770756060000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 276.1, "quote_volume": 18.4987, "trades": 3, "taker_buy_volume": 276.1, "taker_buy_quote": 18.4987}, {"ts": 1770756120000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 362.9, "quote_volume": 24.3143, "trades": 2, "taker_buy_volume": 362.9, "taker_buy_quote": 24.3143}, {"ts": 1770756180000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 369.1, "quote_volume": 24.7297, "trades": 2, "taker_buy_volume": 369.1, "taker_buy_quote": 24.7297}, {"ts": 1770756240000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 5210.6, "quote_volume": 349.12996, "trades": 8, "taker_buy_volume": 3379.4, "taker_buy_quote": 226.43956}, {"ts": 1770756300000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 356.5, "quote_volume": 23.92115, "trades": 2, "taker_buy_volume": 356.5, "taker_buy_quote": 23.92115}, {"ts": 1770756360000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 476.1, "quote_volume": 31.90916, "trades": 5, "taker_buy_volume": 354.1, "taker_buy_quote": 23.73516}, {"ts": 1770756420000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 311.9, "quote_volume": 20.92849, "trades": 3, "taker_buy_volume": 311.9, "taker_buy_quote": 20.92849}, {"ts": 1770756480000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 409.7, "quote_volume": 27.51986, "trades": 3, "taker_buy_volume": 409.7, "taker_buy_quote": 27.51986}, {"ts": 1770756540000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 383.0, "quote_volume": 25.6993, "trades": 3, "taker_buy_volume": 258.4, "taker_buy_quote": 17.33864}, {"ts": 1770756600000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 8569.8, "quote_volume": 574.17738, "trades": 10, "taker_buy_volume": 464.2, "taker_buy_quote": 31.10218}, {"ts": 1770756660000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 302.0, "quote_volume": 20.234, "trades": 2, "taker_buy_volume": 302.0, "taker_buy_quote": 20.234}, {"ts": 1770756720000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 232.6, "quote_volume": 15.5842, "trades": 2, "taker_buy_volume": 232.6, "taker_buy_quote": 15.5842}, {"ts": 1770756780000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 425.0, "quote_volume": 28.48634, "trades": 5, "taker_buy_volume": 425.0, "taker_buy_quote": 28.48634}, {"ts": 1770756840000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 2197.3, "quote_volume": 147.24609, "trades": 6, "taker_buy_volume": 269.9, "taker_buy_quote": 18.11029}, {"ts": 1770756900000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 192.3, "quote_volume": 12.90333, "trades": 2, "taker_buy_volume": 192.3, "taker_buy_quote": 12.90333}, {"ts": 1770756960000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 418.2, "quote_volume": 28.04213, "trades": 4, "taker_buy_volume": 227.3, "taker_buy_quote": 15.25183}, {"ts": 1770757020000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 253.7, "quote_volume": 17.02327, "trades": 2, "taker_buy_volume": 253.7, "taker_buy_quote": 17.02327}, {"ts": 1770757080000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 214.4, "quote_volume": 14.38624, "trades": 2, "taker_buy_volume": 214.4, "taker_buy_quote": 14.38624}, {"ts": 1770757140000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 15543.4, "quote_volume": 1041.42865, "trades": 11, "taker_buy_volume": 411.5, "taker_buy_quote": 27.59135}, {"ts": 1770757200000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 669.4, "quote_volume": 44.87612, "trades": 7, "taker_buy_volume": 464.9, "taker_buy_quote": 31.17462}, {"ts": 1770757260000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 1234.0, "quote_volume": 82.82437, "trades": 12, "taker_buy_volume": 833.0, "taker_buy_quote": 55.91727}, {"ts": 1770757320000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 632.3, "quote_volume": 42.53354, "trades": 5, "taker_buy_volume": 632.3, "taker_buy_quote": 42.53354}, {"ts": 1770757380000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 257.2, "quote_volume": 17.30956, "trades": 2, "taker_buy_volume": 257.2, "taker_buy_quote": 17.30956}, {"ts": 1770757440000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 5898.5, "quote_volume": 396.39565, "trades": 4, "taker_buy_volume": 289.6, "taker_buy_quote": 19.47757}, {"ts": 1770757500000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 4908.8, "quote_volume": 329.88781, "trades": 7, "taker_buy_volume": 4908.8, "taker_buy_quote": 329.88781}, {"ts": 1770757560000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 2040.4, "quote_volume": 137.1272, "trades": 5, "taker_buy_volume": 250.3, "taker_buy_quote": 16.83248}, {"ts": 1770757620000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 290.5, "quote_volume": 19.5216, "trades": 2, "taker_buy_volume": 290.5, "taker_buy_quote": 19.5216}, {"ts": 1770757680000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 3358.9, "quote_volume": 225.73248, "trades": 8, "taker_buy_volume": 3278.8, "taker_buy_quote": 220.34976}, {"ts": 1770757740000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 804.2, "quote_volume": 53.98169, "trades": 9, "taker_buy_volume": 603.3, "taker_buy_quote": 40.5013}, {"ts": 1770757800000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 232.3, "quote_volume": 15.61056, "trades": 2, "taker_buy_volume": 232.3, "taker_buy_quote": 15.61056}, {"ts": 1770757860000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2046.9, "quote_volume": 137.34699, "trades": 8, "taker_buy_volume": 215.9, "taker_buy_quote": 14.48689}, {"ts": 1770757920000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 244.5, "quote_volume": 16.40595, "trades": 2, "taker_buy_volume": 244.5, "taker_buy_quote": 16.40595}, {"ts": 1770757980000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 232.7, "quote_volume": 15.61417, "trades": 2, "taker_buy_volume": 232.7, "taker_buy_quote": 15.61417}, {"ts": 1770758040000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 223.7, "quote_volume": 15.01027, "trades": 2, "taker_buy_volume": 223.7, "taker_buy_quote": 15.01027}, {"ts": 1770758100000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 244.2, "quote_volume": 16.38582, "trades": 3, "taker_buy_volume": 244.2, "taker_buy_quote": 16.38582}, {"ts": 1770758160000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 207.3, "quote_volume": 13.90983, "trades": 4, "taker_buy_volume": 207.3, "taker_buy_quote": 13.90983}, {"ts": 1770758220000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 249.9, "quote_volume": 16.76829, "trades": 4, "taker_buy_volume": 249.9, "taker_buy_quote": 16.76829}, {"ts": 1770758280000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 217.2, "quote_volume": 14.57412, "trades": 2, "taker_buy_volume": 217.2, "taker_buy_quote": 14.57412}, {"ts": 1770758340000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 1881.8, "quote_volume": 126.29204, "trades": 5, "taker_buy_volume": 1881.8, "taker_buy_quote": 126.29204}, {"ts": 1770758400000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3508.0, "quote_volume": 235.7376, "trades": 8, "taker_buy_volume": 440.0, "taker_buy_quote": 29.568}, {"ts": 1770758460000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 314.3, "quote_volume": 21.12096, "trades": 3, "taker_buy_volume": 314.3, "taker_buy_quote": 21.12096}, {"ts": 1770758520000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 216.0, "quote_volume": 14.5152, "trades": 2, "taker_buy_volume": 216.0, "taker_buy_quote": 14.5152}, {"ts": 1770758580000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 6744.1, "quote_volume": 452.52911, "trades": 7, "taker_buy_volume": 296.3, "taker_buy_quote": 19.88173}, {"ts": 1770758640000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 10508.9, "quote_volume": 705.18471, "trades": 15, "taker_buy_volume": 578.3, "taker_buy_quote": 38.84145}, {"ts": 1770758700000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 4473.3, "quote_volume": 300.19924, "trades": 5, "taker_buy_volume": 408.1, "taker_buy_quote": 27.42432}, {"ts": 1770758760000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2160.0, "quote_volume": 144.936, "trades": 4, "taker_buy_volume": 326.9, "taker_buy_quote": 21.93499}, {"ts": 1770758820000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 340.4, "quote_volume": 22.84084, "trades": 2, "taker_buy_volume": 340.4, "taker_buy_quote": 22.84084}, {"ts": 1770758880000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2009.8, "quote_volume": 134.85758, "trades": 5, "taker_buy_volume": 2009.8, "taker_buy_quote": 134.85758}, {"ts": 1770758940000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 2231.9, "quote_volume": 149.54816, "trades": 8, "taker_buy_volume": 532.1, "taker_buy_quote": 35.66156}, {"ts": 1770759000000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 7053.8, "quote_volume": 471.92653, "trades": 9, "taker_buy_volume": 3410.2, "taker_buy_quote": 228.16969}, {"ts": 1770759060000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 8147.3, "quote_volume": 544.31129, "trades": 16, "taker_buy_volume": 739.9, "taker_buy_quote": 49.47074}, {"ts": 1770759120000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 379.9, "quote_volume": 25.41531, "trades": 2, "taker_buy_volume": 379.9, "taker_buy_quote": 25.41531}, {"ts": 1770759180000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 610.5, "quote_volume": 40.7814, "trades": 6, "taker_buy_volume": 610.5, "taker_buy_quote": 40.7814}, {"ts": 1770759240000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 7812.8, "quote_volume": 521.92189, "trades": 5, "taker_buy_volume": 7812.8, "taker_buy_quote": 521.92189}, {"ts": 1770759300000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 2035.2, "quote_volume": 136.1722, "trades": 9, "taker_buy_volume": 1828.9, "taker_buy_quote": 122.37073}, {"ts": 1770759360000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 27063.2, "quote_volume": 1809.12154, "trades": 14, "taker_buy_volume": 2585.1, "taker_buy_quote": 172.89657}, {"ts": 1770759420000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 480.8, "quote_volume": 32.11744, "trades": 2, "taker_buy_volume": 480.8, "taker_buy_quote": 32.11744}, {"ts": 1770759480000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 10924.5, "quote_volume": 729.03247, "trades": 10, "taker_buy_volume": 3683.2, "taker_buy_quote": 246.03776}, {"ts": 1770759540000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 3194.6, "quote_volume": 213.17542, "trades": 5, "taker_buy_volume": 956.0, "taker_buy_quote": 63.8608}, {"ts": 1770759600000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 723.0, "quote_volume": 48.2241, "trades": 6, "taker_buy_volume": 517.5, "taker_buy_quote": 34.51725}, {"ts": 1770759660000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 28919.2, "quote_volume": 1928.94341, "trades": 23, "taker_buy_volume": 18080.1, "taker_buy_quote": 1205.97544}, {"ts": 1770759720000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 584.2, "quote_volume": 39.02456, "trades": 4, "taker_buy_volume": 584.2, "taker_buy_quote": 39.02456}, {"ts": 1770759780000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 12075.1, "quote_volume": 806.61668, "trades": 10, "taker_buy_volume": 11951.4, "taker_buy_quote": 798.35352}, {"ts": 1770759840000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 8398.4, "quote_volume": 561.02982, "trades": 9, "taker_buy_volume": 484.8, "taker_buy_quote": 32.40134}, {"ts": 1770759900000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 3775.8, "quote_volume": 252.24552, "trades": 8, "taker_buy_volume": 2019.0, "taker_buy_quote": 134.89128}, {"ts": 1770759960000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 413.0, "quote_volume": 27.6297, "trades": 2, "taker_buy_volume": 413.0, "taker_buy_quote": 27.6297}, {"ts": 1770760020000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 229.7, "quote_volume": 15.36693, "trades": 2, "taker_buy_volume": 229.7, "taker_buy_quote": 15.36693}, {"ts": 1770760080000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 747.7, "quote_volume": 50.04509, "trades": 8, "taker_buy_volume": 463.8, "taker_buy_quote": 31.05218}, {"ts": 1770760140000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 5819.4, "quote_volume": 389.31786, "trades": 10, "taker_buy_volume": 576.5, "taker_buy_quote": 38.56785}, {"ts": 1770760200000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 3671.1, "quote_volume": 245.64206, "trades": 5, "taker_buy_volume": 3671.1, "taker_buy_quote": 245.64206}, {"ts": 1770760260000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 3680.0, "quote_volume": 246.60661, "trades": 9, "taker_buy_volume": 3680.0, "taker_buy_quote": 246.60661}, {"ts": 1770760320000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 728.6, "quote_volume": 48.8162, "trades": 7, "taker_buy_volume": 401.7, "taker_buy_quote": 26.9139}, {"ts": 1770760380000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 310.9, "quote_volume": 20.86139, "trades": 2, "taker_buy_volume": 310.9, "taker_buy_quote": 20.86139}, {"ts": 1770760440000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 311.6, "quote_volume": 20.90836, "trades": 2, "taker_buy_volume": 311.6, "taker_buy_quote": 20.90836}, {"ts": 1770760500000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 548.3, "quote_volume": 36.80862, "trades": 4, "taker_buy_volume": 548.3, "taker_buy_quote": 36.80862}, {"ts": 1770760560000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 9909.5, "quote_volume": 665.67753, "trades": 32, "taker_buy_volume": 7835.6, "taker_buy_quote": 526.51884}, {"ts": 1770760620000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 349.6, "quote_volume": 23.45816, "trades": 2, "taker_buy_volume": 349.6, "taker_buy_quote": 23.45816}, {"ts": 1770760680000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 316.5, "quote_volume": 21.23715, "trades": 2, "taker_buy_volume": 316.5, "taker_buy_quote": 21.23715}, {"ts": 1770760740000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 315.7, "quote_volume": 21.18347, "trades": 2, "taker_buy_volume": 315.7, "taker_buy_quote": 21.18347}, {"ts": 1770760800000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 8598.5, "quote_volume": 576.95935, "trades": 25, "taker_buy_volume": 8353.6, "taker_buy_quote": 560.52656}, {"ts": 1770760860000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 432.2, "quote_volume": 29.00062, "trades": 2, "taker_buy_volume": 432.2, "taker_buy_quote": 29.00062}, {"ts": 1770760920000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 313.8, "quote_volume": 21.05598, "trades": 3, "taker_buy_volume": 313.8, "taker_buy_quote": 21.05598}, {"ts": 1770760980000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 2160.8, "quote_volume": 144.79891, "trades": 6, "taker_buy_volume": 253.1, "taker_buy_quote": 16.98301}, {"ts": 1770761040000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 420.3, "quote_volume": 28.20213, "trades": 3, "taker_buy_volume": 420.3, "taker_buy_quote": 28.20213}, {"ts": 1770761100000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 578.0, "quote_volume": 38.7838, "trades": 5, "taker_buy_volume": 455.0, "taker_buy_quote": 30.5305}, {"ts": 1770761160000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 295.0, "quote_volume": 19.7945, "trades": 2, "taker_buy_volume": 295.0, "taker_buy_quote": 19.7945}, {"ts": 1770761220000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 515.5, "quote_volume": 34.55306, "trades": 4, "taker_buy_volume": 313.7, "taker_buy_quote": 21.03246}, {"ts": 1770761280000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 4965.6, "quote_volume": 332.18563, "trades": 15, "taker_buy_volume": 4511.8, "taker_buy_quote": 301.83942}, {"ts": 1770761340000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 263.6, "quote_volume": 17.63484, "trades": 2, "taker_buy_volume": 263.6, "taker_buy_quote": 17.63484}, {"ts": 1770761400000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 236.2, "quote_volume": 15.80178, "trades": 3, "taker_buy_volume": 236.2, "taker_buy_quote": 15.80178}, {"ts": 1770761460000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 243.1, "quote_volume": 16.26339, "trades": 3, "taker_buy_volume": 243.1, "taker_buy_quote": 16.26339}, {"ts": 1770761520000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 253.0, "quote_volume": 16.9257, "trades": 2, "taker_buy_volume": 253.0, "taker_buy_quote": 16.9257}, {"ts": 1770761580000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 2008.9, "quote_volume": 134.64781, "trades": 10, "taker_buy_volume": 673.0, "taker_buy_quote": 45.12225}, {"ts": 1770761640000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 240.2, "quote_volume": 16.11742, "trades": 2, "taker_buy_volume": 240.2, "taker_buy_quote": 16.11742}, {"ts": 1770761700000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 240.2, "quote_volume": 16.11742, "trades": 2, "taker_buy_volume": 240.2, "taker_buy_quote": 16.11742}, {"ts": 1770761760000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 235.7, "quote_volume": 15.81547, "trades": 3, "taker_buy_volume": 235.7, "taker_buy_quote": 15.81547}, {"ts": 1770761820000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 230.7, "quote_volume": 15.47997, "trades": 3, "taker_buy_volume": 230.7, "taker_buy_quote": 15.47997}, {"ts": 1770761880000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 255.4, "quote_volume": 17.13734, "trades": 2, "taker_buy_volume": 255.4, "taker_buy_quote": 17.13734}, {"ts": 1770761940000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 235.6, "quote_volume": 15.80876, "trades": 4, "taker_buy_volume": 235.6, "taker_buy_quote": 15.80876}, {"ts": 1770762000000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 15804.7, "quote_volume": 1061.02978, "trades": 15, "taker_buy_volume": 14677.8, "taker_buy_quote": 985.41479}, {"ts": 1770762060000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 367.5, "quote_volume": 24.696, "trades": 2, "taker_buy_volume": 367.5, "taker_buy_quote": 24.696}, {"ts": 1770762120000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 246.6, "quote_volume": 16.57152, "trades": 2, "taker_buy_volume": 246.6, "taker_buy_quote": 16.57152}, {"ts": 1770762180000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 249.7, "quote_volume": 16.77984, "trades": 2, "taker_buy_volume": 249.7, "taker_buy_quote": 16.77984}, {"ts": 1770762240000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 250.2, "quote_volume": 16.81344, "trades": 2, "taker_buy_volume": 250.2, "taker_buy_quote": 16.81344}, {"ts": 1770762300000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 466.4, "quote_volume": 31.32362, "trades": 4, "taker_buy_volume": 281.8, "taker_buy_quote": 18.93696}, {"ts": 1770762360000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 114.9, "quote_volume": 7.72128, "trades": 2, "taker_buy_volume": 114.9, "taker_buy_quote": 7.72128}, {"ts": 1770762420000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 214.8, "quote_volume": 14.43456, "trades": 3, "taker_buy_volume": 214.8, "taker_buy_quote": 14.43456}, {"ts": 1770762480000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 240.9, "quote_volume": 16.18848, "trades": 2, "taker_buy_volume": 240.9, "taker_buy_quote": 16.18848}, {"ts": 1770762540000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 110.6, "quote_volume": 7.43232, "trades": 1, "taker_buy_volume": 110.6, "taker_buy_quote": 7.43232}, {"ts": 1770762600000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 227.7, "quote_volume": 15.30144, "trades": 2, "taker_buy_volume": 227.7, "taker_buy_quote": 15.30144}, {"ts": 1770762660000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 122.0, "quote_volume": 8.1984, "trades": 2, "taker_buy_volume": 122.0, "taker_buy_quote": 8.1984}, {"ts": 1770762720000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 101.7, "quote_volume": 6.83424, "trades": 2, "taker_buy_volume": 101.7, "taker_buy_quote": 6.83424}, {"ts": 1770762780000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 235.8, "quote_volume": 15.84576, "trades": 2, "taker_buy_volume": 235.8, "taker_buy_quote": 15.84576}, {"ts": 1770762840000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 121.8, "quote_volume": 8.18496, "trades": 1, "taker_buy_volume": 121.8, "taker_buy_quote": 8.18496}, {"ts": 1770762900000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 6679.4, "quote_volume": 448.70746, "trades": 21, "taker_buy_volume": 5077.8, "taker_buy_quote": 341.21607}, {"ts": 1770762960000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 3749.4, "quote_volume": 251.61447, "trades": 11, "taker_buy_volume": 375.3, "taker_buy_quote": 25.21236}, {"ts": 1770763020000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 255.1, "quote_volume": 17.14272, "trades": 2, "taker_buy_volume": 255.1, "taker_buy_quote": 17.14272}, {"ts": 1770763080000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 364.0, "quote_volume": 24.46078, "trades": 3, "taker_buy_volume": 242.8, "taker_buy_quote": 16.32826}, {"ts": 1770763140000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 3863.7, "quote_volume": 260.02701, "trades": 8, "taker_buy_volume": 3496.8, "taker_buy_quote": 235.33464}, {"ts": 1770763200000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 6555.6, "quote_volume": 441.20742, "trades": 7, "taker_buy_volume": 3541.3, "taker_buy_quote": 238.34503}, {"ts": 1770763260000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 293.3, "quote_volume": 19.76842, "trades": 2, "taker_buy_volume": 293.3, "taker_buy_quote": 19.76842}, {"ts": 1770763320000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 130.7, "quote_volume": 8.80918, "trades": 2, "taker_buy_volume": 130.7, "taker_buy_quote": 8.80918}, {"ts": 1770763380000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 11904.2, "quote_volume": 801.32309, "trades": 9, "taker_buy_volume": 1704.3, "taker_buy_quote": 114.86982}, {"ts": 1770763440000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 3413.0, "quote_volume": 229.66913, "trades": 6, "taker_buy_volume": 276.8, "taker_buy_quote": 18.61506}, {"ts": 1770763500000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 584.6, "quote_volume": 39.28512, "trades": 7, "taker_buy_volume": 584.6, "taker_buy_quote": 39.28512}, {"ts": 1770763560000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 228.4, "quote_volume": 15.34848, "trades": 3, "taker_buy_volume": 228.4, "taker_buy_quote": 15.34848}, {"ts": 1770763620000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 247.5, "quote_volume": 16.632, "trades": 2, "taker_buy_volume": 247.5, "taker_buy_quote": 16.632}, {"ts": 1770763680000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 530.6, "quote_volume": 35.60326, "trades": 5, "taker_buy_volume": 199.8, "taker_buy_quote": 13.40658}, {"ts": 1770763740000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 211.3, "quote_volume": 14.17823, "trades": 2, "taker_buy_volume": 211.3, "taker_buy_quote": 14.17823}, {"ts": 1770763800000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 3936.6, "quote_volume": 263.77692, "trades": 6, "taker_buy_volume": 247.2, "taker_buy_quote": 16.58712}, {"ts": 1770763860000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 220.2, "quote_volume": 14.77542, "trades": 4, "taker_buy_volume": 220.2, "taker_buy_quote": 14.77542}, {"ts": 1770763920000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 113.6, "quote_volume": 7.62256, "trades": 1, "taker_buy_volume": 113.6, "taker_buy_quote": 7.62256}, {"ts": 1770763980000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 220.0, "quote_volume": 14.762, "trades": 4, "taker_buy_volume": 220.0, "taker_buy_quote": 14.762}, {"ts": 1770764040000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 219.6, "quote_volume": 14.73516, "trades": 2, "taker_buy_volume": 219.6, "taker_buy_quote": 14.73516}, {"ts": 1770764100000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 254.9, "quote_volume": 17.10379, "trades": 4, "taker_buy_volume": 254.9, "taker_buy_quote": 17.10379}, {"ts": 1770764160000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 112.5, "quote_volume": 7.54875, "trades": 1, "taker_buy_volume": 112.5, "taker_buy_quote": 7.54875}, {"ts": 1770764220000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 252.1, "quote_volume": 16.91591, "trades": 5, "taker_buy_volume": 252.1, "taker_buy_quote": 16.91591}, {"ts": 1770764280000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 99.5, "quote_volume": 6.67645, "trades": 2, "taker_buy_volume": 99.5, "taker_buy_quote": 6.67645}, {"ts": 1770764340000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 3546.9, "quote_volume": 237.66368, "trades": 6, "taker_buy_volume": 213.8, "taker_buy_quote": 14.34598}, {"ts": 1770764400000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 303.0, "quote_volume": 20.301, "trades": 5, "taker_buy_volume": 222.8, "taker_buy_quote": 14.9276}, {"ts": 1770764460000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 17850.1, "quote_volume": 1194.15967, "trades": 22, "taker_buy_volume": 9731.2, "taker_buy_quote": 651.01728}, {"ts": 1770764520000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 1875.4, "quote_volume": 125.64802, "trades": 9, "taker_buy_volume": 552.1, "taker_buy_quote": 36.98692}, {"ts": 1770764580000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 279.4, "quote_volume": 18.74774, "trades": 3, "taker_buy_volume": 279.4, "taker_buy_quote": 18.74774}, {"ts": 1770764640000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 278.0, "quote_volume": 18.6538, "trades": 2, "taker_buy_volume": 278.0, "taker_buy_quote": 18.6538}, {"ts": 1770764700000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 520.1, "quote_volume": 34.8467, "trades": 7, "taker_buy_volume": 240.0, "taker_buy_quote": 16.08}, {"ts": 1770764760000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 228.3, "quote_volume": 15.2961, "trades": 4, "taker_buy_volume": 228.3, "taker_buy_quote": 15.2961}, {"ts": 1770764820000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 211.3, "quote_volume": 14.1571, "trades": 4, "taker_buy_volume": 211.3, "taker_buy_quote": 14.1571}, {"ts": 1770764880000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 212.5, "quote_volume": 14.2375, "trades": 2, "taker_buy_volume": 212.5, "taker_buy_quote": 14.2375}, {"ts": 1770764940000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 11274.6, "quote_volume": 754.27074, "trades": 17, "taker_buy_volume": 11150.8, "taker_buy_quote": 745.98852}, {"ts": 1770765000000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3420.1, "quote_volume": 228.80469, "trades": 6, "taker_buy_volume": 3420.1, "taker_buy_quote": 228.80469}, {"ts": 1770765060000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765120000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 398.6, "quote_volume": 26.7062, "trades": 1, "taker_buy_volume": 398.6, "taker_buy_quote": 26.7062}, {"ts": 1770765180000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 150.0, "quote_volume": 10.05, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 10.05}, {"ts": 1770765240000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765300000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1537.5, "quote_volume": 102.85875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765360000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 396.4, "quote_volume": 26.47952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765420000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 24564.6, "quote_volume": 1638.58866, "trades": 7, "taker_buy_volume": 18952.7, "taker_buy_quote": 1264.14509}, {"ts": 1770765480000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765540000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 394.9, "quote_volume": 26.37932, "trades": 3, "taker_buy_volume": 124.8, "taker_buy_quote": 8.33664}, {"ts": 1770765600000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1190.2, "quote_volume": 79.50536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765660000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 4962.5, "quote_volume": 331.12865, "trades": 6, "taker_buy_volume": 529.0, "taker_buy_quote": 35.2843}, {"ts": 1770765720000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 4322.2, "quote_volume": 288.1723, "trades": 6, "taker_buy_volume": 3137.8, "taker_buy_quote": 209.29126}, {"ts": 1770765780000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765840000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765900000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765960000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766020000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766080000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 11130.7, "quote_volume": 742.42765, "trades": 9, "taker_buy_volume": 11130.7, "taker_buy_quote": 742.42765}, {"ts": 1770766140000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766200000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766260000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1320.8, "quote_volume": 88.22944, "trades": 4, "taker_buy_volume": 201.9, "taker_buy_quote": 13.48692}, {"ts": 1770766320000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 199.9, "quote_volume": 13.37331, "trades": 2, "taker_buy_volume": 199.9, "taker_buy_quote": 13.37331}, {"ts": 1770766380000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766440000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 205.1, "quote_volume": 13.72119, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766500000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 201.2, "quote_volume": 13.46028, "trades": 2, "taker_buy_volume": 201.2, "taker_buy_quote": 13.46028}, {"ts": 1770766560000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766620000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766680000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 5558.9, "quote_volume": 372.4463, "trades": 9, "taker_buy_volume": 572.9, "taker_buy_quote": 38.3843}, {"ts": 1770766740000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 199.4, "quote_volume": 13.33986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766800000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766860000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766920000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766980000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767040000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767100000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1378.6, "quote_volume": 92.22834, "trades": 3, "taker_buy_volume": 1378.6, "taker_buy_quote": 92.22834}, {"ts": 1770767160000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767220000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767280000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767340000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767400000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767460000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 204.8, "quote_volume": 13.70112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767520000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767580000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767640000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 149.8, "quote_volume": 10.00664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767700000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767760000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767820000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767880000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 5645.1, "quote_volume": 377.61668, "trades": 18, "taker_buy_volume": 4061.5, "taker_buy_quote": 271.6939}, {"ts": 1770767940000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768000000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 9754.5, "quote_volume": 651.6006, "trades": 7, "taker_buy_volume": 1452.3, "taker_buy_quote": 97.01364}, {"ts": 1770768060000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768120000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768180000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 842.8, "quote_volume": 56.21476, "trades": 6, "taker_buy_volume": 119.4, "taker_buy_quote": 7.96398}, {"ts": 1770768240000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 4872.0, "quote_volume": 324.4752, "trades": 3, "taker_buy_volume": 660.7, "taker_buy_quote": 44.00262}, {"ts": 1770768300000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 4165.6, "quote_volume": 277.42896, "trades": 3, "taker_buy_volume": 4165.6, "taker_buy_quote": 277.42896}, {"ts": 1770768360000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768420000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 262.6, "quote_volume": 17.48916, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768480000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 336.1, "quote_volume": 22.41787, "trades": 2, "taker_buy_volume": 336.1, "taker_buy_quote": 22.41787}, {"ts": 1770768540000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768600000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3256.8, "quote_volume": 217.22856, "trades": 3, "taker_buy_volume": 3256.8, "taker_buy_quote": 217.22856}, {"ts": 1770768660000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768720000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 12778.3, "quote_volume": 852.30051, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768780000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 5065.6, "quote_volume": 336.4477, "trades": 9, "taker_buy_volume": 3921.3, "taker_buy_quote": 260.45403}, {"ts": 1770768840000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1940.2, "quote_volume": 128.82928, "trades": 2, "taker_buy_volume": 1940.2, "taker_buy_quote": 128.82928}, {"ts": 1770768900000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768960000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769020000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 5601.3, "quote_volume": 372.48645, "trades": 6, "taker_buy_volume": 5285.7, "taker_buy_quote": 351.49905}, {"ts": 1770769080000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3270.6, "quote_volume": 217.82196, "trades": 6, "taker_buy_volume": 1890.8, "taker_buy_quote": 125.92728}, {"ts": 1770769140000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 202.2, "quote_volume": 13.46652, "trades": 2, "taker_buy_volume": 202.2, "taker_buy_quote": 13.46652}, {"ts": 1770769200000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 201.6, "quote_volume": 13.44672, "trades": 2, "taker_buy_volume": 201.6, "taker_buy_quote": 13.44672}, {"ts": 1770769260000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 10166.4, "quote_volume": 678.29272, "trades": 9, "taker_buy_volume": 1819.7, "taker_buy_quote": 121.55596}, {"ts": 1770769320000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 25065.9, "quote_volume": 1677.08545, "trades": 27, "taker_buy_volume": 17292.5, "taker_buy_quote": 1157.04504}, {"ts": 1770769380000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769440000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 201.2, "quote_volume": 13.46028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769500000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 900.0, "quote_volume": 60.21, "trades": 1, "taker_buy_volume": 900.0, "taker_buy_quote": 60.21}, {"ts": 1770769560000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 491.4, "quote_volume": 32.82552, "trades": 5, "taker_buy_volume": 369.9, "taker_buy_quote": 24.70932}, {"ts": 1770769620000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769680000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 152.9, "quote_volume": 10.21372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769740000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769800000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 80.4, "quote_volume": 5.37072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769860000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 202.8, "quote_volume": 13.54704, "trades": 2, "taker_buy_volume": 202.8, "taker_buy_quote": 13.54704}, {"ts": 1770769920000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769980000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770040000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770100000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1338.5, "quote_volume": 89.4118, "trades": 6, "taker_buy_volume": 1257.9, "taker_buy_quote": 84.02772}, {"ts": 1770770160000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770220000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 427.7, "quote_volume": 28.52759, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770280000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 9164.7, "quote_volume": 611.28549, "trades": 8, "taker_buy_volume": 2283.1, "taker_buy_quote": 152.28277}, {"ts": 1770770340000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 1120.3, "quote_volume": 74.81574, "trades": 5, "taker_buy_volume": 1120.3, "taker_buy_quote": 74.81574}, {"ts": 1770770400000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 200.1, "quote_volume": 13.36668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770460000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 3339.6, "quote_volume": 223.07283, "trades": 4, "taker_buy_volume": 200.8, "taker_buy_quote": 13.41344}, {"ts": 1770770520000, "open": 0.0666, "high": 0.0666, "low": 0.0663, "close": 0.0666, "volume": 42094.9, "quote_volume": 2796.63941, "trades": 56, "taker_buy_volume": 8088.7, "taker_buy_quote": 537.57932}, {"ts": 1770770580000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1806.3, "quote_volume": 120.29958, "trades": 4, "taker_buy_volume": 1806.3, "taker_buy_quote": 120.29958}, {"ts": 1770770640000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 6396.4, "quote_volume": 426.00024, "trades": 5, "taker_buy_volume": 3137.4, "taker_buy_quote": 208.95084}, {"ts": 1770770700000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 9189.1, "quote_volume": 612.91297, "trades": 12, "taker_buy_volume": 1297.2, "taker_buy_quote": 86.52324}, {"ts": 1770770760000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770820000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 6003.3, "quote_volume": 400.42011, "trades": 5, "taker_buy_volume": 6003.3, "taker_buy_quote": 400.42011}, {"ts": 1770770880000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770940000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 4314.6, "quote_volume": 287.78382, "trades": 3, "taker_buy_volume": 4314.6, "taker_buy_quote": 287.78382}, {"ts": 1770771000000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 11590.2, "quote_volume": 773.06634, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771060000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771120000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 34801.7, "quote_volume": 2317.79322, "trades": 18, "taker_buy_volume": 14402.9, "taker_buy_quote": 959.23314}, {"ts": 1770771180000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1300.0, "quote_volume": 86.58, "trades": 2, "taker_buy_volume": 1300.0, "taker_buy_quote": 86.58}, {"ts": 1770771240000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1806.7, "quote_volume": 120.50689, "trades": 2, "taker_buy_volume": 1806.7, "taker_buy_quote": 120.50689}, {"ts": 1770771300000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771360000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 11435.7, "quote_volume": 762.8438, "trades": 13, "taker_buy_volume": 7332.2, "taker_buy_quote": 489.14035}, {"ts": 1770771420000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771480000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771540000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771600000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1502.7, "quote_volume": 100.07982, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771660000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1379.0, "quote_volume": 91.8414, "trades": 3, "taker_buy_volume": 1379.0, "taker_buy_quote": 91.8414}, {"ts": 1770771720000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 9808.6, "quote_volume": 654.25432, "trades": 13, "taker_buy_volume": 2454.1, "taker_buy_quote": 163.70917}, {"ts": 1770771780000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 5397.4, "quote_volume": 360.00658, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771840000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 6458.0, "quote_volume": 430.7864, "trades": 6, "taker_buy_volume": 6458.0, "taker_buy_quote": 430.7864}, {"ts": 1770771900000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 5531.6, "quote_volume": 368.80433, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771960000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 229.8, "quote_volume": 15.2817, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772020000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 1583.6, "quote_volume": 105.4879, "trades": 5, "taker_buy_volume": 1583.6, "taker_buy_quote": 105.4879}, {"ts": 1770772080000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1258.7, "quote_volume": 83.95529, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772140000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772200000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1083.7, "quote_volume": 72.17442, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772260000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772320000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772380000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 202.9, "quote_volume": 13.51314, "trades": 2, "taker_buy_volume": 202.9, "taker_buy_quote": 13.51314}, {"ts": 1770772440000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772500000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 421.9, "quote_volume": 28.14073, "trades": 3, "taker_buy_volume": 421.9, "taker_buy_quote": 28.14073}, {"ts": 1770772560000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772620000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 16027.4, "quote_volume": 1069.02758, "trades": 12, "taker_buy_volume": 4314.2, "taker_buy_quote": 287.75714}, {"ts": 1770772680000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772740000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1501.5, "quote_volume": 100.3002, "trades": 7, "taker_buy_volume": 1381.6, "taker_buy_quote": 92.29088}, {"ts": 1770772800000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 4726.7, "quote_volume": 315.74356, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772860000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 5188.5, "quote_volume": 346.07295, "trades": 7, "taker_buy_volume": 4906.3, "taker_buy_quote": 327.25021}, {"ts": 1770772920000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772980000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773040000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1535.7, "quote_volume": 102.27762, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773100000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2905.2, "quote_volume": 193.48632, "trades": 5, "taker_buy_volume": 2905.2, "taker_buy_quote": 193.48632}, {"ts": 1770773160000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 325.1, "quote_volume": 21.68417, "trades": 2, "taker_buy_volume": 325.1, "taker_buy_quote": 21.68417}, {"ts": 1770773220000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2602.3, "quote_volume": 173.31318, "trades": 4, "taker_buy_volume": 1300.1, "taker_buy_quote": 86.58666}, {"ts": 1770773280000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3136.3, "quote_volume": 208.87758, "trades": 2, "taker_buy_volume": 3136.3, "taker_buy_quote": 208.87758}, {"ts": 1770773340000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773400000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773460000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773520000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 4777.2, "quote_volume": 318.65894, "trades": 4, "taker_buy_volume": 4777.2, "taker_buy_quote": 318.65894}, {"ts": 1770773580000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773640000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 7958.9, "quote_volume": 531.65452, "trades": 10, "taker_buy_volume": 366.6, "taker_buy_quote": 24.48888}, {"ts": 1770773700000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773760000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773820000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773880000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 103.1, "quote_volume": 6.88708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773940000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1931.6, "quote_volume": 129.03088, "trades": 3, "taker_buy_volume": 1931.6, "taker_buy_quote": 129.03088}, {"ts": 1770774000000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 13355.6, "quote_volume": 893.82609, "trades": 8, "taker_buy_volume": 12714.7, "taker_buy_quote": 850.88579}, {"ts": 1770774060000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 20144.9, "quote_volume": 1355.31478, "trades": 24, "taker_buy_volume": 13717.8, "taker_buy_quote": 922.77897}, {"ts": 1770774120000, "open": 0.0674, "high": 0.0677, "low": 0.0674, "close": 0.0677, "volume": 6476.3, "quote_volume": 437.16283, "trades": 14, "taker_buy_volume": 6476.3, "taker_buy_quote": 437.16283}, {"ts": 1770774180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 13484.8, "quote_volume": 911.57248, "trades": 14, "taker_buy_volume": 11446.2, "taker_buy_quote": 773.76312}, {"ts": 1770774240000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 18184.1, "quote_volume": 1231.80697, "trades": 30, "taker_buy_volume": 10641.9, "taker_buy_quote": 720.93658}, {"ts": 1770774300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 5910.0, "quote_volume": 400.698, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774360000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 124.7, "quote_volume": 8.44219, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774420000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 22319.7, "quote_volume": 1514.04613, "trades": 7, "taker_buy_volume": 22319.7, "taker_buy_quote": 1514.04613}, {"ts": 1770774480000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 16144.2, "quote_volume": 1097.10217, "trades": 23, "taker_buy_volume": 1541.6, "taker_buy_quote": 104.81683}, {"ts": 1770774540000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 21072.4, "quote_volume": 1428.57893, "trades": 18, "taker_buy_volume": 12467.4, "taker_buy_quote": 845.28972}, {"ts": 1770774600000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 119.0, "quote_volume": 8.0563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774660000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 42974.1, "quote_volume": 2904.17764, "trades": 29, "taker_buy_volume": 16840.3, "taker_buy_quote": 1138.63895}, {"ts": 1770774720000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774780000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 11573.3, "quote_volume": 785.68596, "trades": 22, "taker_buy_volume": 8784.8, "taker_buy_quote": 596.23385}, {"ts": 1770774840000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 24782.9, "quote_volume": 1689.87003, "trades": 21, "taker_buy_volume": 15243.9, "taker_buy_quote": 1039.89715}, {"ts": 1770774900000, "open": 0.0683, "high": 0.0686, "low": 0.0683, "close": 0.0683, "volume": 49431.0, "quote_volume": 3380.53982, "trades": 71, "taker_buy_volume": 27758.5, "taker_buy_quote": 1899.25939}, {"ts": 1770774960000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 21157.3, "quote_volume": 1443.15036, "trades": 21, "taker_buy_volume": 5918.7, "taker_buy_quote": 403.7357}, {"ts": 1770775020000, "open": 0.0682, "high": 0.0685, "low": 0.0682, "close": 0.0685, "volume": 52344.1, "quote_volume": 3579.12019, "trades": 56, "taker_buy_volume": 37320.0, "taker_buy_quote": 2551.37155}, {"ts": 1770775080000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 13556.1, "quote_volume": 926.33779, "trades": 21, "taker_buy_volume": 773.2, "taker_buy_quote": 52.95217}, {"ts": 1770775140000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 14140.6, "quote_volume": 966.33245, "trades": 23, "taker_buy_volume": 9278.0, "taker_buy_quote": 633.8755}, {"ts": 1770775200000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 451.9, "quote_volume": 30.86477, "trades": 1, "taker_buy_volume": 451.9, "taker_buy_quote": 30.86477}, {"ts": 1770775260000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 16626.0, "quote_volume": 1135.56701, "trades": 43, "taker_buy_volume": 11714.4, "taker_buy_quote": 800.11662}, {"ts": 1770775320000, "open": 0.0684, "high": 0.0687, "low": 0.0684, "close": 0.0686, "volume": 29785.1, "quote_volume": 2041.6908, "trades": 40, "taker_buy_volume": 19395.7, "taker_buy_quote": 1329.00384}, {"ts": 1770775380000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 40138.7, "quote_volume": 2750.96835, "trades": 24, "taker_buy_volume": 11838.8, "taker_buy_quote": 812.1163}, {"ts": 1770775440000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 14229.1, "quote_volume": 973.27044, "trades": 13, "taker_buy_volume": 9278.3, "taker_buy_quote": 634.63572}, {"ts": 1770775500000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1979.1, "quote_volume": 135.37044, "trades": 5, "taker_buy_volume": 1979.1, "taker_buy_quote": 135.37044}, {"ts": 1770775560000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 5722.5, "quote_volume": 390.85899, "trades": 4, "taker_buy_volume": 1420.4, "taker_buy_quote": 97.01332}, {"ts": 1770775620000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 11372.6, "quote_volume": 776.21344, "trades": 12, "taker_buy_volume": 11159.0, "taker_buy_quote": 761.64592}, {"ts": 1770775680000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4315.2, "quote_volume": 294.72816, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775740000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 6733.6, "quote_volume": 460.18653, "trades": 9, "taker_buy_volume": 6733.6, "taker_buy_quote": 460.18653}, {"ts": 1770775800000, "open": 0.0685, "high": 0.0689, "low": 0.0685, "close": 0.0685, "volume": 27733.5, "quote_volume": 1903.54688, "trades": 46, "taker_buy_volume": 12210.1, "taker_buy_quote": 837.7155}, {"ts": 1770775860000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 30073.7, "quote_volume": 2064.98527, "trades": 35, "taker_buy_volume": 8778.8, "taker_buy_quote": 602.85839}, {"ts": 1770775920000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 19531.1, "quote_volume": 1339.83346, "trades": 12, "taker_buy_volume": 17843.6, "taker_buy_quote": 1224.07096}, {"ts": 1770775980000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4688.8, "quote_volume": 321.1828, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776040000, "open": 0.0685, "high": 0.0688, "low": 0.0685, "close": 0.0687, "volume": 18923.4, "quote_volume": 1299.25331, "trades": 23, "taker_buy_volume": 10081.7, "taker_buy_quote": 691.96825}, {"ts": 1770776100000, "open": 0.0687, "high": 0.0693, "low": 0.0687, "close": 0.0692, "volume": 269783.6, "quote_volume": 18619.65506, "trades": 113, "taker_buy_volume": 220358.3, "taker_buy_quote": 15203.74697}, {"ts": 1770776160000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 55150.9, "quote_volume": 3806.91363, "trades": 44, "taker_buy_volume": 24299.4, "taker_buy_quote": 1677.44748}, {"ts": 1770776220000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 32316.8, "quote_volume": 2224.41417, "trades": 25, "taker_buy_volume": 19841.0, "taker_buy_quote": 1365.63814}, {"ts": 1770776280000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 17888.9, "quote_volume": 1234.62575, "trades": 21, "taker_buy_volume": 5275.2, "taker_buy_quote": 364.07696}, {"ts": 1770776340000, "open": 0.0688, "high": 0.0688, "low": 0.0685, "close": 0.0686, "volume": 86712.7, "quote_volume": 5954.13261, "trades": 95, "taker_buy_volume": 34774.4, "taker_buy_quote": 2387.13299}, {"ts": 1770776400000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776460000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 57131.5, "quote_volume": 3913.50775, "trades": 13, "taker_buy_volume": 9018.5, "taker_buy_quote": 617.76725}, {"ts": 1770776520000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 438.6, "quote_volume": 30.10432, "trades": 4, "taker_buy_volume": 438.6, "taker_buy_quote": 30.10432}, {"ts": 1770776580000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 3653.2, "quote_volume": 251.32685, "trades": 6, "taker_buy_volume": 3257.6, "taker_buy_quote": 224.12288}, {"ts": 1770776640000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 13289.2, "quote_volume": 915.1315, "trades": 9, "taker_buy_volume": 499.4, "taker_buy_quote": 34.42165}, {"ts": 1770776700000, "open": 0.0689, "high": 0.0693, "low": 0.0689, "close": 0.0692, "volume": 101820.8, "quote_volume": 7033.41379, "trades": 57, "taker_buy_volume": 76488.5, "taker_buy_quote": 5281.00951}, {"ts": 1770776760000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 18525.8, "quote_volume": 1277.32203, "trades": 19, "taker_buy_volume": 1455.7, "taker_buy_quote": 100.43134}, {"ts": 1770776820000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776880000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 8645.9, "quote_volume": 595.70251, "trades": 11, "taker_buy_volume": 121.9, "taker_buy_quote": 8.39891}, {"ts": 1770776940000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 7361.1, "quote_volume": 507.17979, "trades": 8, "taker_buy_volume": 1299.0, "taker_buy_quote": 89.5011}, {"ts": 1770777000000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 16493.8, "quote_volume": 1134.77344, "trades": 8, "taker_buy_volume": 9771.9, "taker_buy_quote": 672.30672}, {"ts": 1770777060000, "open": 0.0688, "high": 0.0688, "low": 0.0685, "close": 0.0685, "volume": 60528.7, "quote_volume": 4152.76011, "trades": 39, "taker_buy_volume": 14263.8, "taker_buy_quote": 977.0886}, {"ts": 1770777120000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2054.2, "quote_volume": 140.7127, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777180000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 10973.6, "quote_volume": 752.38365, "trades": 9, "taker_buy_volume": 10973.6, "taker_buy_quote": 752.38365}, {"ts": 1770777240000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 24762.3, "quote_volume": 1703.2597, "trades": 20, "taker_buy_volume": 4212.5, "taker_buy_quote": 289.72036}, {"ts": 1770777300000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 451.0, "quote_volume": 30.9386, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777360000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777420000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 23774.9, "quote_volume": 1625.94318, "trades": 30, "taker_buy_volume": 10392.7, "taker_buy_quote": 710.76311}, {"ts": 1770777480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 11840.8, "quote_volume": 811.0948, "trades": 13, "taker_buy_volume": 1501.0, "taker_buy_quote": 102.8185}, {"ts": 1770777540000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 17836.6, "quote_volume": 1224.2702, "trades": 19, "taker_buy_volume": 12000.8, "taker_buy_quote": 823.67411}, {"ts": 1770777600000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 7051.7, "quote_volume": 483.05639, "trades": 5, "taker_buy_volume": 149.4, "taker_buy_quote": 10.24884}, {"ts": 1770777660000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 12929.1, "quote_volume": 883.85594, "trades": 20, "taker_buy_volume": 6251.5, "taker_buy_quote": 427.12034}, {"ts": 1770777720000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3347.1, "quote_volume": 228.94164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777780000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 39538.6, "quote_volume": 2711.05372, "trades": 23, "taker_buy_volume": 12514.5, "taker_buy_quote": 858.18123}, {"ts": 1770777840000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 16513.5, "quote_volume": 1132.81361, "trades": 8, "taker_buy_volume": 14701.1, "taker_buy_quote": 1008.49546}, {"ts": 1770777900000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 21013.2, "quote_volume": 1437.4776, "trades": 22, "taker_buy_volume": 16319.6, "taker_buy_quote": 1116.39857}, {"ts": 1770777960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 241.5, "quote_volume": 16.5186, "trades": 2, "taker_buy_volume": 119.2, "taker_buy_quote": 8.15328}, {"ts": 1770778020000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 9510.4, "quote_volume": 650.43274, "trades": 13, "taker_buy_volume": 1421.6, "taker_buy_quote": 97.23744}, {"ts": 1770778080000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 24829.9, "quote_volume": 1698.79657, "trades": 26, "taker_buy_volume": 5545.1, "taker_buy_quote": 379.71625}, {"ts": 1770778140000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 346.1, "quote_volume": 23.76516, "trades": 2, "taker_buy_volume": 346.1, "taker_buy_quote": 23.76516}, {"ts": 1770778200000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 4562.5, "quote_volume": 313.8876, "trades": 6, "taker_buy_volume": 124.0, "taker_buy_quote": 8.5188}, {"ts": 1770778260000, "open": 0.0687, "high": 0.069, "low": 0.0687, "close": 0.069, "volume": 72605.5, "quote_volume": 4997.96125, "trades": 35, "taker_buy_volume": 71182.0, "taker_buy_quote": 4900.13002}, {"ts": 1770778320000, "open": 0.0689, "high": 0.0691, "low": 0.0688, "close": 0.0688, "volume": 90394.7, "quote_volume": 6228.81296, "trades": 47, "taker_buy_volume": 26321.4, "taker_buy_quote": 1815.6195}, {"ts": 1770778380000, "open": 0.0689, "high": 0.0692, "low": 0.0689, "close": 0.0689, "volume": 51398.3, "quote_volume": 3547.72092, "trades": 45, "taker_buy_volume": 29048.4, "taker_buy_quote": 2004.65069}, {"ts": 1770778440000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 18372.3, "quote_volume": 1264.01424, "trades": 16, "taker_buy_volume": 16833.6, "taker_buy_quote": 1158.15168}, {"ts": 1770778500000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 391.9, "quote_volume": 27.02877, "trades": 4, "taker_buy_volume": 391.9, "taker_buy_quote": 27.02877}, {"ts": 1770778560000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 6245.9, "quote_volume": 430.9671, "trades": 7, "taker_buy_volume": 124.3, "taker_buy_quote": 8.5767}, {"ts": 1770778620000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778680000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 23286.5, "quote_volume": 1604.70816, "trades": 19, "taker_buy_volume": 10797.2, "taker_buy_quote": 743.96283}, {"ts": 1770778740000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 4033.2, "quote_volume": 279.09744, "trades": 9, "taker_buy_volume": 2480.5, "taker_buy_quote": 171.6506}, {"ts": 1770778800000, "open": 0.0692, "high": 0.0697, "low": 0.0692, "close": 0.0695, "volume": 147066.2, "quote_volume": 10228.40099, "trades": 107, "taker_buy_volume": 104387.3, "taker_buy_quote": 7260.11975}, {"ts": 1770778860000, "open": 0.0694, "high": 0.0697, "low": 0.0693, "close": 0.0695, "volume": 103197.6, "quote_volume": 7162.41538, "trades": 64, "taker_buy_volume": 41409.2, "taker_buy_quote": 2874.12035}, {"ts": 1770778920000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 24116.4, "quote_volume": 1675.0644, "trades": 16, "taker_buy_volume": 14405.6, "taker_buy_quote": 1001.12292}, {"ts": 1770778980000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 11718.1, "quote_volume": 814.10509, "trades": 22, "taker_buy_volume": 7947.4, "taker_buy_quote": 552.04144}, {"ts": 1770779040000, "open": 0.0694, "high": 0.0694, "low": 0.0691, "close": 0.0693, "volume": 101465.5, "quote_volume": 7025.57297, "trades": 52, "taker_buy_volume": 45292.3, "taker_buy_quote": 3136.85438}, {"ts": 1770779100000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 28141.3, "quote_volume": 1951.82618, "trades": 28, "taker_buy_volume": 24254.4, "taker_buy_quote": 1682.38222}, {"ts": 1770779160000, "open": 0.0694, "high": 0.0694, "low": 0.069, "close": 0.0691, "volume": 21454.1, "quote_volume": 1482.86143, "trades": 33, "taker_buy_volume": 10884.1, "taker_buy_quote": 751.70439}, {"ts": 1770779220000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 7665.7, "quote_volume": 529.71993, "trades": 10, "taker_buy_volume": 1730.1, "taker_buy_quote": 119.55767}, {"ts": 1770779280000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 4349.0, "quote_volume": 300.94082, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779340000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 19400.3, "quote_volume": 1342.50076, "trades": 10, "taker_buy_volume": 19400.3, "taker_buy_quote": 1342.50076}, {"ts": 1770779400000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1765.1, "quote_volume": 122.14492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779460000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 33849.2, "quote_volume": 2340.07438, "trades": 34, "taker_buy_volume": 12074.5, "taker_buy_quote": 835.27963}, {"ts": 1770779520000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 9344.2, "quote_volume": 644.31269, "trades": 17, "taker_buy_volume": 4777.2, "taker_buy_quote": 329.61444}, {"ts": 1770779580000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 182786.1, "quote_volume": 12558.30572, "trades": 83, "taker_buy_volume": 65459.2, "taker_buy_quote": 4499.43787}, {"ts": 1770779640000, "open": 0.0688, "high": 0.0689, "low": 0.0683, "close": 0.0686, "volume": 126379.7, "quote_volume": 8667.96671, "trades": 65, "taker_buy_volume": 80038.7, "taker_buy_quote": 5492.01588}, {"ts": 1770779700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 24626.4, "quote_volume": 1686.9084, "trades": 12, "taker_buy_volume": 12690.0, "taker_buy_quote": 869.265}, {"ts": 1770779760000, "open": 0.0684, "high": 0.0686, "low": 0.0682, "close": 0.0682, "volume": 71648.7, "quote_volume": 4901.42896, "trades": 46, "taker_buy_volume": 31600.8, "taker_buy_quote": 2163.6609}, {"ts": 1770779820000, "open": 0.0683, "high": 0.0683, "low": 0.0679, "close": 0.068, "volume": 79685.9, "quote_volume": 5422.33516, "trades": 51, "taker_buy_volume": 16196.5, "taker_buy_quote": 1101.97288}, {"ts": 1770779880000, "open": 0.068, "high": 0.068, "low": 0.0677, "close": 0.0677, "volume": 98434.1, "quote_volume": 6676.55418, "trades": 58, "taker_buy_volume": 17153.5, "taker_buy_quote": 1164.72265}, {"ts": 1770779940000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 51036.0, "quote_volume": 3458.23621, "trades": 32, "taker_buy_volume": 36040.0, "taker_buy_quote": 2442.23268}, {"ts": 1770780000000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 52377.0, "quote_volume": 3541.23105, "trades": 34, "taker_buy_volume": 22812.1, "taker_buy_quote": 1542.09796}, {"ts": 1770780060000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 58030.2, "quote_volume": 3923.37457, "trades": 40, "taker_buy_volume": 37176.8, "taker_buy_quote": 2513.68473}, {"ts": 1770780120000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 1485.0, "quote_volume": 100.41844, "trades": 6, "taker_buy_volume": 202.7, "taker_buy_quote": 13.72279}, {"ts": 1770780180000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3115.7, "quote_volume": 210.93289, "trades": 3, "taker_buy_volume": 123.2, "taker_buy_quote": 8.34064}, {"ts": 1770780240000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 28352.5, "quote_volume": 1923.76196, "trades": 21, "taker_buy_volume": 16802.0, "taker_buy_quote": 1139.56168}, {"ts": 1770780300000, "open": 0.0678, "high": 0.0683, "low": 0.0678, "close": 0.0683, "volume": 54239.4, "quote_volume": 3695.28076, "trades": 32, "taker_buy_volume": 32451.8, "taker_buy_quote": 2209.86743}, {"ts": 1770780360000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 85061.7, "quote_volume": 5823.18965, "trades": 50, "taker_buy_volume": 44658.6, "taker_buy_quote": 3057.96165}, {"ts": 1770780420000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 6911.7, "quote_volume": 473.16495, "trades": 13, "taker_buy_volume": 2622.3, "taker_buy_quote": 179.64013}, {"ts": 1770780480000, "open": 0.0684, "high": 0.0688, "low": 0.0684, "close": 0.0687, "volume": 15333.3, "quote_volume": 1053.01544, "trades": 13, "taker_buy_volume": 2112.5, "taker_buy_quote": 144.62508}, {"ts": 1770780540000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 29667.7, "quote_volume": 2043.03291, "trades": 24, "taker_buy_volume": 19312.3, "taker_buy_quote": 1329.90795}, {"ts": 1770780600000, "open": 0.0689, "high": 0.0694, "low": 0.0688, "close": 0.0693, "volume": 91877.9, "quote_volume": 6354.75469, "trades": 60, "taker_buy_volume": 65119.1, "taker_buy_quote": 4503.82468}, {"ts": 1770780660000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 38839.4, "quote_volume": 2682.6693, "trades": 30, "taker_buy_volume": 8608.0, "taker_buy_quote": 595.24211}, {"ts": 1770780720000, "open": 0.0692, "high": 0.0692, "low": 0.0686, "close": 0.0686, "volume": 154739.6, "quote_volume": 10657.74638, "trades": 92, "taker_buy_volume": 45342.7, "taker_buy_quote": 3117.47544}, {"ts": 1770780780000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 36474.5, "quote_volume": 2502.64132, "trades": 21, "taker_buy_volume": 26174.2, "taker_buy_quote": 1796.04074}, {"ts": 1770780840000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 45551.1, "quote_volume": 3124.80546, "trades": 12, "taker_buy_volume": 34556.8, "taker_buy_quote": 2370.59648}, {"ts": 1770780900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3781.8, "quote_volume": 259.0533, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781020000, "open": 0.0684, "high": 0.0687, "low": 0.0684, "close": 0.0686, "volume": 55150.3, "quote_volume": 3780.04722, "trades": 32, "taker_buy_volume": 49937.8, "taker_buy_quote": 3422.87728}, {"ts": 1770781080000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 3898.2, "quote_volume": 267.75118, "trades": 11, "taker_buy_volume": 279.1, "taker_buy_quote": 19.17417}, {"ts": 1770781140000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3167.4, "quote_volume": 217.60038, "trades": 5, "taker_buy_volume": 3167.4, "taker_buy_quote": 217.60038}, {"ts": 1770781200000, "open": 0.0687, "high": 0.0694, "low": 0.0687, "close": 0.0692, "volume": 204103.9, "quote_volume": 14102.26713, "trades": 120, "taker_buy_volume": 147386.1, "taker_buy_quote": 10178.70114}, {"ts": 1770781260000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 32062.6, "quote_volume": 2214.04346, "trades": 34, "taker_buy_volume": 14311.2, "taker_buy_quote": 988.54351}, {"ts": 1770781320000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 2478.1, "quote_volume": 170.85889, "trades": 3, "taker_buy_volume": 1178.0, "taker_buy_quote": 81.282}, {"ts": 1770781380000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 7774.3, "quote_volume": 536.47961, "trades": 14, "taker_buy_volume": 1298.1, "taker_buy_quote": 89.69871}, {"ts": 1770781440000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 7105.8, "quote_volume": 491.01078, "trades": 6, "taker_buy_volume": 4240.3, "taker_buy_quote": 293.00473}, {"ts": 1770781500000, "open": 0.0691, "high": 0.0694, "low": 0.0691, "close": 0.0694, "volume": 45726.6, "quote_volume": 3164.97732, "trades": 22, "taker_buy_volume": 44482.2, "taker_buy_quote": 3078.61596}, {"ts": 1770781560000, "open": 0.0694, "high": 0.0697, "low": 0.0691, "close": 0.0695, "volume": 260440.2, "quote_volume": 18082.85117, "trades": 160, "taker_buy_volume": 107664.9, "taker_buy_quote": 7478.84659}, {"ts": 1770781620000, "open": 0.0695, "high": 0.0695, "low": 0.0693, "close": 0.0693, "volume": 32155.6, "quote_volume": 2232.41363, "trades": 29, "taker_buy_volume": 9904.6, "taker_buy_quote": 688.21848}, {"ts": 1770781680000, "open": 0.0693, "high": 0.0693, "low": 0.0689, "close": 0.0692, "volume": 55991.2, "quote_volume": 3871.26917, "trades": 44, "taker_buy_volume": 16167.2, "taker_buy_quote": 1119.28899}, {"ts": 1770781740000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 5312.0, "quote_volume": 367.17118, "trades": 6, "taker_buy_volume": 1264.6, "taker_buy_quote": 87.49584}, {"ts": 1770781800000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 12122.0, "quote_volume": 838.21955, "trades": 9, "taker_buy_volume": 12122.0, "taker_buy_quote": 838.21955}, {"ts": 1770781860000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 4289.3, "quote_volume": 296.39063, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781920000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 1430.9, "quote_volume": 98.6143, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781980000, "open": 0.0688, "high": 0.0688, "low": 0.0685, "close": 0.0686, "volume": 100980.8, "quote_volume": 6933.70521, "trades": 66, "taker_buy_volume": 28898.7, "taker_buy_quote": 1984.12206}, {"ts": 1770782040000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 8083.3, "quote_volume": 553.79605, "trades": 13, "taker_buy_volume": 900.0, "taker_buy_quote": 61.74}, {"ts": 1770782100000, "open": 0.0686, "high": 0.0692, "low": 0.0686, "close": 0.0688, "volume": 172174.9, "quote_volume": 11860.70912, "trades": 81, "taker_buy_volume": 120617.3, "taker_buy_quote": 8304.73131}, {"ts": 1770782160000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 2804.2, "quote_volume": 192.72702, "trades": 4, "taker_buy_volume": 784.8, "taker_buy_quote": 53.99424}, {"ts": 1770782220000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782280000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 17394.4, "quote_volume": 1194.99528, "trades": 8, "taker_buy_volume": 14525.0, "taker_buy_quote": 997.8675}, {"ts": 1770782340000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 17114.4, "quote_volume": 1176.2972, "trades": 6, "taker_buy_volume": 5379.2, "taker_buy_quote": 370.08896}, {"ts": 1770782400000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 52186.4, "quote_volume": 3579.98704, "trades": 26, "taker_buy_volume": 41696.6, "taker_buy_quote": 2860.38676}, {"ts": 1770782460000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 31117.1, "quote_volume": 2132.36658, "trades": 16, "taker_buy_volume": 7274.3, "taker_buy_quote": 499.01698}, {"ts": 1770782520000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 5745.8, "quote_volume": 394.16188, "trades": 3, "taker_buy_volume": 5745.8, "taker_buy_quote": 394.16188}, {"ts": 1770782580000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782640000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 29087.6, "quote_volume": 1995.40936, "trades": 16, "taker_buy_volume": 8693.3, "taker_buy_quote": 596.36038}, {"ts": 1770782700000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 670.4, "quote_volume": 45.98944, "trades": 2, "taker_buy_volume": 670.4, "taker_buy_quote": 45.98944}, {"ts": 1770782760000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 150.4, "quote_volume": 10.31744, "trades": 2, "taker_buy_volume": 150.4, "taker_buy_quote": 10.31744}, {"ts": 1770782820000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1892.1, "quote_volume": 129.60885, "trades": 3, "taker_buy_volume": 1687.5, "taker_buy_quote": 115.59375}, {"ts": 1770782880000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782940000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 15678.5, "quote_volume": 1072.79465, "trades": 21, "taker_buy_volume": 12046.7, "taker_buy_quote": 824.3437}, {"ts": 1770783000000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 9144.3, "quote_volume": 626.40725, "trades": 7, "taker_buy_volume": 9144.3, "taker_buy_quote": 626.40725}, {"ts": 1770783060000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 1767.9, "quote_volume": 121.0719, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783120000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 2778.9, "quote_volume": 189.90036, "trades": 7, "taker_buy_volume": 1218.2, "taker_buy_quote": 83.30455}, {"ts": 1770783180000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 18338.7, "quote_volume": 1252.53321, "trades": 8, "taker_buy_volume": 1001.2, "taker_buy_quote": 68.38196}, {"ts": 1770783240000, "open": 0.0683, "high": 0.0686, "low": 0.0683, "close": 0.0686, "volume": 19233.7, "quote_volume": 1315.65903, "trades": 18, "taker_buy_volume": 19233.7, "taker_buy_quote": 1315.65903}, {"ts": 1770783300000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 13663.0, "quote_volume": 935.9155, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783360000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 20458.3, "quote_volume": 1401.39355, "trades": 16, "taker_buy_volume": 6352.5, "taker_buy_quote": 435.14625}, {"ts": 1770783420000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 5622.7, "quote_volume": 385.15495, "trades": 18, "taker_buy_volume": 5622.7, "taker_buy_quote": 385.15495}, {"ts": 1770783540000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 19599.5, "quote_volume": 1344.1109, "trades": 21, "taker_buy_volume": 17958.7, "taker_buy_quote": 1231.58262}, {"ts": 1770783600000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783660000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 24285.0, "quote_volume": 1661.97666, "trades": 16, "taker_buy_volume": 2336.8, "taker_buy_quote": 159.93719}, {"ts": 1770783720000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783780000, "open": 0.0683, "high": 0.0684, "low": 0.0678, "close": 0.068, "volume": 291784.5, "quote_volume": 19854.39019, "trades": 212, "taker_buy_volume": 101557.2, "taker_buy_quote": 6911.3205}, {"ts": 1770783840000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 33341.1, "quote_volume": 2266.36794, "trades": 27, "taker_buy_volume": 10956.0, "taker_buy_quote": 745.10647}, {"ts": 1770783900000, "open": 0.0681, "high": 0.0685, "low": 0.0681, "close": 0.0684, "volume": 18777.3, "quote_volume": 1283.99707, "trades": 17, "taker_buy_volume": 17171.2, "taker_buy_quote": 1174.16367}, {"ts": 1770783960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3112.2, "quote_volume": 212.87448, "trades": 3, "taker_buy_volume": 2988.1, "taker_buy_quote": 204.38604}, {"ts": 1770784020000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 39255.8, "quote_volume": 2678.34628, "trades": 28, "taker_buy_volume": 13993.5, "taker_buy_quote": 955.01513}, {"ts": 1770784080000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 16914.0, "quote_volume": 1154.5012, "trades": 13, "taker_buy_volume": 750.0, "taker_buy_quote": 51.225}, {"ts": 1770784140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 29658.6, "quote_volume": 2022.71652, "trades": 14, "taker_buy_volume": 4291.8, "taker_buy_quote": 292.70076}, {"ts": 1770784200000, "open": 0.0682, "high": 0.0682, "low": 0.0678, "close": 0.0678, "volume": 46276.8, "quote_volume": 3153.13213, "trades": 36, "taker_buy_volume": 5323.9, "taker_buy_quote": 362.27616}, {"ts": 1770784260000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 47909.9, "quote_volume": 3247.35256, "trades": 36, "taker_buy_volume": 6600.7, "taker_buy_quote": 447.61404}, {"ts": 1770784320000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2264.6, "quote_volume": 153.31342, "trades": 8, "taker_buy_volume": 2141.4, "taker_buy_quote": 144.97278}, {"ts": 1770784380000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 9222.6, "quote_volume": 625.2778, "trades": 7, "taker_buy_volume": 2839.7, "taker_buy_quote": 192.53166}, {"ts": 1770784440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 20451.0, "quote_volume": 1386.5778, "trades": 8, "taker_buy_volume": 20451.0, "taker_buy_quote": 1386.5778}, {"ts": 1770784500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 5311.2, "quote_volume": 359.56824, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784560000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1494.6, "quote_volume": 101.33388, "trades": 3, "taker_buy_volume": 1494.6, "taker_buy_quote": 101.33388}, {"ts": 1770784620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784680000, "open": 0.0677, "high": 0.0678, "low": 0.0675, "close": 0.0678, "volume": 66269.6, "quote_volume": 4488.6206, "trades": 36, "taker_buy_volume": 52655.9, "taker_buy_quote": 3567.32096}, {"ts": 1770784740000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 28309.0, "quote_volume": 1916.80624, "trades": 11, "taker_buy_volume": 9323.0, "taker_buy_quote": 631.1671}, {"ts": 1770784800000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 26651.0, "quote_volume": 1803.38658, "trades": 10, "taker_buy_volume": 12051.0, "taker_buy_quote": 815.8527}, {"ts": 1770784860000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 6880.6, "quote_volume": 464.4938, "trades": 12, "taker_buy_volume": 652.1, "taker_buy_quote": 44.07005}, {"ts": 1770784920000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 12842.5, "quote_volume": 866.86875, "trades": 14, "taker_buy_volume": 123.5, "taker_buy_quote": 8.33625}, {"ts": 1770784980000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 50778.7, "quote_volume": 3422.48438, "trades": 28, "taker_buy_volume": 26691.3, "taker_buy_quote": 1798.99362}, {"ts": 1770785040000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 43738.0, "quote_volume": 2958.77299, "trades": 23, "taker_buy_volume": 15174.5, "taker_buy_quote": 1026.08426}, {"ts": 1770785100000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 35352.8, "quote_volume": 2393.00123, "trades": 16, "taker_buy_volume": 26668.3, "taker_buy_quote": 1804.90808}, {"ts": 1770785160000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 41910.5, "quote_volume": 2848.62278, "trades": 25, "taker_buy_volume": 27978.0, "taker_buy_quote": 1901.35675}, {"ts": 1770785220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4143.2, "quote_volume": 281.7376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785280000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 3906.7, "quote_volume": 265.66777, "trades": 5, "taker_buy_volume": 121.7, "taker_buy_quote": 8.28777}, {"ts": 1770785340000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 26606.8, "quote_volume": 1812.33333, "trades": 8, "taker_buy_volume": 22504.3, "taker_buy_quote": 1532.54283}, {"ts": 1770785400000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 22887.7, "quote_volume": 1560.94114, "trades": 12, "taker_buy_volume": 15970.9, "taker_buy_quote": 1089.21538}, {"ts": 1770785460000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 27300.1, "quote_volume": 1860.46073, "trades": 10, "taker_buy_volume": 12061.2, "taker_buy_quote": 822.57384}, {"ts": 1770785520000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 71803.4, "quote_volume": 4887.81112, "trades": 38, "taker_buy_volume": 37744.1, "taker_buy_quote": 2569.48356}, {"ts": 1770785580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 9735.7, "quote_volume": 662.0276, "trades": 9, "taker_buy_volume": 6138.4, "taker_buy_quote": 417.4112}, {"ts": 1770785640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 20979.4, "quote_volume": 1426.5992, "trades": 20, "taker_buy_volume": 10878.9, "taker_buy_quote": 739.7652}, {"ts": 1770785700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4456.0, "quote_volume": 303.008, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785760000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 11454.2, "quote_volume": 780.03102, "trades": 4, "taker_buy_volume": 1178.0, "taker_buy_quote": 80.2218}, {"ts": 1770785820000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 4395.7, "quote_volume": 299.32427, "trades": 6, "taker_buy_volume": 4166.7, "taker_buy_quote": 283.75227}, {"ts": 1770785880000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 2532.8, "quote_volume": 172.90571, "trades": 2, "taker_buy_volume": 1687.5, "taker_buy_quote": 115.25625}, {"ts": 1770785940000, "open": 0.0684, "high": 0.0686, "low": 0.0682, "close": 0.0682, "volume": 53867.6, "quote_volume": 3682.56311, "trades": 32, "taker_buy_volume": 28679.3, "taker_buy_quote": 1961.9935}, {"ts": 1770786000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 7651.4, "quote_volume": 522.59062, "trades": 9, "taker_buy_volume": 7451.0, "taker_buy_quote": 508.9033}, {"ts": 1770786060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786120000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 10154.1, "quote_volume": 694.54044, "trades": 13, "taker_buy_volume": 9407.5, "taker_buy_quote": 643.473}, {"ts": 1770786180000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 9447.4, "quote_volume": 645.25742, "trades": 6, "taker_buy_volume": 750.0, "taker_buy_quote": 51.225}, {"ts": 1770786240000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 388.9, "quote_volume": 26.54297, "trades": 4, "taker_buy_volume": 199.9, "taker_buy_quote": 13.65317}, {"ts": 1770786300000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 4779.7, "quote_volume": 327.27183, "trades": 8, "taker_buy_volume": 2632.8, "taker_buy_quote": 180.20918}, {"ts": 1770786360000, "open": 0.0686, "high": 0.069, "low": 0.0686, "close": 0.0688, "volume": 305308.1, "quote_volume": 21021.57833, "trades": 62, "taker_buy_volume": 65650.2, "taker_buy_quote": 4511.64222}, {"ts": 1770786420000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 95796.8, "quote_volume": 6590.81984, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786480000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 52983.4, "quote_volume": 3649.05195, "trades": 30, "taker_buy_volume": 46402.6, "taker_buy_quote": 3195.70801}, {"ts": 1770786540000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 26922.5, "quote_volume": 1856.72188, "trades": 16, "taker_buy_volume": 13294.0, "taker_buy_quote": 917.286}, {"ts": 1770786600000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 6581.3, "quote_volume": 453.99902, "trades": 11, "taker_buy_volume": 5278.6, "taker_buy_quote": 364.11272}, {"ts": 1770786660000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 12462.9, "quote_volume": 858.99112, "trades": 12, "taker_buy_volume": 1673.0, "taker_buy_quote": 115.437}, {"ts": 1770786720000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 38407.0, "quote_volume": 2637.76957, "trades": 24, "taker_buy_volume": 23136.8, "taker_buy_quote": 1588.53359}, {"ts": 1770786780000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 28779.7, "quote_volume": 1971.83858, "trades": 21, "taker_buy_volume": 16227.8, "taker_buy_quote": 1111.73456}, {"ts": 1770786840000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 240.8, "quote_volume": 16.4948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786900000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 19254.9, "quote_volume": 1319.79785, "trades": 8, "taker_buy_volume": 19254.9, "taker_buy_quote": 1319.79785}, {"ts": 1770786960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 12820.5, "quote_volume": 876.9222, "trades": 17, "taker_buy_volume": 11642.5, "taker_buy_quote": 796.347}, {"ts": 1770787020000, "open": 0.0684, "high": 0.0687, "low": 0.0684, "close": 0.0687, "volume": 11169.5, "quote_volume": 765.45348, "trades": 15, "taker_buy_volume": 8854.8, "taker_buy_quote": 606.65258}, {"ts": 1770787080000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 41662.3, "quote_volume": 2863.93268, "trades": 36, "taker_buy_volume": 25725.5, "taker_buy_quote": 1768.87873}, {"ts": 1770787140000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 1296.7, "quote_volume": 88.70615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787200000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787260000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 12313.8, "quote_volume": 842.79143, "trades": 14, "taker_buy_volume": 11016.6, "taker_buy_quote": 753.93323}, {"ts": 1770787320000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 15542.2, "quote_volume": 1060.98249, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787380000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 7778.0, "quote_volume": 529.7996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787440000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 25384.7, "quote_volume": 1726.24973, "trades": 17, "taker_buy_volume": 10303.6, "taker_buy_quote": 701.339}, {"ts": 1770787500000, "open": 0.0681, "high": 0.0685, "low": 0.0681, "close": 0.0685, "volume": 43328.4, "quote_volume": 2960.35023, "trades": 29, "taker_buy_volume": 19445.8, "taker_buy_quote": 1327.18326}, {"ts": 1770787560000, "open": 0.0685, "high": 0.0685, "low": 0.0682, "close": 0.0683, "volume": 37784.3, "quote_volume": 2582.90769, "trades": 28, "taker_buy_volume": 4515.3, "taker_buy_quote": 308.39499}, {"ts": 1770787620000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 23297.0, "quote_volume": 1591.1851, "trades": 18, "taker_buy_volume": 20348.9, "taker_buy_quote": 1389.82987}, {"ts": 1770787680000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 4419.2, "quote_volume": 301.59424, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787740000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6096.9, "quote_volume": 416.41827, "trades": 8, "taker_buy_volume": 3065.3, "taker_buy_quote": 209.35999}, {"ts": 1770787800000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 7435.3, "quote_volume": 507.5851, "trades": 15, "taker_buy_volume": 5031.4, "taker_buy_quote": 343.18192}, {"ts": 1770787860000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2086.8, "quote_volume": 142.31976, "trades": 5, "taker_buy_volume": 1885.0, "taker_buy_quote": 128.557}, {"ts": 1770787920000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787980000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 17776.1, "quote_volume": 1212.33002, "trades": 17, "taker_buy_volume": 12314.3, "taker_buy_quote": 839.83526}, {"ts": 1770788040000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 6657.7, "quote_volume": 454.05514, "trades": 11, "taker_buy_volume": 4955.1, "taker_buy_quote": 337.93782}, {"ts": 1770788100000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 25827.1, "quote_volume": 1758.95119, "trades": 15, "taker_buy_volume": 3274.3, "taker_buy_quote": 222.97983}, {"ts": 1770788160000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 281.7, "quote_volume": 19.18377, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788220000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 14596.1, "quote_volume": 994.52681, "trades": 18, "taker_buy_volume": 3599.6, "taker_buy_quote": 245.47266}, {"ts": 1770788280000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 5255.8, "quote_volume": 356.82261, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788340000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 2127.0, "quote_volume": 144.41128, "trades": 10, "taker_buy_volume": 1804.4, "taker_buy_quote": 122.51876}, {"ts": 1770788400000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 828.8, "quote_volume": 56.27552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788460000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 79.2, "quote_volume": 5.36976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788520000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 6961.5, "quote_volume": 472.1503, "trades": 8, "taker_buy_volume": 6211.5, "taker_buy_quote": 421.3003}, {"ts": 1770788580000, "open": 0.0678, "high": 0.0678, "low": 0.0674, "close": 0.0674, "volume": 53433.1, "quote_volume": 3607.60951, "trades": 53, "taker_buy_volume": 7384.8, "taker_buy_quote": 499.03578}, {"ts": 1770788640000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 14181.5, "quote_volume": 958.6694, "trades": 27, "taker_buy_volume": 11538.3, "taker_buy_quote": 779.98908}, {"ts": 1770788700000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788760000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 86301.2, "quote_volume": 5841.29932, "trades": 76, "taker_buy_volume": 78752.7, "taker_buy_quote": 5330.72156}, {"ts": 1770788820000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 8695.3, "quote_volume": 587.80228, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788880000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 10929.4, "quote_volume": 737.7345, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788940000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789000000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 123.6, "quote_volume": 8.35536, "trades": 1, "taker_buy_volume": 123.6, "taker_buy_quote": 8.35536}, {"ts": 1770789060000, "open": 0.0675, "high": 0.0676, "low": 0.0673, "close": 0.0676, "volume": 94040.8, "quote_volume": 6342.94668, "trades": 67, "taker_buy_volume": 52366.1, "taker_buy_quote": 3533.88569}, {"ts": 1770789120000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4288.9, "quote_volume": 289.50075, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789180000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789240000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 7839.1, "quote_volume": 529.13925, "trades": 2, "taker_buy_volume": 7839.1, "taker_buy_quote": 529.13925}, {"ts": 1770789300000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 7457.3, "quote_volume": 504.11348, "trades": 8, "taker_buy_volume": 7335.2, "taker_buy_quote": 495.85952}, {"ts": 1770789360000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789420000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789480000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 17227.9, "quote_volume": 1162.57557, "trades": 16, "taker_buy_volume": 458.3, "taker_buy_quote": 30.93525}, {"ts": 1770789540000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1380.0, "quote_volume": 93.15, "trades": 3, "taker_buy_volume": 1380.0, "taker_buy_quote": 93.15}, {"ts": 1770789600000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 7916.6, "quote_volume": 534.67738, "trades": 7, "taker_buy_volume": 3068.8, "taker_buy_quote": 207.45088}, {"ts": 1770789660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 10503.9, "quote_volume": 710.06364, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789720000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 323.8, "quote_volume": 21.88888, "trades": 3, "taker_buy_volume": 201.8, "taker_buy_quote": 13.64168}, {"ts": 1770789780000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789840000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 11001.0, "quote_volume": 744.7677, "trades": 8, "taker_buy_volume": 202.7, "taker_buy_quote": 13.72279}, {"ts": 1770789900000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 12455.8, "quote_volume": 843.25766, "trades": 14, "taker_buy_volume": 12336.6, "taker_buy_quote": 835.18782}, {"ts": 1770790020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 282.9, "quote_volume": 19.15233, "trades": 3, "taker_buy_volume": 203.5, "taker_buy_quote": 13.77695}, {"ts": 1770790080000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 12122.5, "quote_volume": 820.58447, "trades": 15, "taker_buy_volume": 8210.2, "taker_buy_quote": 555.83054}, {"ts": 1770790140000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 14829.2, "quote_volume": 1004.87055, "trades": 21, "taker_buy_volume": 13070.6, "taker_buy_quote": 885.63747}, {"ts": 1770790200000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 755.9, "quote_volume": 51.17443, "trades": 6, "taker_buy_volume": 554.3, "taker_buy_quote": 37.52611}, {"ts": 1770790260000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 13865.1, "quote_volume": 938.5836, "trades": 18, "taker_buy_volume": 4898.2, "taker_buy_quote": 331.54486}, {"ts": 1770790320000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 20284.5, "quote_volume": 1370.24228, "trades": 21, "taker_buy_volume": 4210.8, "taker_buy_quote": 284.65008}, {"ts": 1770790380000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 25661.4, "quote_volume": 1732.1445, "trades": 25, "taker_buy_volume": 21367.9, "taker_buy_quote": 1442.33325}, {"ts": 1770790440000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 55889.9, "quote_volume": 3767.37266, "trades": 46, "taker_buy_volume": 12306.8, "taker_buy_quote": 829.87172}, {"ts": 1770790500000, "open": 0.0675, "high": 0.0675, "low": 0.0672, "close": 0.0673, "volume": 23661.0, "quote_volume": 1592.40055, "trades": 18, "taker_buy_volume": 7400.8, "taker_buy_quote": 498.28653}, {"ts": 1770790560000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 17699.9, "quote_volume": 1192.78375, "trades": 18, "taker_buy_volume": 17334.9, "taker_buy_quote": 1168.1948}, {"ts": 1770790620000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 7785.0, "quote_volume": 524.69651, "trades": 4, "taker_buy_volume": 7537.8, "taker_buy_quote": 508.04772}, {"ts": 1770790680000, "open": 0.0672, "high": 0.0672, "low": 0.0667, "close": 0.067, "volume": 72624.9, "quote_volume": 4859.52161, "trades": 93, "taker_buy_volume": 7726.6, "taker_buy_quote": 516.84933}, {"ts": 1770790740000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 17801.5, "quote_volume": 1189.2506, "trades": 20, "taker_buy_volume": 16939.8, "taker_buy_quote": 1131.57864}, {"ts": 1770790800000, "open": 0.0667, "high": 0.0671, "low": 0.0667, "close": 0.067, "volume": 60077.5, "quote_volume": 4024.52337, "trades": 73, "taker_buy_volume": 51590.3, "taker_buy_quote": 3456.78492}, {"ts": 1770790860000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2019.0, "quote_volume": 135.273, "trades": 5, "taker_buy_volume": 123.0, "taker_buy_quote": 8.241}, {"ts": 1770790920000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 5921.2, "quote_volume": 396.7204, "trades": 9, "taker_buy_volume": 5802.0, "taker_buy_quote": 388.734}, {"ts": 1770790980000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 244.4, "quote_volume": 16.3992, "trades": 2, "taker_buy_volume": 244.4, "taker_buy_quote": 16.3992}, {"ts": 1770791040000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 11201.2, "quote_volume": 754.94083, "trades": 5, "taker_buy_volume": 10758.5, "taker_buy_quote": 725.1229}, {"ts": 1770791100000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 10954.3, "quote_volume": 739.41525, "trades": 13, "taker_buy_volume": 3792.5, "taker_buy_quote": 255.99375}, {"ts": 1770791160000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 8706.1, "quote_volume": 587.66175, "trades": 10, "taker_buy_volume": 1547.6, "taker_buy_quote": 104.463}, {"ts": 1770791220000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 35631.9, "quote_volume": 2403.81398, "trades": 23, "taker_buy_volume": 1566.2, "taker_buy_quote": 105.7185}, {"ts": 1770791280000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 76224.7, "quote_volume": 5131.76653, "trades": 44, "taker_buy_volume": 31990.7, "taker_buy_quote": 2152.98617}, {"ts": 1770791340000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 53004.8, "quote_volume": 3567.69433, "trades": 28, "taker_buy_volume": 21551.2, "taker_buy_quote": 1450.86705}, {"ts": 1770791400000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 15981.7, "quote_volume": 1075.56841, "trades": 10, "taker_buy_volume": 11077.7, "taker_buy_quote": 745.52921}, {"ts": 1770791460000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 2191.3, "quote_volume": 147.47449, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791520000, "open": 0.0673, "high": 0.0673, "low": 0.067, "close": 0.067, "volume": 9623.4, "quote_volume": 647.07398, "trades": 23, "taker_buy_volume": 6266.8, "taker_buy_quote": 421.73962}, {"ts": 1770791580000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 1622.7, "quote_volume": 108.76127, "trades": 5, "taker_buy_volume": 202.0, "taker_buy_quote": 13.5542}, {"ts": 1770791640000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 16736.6, "quote_volume": 1120.23023, "trades": 21, "taker_buy_volume": 416.9, "taker_buy_quote": 27.90268}, {"ts": 1770791700000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 15828.5, "quote_volume": 1058.92473, "trades": 16, "taker_buy_volume": 15484.8, "taker_buy_quote": 1035.93312}, {"ts": 1770791760000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791820000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 382.0, "quote_volume": 25.5176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791880000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1504.0, "quote_volume": 100.4672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791940000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 465.0, "quote_volume": 31.062, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792000000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 8770.6, "quote_volume": 585.87608, "trades": 10, "taker_buy_volume": 3922.0, "taker_buy_quote": 261.9896}, {"ts": 1770792060000, "open": 0.0667, "high": 0.0667, "low": 0.0665, "close": 0.0665, "volume": 28936.7, "quote_volume": 1927.9738, "trades": 20, "taker_buy_volume": 6064.2, "taker_buy_quote": 404.05249}, {"ts": 1770792120000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 33724.2, "quote_volume": 2240.52668, "trades": 28, "taker_buy_volume": 6780.1, "taker_buy_quote": 450.94419}, {"ts": 1770792180000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792240000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 14453.6, "quote_volume": 959.0857, "trades": 26, "taker_buy_volume": 6809.5, "taker_buy_quote": 452.06335}, {"ts": 1770792300000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 17042.1, "quote_volume": 1129.63043, "trades": 6, "taker_buy_volume": 14434.1, "taker_buy_quote": 956.98083}, {"ts": 1770792360000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 12466.2, "quote_volume": 826.50906, "trades": 15, "taker_buy_volume": 10778.7, "taker_buy_quote": 714.62781}, {"ts": 1770792420000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 60354.0, "quote_volume": 4001.50587, "trades": 102, "taker_buy_volume": 42305.6, "taker_buy_quote": 2805.80105}, {"ts": 1770792480000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 293.5, "quote_volume": 19.45905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792540000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 15060.6, "quote_volume": 998.6685, "trades": 12, "taker_buy_volume": 15060.6, "taker_buy_quote": 998.6685}, {"ts": 1770792600000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 16904.2, "quote_volume": 1122.86572, "trades": 9, "taker_buy_volume": 16904.2, "taker_buy_quote": 1122.86572}, {"ts": 1770792660000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3685.2, "quote_volume": 245.43432, "trades": 2, "taker_buy_volume": 3685.2, "taker_buy_quote": 245.43432}, {"ts": 1770792720000, "open": 0.0666, "high": 0.0666, "low": 0.0663, "close": 0.0664, "volume": 57189.0, "quote_volume": 3798.10471, "trades": 32, "taker_buy_volume": 9158.2, "taker_buy_quote": 608.13717}, {"ts": 1770792780000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 35105.7, "quote_volume": 2330.57866, "trades": 17, "taker_buy_volume": 25034.7, "taker_buy_quote": 1662.45456}, {"ts": 1770792840000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 38810.9, "quote_volume": 2574.51592, "trades": 26, "taker_buy_volume": 32086.3, "taker_buy_quote": 2128.03568}, {"ts": 1770792900000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 9707.8, "quote_volume": 644.18292, "trades": 14, "taker_buy_volume": 3894.9, "taker_buy_quote": 258.69378}, {"ts": 1770792960000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793020000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 9637.9, "quote_volume": 641.88414, "trades": 7, "taker_buy_volume": 6525.5, "taker_buy_quote": 434.5983}, {"ts": 1770793080000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 9730.8, "quote_volume": 648.07128, "trades": 9, "taker_buy_volume": 5053.2, "taker_buy_quote": 336.54312}, {"ts": 1770793140000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 11774.3, "quote_volume": 784.16838, "trades": 11, "taker_buy_volume": 9183.4, "taker_buy_quote": 611.61444}, {"ts": 1770793200000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1422.0, "quote_volume": 94.7052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793260000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 14787.7, "quote_volume": 983.01253, "trades": 17, "taker_buy_volume": 6637.0, "taker_buy_quote": 441.3605}, {"ts": 1770793320000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 10410.2, "quote_volume": 691.42352, "trades": 13, "taker_buy_volume": 8406.8, "taker_buy_quote": 558.56152}, {"ts": 1770793380000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 6609.7, "quote_volume": 438.81238, "trades": 12, "taker_buy_volume": 2696.6, "taker_buy_quote": 179.05424}, {"ts": 1770793440000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 6530.3, "quote_volume": 433.61192, "trades": 7, "taker_buy_volume": 6407.8, "taker_buy_quote": 425.47792}, {"ts": 1770793500000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 123.0, "quote_volume": 8.1795, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 8.1795}, {"ts": 1770793560000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 16091.5, "quote_volume": 1071.40584, "trades": 18, "taker_buy_volume": 10720.7, "taker_buy_quote": 713.94839}, {"ts": 1770793620000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 444.8, "quote_volume": 29.54282, "trades": 4, "taker_buy_volume": 204.9, "taker_buy_quote": 13.61346}, {"ts": 1770793680000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 10664.3, "quote_volume": 707.04309, "trades": 8, "taker_buy_volume": 3939.6, "taker_buy_quote": 261.19548}, {"ts": 1770793740000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 28807.3, "quote_volume": 1907.8686, "trades": 30, "taker_buy_volume": 8978.7, "taker_buy_quote": 594.73425}, {"ts": 1770793800000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 19582.5, "quote_volume": 1296.65556, "trades": 37, "taker_buy_volume": 15611.7, "taker_buy_quote": 1033.76425}, {"ts": 1770793860000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 4282.5, "quote_volume": 283.5015, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793920000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 42495.3, "quote_volume": 2805.51462, "trades": 16, "taker_buy_volume": 2032.4, "taker_buy_quote": 134.34164}, {"ts": 1770793980000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 204.7, "quote_volume": 13.53067, "trades": 2, "taker_buy_volume": 204.7, "taker_buy_quote": 13.53067}, {"ts": 1770794040000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 705.8, "quote_volume": 46.74429, "trades": 5, "taker_buy_volume": 583.8, "taker_buy_quote": 38.65569}, {"ts": 1770794100000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 4718.1, "quote_volume": 312.78633, "trades": 7, "taker_buy_volume": 4275.3, "taker_buy_quote": 283.45239}, {"ts": 1770794160000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 81.2, "quote_volume": 5.38356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794220000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 6162.6, "quote_volume": 407.96412, "trades": 15, "taker_buy_volume": 1084.6, "taker_buy_quote": 71.80052}, {"ts": 1770794280000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3023.4, "quote_volume": 200.14908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794340000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3413.3, "quote_volume": 225.96046, "trades": 8, "taker_buy_volume": 3413.3, "taker_buy_quote": 225.96046}, {"ts": 1770794400000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794460000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 9193.4, "quote_volume": 606.84179, "trades": 9, "taker_buy_volume": 2059.5, "taker_buy_quote": 135.9633}, {"ts": 1770794520000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1256.6, "quote_volume": 82.9356, "trades": 4, "taker_buy_volume": 1256.6, "taker_buy_quote": 82.9356}, {"ts": 1770794580000, "open": 0.066, "high": 0.066, "low": 0.0657, "close": 0.0658, "volume": 8102.6, "quote_volume": 533.0951, "trades": 14, "taker_buy_volume": 1709.1, "taker_buy_quote": 112.45878}, {"ts": 1770794640000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 6081.9, "quote_volume": 400.37023, "trades": 6, "taker_buy_volume": 6081.9, "taker_buy_quote": 400.37023}, {"ts": 1770794700000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 2142.1, "quote_volume": 141.3695, "trades": 5, "taker_buy_volume": 1809.1, "taker_buy_quote": 119.4006}, {"ts": 1770794760000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 5748.0, "quote_volume": 379.49824, "trades": 8, "taker_buy_volume": 4325.3, "taker_buy_quote": 285.4698}, {"ts": 1770794820000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794880000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794940000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 29133.7, "quote_volume": 1924.74456, "trades": 15, "taker_buy_volume": 23541.3, "taker_buy_quote": 1555.66616}, {"ts": 1770795000000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795060000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 26681.3, "quote_volume": 1764.31146, "trades": 19, "taker_buy_volume": 6775.3, "taker_buy_quote": 448.52486}, {"ts": 1770795120000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 41723.5, "quote_volume": 2760.6927, "trades": 18, "taker_buy_volume": 301.5, "taker_buy_quote": 19.92915}, {"ts": 1770795180000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 1426.5, "quote_volume": 94.30405, "trades": 3, "taker_buy_volume": 1426.5, "taker_buy_quote": 94.30405}, {"ts": 1770795240000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 4846.7, "quote_volume": 321.00936, "trades": 9, "taker_buy_volume": 1542.5, "taker_buy_quote": 102.24324}, {"ts": 1770795300000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 6556.9, "quote_volume": 435.15464, "trades": 6, "taker_buy_volume": 934.9, "taker_buy_quote": 61.98387}, {"ts": 1770795360000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 3804.0, "quote_volume": 252.44743, "trades": 11, "taker_buy_volume": 3600.3, "taker_buy_quote": 238.92175}, {"ts": 1770795420000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 408.8, "quote_volume": 27.14432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795480000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 2224.8, "quote_volume": 147.92913, "trades": 8, "taker_buy_volume": 2024.3, "taker_buy_quote": 134.59588}, {"ts": 1770795540000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795600000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 12080.5, "quote_volume": 802.0853, "trades": 24, "taker_buy_volume": 3189.0, "taker_buy_quote": 211.7496}, {"ts": 1770795660000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 1447.9, "quote_volume": 96.01628, "trades": 4, "taker_buy_volume": 205.1, "taker_buy_quote": 13.61864}, {"ts": 1770795720000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795780000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 14946.2, "quote_volume": 994.77927, "trades": 69, "taker_buy_volume": 8799.2, "taker_buy_quote": 585.9834}, {"ts": 1770795840000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 199.9, "quote_volume": 13.29335, "trades": 2, "taker_buy_volume": 199.9, "taker_buy_quote": 13.29335}, {"ts": 1770795900000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 5847.2, "quote_volume": 388.8388, "trades": 11, "taker_buy_volume": 5645.1, "taker_buy_quote": 375.39915}, {"ts": 1770795960000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2119.4, "quote_volume": 140.9401, "trades": 6, "taker_buy_volume": 201.5, "taker_buy_quote": 13.39975}, {"ts": 1770796020000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 5698.6, "quote_volume": 378.96935, "trades": 12, "taker_buy_volume": 597.4, "taker_buy_quote": 39.73955}, {"ts": 1770796080000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796140000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 2522.3, "quote_volume": 167.45862, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796200000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 6549.5, "quote_volume": 434.23185, "trades": 14, "taker_buy_volume": 2066.4, "taker_buy_quote": 137.00232}, {"ts": 1770796260000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 6430.9, "quote_volume": 426.4304, "trades": 14, "taker_buy_volume": 4662.2, "taker_buy_quote": 309.16559}, {"ts": 1770796320000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796380000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796440000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796500000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 38118.4, "quote_volume": 2537.15447, "trades": 45, "taker_buy_volume": 25643.8, "taker_buy_quote": 1706.34611}, {"ts": 1770796560000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796620000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796680000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796740000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796800000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 4275.5, "quote_volume": 284.32075, "trades": 10, "taker_buy_volume": 242.9, "taker_buy_quote": 16.15285}, {"ts": 1770796860000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 121.4, "quote_volume": 8.0731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796920000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 2020.0, "quote_volume": 134.3091, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796980000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2764.3, "quote_volume": 183.82595, "trades": 4, "taker_buy_volume": 2764.3, "taker_buy_quote": 183.82595}, {"ts": 1770797040000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 4827.1, "quote_volume": 321.48486, "trades": 3, "taker_buy_volume": 4827.1, "taker_buy_quote": 321.48486}, {"ts": 1770797100000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 12378.7, "quote_volume": 824.42142, "trades": 16, "taker_buy_volume": 809.4, "taker_buy_quote": 53.90604}, {"ts": 1770797160000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 6412.0, "quote_volume": 427.0392, "trades": 6, "taker_buy_volume": 6288.8, "taker_buy_quote": 418.83408}, {"ts": 1770797220000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 5851.3, "quote_volume": 389.69658, "trades": 6, "taker_buy_volume": 5730.5, "taker_buy_quote": 381.6513}, {"ts": 1770797280000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 408.0, "quote_volume": 27.132, "trades": 3, "taker_buy_volume": 284.9, "taker_buy_quote": 18.94585}, {"ts": 1770797340000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 20513.6, "quote_volume": 1366.52053, "trades": 20, "taker_buy_volume": 6171.1, "taker_buy_quote": 411.31003}, {"ts": 1770797400000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 1918.6, "quote_volume": 127.90885, "trades": 7, "taker_buy_volume": 1300.9, "taker_buy_quote": 86.77003}, {"ts": 1770797460000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 8026.4, "quote_volume": 535.58541, "trades": 14, "taker_buy_volume": 5426.4, "taker_buy_quote": 362.03515}, {"ts": 1770797520000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 4833.8, "quote_volume": 322.41446, "trades": 3, "taker_buy_volume": 4833.8, "taker_buy_quote": 322.41446}, {"ts": 1770797580000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 10043.1, "quote_volume": 669.673, "trades": 9, "taker_buy_volume": 1545.1, "taker_buy_quote": 103.0462}, {"ts": 1770797640000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 4176.4, "quote_volume": 278.98352, "trades": 3, "taker_buy_volume": 4053.7, "taker_buy_quote": 270.78716}, {"ts": 1770797700000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 3561.2, "quote_volume": 237.86706, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797760000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797820000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797880000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3384.9, "quote_volume": 225.77283, "trades": 4, "taker_buy_volume": 3264.4, "taker_buy_quote": 217.73548}, {"ts": 1770797940000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 7472.6, "quote_volume": 497.67516, "trades": 12, "taker_buy_volume": 750.6, "taker_buy_quote": 49.98996}, {"ts": 1770798000000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 4283.8, "quote_volume": 285.83423, "trades": 12, "taker_buy_volume": 4283.8, "taker_buy_quote": 285.83423}, {"ts": 1770798060000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 9976.2, "quote_volume": 666.41016, "trades": 3, "taker_buy_volume": 9976.2, "taker_buy_quote": 666.41016}, {"ts": 1770798120000, "open": 0.0669, "high": 0.0673, "low": 0.0669, "close": 0.0672, "volume": 67580.1, "quote_volume": 4535.50534, "trades": 29, "taker_buy_volume": 54061.9, "taker_buy_quote": 3627.73808}, {"ts": 1770798180000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 33743.9, "quote_volume": 2273.69187, "trades": 28, "taker_buy_volume": 20290.5, "taker_buy_quote": 1367.5797}, {"ts": 1770798240000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 26705.9, "quote_volume": 1799.03006, "trades": 23, "taker_buy_volume": 9530.7, "taker_buy_quote": 642.44024}, {"ts": 1770798300000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 49388.4, "quote_volume": 3325.97108, "trades": 35, "taker_buy_volume": 17580.7, "taker_buy_quote": 1184.93918}, {"ts": 1770798360000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 12783.0, "quote_volume": 858.41946, "trades": 9, "taker_buy_volume": 1102.7, "taker_buy_quote": 73.99117}, {"ts": 1770798420000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1019.0, "quote_volume": 68.3749, "trades": 3, "taker_buy_volume": 1019.0, "taker_buy_quote": 68.3749}, {"ts": 1770798480000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 19249.7, "quote_volume": 1293.60016, "trades": 13, "taker_buy_volume": 6500.0, "taker_buy_quote": 436.82032}, {"ts": 1770798540000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 13935.1, "quote_volume": 936.43872, "trades": 13, "taker_buy_volume": 10061.6, "taker_buy_quote": 676.13952}, {"ts": 1770798600000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 29691.9, "quote_volume": 1998.24277, "trades": 21, "taker_buy_volume": 4444.5, "taker_buy_quote": 299.11485}, {"ts": 1770798660000, "open": 0.0673, "high": 0.0678, "low": 0.0673, "close": 0.0676, "volume": 43230.5, "quote_volume": 2920.87777, "trades": 44, "taker_buy_volume": 33138.9, "taker_buy_quote": 2238.03812}, {"ts": 1770798720000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 8305.3, "quote_volume": 561.78686, "trades": 15, "taker_buy_volume": 6000.5, "taker_buy_quote": 405.79382}, {"ts": 1770798780000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 11520.9, "quote_volume": 779.40329, "trades": 16, "taker_buy_volume": 3241.3, "taker_buy_quote": 219.40784}, {"ts": 1770798840000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 30052.4, "quote_volume": 2034.54748, "trades": 29, "taker_buy_volume": 10166.1, "taker_buy_quote": 688.24497}, {"ts": 1770798900000, "open": 0.0677, "high": 0.0681, "low": 0.0677, "close": 0.0681, "volume": 15115.1, "quote_volume": 1025.66488, "trades": 25, "taker_buy_volume": 11538.0, "taker_buy_quote": 782.69732}, {"ts": 1770798960000, "open": 0.0682, "high": 0.0683, "low": 0.0677, "close": 0.0679, "volume": 92887.2, "quote_volume": 6317.50696, "trades": 94, "taker_buy_volume": 19839.1, "taker_buy_quote": 1349.90264}, {"ts": 1770799020000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 10879.5, "quote_volume": 736.57937, "trades": 18, "taker_buy_volume": 4722.1, "taker_buy_quote": 319.9788}, {"ts": 1770799080000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 10155.6, "quote_volume": 687.66391, "trades": 17, "taker_buy_volume": 7045.4, "taker_buy_quote": 476.97358}, {"ts": 1770799140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799200000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 12594.7, "quote_volume": 849.69205, "trades": 16, "taker_buy_volume": 8488.5, "taker_buy_quote": 572.54467}, {"ts": 1770799260000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 33725.6, "quote_volume": 2273.10544, "trades": 17, "taker_buy_volume": 32188.4, "taker_buy_quote": 2169.49816}, {"ts": 1770799320000, "open": 0.0674, "high": 0.0675, "low": 0.0672, "close": 0.0674, "volume": 50300.6, "quote_volume": 3386.54475, "trades": 32, "taker_buy_volume": 15553.6, "taker_buy_quote": 1048.10522}, {"ts": 1770799380000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799440000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 17671.7, "quote_volume": 1194.92225, "trades": 20, "taker_buy_volume": 14546.6, "taker_buy_quote": 983.72818}, {"ts": 1770799500000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 17473.2, "quote_volume": 1184.43525, "trades": 13, "taker_buy_volume": 8320.7, "taker_buy_quote": 564.02566}, {"ts": 1770799560000, "open": 0.0677, "high": 0.0677, "low": 0.0674, "close": 0.0675, "volume": 9219.6, "quote_volume": 622.74585, "trades": 16, "taker_buy_volume": 2531.7, "taker_buy_quote": 170.88975}, {"ts": 1770799620000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3146.0, "quote_volume": 212.355, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799680000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 2175.8, "quote_volume": 146.84176, "trades": 5, "taker_buy_volume": 1926.9, "taker_buy_quote": 130.05341}, {"ts": 1770799740000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 34388.5, "quote_volume": 2313.53029, "trades": 32, "taker_buy_volume": 12125.6, "taker_buy_quote": 816.05288}, {"ts": 1770799800000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 243.2, "quote_volume": 16.40412, "trades": 2, "taker_buy_volume": 243.2, "taker_buy_quote": 16.40412}, {"ts": 1770799860000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1212.2, "quote_volume": 81.8235, "trades": 3, "taker_buy_volume": 124.3, "taker_buy_quote": 8.39025}, {"ts": 1770799920000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 123.5, "quote_volume": 8.33625, "trades": 1, "taker_buy_volume": 123.5, "taker_buy_quote": 8.33625}, {"ts": 1770799980000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 39619.5, "quote_volume": 2684.57021, "trades": 28, "taker_buy_volume": 29270.5, "taker_buy_quote": 1983.04958}, {"ts": 1770800040000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 6075.0, "quote_volume": 411.10256, "trades": 9, "taker_buy_volume": 118.9, "taker_buy_quote": 8.03764}, {"ts": 1770800100000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800160000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 4831.7, "quote_volume": 326.62292, "trades": 3, "taker_buy_volume": 4831.7, "taker_buy_quote": 326.62292}, {"ts": 1770800220000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 243.4, "quote_volume": 16.47818, "trades": 2, "taker_buy_volume": 119.2, "taker_buy_quote": 8.06984}, {"ts": 1770800280000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 119.7, "quote_volume": 8.10369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 209.9, "quote_volume": 14.21023, "trades": 3, "taker_buy_volume": 209.9, "taker_buy_quote": 14.21023}, {"ts": 1770800400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 6617.3, "quote_volume": 447.99121, "trades": 6, "taker_buy_volume": 6617.3, "taker_buy_quote": 447.99121}, {"ts": 1770800460000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 47418.0, "quote_volume": 3206.83499, "trades": 20, "taker_buy_volume": 10483.3, "taker_buy_quote": 708.67108}, {"ts": 1770800520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 241.4, "quote_volume": 16.34278, "trades": 2, "taker_buy_volume": 119.2, "taker_buy_quote": 8.06984}, {"ts": 1770800580000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3147.4, "quote_volume": 213.39372, "trades": 2, "taker_buy_volume": 3147.4, "taker_buy_quote": 213.39372}, {"ts": 1770800640000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 908.6, "quote_volume": 61.52452, "trades": 3, "taker_buy_volume": 787.6, "taker_buy_quote": 53.33282}, {"ts": 1770800700000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 12708.9, "quote_volume": 859.18662, "trades": 5, "taker_buy_volume": 649.8, "taker_buy_quote": 43.99146}, {"ts": 1770800760000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 21094.7, "quote_volume": 1426.00172, "trades": 9, "taker_buy_volume": 6011.3, "taker_buy_quote": 406.36388}, {"ts": 1770800820000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 575.4, "quote_volume": 38.89704, "trades": 4, "taker_buy_volume": 575.4, "taker_buy_quote": 38.89704}, {"ts": 1770800880000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 5601.9, "quote_volume": 378.76524, "trades": 5, "taker_buy_volume": 5601.9, "taker_buy_quote": 378.76524}, {"ts": 1770800940000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 36071.2, "quote_volume": 2434.806, "trades": 12, "taker_buy_volume": 5673.8, "taker_buy_quote": 382.9815}, {"ts": 1770801000000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 34169.1, "quote_volume": 2311.48146, "trades": 12, "taker_buy_volume": 17770.7, "taker_buy_quote": 1201.74378}, {"ts": 1770801060000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 70080.1, "quote_volume": 4735.96601, "trades": 34, "taker_buy_volume": 29208.5, "taker_buy_quote": 1971.69189}, {"ts": 1770801120000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4834.3, "quote_volume": 326.31525, "trades": 3, "taker_buy_volume": 4834.3, "taker_buy_quote": 326.31525}, {"ts": 1770801180000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 24400.4, "quote_volume": 1647.027, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801240000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 17521.5, "quote_volume": 1180.9491, "trades": 8, "taker_buy_volume": 2685.5, "taker_buy_quote": 181.0027}, {"ts": 1770801300000, "open": 0.0673, "high": 0.0673, "low": 0.0669, "close": 0.067, "volume": 61897.0, "quote_volume": 4156.72119, "trades": 69, "taker_buy_volume": 36241.0, "taker_buy_quote": 2432.79994}, {"ts": 1770801360000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 47630.3, "quote_volume": 3199.39516, "trades": 23, "taker_buy_volume": 38821.7, "taker_buy_quote": 2608.62749}, {"ts": 1770801420000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 16068.7, "quote_volume": 1079.29742, "trades": 13, "taker_buy_volume": 12175.8, "taker_buy_quote": 818.08383}, {"ts": 1770801480000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 6013.8, "quote_volume": 403.52598, "trades": 4, "taker_buy_volume": 3023.4, "taker_buy_quote": 202.87014}, {"ts": 1770801540000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1505.0, "quote_volume": 101.136, "trades": 4, "taker_buy_volume": 1505.0, "taker_buy_quote": 101.136}, {"ts": 1770801600000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3782.5, "quote_volume": 254.184, "trades": 10, "taker_buy_volume": 917.0, "taker_buy_quote": 61.6224}, {"ts": 1770801660000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 22232.5, "quote_volume": 1496.24725, "trades": 15, "taker_buy_volume": 14486.2, "taker_buy_quote": 974.92126}, {"ts": 1770801720000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 10878.9, "quote_volume": 732.57793, "trades": 15, "taker_buy_volume": 8336.2, "taker_buy_quote": 561.17996}, {"ts": 1770801780000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 7925.9, "quote_volume": 536.33959, "trades": 16, "taker_buy_volume": 359.1, "taker_buy_quote": 24.27513}, {"ts": 1770801840000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 618.7, "quote_volume": 41.88599, "trades": 3, "taker_buy_volume": 618.7, "taker_buy_quote": 41.88599}, {"ts": 1770801900000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 54559.5, "quote_volume": 3701.36569, "trades": 32, "taker_buy_volume": 41054.8, "taker_buy_quote": 2784.79228}, {"ts": 1770801960000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 9923.9, "quote_volume": 671.48443, "trades": 12, "taker_buy_volume": 1454.6, "taker_buy_quote": 98.47642}, {"ts": 1770802020000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802080000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 14493.9, "quote_volume": 981.23703, "trades": 5, "taker_buy_volume": 14493.9, "taker_buy_quote": 981.23703}, {"ts": 1770802200000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 3718.1, "quote_volume": 251.89802, "trades": 15, "taker_buy_volume": 1622.9, "taker_buy_quote": 110.03262}, {"ts": 1770802260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1534.9, "quote_volume": 103.91273, "trades": 8, "taker_buy_volume": 949.5, "taker_buy_quote": 64.28115}, {"ts": 1770802320000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3236.0, "quote_volume": 219.0772, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802380000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1668.8, "quote_volume": 112.81088, "trades": 8, "taker_buy_volume": 1468.8, "taker_buy_quote": 99.29088}, {"ts": 1770802440000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1017.1, "quote_volume": 68.75596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802500000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 11156.1, "quote_volume": 753.40236, "trades": 7, "taker_buy_volume": 1889.1, "taker_buy_quote": 127.70316}, {"ts": 1770802560000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 33885.4, "quote_volume": 2293.2656, "trades": 31, "taker_buy_volume": 27045.2, "taker_buy_quote": 1830.4905}, {"ts": 1770802620000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 198.3, "quote_volume": 13.38525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802680000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 89.4, "quote_volume": 6.02556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802740000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 4367.7, "quote_volume": 294.38298, "trades": 7, "taker_buy_volume": 4174.6, "taker_buy_quote": 281.36804}, {"ts": 1770802800000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 7980.2, "quote_volume": 537.06746, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802860000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 13790.5, "quote_volume": 928.10065, "trades": 2, "taker_buy_volume": 13790.5, "taker_buy_quote": 928.10065}, {"ts": 1770802920000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 79.9, "quote_volume": 5.37727, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802980000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 11826.5, "quote_volume": 794.7408, "trades": 17, "taker_buy_volume": 4944.9, "taker_buy_quote": 332.29728}, {"ts": 1770803040000, "open": 0.0672, "high": 0.0672, "low": 0.0669, "close": 0.0669, "volume": 51410.8, "quote_volume": 3450.32138, "trades": 32, "taker_buy_volume": 38522.3, "taker_buy_quote": 2586.57964}, {"ts": 1770803100000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 370.0, "quote_volume": 24.753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803160000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 3501.4, "quote_volume": 234.23623, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803220000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 2200.1, "quote_volume": 147.08441, "trades": 8, "taker_buy_volume": 325.6, "taker_buy_quote": 21.78264}, {"ts": 1770803280000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 15726.5, "quote_volume": 1052.27424, "trades": 9, "taker_buy_volume": 15726.5, "taker_buy_quote": 1052.27424}, {"ts": 1770803340000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 7734.2, "quote_volume": 518.1914, "trades": 11, "taker_buy_volume": 80.2, "taker_buy_quote": 5.3734}, {"ts": 1770803400000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 19062.7, "quote_volume": 1279.83272, "trades": 13, "taker_buy_volume": 16088.7, "taker_buy_quote": 1079.97992}, {"ts": 1770803460000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 752.8, "quote_volume": 50.58816, "trades": 2, "taker_buy_volume": 752.8, "taker_buy_quote": 50.58816}, {"ts": 1770803520000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 20007.4, "quote_volume": 1346.49802, "trades": 7, "taker_buy_volume": 10721.1, "taker_buy_quote": 721.53003}, {"ts": 1770803580000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 164.1, "quote_volume": 11.04393, "trades": 1, "taker_buy_volume": 164.1, "taker_buy_quote": 11.04393}, {"ts": 1770803640000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 6298.0, "quote_volume": 423.2256, "trades": 7, "taker_buy_volume": 1177.4, "taker_buy_quote": 79.12128}, {"ts": 1770803700000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3096.2, "quote_volume": 208.06464, "trades": 2, "taker_buy_volume": 3096.2, "taker_buy_quote": 208.06464}, {"ts": 1770803760000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803820000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 19033.0, "quote_volume": 1282.62792, "trades": 8, "taker_buy_volume": 13855.0, "taker_buy_quote": 933.827}, {"ts": 1770803880000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3590.6, "quote_volume": 242.00644, "trades": 3, "taker_buy_volume": 3590.6, "taker_buy_quote": 242.00644}, {"ts": 1770803940000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 701.1, "quote_volume": 47.25414, "trades": 1, "taker_buy_volume": 701.1, "taker_buy_quote": 47.25414}, {"ts": 1770804000000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 24615.9, "quote_volume": 1659.09684, "trades": 14, "taker_buy_volume": 8488.5, "taker_buy_quote": 572.1249}, {"ts": 1770804060000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 2414.1, "quote_volume": 162.46893, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804120000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 3551.2, "quote_volume": 238.97418, "trades": 5, "taker_buy_volume": 3335.4, "taker_buy_quote": 224.47242}, {"ts": 1770804180000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 7789.7, "quote_volume": 523.48022, "trades": 8, "taker_buy_volume": 4276.2, "taker_buy_quote": 287.37302}, {"ts": 1770804240000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 3936.4, "quote_volume": 264.91972, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804300000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 7027.0, "quote_volume": 472.2144, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804360000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 12450.0, "quote_volume": 837.74265, "trades": 15, "taker_buy_volume": 5992.6, "taker_buy_quote": 403.17186}, {"ts": 1770804420000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804480000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 212.4, "quote_volume": 14.29452, "trades": 2, "taker_buy_volume": 212.4, "taker_buy_quote": 14.29452}, {"ts": 1770804540000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 601.6, "quote_volume": 40.42752, "trades": 4, "taker_buy_volume": 477.0, "taker_buy_quote": 32.0544}, {"ts": 1770804600000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 13510.5, "quote_volume": 907.29317, "trades": 12, "taker_buy_volume": 1546.7, "taker_buy_quote": 103.93824}, {"ts": 1770804660000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804720000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 14517.7, "quote_volume": 974.13767, "trades": 19, "taker_buy_volume": 12890.5, "taker_buy_quote": 864.95255}, {"ts": 1770804780000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 14422.8, "quote_volume": 966.3276, "trades": 7, "taker_buy_volume": 1422.3, "taker_buy_quote": 95.2941}, {"ts": 1770804840000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 35486.9, "quote_volume": 2377.6223, "trades": 31, "taker_buy_volume": 25413.3, "taker_buy_quote": 1702.6911}, {"ts": 1770804900000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 32209.0, "quote_volume": 2155.12275, "trades": 23, "taker_buy_volume": 15376.0, "taker_buy_quote": 1028.83542}, {"ts": 1770804960000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 124.3, "quote_volume": 8.31567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805020000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 2614.6, "quote_volume": 174.91674, "trades": 3, "taker_buy_volume": 2614.6, "taker_buy_quote": 174.91674}, {"ts": 1770805080000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 6194.2, "quote_volume": 414.39198, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805140000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805200000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 24427.0, "quote_volume": 1629.77013, "trades": 26, "taker_buy_volume": 6578.2, "taker_buy_quote": 438.94538}, {"ts": 1770805260000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1687.5, "quote_volume": 112.55625, "trades": 1, "taker_buy_volume": 1687.5, "taker_buy_quote": 112.55625}, {"ts": 1770805320000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 38221.0, "quote_volume": 2547.16912, "trades": 21, "taker_buy_volume": 18969.7, "taker_buy_quote": 1264.56639}, {"ts": 1770805380000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805440000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 5006.4, "quote_volume": 334.42752, "trades": 5, "taker_buy_volume": 4759.2, "taker_buy_quote": 317.91456}, {"ts": 1770805500000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 12796.3, "quote_volume": 854.13284, "trades": 8, "taker_buy_volume": 248.3, "taker_buy_quote": 16.58644}, {"ts": 1770805560000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 24852.4, "quote_volume": 1655.18188, "trades": 14, "taker_buy_volume": 14065.2, "taker_buy_quote": 936.74232}, {"ts": 1770805620000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 5021.9, "quote_volume": 334.45854, "trades": 11, "taker_buy_volume": 3466.6, "taker_buy_quote": 230.87556}, {"ts": 1770805680000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805740000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2782.5, "quote_volume": 185.3145, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805800000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 124.7, "quote_volume": 8.31749, "trades": 1, "taker_buy_volume": 124.7, "taker_buy_quote": 8.31749}, {"ts": 1770805860000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 11719.3, "quote_volume": 781.67731, "trades": 12, "taker_buy_volume": 3093.3, "taker_buy_quote": 206.32311}, {"ts": 1770805920000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1810.3, "quote_volume": 120.56598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805980000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 12668.8, "quote_volume": 842.4752, "trades": 11, "taker_buy_volume": 3258.7, "taker_buy_quote": 216.70355}, {"ts": 1770806040000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 3386.9, "quote_volume": 224.89593, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806100000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 16657.0, "quote_volume": 1102.21028, "trades": 19, "taker_buy_volume": 7466.0, "taker_buy_quote": 494.2492}, {"ts": 1770806160000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 19369.0, "quote_volume": 1280.49622, "trades": 20, "taker_buy_volume": 2017.5, "taker_buy_quote": 133.5585}, {"ts": 1770806220000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2687.0, "quote_volume": 177.6107, "trades": 3, "taker_buy_volume": 2687.0, "taker_buy_quote": 177.6107}, {"ts": 1770806280000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 5069.7, "quote_volume": 335.10717, "trades": 7, "taker_buy_volume": 3179.4, "taker_buy_quote": 210.15834}, {"ts": 1770806340000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 3752.2, "quote_volume": 248.45284, "trades": 8, "taker_buy_volume": 3449.3, "taker_buy_quote": 228.37057}, {"ts": 1770806400000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 6563.3, "quote_volume": 434.80829, "trades": 10, "taker_buy_volume": 3179.7, "taker_buy_quote": 210.49614}, {"ts": 1770806460000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1776.1, "quote_volume": 117.75543, "trades": 3, "taker_buy_volume": 1776.1, "taker_buy_quote": 117.75543}, {"ts": 1770806520000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 6491.8, "quote_volume": 430.40634, "trades": 12, "taker_buy_volume": 1375.9, "taker_buy_quote": 91.22217}, {"ts": 1770806580000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2108.8, "quote_volume": 139.81344, "trades": 5, "taker_buy_volume": 205.7, "taker_buy_quote": 13.63791}, {"ts": 1770806640000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 917.0, "quote_volume": 60.7971, "trades": 4, "taker_buy_volume": 203.0, "taker_buy_quote": 13.4589}, {"ts": 1770806700000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 5355.4, "quote_volume": 354.46421, "trades": 10, "taker_buy_volume": 286.9, "taker_buy_quote": 18.99278}, {"ts": 1770806760000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3172.9, "quote_volume": 210.04598, "trades": 11, "taker_buy_volume": 3010.3, "taker_buy_quote": 199.28186}, {"ts": 1770806820000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 3769.3, "quote_volume": 249.46438, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806880000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 632.7, "quote_volume": 41.88474, "trades": 1, "taker_buy_volume": 632.7, "taker_buy_quote": 41.88474}, {"ts": 1770806940000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2940.9, "quote_volume": 194.39349, "trades": 6, "taker_buy_volume": 2736.6, "taker_buy_quote": 180.88926}, {"ts": 1770807000000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 7886.1, "quote_volume": 521.75777, "trades": 19, "taker_buy_volume": 5706.1, "taker_buy_quote": 377.65977}, {"ts": 1770807060000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 751.7, "quote_volume": 49.6955, "trades": 5, "taker_buy_volume": 200.7, "taker_buy_quote": 13.26627}, {"ts": 1770807120000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 205.1, "quote_volume": 13.55711, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807180000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 8987.2, "quote_volume": 594.05392, "trades": 12, "taker_buy_volume": 4122.3, "taker_buy_quote": 272.48403}, {"ts": 1770807240000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 6216.2, "quote_volume": 410.89082, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807300000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 204.3, "quote_volume": 13.50423, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807360000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807420000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 2666.0, "quote_volume": 176.37178, "trades": 7, "taker_buy_volume": 1380.4, "taker_buy_quote": 91.26506}, {"ts": 1770807480000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3055.3, "quote_volume": 202.26086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807540000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3297.7, "quote_volume": 217.97797, "trades": 4, "taker_buy_volume": 3178.1, "taker_buy_quote": 210.07241}, {"ts": 1770807600000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 9355.6, "quote_volume": 619.87948, "trades": 13, "taker_buy_volume": 8244.2, "taker_buy_quote": 546.27271}, {"ts": 1770807660000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 6444.8, "quote_volume": 427.28213, "trades": 7, "taker_buy_volume": 803.6, "taker_buy_quote": 53.27868}, {"ts": 1770807720000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 5731.9, "quote_volume": 380.02497, "trades": 10, "taker_buy_volume": 2676.7, "taker_buy_quote": 177.46521}, {"ts": 1770807780000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1576.3, "quote_volume": 104.50869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807840000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1990.2, "quote_volume": 131.75124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807900000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807960000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3784.1, "quote_volume": 250.50742, "trades": 5, "taker_buy_volume": 1971.9, "taker_buy_quote": 130.53978}, {"ts": 1770808020000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 6430.3, "quote_volume": 425.68586, "trades": 10, "taker_buy_volume": 3586.9, "taker_buy_quote": 237.45278}, {"ts": 1770808080000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 8140.9, "quote_volume": 538.92758, "trades": 10, "taker_buy_volume": 2830.4, "taker_buy_quote": 187.37248}, {"ts": 1770808140000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 18873.3, "quote_volume": 1251.48094, "trades": 18, "taker_buy_volume": 10157.1, "taker_buy_quote": 673.59688}, {"ts": 1770808200000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 5289.1, "quote_volume": 351.17036, "trades": 7, "taker_buy_volume": 1811.5, "taker_buy_quote": 120.2836}, {"ts": 1770808260000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 6532.8, "quote_volume": 432.97362, "trades": 10, "taker_buy_volume": 3556.1, "taker_buy_quote": 235.78754}, {"ts": 1770808320000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 900.3, "quote_volume": 59.50983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808380000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 5285.6, "quote_volume": 348.8496, "trades": 7, "taker_buy_volume": 4691.1, "taker_buy_quote": 309.6126}, {"ts": 1770808440000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 5974.7, "quote_volume": 394.3302, "trades": 2, "taker_buy_volume": 5974.7, "taker_buy_quote": 394.3302}, {"ts": 1770808500000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808560000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1299.5, "quote_volume": 85.767, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808620000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 7652.3, "quote_volume": 505.0518, "trades": 3, "taker_buy_volume": 7652.3, "taker_buy_quote": 505.0518}, {"ts": 1770808680000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 6875.3, "quote_volume": 454.45733, "trades": 3, "taker_buy_volume": 6875.3, "taker_buy_quote": 454.45733}, {"ts": 1770808740000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 17809.5, "quote_volume": 1178.9889, "trades": 13, "taker_buy_volume": 13680.2, "taker_buy_quote": 905.62924}, {"ts": 1770808800000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 16908.8, "quote_volume": 1120.16231, "trades": 10, "taker_buy_volume": 11370.4, "taker_buy_quote": 753.50813}, {"ts": 1770808860000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 7079.2, "quote_volume": 468.86233, "trades": 9, "taker_buy_volume": 1899.4, "taker_buy_quote": 125.80356}, {"ts": 1770808920000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 8902.6, "quote_volume": 589.35212, "trades": 6, "taker_buy_volume": 8902.6, "taker_buy_quote": 589.35212}, {"ts": 1770808980000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3375.0, "quote_volume": 223.425, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 223.425}, {"ts": 1770809040000, "open": 0.0662, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 44872.5, "quote_volume": 2966.22529, "trades": 28, "taker_buy_volume": 21947.5, "taker_buy_quote": 1451.34521}, {"ts": 1770809100000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 9990.0, "quote_volume": 662.2714, "trades": 9, "taker_buy_volume": 5057.6, "taker_buy_quote": 335.31888}, {"ts": 1770809160000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 7622.6, "quote_volume": 505.44882, "trades": 5, "taker_buy_volume": 7622.6, "taker_buy_quote": 505.44882}, {"ts": 1770809220000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 8005.3, "quote_volume": 531.50359, "trades": 7, "taker_buy_volume": 7764.7, "taker_buy_quote": 515.55181}, {"ts": 1770809280000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 8190.2, "quote_volume": 544.46405, "trades": 8, "taker_buy_volume": 7945.5, "taker_buy_quote": 528.1915}, {"ts": 1770809340000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 5290.5, "quote_volume": 351.81825, "trades": 3, "taker_buy_volume": 5290.5, "taker_buy_quote": 351.81825}, {"ts": 1770809400000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1806.6, "quote_volume": 120.1389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809460000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 15961.2, "quote_volume": 1061.4198, "trades": 9, "taker_buy_volume": 14148.8, "taker_buy_quote": 940.8952}, {"ts": 1770809520000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 6191.9, "quote_volume": 411.76135, "trades": 6, "taker_buy_volume": 3094.2, "taker_buy_quote": 205.7643}, {"ts": 1770809580000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3220.0, "quote_volume": 214.13, "trades": 3, "taker_buy_volume": 121.4, "taker_buy_quote": 8.0731}, {"ts": 1770809640000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3094.1, "quote_volume": 205.75765, "trades": 2, "taker_buy_volume": 3094.1, "taker_buy_quote": 205.75765}, {"ts": 1770809700000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809760000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 18055.2, "quote_volume": 1202.47632, "trades": 8, "taker_buy_volume": 12723.4, "taker_buy_quote": 847.37844}, {"ts": 1770809820000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 563.7, "quote_volume": 37.59879, "trades": 2, "taker_buy_volume": 563.7, "taker_buy_quote": 37.59879}, {"ts": 1770809880000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809940000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 124.2, "quote_volume": 8.28414, "trades": 1, "taker_buy_volume": 124.2, "taker_buy_quote": 8.28414}, {"ts": 1770810000000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 40037.8, "quote_volume": 2674.95387, "trades": 19, "taker_buy_volume": 31880.1, "taker_buy_quote": 2130.46192}, {"ts": 1770810060000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 10759.3, "quote_volume": 716.58181, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810120000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 6724.8, "quote_volume": 447.1992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810180000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 5878.0, "quote_volume": 390.887, "trades": 12, "taker_buy_volume": 5756.0, "taker_buy_quote": 382.774}, {"ts": 1770810240000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 121.3, "quote_volume": 8.06645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810300000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810360000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810420000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 6207.4, "quote_volume": 412.86522, "trades": 11, "taker_buy_volume": 1136.9, "taker_buy_quote": 75.67697}, {"ts": 1770810480000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810540000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 965.9, "quote_volume": 64.30895, "trades": 8, "taker_buy_volume": 486.1, "taker_buy_quote": 32.35427}, {"ts": 1770810600000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1503.7, "quote_volume": 100.29679, "trades": 4, "taker_buy_volume": 120.8, "taker_buy_quote": 8.05736}, {"ts": 1770810660000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 6401.1, "quote_volume": 426.95337, "trades": 9, "taker_buy_volume": 6239.7, "taker_buy_quote": 416.18799}, {"ts": 1770810720000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 18312.6, "quote_volume": 1223.74521, "trades": 20, "taker_buy_volume": 17545.5, "taker_buy_quote": 1172.50293}, {"ts": 1770810780000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 8443.8, "quote_volume": 564.89022, "trades": 8, "taker_buy_volume": 2401.0, "taker_buy_quote": 160.6269}, {"ts": 1770810840000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 80.3, "quote_volume": 5.37207, "trades": 1, "taker_buy_volume": 80.3, "taker_buy_quote": 5.37207}, {"ts": 1770810900000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 404.9, "quote_volume": 27.09585, "trades": 4, "taker_buy_volume": 202.4, "taker_buy_quote": 13.5486}, {"ts": 1770810960000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 8608.1, "quote_volume": 577.41444, "trades": 14, "taker_buy_volume": 3257.7, "taker_buy_quote": 218.59167}, {"ts": 1770811020000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3174.5, "quote_volume": 212.6915, "trades": 3, "taker_buy_volume": 3174.5, "taker_buy_quote": 212.6915}, {"ts": 1770811080000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811140000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811200000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 41719.9, "quote_volume": 2796.013, "trades": 30, "taker_buy_volume": 14094.0, "taker_buy_quote": 945.0777}, {"ts": 1770811260000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 4466.3, "quote_volume": 299.44689, "trades": 17, "taker_buy_volume": 4266.2, "taker_buy_quote": 286.00017}, {"ts": 1770811320000, "open": 0.0673, "high": 0.0677, "low": 0.0672, "close": 0.0676, "volume": 52416.1, "quote_volume": 3533.2796, "trades": 52, "taker_buy_volume": 40414.5, "taker_buy_quote": 2723.93587}, {"ts": 1770811380000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 27624.4, "quote_volume": 1864.08224, "trades": 40, "taker_buy_volume": 6635.0, "taker_buy_quote": 447.82708}, {"ts": 1770811440000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 7163.3, "quote_volume": 482.84861, "trades": 18, "taker_buy_volume": 2174.6, "taker_buy_quote": 146.45874}, {"ts": 1770811500000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 8333.1, "quote_volume": 559.55838, "trades": 15, "taker_buy_volume": 8048.2, "taker_buy_quote": 540.42111}, {"ts": 1770811560000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 40630.8, "quote_volume": 2722.42008, "trades": 28, "taker_buy_volume": 16895.5, "taker_buy_quote": 1132.15498}, {"ts": 1770811620000, "open": 0.067, "high": 0.0673, "low": 0.067, "close": 0.0673, "volume": 14183.4, "quote_volume": 951.74362, "trades": 15, "taker_buy_volume": 10961.9, "taker_buy_quote": 734.97408}, {"ts": 1770811680000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 21360.4, "quote_volume": 1436.72944, "trades": 32, "taker_buy_volume": 15548.0, "taker_buy_quote": 1045.83965}, {"ts": 1770811740000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 6080.3, "quote_volume": 408.59616, "trades": 5, "taker_buy_volume": 1928.3, "taker_buy_quote": 129.58176}, {"ts": 1770811800000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 18912.1, "quote_volume": 1269.00191, "trades": 6, "taker_buy_volume": 1430.6, "taker_buy_quote": 95.99326}, {"ts": 1770811860000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 23518.4, "quote_volume": 1578.06959, "trades": 13, "taker_buy_volume": 4397.9, "taker_buy_quote": 295.09909}, {"ts": 1770811920000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 25022.3, "quote_volume": 1676.4941, "trades": 17, "taker_buy_volume": 9584.1, "taker_buy_quote": 642.1347}, {"ts": 1770811980000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812040000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 465.3, "quote_volume": 31.18461, "trades": 4, "taker_buy_volume": 344.2, "taker_buy_quote": 23.07091}, {"ts": 1770812100000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 2161.2, "quote_volume": 144.82393, "trades": 8, "taker_buy_volume": 2042.0, "taker_buy_quote": 136.83753}, {"ts": 1770812160000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1302.9, "quote_volume": 87.55488, "trades": 3, "taker_buy_volume": 1302.9, "taker_buy_quote": 87.55488}, {"ts": 1770812220000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 17063.7, "quote_volume": 1148.38701, "trades": 10, "taker_buy_volume": 17063.7, "taker_buy_quote": 1148.38701}, {"ts": 1770812280000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 4838.9, "quote_volume": 325.65797, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812340000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 3098.4, "quote_volume": 208.52232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812400000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 28822.9, "quote_volume": 1939.709, "trades": 22, "taker_buy_volume": 13026.4, "taker_buy_quote": 876.73428}, {"ts": 1770812460000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 830.6, "quote_volume": 55.89938, "trades": 3, "taker_buy_volume": 830.6, "taker_buy_quote": 55.89938}, {"ts": 1770812520000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 14462.0, "quote_volume": 973.61567, "trades": 12, "taker_buy_volume": 14069.1, "taker_buy_quote": 947.16156}, {"ts": 1770812580000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812640000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 42445.6, "quote_volume": 2866.31404, "trades": 19, "taker_buy_volume": 31812.7, "taker_buy_quote": 2148.58087}, {"ts": 1770812700000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 13076.0, "quote_volume": 883.9376, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812760000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 25903.4, "quote_volume": 1751.06984, "trades": 10, "taker_buy_volume": 10483.4, "taker_buy_quote": 708.67784}, {"ts": 1770812820000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 76554.0, "quote_volume": 5166.50899, "trades": 27, "taker_buy_volume": 29945.9, "taker_buy_quote": 2021.77594}, {"ts": 1770812880000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 15034.8, "quote_volume": 1016.35248, "trades": 6, "taker_buy_volume": 124.3, "taker_buy_quote": 8.40268}, {"ts": 1770812940000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813000000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813060000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 32386.2, "quote_volume": 2186.68652, "trades": 23, "taker_buy_volume": 12248.3, "taker_buy_quote": 827.37827}, {"ts": 1770813120000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 14596.0, "quote_volume": 985.23, "trades": 8, "taker_buy_volume": 7877.0, "taker_buy_quote": 531.6975}, {"ts": 1770813180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3581.4, "quote_volume": 242.10264, "trades": 3, "taker_buy_volume": 3581.4, "taker_buy_quote": 242.10264}, {"ts": 1770813240000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 119.6, "quote_volume": 8.08496, "trades": 1, "taker_buy_volume": 119.6, "taker_buy_quote": 8.08496}, {"ts": 1770813300000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 7483.4, "quote_volume": 505.87784, "trades": 9, "taker_buy_volume": 6226.0, "taker_buy_quote": 420.8776}, {"ts": 1770813360000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813420000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 202.6, "quote_volume": 13.71602, "trades": 2, "taker_buy_volume": 202.6, "taker_buy_quote": 13.71602}, {"ts": 1770813480000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 3952.1, "quote_volume": 267.18239, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1145.4, "quote_volume": 77.42904, "trades": 8, "taker_buy_volume": 404.7, "taker_buy_quote": 27.35772}, {"ts": 1770813600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 79.5, "quote_volume": 5.3742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813720000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 6367.9, "quote_volume": 429.82111, "trades": 9, "taker_buy_volume": 4865.5, "taker_buy_quote": 328.42125}, {"ts": 1770813780000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 3452.0, "quote_volume": 233.33509, "trades": 7, "taker_buy_volume": 3452.0, "taker_buy_quote": 233.33509}, {"ts": 1770813840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 6326.6, "quote_volume": 427.67816, "trades": 9, "taker_buy_volume": 6246.9, "taker_buy_quote": 422.29044}, {"ts": 1770813900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813960000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 4459.3, "quote_volume": 301.44868, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814020000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 22799.7, "quote_volume": 1538.98846, "trades": 36, "taker_buy_volume": 18901.7, "taker_buy_quote": 1275.87346}, {"ts": 1770814080000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 201.8, "quote_volume": 13.6215, "trades": 3, "taker_buy_volume": 201.8, "taker_buy_quote": 13.6215}, {"ts": 1770814140000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814200000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814260000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 5458.7, "quote_volume": 369.00812, "trades": 6, "taker_buy_volume": 5458.7, "taker_buy_quote": 369.00812}, {"ts": 1770814320000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 16770.3, "quote_volume": 1132.0032, "trades": 15, "taker_buy_volume": 6404.1, "taker_buy_quote": 432.27675}, {"ts": 1770814380000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 5067.8, "quote_volume": 342.58328, "trades": 5, "taker_buy_volume": 5067.8, "taker_buy_quote": 342.58328}, {"ts": 1770814440000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 21888.7, "quote_volume": 1477.72659, "trades": 17, "taker_buy_volume": 11671.0, "taker_buy_quote": 788.03184}, {"ts": 1770814500000, "open": 0.0675, "high": 0.0678, "low": 0.0675, "close": 0.0678, "volume": 5878.8, "quote_volume": 397.86641, "trades": 12, "taker_buy_volume": 5729.0, "taker_buy_quote": 387.75491}, {"ts": 1770814560000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814620000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 12892.2, "quote_volume": 874.10303, "trades": 3, "taker_buy_volume": 12892.2, "taker_buy_quote": 874.10303}, {"ts": 1770814680000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 124.5, "quote_volume": 8.45355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814740000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 47526.1, "quote_volume": 3227.02219, "trades": 22, "taker_buy_volume": 37962.2, "taker_buy_quote": 2577.63338}, {"ts": 1770814800000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 13407.1, "quote_volume": 908.30255, "trades": 16, "taker_buy_volume": 3105.3, "taker_buy_quote": 210.40955}, {"ts": 1770814860000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 5033.9, "quote_volume": 341.29842, "trades": 5, "taker_buy_volume": 372.4, "taker_buy_quote": 25.24872}, {"ts": 1770814920000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 206.2, "quote_volume": 13.98036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3488.2, "quote_volume": 236.84878, "trades": 5, "taker_buy_volume": 1302.7, "taker_buy_quote": 88.45333}, {"ts": 1770815040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815100000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 21058.2, "quote_volume": 1428.05582, "trades": 7, "taker_buy_volume": 14861.1, "taker_buy_quote": 1007.58258}, {"ts": 1770815160000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 2170.0, "quote_volume": 146.94527, "trades": 6, "taker_buy_volume": 362.7, "taker_buy_quote": 24.59106}, {"ts": 1770815220000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815280000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 24547.6, "quote_volume": 1663.23729, "trades": 17, "taker_buy_volume": 18346.8, "taker_buy_quote": 1243.4352}, {"ts": 1770815340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1379.1, "quote_volume": 93.36507, "trades": 3, "taker_buy_volume": 1379.1, "taker_buy_quote": 93.36507}, {"ts": 1770815400000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 34455.6, "quote_volume": 2332.86614, "trades": 33, "taker_buy_volume": 21870.5, "taker_buy_quote": 1480.85487}, {"ts": 1770815460000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2906.9, "quote_volume": 197.08782, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815520000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 19631.2, "quote_volume": 1330.99536, "trades": 24, "taker_buy_volume": 12870.5, "taker_buy_quote": 872.6199}, {"ts": 1770815580000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815640000, "open": 0.0679, "high": 0.0684, "low": 0.0679, "close": 0.0684, "volume": 68895.4, "quote_volume": 4695.35941, "trades": 62, "taker_buy_volume": 44484.9, "taker_buy_quote": 3029.20733}, {"ts": 1770815700000, "open": 0.0684, "high": 0.0684, "low": 0.068, "close": 0.0681, "volume": 104099.7, "quote_volume": 7098.36092, "trades": 63, "taker_buy_volume": 42254.2, "taker_buy_quote": 2880.42832}, {"ts": 1770815760000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 242.4, "quote_volume": 16.47094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815820000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 89.5, "quote_volume": 6.0681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815880000, "open": 0.0679, "high": 0.0683, "low": 0.0679, "close": 0.0683, "volume": 34637.1, "quote_volume": 2355.72036, "trades": 23, "taker_buy_volume": 34637.1, "taker_buy_quote": 2355.72036}, {"ts": 1770815940000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 10444.4, "quote_volume": 712.30808, "trades": 6, "taker_buy_volume": 2974.0, "taker_buy_quote": 202.8268}, {"ts": 1770816000000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 23969.4, "quote_volume": 1638.95311, "trades": 13, "taker_buy_volume": 19307.9, "taker_buy_quote": 1320.10651}, {"ts": 1770816060000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 6323.2, "quote_volume": 432.50688, "trades": 11, "taker_buy_volume": 6203.5, "taker_buy_quote": 424.3194}, {"ts": 1770816120000, "open": 0.0684, "high": 0.0684, "low": 0.0681, "close": 0.0682, "volume": 58850.8, "quote_volume": 4014.39175, "trades": 34, "taker_buy_volume": 12058.4, "taker_buy_quote": 822.93817}, {"ts": 1770816180000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 709.1, "quote_volume": 48.36062, "trades": 3, "taker_buy_volume": 709.1, "taker_buy_quote": 48.36062}, {"ts": 1770816240000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 9104.9, "quote_volume": 620.95418, "trades": 6, "taker_buy_volume": 3096.4, "taker_buy_quote": 211.17448}, {"ts": 1770816300000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 243.1, "quote_volume": 16.55511, "trades": 2, "taker_buy_volume": 122.8, "taker_buy_quote": 8.36268}, {"ts": 1770816360000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 11971.6, "quote_volume": 815.67676, "trades": 9, "taker_buy_volume": 7217.0, "taker_buy_quote": 491.8885}, {"ts": 1770816420000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 22321.1, "quote_volume": 1517.8348, "trades": 8, "taker_buy_volume": 10881.8, "taker_buy_quote": 739.9624}, {"ts": 1770816480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 40560.6, "quote_volume": 2754.06474, "trades": 15, "taker_buy_volume": 10462.8, "taker_buy_quote": 710.42412}, {"ts": 1770816540000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 6192.6, "quote_volume": 420.44102, "trades": 9, "taker_buy_volume": 5827.4, "taker_buy_quote": 395.68046}, {"ts": 1770816600000, "open": 0.068, "high": 0.0686, "low": 0.0679, "close": 0.0679, "volume": 202488.1, "quote_volume": 13824.38903, "trades": 161, "taker_buy_volume": 115235.4, "taker_buy_quote": 7864.3176}, {"ts": 1770816660000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 31584.0, "quote_volume": 2147.40936, "trades": 27, "taker_buy_volume": 22411.9, "taker_buy_quote": 1523.83623}, {"ts": 1770816720000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 20000.3, "quote_volume": 1364.88214, "trades": 21, "taker_buy_volume": 12506.5, "taker_buy_quote": 853.79257}, {"ts": 1770816780000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 96258.5, "quote_volume": 6581.19658, "trades": 49, "taker_buy_volume": 47748.7, "taker_buy_quote": 3264.70868}, {"ts": 1770816840000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 5637.6, "quote_volume": 386.13915, "trades": 13, "taker_buy_volume": 606.8, "taker_buy_quote": 41.54167}, {"ts": 1770816900000, "open": 0.0684, "high": 0.0684, "low": 0.0679, "close": 0.0681, "volume": 117623.6, "quote_volume": 8010.21936, "trades": 82, "taker_buy_volume": 33835.3, "taker_buy_quote": 2302.74641}, {"ts": 1770816960000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 6225.1, "quote_volume": 423.94174, "trades": 10, "taker_buy_volume": 3359.6, "taker_buy_quote": 228.80119}, {"ts": 1770817020000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 487.3, "quote_volume": 33.17293, "trades": 4, "taker_buy_volume": 122.6, "taker_buy_quote": 8.3368}, {"ts": 1770817080000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 12279.0, "quote_volume": 837.41557, "trades": 11, "taker_buy_volume": 9305.0, "taker_buy_quote": 634.58877}, {"ts": 1770817140000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 73022.4, "quote_volume": 4981.33716, "trades": 40, "taker_buy_volume": 53296.3, "taker_buy_quote": 3636.7373}, {"ts": 1770817200000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 4782.1, "quote_volume": 326.12716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4273.7, "quote_volume": 291.03897, "trades": 3, "taker_buy_volume": 4273.7, "taker_buy_quote": 291.03897}, {"ts": 1770817320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3465.6, "quote_volume": 236.35392, "trades": 5, "taker_buy_volume": 246.1, "taker_buy_quote": 16.78402}, {"ts": 1770817380000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 17019.4, "quote_volume": 1161.91803, "trades": 13, "taker_buy_volume": 10772.7, "taker_buy_quote": 735.5943}, {"ts": 1770817440000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 6653.3, "quote_volume": 455.08572, "trades": 9, "taker_buy_volume": 5354.2, "taker_buy_quote": 366.22728}, {"ts": 1770817500000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 30270.8, "quote_volume": 2072.68551, "trades": 31, "taker_buy_volume": 15654.4, "taker_buy_quote": 1071.91688}, {"ts": 1770817560000, "open": 0.0687, "high": 0.0692, "low": 0.0687, "close": 0.0692, "volume": 163381.9, "quote_volume": 11274.39807, "trades": 120, "taker_buy_volume": 117943.6, "taker_buy_quote": 8136.97881}, {"ts": 1770817620000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 63172.9, "quote_volume": 4363.36668, "trades": 44, "taker_buy_volume": 37154.5, "taker_buy_quote": 2566.99772}, {"ts": 1770817680000, "open": 0.0691, "high": 0.0696, "low": 0.0691, "close": 0.0692, "volume": 124538.6, "quote_volume": 8636.44997, "trades": 73, "taker_buy_volume": 57163.7, "taker_buy_quote": 3964.80374}, {"ts": 1770817740000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 37902.2, "quote_volume": 2627.09834, "trades": 23, "taker_buy_volume": 21461.6, "taker_buy_quote": 1488.77505}, {"ts": 1770817800000, "open": 0.0693, "high": 0.0699, "low": 0.0693, "close": 0.0695, "volume": 150658.1, "quote_volume": 10491.02463, "trades": 85, "taker_buy_volume": 109607.4, "taker_buy_quote": 7636.15447}, {"ts": 1770817860000, "open": 0.0695, "high": 0.0695, "low": 0.0693, "close": 0.0693, "volume": 47169.3, "quote_volume": 3273.51261, "trades": 26, "taker_buy_volume": 10033.0, "taker_buy_quote": 696.92459}, {"ts": 1770817920000, "open": 0.0693, "high": 0.0695, "low": 0.0692, "close": 0.0692, "volume": 45065.7, "quote_volume": 3125.73037, "trades": 34, "taker_buy_volume": 14212.0, "taker_buy_quote": 986.21181}, {"ts": 1770817980000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 15889.7, "quote_volume": 1097.57514, "trades": 16, "taker_buy_volume": 8451.8, "taker_buy_quote": 584.04361}, {"ts": 1770818040000, "open": 0.0692, "high": 0.0696, "low": 0.0692, "close": 0.0696, "volume": 34735.3, "quote_volume": 2410.99725, "trades": 44, "taker_buy_volume": 21100.3, "taker_buy_quote": 1465.28986}, {"ts": 1770818100000, "open": 0.0696, "high": 0.0696, "low": 0.0691, "close": 0.0691, "volume": 120974.3, "quote_volume": 8391.42262, "trades": 58, "taker_buy_volume": 23060.1, "taker_buy_quote": 1598.05054}, {"ts": 1770818160000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 14196.3, "quote_volume": 981.19399, "trades": 7, "taker_buy_volume": 14196.3, "taker_buy_quote": 981.19399}, {"ts": 1770818220000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 6240.5, "quote_volume": 431.66162, "trades": 7, "taker_buy_volume": 4940.2, "taker_buy_quote": 341.69309}, {"ts": 1770818280000, "open": 0.0692, "high": 0.0694, "low": 0.069, "close": 0.0693, "volume": 109993.8, "quote_volume": 7607.41938, "trades": 76, "taker_buy_volume": 15857.2, "taker_buy_quote": 1099.66988}, {"ts": 1770818340000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 8268.0, "quote_volume": 572.9724, "trades": 14, "taker_buy_volume": 7658.7, "taker_buy_quote": 530.74791}, {"ts": 1770818400000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 24026.1, "quote_volume": 1662.77836, "trades": 21, "taker_buy_volume": 8039.0, "taker_buy_quote": 556.45542}, {"ts": 1770818460000, "open": 0.0692, "high": 0.0696, "low": 0.0692, "close": 0.0696, "volume": 23485.1, "quote_volume": 1630.3074, "trades": 25, "taker_buy_volume": 17988.0, "taker_buy_quote": 1248.90044}, {"ts": 1770818520000, "open": 0.0697, "high": 0.0697, "low": 0.0694, "close": 0.0695, "volume": 85063.1, "quote_volume": 5909.40694, "trades": 52, "taker_buy_volume": 25809.2, "taker_buy_quote": 1792.41558}, {"ts": 1770818580000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0697, "volume": 5196.3, "quote_volume": 362.11396, "trades": 18, "taker_buy_volume": 3543.9, "taker_buy_quote": 246.9816}, {"ts": 1770818640000, "open": 0.0697, "high": 0.07, "low": 0.0697, "close": 0.0697, "volume": 55089.4, "quote_volume": 3848.5913, "trades": 78, "taker_buy_volume": 37818.6, "taker_buy_quote": 2643.18457}, {"ts": 1770818700000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 539.8, "quote_volume": 37.63839, "trades": 6, "taker_buy_volume": 343.6, "taker_buy_quote": 23.96325}, {"ts": 1770818760000, "open": 0.0697, "high": 0.0699, "low": 0.0696, "close": 0.0699, "volume": 31284.8, "quote_volume": 2180.47474, "trades": 38, "taker_buy_volume": 14631.5, "taker_buy_quote": 1020.62648}, {"ts": 1770818820000, "open": 0.07, "high": 0.0707, "low": 0.07, "close": 0.0705, "volume": 153141.0, "quote_volume": 10786.1596, "trades": 106, "taker_buy_volume": 77212.1, "taker_buy_quote": 5435.69674}, {"ts": 1770818880000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 68589.2, "quote_volume": 4836.89658, "trades": 58, "taker_buy_volume": 30473.5, "taker_buy_quote": 2150.00192}, {"ts": 1770818940000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 49782.9, "quote_volume": 3506.85946, "trades": 41, "taker_buy_volume": 20776.8, "taker_buy_quote": 1463.77536}, {"ts": 1770819000000, "open": 0.0705, "high": 0.0711, "low": 0.0705, "close": 0.0707, "volume": 116109.5, "quote_volume": 8211.53652, "trades": 136, "taker_buy_volume": 69276.6, "taker_buy_quote": 4900.3412}, {"ts": 1770819060000, "open": 0.0707, "high": 0.071, "low": 0.0707, "close": 0.0709, "volume": 66950.8, "quote_volume": 4742.19188, "trades": 64, "taker_buy_volume": 32383.4, "taker_buy_quote": 2294.34511}, {"ts": 1770819120000, "open": 0.0709, "high": 0.0709, "low": 0.0703, "close": 0.0704, "volume": 86262.1, "quote_volume": 6098.59267, "trades": 102, "taker_buy_volume": 36759.5, "taker_buy_quote": 2599.36349}, {"ts": 1770819180000, "open": 0.0704, "high": 0.0706, "low": 0.0703, "close": 0.0706, "volume": 22313.9, "quote_volume": 1573.89701, "trades": 21, "taker_buy_volume": 10513.6, "taker_buy_quote": 741.43351}, {"ts": 1770819240000, "open": 0.0705, "high": 0.0706, "low": 0.0703, "close": 0.0706, "volume": 16965.2, "quote_volume": 1196.14958, "trades": 14, "taker_buy_volume": 10168.8, "taker_buy_quote": 717.22765}, {"ts": 1770819300000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 15718.3, "quote_volume": 1108.2659, "trades": 25, "taker_buy_volume": 6007.6, "taker_buy_quote": 423.5358}, {"ts": 1770819360000, "open": 0.0705, "high": 0.0705, "low": 0.0701, "close": 0.0702, "volume": 33050.1, "quote_volume": 2324.47096, "trades": 51, "taker_buy_volume": 22699.2, "taker_buy_quote": 1596.31628}, {"ts": 1770819420000, "open": 0.0703, "high": 0.0703, "low": 0.0699, "close": 0.0702, "volume": 167876.5, "quote_volume": 11771.24332, "trades": 114, "taker_buy_volume": 50060.4, "taker_buy_quote": 3511.7129}, {"ts": 1770819480000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 10441.5, "quote_volume": 731.56546, "trades": 17, "taker_buy_volume": 3754.5, "taker_buy_quote": 263.19045}, {"ts": 1770819540000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 8103.0, "quote_volume": 568.0203, "trades": 17, "taker_buy_volume": 3584.6, "taker_buy_quote": 251.28046}, {"ts": 1770819600000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 40899.3, "quote_volume": 2869.46246, "trades": 33, "taker_buy_volume": 31874.5, "taker_buy_quote": 2236.54706}, {"ts": 1770819660000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 39951.0, "quote_volume": 2802.84861, "trades": 37, "taker_buy_volume": 17320.9, "taker_buy_quote": 1214.71304}, {"ts": 1770819720000, "open": 0.0702, "high": 0.0703, "low": 0.0699, "close": 0.0701, "volume": 121277.2, "quote_volume": 8493.40373, "trades": 61, "taker_buy_volume": 16954.8, "taker_buy_quote": 1187.64951}, {"ts": 1770819780000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 3614.0, "quote_volume": 252.98, "trades": 6, "taker_buy_volume": 1807.7, "taker_buy_quote": 126.539}, {"ts": 1770819840000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 38337.9, "quote_volume": 2687.40995, "trades": 28, "taker_buy_volume": 30173.7, "taker_buy_quote": 2115.17637}, {"ts": 1770819900000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 107219.8, "quote_volume": 7535.65809, "trades": 45, "taker_buy_volume": 103656.1, "taker_buy_quote": 7285.3273}, {"ts": 1770819960000, "open": 0.0703, "high": 0.0703, "low": 0.0699, "close": 0.07, "volume": 34985.7, "quote_volume": 2452.34417, "trades": 25, "taker_buy_volume": 9095.2, "taker_buy_quote": 638.24598}, {"ts": 1770820020000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 14690.5, "quote_volume": 1028.97594, "trades": 15, "taker_buy_volume": 11149.4, "taker_buy_quote": 780.74483}, {"ts": 1770820080000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 5251.7, "quote_volume": 368.14417, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820140000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 4407.0, "quote_volume": 308.95428, "trades": 8, "taker_buy_volume": 235.8, "taker_buy_quote": 16.55316}, {"ts": 1770820200000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 12307.2, "quote_volume": 862.1816, "trades": 17, "taker_buy_volume": 1788.1, "taker_buy_quote": 125.26238}, {"ts": 1770820260000, "open": 0.0701, "high": 0.0704, "low": 0.0701, "close": 0.0704, "volume": 50081.8, "quote_volume": 3519.82146, "trades": 38, "taker_buy_volume": 37988.7, "taker_buy_quote": 2670.39973}, {"ts": 1770820320000, "open": 0.0703, "high": 0.0703, "low": 0.0701, "close": 0.0701, "volume": 33454.8, "quote_volume": 2346.99455, "trades": 42, "taker_buy_volume": 15883.3, "taker_buy_quote": 1113.68499}, {"ts": 1770820380000, "open": 0.0701, "high": 0.0704, "low": 0.07, "close": 0.0704, "volume": 39792.7, "quote_volume": 2788.94829, "trades": 28, "taker_buy_volume": 17405.1, "taker_buy_quote": 1220.42901}, {"ts": 1770820440000, "open": 0.0703, "high": 0.0703, "low": 0.0698, "close": 0.07, "volume": 125009.7, "quote_volume": 8750.5994, "trades": 74, "taker_buy_volume": 61659.1, "taker_buy_quote": 4316.915}, {"ts": 1770820500000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.07, "volume": 10849.1, "quote_volume": 758.28691, "trades": 26, "taker_buy_volume": 5616.5, "taker_buy_quote": 392.73073}, {"ts": 1770820560000, "open": 0.0699, "high": 0.0699, "low": 0.0696, "close": 0.0696, "volume": 15572.1, "quote_volume": 1086.73091, "trades": 32, "taker_buy_volume": 5554.2, "taker_buy_quote": 387.71292}, {"ts": 1770820620000, "open": 0.0696, "high": 0.0699, "low": 0.0696, "close": 0.0699, "volume": 12440.7, "quote_volume": 868.07551, "trades": 22, "taker_buy_volume": 12120.2, "taker_buy_quote": 845.70916}, {"ts": 1770820680000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 15713.3, "quote_volume": 1096.21415, "trades": 28, "taker_buy_volume": 13786.9, "taker_buy_quote": 961.92424}, {"ts": 1770820740000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 12936.0, "quote_volume": 901.16737, "trades": 18, "taker_buy_volume": 8063.7, "taker_buy_quote": 562.03989}, {"ts": 1770820800000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 25421.6, "quote_volume": 1770.42878, "trades": 23, "taker_buy_volume": 15454.7, "taker_buy_quote": 1075.82256}, {"ts": 1770820860000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 21224.2, "quote_volume": 1479.45363, "trades": 26, "taker_buy_volume": 9856.0, "taker_buy_quote": 686.66251}, {"ts": 1770820920000, "open": 0.0698, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 50370.6, "quote_volume": 3509.43556, "trades": 31, "taker_buy_volume": 8556.7, "taker_buy_quote": 595.70099}, {"ts": 1770820980000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 30279.5, "quote_volume": 2111.64961, "trades": 19, "taker_buy_volume": 17464.5, "taker_buy_quote": 1217.28753}, {"ts": 1770821040000, "open": 0.0696, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 5495.8, "quote_volume": 383.10971, "trades": 8, "taker_buy_volume": 2905.3, "taker_buy_quote": 202.50685}, {"ts": 1770821100000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 8524.5, "quote_volume": 594.74727, "trades": 19, "taker_buy_volume": 4925.4, "taker_buy_quote": 343.34902}, {"ts": 1770821160000, "open": 0.0698, "high": 0.0699, "low": 0.0696, "close": 0.0696, "volume": 13345.7, "quote_volume": 929.58167, "trades": 22, "taker_buy_volume": 5149.3, "taker_buy_quote": 358.95133}, {"ts": 1770821220000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0696, "volume": 14491.1, "quote_volume": 1010.12513, "trades": 18, "taker_buy_volume": 11686.3, "taker_buy_quote": 814.78134}, {"ts": 1770821280000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 1243.5, "quote_volume": 86.43555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821340000, "open": 0.0695, "high": 0.0695, "low": 0.0692, "close": 0.0692, "volume": 28974.4, "quote_volume": 2008.05247, "trades": 42, "taker_buy_volume": 13180.9, "taker_buy_quote": 913.6268}, {"ts": 1770821400000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 7670.3, "quote_volume": 531.79116, "trades": 17, "taker_buy_volume": 1634.6, "taker_buy_quote": 113.28985}, {"ts": 1770821460000, "open": 0.0692, "high": 0.0695, "low": 0.0692, "close": 0.0695, "volume": 16003.6, "quote_volume": 1110.57108, "trades": 29, "taker_buy_volume": 5882.4, "taker_buy_quote": 408.17865}, {"ts": 1770821520000, "open": 0.0696, "high": 0.0698, "low": 0.0693, "close": 0.0694, "volume": 34806.3, "quote_volume": 2422.30955, "trades": 42, "taker_buy_volume": 29969.4, "taker_buy_quote": 2086.35561}, {"ts": 1770821580000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 9946.9, "quote_volume": 691.30955, "trades": 11, "taker_buy_volume": 1301.3, "taker_buy_quote": 90.44035}, {"ts": 1770821640000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 7695.3, "quote_volume": 534.79195, "trades": 23, "taker_buy_volume": 4828.9, "taker_buy_quote": 335.62872}, {"ts": 1770821700000, "open": 0.0695, "high": 0.0696, "low": 0.0693, "close": 0.0693, "volume": 24978.5, "quote_volume": 1735.76361, "trades": 35, "taker_buy_volume": 11895.1, "taker_buy_quote": 826.81694}, {"ts": 1770821760000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 32798.6, "quote_volume": 2269.8252, "trades": 33, "taker_buy_volume": 8755.8, "taker_buy_quote": 606.39966}, {"ts": 1770821820000, "open": 0.0692, "high": 0.0692, "low": 0.0689, "close": 0.0689, "volume": 46846.3, "quote_volume": 3231.92854, "trades": 70, "taker_buy_volume": 15761.6, "taker_buy_quote": 1087.40787}, {"ts": 1770821880000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 13188.8, "quote_volume": 908.96944, "trades": 18, "taker_buy_volume": 7879.5, "taker_buy_quote": 543.04023}, {"ts": 1770821940000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 3008.0, "quote_volume": 207.67445, "trades": 11, "taker_buy_volume": 1344.5, "taker_buy_quote": 92.89295}, {"ts": 1770822000000, "open": 0.0691, "high": 0.0691, "low": 0.0688, "close": 0.0688, "volume": 16998.7, "quote_volume": 1171.46598, "trades": 20, "taker_buy_volume": 9523.5, "taker_buy_quote": 656.86942}, {"ts": 1770822060000, "open": 0.0688, "high": 0.0694, "low": 0.0688, "close": 0.0692, "volume": 16230.2, "quote_volume": 1122.35637, "trades": 32, "taker_buy_volume": 13331.0, "taker_buy_quote": 921.81567}, {"ts": 1770822120000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 6147.3, "quote_volume": 425.74142, "trades": 16, "taker_buy_volume": 3957.7, "taker_buy_quote": 274.24428}, {"ts": 1770822180000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 10795.3, "quote_volume": 745.89019, "trades": 16, "taker_buy_volume": 7138.1, "taker_buy_quote": 493.26709}, {"ts": 1770822240000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 26798.7, "quote_volume": 1847.38259, "trades": 21, "taker_buy_volume": 973.8, "taker_buy_quote": 67.10689}, {"ts": 1770822300000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 7461.7, "quote_volume": 514.6678, "trades": 11, "taker_buy_volume": 4249.9, "taker_buy_quote": 293.2431}, {"ts": 1770822360000, "open": 0.0691, "high": 0.0691, "low": 0.0688, "close": 0.0688, "volume": 13570.2, "quote_volume": 935.10339, "trades": 24, "taker_buy_volume": 4493.7, "taker_buy_quote": 310.2783}, {"ts": 1770822420000, "open": 0.0688, "high": 0.0688, "low": 0.0685, "close": 0.0686, "volume": 108019.1, "quote_volume": 7411.26932, "trades": 67, "taker_buy_volume": 43418.3, "taker_buy_quote": 2979.92458}, {"ts": 1770822480000, "open": 0.0686, "high": 0.0686, "low": 0.0683, "close": 0.0683, "volume": 61187.9, "quote_volume": 4183.54441, "trades": 49, "taker_buy_volume": 246.6, "taker_buy_quote": 16.85495}, {"ts": 1770822540000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 15104.4, "quote_volume": 1030.42836, "trades": 20, "taker_buy_volume": 4413.5, "taker_buy_quote": 301.12265}, {"ts": 1770822600000, "open": 0.0682, "high": 0.0686, "low": 0.0682, "close": 0.0684, "volume": 20967.0, "quote_volume": 1436.07879, "trades": 20, "taker_buy_volume": 15721.5, "taker_buy_quote": 1077.28184}, {"ts": 1770822660000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 13179.1, "quote_volume": 901.4286, "trades": 14, "taker_buy_volume": 5426.9, "taker_buy_quote": 371.3298}, {"ts": 1770822720000, "open": 0.0684, "high": 0.0684, "low": 0.068, "close": 0.068, "volume": 31635.1, "quote_volume": 2156.66222, "trades": 34, "taker_buy_volume": 14719.5, "taker_buy_quote": 1002.42175}, {"ts": 1770822780000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 51274.7, "quote_volume": 3482.82837, "trades": 53, "taker_buy_volume": 13671.0, "taker_buy_quote": 928.55144}, {"ts": 1770822840000, "open": 0.068, "high": 0.0683, "low": 0.068, "close": 0.0683, "volume": 4762.1, "quote_volume": 325.02039, "trades": 9, "taker_buy_volume": 3514.5, "taker_buy_quote": 240.00379}, {"ts": 1770822900000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 19935.1, "quote_volume": 1365.24511, "trades": 22, "taker_buy_volume": 5850.2, "taker_buy_quote": 400.71455}, {"ts": 1770822960000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 16855.0, "quote_volume": 1153.87341, "trades": 23, "taker_buy_volume": 12550.4, "taker_buy_quote": 859.05742}, {"ts": 1770823020000, "open": 0.0686, "high": 0.0691, "low": 0.0686, "close": 0.0691, "volume": 47701.2, "quote_volume": 3288.33277, "trades": 38, "taker_buy_volume": 31058.8, "taker_buy_quote": 2142.32784}, {"ts": 1770823080000, "open": 0.0692, "high": 0.0697, "low": 0.069, "close": 0.0697, "volume": 15355.8, "quote_volume": 1065.7382, "trades": 23, "taker_buy_volume": 9648.5, "taker_buy_quote": 669.93976}, {"ts": 1770823140000, "open": 0.0696, "high": 0.0699, "low": 0.0694, "close": 0.0697, "volume": 41906.2, "quote_volume": 2919.18874, "trades": 42, "taker_buy_volume": 2821.0, "taker_buy_quote": 196.42708}, {"ts": 1770823200000, "open": 0.0696, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 34243.8, "quote_volume": 2379.77742, "trades": 37, "taker_buy_volume": 14661.9, "taker_buy_quote": 1019.72321}, {"ts": 1770823260000, "open": 0.0696, "high": 0.0698, "low": 0.0695, "close": 0.0698, "volume": 19853.2, "quote_volume": 1383.06853, "trades": 44, "taker_buy_volume": 9389.2, "taker_buy_quote": 653.93918}, {"ts": 1770823320000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 27429.4, "quote_volume": 1917.2459, "trades": 47, "taker_buy_volume": 8648.3, "taker_buy_quote": 604.50443}, {"ts": 1770823380000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 19754.5, "quote_volume": 1380.9672, "trades": 15, "taker_buy_volume": 17740.3, "taker_buy_quote": 1240.07123}, {"ts": 1770823440000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 12170.4, "quote_volume": 848.34631, "trades": 14, "taker_buy_volume": 6268.4, "taker_buy_quote": 436.91969}, {"ts": 1770823500000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 18249.0, "quote_volume": 1275.15884, "trades": 26, "taker_buy_volume": 14156.0, "taker_buy_quote": 989.17515}, {"ts": 1770823560000, "open": 0.0698, "high": 0.0699, "low": 0.0696, "close": 0.0697, "volume": 10953.1, "quote_volume": 764.11403, "trades": 21, "taker_buy_volume": 2731.2, "taker_buy_quote": 190.40185}, {"ts": 1770823620000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 21600.0, "quote_volume": 1505.64757, "trades": 45, "taker_buy_volume": 5703.0, "taker_buy_quote": 397.60856}, {"ts": 1770823680000, "open": 0.0697, "high": 0.0699, "low": 0.0696, "close": 0.0698, "volume": 23301.7, "quote_volume": 1627.86067, "trades": 49, "taker_buy_volume": 6297.6, "taker_buy_quote": 439.96612}, {"ts": 1770823740000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 18538.9, "quote_volume": 1295.75647, "trades": 35, "taker_buy_volume": 560.5, "taker_buy_quote": 39.21546}, {"ts": 1770823800000, "open": 0.0697, "high": 0.0699, "low": 0.0696, "close": 0.0699, "volume": 27238.3, "quote_volume": 1899.35993, "trades": 28, "taker_buy_volume": 21626.9, "taker_buy_quote": 1508.32683}, {"ts": 1770823860000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 6135.5, "quote_volume": 428.55887, "trades": 13, "taker_buy_volume": 953.0, "taker_buy_quote": 66.6147}, {"ts": 1770823920000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 10724.6, "quote_volume": 750.22643, "trades": 23, "taker_buy_volume": 3837.9, "taker_buy_quote": 268.61677}, {"ts": 1770823980000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 24974.8, "quote_volume": 1749.89, "trades": 22, "taker_buy_volume": 12522.3, "taker_buy_quote": 877.26109}, {"ts": 1770824040000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 9788.0, "quote_volume": 685.74065, "trades": 16, "taker_buy_volume": 1974.8, "taker_buy_quote": 138.30371}, {"ts": 1770824100000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 4731.0, "quote_volume": 331.6431, "trades": 11, "taker_buy_volume": 974.1, "taker_buy_quote": 68.28441}, {"ts": 1770824160000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 26947.7, "quote_volume": 1889.37538, "trades": 35, "taker_buy_volume": 13670.8, "taker_buy_quote": 958.8416}, {"ts": 1770824220000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 4741.5, "quote_volume": 331.7269, "trades": 10, "taker_buy_volume": 486.2, "taker_buy_quote": 34.04583}, {"ts": 1770824280000, "open": 0.07, "high": 0.07, "low": 0.0697, "close": 0.0698, "volume": 43679.3, "quote_volume": 3046.82986, "trades": 36, "taker_buy_volume": 12107.2, "taker_buy_quote": 844.20166}, {"ts": 1770824340000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.07, "volume": 6942.7, "quote_volume": 484.90966, "trades": 12, "taker_buy_volume": 3606.8, "taker_buy_quote": 252.06384}, {"ts": 1770824400000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 121.3, "quote_volume": 8.491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824460000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 23130.3, "quote_volume": 1620.12916, "trades": 25, "taker_buy_volume": 18489.1, "taker_buy_quote": 1295.09348}, {"ts": 1770824520000, "open": 0.0699, "high": 0.0704, "low": 0.0699, "close": 0.0703, "volume": 42352.5, "quote_volume": 2973.95929, "trades": 43, "taker_buy_volume": 31305.2, "taker_buy_quote": 2198.01836}, {"ts": 1770824580000, "open": 0.0702, "high": 0.0704, "low": 0.07, "close": 0.07, "volume": 27468.7, "quote_volume": 1927.7595, "trades": 42, "taker_buy_volume": 7248.7, "taker_buy_quote": 508.80305}, {"ts": 1770824640000, "open": 0.07, "high": 0.0701, "low": 0.0698, "close": 0.0701, "volume": 77369.1, "quote_volume": 5410.614, "trades": 69, "taker_buy_volume": 32494.4, "taker_buy_quote": 2273.12474}, {"ts": 1770824700000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 20147.9, "quote_volume": 1412.36779, "trades": 25, "taker_buy_volume": 4433.3, "taker_buy_quote": 310.77433}, {"ts": 1770824760000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 22231.0, "quote_volume": 1554.23671, "trades": 34, "taker_buy_volume": 5731.1, "taker_buy_quote": 401.16168}, {"ts": 1770824820000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 13138.9, "quote_volume": 919.26991, "trades": 19, "taker_buy_volume": 12864.6, "taker_buy_quote": 900.06891}, {"ts": 1770824880000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 2444.5, "quote_volume": 170.90225, "trades": 9, "taker_buy_volume": 2007.0, "taker_buy_quote": 140.30899}, {"ts": 1770824940000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 3694.8, "quote_volume": 257.89704, "trades": 7, "taker_buy_volume": 1687.5, "taker_buy_quote": 117.7875}, {"ts": 1770825000000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 3438.6, "quote_volume": 239.49315, "trades": 14, "taker_buy_volume": 2017.2, "taker_buy_quote": 140.42157}, {"ts": 1770825060000, "open": 0.0697, "high": 0.07, "low": 0.0697, "close": 0.07, "volume": 7940.9, "quote_volume": 554.93441, "trades": 16, "taker_buy_volume": 2963.2, "taker_buy_quote": 207.10263}, {"ts": 1770825120000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 10982.3, "quote_volume": 768.69978, "trades": 22, "taker_buy_volume": 6995.6, "taker_buy_quote": 489.692}, {"ts": 1770825180000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 9288.6, "quote_volume": 650.15692, "trades": 8, "taker_buy_volume": 491.1, "taker_buy_quote": 34.377}, {"ts": 1770825240000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 124.5, "quote_volume": 8.715, "trades": 2, "taker_buy_volume": 124.5, "taker_buy_quote": 8.715}, {"ts": 1770825300000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 20119.1, "quote_volume": 1408.54225, "trades": 17, "taker_buy_volume": 5040.0, "taker_buy_quote": 353.00525}, {"ts": 1770825360000, "open": 0.0702, "high": 0.071, "low": 0.0702, "close": 0.0709, "volume": 416538.2, "quote_volume": 29455.49993, "trades": 218, "taker_buy_volume": 299799.1, "taker_buy_quote": 21197.20762}, {"ts": 1770825420000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 77543.5, "quote_volume": 5489.85416, "trades": 63, "taker_buy_volume": 29327.2, "taker_buy_quote": 2077.48216}, {"ts": 1770825480000, "open": 0.0708, "high": 0.0713, "low": 0.0707, "close": 0.0713, "volume": 150018.4, "quote_volume": 10651.69521, "trades": 106, "taker_buy_volume": 98179.4, "taker_buy_quote": 6974.75933}, {"ts": 1770825540000, "open": 0.0712, "high": 0.0712, "low": 0.0707, "close": 0.0707, "volume": 116740.7, "quote_volume": 8270.66346, "trades": 82, "taker_buy_volume": 47167.6, "taker_buy_quote": 3343.21916}, {"ts": 1770825600000, "open": 0.0708, "high": 0.0712, "low": 0.0708, "close": 0.0711, "volume": 63994.6, "quote_volume": 4543.84348, "trades": 46, "taker_buy_volume": 58111.1, "taker_buy_quote": 4125.40722}, {"ts": 1770825660000, "open": 0.0712, "high": 0.0713, "low": 0.0709, "close": 0.0712, "volume": 76240.7, "quote_volume": 5421.36931, "trades": 58, "taker_buy_volume": 28821.4, "taker_buy_quote": 2049.12702}, {"ts": 1770825720000, "open": 0.0712, "high": 0.0713, "low": 0.071, "close": 0.0713, "volume": 43548.4, "quote_volume": 3099.00276, "trades": 43, "taker_buy_volume": 24936.5, "taker_buy_quote": 1775.29283}, {"ts": 1770825780000, "open": 0.0713, "high": 0.0717, "low": 0.0713, "close": 0.0715, "volume": 133898.5, "quote_volume": 9580.52549, "trades": 84, "taker_buy_volume": 50696.0, "taker_buy_quote": 3630.25155}, {"ts": 1770825840000, "open": 0.0714, "high": 0.0714, "low": 0.0703, "close": 0.0703, "volume": 132019.5, "quote_volume": 9343.89153, "trades": 105, "taker_buy_volume": 41521.4, "taker_buy_quote": 2931.87699}, {"ts": 1770825900000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 15764.1, "quote_volume": 1108.84383, "trades": 25, "taker_buy_volume": 8084.2, "taker_buy_quote": 568.93454}, {"ts": 1770825960000, "open": 0.0705, "high": 0.071, "low": 0.0705, "close": 0.0709, "volume": 49110.5, "quote_volume": 3479.62738, "trades": 49, "taker_buy_volume": 33785.3, "taker_buy_quote": 2393.26458}, {"ts": 1770826020000, "open": 0.071, "high": 0.0715, "low": 0.071, "close": 0.0713, "volume": 71619.2, "quote_volume": 5100.17432, "trades": 62, "taker_buy_volume": 59455.4, "taker_buy_quote": 4233.28839}, {"ts": 1770826080000, "open": 0.0713, "high": 0.0726, "low": 0.0711, "close": 0.0723, "volume": 712340.4, "quote_volume": 51383.41956, "trades": 266, "taker_buy_volume": 387469.1, "taker_buy_quote": 27907.38378}, {"ts": 1770826140000, "open": 0.0723, "high": 0.0726, "low": 0.072, "close": 0.0722, "volume": 380282.1, "quote_volume": 27502.14569, "trades": 264, "taker_buy_volume": 235791.8, "taker_buy_quote": 17056.24221}, {"ts": 1770826200000, "open": 0.0722, "high": 0.0724, "low": 0.072, "close": 0.0722, "volume": 110416.0, "quote_volume": 7973.08625, "trades": 114, "taker_buy_volume": 35247.6, "taker_buy_quote": 2545.32908}, {"ts": 1770826260000, "open": 0.0722, "high": 0.0732, "low": 0.0721, "close": 0.0728, "volume": 297675.1, "quote_volume": 21628.57827, "trades": 315, "taker_buy_volume": 168802.0, "taker_buy_quote": 12279.51912}, {"ts": 1770826320000, "open": 0.0728, "high": 0.073, "low": 0.0719, "close": 0.072, "volume": 303773.9, "quote_volume": 21988.61799, "trades": 287, "taker_buy_volume": 126194.9, "taker_buy_quote": 9129.21817}, {"ts": 1770826380000, "open": 0.0721, "high": 0.0722, "low": 0.0715, "close": 0.0717, "volume": 149316.2, "quote_volume": 10719.93374, "trades": 134, "taker_buy_volume": 72978.6, "taker_buy_quote": 5241.1307}, {"ts": 1770826440000, "open": 0.0717, "high": 0.0722, "low": 0.0717, "close": 0.0721, "volume": 98136.8, "quote_volume": 7061.55848, "trades": 101, "taker_buy_volume": 70071.9, "taker_buy_quote": 5041.45388}, {"ts": 1770826500000, "open": 0.0721, "high": 0.0723, "low": 0.0718, "close": 0.0719, "volume": 68723.9, "quote_volume": 4951.50129, "trades": 56, "taker_buy_volume": 20893.5, "taker_buy_quote": 1506.64129}, {"ts": 1770826560000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 105429.6, "quote_volume": 7581.3314, "trades": 71, "taker_buy_volume": 27126.9, "taker_buy_quote": 1951.47553}, {"ts": 1770826620000, "open": 0.0718, "high": 0.072, "low": 0.0717, "close": 0.0719, "volume": 78945.7, "quote_volume": 5673.3066, "trades": 106, "taker_buy_volume": 43410.7, "taker_buy_quote": 3120.84337}, {"ts": 1770826680000, "open": 0.072, "high": 0.0721, "low": 0.0715, "close": 0.0716, "volume": 63284.0, "quote_volume": 4543.87236, "trades": 54, "taker_buy_volume": 19480.3, "taker_buy_quote": 1400.4654}, {"ts": 1770826740000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 25085.1, "quote_volume": 1795.99246, "trades": 23, "taker_buy_volume": 10683.0, "taker_buy_quote": 764.9028}, {"ts": 1770826800000, "open": 0.0716, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 17801.4, "quote_volume": 1274.61187, "trades": 25, "taker_buy_volume": 7249.6, "taker_buy_quote": 519.07136}, {"ts": 1770826860000, "open": 0.0717, "high": 0.0718, "low": 0.0715, "close": 0.0715, "volume": 21547.8, "quote_volume": 1544.68068, "trades": 20, "taker_buy_volume": 9846.6, "taker_buy_quote": 706.92417}, {"ts": 1770826920000, "open": 0.0715, "high": 0.0718, "low": 0.0715, "close": 0.0716, "volume": 48891.4, "quote_volume": 3504.7055, "trades": 31, "taker_buy_volume": 30322.6, "taker_buy_quote": 2175.0526}, {"ts": 1770826980000, "open": 0.0717, "high": 0.072, "low": 0.0717, "close": 0.0717, "volume": 48282.7, "quote_volume": 3468.78171, "trades": 45, "taker_buy_volume": 31561.3, "taker_buy_quote": 2268.03064}, {"ts": 1770827040000, "open": 0.0718, "high": 0.0718, "low": 0.0715, "close": 0.0715, "volume": 17480.0, "quote_volume": 1251.64895, "trades": 9, "taker_buy_volume": 122.9, "taker_buy_quote": 8.82422}, {"ts": 1770827100000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 6696.0, "quote_volume": 478.764, "trades": 9, "taker_buy_volume": 1933.5, "taker_buy_quote": 138.24525}, {"ts": 1770827160000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 54812.6, "quote_volume": 3915.40794, "trades": 48, "taker_buy_volume": 6338.7, "taker_buy_quote": 452.88216}, {"ts": 1770827220000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 6075.8, "quote_volume": 434.05999, "trades": 11, "taker_buy_volume": 4042.0, "taker_buy_quote": 288.83425}, {"ts": 1770827280000, "open": 0.0714, "high": 0.0715, "low": 0.0712, "close": 0.0713, "volume": 6068.7, "quote_volume": 432.70826, "trades": 10, "taker_buy_volume": 3702.9, "taker_buy_quote": 264.20035}, {"ts": 1770827340000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 44486.4, "quote_volume": 3174.69956, "trades": 32, "taker_buy_volume": 17336.3, "taker_buy_quote": 1237.20501}, {"ts": 1770827400000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 15021.3, "quote_volume": 1075.21602, "trades": 23, "taker_buy_volume": 6728.1, "taker_buy_quote": 481.45937}, {"ts": 1770827460000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 6590.4, "quote_volume": 472.81171, "trades": 9, "taker_buy_volume": 1424.1, "taker_buy_quote": 102.12032}, {"ts": 1770827520000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 16013.8, "quote_volume": 1149.10347, "trades": 25, "taker_buy_volume": 6594.0, "taker_buy_quote": 473.29208}, {"ts": 1770827580000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0716, "volume": 17977.2, "quote_volume": 1289.16353, "trades": 37, "taker_buy_volume": 1966.2, "taker_buy_quote": 141.01588}, {"ts": 1770827640000, "open": 0.0717, "high": 0.0718, "low": 0.0714, "close": 0.0714, "volume": 86060.4, "quote_volume": 6155.07564, "trades": 30, "taker_buy_volume": 10111.7, "taker_buy_quote": 724.72696}, {"ts": 1770827700000, "open": 0.0715, "high": 0.0715, "low": 0.0712, "close": 0.0714, "volume": 30329.9, "quote_volume": 2164.90664, "trades": 74, "taker_buy_volume": 11504.1, "taker_buy_quote": 821.17256}, {"ts": 1770827760000, "open": 0.0715, "high": 0.0726, "low": 0.0715, "close": 0.0723, "volume": 155059.0, "quote_volume": 11182.69747, "trades": 105, "taker_buy_volume": 111584.2, "taker_buy_quote": 8046.94793}, {"ts": 1770827820000, "open": 0.0723, "high": 0.0728, "low": 0.0718, "close": 0.0719, "volume": 198022.7, "quote_volume": 14307.73672, "trades": 108, "taker_buy_volume": 91676.3, "taker_buy_quote": 6629.30272}, {"ts": 1770827880000, "open": 0.0719, "high": 0.0722, "low": 0.0713, "close": 0.0718, "volume": 176591.3, "quote_volume": 12685.11993, "trades": 165, "taker_buy_volume": 117262.2, "taker_buy_quote": 8426.6745}, {"ts": 1770827940000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 35841.4, "quote_volume": 2571.06235, "trades": 45, "taker_buy_volume": 19427.3, "taker_buy_quote": 1393.93354}, {"ts": 1770828000000, "open": 0.0718, "high": 0.0722, "low": 0.0718, "close": 0.0721, "volume": 49209.4, "quote_volume": 3544.40876, "trades": 84, "taker_buy_volume": 25007.4, "taker_buy_quote": 1799.41938}, {"ts": 1770828060000, "open": 0.0721, "high": 0.0724, "low": 0.0721, "close": 0.0723, "volume": 37146.5, "quote_volume": 2685.35473, "trades": 37, "taker_buy_volume": 14319.8, "taker_buy_quote": 1035.14262}, {"ts": 1770828120000, "open": 0.0721, "high": 0.0725, "low": 0.0721, "close": 0.0724, "volume": 45605.0, "quote_volume": 3296.48054, "trades": 32, "taker_buy_volume": 28734.1, "taker_buy_quote": 2075.8766}, {"ts": 1770828180000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 8599.9, "quote_volume": 621.77277, "trades": 11, "taker_buy_volume": 224.2, "taker_buy_quote": 16.20966}, {"ts": 1770828240000, "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 67768.5, "quote_volume": 4885.36245, "trades": 55, "taker_buy_volume": 12589.0, "taker_buy_quote": 907.45077}, {"ts": 1770828300000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 15876.0, "quote_volume": 1145.20354, "trades": 23, "taker_buy_volume": 8175.8, "taker_buy_quote": 589.83062}, {"ts": 1770828360000, "open": 0.0722, "high": 0.0727, "low": 0.0722, "close": 0.0726, "volume": 104990.8, "quote_volume": 7600.02822, "trades": 100, "taker_buy_volume": 47676.0, "taker_buy_quote": 3452.79103}, {"ts": 1770828420000, "open": 0.0726, "high": 0.0726, "low": 0.0722, "close": 0.0723, "volume": 178537.5, "quote_volume": 12940.0535, "trades": 106, "taker_buy_volume": 73904.9, "taker_buy_quote": 5354.54827}, {"ts": 1770828480000, "open": 0.0721, "high": 0.0722, "low": 0.0719, "close": 0.0719, "volume": 11706.6, "quote_volume": 844.07938, "trades": 20, "taker_buy_volume": 7607.4, "taker_buy_quote": 548.57884}, {"ts": 1770828540000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 46464.4, "quote_volume": 3336.11171, "trades": 70, "taker_buy_volume": 26354.2, "taker_buy_quote": 1892.50044}, {"ts": 1770828600000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 24051.8, "quote_volume": 1728.87263, "trades": 48, "taker_buy_volume": 13228.8, "taker_buy_quote": 950.81543}, {"ts": 1770828660000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 29198.0, "quote_volume": 2099.56327, "trades": 32, "taker_buy_volume": 15293.2, "taker_buy_quote": 1100.21946}, {"ts": 1770828720000, "open": 0.0718, "high": 0.0721, "low": 0.0718, "close": 0.072, "volume": 40870.2, "quote_volume": 2941.22777, "trades": 33, "taker_buy_volume": 38886.1, "taker_buy_quote": 2798.47009}, {"ts": 1770828780000, "open": 0.072, "high": 0.0721, "low": 0.0719, "close": 0.0719, "volume": 51075.8, "quote_volume": 3678.8314, "trades": 41, "taker_buy_volume": 18556.4, "taker_buy_quote": 1336.60863}, {"ts": 1770828840000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 25585.0, "quote_volume": 1840.03764, "trades": 33, "taker_buy_volume": 14931.1, "taker_buy_quote": 1074.02223}, {"ts": 1770828900000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 18801.6, "quote_volume": 1352.12573, "trades": 30, "taker_buy_volume": 6552.5, "taker_buy_quote": 471.46032}, {"ts": 1770828960000, "open": 0.072, "high": 0.0723, "low": 0.072, "close": 0.0722, "volume": 26314.1, "quote_volume": 1899.41807, "trades": 28, "taker_buy_volume": 18673.8, "taker_buy_quote": 1347.62191}, {"ts": 1770829020000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 14194.0, "quote_volume": 1025.18454, "trades": 16, "taker_buy_volume": 6670.3, "taker_buy_quote": 481.9734}, {"ts": 1770829080000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 77826.4, "quote_volume": 5629.13686, "trades": 63, "taker_buy_volume": 47171.9, "taker_buy_quote": 3412.52996}, {"ts": 1770829140000, "open": 0.0723, "high": 0.073, "low": 0.0723, "close": 0.0728, "volume": 289620.2, "quote_volume": 21064.32362, "trades": 168, "taker_buy_volume": 194153.5, "taker_buy_quote": 14124.57958}, {"ts": 1770829200000, "open": 0.0728, "high": 0.0728, "low": 0.0718, "close": 0.0721, "volume": 321622.5, "quote_volume": 23219.80904, "trades": 207, "taker_buy_volume": 116782.3, "taker_buy_quote": 8449.17178}, {"ts": 1770829260000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 41087.0, "quote_volume": 2957.7599, "trades": 60, "taker_buy_volume": 31269.5, "taker_buy_quote": 2251.13864}, {"ts": 1770829320000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 28615.6, "quote_volume": 2060.2567, "trades": 37, "taker_buy_volume": 19870.5, "taker_buy_quote": 1430.676}, {"ts": 1770829380000, "open": 0.072, "high": 0.0722, "low": 0.0717, "close": 0.0718, "volume": 73393.1, "quote_volume": 5285.27194, "trades": 86, "taker_buy_volume": 38355.1, "taker_buy_quote": 2761.50502}, {"ts": 1770829440000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 62554.9, "quote_volume": 4491.30698, "trades": 29, "taker_buy_volume": 56363.2, "taker_buy_quote": 4046.87776}, {"ts": 1770829500000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 18609.7, "quote_volume": 1335.66697, "trades": 39, "taker_buy_volume": 6011.2, "taker_buy_quote": 431.44708}, {"ts": 1770829560000, "open": 0.0718, "high": 0.0722, "low": 0.0718, "close": 0.072, "volume": 39432.3, "quote_volume": 2840.23403, "trades": 54, "taker_buy_volume": 22060.3, "taker_buy_quote": 1589.18843}, {"ts": 1770829620000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 5856.8, "quote_volume": 422.69457, "trades": 18, "taker_buy_volume": 593.0, "taker_buy_quote": 42.79477}, {"ts": 1770829680000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 9767.1, "quote_volume": 705.65312, "trades": 24, "taker_buy_volume": 5248.7, "taker_buy_quote": 379.42464}, {"ts": 1770829740000, "open": 0.0722, "high": 0.0728, "low": 0.0722, "close": 0.0727, "volume": 130533.3, "quote_volume": 9470.53219, "trades": 91, "taker_buy_volume": 74808.8, "taker_buy_quote": 5424.55026}, {"ts": 1770829800000, "open": 0.0727, "high": 0.0732, "low": 0.0727, "close": 0.0731, "volume": 189082.3, "quote_volume": 13792.74469, "trades": 120, "taker_buy_volume": 86946.9, "taker_buy_quote": 6345.81496}, {"ts": 1770829860000, "open": 0.0731, "high": 0.0731, "low": 0.0727, "close": 0.0729, "volume": 178595.9, "quote_volume": 13030.29595, "trades": 130, "taker_buy_volume": 73510.2, "taker_buy_quote": 5364.41136}, {"ts": 1770829920000, "open": 0.073, "high": 0.0733, "low": 0.073, "close": 0.0731, "volume": 158474.9, "quote_volume": 11594.96417, "trades": 143, "taker_buy_volume": 101552.3, "taker_buy_quote": 7429.54389}, {"ts": 1770829980000, "open": 0.0732, "high": 0.0737, "low": 0.073, "close": 0.0733, "volume": 480944.9, "quote_volume": 35284.47246, "trades": 224, "taker_buy_volume": 192752.2, "taker_buy_quote": 14135.72275}, {"ts": 1770830040000, "open": 0.0733, "high": 0.0739, "low": 0.0733, "close": 0.0738, "volume": 291920.4, "quote_volume": 21509.13856, "trades": 216, "taker_buy_volume": 189724.2, "taker_buy_quote": 13981.42928}, {"ts": 1770830100000, "open": 0.0738, "high": 0.074, "low": 0.0732, "close": 0.0739, "volume": 298320.0, "quote_volume": 22000.01743, "trades": 262, "taker_buy_volume": 199840.1, "taker_buy_quote": 14743.42717}, {"ts": 1770830160000, "open": 0.0738, "high": 0.0742, "low": 0.0734, "close": 0.0741, "volume": 236031.8, "quote_volume": 17426.28004, "trades": 239, "taker_buy_volume": 138632.9, "taker_buy_quote": 10243.80153}, {"ts": 1770830220000, "open": 0.074, "high": 0.0742, "low": 0.0725, "close": 0.0731, "volume": 313316.0, "quote_volume": 22996.58229, "trades": 304, "taker_buy_volume": 187288.0, "taker_buy_quote": 13734.36427}, {"ts": 1770830280000, "open": 0.0732, "high": 0.0733, "low": 0.0728, "close": 0.073, "volume": 266279.9, "quote_volume": 19456.3867, "trades": 230, "taker_buy_volume": 144800.3, "taker_buy_quote": 10581.10353}, {"ts": 1770830340000, "open": 0.073, "high": 0.0732, "low": 0.0725, "close": 0.0728, "volume": 263620.6, "quote_volume": 19199.52689, "trades": 183, "taker_buy_volume": 88324.9, "taker_buy_quote": 6430.74769}, {"ts": 1770830400000, "open": 0.0729, "high": 0.0733, "low": 0.0729, "close": 0.0731, "volume": 113267.4, "quote_volume": 8279.93857, "trades": 123, "taker_buy_volume": 45212.0, "taker_buy_quote": 3305.6997}, {"ts": 1770830460000, "open": 0.0731, "high": 0.0733, "low": 0.0728, "close": 0.0729, "volume": 126159.1, "quote_volume": 9216.87209, "trades": 104, "taker_buy_volume": 51673.1, "taker_buy_quote": 3774.11315}, {"ts": 1770830520000, "open": 0.073, "high": 0.0731, "low": 0.0728, "close": 0.073, "volume": 61621.2, "quote_volume": 4495.71739, "trades": 72, "taker_buy_volume": 30286.8, "taker_buy_quote": 2210.37341}, {"ts": 1770830580000, "open": 0.0731, "high": 0.0734, "low": 0.0731, "close": 0.0731, "volume": 80930.2, "quote_volume": 5928.47311, "trades": 133, "taker_buy_volume": 49358.4, "taker_buy_quote": 3615.86712}, {"ts": 1770830640000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 68675.1, "quote_volume": 5019.5242, "trades": 27, "taker_buy_volume": 54925.1, "taker_buy_quote": 4015.01221}, {"ts": 1770830700000, "open": 0.073, "high": 0.0733, "low": 0.073, "close": 0.0732, "volume": 83392.3, "quote_volume": 6101.51707, "trades": 71, "taker_buy_volume": 46794.8, "taker_buy_quote": 3423.7462}, {"ts": 1770830760000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 61803.5, "quote_volume": 4527.52729, "trades": 59, "taker_buy_volume": 32200.4, "taker_buy_quote": 2359.33524}, {"ts": 1770830820000, "open": 0.0733, "high": 0.0733, "low": 0.073, "close": 0.0731, "volume": 48989.1, "quote_volume": 3582.16386, "trades": 49, "taker_buy_volume": 21456.7, "taker_buy_quote": 1568.83689}, {"ts": 1770830880000, "open": 0.0731, "high": 0.0733, "low": 0.0727, "close": 0.0728, "volume": 89175.0, "quote_volume": 6503.51594, "trades": 93, "taker_buy_volume": 27365.3, "taker_buy_quote": 1996.65864}, {"ts": 1770830940000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 18029.3, "quote_volume": 1314.21817, "trades": 20, "taker_buy_volume": 15299.8, "taker_buy_quote": 1115.23762}, {"ts": 1770831000000, "open": 0.0729, "high": 0.0729, "low": 0.0724, "close": 0.0726, "volume": 289518.7, "quote_volume": 21024.80633, "trades": 119, "taker_buy_volume": 189704.3, "taker_buy_quote": 13776.7229}, {"ts": 1770831060000, "open": 0.0726, "high": 0.0727, "low": 0.0722, "close": 0.0723, "volume": 80321.0, "quote_volume": 5815.81073, "trades": 85, "taker_buy_volume": 48251.3, "taker_buy_quote": 3493.69093}, {"ts": 1770831120000, "open": 0.0723, "high": 0.0727, "low": 0.0723, "close": 0.0726, "volume": 76150.0, "quote_volume": 5523.49021, "trades": 60, "taker_buy_volume": 42265.1, "taker_buy_quote": 3064.00474}, {"ts": 1770831180000, "open": 0.0726, "high": 0.0728, "low": 0.0722, "close": 0.0723, "volume": 122530.0, "quote_volume": 8886.28895, "trades": 103, "taker_buy_volume": 51576.7, "taker_buy_quote": 3741.91825}, {"ts": 1770831240000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 13557.2, "quote_volume": 980.96333, "trades": 15, "taker_buy_volume": 3938.1, "taker_buy_quote": 284.94969}, {"ts": 1770831300000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 21392.1, "quote_volume": 1546.56999, "trades": 19, "taker_buy_volume": 16211.5, "taker_buy_quote": 1172.09145}, {"ts": 1770831360000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 9380.1, "quote_volume": 678.7343, "trades": 10, "taker_buy_volume": 1114.4, "taker_buy_quote": 80.68256}, {"ts": 1770831420000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 20882.5, "quote_volume": 1512.71212, "trades": 15, "taker_buy_volume": 20180.2, "taker_buy_quote": 1461.8656}, {"ts": 1770831480000, "open": 0.0725, "high": 0.0726, "low": 0.0722, "close": 0.0725, "volume": 67262.7, "quote_volume": 4867.62602, "trades": 48, "taker_buy_volume": 12076.7, "taker_buy_quote": 874.80672}, {"ts": 1770831540000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 35438.9, "quote_volume": 2567.48231, "trades": 19, "taker_buy_volume": 18646.1, "taker_buy_quote": 1351.59468}, {"ts": 1770831600000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 16968.4, "quote_volume": 1229.83141, "trades": 11, "taker_buy_volume": 10891.0, "taker_buy_quote": 789.41642}, {"ts": 1770831660000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 18284.8, "quote_volume": 1320.00527, "trades": 23, "taker_buy_volume": 6098.5, "taker_buy_quote": 440.71309}, {"ts": 1770831720000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 2557.8, "quote_volume": 184.73546, "trades": 11, "taker_buy_volume": 1936.0, "taker_buy_quote": 139.79136}, {"ts": 1770831780000, "open": 0.0721, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 16928.1, "quote_volume": 1220.97049, "trades": 22, "taker_buy_volume": 11841.0, "taker_buy_quote": 854.32572}, {"ts": 1770831840000, "open": 0.0719, "high": 0.072, "low": 0.0717, "close": 0.072, "volume": 60980.6, "quote_volume": 4381.56025, "trades": 37, "taker_buy_volume": 37896.6, "taker_buy_quote": 2723.9621}, {"ts": 1770831900000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 34566.5, "quote_volume": 2489.02924, "trades": 43, "taker_buy_volume": 18276.1, "taker_buy_quote": 1315.92684}, {"ts": 1770831960000, "open": 0.072, "high": 0.0723, "low": 0.0719, "close": 0.0722, "volume": 25360.1, "quote_volume": 1827.62161, "trades": 51, "taker_buy_volume": 16693.0, "taker_buy_quote": 1203.25309}, {"ts": 1770832020000, "open": 0.0722, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 13513.3, "quote_volume": 975.23256, "trades": 22, "taker_buy_volume": 6364.9, "taker_buy_quote": 458.98754}, {"ts": 1770832080000, "open": 0.0723, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 8574.9, "quote_volume": 619.895, "trades": 33, "taker_buy_volume": 6645.6, "taker_buy_quote": 480.56051}, {"ts": 1770832140000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0724, "volume": 14352.5, "quote_volume": 1036.87505, "trades": 39, "taker_buy_volume": 13758.2, "taker_buy_quote": 993.94688}, {"ts": 1770832200000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0726, "volume": 34204.1, "quote_volume": 2481.67225, "trades": 36, "taker_buy_volume": 19556.7, "taker_buy_quote": 1419.03277}, {"ts": 1770832260000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 7886.6, "quote_volume": 572.56716, "trades": 9, "taker_buy_volume": 6015.0, "taker_buy_quote": 436.689}, {"ts": 1770832320000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 4837.3, "quote_volume": 351.67171, "trades": 5, "taker_buy_volume": 4837.3, "taker_buy_quote": 351.67171}, {"ts": 1770832380000, "open": 0.0727, "high": 0.0727, "low": 0.0723, "close": 0.0724, "volume": 37827.0, "quote_volume": 2742.13117, "trades": 31, "taker_buy_volume": 17312.2, "taker_buy_quote": 1253.77066}, {"ts": 1770832440000, "open": 0.0723, "high": 0.0723, "low": 0.0717, "close": 0.0718, "volume": 81327.1, "quote_volume": 5853.86441, "trades": 70, "taker_buy_volume": 8386.6, "taker_buy_quote": 603.93224}, {"ts": 1770832500000, "open": 0.0718, "high": 0.0718, "low": 0.0714, "close": 0.0716, "volume": 88966.2, "quote_volume": 6372.19698, "trades": 85, "taker_buy_volume": 43881.1, "taker_buy_quote": 3143.50746}, {"ts": 1770832560000, "open": 0.0716, "high": 0.0717, "low": 0.0712, "close": 0.0714, "volume": 83714.3, "quote_volume": 5976.05156, "trades": 58, "taker_buy_volume": 38099.7, "taker_buy_quote": 2722.23358}, {"ts": 1770832620000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0714, "volume": 39494.2, "quote_volume": 2819.02993, "trades": 38, "taker_buy_volume": 21184.2, "taker_buy_quote": 1512.4468}, {"ts": 1770832680000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 55792.4, "quote_volume": 3978.40069, "trades": 53, "taker_buy_volume": 33452.4, "taker_buy_quote": 2385.45513}, {"ts": 1770832740000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 10630.7, "quote_volume": 757.04915, "trades": 16, "taker_buy_volume": 5349.7, "taker_buy_quote": 381.10265}, {"ts": 1770832800000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 21467.2, "quote_volume": 1528.69272, "trades": 27, "taker_buy_volume": 9131.3, "taker_buy_quote": 650.32512}, {"ts": 1770832860000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 23331.9, "quote_volume": 1662.88335, "trades": 28, "taker_buy_volume": 16837.2, "taker_buy_quote": 1199.52815}, {"ts": 1770832920000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 22220.9, "quote_volume": 1581.71339, "trades": 14, "taker_buy_volume": 3475.1, "taker_buy_quote": 247.42712}, {"ts": 1770832980000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 46735.9, "quote_volume": 3318.05566, "trades": 26, "taker_buy_volume": 23781.4, "taker_buy_quote": 1689.05966}, {"ts": 1770833040000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 244.4, "quote_volume": 17.37684, "trades": 2, "taker_buy_volume": 121.0, "taker_buy_quote": 8.6031}, {"ts": 1770833100000, "open": 0.071, "high": 0.071, "low": 0.0707, "close": 0.0708, "volume": 79438.0, "quote_volume": 5629.86138, "trades": 43, "taker_buy_volume": 30712.7, "taker_buy_quote": 2176.32475}, {"ts": 1770833160000, "open": 0.0709, "high": 0.0713, "low": 0.0708, "close": 0.0713, "volume": 38986.0, "quote_volume": 2768.34575, "trades": 36, "taker_buy_volume": 21310.9, "taker_buy_quote": 1514.25509}, {"ts": 1770833220000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 21753.4, "quote_volume": 1547.9916, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833280000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 25017.6, "quote_volume": 1779.76147, "trades": 22, "taker_buy_volume": 14719.3, "taker_buy_quote": 1047.11187}, {"ts": 1770833340000, "open": 0.0712, "high": 0.0712, "low": 0.0709, "close": 0.0709, "volume": 27824.5, "quote_volume": 1975.90338, "trades": 20, "taker_buy_volume": 121.6, "taker_buy_quote": 8.65792}, {"ts": 1770833400000, "open": 0.0709, "high": 0.0709, "low": 0.0706, "close": 0.0706, "volume": 73741.4, "quote_volume": 5208.21888, "trades": 60, "taker_buy_volume": 30049.8, "taker_buy_quote": 2122.31522}, {"ts": 1770833460000, "open": 0.0705, "high": 0.0705, "low": 0.0701, "close": 0.0705, "volume": 78511.4, "quote_volume": 5523.42838, "trades": 87, "taker_buy_volume": 22525.0, "taker_buy_quote": 1584.30547}, {"ts": 1770833520000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 8471.5, "quote_volume": 597.61162, "trades": 8, "taker_buy_volume": 5908.8, "taker_buy_quote": 416.86577}, {"ts": 1770833580000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 88973.5, "quote_volume": 6281.56591, "trades": 12, "taker_buy_volume": 82864.9, "taker_buy_quote": 5850.29875}, {"ts": 1770833640000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 8973.1, "quote_volume": 634.39817, "trades": 6, "taker_buy_volume": 1424.1, "taker_buy_quote": 100.68387}, {"ts": 1770833700000, "open": 0.0708, "high": 0.0713, "low": 0.0708, "close": 0.0713, "volume": 29939.9, "quote_volume": 2130.52399, "trades": 29, "taker_buy_volume": 20351.1, "taker_buy_quote": 1447.99765}, {"ts": 1770833760000, "open": 0.0714, "high": 0.0717, "low": 0.0714, "close": 0.0716, "volume": 20999.4, "quote_volume": 1501.99958, "trades": 25, "taker_buy_volume": 13381.9, "taker_buy_quote": 957.22393}, {"ts": 1770833820000, "open": 0.0717, "high": 0.0717, "low": 0.0714, "close": 0.0714, "volume": 17512.7, "quote_volume": 1253.6105, "trades": 15, "taker_buy_volume": 5371.8, "taker_buy_quote": 384.5542}, {"ts": 1770833880000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 10412.6, "quote_volume": 744.52526, "trades": 8, "taker_buy_volume": 1543.6, "taker_buy_quote": 110.39176}, {"ts": 1770833940000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 15194.2, "quote_volume": 1086.36421, "trades": 21, "taker_buy_volume": 12166.0, "taker_buy_quote": 869.84791}, {"ts": 1770834000000, "open": 0.0715, "high": 0.0716, "low": 0.0713, "close": 0.0713, "volume": 22575.0, "quote_volume": 1612.64413, "trades": 25, "taker_buy_volume": 2394.1, "taker_buy_quote": 170.83325}, {"ts": 1770834060000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 18909.0, "quote_volume": 1351.94967, "trades": 36, "taker_buy_volume": 8621.3, "taker_buy_quote": 616.40339}, {"ts": 1770834120000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1092.2, "quote_volume": 78.0923, "trades": 6, "taker_buy_volume": 971.2, "taker_buy_quote": 69.4408}, {"ts": 1770834180000, "open": 0.0715, "high": 0.0715, "low": 0.0712, "close": 0.0712, "volume": 6948.0, "quote_volume": 494.90878, "trades": 15, "taker_buy_volume": 4389.3, "taker_buy_quote": 312.51816}, {"ts": 1770834240000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 22622.6, "quote_volume": 1610.43758, "trades": 33, "taker_buy_volume": 13441.5, "taker_buy_quote": 957.22977}, {"ts": 1770834300000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 3428.0, "quote_volume": 244.4164, "trades": 7, "taker_buy_volume": 2870.2, "taker_buy_quote": 204.64526}, {"ts": 1770834360000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 5321.6, "quote_volume": 378.7787, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834420000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 22427.6, "quote_volume": 1594.64089, "trades": 8, "taker_buy_volume": 22427.6, "taker_buy_quote": 1594.64089}, {"ts": 1770834480000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 43552.4, "quote_volume": 3097.97661, "trades": 30, "taker_buy_volume": 34231.1, "taker_buy_quote": 2434.76418}, {"ts": 1770834540000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1726.2, "quote_volume": 122.73282, "trades": 11, "taker_buy_volume": 357.1, "taker_buy_quote": 25.38981}, {"ts": 1770834600000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 12006.5, "quote_volume": 854.8628, "trades": 17, "taker_buy_volume": 4574.2, "taker_buy_quote": 325.68304}, {"ts": 1770834660000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 7685.7, "quote_volume": 547.39584, "trades": 10, "taker_buy_volume": 5435.3, "taker_buy_quote": 387.12353}, {"ts": 1770834720000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 12210.9, "quote_volume": 869.41608, "trades": 22, "taker_buy_volume": 121.2, "taker_buy_quote": 8.62944}, {"ts": 1770834780000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 5649.6, "quote_volume": 402.81648, "trades": 7, "taker_buy_volume": 740.1, "taker_buy_quote": 52.76913}, {"ts": 1770834840000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 12483.1, "quote_volume": 889.33089, "trades": 10, "taker_buy_volume": 698.7, "taker_buy_quote": 49.81731}, {"ts": 1770834900000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834960000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 9601.2, "quote_volume": 682.64532, "trades": 10, "taker_buy_volume": 8568.3, "taker_buy_quote": 609.20613}, {"ts": 1770835020000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 38003.5, "quote_volume": 2706.06594, "trades": 34, "taker_buy_volume": 26940.8, "taker_buy_quote": 1918.4017}, {"ts": 1770835080000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 17820.2, "quote_volume": 1268.79824, "trades": 13, "taker_buy_volume": 4846.3, "taker_buy_quote": 345.05656}, {"ts": 1770835140000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 14794.9, "quote_volume": 1054.45043, "trades": 19, "taker_buy_volume": 2450.4, "taker_buy_quote": 174.79766}, {"ts": 1770835200000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 25470.6, "quote_volume": 1815.04608, "trades": 41, "taker_buy_volume": 11392.8, "taker_buy_quote": 812.0407}, {"ts": 1770835260000, "open": 0.0711, "high": 0.0711, "low": 0.0708, "close": 0.0711, "volume": 38380.9, "quote_volume": 2723.37874, "trades": 40, "taker_buy_volume": 23289.8, "taker_buy_quote": 1652.01906}, {"ts": 1770835320000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 23116.0, "quote_volume": 1643.39202, "trades": 25, "taker_buy_volume": 19797.3, "taker_buy_quote": 1407.58803}, {"ts": 1770835380000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1924.4, "quote_volume": 136.82484, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835440000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 7776.8, "quote_volume": 552.82368, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835500000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 58109.7, "quote_volume": 4129.3577, "trades": 43, "taker_buy_volume": 32608.2, "taker_buy_quote": 2317.97239}, {"ts": 1770835560000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 27800.2, "quote_volume": 1977.67937, "trades": 32, "taker_buy_volume": 27201.3, "taker_buy_quote": 1935.07757}, {"ts": 1770835620000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 23169.3, "quote_volume": 1647.94982, "trades": 25, "taker_buy_volume": 14127.5, "taker_buy_quote": 1005.07784}, {"ts": 1770835680000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 30184.9, "quote_volume": 2150.583, "trades": 40, "taker_buy_volume": 13240.2, "taker_buy_quote": 943.14047}, {"ts": 1770835740000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 4258.9, "quote_volume": 303.23368, "trades": 10, "taker_buy_volume": 1417.7, "taker_buy_quote": 100.94024}, {"ts": 1770835800000, "open": 0.0711, "high": 0.0711, "low": 0.0708, "close": 0.0709, "volume": 56200.3, "quote_volume": 3983.64232, "trades": 32, "taker_buy_volume": 34274.3, "taker_buy_quote": 2427.96392}, {"ts": 1770835860000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 5185.2, "quote_volume": 367.27513, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835920000, "open": 0.0709, "high": 0.0709, "low": 0.0706, "close": 0.0707, "volume": 28509.7, "quote_volume": 2014.94839, "trades": 29, "taker_buy_volume": 6225.3, "taker_buy_quote": 440.28251}, {"ts": 1770835980000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 25357.1, "quote_volume": 1792.02891, "trades": 19, "taker_buy_volume": 9679.7, "taker_buy_quote": 684.35479}, {"ts": 1770836040000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 9472.1, "quote_volume": 668.73026, "trades": 18, "taker_buy_volume": 4765.3, "taker_buy_quote": 336.43018}, {"ts": 1770836100000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 14281.3, "quote_volume": 1008.34041, "trades": 12, "taker_buy_volume": 6907.7, "taker_buy_quote": 487.76425}, {"ts": 1770836160000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 6716.5, "quote_volume": 474.1849, "trades": 10, "taker_buy_volume": 5450.9, "taker_buy_quote": 384.83354}, {"ts": 1770836220000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 17140.9, "quote_volume": 1207.56119, "trades": 16, "taker_buy_volume": 3727.6, "taker_buy_quote": 262.54787}, {"ts": 1770836280000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 11288.9, "quote_volume": 794.90667, "trades": 15, "taker_buy_volume": 8918.2, "taker_buy_quote": 627.953}, {"ts": 1770836340000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 5021.9, "quote_volume": 354.54614, "trades": 7, "taker_buy_volume": 3213.2, "taker_buy_quote": 226.85192}, {"ts": 1770836400000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 26002.8, "quote_volume": 1837.18321, "trades": 29, "taker_buy_volume": 16842.5, "taker_buy_quote": 1190.38892}, {"ts": 1770836460000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 8939.2, "quote_volume": 630.88329, "trades": 13, "taker_buy_volume": 2650.1, "taker_buy_quote": 187.00911}, {"ts": 1770836520000, "open": 0.0705, "high": 0.0709, "low": 0.0705, "close": 0.0707, "volume": 146698.1, "quote_volume": 10390.56627, "trades": 60, "taker_buy_volume": 72014.9, "taker_buy_quote": 5098.82601}, {"ts": 1770836580000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 91308.8, "quote_volume": 6470.8827, "trades": 32, "taker_buy_volume": 49216.5, "taker_buy_quote": 3487.24325}, {"ts": 1770836640000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 8398.0, "quote_volume": 594.64469, "trades": 23, "taker_buy_volume": 5984.3, "taker_buy_quote": 423.75473}, {"ts": 1770836700000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 17239.7, "quote_volume": 1220.8735, "trades": 42, "taker_buy_volume": 12258.1, "taker_buy_quote": 868.17622}, {"ts": 1770836760000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 19509.8, "quote_volume": 1378.26342, "trades": 11, "taker_buy_volume": 3715.1, "taker_buy_quote": 262.38932}, {"ts": 1770836820000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 57820.2, "quote_volume": 4074.09625, "trades": 50, "taker_buy_volume": 34249.3, "taker_buy_quote": 2414.13024}, {"ts": 1770836880000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 20211.5, "quote_volume": 1426.76232, "trades": 21, "taker_buy_volume": 12706.2, "taker_buy_quote": 896.90027}, {"ts": 1770836940000, "open": 0.0705, "high": 0.0707, "low": 0.0704, "close": 0.0705, "volume": 76320.1, "quote_volume": 5380.96626, "trades": 69, "taker_buy_volume": 30526.9, "taker_buy_quote": 2152.61217}, {"ts": 1770837000000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 13677.7, "quote_volume": 964.35859, "trades": 12, "taker_buy_volume": 6365.3, "taker_buy_quote": 448.83439}, {"ts": 1770837060000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 925.5, "quote_volume": 65.24775, "trades": 3, "taker_buy_volume": 803.2, "taker_buy_quote": 56.6256}, {"ts": 1770837120000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 4604.8, "quote_volume": 324.6384, "trades": 11, "taker_buy_volume": 3426.8, "taker_buy_quote": 241.5894}, {"ts": 1770837180000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 20319.4, "quote_volume": 1434.44502, "trades": 17, "taker_buy_volume": 19698.5, "taker_buy_quote": 1390.60948}, {"ts": 1770837240000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 11967.7, "quote_volume": 843.88919, "trades": 16, "taker_buy_volume": 10421.1, "taker_buy_quote": 734.82941}, {"ts": 1770837300000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 6522.7, "quote_volume": 460.01768, "trades": 15, "taker_buy_volume": 1482.6, "taker_buy_quote": 104.6784}, {"ts": 1770837360000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 3841.2, "quote_volume": 271.16061, "trades": 12, "taker_buy_volume": 3484.2, "taker_buy_quote": 245.98452}, {"ts": 1770837420000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 8011.7, "quote_volume": 565.62602, "trades": 14, "taker_buy_volume": 7539.7, "taker_buy_quote": 532.30282}, {"ts": 1770837480000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 911.1, "quote_volume": 64.32366, "trades": 5, "taker_buy_volume": 835.2, "taker_buy_quote": 58.96512}, {"ts": 1770837540000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837600000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 13121.1, "quote_volume": 925.03755, "trades": 12, "taker_buy_volume": 2673.4, "taker_buy_quote": 188.4747}, {"ts": 1770837660000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 25690.5, "quote_volume": 1809.59681, "trades": 13, "taker_buy_volume": 5150.8, "taker_buy_quote": 362.98792}, {"ts": 1770837720000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 2952.5, "quote_volume": 207.856, "trades": 10, "taker_buy_volume": 2952.5, "taker_buy_quote": 207.856}, {"ts": 1770837780000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 2799.4, "quote_volume": 197.32033, "trades": 5, "taker_buy_volume": 2425.7, "taker_buy_quote": 171.01185}, {"ts": 1770837840000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837900000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 7990.3, "quote_volume": 562.66606, "trades": 15, "taker_buy_volume": 6477.4, "taker_buy_quote": 456.1579}, {"ts": 1770837960000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 9556.1, "quote_volume": 673.62416, "trades": 9, "taker_buy_volume": 7900.4, "taker_buy_quote": 556.91712}, {"ts": 1770838020000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1113.5, "quote_volume": 78.3904, "trades": 8, "taker_buy_volume": 916.8, "taker_buy_quote": 64.54272}, {"ts": 1770838080000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 44518.8, "quote_volume": 3127.76538, "trades": 22, "taker_buy_volume": 13383.4, "taker_buy_quote": 939.51468}, {"ts": 1770838140000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 105.9, "quote_volume": 7.43418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838200000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 6929.4, "quote_volume": 486.44388, "trades": 5, "taker_buy_volume": 833.4, "taker_buy_quote": 58.50468}, {"ts": 1770838260000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 8781.7, "quote_volume": 616.91617, "trades": 9, "taker_buy_volume": 7485.0, "taker_buy_quote": 525.88783}, {"ts": 1770838320000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 1718.3, "quote_volume": 120.47733, "trades": 4, "taker_buy_volume": 122.8, "taker_buy_quote": 8.62056}, {"ts": 1770838380000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 124.5, "quote_volume": 8.7399, "trades": 1, "taker_buy_volume": 124.5, "taker_buy_quote": 8.7399}, {"ts": 1770838440000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 2396.6, "quote_volume": 168.48098, "trades": 5, "taker_buy_volume": 2396.6, "taker_buy_quote": 168.48098}, {"ts": 1770838500000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 4009.4, "quote_volume": 282.26176, "trades": 4, "taker_buy_volume": 4009.4, "taker_buy_quote": 282.26176}, {"ts": 1770838560000, "open": 0.0704, "high": 0.0707, "low": 0.0704, "close": 0.0706, "volume": 58333.3, "quote_volume": 4116.44185, "trades": 41, "taker_buy_volume": 48271.9, "taker_buy_quote": 3406.10701}, {"ts": 1770838620000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 11270.3, "quote_volume": 795.82462, "trades": 12, "taker_buy_volume": 5573.9, "taker_buy_quote": 393.65878}, {"ts": 1770838680000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838740000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 637.4, "quote_volume": 45.00044, "trades": 1, "taker_buy_volume": 637.4, "taker_buy_quote": 45.00044}, {"ts": 1770838800000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 10055.1, "quote_volume": 708.66515, "trades": 11, "taker_buy_volume": 4113.6, "taker_buy_quote": 290.0088}, {"ts": 1770838860000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 6134.9, "quote_volume": 432.51045, "trades": 2, "taker_buy_volume": 6134.9, "taker_buy_quote": 432.51045}, {"ts": 1770838920000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 4411.9, "quote_volume": 310.91154, "trades": 11, "taker_buy_volume": 4194.7, "taker_buy_quote": 295.62066}, {"ts": 1770838980000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 1335.9, "quote_volume": 94.24186, "trades": 5, "taker_buy_volume": 1335.9, "taker_buy_quote": 94.24186}, {"ts": 1770839040000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839100000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 8594.1, "quote_volume": 605.53312, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839160000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 15162.3, "quote_volume": 1067.53948, "trades": 45, "taker_buy_volume": 12848.7, "taker_buy_quote": 904.66204}, {"ts": 1770839220000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 6211.7, "quote_volume": 437.36893, "trades": 13, "taker_buy_volume": 1294.1, "taker_buy_quote": 91.16989}, {"ts": 1770839280000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 40692.0, "quote_volume": 2860.84348, "trades": 21, "taker_buy_volume": 4479.8, "taker_buy_quote": 314.94184}, {"ts": 1770839340000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 2913.1, "quote_volume": 204.79093, "trades": 5, "taker_buy_volume": 2913.1, "taker_buy_quote": 204.79093}, {"ts": 1770839400000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839460000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 150718.9, "quote_volume": 10565.85773, "trades": 47, "taker_buy_volume": 85231.2, "taker_buy_quote": 5975.0245}, {"ts": 1770839520000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 2534.0, "quote_volume": 177.6334, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839580000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 6943.2, "quote_volume": 486.56905, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839640000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 80077.4, "quote_volume": 5604.4225, "trades": 32, "taker_buy_volume": 6956.7, "taker_buy_quote": 486.49757}, {"ts": 1770839700000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 5919.5, "quote_volume": 414.27831, "trades": 14, "taker_buy_volume": 2528.4, "taker_buy_quote": 176.988}, {"ts": 1770839760000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 6659.7, "quote_volume": 465.92659, "trades": 13, "taker_buy_volume": 2957.6, "taker_buy_quote": 207.032}, {"ts": 1770839820000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 15956.5, "quote_volume": 1116.65091, "trades": 14, "taker_buy_volume": 2484.4, "taker_buy_quote": 173.908}, {"ts": 1770839880000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 3383.1, "quote_volume": 236.47869, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839940000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 2464.5, "quote_volume": 172.26855, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840000000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 11017.2, "quote_volume": 770.10228, "trades": 15, "taker_buy_volume": 1301.4, "taker_buy_quote": 90.96786}, {"ts": 1770840060000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 5696.6, "quote_volume": 398.49551, "trades": 11, "taker_buy_volume": 1225.0, "taker_buy_quote": 85.75}, {"ts": 1770840120000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 9635.5, "quote_volume": 674.59065, "trades": 19, "taker_buy_volume": 2868.4, "taker_buy_quote": 200.96095}, {"ts": 1770840180000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 5112.9, "quote_volume": 357.903, "trades": 11, "taker_buy_volume": 2400.4, "taker_buy_quote": 168.028}, {"ts": 1770840240000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 12572.7, "quote_volume": 879.13985, "trades": 16, "taker_buy_volume": 11260.0, "taker_buy_quote": 787.38212}, {"ts": 1770840300000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 5942.0, "quote_volume": 415.3458, "trades": 6, "taker_buy_volume": 4643.1, "taker_buy_quote": 324.55269}, {"ts": 1770840360000, "open": 0.0699, "high": 0.0699, "low": 0.0696, "close": 0.0696, "volume": 48287.3, "quote_volume": 3368.19138, "trades": 58, "taker_buy_volume": 25004.1, "taker_buy_quote": 1744.22716}, {"ts": 1770840420000, "open": 0.0696, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 19484.3, "quote_volume": 1357.37147, "trades": 18, "taker_buy_volume": 11860.1, "taker_buy_quote": 826.71506}, {"ts": 1770840480000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 3113.8, "quote_volume": 217.03186, "trades": 4, "taker_buy_volume": 3113.8, "taker_buy_quote": 217.03186}, {"ts": 1770840540000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1254.5, "quote_volume": 87.43865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840600000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 8606.3, "quote_volume": 600.71974, "trades": 7, "taker_buy_volume": 8376.8, "taker_buy_quote": 584.70064}, {"ts": 1770840660000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1280.7, "quote_volume": 89.39286, "trades": 6, "taker_buy_volume": 1036.6, "taker_buy_quote": 72.35468}, {"ts": 1770840720000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840780000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 480.6, "quote_volume": 33.54588, "trades": 3, "taker_buy_volume": 480.6, "taker_buy_quote": 33.54588}, {"ts": 1770840840000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840900000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 9554.0, "quote_volume": 667.8246, "trades": 9, "taker_buy_volume": 9554.0, "taker_buy_quote": 667.8246}, {"ts": 1770840960000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1379.7, "quote_volume": 96.44103, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841020000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 32304.4, "quote_volume": 2254.84712, "trades": 35, "taker_buy_volume": 8925.7, "taker_buy_quote": 623.01386}, {"ts": 1770841080000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 2383.5, "quote_volume": 166.12995, "trades": 12, "taker_buy_volume": 197.2, "taker_buy_quote": 13.74484}, {"ts": 1770841140000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 397.5, "quote_volume": 27.70575, "trades": 4, "taker_buy_volume": 320.5, "taker_buy_quote": 22.33885}, {"ts": 1770841200000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 13086.8, "quote_volume": 912.14996, "trades": 10, "taker_buy_volume": 6932.4, "taker_buy_quote": 483.18828}, {"ts": 1770841260000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 37614.9, "quote_volume": 2629.09512, "trades": 27, "taker_buy_volume": 14766.0, "taker_buy_quote": 1031.95701}, {"ts": 1770841320000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 12874.2, "quote_volume": 897.43592, "trades": 17, "taker_buy_volume": 5897.7, "taker_buy_quote": 411.06969}, {"ts": 1770841380000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 30365.4, "quote_volume": 2114.95157, "trades": 23, "taker_buy_volume": 19912.2, "taker_buy_quote": 1387.40885}, {"ts": 1770841440000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 19335.7, "quote_volume": 1347.33429, "trades": 25, "taker_buy_volume": 11259.7, "taker_buy_quote": 784.80109}, {"ts": 1770841500000, "open": 0.0697, "high": 0.0697, "low": 0.0695, "close": 0.0697, "volume": 34427.9, "quote_volume": 2396.31646, "trades": 27, "taker_buy_volume": 22822.2, "taker_buy_quote": 1589.09641}, {"ts": 1770841560000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 2595.5, "quote_volume": 180.90635, "trades": 5, "taker_buy_volume": 1293.9, "taker_buy_quote": 90.18483}, {"ts": 1770841620000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 7511.4, "quote_volume": 522.79344, "trades": 5, "taker_buy_volume": 124.3, "taker_buy_quote": 8.65128}, {"ts": 1770841680000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 7902.6, "quote_volume": 550.02096, "trades": 7, "taker_buy_volume": 124.6, "taker_buy_quote": 8.67216}, {"ts": 1770841740000, "open": 0.0696, "high": 0.0696, "low": 0.0694, "close": 0.0694, "volume": 51164.4, "quote_volume": 3558.3358, "trades": 32, "taker_buy_volume": 20162.3, "taker_buy_quote": 1402.80464}, {"ts": 1770841800000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 8505.5, "quote_volume": 590.3407, "trades": 6, "taker_buy_volume": 590.0, "taker_buy_quote": 41.005}, {"ts": 1770841860000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 13793.2, "quote_volume": 958.6274, "trades": 20, "taker_buy_volume": 7652.1, "taker_buy_quote": 531.82095}, {"ts": 1770841920000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 690.0, "quote_volume": 47.955, "trades": 5, "taker_buy_volume": 123.6, "taker_buy_quote": 8.5902}, {"ts": 1770841980000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842040000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 11617.9, "quote_volume": 806.39881, "trades": 9, "taker_buy_volume": 10276.1, "taker_buy_quote": 713.27789}, {"ts": 1770842100000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 25723.7, "quote_volume": 1783.86835, "trades": 26, "taker_buy_volume": 8541.0, "taker_buy_quote": 592.7454}, {"ts": 1770842160000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 16862.3, "quote_volume": 1170.24362, "trades": 17, "taker_buy_volume": 13877.9, "taker_buy_quote": 963.12626}, {"ts": 1770842220000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 377.9, "quote_volume": 26.22626, "trades": 3, "taker_buy_volume": 124.8, "taker_buy_quote": 8.66112}, {"ts": 1770842280000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 13668.7, "quote_volume": 949.88956, "trades": 33, "taker_buy_volume": 5470.6, "taker_buy_quote": 380.2067}, {"ts": 1770842340000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842400000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 2887.6, "quote_volume": 200.97696, "trades": 4, "taker_buy_volume": 2887.6, "taker_buy_quote": 200.97696}, {"ts": 1770842460000, "open": 0.0697, "high": 0.07, "low": 0.0697, "close": 0.07, "volume": 19780.3, "quote_volume": 1383.46603, "trades": 33, "taker_buy_volume": 11563.3, "taker_buy_quote": 808.43407}, {"ts": 1770842520000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 8982.0, "quote_volume": 627.8418, "trades": 26, "taker_buy_volume": 196.5, "taker_buy_quote": 13.73535}, {"ts": 1770842580000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 5048.2, "quote_volume": 352.57281, "trades": 15, "taker_buy_volume": 4653.6, "taker_buy_quote": 325.00998}, {"ts": 1770842640000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 256.9, "quote_volume": 17.93162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842700000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 2984.5, "quote_volume": 208.3181, "trades": 11, "taker_buy_volume": 910.6, "taker_buy_quote": 63.55988}, {"ts": 1770842760000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 604.3, "quote_volume": 42.18014, "trades": 5, "taker_buy_volume": 483.6, "taker_buy_quote": 33.75528}, {"ts": 1770842820000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 5710.7, "quote_volume": 399.17793, "trades": 5, "taker_buy_volume": 5710.7, "taker_buy_quote": 399.17793}, {"ts": 1770842880000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 8328.8, "quote_volume": 583.4905, "trades": 24, "taker_buy_volume": 8079.8, "taker_buy_quote": 566.0605}, {"ts": 1770842940000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 10242.9, "quote_volume": 717.003, "trades": 32, "taker_buy_volume": 777.1, "taker_buy_quote": 54.397}, {"ts": 1770843000000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 61187.6, "quote_volume": 4270.02327, "trades": 30, "taker_buy_volume": 39057.3, "taker_buy_quote": 2726.2911}, {"ts": 1770843060000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 7624.7, "quote_volume": 532.20406, "trades": 7, "taker_buy_volume": 5815.3, "taker_buy_quote": 405.90794}, {"ts": 1770843120000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 120.8, "quote_volume": 8.43184, "trades": 1, "taker_buy_volume": 120.8, "taker_buy_quote": 8.43184}, {"ts": 1770843180000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 32722.2, "quote_volume": 2290.99006, "trades": 40, "taker_buy_volume": 28053.9, "taker_buy_quote": 1963.74223}, {"ts": 1770843240000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 42405.0, "quote_volume": 2976.831, "trades": 18, "taker_buy_volume": 29617.3, "taker_buy_quote": 2079.13446}, {"ts": 1770843300000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 18420.5, "quote_volume": 1296.71751, "trades": 9, "taker_buy_volume": 16521.9, "taker_buy_quote": 1163.12945}, {"ts": 1770843360000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 9273.4, "quote_volume": 653.67476, "trades": 11, "taker_buy_volume": 2585.9, "taker_buy_quote": 182.20601}, {"ts": 1770843420000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 47440.0, "quote_volume": 3350.41767, "trades": 31, "taker_buy_volume": 24969.6, "taker_buy_quote": 1763.02573}, {"ts": 1770843480000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 4066.5, "quote_volume": 287.0949, "trades": 8, "taker_buy_volume": 2888.5, "taker_buy_quote": 203.9281}, {"ts": 1770843540000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 21954.9, "quote_volume": 1550.23056, "trades": 13, "taker_buy_volume": 18124.0, "taker_buy_quote": 1279.76902}, {"ts": 1770843600000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 5528.6, "quote_volume": 390.71534, "trades": 15, "taker_buy_volume": 3331.8, "taker_buy_quote": 235.44046}, {"ts": 1770843660000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 15080.0, "quote_volume": 1064.648, "trades": 32, "taker_buy_volume": 324.4, "taker_buy_quote": 22.90264}, {"ts": 1770843720000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843780000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843840000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 34546.1, "quote_volume": 2435.8983, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843900000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 13204.5, "quote_volume": 931.56152, "trades": 15, "taker_buy_volume": 13091.0, "taker_buy_quote": 923.55977}, {"ts": 1770843960000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 48042.0, "quote_volume": 3387.02157, "trades": 48, "taker_buy_volume": 24867.1, "taker_buy_quote": 1753.19112}, {"ts": 1770844020000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 11523.5, "quote_volume": 812.23955, "trades": 17, "taker_buy_volume": 9851.5, "taker_buy_quote": 694.53075}, {"ts": 1770844080000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 25097.0, "quote_volume": 1767.73428, "trades": 22, "taker_buy_volume": 6994.1, "taker_buy_quote": 492.59094}, {"ts": 1770844140000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 34136.6, "quote_volume": 2412.0485, "trades": 26, "taker_buy_volume": 10367.9, "taker_buy_quote": 731.98804}, {"ts": 1770844200000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 8291.2, "quote_volume": 585.35872, "trades": 18, "taker_buy_volume": 7113.2, "taker_buy_quote": 502.19192}, {"ts": 1770844260000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 106.3, "quote_volume": 7.50478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844320000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 5361.8, "quote_volume": 378.54308, "trades": 7, "taker_buy_volume": 3674.3, "taker_buy_quote": 259.40558}, {"ts": 1770844380000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 358.8, "quote_volume": 25.33128, "trades": 1, "taker_buy_volume": 358.8, "taker_buy_quote": 25.33128}, {"ts": 1770844440000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1930.9, "quote_volume": 136.32154, "trades": 3, "taker_buy_volume": 243.4, "taker_buy_quote": 17.18404}, {"ts": 1770844500000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 47893.0, "quote_volume": 3374.0629, "trades": 63, "taker_buy_volume": 19572.1, "taker_buy_quote": 1378.35566}, {"ts": 1770844560000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 42504.5, "quote_volume": 2994.18708, "trades": 37, "taker_buy_volume": 39467.0, "taker_buy_quote": 2780.34708}, {"ts": 1770844620000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 6251.9, "quote_volume": 441.90476, "trades": 11, "taker_buy_volume": 244.1, "taker_buy_quote": 17.2456}, {"ts": 1770844680000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 285.5, "quote_volume": 20.1563, "trades": 2, "taker_buy_volume": 165.0, "taker_buy_quote": 11.649}, {"ts": 1770844740000, "open": 0.0705, "high": 0.0705, "low": 0.07, "close": 0.0703, "volume": 211511.9, "quote_volume": 14865.80354, "trades": 140, "taker_buy_volume": 92698.5, "taker_buy_quote": 6511.56797}, {"ts": 1770844800000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 51100.9, "quote_volume": 3594.19294, "trades": 29, "taker_buy_volume": 34141.8, "taker_buy_quote": 2401.78753}, {"ts": 1770844860000, "open": 0.0704, "high": 0.0708, "low": 0.0704, "close": 0.0708, "volume": 107205.8, "quote_volume": 7571.75079, "trades": 62, "taker_buy_volume": 94192.2, "taker_buy_quote": 6652.70729}, {"ts": 1770844920000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 113364.3, "quote_volume": 8018.43679, "trades": 70, "taker_buy_volume": 39161.5, "taker_buy_quote": 2770.25653}, {"ts": 1770844980000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 3910.9, "quote_volume": 277.26298, "trades": 9, "taker_buy_volume": 3910.9, "taker_buy_quote": 277.26298}, {"ts": 1770845040000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 8515.9, "quote_volume": 603.77731, "trades": 14, "taker_buy_volume": 2728.4, "taker_buy_quote": 193.44356}, {"ts": 1770845100000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 22643.5, "quote_volume": 1603.71722, "trades": 25, "taker_buy_volume": 3030.1, "taker_buy_quote": 214.53108}, {"ts": 1770845160000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 5008.9, "quote_volume": 355.004, "trades": 16, "taker_buy_volume": 1975.7, "taker_buy_quote": 140.07713}, {"ts": 1770845220000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 9586.3, "quote_volume": 679.66867, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845280000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 12706.3, "quote_volume": 901.31621, "trades": 26, "taker_buy_volume": 4715.0, "taker_buy_quote": 334.73304}, {"ts": 1770845340000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 503.5, "quote_volume": 35.7485, "trades": 4, "taker_buy_volume": 503.5, "taker_buy_quote": 35.7485}, {"ts": 1770845400000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 18290.4, "quote_volume": 1298.34868, "trades": 34, "taker_buy_volume": 1340.5, "taker_buy_quote": 95.19493}, {"ts": 1770845460000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 27279.3, "quote_volume": 1932.34909, "trades": 24, "taker_buy_volume": 5932.7, "taker_buy_quote": 420.10287}, {"ts": 1770845520000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845580000, "open": 0.0709, "high": 0.0709, "low": 0.0706, "close": 0.0708, "volume": 136098.2, "quote_volume": 9637.5572, "trades": 117, "taker_buy_volume": 39227.9, "taker_buy_quote": 2779.20482}, {"ts": 1770845640000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845700000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 40204.0, "quote_volume": 2845.00297, "trades": 19, "taker_buy_volume": 25801.7, "taker_buy_quote": 1826.76036}, {"ts": 1770845760000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 60020.3, "quote_volume": 4247.90757, "trades": 43, "taker_buy_volume": 20905.9, "taker_buy_quote": 1480.13772}, {"ts": 1770845820000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 13289.0, "quote_volume": 940.91701, "trades": 11, "taker_buy_volume": 13184.1, "taker_buy_quote": 933.50058}, {"ts": 1770845880000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 19492.1, "quote_volume": 1380.04068, "trades": 9, "taker_buy_volume": 6587.0, "taker_buy_quote": 466.3596}, {"ts": 1770845940000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 9510.8, "quote_volume": 673.36464, "trades": 3, "taker_buy_volume": 1271.4, "taker_buy_quote": 90.01512}, {"ts": 1770846000000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 18177.3, "quote_volume": 1284.00945, "trades": 13, "taker_buy_volume": 6654.8, "taker_buy_quote": 470.01286}, {"ts": 1770846060000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 5908.3, "quote_volume": 417.24092, "trades": 7, "taker_buy_volume": 1270.5, "taker_buy_quote": 89.81224}, {"ts": 1770846120000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846180000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 4126.8, "quote_volume": 290.9394, "trades": 5, "taker_buy_volume": 2950.8, "taker_buy_quote": 208.0314}, {"ts": 1770846240000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 8351.2, "quote_volume": 588.82893, "trades": 11, "taker_buy_volume": 813.4, "taker_buy_quote": 57.41403}, {"ts": 1770846300000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 106.0, "quote_volume": 7.4836, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 7.4836}, {"ts": 1770846360000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1297.5, "quote_volume": 91.344, "trades": 2, "taker_buy_volume": 1297.5, "taker_buy_quote": 91.344}, {"ts": 1770846420000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 17579.3, "quote_volume": 1238.14703, "trades": 10, "taker_buy_volume": 1124.7, "taker_buy_quote": 79.29135}, {"ts": 1770846480000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 244.9, "quote_volume": 17.26545, "trades": 2, "taker_buy_volume": 122.6, "taker_buy_quote": 8.6433}, {"ts": 1770846540000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 18885.8, "quote_volume": 1329.57672, "trades": 11, "taker_buy_volume": 6174.1, "taker_buy_quote": 434.67304}, {"ts": 1770846600000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 12693.3, "quote_volume": 893.23948, "trades": 9, "taker_buy_volume": 9004.9, "taker_buy_quote": 633.94496}, {"ts": 1770846660000, "open": 0.0705, "high": 0.0708, "low": 0.0705, "close": 0.0708, "volume": 26214.5, "quote_volume": 1853.70649, "trades": 22, "taker_buy_volume": 23160.8, "taker_buy_quote": 1637.50453}, {"ts": 1770846720000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 12464.6, "quote_volume": 884.95607, "trades": 11, "taker_buy_volume": 1311.0, "taker_buy_quote": 93.05802}, {"ts": 1770846780000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846840000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2360.1, "quote_volume": 167.33109, "trades": 9, "taker_buy_volume": 197.7, "taker_buy_quote": 14.01693}, {"ts": 1770846900000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 13396.0, "quote_volume": 948.4368, "trades": 13, "taker_buy_volume": 6077.6, "taker_buy_quote": 430.29408}, {"ts": 1770846960000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 75.7, "quote_volume": 5.35199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847020000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 4399.4, "quote_volume": 311.03758, "trades": 7, "taker_buy_volume": 1297.6, "taker_buy_quote": 91.74032}, {"ts": 1770847080000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 2403.7, "quote_volume": 169.70122, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847140000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 265.0, "quote_volume": 18.6825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847200000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847260000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847320000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 6172.4, "quote_volume": 436.17991, "trades": 9, "taker_buy_volume": 2555.7, "taker_buy_quote": 180.55022}, {"ts": 1770847380000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 2329.4, "quote_volume": 164.45564, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847440000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 5891.0, "quote_volume": 415.9046, "trades": 7, "taker_buy_volume": 5891.0, "taker_buy_quote": 415.9046}, {"ts": 1770847500000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 1299.3, "quote_volume": 91.61278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847560000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 16023.7, "quote_volume": 1129.19269, "trades": 20, "taker_buy_volume": 4260.9, "taker_buy_quote": 300.49973}, {"ts": 1770847620000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 2843.3, "quote_volume": 200.73698, "trades": 6, "taker_buy_volume": 122.1, "taker_buy_quote": 8.62026}, {"ts": 1770847680000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 8255.4, "quote_volume": 582.84364, "trades": 8, "taker_buy_volume": 2049.5, "taker_buy_quote": 144.7071}, {"ts": 1770847740000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 9682.3, "quote_volume": 684.53861, "trades": 9, "taker_buy_volume": 1708.7, "taker_buy_quote": 120.80509}, {"ts": 1770847800000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 8473.0, "quote_volume": 600.22299, "trades": 7, "taker_buy_volume": 7332.3, "taker_buy_quote": 519.34736}, {"ts": 1770847860000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 20364.3, "quote_volume": 1444.37887, "trades": 20, "taker_buy_volume": 10431.0, "taker_buy_quote": 740.1079}, {"ts": 1770847920000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 24908.9, "quote_volume": 1768.35524, "trades": 22, "taker_buy_volume": 8258.8, "taker_buy_quote": 586.3748}, {"ts": 1770847980000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 9916.4, "quote_volume": 704.83085, "trades": 15, "taker_buy_volume": 5364.3, "taker_buy_quote": 381.17654}, {"ts": 1770848040000, "open": 0.071, "high": 0.0713, "low": 0.071, "close": 0.0713, "volume": 15746.2, "quote_volume": 1121.68681, "trades": 13, "taker_buy_volume": 15002.0, "taker_buy_quote": 1068.78474}, {"ts": 1770848100000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 4926.1, "quote_volume": 350.25815, "trades": 11, "taker_buy_volume": 3742.9, "taker_buy_quote": 266.13263}, {"ts": 1770848160000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 11575.1, "quote_volume": 824.14712, "trades": 10, "taker_buy_volume": 681.8, "taker_buy_quote": 48.54416}, {"ts": 1770848220000, "open": 0.0711, "high": 0.0714, "low": 0.0711, "close": 0.0714, "volume": 28840.1, "quote_volume": 2052.56408, "trades": 22, "taker_buy_volume": 22282.0, "taker_buy_quote": 1586.1247}, {"ts": 1770848280000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 4640.7, "quote_volume": 330.88191, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848340000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 2701.0, "quote_volume": 192.3112, "trades": 8, "taker_buy_volume": 1324.0, "taker_buy_quote": 94.2688}, {"ts": 1770848400000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 49478.8, "quote_volume": 3518.4449, "trades": 33, "taker_buy_volume": 20150.0, "taker_buy_quote": 1433.16722}, {"ts": 1770848460000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 4148.3, "quote_volume": 295.75402, "trades": 6, "taker_buy_volume": 4148.3, "taker_buy_quote": 295.75402}, {"ts": 1770848520000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2372.6, "quote_volume": 169.16638, "trades": 4, "taker_buy_volume": 2372.6, "taker_buy_quote": 169.16638}, {"ts": 1770848580000, "open": 0.0712, "high": 0.0713, "low": 0.071, "close": 0.0711, "volume": 37118.9, "quote_volume": 2642.09577, "trades": 84, "taker_buy_volume": 22080.3, "taker_buy_quote": 1573.03058}, {"ts": 1770848640000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 49745.4, "quote_volume": 3543.02331, "trades": 29, "taker_buy_volume": 37413.5, "taker_buy_quote": 2664.13942}, {"ts": 1770848700000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 10941.7, "quote_volume": 779.7651, "trades": 20, "taker_buy_volume": 3112.2, "taker_buy_quote": 221.76963}, {"ts": 1770848760000, "open": 0.0712, "high": 0.0715, "low": 0.0711, "close": 0.0714, "volume": 49233.8, "quote_volume": 3509.74348, "trades": 45, "taker_buy_volume": 43374.9, "taker_buy_quote": 3092.03531}, {"ts": 1770848820000, "open": 0.0714, "high": 0.0715, "low": 0.0712, "close": 0.0712, "volume": 5621.1, "quote_volume": 400.86511, "trades": 24, "taker_buy_volume": 123.3, "taker_buy_quote": 8.80846}, {"ts": 1770848880000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1108.7, "quote_volume": 78.93944, "trades": 7, "taker_buy_volume": 1108.7, "taker_buy_quote": 78.93944}, {"ts": 1770848940000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 199.0, "quote_volume": 14.1887, "trades": 2, "taker_buy_volume": 199.0, "taker_buy_quote": 14.1887}, {"ts": 1770849000000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 14948.1, "quote_volume": 1065.39375, "trades": 19, "taker_buy_volume": 5643.3, "taker_buy_quote": 402.48199}, {"ts": 1770849060000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 819.7, "quote_volume": 58.52658, "trades": 2, "taker_buy_volume": 123.9, "taker_buy_quote": 8.84646}, {"ts": 1770849120000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 4730.7, "quote_volume": 337.77198, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849180000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 972.2, "quote_volume": 69.41508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849240000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849300000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 1114.3, "quote_volume": 79.43718, "trades": 5, "taker_buy_volume": 124.1, "taker_buy_quote": 8.83592}, {"ts": 1770849360000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1024.6, "quote_volume": 73.05398, "trades": 2, "taker_buy_volume": 124.8, "taker_buy_quote": 8.89824}, {"ts": 1770849420000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 25864.2, "quote_volume": 1848.91032, "trades": 24, "taker_buy_volume": 20763.9, "taker_buy_quote": 1484.48881}, {"ts": 1770849480000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 9734.6, "quote_volume": 696.0239, "trades": 14, "taker_buy_volume": 5018.2, "taker_buy_quote": 358.8013}, {"ts": 1770849540000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 1014.6, "quote_volume": 72.53152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849600000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0712, "volume": 10885.8, "quote_volume": 776.25101, "trades": 7, "taker_buy_volume": 9238.7, "taker_buy_quote": 658.71931}, {"ts": 1770849660000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 9830.1, "quote_volume": 699.90312, "trades": 21, "taker_buy_volume": 361.3, "taker_buy_quote": 25.72456}, {"ts": 1770849720000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1528.3, "quote_volume": 108.81496, "trades": 14, "taker_buy_volume": 434.7, "taker_buy_quote": 30.95064}, {"ts": 1770849780000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 3101.5, "quote_volume": 220.5528, "trades": 12, "taker_buy_volume": 121.3, "taker_buy_quote": 8.62443}, {"ts": 1770849840000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 23257.0, "quote_volume": 1651.247, "trades": 13, "taker_buy_volume": 17584.9, "taker_buy_quote": 1248.5279}, {"ts": 1770849900000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 38147.5, "quote_volume": 2708.45323, "trades": 16, "taker_buy_volume": 1179.0, "taker_buy_quote": 83.709}, {"ts": 1770849960000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 852.7, "quote_volume": 60.62697, "trades": 3, "taker_buy_volume": 852.7, "taker_buy_quote": 60.62697}, {"ts": 1770850020000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0714, "volume": 18653.3, "quote_volume": 1329.93143, "trades": 21, "taker_buy_volume": 18653.3, "taker_buy_quote": 1329.93143}, {"ts": 1770850080000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 19358.8, "quote_volume": 1382.21832, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850140000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850200000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3264.7, "quote_volume": 233.42605, "trades": 4, "taker_buy_volume": 3264.7, "taker_buy_quote": 233.42605}, {"ts": 1770850260000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 10093.3, "quote_volume": 719.73043, "trades": 11, "taker_buy_volume": 6316.7, "taker_buy_quote": 450.43587}, {"ts": 1770850320000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850380000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1846.8, "quote_volume": 131.30748, "trades": 8, "taker_buy_volume": 369.3, "taker_buy_quote": 26.25723}, {"ts": 1770850440000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 385.7, "quote_volume": 27.46369, "trades": 4, "taker_buy_volume": 385.7, "taker_buy_quote": 27.46369}, {"ts": 1770850500000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2403.5, "quote_volume": 171.36955, "trades": 1, "taker_buy_volume": 2403.5, "taker_buy_quote": 171.36955}, {"ts": 1770850560000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850620000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 5571.8, "quote_volume": 396.70001, "trades": 12, "taker_buy_volume": 4292.3, "taker_buy_quote": 305.59961}, {"ts": 1770850680000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 351.6, "quote_volume": 25.09235, "trades": 2, "taker_buy_volume": 351.6, "taker_buy_quote": 25.09235}, {"ts": 1770850740000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2150.0, "quote_volume": 153.51, "trades": 2, "taker_buy_volume": 2150.0, "taker_buy_quote": 153.51}, {"ts": 1770850800000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 6715.0, "quote_volume": 478.84938, "trades": 9, "taker_buy_volume": 818.8, "taker_buy_quote": 58.45032}, {"ts": 1770850860000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 3439.1, "quote_volume": 244.8398, "trades": 7, "taker_buy_volume": 242.9, "taker_buy_quote": 17.28251}, {"ts": 1770850920000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 7238.4, "quote_volume": 515.75412, "trades": 16, "taker_buy_volume": 4165.0, "taker_buy_quote": 296.92804}, {"ts": 1770850980000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851040000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 11123.6, "quote_volume": 793.11268, "trades": 8, "taker_buy_volume": 10882.6, "taker_buy_quote": 775.92938}, {"ts": 1770851100000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 12436.0, "quote_volume": 888.82381, "trades": 7, "taker_buy_volume": 12436.0, "taker_buy_quote": 888.82381}, {"ts": 1770851160000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 4932.3, "quote_volume": 352.171, "trades": 5, "taker_buy_volume": 122.7, "taker_buy_quote": 8.76556}, {"ts": 1770851220000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 10505.6, "quote_volume": 750.09984, "trades": 10, "taker_buy_volume": 2116.2, "taker_buy_quote": 151.09668}, {"ts": 1770851280000, "open": 0.0713, "high": 0.0715, "low": 0.0711, "close": 0.0713, "volume": 57138.1, "quote_volume": 4073.70081, "trades": 65, "taker_buy_volume": 18992.4, "taker_buy_quote": 1355.34743}, {"ts": 1770851340000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 734.6, "quote_volume": 52.37698, "trades": 6, "taker_buy_volume": 734.6, "taker_buy_quote": 52.37698}, {"ts": 1770851400000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 18238.4, "quote_volume": 1300.10312, "trades": 15, "taker_buy_volume": 800.5, "taker_buy_quote": 57.11149}, {"ts": 1770851460000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 3052.3, "quote_volume": 217.32376, "trades": 11, "taker_buy_volume": 885.5, "taker_buy_quote": 63.0476}, {"ts": 1770851520000, "open": 0.0711, "high": 0.0714, "low": 0.071, "close": 0.0712, "volume": 109633.3, "quote_volume": 7805.90104, "trades": 89, "taker_buy_volume": 71165.4, "taker_buy_quote": 5069.89861}, {"ts": 1770851580000, "open": 0.0713, "high": 0.0715, "low": 0.0712, "close": 0.0715, "volume": 91064.8, "quote_volume": 6503.63046, "trades": 83, "taker_buy_volume": 72682.8, "taker_buy_quote": 5191.85184}, {"ts": 1770851640000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 8244.9, "quote_volume": 589.1918, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851700000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0712, "volume": 5569.1, "quote_volume": 396.71194, "trades": 6, "taker_buy_volume": 161.3, "taker_buy_quote": 11.51682}, {"ts": 1770851760000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 11880.2, "quote_volume": 845.1619, "trades": 18, "taker_buy_volume": 7789.1, "taker_buy_quote": 554.25986}, {"ts": 1770851820000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2408.4, "quote_volume": 171.71892, "trades": 8, "taker_buy_volume": 1281.7, "taker_buy_quote": 91.38521}, {"ts": 1770851880000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 15495.0, "quote_volume": 1108.23565, "trades": 22, "taker_buy_volume": 7553.8, "taker_buy_quote": 540.14015}, {"ts": 1770851940000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 29286.4, "quote_volume": 2099.70797, "trades": 29, "taker_buy_volume": 21987.6, "taker_buy_quote": 1575.84311}, {"ts": 1770852000000, "open": 0.0717, "high": 0.0721, "low": 0.0714, "close": 0.0715, "volume": 202955.6, "quote_volume": 14547.33746, "trades": 150, "taker_buy_volume": 40754.6, "taker_buy_quote": 2921.88334}, {"ts": 1770852060000, "open": 0.0715, "high": 0.0718, "low": 0.0713, "close": 0.0715, "volume": 107684.7, "quote_volume": 7698.24497, "trades": 89, "taker_buy_volume": 49058.0, "taker_buy_quote": 3507.70199}, {"ts": 1770852120000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 30867.5, "quote_volume": 2206.01752, "trades": 30, "taker_buy_volume": 19099.4, "taker_buy_quote": 1364.91474}, {"ts": 1770852180000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 12014.9, "quote_volume": 859.06535, "trades": 15, "taker_buy_volume": 4548.7, "taker_buy_quote": 325.23205}, {"ts": 1770852240000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 6977.8, "quote_volume": 497.59301, "trades": 12, "taker_buy_volume": 2954.5, "taker_buy_quote": 210.65585}, {"ts": 1770852300000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 12488.1, "quote_volume": 890.36228, "trades": 29, "taker_buy_volume": 7745.6, "taker_buy_quote": 552.24172}, {"ts": 1770852360000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 12330.0, "quote_volume": 879.129, "trades": 16, "taker_buy_volume": 6071.9, "taker_buy_quote": 432.92647}, {"ts": 1770852420000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 9609.8, "quote_volume": 684.91513, "trades": 14, "taker_buy_volume": 4850.8, "taker_buy_quote": 345.86204}, {"ts": 1770852480000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 5987.4, "quote_volume": 426.99836, "trades": 14, "taker_buy_volume": 316.8, "taker_buy_quote": 22.60004}, {"ts": 1770852540000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1835.1, "quote_volume": 130.84263, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852600000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 4997.0, "quote_volume": 356.46231, "trades": 22, "taker_buy_volume": 1881.9, "taker_buy_quote": 134.33601}, {"ts": 1770852660000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 10479.8, "quote_volume": 746.18163, "trades": 18, "taker_buy_volume": 396.7, "taker_buy_quote": 28.24504}, {"ts": 1770852720000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 19104.0, "quote_volume": 1360.2048, "trades": 33, "taker_buy_volume": 275.2, "taker_buy_quote": 19.59424}, {"ts": 1770852780000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 7608.6, "quote_volume": 541.2689, "trades": 16, "taker_buy_volume": 3805.6, "taker_buy_quote": 270.74543}, {"ts": 1770852840000, "open": 0.0712, "high": 0.0718, "low": 0.0711, "close": 0.0715, "volume": 206476.4, "quote_volume": 14769.89649, "trades": 104, "taker_buy_volume": 121248.2, "taker_buy_quote": 8667.95137}, {"ts": 1770852900000, "open": 0.0714, "high": 0.0718, "low": 0.0714, "close": 0.0717, "volume": 37077.2, "quote_volume": 2656.05237, "trades": 41, "taker_buy_volume": 13570.2, "taker_buy_quote": 971.2294}, {"ts": 1770852960000, "open": 0.0717, "high": 0.0721, "low": 0.0716, "close": 0.072, "volume": 157386.5, "quote_volume": 11308.62417, "trades": 77, "taker_buy_volume": 72849.3, "taker_buy_quote": 5235.75297}, {"ts": 1770853020000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 54130.3, "quote_volume": 3890.36554, "trades": 52, "taker_buy_volume": 17117.6, "taker_buy_quote": 1230.00529}, {"ts": 1770853080000, "open": 0.072, "high": 0.0722, "low": 0.0719, "close": 0.0719, "volume": 57361.6, "quote_volume": 4132.93539, "trades": 42, "taker_buy_volume": 16456.3, "taker_buy_quote": 1186.76277}, {"ts": 1770853140000, "open": 0.0719, "high": 0.0722, "low": 0.0719, "close": 0.0722, "volume": 11663.7, "quote_volume": 840.20182, "trades": 18, "taker_buy_volume": 6298.7, "taker_buy_quote": 453.66912}, {"ts": 1770853200000, "open": 0.0722, "high": 0.0729, "low": 0.0722, "close": 0.0726, "volume": 140443.5, "quote_volume": 10190.88369, "trades": 98, "taker_buy_volume": 100722.1, "taker_buy_quote": 7309.3997}, {"ts": 1770853260000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 17059.9, "quote_volume": 1236.57882, "trades": 40, "taker_buy_volume": 8494.3, "taker_buy_quote": 615.83675}, {"ts": 1770853320000, "open": 0.0724, "high": 0.0724, "low": 0.072, "close": 0.0722, "volume": 53797.4, "quote_volume": 3885.3211, "trades": 49, "taker_buy_volume": 20714.7, "taker_buy_quote": 1496.8126}, {"ts": 1770853380000, "open": 0.0722, "high": 0.0726, "low": 0.0719, "close": 0.072, "volume": 179157.6, "quote_volume": 12932.51744, "trades": 128, "taker_buy_volume": 64048.6, "taker_buy_quote": 4623.06819}, {"ts": 1770853440000, "open": 0.072, "high": 0.0721, "low": 0.0717, "close": 0.072, "volume": 125667.6, "quote_volume": 9030.96917, "trades": 102, "taker_buy_volume": 91193.9, "taker_buy_quote": 6555.73233}, {"ts": 1770853500000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 25388.2, "quote_volume": 1828.54385, "trades": 16, "taker_buy_volume": 3489.6, "taker_buy_quote": 251.58784}, {"ts": 1770853560000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 18953.9, "quote_volume": 1368.35554, "trades": 12, "taker_buy_volume": 7101.5, "taker_buy_quote": 512.7283}, {"ts": 1770853620000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 20735.2, "quote_volume": 1493.86498, "trades": 46, "taker_buy_volume": 6988.6, "taker_buy_quote": 503.71347}, {"ts": 1770853680000, "open": 0.0721, "high": 0.0721, "low": 0.0714, "close": 0.0716, "volume": 138247.4, "quote_volume": 9910.26212, "trades": 84, "taker_buy_volume": 30614.3, "taker_buy_quote": 2194.15571}, {"ts": 1770853740000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 13145.2, "quote_volume": 939.8818, "trades": 8, "taker_buy_volume": 3556.0, "taker_buy_quote": 254.254}, {"ts": 1770853800000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 5759.9, "quote_volume": 412.70395, "trades": 5, "taker_buy_volume": 1840.3, "taker_buy_quote": 131.7775}, {"ts": 1770853860000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4052.6, "quote_volume": 290.16616, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853920000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 123.3, "quote_volume": 8.82828, "trades": 1, "taker_buy_volume": 123.3, "taker_buy_quote": 8.82828}, {"ts": 1770853980000, "open": 0.0716, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 56713.8, "quote_volume": 4050.52868, "trades": 21, "taker_buy_volume": 33590.6, "taker_buy_quote": 2399.08412}, {"ts": 1770854040000, "open": 0.0716, "high": 0.0716, "low": 0.0714, "close": 0.0715, "volume": 22363.9, "quote_volume": 1599.32907, "trades": 18, "taker_buy_volume": 8380.0, "taker_buy_quote": 599.17}, {"ts": 1770854100000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 9613.9, "quote_volume": 687.39385, "trades": 4, "taker_buy_volume": 9613.9, "taker_buy_quote": 687.39385}, {"ts": 1770854160000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 52405.2, "quote_volume": 3752.21232, "trades": 6, "taker_buy_volume": 51738.3, "taker_buy_quote": 3704.46228}, {"ts": 1770854220000, "open": 0.0717, "high": 0.072, "low": 0.0717, "close": 0.072, "volume": 9222.1, "quote_volume": 663.31099, "trades": 9, "taker_buy_volume": 8036.7, "taker_buy_quote": 578.29333}, {"ts": 1770854280000, "open": 0.072, "high": 0.072, "low": 0.0717, "close": 0.0719, "volume": 45098.5, "quote_volume": 3244.96467, "trades": 33, "taker_buy_volume": 16560.8, "taker_buy_quote": 1191.51236}, {"ts": 1770854340000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 14039.0, "quote_volume": 1008.6956, "trades": 13, "taker_buy_volume": 13691.0, "taker_buy_quote": 983.7092}, {"ts": 1770854400000, "open": 0.0719, "high": 0.0725, "low": 0.0719, "close": 0.0721, "volume": 164344.6, "quote_volume": 11864.12982, "trades": 110, "taker_buy_volume": 71546.9, "taker_buy_quote": 5162.94461}, {"ts": 1770854460000, "open": 0.072, "high": 0.072, "low": 0.0717, "close": 0.0717, "volume": 42474.8, "quote_volume": 3051.5928, "trades": 31, "taker_buy_volume": 11309.8, "taker_buy_quote": 812.97297}, {"ts": 1770854520000, "open": 0.0717, "high": 0.0717, "low": 0.0708, "close": 0.0708, "volume": 707173.8, "quote_volume": 50253.21569, "trades": 224, "taker_buy_volume": 385779.6, "taker_buy_quote": 27399.52499}, {"ts": 1770854580000, "open": 0.0709, "high": 0.0709, "low": 0.0704, "close": 0.0704, "volume": 57262.9, "quote_volume": 4047.00817, "trades": 74, "taker_buy_volume": 17154.7, "taker_buy_quote": 1212.45657}, {"ts": 1770854640000, "open": 0.0705, "high": 0.0708, "low": 0.0705, "close": 0.0708, "volume": 100745.3, "quote_volume": 7121.86417, "trades": 79, "taker_buy_volume": 77252.0, "taker_buy_quote": 5462.00307}, {"ts": 1770854700000, "open": 0.0707, "high": 0.0707, "low": 0.0704, "close": 0.0706, "volume": 53603.6, "quote_volume": 3784.62451, "trades": 58, "taker_buy_volume": 20611.5, "taker_buy_quote": 1456.22374}, {"ts": 1770854760000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 20373.2, "quote_volume": 1439.43194, "trades": 22, "taker_buy_volume": 3000.1, "taker_buy_quote": 211.95044}, {"ts": 1770854820000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 43641.5, "quote_volume": 3085.88195, "trades": 36, "taker_buy_volume": 32697.9, "taker_buy_quote": 2311.08697}, {"ts": 1770854880000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 87532.3, "quote_volume": 6209.25694, "trades": 70, "taker_buy_volume": 60478.2, "taker_buy_quote": 4291.12125}, {"ts": 1770854940000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 23915.1, "quote_volume": 1695.40972, "trades": 24, "taker_buy_volume": 10773.7, "taker_buy_quote": 763.85533}, {"ts": 1770855000000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 51442.9, "quote_volume": 3644.57005, "trades": 44, "taker_buy_volume": 25314.9, "taker_buy_quote": 1793.92802}, {"ts": 1770855060000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 16548.4, "quote_volume": 1169.24492, "trades": 8, "taker_buy_volume": 792.1, "taker_buy_quote": 56.00147}, {"ts": 1770855120000, "open": 0.0706, "high": 0.0714, "low": 0.0705, "close": 0.0713, "volume": 119938.7, "quote_volume": 8509.13214, "trades": 100, "taker_buy_volume": 68614.3, "taker_buy_quote": 4866.39186}, {"ts": 1770855180000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 21865.2, "quote_volume": 1558.98876, "trades": 11, "taker_buy_volume": 3072.3, "taker_buy_quote": 219.05499}, {"ts": 1770855240000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2937.7, "quote_volume": 209.45801, "trades": 5, "taker_buy_volume": 2692.8, "taker_buy_quote": 191.99664}, {"ts": 1770855300000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 6061.3, "quote_volume": 431.83962, "trades": 11, "taker_buy_volume": 1028.9, "taker_buy_quote": 73.34859}, {"ts": 1770855360000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 9464.0, "quote_volume": 676.7009, "trades": 8, "taker_buy_volume": 7743.1, "taker_buy_quote": 553.48446}, {"ts": 1770855420000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 5709.3, "quote_volume": 408.78588, "trades": 4, "taker_buy_volume": 2950.8, "taker_buy_quote": 211.27728}, {"ts": 1770855480000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3003.4, "quote_volume": 214.7431, "trades": 6, "taker_buy_volume": 1719.2, "taker_buy_quote": 122.9228}, {"ts": 1770855540000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 29021.9, "quote_volume": 2078.84629, "trades": 18, "taker_buy_volume": 23446.9, "taker_buy_quote": 1679.13097}, {"ts": 1770855600000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 3699.2, "quote_volume": 264.47054, "trades": 9, "taker_buy_volume": 3246.9, "taker_buy_quote": 232.15335}, {"ts": 1770855660000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 9745.2, "quote_volume": 696.7818, "trades": 9, "taker_buy_volume": 8147.7, "taker_buy_quote": 582.56055}, {"ts": 1770855720000, "open": 0.0715, "high": 0.0718, "low": 0.0715, "close": 0.0718, "volume": 3555.6, "quote_volume": 254.91281, "trades": 5, "taker_buy_volume": 3555.6, "taker_buy_quote": 254.91281}, {"ts": 1770855780000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 2089.7, "quote_volume": 150.65508, "trades": 6, "taker_buy_volume": 120.0, "taker_buy_quote": 8.64}, {"ts": 1770855840000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 241.6, "quote_volume": 17.3952, "trades": 2, "taker_buy_volume": 119.0, "taker_buy_quote": 8.568}, {"ts": 1770855900000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 11645.2, "quote_volume": 839.35833, "trades": 14, "taker_buy_volume": 9320.1, "taker_buy_quote": 671.7794}, {"ts": 1770855960000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3562.4, "quote_volume": 256.4928, "trades": 6, "taker_buy_volume": 1840.4, "taker_buy_quote": 132.5088}, {"ts": 1770856020000, "open": 0.0721, "high": 0.0724, "low": 0.0721, "close": 0.0722, "volume": 42209.0, "quote_volume": 3049.77046, "trades": 20, "taker_buy_volume": 38547.1, "taker_buy_quote": 2785.67673}, {"ts": 1770856080000, "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 38763.7, "quote_volume": 2796.08555, "trades": 32, "taker_buy_volume": 15168.5, "taker_buy_quote": 1093.71187}, {"ts": 1770856140000, "open": 0.072, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 25302.1, "quote_volume": 1820.81121, "trades": 34, "taker_buy_volume": 19488.4, "taker_buy_quote": 1402.34136}, {"ts": 1770856200000, "open": 0.072, "high": 0.072, "low": 0.0716, "close": 0.0717, "volume": 112747.8, "quote_volume": 8088.63375, "trades": 70, "taker_buy_volume": 45769.3, "taker_buy_quote": 3281.02706}, {"ts": 1770856260000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 28667.8, "quote_volume": 2055.12452, "trades": 20, "taker_buy_volume": 23468.6, "taker_buy_quote": 1682.34188}, {"ts": 1770856320000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 23047.8, "quote_volume": 1654.39404, "trades": 22, "taker_buy_volume": 17748.8, "taker_buy_quote": 1274.04194}, {"ts": 1770856380000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 894.4, "quote_volume": 64.20595, "trades": 3, "taker_buy_volume": 894.4, "taker_buy_quote": 64.20595}, {"ts": 1770856440000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 12799.3, "quote_volume": 920.26967, "trades": 13, "taker_buy_volume": 5475.4, "taker_buy_quote": 393.68126}, {"ts": 1770856500000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 23708.0, "quote_volume": 1706.976, "trades": 15, "taker_buy_volume": 15449.2, "taker_buy_quote": 1112.3424}, {"ts": 1770856560000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 6315.7, "quote_volume": 455.86324, "trades": 11, "taker_buy_volume": 4791.3, "taker_buy_quote": 345.64912}, {"ts": 1770856620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 7162.1, "quote_volume": 517.10362, "trades": 11, "taker_buy_volume": 4034.7, "taker_buy_quote": 291.30534}, {"ts": 1770856680000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0724, "volume": 6004.9, "quote_volume": 434.28265, "trades": 10, "taker_buy_volume": 1649.1, "taker_buy_quote": 119.22993}, {"ts": 1770856740000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 6105.1, "quote_volume": 440.80024, "trades": 6, "taker_buy_volume": 1744.9, "taker_buy_quote": 125.98178}, {"ts": 1770856800000, "open": 0.0721, "high": 0.0721, "low": 0.0717, "close": 0.0718, "volume": 83215.2, "quote_volume": 5983.99023, "trades": 71, "taker_buy_volume": 26464.6, "taker_buy_quote": 1905.12474}, {"ts": 1770856860000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 3719.3, "quote_volume": 266.76401, "trades": 5, "taker_buy_volume": 2061.2, "taker_buy_quote": 147.86602}, {"ts": 1770856920000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 6829.5, "quote_volume": 489.67515, "trades": 12, "taker_buy_volume": 3590.7, "taker_buy_quote": 257.45319}, {"ts": 1770856980000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 1292.5, "quote_volume": 92.74049, "trades": 9, "taker_buy_volume": 1050.8, "taker_buy_quote": 75.4106}, {"ts": 1770857040000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 23622.8, "quote_volume": 1696.14155, "trades": 20, "taker_buy_volume": 9738.9, "taker_buy_quote": 699.26505}, {"ts": 1770857100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 24067.3, "quote_volume": 1725.62541, "trades": 19, "taker_buy_volume": 4524.3, "taker_buy_quote": 324.39231}, {"ts": 1770857160000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 5094.9, "quote_volume": 365.30433, "trades": 6, "taker_buy_volume": 5094.9, "taker_buy_quote": 365.30433}, {"ts": 1770857220000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 1981.0, "quote_volume": 141.96789, "trades": 3, "taker_buy_volume": 820.0, "taker_buy_quote": 58.72419}, {"ts": 1770857280000, "open": 0.0715, "high": 0.0715, "low": 0.0712, "close": 0.0714, "volume": 65133.7, "quote_volume": 4648.90675, "trades": 31, "taker_buy_volume": 11542.5, "taker_buy_quote": 824.57481}, {"ts": 1770857340000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 6170.4, "quote_volume": 440.56656, "trades": 8, "taker_buy_volume": 5526.9, "taker_buy_quote": 394.62066}, {"ts": 1770857400000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 9879.6, "quote_volume": 705.40344, "trades": 8, "taker_buy_volume": 3180.1, "taker_buy_quote": 227.05914}, {"ts": 1770857460000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857520000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 5841.6, "quote_volume": 417.96325, "trades": 6, "taker_buy_volume": 3072.6, "taker_buy_quote": 219.70285}, {"ts": 1770857580000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4116.4, "quote_volume": 294.73424, "trades": 3, "taker_buy_volume": 4116.4, "taker_buy_quote": 294.73424}, {"ts": 1770857640000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 4743.2, "quote_volume": 340.06322, "trades": 10, "taker_buy_volume": 3124.0, "taker_buy_quote": 223.97869}, {"ts": 1770857700000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857760000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 13540.8, "quote_volume": 969.52128, "trades": 14, "taker_buy_volume": 12305.1, "taker_buy_quote": 881.04516}, {"ts": 1770857820000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3736.8, "quote_volume": 267.55488, "trades": 4, "taker_buy_volume": 3736.8, "taker_buy_quote": 267.55488}, {"ts": 1770857880000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3104.8, "quote_volume": 222.61416, "trades": 4, "taker_buy_volume": 199.2, "taker_buy_quote": 14.28264}, {"ts": 1770857940000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1989.6, "quote_volume": 142.65432, "trades": 6, "taker_buy_volume": 1793.7, "taker_buy_quote": 128.60829}, {"ts": 1770858000000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 6307.5, "quote_volume": 451.39498, "trades": 19, "taker_buy_volume": 3475.2, "taker_buy_quote": 248.80494}, {"ts": 1770858060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858120000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 8933.7, "quote_volume": 638.97066, "trades": 14, "taker_buy_volume": 3461.3, "taker_buy_quote": 247.68164}, {"ts": 1770858180000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 196.1, "quote_volume": 14.04076, "trades": 2, "taker_buy_volume": 196.1, "taker_buy_quote": 14.04076}, {"ts": 1770858240000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 2661.1, "quote_volume": 190.53476, "trades": 10, "taker_buy_volume": 865.0, "taker_buy_quote": 61.934}, {"ts": 1770858300000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 6590.9, "quote_volume": 471.24935, "trades": 13, "taker_buy_volume": 6394.8, "taker_buy_quote": 457.2282}, {"ts": 1770858360000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 629.2, "quote_volume": 44.9878, "trades": 2, "taker_buy_volume": 629.2, "taker_buy_quote": 44.9878}, {"ts": 1770858420000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 16407.3, "quote_volume": 1171.46132, "trades": 20, "taker_buy_volume": 14679.4, "taker_buy_quote": 1048.10916}, {"ts": 1770858480000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 4247.5, "quote_volume": 302.84675, "trades": 7, "taker_buy_volume": 2842.3, "taker_buy_quote": 202.65599}, {"ts": 1770858540000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858600000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 13838.6, "quote_volume": 987.65436, "trades": 14, "taker_buy_volume": 12033.4, "taker_buy_quote": 858.76308}, {"ts": 1770858660000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858720000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 139.3, "quote_volume": 9.94602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858780000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1401.7, "quote_volume": 100.22155, "trades": 8, "taker_buy_volume": 240.7, "taker_buy_quote": 17.21005}, {"ts": 1770858840000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 3369.2, "quote_volume": 241.52672, "trades": 6, "taker_buy_volume": 1841.5, "taker_buy_quote": 132.02314}, {"ts": 1770858900000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 17436.2, "quote_volume": 1250.17554, "trades": 13, "taker_buy_volume": 3923.1, "taker_buy_quote": 281.28627}, {"ts": 1770858960000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 1647.5, "quote_volume": 118.27827, "trades": 5, "taker_buy_volume": 1404.3, "taker_buy_quote": 100.81651}, {"ts": 1770859020000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 4866.0, "quote_volume": 349.3788, "trades": 9, "taker_buy_volume": 4746.7, "taker_buy_quote": 340.81306}, {"ts": 1770859080000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 10456.1, "quote_volume": 750.99852, "trades": 15, "taker_buy_volume": 9668.0, "taker_buy_quote": 694.34625}, {"ts": 1770859140000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 669.5, "quote_volume": 48.00315, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859200000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859260000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 4282.1, "quote_volume": 306.80497, "trades": 13, "taker_buy_volume": 692.0, "taker_buy_quote": 49.58659}, {"ts": 1770859320000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1055.9, "quote_volume": 75.60244, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859380000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 14886.5, "quote_volume": 1067.03947, "trades": 12, "taker_buy_volume": 394.0, "taker_buy_quote": 28.23016}, {"ts": 1770859440000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 4402.4, "quote_volume": 315.95817, "trades": 13, "taker_buy_volume": 1585.4, "taker_buy_quote": 113.81206}, {"ts": 1770859500000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 583.4, "quote_volume": 41.88812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859560000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2882.5, "quote_volume": 206.9635, "trades": 8, "taker_buy_volume": 2684.5, "taker_buy_quote": 192.7471}, {"ts": 1770859620000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 16470.1, "quote_volume": 1181.15222, "trades": 13, "taker_buy_volume": 3887.7, "taker_buy_quote": 278.85113}, {"ts": 1770859680000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1750.5, "quote_volume": 125.51085, "trades": 7, "taker_buy_volume": 1553.8, "taker_buy_quote": 111.40746}, {"ts": 1770859740000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2183.4, "quote_volume": 156.54978, "trades": 7, "taker_buy_volume": 194.8, "taker_buy_quote": 13.96716}, {"ts": 1770859800000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 9823.4, "quote_volume": 702.64216, "trades": 17, "taker_buy_volume": 4782.2, "taker_buy_quote": 341.9273}, {"ts": 1770859860000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859920000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 11748.8, "quote_volume": 840.0392, "trades": 23, "taker_buy_volume": 587.4, "taker_buy_quote": 41.9991}, {"ts": 1770859980000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 540.5, "quote_volume": 38.64575, "trades": 6, "taker_buy_volume": 390.7, "taker_buy_quote": 27.93505}, {"ts": 1770860040000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3310.6, "quote_volume": 236.7079, "trades": 9, "taker_buy_volume": 195.6, "taker_buy_quote": 13.9854}, {"ts": 1770860100000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860160000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 18258.6, "quote_volume": 1305.4899, "trades": 15, "taker_buy_volume": 15277.9, "taker_buy_quote": 1092.36985}, {"ts": 1770860220000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 27459.9, "quote_volume": 1966.11349, "trades": 36, "taker_buy_volume": 20259.9, "taker_buy_quote": 1450.60884}, {"ts": 1770860280000, "open": 0.0717, "high": 0.0723, "low": 0.0717, "close": 0.0721, "volume": 202622.6, "quote_volume": 14586.52783, "trades": 90, "taker_buy_volume": 149268.5, "taker_buy_quote": 10742.17653}, {"ts": 1770860340000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 22902.0, "quote_volume": 1649.66592, "trades": 22, "taker_buy_volume": 4312.0, "taker_buy_quote": 310.63416}, {"ts": 1770860400000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 25147.4, "quote_volume": 1817.40938, "trades": 16, "taker_buy_volume": 16584.9, "taker_buy_quote": 1198.42022}, {"ts": 1770860460000, "open": 0.0722, "high": 0.0726, "low": 0.0722, "close": 0.0726, "volume": 11729.6, "quote_volume": 849.53304, "trades": 18, "taker_buy_volume": 9277.3, "taker_buy_quote": 671.85167}, {"ts": 1770860520000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 4059.3, "quote_volume": 294.26324, "trades": 7, "taker_buy_volume": 3623.5, "taker_buy_quote": 262.69169}, {"ts": 1770860580000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 29264.5, "quote_volume": 2122.19665, "trades": 22, "taker_buy_volume": 10977.7, "taker_buy_quote": 796.98102}, {"ts": 1770860640000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 16165.8, "quote_volume": 1170.85871, "trades": 8, "taker_buy_volume": 16165.8, "taker_buy_quote": 1170.85871}, {"ts": 1770860700000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 10169.5, "quote_volume": 737.73668, "trades": 8, "taker_buy_volume": 2758.5, "taker_buy_quote": 200.2671}, {"ts": 1770860760000, "open": 0.0725, "high": 0.0725, "low": 0.0721, "close": 0.0722, "volume": 11852.2, "quote_volume": 856.68285, "trades": 16, "taker_buy_volume": 3758.3, "taker_buy_quote": 271.70911}, {"ts": 1770860820000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 4398.5, "quote_volume": 317.5717, "trades": 6, "taker_buy_volume": 2663.5, "taker_buy_quote": 192.3047}, {"ts": 1770860880000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1838.9, "quote_volume": 132.76858, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860940000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 120.0, "quote_volume": 8.664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861000000, "open": 0.0721, "high": 0.0721, "low": 0.0718, "close": 0.0718, "volume": 180283.3, "quote_volume": 12969.99264, "trades": 81, "taker_buy_volume": 56473.0, "taker_buy_quote": 4059.52273}, {"ts": 1770861060000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 5519.5, "quote_volume": 396.3001, "trades": 7, "taker_buy_volume": 4114.6, "taker_buy_quote": 295.42828}, {"ts": 1770861120000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 17685.2, "quote_volume": 1268.02884, "trades": 19, "taker_buy_volume": 15637.0, "taker_buy_quote": 1121.1729}, {"ts": 1770861180000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 552.2, "quote_volume": 39.64366, "trades": 5, "taker_buy_volume": 253.3, "taker_buy_quote": 18.20032}, {"ts": 1770861240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861300000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 10029.7, "quote_volume": 719.96547, "trades": 19, "taker_buy_volume": 5477.7, "taker_buy_quote": 393.29886}, {"ts": 1770861360000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 27639.6, "quote_volume": 1985.71491, "trades": 17, "taker_buy_volume": 20134.3, "taker_buy_quote": 1446.08384}, {"ts": 1770861420000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 4164.9, "quote_volume": 298.91146, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861480000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861540000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 7962.4, "quote_volume": 569.96158, "trades": 10, "taker_buy_volume": 6144.7, "taker_buy_quote": 439.96052}, {"ts": 1770861600000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3438.7, "quote_volume": 246.21092, "trades": 7, "taker_buy_volume": 243.7, "taker_buy_quote": 17.44892}, {"ts": 1770861660000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861720000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 29173.1, "quote_volume": 2085.87665, "trades": 16, "taker_buy_volume": 18908.8, "taker_buy_quote": 1351.9792}, {"ts": 1770861780000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 10597.6, "quote_volume": 756.863, "trades": 8, "taker_buy_volume": 346.1, "taker_buy_quote": 24.74615}, {"ts": 1770861840000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 5617.7, "quote_volume": 401.10378, "trades": 12, "taker_buy_volume": 2440.6, "taker_buy_quote": 174.25884}, {"ts": 1770861900000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 14094.4, "quote_volume": 1007.47032, "trades": 12, "taker_buy_volume": 2881.3, "taker_buy_quote": 206.01295}, {"ts": 1770861960000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 25637.2, "quote_volume": 1834.25234, "trades": 10, "taker_buy_volume": 25637.2, "taker_buy_quote": 1834.25234}, {"ts": 1770862020000, "open": 0.0716, "high": 0.0722, "low": 0.0716, "close": 0.0722, "volume": 100090.1, "quote_volume": 7197.95295, "trades": 59, "taker_buy_volume": 91846.4, "taker_buy_quote": 6604.35756}, {"ts": 1770862080000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 2232.0, "quote_volume": 160.99265, "trades": 3, "taker_buy_volume": 1071.0, "taker_buy_quote": 77.28455}, {"ts": 1770862140000, "open": 0.0721, "high": 0.0722, "low": 0.0719, "close": 0.072, "volume": 48354.8, "quote_volume": 3480.65226, "trades": 34, "taker_buy_volume": 31503.1, "taker_buy_quote": 2268.18214}, {"ts": 1770862200000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 5581.9, "quote_volume": 401.68067, "trades": 9, "taker_buy_volume": 2265.1, "taker_buy_quote": 163.043}, {"ts": 1770862260000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0717, "volume": 44922.2, "quote_volume": 3221.35424, "trades": 26, "taker_buy_volume": 25303.4, "taker_buy_quote": 1814.34376}, {"ts": 1770862320000, "open": 0.0716, "high": 0.0717, "low": 0.0715, "close": 0.0715, "volume": 94713.0, "quote_volume": 6780.1895, "trades": 39, "taker_buy_volume": 30743.7, "taker_buy_quote": 2201.66194}, {"ts": 1770862380000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 123.4, "quote_volume": 8.8231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862440000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 13119.3, "quote_volume": 936.71802, "trades": 6, "taker_buy_volume": 1255.0, "taker_buy_quote": 89.607}, {"ts": 1770862500000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 6893.0, "quote_volume": 491.4709, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862560000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2951.1, "quote_volume": 210.70854, "trades": 2, "taker_buy_volume": 2951.1, "taker_buy_quote": 210.70854}, {"ts": 1770862620000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 6565.9, "quote_volume": 469.46185, "trades": 5, "taker_buy_volume": 6565.9, "taker_buy_quote": 469.46185}, {"ts": 1770862680000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 13711.7, "quote_volume": 980.38655, "trades": 3, "taker_buy_volume": 13711.7, "taker_buy_quote": 980.38655}, {"ts": 1770862740000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 17999.9, "quote_volume": 1286.87174, "trades": 8, "taker_buy_volume": 4548.6, "taker_buy_quote": 325.2249}, {"ts": 1770862800000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 4913.2, "quote_volume": 351.2938, "trades": 7, "taker_buy_volume": 4913.2, "taker_buy_quote": 351.2938}, {"ts": 1770862860000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1597.5, "quote_volume": 114.22125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862920000, "open": 0.0715, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 34400.3, "quote_volume": 2456.04422, "trades": 38, "taker_buy_volume": 21583.0, "taker_buy_quote": 1541.23564}, {"ts": 1770862980000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3033.2, "quote_volume": 216.8738, "trades": 5, "taker_buy_volume": 2958.3, "taker_buy_quote": 211.51845}, {"ts": 1770863040000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 5072.1, "quote_volume": 362.65515, "trades": 6, "taker_buy_volume": 3024.4, "taker_buy_quote": 216.2446}, {"ts": 1770863100000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 7251.1, "quote_volume": 518.45365, "trades": 9, "taker_buy_volume": 197.2, "taker_buy_quote": 14.0998}, {"ts": 1770863160000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863220000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 16640.3, "quote_volume": 1189.78145, "trades": 13, "taker_buy_volume": 5589.4, "taker_buy_quote": 399.6421}, {"ts": 1770863280000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 74.8, "quote_volume": 5.3482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863340000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 7097.9, "quote_volume": 506.97604, "trades": 13, "taker_buy_volume": 1859.8, "taker_buy_quote": 132.9757}, {"ts": 1770863400000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 4949.8, "quote_volume": 353.9011, "trades": 9, "taker_buy_volume": 4853.8, "taker_buy_quote": 347.0467}, {"ts": 1770863460000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 8227.3, "quote_volume": 588.25195, "trades": 12, "taker_buy_volume": 6456.7, "taker_buy_quote": 461.65405}, {"ts": 1770863520000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 2094.7, "quote_volume": 149.94829, "trades": 9, "taker_buy_volume": 1148.0, "taker_buy_quote": 82.16457}, {"ts": 1770863580000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3784.6, "quote_volume": 271.35582, "trades": 15, "taker_buy_volume": 3395.1, "taker_buy_quote": 243.42867}, {"ts": 1770863640000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 16435.2, "quote_volume": 1176.76032, "trades": 16, "taker_buy_volume": 15522.9, "taker_buy_quote": 1111.43964}, {"ts": 1770863700000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4056.6, "quote_volume": 290.45256, "trades": 11, "taker_buy_volume": 977.5, "taker_buy_quote": 69.989}, {"ts": 1770863760000, "open": 0.0716, "high": 0.0721, "low": 0.0716, "close": 0.0721, "volume": 199001.5, "quote_volume": 14313.1877, "trades": 108, "taker_buy_volume": 117577.5, "taker_buy_quote": 8447.5721}, {"ts": 1770863820000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 8761.7, "quote_volume": 631.71857, "trades": 14, "taker_buy_volume": 4333.3, "taker_buy_quote": 312.43093}, {"ts": 1770863880000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 766.8, "quote_volume": 55.32789, "trades": 3, "taker_buy_volume": 538.1, "taker_buy_quote": 38.83862}, {"ts": 1770863940000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2991.7, "quote_volume": 215.4024, "trades": 5, "taker_buy_volume": 245.2, "taker_buy_quote": 17.6544}, {"ts": 1770864000000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864060000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 13820.7, "quote_volume": 994.34717, "trades": 10, "taker_buy_volume": 4792.5, "taker_buy_quote": 344.7405}, {"ts": 1770864120000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 29679.0, "quote_volume": 2132.79997, "trades": 23, "taker_buy_volume": 9817.0, "taker_buy_quote": 705.85428}, {"ts": 1770864180000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 16551.5, "quote_volume": 1194.1201, "trades": 11, "taker_buy_volume": 15431.3, "taker_buy_quote": 1113.35368}, {"ts": 1770864240000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 5567.5, "quote_volume": 402.79494, "trades": 4, "taker_buy_volume": 5567.5, "taker_buy_quote": 402.79494}, {"ts": 1770864300000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864360000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1401.4, "quote_volume": 101.32122, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864420000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 4353.7, "quote_volume": 313.91393, "trades": 5, "taker_buy_volume": 4111.5, "taker_buy_quote": 296.43915}, {"ts": 1770864480000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0724, "volume": 13987.7, "quote_volume": 1012.20555, "trades": 22, "taker_buy_volume": 5593.4, "taker_buy_quote": 404.45823}, {"ts": 1770864540000, "open": 0.0724, "high": 0.0731, "low": 0.0724, "close": 0.073, "volume": 100920.0, "quote_volume": 7348.16516, "trades": 69, "taker_buy_volume": 79332.4, "taker_buy_quote": 5776.78976}, {"ts": 1770864600000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 11184.5, "quote_volume": 816.08139, "trades": 13, "taker_buy_volume": 5281.3, "taker_buy_quote": 385.62201}, {"ts": 1770864660000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 27480.2, "quote_volume": 2003.11768, "trades": 17, "taker_buy_volume": 14324.9, "taker_buy_quote": 1044.28521}, {"ts": 1770864720000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 2206.7, "quote_volume": 160.84177, "trades": 8, "taker_buy_volume": 295.9, "taker_buy_quote": 21.55642}, {"ts": 1770864780000, "open": 0.0728, "high": 0.0735, "low": 0.0728, "close": 0.0735, "volume": 109147.6, "quote_volume": 8001.60793, "trades": 118, "taker_buy_volume": 72856.5, "taker_buy_quote": 5337.59306}, {"ts": 1770864840000, "open": 0.0734, "high": 0.0736, "low": 0.0733, "close": 0.0736, "volume": 50928.7, "quote_volume": 3741.22015, "trades": 54, "taker_buy_volume": 25221.7, "taker_buy_quote": 1852.9376}, {"ts": 1770864900000, "open": 0.0735, "high": 0.074, "low": 0.0734, "close": 0.0736, "volume": 231860.5, "quote_volume": 17097.93019, "trades": 151, "taker_buy_volume": 88922.6, "taker_buy_quote": 6557.6478}, {"ts": 1770864960000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 5266.4, "quote_volume": 387.54705, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865020000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 15504.0, "quote_volume": 1137.22275, "trades": 18, "taker_buy_volume": 6448.7, "taker_buy_quote": 473.30254}, {"ts": 1770865080000, "open": 0.0732, "high": 0.0738, "low": 0.0728, "close": 0.0735, "volume": 258435.2, "quote_volume": 18982.03034, "trades": 116, "taker_buy_volume": 158600.5, "taker_buy_quote": 11664.33423}, {"ts": 1770865140000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 7241.6, "quote_volume": 532.76656, "trades": 18, "taker_buy_volume": 2029.0, "taker_buy_quote": 149.31465}, {"ts": 1770865200000, "open": 0.0736, "high": 0.0737, "low": 0.0733, "close": 0.0734, "volume": 64615.3, "quote_volume": 4747.78489, "trades": 66, "taker_buy_volume": 32567.5, "taker_buy_quote": 2393.0297}, {"ts": 1770865260000, "open": 0.0733, "high": 0.0736, "low": 0.0733, "close": 0.0736, "volume": 53704.9, "quote_volume": 3942.37414, "trades": 43, "taker_buy_volume": 37445.4, "taker_buy_quote": 2749.42066}, {"ts": 1770865320000, "open": 0.0736, "high": 0.0739, "low": 0.0734, "close": 0.0734, "volume": 139725.1, "quote_volume": 10286.2641, "trades": 94, "taker_buy_volume": 36776.7, "taker_buy_quote": 2710.91835}, {"ts": 1770865380000, "open": 0.0734, "high": 0.0736, "low": 0.0733, "close": 0.0734, "volume": 49319.2, "quote_volume": 3622.46427, "trades": 38, "taker_buy_volume": 30549.1, "taker_buy_quote": 2242.81887}, {"ts": 1770865440000, "open": 0.0735, "high": 0.074, "low": 0.0735, "close": 0.0738, "volume": 100438.2, "quote_volume": 7412.35338, "trades": 53, "taker_buy_volume": 77919.5, "taker_buy_quote": 5752.95306}, {"ts": 1770865500000, "open": 0.0737, "high": 0.0737, "low": 0.0734, "close": 0.0734, "volume": 20659.4, "quote_volume": 1519.18875, "trades": 16, "taker_buy_volume": 8839.7, "taker_buy_quote": 649.71795}, {"ts": 1770865560000, "open": 0.0734, "high": 0.0739, "low": 0.0734, "close": 0.0739, "volume": 40641.1, "quote_volume": 2992.70951, "trades": 31, "taker_buy_volume": 21262.0, "taker_buy_quote": 1564.92507}, {"ts": 1770865620000, "open": 0.0739, "high": 0.0743, "low": 0.0732, "close": 0.0735, "volume": 344138.6, "quote_volume": 25348.56086, "trades": 200, "taker_buy_volume": 84682.4, "taker_buy_quote": 6228.58619}, {"ts": 1770865680000, "open": 0.0735, "high": 0.0735, "low": 0.0731, "close": 0.0732, "volume": 54157.4, "quote_volume": 3967.07551, "trades": 80, "taker_buy_volume": 35709.8, "taker_buy_quote": 2615.098}, {"ts": 1770865740000, "open": 0.0732, "high": 0.0732, "low": 0.0729, "close": 0.0732, "volume": 103504.6, "quote_volume": 7557.00406, "trades": 48, "taker_buy_volume": 18640.2, "taker_buy_quote": 1362.08429}, {"ts": 1770865800000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 41755.5, "quote_volume": 3052.32705, "trades": 30, "taker_buy_volume": 9850.4, "taker_buy_quote": 720.06424}, {"ts": 1770865860000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 16096.2, "quote_volume": 1179.3535, "trades": 24, "taker_buy_volume": 8977.2, "taker_buy_quote": 657.6075}, {"ts": 1770865920000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 2900.9, "quote_volume": 212.38459, "trades": 12, "taker_buy_volume": 776.2, "taker_buy_quote": 56.85655}, {"ts": 1770865980000, "open": 0.0733, "high": 0.0736, "low": 0.0733, "close": 0.0734, "volume": 120968.8, "quote_volume": 8881.45359, "trades": 58, "taker_buy_volume": 107076.0, "taker_buy_quote": 7861.78869}, {"ts": 1770866040000, "open": 0.0734, "high": 0.0734, "low": 0.0731, "close": 0.0732, "volume": 67177.3, "quote_volume": 4915.60743, "trades": 25, "taker_buy_volume": 192.2, "taker_buy_quote": 14.10748}, {"ts": 1770866100000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 16019.3, "quote_volume": 1170.61067, "trades": 19, "taker_buy_volume": 7662.5, "taker_buy_quote": 560.12136}, {"ts": 1770866160000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 33752.5, "quote_volume": 2461.43777, "trades": 42, "taker_buy_volume": 10982.0, "taker_buy_quote": 800.90277}, {"ts": 1770866220000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 14280.3, "quote_volume": 1042.19527, "trades": 10, "taker_buy_volume": 2953.2, "taker_buy_quote": 215.5836}, {"ts": 1770866280000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 5879.8, "quote_volume": 428.49321, "trades": 14, "taker_buy_volume": 195.0, "taker_buy_quote": 14.196}, {"ts": 1770866340000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866400000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 493.9, "quote_volume": 35.95592, "trades": 5, "taker_buy_volume": 299.9, "taker_buy_quote": 21.83272}, {"ts": 1770866460000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 9788.6, "quote_volume": 713.58894, "trades": 10, "taker_buy_volume": 6081.3, "taker_buy_quote": 443.32677}, {"ts": 1770866520000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 30311.1, "quote_volume": 2201.74171, "trades": 17, "taker_buy_volume": 16059.0, "taker_buy_quote": 1165.8834}, {"ts": 1770866580000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2522.2, "quote_volume": 183.11172, "trades": 7, "taker_buy_volume": 1341.1, "taker_buy_quote": 97.36386}, {"ts": 1770866640000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 4572.2, "quote_volume": 331.92968, "trades": 7, "taker_buy_volume": 4451.8, "taker_buy_quote": 323.20068}, {"ts": 1770866700000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 5049.4, "quote_volume": 365.57656, "trades": 10, "taker_buy_volume": 1923.1, "taker_buy_quote": 139.23244}, {"ts": 1770866760000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 3170.1, "quote_volume": 229.83225, "trades": 3, "taker_buy_volume": 3170.1, "taker_buy_quote": 229.83225}, {"ts": 1770866820000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 702.3, "quote_volume": 50.91675, "trades": 2, "taker_buy_volume": 123.8, "taker_buy_quote": 8.9755}, {"ts": 1770866880000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 13603.8, "quote_volume": 986.2755, "trades": 11, "taker_buy_volume": 8151.7, "taker_buy_quote": 590.99825}, {"ts": 1770866940000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867000000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 2693.6, "quote_volume": 195.286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867060000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 10031.8, "quote_volume": 726.30232, "trades": 11, "taker_buy_volume": 6712.7, "taker_buy_quote": 485.99948}, {"ts": 1770867120000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2818.0, "quote_volume": 204.0232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867180000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 16374.4, "quote_volume": 1185.40616, "trades": 20, "taker_buy_volume": 13530.5, "taker_buy_quote": 979.6082}, {"ts": 1770867240000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 5104.8, "quote_volume": 369.21023, "trades": 9, "taker_buy_volume": 870.8, "taker_buy_quote": 62.97817}, {"ts": 1770867300000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 5631.1, "quote_volume": 407.12853, "trades": 7, "taker_buy_volume": 5631.1, "taker_buy_quote": 407.12853}, {"ts": 1770867360000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 548.3, "quote_volume": 39.64209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867420000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0722, "volume": 24551.8, "quote_volume": 1774.12447, "trades": 32, "taker_buy_volume": 4676.4, "taker_buy_quote": 337.96341}, {"ts": 1770867480000, "open": 0.0722, "high": 0.073, "low": 0.0722, "close": 0.0725, "volume": 210063.7, "quote_volume": 15250.55443, "trades": 130, "taker_buy_volume": 153991.8, "taker_buy_quote": 11174.73694}, {"ts": 1770867540000, "open": 0.0726, "high": 0.0729, "low": 0.0726, "close": 0.0729, "volume": 40575.9, "quote_volume": 2953.57798, "trades": 38, "taker_buy_volume": 23940.6, "taker_buy_quote": 1741.41807}, {"ts": 1770867600000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 8766.3, "quote_volume": 638.18664, "trades": 13, "taker_buy_volume": 3078.0, "taker_buy_quote": 224.0784}, {"ts": 1770867660000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 17515.8, "quote_volume": 1271.57289, "trades": 16, "taker_buy_volume": 3904.1, "taker_buy_quote": 283.43766}, {"ts": 1770867720000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0726, "volume": 126931.0, "quote_volume": 9206.95986, "trades": 74, "taker_buy_volume": 34058.3, "taker_buy_quote": 2471.85037}, {"ts": 1770867780000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 6442.1, "quote_volume": 467.05225, "trades": 9, "taker_buy_volume": 2392.6, "taker_buy_quote": 173.4635}, {"ts": 1770867840000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 4093.6, "quote_volume": 296.20489, "trades": 9, "taker_buy_volume": 1289.0, "taker_buy_quote": 93.31621}, {"ts": 1770867900000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1728.9, "quote_volume": 124.99947, "trades": 3, "taker_buy_volume": 1534.8, "taker_buy_quote": 110.96604}, {"ts": 1770867960000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 10845.5, "quote_volume": 784.12965, "trades": 14, "taker_buy_volume": 10318.5, "taker_buy_quote": 746.02755}, {"ts": 1770868020000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 11545.8, "quote_volume": 834.76134, "trades": 4, "taker_buy_volume": 11545.8, "taker_buy_quote": 834.76134}, {"ts": 1770868080000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868140000, "open": 0.0723, "high": 0.0723, "low": 0.0719, "close": 0.072, "volume": 40386.5, "quote_volume": 2907.77835, "trades": 42, "taker_buy_volume": 20540.5, "taker_buy_quote": 1477.61427}, {"ts": 1770868200000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 7251.9, "quote_volume": 521.41161, "trades": 7, "taker_buy_volume": 193.8, "taker_buy_quote": 13.93422}, {"ts": 1770868260000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 5299.7, "quote_volume": 381.5784, "trades": 9, "taker_buy_volume": 5150.9, "taker_buy_quote": 370.8648}, {"ts": 1770868320000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2053.4, "quote_volume": 147.8448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868380000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1899.3, "quote_volume": 136.7496, "trades": 4, "taker_buy_volume": 1899.3, "taker_buy_quote": 136.7496}, {"ts": 1770868440000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 8487.3, "quote_volume": 611.93433, "trades": 5, "taker_buy_volume": 8487.3, "taker_buy_quote": 611.93433}, {"ts": 1770868500000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 25254.6, "quote_volume": 1825.4561, "trades": 37, "taker_buy_volume": 15391.5, "taker_buy_quote": 1112.35182}, {"ts": 1770868560000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 2841.4, "quote_volume": 204.88466, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 4472.1, "quote_volume": 322.88562, "trades": 11, "taker_buy_volume": 4276.0, "taker_buy_quote": 308.7272}, {"ts": 1770868680000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 16232.7, "quote_volume": 1173.62421, "trades": 15, "taker_buy_volume": 16036.5, "taker_buy_quote": 1159.43895}, {"ts": 1770868740000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1396.1, "quote_volume": 100.93803, "trades": 2, "taker_buy_volume": 1396.1, "taker_buy_quote": 100.93803}, {"ts": 1770868800000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 16552.9, "quote_volume": 1193.75308, "trades": 13, "taker_buy_volume": 8145.5, "taker_buy_quote": 587.29055}, {"ts": 1770868860000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 28147.6, "quote_volume": 2031.17764, "trades": 27, "taker_buy_volume": 19499.0, "taker_buy_quote": 1407.59392}, {"ts": 1770868920000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 9684.5, "quote_volume": 699.2209, "trades": 18, "taker_buy_volume": 2098.6, "taker_buy_quote": 151.51892}, {"ts": 1770868980000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3250.4, "quote_volume": 234.67888, "trades": 9, "taker_buy_volume": 1264.7, "taker_buy_quote": 91.31134}, {"ts": 1770869040000, "open": 0.0722, "high": 0.0722, "low": 0.0718, "close": 0.0719, "volume": 64804.9, "quote_volume": 4664.0531, "trades": 50, "taker_buy_volume": 15289.3, "taker_buy_quote": 1100.44312}, {"ts": 1770869100000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 15651.6, "quote_volume": 1124.65323, "trades": 24, "taker_buy_volume": 8564.0, "taker_buy_quote": 615.36614}, {"ts": 1770869160000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1006.7, "quote_volume": 72.28106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869220000, "open": 0.0718, "high": 0.0726, "low": 0.0718, "close": 0.0724, "volume": 188851.7, "quote_volume": 13621.07127, "trades": 97, "taker_buy_volume": 167565.8, "taker_buy_quote": 12083.75105}, {"ts": 1770869280000, "open": 0.0723, "high": 0.0727, "low": 0.0723, "close": 0.0726, "volume": 40058.0, "quote_volume": 2904.96661, "trades": 28, "taker_buy_volume": 25757.4, "taker_buy_quote": 1867.10635}, {"ts": 1770869340000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 13112.0, "quote_volume": 951.9312, "trades": 9, "taker_buy_volume": 3433.7, "taker_buy_quote": 249.28662}, {"ts": 1770869400000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 4216.7, "quote_volume": 305.71075, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869460000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0726, "volume": 6008.0, "quote_volume": 435.43186, "trades": 14, "taker_buy_volume": 3245.6, "taker_buy_quote": 235.4341}, {"ts": 1770869520000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 5630.2, "quote_volume": 408.75252, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869580000, "open": 0.0726, "high": 0.0735, "low": 0.0726, "close": 0.0733, "volume": 337954.1, "quote_volume": 24726.86375, "trades": 262, "taker_buy_volume": 235386.6, "taker_buy_quote": 17212.22741}, {"ts": 1770869640000, "open": 0.0734, "high": 0.0734, "low": 0.0731, "close": 0.0732, "volume": 93276.6, "quote_volume": 6832.04424, "trades": 84, "taker_buy_volume": 21361.6, "taker_buy_quote": 1565.60307}, {"ts": 1770869700000, "open": 0.0732, "high": 0.0732, "low": 0.0727, "close": 0.073, "volume": 169836.4, "quote_volume": 12379.68157, "trades": 95, "taker_buy_volume": 61880.4, "taker_buy_quote": 4512.06915}, {"ts": 1770869760000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 7267.4, "quote_volume": 530.50792, "trades": 3, "taker_buy_volume": 7144.6, "taker_buy_quote": 521.5558}, {"ts": 1770869820000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 14185.9, "quote_volume": 1031.69588, "trades": 14, "taker_buy_volume": 9924.5, "taker_buy_quote": 721.85495}, {"ts": 1770869880000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 10415.9, "quote_volume": 758.27752, "trades": 14, "taker_buy_volume": 6076.0, "taker_buy_quote": 442.3328}, {"ts": 1770869940000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 10482.4, "quote_volume": 763.41226, "trades": 11, "taker_buy_volume": 1657.3, "taker_buy_quote": 120.66352}, {"ts": 1770870000000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 7477.2, "quote_volume": 544.63529, "trades": 11, "taker_buy_volume": 1010.1, "taker_buy_quote": 73.54894}, {"ts": 1770870060000, "open": 0.0728, "high": 0.0731, "low": 0.0728, "close": 0.0731, "volume": 4407.9, "quote_volume": 320.957, "trades": 8, "taker_buy_volume": 3127.9, "taker_buy_quote": 227.773}, {"ts": 1770870120000, "open": 0.0731, "high": 0.0732, "low": 0.0728, "close": 0.0728, "volume": 16609.0, "quote_volume": 1213.52676, "trades": 19, "taker_buy_volume": 1722.2, "taker_buy_quote": 125.89282}, {"ts": 1770870180000, "open": 0.0728, "high": 0.0731, "low": 0.0728, "close": 0.0731, "volume": 25035.4, "quote_volume": 1827.48892, "trades": 20, "taker_buy_volume": 23071.7, "taker_buy_quote": 1684.16348}, {"ts": 1770870240000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 18188.9, "quote_volume": 1329.60859, "trades": 4, "taker_buy_volume": 4415.1, "taker_buy_quote": 322.74381}, {"ts": 1770870300000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 5669.8, "quote_volume": 413.8954, "trades": 7, "taker_buy_volume": 3212.0, "taker_buy_quote": 234.476}, {"ts": 1770870360000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 12507.0, "quote_volume": 913.011, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870420000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 20883.0, "quote_volume": 1522.3707, "trades": 10, "taker_buy_volume": 1450.7, "taker_buy_quote": 105.75603}, {"ts": 1770870480000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 33668.5, "quote_volume": 2453.62705, "trades": 16, "taker_buy_volume": 32261.2, "taker_buy_quote": 2351.13429}, {"ts": 1770870540000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870600000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 28894.2, "quote_volume": 2111.36044, "trades": 19, "taker_buy_volume": 7952.7, "taker_buy_quote": 580.53679}, {"ts": 1770870660000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 606.2, "quote_volume": 44.37384, "trades": 5, "taker_buy_volume": 120.9, "taker_buy_quote": 8.84988}, {"ts": 1770870720000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 23335.2, "quote_volume": 1705.77849, "trades": 18, "taker_buy_volume": 6754.4, "taker_buy_quote": 493.74664}, {"ts": 1770870780000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 6691.3, "quote_volume": 487.69516, "trades": 17, "taker_buy_volume": 3363.1, "taker_buy_quote": 245.21332}, {"ts": 1770870840000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 2119.3, "quote_volume": 154.69673, "trades": 4, "taker_buy_volume": 2119.3, "taker_buy_quote": 154.69673}, {"ts": 1770870900000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870960000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 43089.9, "quote_volume": 3141.25371, "trades": 13, "taker_buy_volume": 4412.6, "taker_buy_quote": 321.67854}, {"ts": 1770871020000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 38320.8, "quote_volume": 2790.84924, "trades": 45, "taker_buy_volume": 24569.1, "taker_buy_quote": 1789.62518}, {"ts": 1770871080000, "open": 0.0728, "high": 0.0728, "low": 0.0725, "close": 0.0725, "volume": 47340.5, "quote_volume": 3438.48657, "trades": 39, "taker_buy_volume": 3726.6, "taker_buy_quote": 270.56444}, {"ts": 1770871140000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 5427.9, "quote_volume": 393.65082, "trades": 5, "taker_buy_volume": 1280.7, "taker_buy_quote": 92.97882}, {"ts": 1770871200000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 11530.9, "quote_volume": 837.14334, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871260000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 6887.1, "quote_volume": 500.00346, "trades": 4, "taker_buy_volume": 6887.1, "taker_buy_quote": 500.00346}, {"ts": 1770871320000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0726, "volume": 53686.5, "quote_volume": 3899.83106, "trades": 38, "taker_buy_volume": 22709.5, "taker_buy_quote": 1650.19075}, {"ts": 1770871380000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 466.7, "quote_volume": 33.83575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871440000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 32411.3, "quote_volume": 2357.5212, "trades": 12, "taker_buy_volume": 30813.8, "taker_buy_quote": 2241.38295}, {"ts": 1770871500000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 12044.2, "quote_volume": 876.81776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871560000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871620000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871680000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 29673.0, "quote_volume": 2160.88804, "trades": 12, "taker_buy_volume": 20574.3, "taker_buy_quote": 1498.50268}, {"ts": 1770871740000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 29457.7, "quote_volume": 2146.2187, "trades": 15, "taker_buy_volume": 25664.3, "taker_buy_quote": 1869.67984}, {"ts": 1770871800000, "open": 0.0729, "high": 0.0733, "low": 0.0729, "close": 0.0733, "volume": 31142.7, "quote_volume": 2279.05843, "trades": 21, "taker_buy_volume": 25941.7, "taker_buy_quote": 1898.95177}, {"ts": 1770871860000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 26100.6, "quote_volume": 1912.69571, "trades": 18, "taker_buy_volume": 5078.2, "taker_buy_quote": 372.23206}, {"ts": 1770871920000, "open": 0.0733, "high": 0.0741, "low": 0.0733, "close": 0.074, "volume": 78573.8, "quote_volume": 5802.56641, "trades": 88, "taker_buy_volume": 55750.6, "taker_buy_quote": 4119.35219}, {"ts": 1770871980000, "open": 0.0739, "high": 0.0739, "low": 0.0736, "close": 0.0737, "volume": 18531.5, "quote_volume": 1366.68954, "trades": 27, "taker_buy_volume": 5185.2, "taker_buy_quote": 382.54673}, {"ts": 1770872040000, "open": 0.0738, "high": 0.074, "low": 0.0737, "close": 0.0738, "volume": 111014.7, "quote_volume": 8193.41649, "trades": 77, "taker_buy_volume": 37859.0, "taker_buy_quote": 2794.01515}, {"ts": 1770872100000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 16978.0, "quote_volume": 1252.33707, "trades": 19, "taker_buy_volume": 11188.8, "taker_buy_quote": 825.42316}, {"ts": 1770872160000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 8717.0, "quote_volume": 642.43169, "trades": 8, "taker_buy_volume": 8452.5, "taker_buy_quote": 622.94925}, {"ts": 1770872220000, "open": 0.0738, "high": 0.0741, "low": 0.0738, "close": 0.0741, "volume": 26437.4, "quote_volume": 1955.76698, "trades": 39, "taker_buy_volume": 15147.2, "taker_buy_quote": 1119.35996}, {"ts": 1770872280000, "open": 0.0741, "high": 0.0746, "low": 0.074, "close": 0.0743, "volume": 48394.2, "quote_volume": 3594.69877, "trades": 44, "taker_buy_volume": 30400.0, "taker_buy_quote": 2258.46253}, {"ts": 1770872340000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 9549.6, "quote_volume": 711.84839, "trades": 13, "taker_buy_volume": 1587.7, "taker_buy_quote": 118.4175}, {"ts": 1770872400000, "open": 0.0743, "high": 0.0746, "low": 0.0742, "close": 0.0743, "volume": 35716.8, "quote_volume": 2655.89834, "trades": 43, "taker_buy_volume": 10966.6, "taker_buy_quote": 816.11672}, {"ts": 1770872460000, "open": 0.0743, "high": 0.0747, "low": 0.0743, "close": 0.0745, "volume": 54503.5, "quote_volume": 4064.77952, "trades": 36, "taker_buy_volume": 25398.0, "taker_buy_quote": 1892.23573}, {"ts": 1770872520000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 37893.2, "quote_volume": 2814.80636, "trades": 25, "taker_buy_volume": 17157.3, "taker_buy_quote": 1274.12088}, {"ts": 1770872580000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 4659.9, "quote_volume": 345.77661, "trades": 5, "taker_buy_volume": 4414.7, "taker_buy_quote": 327.57074}, {"ts": 1770872640000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 15572.2, "quote_volume": 1157.85407, "trades": 18, "taker_buy_volume": 6208.8, "taker_buy_quote": 461.64092}, {"ts": 1770872700000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 6613.4, "quote_volume": 493.02983, "trades": 15, "taker_buy_volume": 3767.3, "taker_buy_quote": 280.85498}, {"ts": 1770872760000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 19483.7, "quote_volume": 1453.33895, "trades": 25, "taker_buy_volume": 7172.1, "taker_buy_quote": 535.06563}, {"ts": 1770872820000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 15453.5, "quote_volume": 1154.02487, "trades": 26, "taker_buy_volume": 12309.1, "taker_buy_quote": 919.35052}, {"ts": 1770872880000, "open": 0.0746, "high": 0.0746, "low": 0.074, "close": 0.0743, "volume": 249991.3, "quote_volume": 18551.91517, "trades": 79, "taker_buy_volume": 130205.8, "taker_buy_quote": 9660.35638}, {"ts": 1770872940000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 14855.6, "quote_volume": 1104.76312, "trades": 20, "taker_buy_volume": 8422.7, "taker_buy_quote": 626.62451}, {"ts": 1770873000000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 33749.2, "quote_volume": 2503.86961, "trades": 38, "taker_buy_volume": 11031.2, "taker_buy_quote": 818.87219}, {"ts": 1770873060000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 17500.7, "quote_volume": 1298.19305, "trades": 18, "taker_buy_volume": 8650.0, "taker_buy_quote": 641.49147}, {"ts": 1770873120000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 25926.7, "quote_volume": 1929.26562, "trades": 23, "taker_buy_volume": 12168.1, "taker_buy_quote": 905.46639}, {"ts": 1770873180000, "open": 0.0745, "high": 0.0748, "low": 0.0745, "close": 0.0745, "volume": 140214.6, "quote_volume": 10465.11014, "trades": 89, "taker_buy_volume": 90602.5, "taker_buy_quote": 6762.40461}, {"ts": 1770873240000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 13496.8, "quote_volume": 1004.30014, "trades": 16, "taker_buy_volume": 10803.2, "taker_buy_quote": 803.8963}, {"ts": 1770873300000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 13220.1, "quote_volume": 983.85392, "trades": 16, "taker_buy_volume": 2492.6, "taker_buy_quote": 185.64999}, {"ts": 1770873360000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 9160.6, "quote_volume": 682.66838, "trades": 18, "taker_buy_volume": 7097.8, "taker_buy_quote": 529.03729}, {"ts": 1770873420000, "open": 0.0745, "high": 0.0746, "low": 0.0743, "close": 0.0745, "volume": 47924.8, "quote_volume": 3565.65893, "trades": 55, "taker_buy_volume": 28326.2, "taker_buy_quote": 2107.19108}, {"ts": 1770873480000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 12538.4, "quote_volume": 935.07237, "trades": 14, "taker_buy_volume": 5200.3, "taker_buy_quote": 387.72322}, {"ts": 1770873540000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 20407.7, "quote_volume": 1518.96525, "trades": 23, "taker_buy_volume": 9035.5, "taker_buy_quote": 672.70186}, {"ts": 1770873600000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 72777.7, "quote_volume": 5419.97882, "trades": 41, "taker_buy_volume": 50193.9, "taker_buy_quote": 3738.22959}, {"ts": 1770873660000, "open": 0.0744, "high": 0.0746, "low": 0.0741, "close": 0.0741, "volume": 49017.7, "quote_volume": 3639.05062, "trades": 43, "taker_buy_volume": 25729.1, "taker_buy_quote": 1909.98147}, {"ts": 1770873720000, "open": 0.0741, "high": 0.0741, "low": 0.0737, "close": 0.074, "volume": 104270.5, "quote_volume": 7700.67375, "trades": 68, "taker_buy_volume": 25933.5, "taker_buy_quote": 1918.58165}, {"ts": 1770873780000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 653.3, "quote_volume": 48.27887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873840000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 24977.3, "quote_volume": 1846.32262, "trades": 25, "taker_buy_volume": 6409.6, "taker_buy_quote": 473.90023}, {"ts": 1770873900000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873960000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 6120.6, "quote_volume": 451.60016, "trades": 12, "taker_buy_volume": 1522.7, "taker_buy_quote": 112.36308}, {"ts": 1770874020000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 13971.9, "quote_volume": 1032.94467, "trades": 12, "taker_buy_volume": 7853.6, "taker_buy_quote": 580.65056}, {"ts": 1770874080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3419.6, "quote_volume": 253.39236, "trades": 4, "taker_buy_volume": 3419.6, "taker_buy_quote": 253.39236}, {"ts": 1770874140000, "open": 0.074, "high": 0.074, "low": 0.0737, "close": 0.0737, "volume": 51475.8, "quote_volume": 3802.11233, "trades": 46, "taker_buy_volume": 14258.6, "taker_buy_quote": 1052.49292}, {"ts": 1770874200000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 45185.3, "quote_volume": 3330.15661, "trades": 27, "taker_buy_volume": 21073.8, "taker_buy_quote": 1553.13906}, {"ts": 1770874260000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 163.1, "quote_volume": 12.02047, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874320000, "open": 0.0738, "high": 0.0744, "low": 0.0738, "close": 0.0744, "volume": 151919.5, "quote_volume": 11259.35282, "trades": 96, "taker_buy_volume": 131366.2, "taker_buy_quote": 9737.90575}, {"ts": 1770874380000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 30816.9, "quote_volume": 2291.35801, "trades": 18, "taker_buy_volume": 925.5, "taker_buy_quote": 68.76465}, {"ts": 1770874440000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 52045.2, "quote_volume": 3861.56089, "trades": 35, "taker_buy_volume": 11836.1, "taker_buy_quote": 878.53948}, {"ts": 1770874500000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 21610.7, "quote_volume": 1602.40359, "trades": 19, "taker_buy_volume": 11622.0, "taker_buy_quote": 861.92329}, {"ts": 1770874560000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 29988.6, "quote_volume": 2222.31517, "trades": 25, "taker_buy_volume": 7298.8, "taker_buy_quote": 540.87266}, {"ts": 1770874620000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 78262.0, "quote_volume": 5797.86575, "trades": 47, "taker_buy_volume": 23274.5, "taker_buy_quote": 1724.2709}, {"ts": 1770874680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3253.3, "quote_volume": 240.09354, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874740000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874800000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2042.5, "quote_volume": 150.7365, "trades": 7, "taker_buy_volume": 1846.5, "taker_buy_quote": 136.2717}, {"ts": 1770874860000, "open": 0.0737, "high": 0.074, "low": 0.0737, "close": 0.0739, "volume": 21163.4, "quote_volume": 1562.59214, "trades": 23, "taker_buy_volume": 19292.7, "taker_buy_quote": 1424.40205}, {"ts": 1770874920000, "open": 0.074, "high": 0.0745, "low": 0.074, "close": 0.0744, "volume": 61680.3, "quote_volume": 4581.65613, "trades": 48, "taker_buy_volume": 25675.1, "taker_buy_quote": 1908.48748}, {"ts": 1770874980000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 3088.0, "quote_volume": 229.14177, "trades": 5, "taker_buy_volume": 244.5, "taker_buy_quote": 18.1419}, {"ts": 1770875040000, "open": 0.0742, "high": 0.075, "low": 0.0742, "close": 0.0749, "volume": 79244.6, "quote_volume": 5922.46308, "trades": 66, "taker_buy_volume": 52406.0, "taker_buy_quote": 3915.02124}, {"ts": 1770875100000, "open": 0.0748, "high": 0.075, "low": 0.0745, "close": 0.0749, "volume": 163129.1, "quote_volume": 12197.90721, "trades": 115, "taker_buy_volume": 66165.8, "taker_buy_quote": 4948.39359}, {"ts": 1770875160000, "open": 0.0749, "high": 0.0752, "low": 0.0748, "close": 0.0749, "volume": 88875.4, "quote_volume": 6661.45717, "trades": 80, "taker_buy_volume": 38969.5, "taker_buy_quote": 2922.83707}, {"ts": 1770875220000, "open": 0.0749, "high": 0.075, "low": 0.0746, "close": 0.075, "volume": 63962.8, "quote_volume": 4782.60152, "trades": 85, "taker_buy_volume": 32990.7, "taker_buy_quote": 2467.77244}, {"ts": 1770875280000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 20491.6, "quote_volume": 1533.09796, "trades": 27, "taker_buy_volume": 6412.0, "taker_buy_quote": 479.85423}, {"ts": 1770875340000, "open": 0.0749, "high": 0.0752, "low": 0.0749, "close": 0.0752, "volume": 23826.0, "quote_volume": 1789.53457, "trades": 39, "taker_buy_volume": 13256.5, "taker_buy_quote": 995.68317}, {"ts": 1770875400000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 7695.2, "quote_volume": 577.97096, "trades": 15, "taker_buy_volume": 5729.5, "taker_buy_quote": 430.31718}, {"ts": 1770875460000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 14776.8, "quote_volume": 1112.13384, "trades": 27, "taker_buy_volume": 8968.3, "taker_buy_quote": 675.31079}, {"ts": 1770875520000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 10600.5, "quote_volume": 797.35469, "trades": 10, "taker_buy_volume": 1544.4, "taker_buy_quote": 115.98444}, {"ts": 1770875580000, "open": 0.0752, "high": 0.0755, "low": 0.0752, "close": 0.0754, "volume": 17902.8, "quote_volume": 1349.32954, "trades": 21, "taker_buy_volume": 4751.3, "taker_buy_quote": 358.13957}, {"ts": 1770875640000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 15173.9, "quote_volume": 1141.39607, "trades": 13, "taker_buy_volume": 4712.8, "taker_buy_quote": 354.59757}, {"ts": 1770875700000, "open": 0.0752, "high": 0.0755, "low": 0.0752, "close": 0.0754, "volume": 27593.6, "quote_volume": 2080.26036, "trades": 33, "taker_buy_volume": 17841.6, "taker_buy_quote": 1344.82424}, {"ts": 1770875760000, "open": 0.0754, "high": 0.0756, "low": 0.0753, "close": 0.0754, "volume": 28815.4, "quote_volume": 2172.94733, "trades": 23, "taker_buy_volume": 9896.2, "taker_buy_quote": 746.54554}, {"ts": 1770875820000, "open": 0.0753, "high": 0.0753, "low": 0.075, "close": 0.075, "volume": 28274.4, "quote_volume": 2126.87362, "trades": 28, "taker_buy_volume": 3866.3, "taker_buy_quote": 290.75819}, {"ts": 1770875880000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 32790.6, "quote_volume": 2465.01762, "trades": 20, "taker_buy_volume": 15669.5, "taker_buy_quote": 1177.60471}, {"ts": 1770875940000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 11040.6, "quote_volume": 829.14906, "trades": 12, "taker_buy_volume": 11040.6, "taker_buy_quote": 829.14906}, {"ts": 1770876000000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 33032.2, "quote_volume": 2478.60304, "trades": 34, "taker_buy_volume": 17242.6, "taker_buy_quote": 1294.12578}, {"ts": 1770876060000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 30814.3, "quote_volume": 2312.56022, "trades": 31, "taker_buy_volume": 13402.0, "taker_buy_quote": 1005.79913}, {"ts": 1770876120000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 30325.4, "quote_volume": 2277.6487, "trades": 35, "taker_buy_volume": 7924.0, "taker_buy_quote": 595.57945}, {"ts": 1770876180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 4291.1, "quote_volume": 321.8325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 8362.7, "quote_volume": 627.2025, "trades": 12, "taker_buy_volume": 8362.7, "taker_buy_quote": 627.2025}, {"ts": 1770876300000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 21937.7, "quote_volume": 1646.88738, "trades": 15, "taker_buy_volume": 9100.3, "taker_buy_quote": 683.05105}, {"ts": 1770876360000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 107346.7, "quote_volume": 8041.62968, "trades": 39, "taker_buy_volume": 70461.2, "taker_buy_quote": 5277.54388}, {"ts": 1770876420000, "open": 0.0749, "high": 0.0754, "low": 0.0749, "close": 0.0753, "volume": 45090.5, "quote_volume": 3391.5911, "trades": 34, "taker_buy_volume": 28775.6, "taker_buy_quote": 2163.38}, {"ts": 1770876480000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 24205.3, "quote_volume": 1825.38051, "trades": 22, "taker_buy_volume": 17076.2, "taker_buy_quote": 1288.02891}, {"ts": 1770876540000, "open": 0.0755, "high": 0.0757, "low": 0.0753, "close": 0.0755, "volume": 29502.6, "quote_volume": 2226.79988, "trades": 34, "taker_buy_volume": 12513.3, "taker_buy_quote": 944.8085}, {"ts": 1770876600000, "open": 0.0755, "high": 0.0755, "low": 0.0752, "close": 0.0753, "volume": 69480.4, "quote_volume": 5237.50299, "trades": 48, "taker_buy_volume": 28904.7, "taker_buy_quote": 2181.0345}, {"ts": 1770876660000, "open": 0.0753, "high": 0.0758, "low": 0.0753, "close": 0.0758, "volume": 78336.0, "quote_volume": 5924.49575, "trades": 57, "taker_buy_volume": 43832.0, "taker_buy_quote": 3310.1187}, {"ts": 1770876720000, "open": 0.0758, "high": 0.0762, "low": 0.0758, "close": 0.0761, "volume": 124160.0, "quote_volume": 9433.05641, "trades": 93, "taker_buy_volume": 45312.5, "taker_buy_quote": 3445.44204}, {"ts": 1770876780000, "open": 0.0761, "high": 0.0769, "low": 0.0761, "close": 0.0766, "volume": 255214.9, "quote_volume": 19517.22554, "trades": 129, "taker_buy_volume": 204212.2, "taker_buy_quote": 15613.61781}, {"ts": 1770876840000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 40191.9, "quote_volume": 3068.65858, "trades": 42, "taker_buy_volume": 26039.7, "taker_buy_quote": 1988.1776}, {"ts": 1770876900000, "open": 0.0763, "high": 0.0767, "low": 0.0762, "close": 0.0765, "volume": 69853.7, "quote_volume": 5351.08674, "trades": 66, "taker_buy_volume": 38087.5, "taker_buy_quote": 2916.94945}, {"ts": 1770876960000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 25331.4, "quote_volume": 1937.97596, "trades": 36, "taker_buy_volume": 7694.5, "taker_buy_quote": 588.65437}, {"ts": 1770877020000, "open": 0.0766, "high": 0.0769, "low": 0.0763, "close": 0.0769, "volume": 133455.1, "quote_volume": 10240.66406, "trades": 112, "taker_buy_volume": 45094.1, "taker_buy_quote": 3457.3324}, {"ts": 1770877080000, "open": 0.0767, "high": 0.0772, "low": 0.0764, "close": 0.077, "volume": 146611.4, "quote_volume": 11272.14181, "trades": 119, "taker_buy_volume": 114538.8, "taker_buy_quote": 8810.21773}, {"ts": 1770877140000, "open": 0.077, "high": 0.077, "low": 0.0767, "close": 0.0768, "volume": 40729.8, "quote_volume": 3128.58073, "trades": 55, "taker_buy_volume": 22215.1, "taker_buy_quote": 1706.44971}, {"ts": 1770877200000, "open": 0.0767, "high": 0.0767, "low": 0.076, "close": 0.0762, "volume": 68142.5, "quote_volume": 5193.22808, "trades": 42, "taker_buy_volume": 14955.9, "taker_buy_quote": 1138.72562}, {"ts": 1770877260000, "open": 0.0762, "high": 0.0766, "low": 0.0762, "close": 0.0765, "volume": 165438.6, "quote_volume": 12645.80183, "trades": 143, "taker_buy_volume": 74577.7, "taker_buy_quote": 5700.67581}, {"ts": 1770877320000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 20496.2, "quote_volume": 1567.73754, "trades": 32, "taker_buy_volume": 3452.1, "taker_buy_quote": 264.08565}, {"ts": 1770877380000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 38631.1, "quote_volume": 2952.96247, "trades": 27, "taker_buy_volume": 20363.1, "taker_buy_quote": 1556.29408}, {"ts": 1770877440000, "open": 0.0765, "high": 0.077, "low": 0.0765, "close": 0.077, "volume": 53693.6, "quote_volume": 4119.74647, "trades": 42, "taker_buy_volume": 34120.2, "taker_buy_quote": 2618.78493}, {"ts": 1770877500000, "open": 0.0769, "high": 0.0769, "low": 0.0764, "close": 0.0766, "volume": 171305.2, "quote_volume": 13125.82098, "trades": 125, "taker_buy_volume": 76552.6, "taker_buy_quote": 5863.72392}, {"ts": 1770877560000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 80632.9, "quote_volume": 6185.53515, "trades": 82, "taker_buy_volume": 39041.4, "taker_buy_quote": 2994.60159}, {"ts": 1770877620000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 6464.6, "quote_volume": 494.83637, "trades": 7, "taker_buy_volume": 3519.9, "taker_buy_quote": 269.27235}, {"ts": 1770877680000, "open": 0.0766, "high": 0.0766, "low": 0.0759, "close": 0.0761, "volume": 82895.6, "quote_volume": 6309.11303, "trades": 67, "taker_buy_volume": 25221.4, "taker_buy_quote": 1917.86977}, {"ts": 1770877740000, "open": 0.076, "high": 0.0761, "low": 0.0757, "close": 0.0761, "volume": 121224.3, "quote_volume": 9194.83368, "trades": 88, "taker_buy_volume": 41793.8, "taker_buy_quote": 3171.31852}, {"ts": 1770877800000, "open": 0.0761, "high": 0.0767, "low": 0.0761, "close": 0.0764, "volume": 211574.6, "quote_volume": 16159.86773, "trades": 106, "taker_buy_volume": 142561.8, "taker_buy_quote": 10887.6191}, {"ts": 1770877860000, "open": 0.0763, "high": 0.0771, "low": 0.0763, "close": 0.0768, "volume": 272489.2, "quote_volume": 20907.98291, "trades": 151, "taker_buy_volume": 169365.7, "taker_buy_quote": 12987.17933}, {"ts": 1770877920000, "open": 0.0768, "high": 0.0783, "low": 0.0768, "close": 0.078, "volume": 687408.2, "quote_volume": 53329.13222, "trades": 505, "taker_buy_volume": 394120.6, "taker_buy_quote": 30572.32422}, {"ts": 1770877980000, "open": 0.078, "high": 0.0782, "low": 0.0774, "close": 0.0777, "volume": 744100.2, "quote_volume": 57885.19145, "trades": 685, "taker_buy_volume": 372632.4, "taker_buy_quote": 28981.52687}, {"ts": 1770878040000, "open": 0.0776, "high": 0.0778, "low": 0.0772, "close": 0.0774, "volume": 190355.0, "quote_volume": 14759.2218, "trades": 301, "taker_buy_volume": 72289.2, "taker_buy_quote": 5607.12331}, {"ts": 1770878100000, "open": 0.0774, "high": 0.0781, "low": 0.0773, "close": 0.0779, "volume": 192955.2, "quote_volume": 15002.09075, "trades": 184, "taker_buy_volume": 126330.8, "taker_buy_quote": 9828.37988}, {"ts": 1770878160000, "open": 0.0778, "high": 0.0785, "low": 0.0774, "close": 0.0782, "volume": 589591.1, "quote_volume": 46004.62231, "trades": 229, "taker_buy_volume": 210256.3, "taker_buy_quote": 16414.15858}, {"ts": 1770878220000, "open": 0.0782, "high": 0.0788, "low": 0.078, "close": 0.0784, "volume": 181781.4, "quote_volume": 14252.1093, "trades": 203, "taker_buy_volume": 107505.1, "taker_buy_quote": 8435.21332}, {"ts": 1770878280000, "open": 0.0784, "high": 0.0795, "low": 0.0783, "close": 0.0787, "volume": 619241.2, "quote_volume": 48811.67958, "trades": 567, "taker_buy_volume": 277087.1, "taker_buy_quote": 21847.00638}, {"ts": 1770878340000, "open": 0.0786, "high": 0.0789, "low": 0.0784, "close": 0.0784, "volume": 167533.2, "quote_volume": 13169.21318, "trades": 217, "taker_buy_volume": 124374.7, "taker_buy_quote": 9777.33167}, {"ts": 1770878400000, "open": 0.0784, "high": 0.0787, "low": 0.078, "close": 0.0785, "volume": 368632.4, "quote_volume": 28859.26271, "trades": 272, "taker_buy_volume": 231056.9, "taker_buy_quote": 18098.14209}, {"ts": 1770878460000, "open": 0.0785, "high": 0.0785, "low": 0.0782, "close": 0.0784, "volume": 72524.2, "quote_volume": 5683.8756, "trades": 95, "taker_buy_volume": 53339.6, "taker_buy_quote": 4180.05828}, {"ts": 1770878520000, "open": 0.0784, "high": 0.0795, "low": 0.0784, "close": 0.0792, "volume": 436972.6, "quote_volume": 34488.03727, "trades": 379, "taker_buy_volume": 307161.2, "taker_buy_quote": 24239.93827}, {"ts": 1770878580000, "open": 0.0792, "high": 0.0793, "low": 0.0784, "close": 0.0787, "volume": 147281.0, "quote_volume": 11617.4455, "trades": 185, "taker_buy_volume": 77811.4, "taker_buy_quote": 6141.40809}, {"ts": 1770878640000, "open": 0.0786, "high": 0.0793, "low": 0.0784, "close": 0.0793, "volume": 156539.7, "quote_volume": 12346.10225, "trades": 217, "taker_buy_volume": 99853.7, "taker_buy_quote": 7875.91823}, {"ts": 1770878700000, "open": 0.0793, "high": 0.0793, "low": 0.0783, "close": 0.0786, "volume": 421354.5, "quote_volume": 33207.24949, "trades": 456, "taker_buy_volume": 174921.2, "taker_buy_quote": 13783.46981}, {"ts": 1770878760000, "open": 0.0785, "high": 0.0788, "low": 0.0781, "close": 0.0783, "volume": 383603.7, "quote_volume": 30114.53103, "trades": 284, "taker_buy_volume": 187358.3, "taker_buy_quote": 14723.36257}, {"ts": 1770878820000, "open": 0.0782, "high": 0.0782, "low": 0.077, "close": 0.0772, "volume": 647041.0, "quote_volume": 50155.31691, "trades": 469, "taker_buy_volume": 282957.5, "taker_buy_quote": 21937.35059}, {"ts": 1770878880000, "open": 0.0772, "high": 0.0776, "low": 0.0768, "close": 0.0776, "volume": 354991.9, "quote_volume": 27415.87544, "trades": 313, "taker_buy_volume": 195732.5, "taker_buy_quote": 15121.02886}, {"ts": 1770878940000, "open": 0.0777, "high": 0.0781, "low": 0.0777, "close": 0.0781, "volume": 140854.3, "quote_volume": 10969.03091, "trades": 142, "taker_buy_volume": 97741.5, "taker_buy_quote": 7611.22067}, {"ts": 1770879000000, "open": 0.078, "high": 0.078, "low": 0.0776, "close": 0.0776, "volume": 15968.8, "quote_volume": 1243.32639, "trades": 27, "taker_buy_volume": 7739.9, "taker_buy_quote": 602.93821}, {"ts": 1770879060000, "open": 0.0775, "high": 0.0776, "low": 0.0769, "close": 0.0773, "volume": 99182.2, "quote_volume": 7646.84114, "trades": 96, "taker_buy_volume": 60505.8, "taker_buy_quote": 4663.74146}, {"ts": 1770879120000, "open": 0.0773, "high": 0.0781, "low": 0.077, "close": 0.078, "volume": 195552.2, "quote_volume": 15169.50742, "trades": 193, "taker_buy_volume": 105341.6, "taker_buy_quote": 8173.75449}, {"ts": 1770879180000, "open": 0.078, "high": 0.0781, "low": 0.0778, "close": 0.0779, "volume": 90491.5, "quote_volume": 7055.00219, "trades": 84, "taker_buy_volume": 38766.4, "taker_buy_quote": 3022.779}, {"ts": 1770879240000, "open": 0.0778, "high": 0.0778, "low": 0.0774, "close": 0.0776, "volume": 50579.8, "quote_volume": 3923.12317, "trades": 68, "taker_buy_volume": 39556.9, "taker_buy_quote": 3068.81245}, {"ts": 1770879300000, "open": 0.0777, "high": 0.0782, "low": 0.0777, "close": 0.078, "volume": 42843.3, "quote_volume": 3335.81553, "trades": 67, "taker_buy_volume": 27033.5, "taker_buy_quote": 2106.09965}, {"ts": 1770879360000, "open": 0.078, "high": 0.0785, "low": 0.0777, "close": 0.0784, "volume": 155160.8, "quote_volume": 12105.38237, "trades": 158, "taker_buy_volume": 79002.6, "taker_buy_quote": 6164.34765}, {"ts": 1770879420000, "open": 0.0784, "high": 0.0787, "low": 0.0777, "close": 0.0778, "volume": 165443.5, "quote_volume": 12924.61765, "trades": 148, "taker_buy_volume": 55804.8, "taker_buy_quote": 4367.46389}, {"ts": 1770879480000, "open": 0.0778, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 37439.9, "quote_volume": 2914.19691, "trades": 33, "taker_buy_volume": 27723.6, "taker_buy_quote": 2157.73667}, {"ts": 1770879540000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 51499.8, "quote_volume": 4009.78549, "trades": 63, "taker_buy_volume": 32260.2, "taker_buy_quote": 2511.68755}, {"ts": 1770879600000, "open": 0.0778, "high": 0.0778, "low": 0.0774, "close": 0.0774, "volume": 84645.2, "quote_volume": 6569.58918, "trades": 87, "taker_buy_volume": 37682.7, "taker_buy_quote": 2921.38508}, {"ts": 1770879660000, "open": 0.0774, "high": 0.0775, "low": 0.0771, "close": 0.0772, "volume": 83367.2, "quote_volume": 6439.86465, "trades": 89, "taker_buy_volume": 51285.7, "taker_buy_quote": 3963.60752}, {"ts": 1770879720000, "open": 0.0772, "high": 0.0773, "low": 0.0769, "close": 0.0771, "volume": 73575.4, "quote_volume": 5669.20963, "trades": 106, "taker_buy_volume": 40873.8, "taker_buy_quote": 3149.15658}, {"ts": 1770879780000, "open": 0.077, "high": 0.0772, "low": 0.0763, "close": 0.0766, "volume": 171495.6, "quote_volume": 13145.88449, "trades": 198, "taker_buy_volume": 71830.1, "taker_buy_quote": 5509.36203}, {"ts": 1770879840000, "open": 0.0766, "high": 0.0771, "low": 0.0766, "close": 0.077, "volume": 92205.2, "quote_volume": 7085.61972, "trades": 114, "taker_buy_volume": 54327.0, "taker_buy_quote": 4171.72679}, {"ts": 1770879900000, "open": 0.077, "high": 0.0771, "low": 0.0768, "close": 0.0771, "volume": 25104.0, "quote_volume": 1930.01116, "trades": 34, "taker_buy_volume": 12843.9, "taker_buy_quote": 987.35008}, {"ts": 1770879960000, "open": 0.0771, "high": 0.0773, "low": 0.0769, "close": 0.0769, "volume": 28364.2, "quote_volume": 2186.60455, "trades": 40, "taker_buy_volume": 22209.2, "taker_buy_quote": 1711.94127}, {"ts": 1770880020000, "open": 0.077, "high": 0.0779, "low": 0.077, "close": 0.0779, "volume": 127243.3, "quote_volume": 9877.42678, "trades": 123, "taker_buy_volume": 96338.2, "taker_buy_quote": 7479.52692}, {"ts": 1770880080000, "open": 0.0778, "high": 0.0781, "low": 0.0775, "close": 0.078, "volume": 341139.1, "quote_volume": 26600.04747, "trades": 145, "taker_buy_volume": 136754.8, "taker_buy_quote": 10652.20511}, {"ts": 1770880140000, "open": 0.078, "high": 0.0782, "low": 0.0776, "close": 0.0779, "volume": 131269.4, "quote_volume": 10239.30438, "trades": 149, "taker_buy_volume": 92108.6, "taker_buy_quote": 7186.67561}, {"ts": 1770880200000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 39344.2, "quote_volume": 3058.6461, "trades": 35, "taker_buy_volume": 28499.5, "taker_buy_quote": 2215.74122}, {"ts": 1770880260000, "open": 0.0776, "high": 0.0776, "low": 0.0771, "close": 0.0772, "volume": 82028.5, "quote_volume": 6344.67883, "trades": 49, "taker_buy_volume": 30900.2, "taker_buy_quote": 2388.37339}, {"ts": 1770880320000, "open": 0.0771, "high": 0.0777, "low": 0.077, "close": 0.0776, "volume": 51654.2, "quote_volume": 3995.27348, "trades": 52, "taker_buy_volume": 39715.2, "taker_buy_quote": 3072.55342}, {"ts": 1770880380000, "open": 0.0776, "high": 0.0776, "low": 0.0771, "close": 0.0773, "volume": 107141.9, "quote_volume": 8278.70282, "trades": 71, "taker_buy_volume": 37030.5, "taker_buy_quote": 2860.44738}, {"ts": 1770880440000, "open": 0.0773, "high": 0.0775, "low": 0.0772, "close": 0.0775, "volume": 32989.6, "quote_volume": 2551.46891, "trades": 40, "taker_buy_volume": 25027.8, "taker_buy_quote": 1935.97331}, {"ts": 1770880500000, "open": 0.0774, "high": 0.0776, "low": 0.0771, "close": 0.0773, "volume": 90657.3, "quote_volume": 7013.78194, "trades": 55, "taker_buy_volume": 54270.5, "taker_buy_quote": 4198.71116}, {"ts": 1770880560000, "open": 0.0772, "high": 0.0774, "low": 0.0771, "close": 0.0772, "volume": 52570.8, "quote_volume": 4062.75892, "trades": 46, "taker_buy_volume": 18736.1, "taker_buy_quote": 1447.88305}, {"ts": 1770880620000, "open": 0.0771, "high": 0.0773, "low": 0.0769, "close": 0.0772, "volume": 57658.3, "quote_volume": 4442.46245, "trades": 60, "taker_buy_volume": 18648.1, "taker_buy_quote": 1438.19115}, {"ts": 1770880680000, "open": 0.0772, "high": 0.0776, "low": 0.077, "close": 0.0776, "volume": 86457.3, "quote_volume": 6686.40491, "trades": 91, "taker_buy_volume": 61398.5, "taker_buy_quote": 4747.90332}, {"ts": 1770880740000, "open": 0.0776, "high": 0.0778, "low": 0.0772, "close": 0.0777, "volume": 164063.2, "quote_volume": 12729.45386, "trades": 148, "taker_buy_volume": 68906.9, "taker_buy_quote": 5352.6556}, {"ts": 1770880800000, "open": 0.0776, "high": 0.0784, "low": 0.0775, "close": 0.0784, "volume": 211757.7, "quote_volume": 16489.20025, "trades": 211, "taker_buy_volume": 97794.7, "taker_buy_quote": 7615.86622}, {"ts": 1770880860000, "open": 0.0783, "high": 0.0783, "low": 0.0778, "close": 0.0781, "volume": 93361.6, "quote_volume": 7288.33846, "trades": 104, "taker_buy_volume": 43664.8, "taker_buy_quote": 3410.52929}, {"ts": 1770880920000, "open": 0.078, "high": 0.0784, "low": 0.0778, "close": 0.0783, "volume": 77449.7, "quote_volume": 6048.47396, "trades": 90, "taker_buy_volume": 25004.1, "taker_buy_quote": 1953.1389}, {"ts": 1770880980000, "open": 0.0783, "high": 0.0793, "low": 0.0782, "close": 0.0788, "volume": 379409.1, "quote_volume": 29907.10373, "trades": 208, "taker_buy_volume": 274986.4, "taker_buy_quote": 21684.46669}, {"ts": 1770881040000, "open": 0.0788, "high": 0.0788, "low": 0.0786, "close": 0.0787, "volume": 50499.4, "quote_volume": 3973.00916, "trades": 67, "taker_buy_volume": 22453.0, "taker_buy_quote": 1765.81986}, {"ts": 1770881100000, "open": 0.0786, "high": 0.0787, "low": 0.0782, "close": 0.0787, "volume": 79497.3, "quote_volume": 6242.19859, "trades": 99, "taker_buy_volume": 49896.3, "taker_buy_quote": 3918.32875}, {"ts": 1770881160000, "open": 0.0787, "high": 0.0794, "low": 0.0787, "close": 0.0791, "volume": 327504.3, "quote_volume": 25891.91483, "trades": 332, "taker_buy_volume": 181541.0, "taker_buy_quote": 14352.96283}, {"ts": 1770881220000, "open": 0.0791, "high": 0.0795, "low": 0.0783, "close": 0.0785, "volume": 473752.0, "quote_volume": 37365.50045, "trades": 353, "taker_buy_volume": 207008.5, "taker_buy_quote": 16319.05332}, {"ts": 1770881280000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 39812.4, "quote_volume": 3122.77624, "trades": 52, "taker_buy_volume": 33828.0, "taker_buy_quote": 2653.17123}, {"ts": 1770881340000, "open": 0.0786, "high": 0.0788, "low": 0.0785, "close": 0.0787, "volume": 58282.2, "quote_volume": 4582.01912, "trades": 99, "taker_buy_volume": 42034.4, "taker_buy_quote": 3303.89858}, {"ts": 1770881400000, "open": 0.0787, "high": 0.08, "low": 0.0786, "close": 0.0797, "volume": 626249.3, "quote_volume": 49798.63867, "trades": 193, "taker_buy_volume": 186030.8, "taker_buy_quote": 14766.01778}, {"ts": 1770881460000, "open": 0.0798, "high": 0.0799, "low": 0.0795, "close": 0.0795, "volume": 123252.6, "quote_volume": 9826.95091, "trades": 163, "taker_buy_volume": 66447.5, "taker_buy_quote": 5301.12769}, {"ts": 1770881520000, "open": 0.0795, "high": 0.0795, "low": 0.0791, "close": 0.0791, "volume": 180876.4, "quote_volume": 14334.75882, "trades": 195, "taker_buy_volume": 100905.1, "taker_buy_quote": 7997.84294}, {"ts": 1770881580000, "open": 0.0791, "high": 0.0797, "low": 0.0791, "close": 0.0796, "volume": 65534.2, "quote_volume": 5200.86752, "trades": 85, "taker_buy_volume": 44666.9, "taker_buy_quote": 3544.11549}, {"ts": 1770881640000, "open": 0.0796, "high": 0.0797, "low": 0.0791, "close": 0.0791, "volume": 105630.8, "quote_volume": 8383.2648, "trades": 99, "taker_buy_volume": 56624.8, "taker_buy_quote": 4490.99623}, {"ts": 1770881700000, "open": 0.0792, "high": 0.0792, "low": 0.0785, "close": 0.0788, "volume": 249511.4, "quote_volume": 19671.81029, "trades": 165, "taker_buy_volume": 146529.5, "taker_buy_quote": 11557.53568}, {"ts": 1770881760000, "open": 0.0787, "high": 0.0791, "low": 0.0787, "close": 0.0788, "volume": 95468.0, "quote_volume": 7541.62093, "trades": 72, "taker_buy_volume": 69008.6, "taker_buy_quote": 5452.03992}, {"ts": 1770881820000, "open": 0.0788, "high": 0.0792, "low": 0.0787, "close": 0.0791, "volume": 64576.8, "quote_volume": 5103.18075, "trades": 73, "taker_buy_volume": 30030.3, "taker_buy_quote": 2372.91127}, {"ts": 1770881880000, "open": 0.0791, "high": 0.0807, "low": 0.0791, "close": 0.0807, "volume": 354846.0, "quote_volume": 28327.09462, "trades": 277, "taker_buy_volume": 210747.4, "taker_buy_quote": 16833.5438}, {"ts": 1770881940000, "open": 0.0807, "high": 0.0819, "low": 0.0804, "close": 0.0814, "volume": 653719.1, "quote_volume": 53118.92019, "trades": 526, "taker_buy_volume": 352249.5, "taker_buy_quote": 28632.19192}, {"ts": 1770882000000, "open": 0.0814, "high": 0.0815, "low": 0.0807, "close": 0.0812, "volume": 337362.4, "quote_volume": 27381.54247, "trades": 260, "taker_buy_volume": 165525.8, "taker_buy_quote": 13431.03617}, {"ts": 1770882060000, "open": 0.0812, "high": 0.0813, "low": 0.0809, "close": 0.081, "volume": 180913.9, "quote_volume": 14671.9971, "trades": 176, "taker_buy_volume": 93951.7, "taker_buy_quote": 7619.86576}, {"ts": 1770882120000, "open": 0.0811, "high": 0.0814, "low": 0.0805, "close": 0.0806, "volume": 475888.0, "quote_volume": 38473.20735, "trades": 286, "taker_buy_volume": 296929.8, "taker_buy_quote": 24000.14575}, {"ts": 1770882180000, "open": 0.0805, "high": 0.0808, "low": 0.0801, "close": 0.0804, "volume": 305997.3, "quote_volume": 24607.43097, "trades": 252, "taker_buy_volume": 103449.8, "taker_buy_quote": 8328.55687}, {"ts": 1770882240000, "open": 0.0804, "high": 0.0809, "low": 0.0803, "close": 0.0807, "volume": 107109.8, "quote_volume": 8644.55714, "trades": 158, "taker_buy_volume": 41310.1, "taker_buy_quote": 3335.71189}, {"ts": 1770882300000, "open": 0.0808, "high": 0.0811, "low": 0.0808, "close": 0.0811, "volume": 52224.9, "quote_volume": 4231.78756, "trades": 93, "taker_buy_volume": 34173.4, "taker_buy_quote": 2768.72379}, {"ts": 1770882360000, "open": 0.081, "high": 0.081, "low": 0.0797, "close": 0.0798, "volume": 180282.2, "quote_volume": 14452.54406, "trades": 162, "taker_buy_volume": 78336.6, "taker_buy_quote": 6275.88608}, {"ts": 1770882420000, "open": 0.0798, "high": 0.0807, "low": 0.0798, "close": 0.0804, "volume": 272084.7, "quote_volume": 21835.91872, "trades": 215, "taker_buy_volume": 153891.4, "taker_buy_quote": 12344.49653}, {"ts": 1770882480000, "open": 0.0804, "high": 0.0805, "low": 0.0801, "close": 0.0802, "volume": 85676.3, "quote_volume": 6880.23907, "trades": 83, "taker_buy_volume": 30808.1, "taker_buy_quote": 2474.58116}, {"ts": 1770882540000, "open": 0.0803, "high": 0.0807, "low": 0.0802, "close": 0.0806, "volume": 212139.4, "quote_volume": 17087.94527, "trades": 152, "taker_buy_volume": 79097.8, "taker_buy_quote": 6375.19129}, {"ts": 1770882600000, "open": 0.0806, "high": 0.0806, "low": 0.0802, "close": 0.0803, "volume": 85019.1, "quote_volume": 6836.03252, "trades": 67, "taker_buy_volume": 50831.9, "taker_buy_quote": 4087.02009}, {"ts": 1770882660000, "open": 0.0803, "high": 0.0804, "low": 0.0798, "close": 0.0798, "volume": 150063.6, "quote_volume": 12023.10413, "trades": 139, "taker_buy_volume": 88745.0, "taker_buy_quote": 7115.45466}, {"ts": 1770882720000, "open": 0.08, "high": 0.0802, "low": 0.0798, "close": 0.08, "volume": 273580.2, "quote_volume": 21893.2335, "trades": 104, "taker_buy_volume": 187226.4, "taker_buy_quote": 14991.01835}, {"ts": 1770882780000, "open": 0.0801, "high": 0.0801, "low": 0.0796, "close": 0.0799, "volume": 107857.8, "quote_volume": 8608.63162, "trades": 98, "taker_buy_volume": 44927.8, "taker_buy_quote": 3585.2998}, {"ts": 1770882840000, "open": 0.0798, "high": 0.0798, "low": 0.0792, "close": 0.0794, "volume": 356485.2, "quote_volume": 28355.80361, "trades": 153, "taker_buy_volume": 241382.7, "taker_buy_quote": 19214.89237}, {"ts": 1770882900000, "open": 0.0794, "high": 0.0795, "low": 0.0787, "close": 0.0787, "volume": 358730.7, "quote_volume": 28315.33661, "trades": 253, "taker_buy_volume": 129868.7, "taker_buy_quote": 10260.98145}, {"ts": 1770882960000, "open": 0.0788, "high": 0.0788, "low": 0.0782, "close": 0.0784, "volume": 165960.4, "quote_volume": 13028.25744, "trades": 120, "taker_buy_volume": 68215.9, "taker_buy_quote": 5353.96577}, {"ts": 1770883020000, "open": 0.0784, "high": 0.0793, "low": 0.0784, "close": 0.0793, "volume": 100426.8, "quote_volume": 7921.6672, "trades": 110, "taker_buy_volume": 63780.3, "taker_buy_quote": 5031.61864}, {"ts": 1770883080000, "open": 0.0793, "high": 0.0795, "low": 0.0792, "close": 0.0793, "volume": 79634.1, "quote_volume": 6314.80413, "trades": 60, "taker_buy_volume": 29710.2, "taker_buy_quote": 2357.28723}, {"ts": 1770883140000, "open": 0.0793, "high": 0.0797, "low": 0.0793, "close": 0.0796, "volume": 152604.3, "quote_volume": 12135.53125, "trades": 145, "taker_buy_volume": 55266.8, "taker_buy_quote": 4396.91812}, {"ts": 1770883200000, "open": 0.0795, "high": 0.0796, "low": 0.0789, "close": 0.0794, "volume": 373577.4, "quote_volume": 29664.08312, "trades": 320, "taker_buy_volume": 166084.1, "taker_buy_quote": 13188.44774}, {"ts": 1770883260000, "open": 0.0795, "high": 0.0796, "low": 0.0791, "close": 0.0793, "volume": 28478.3, "quote_volume": 2260.49544, "trades": 47, "taker_buy_volume": 16896.2, "taker_buy_quote": 1341.05234}, {"ts": 1770883320000, "open": 0.0794, "high": 0.0794, "low": 0.0788, "close": 0.0791, "volume": 119286.7, "quote_volume": 9433.98234, "trades": 113, "taker_buy_volume": 66496.2, "taker_buy_quote": 5259.09225}, {"ts": 1770883380000, "open": 0.0792, "high": 0.0798, "low": 0.0792, "close": 0.0798, "volume": 75419.7, "quote_volume": 5996.76443, "trades": 80, "taker_buy_volume": 35597.2, "taker_buy_quote": 2831.29798}, {"ts": 1770883440000, "open": 0.0798, "high": 0.0801, "low": 0.0797, "close": 0.0799, "volume": 105576.9, "quote_volume": 8440.69062, "trades": 90, "taker_buy_volume": 60900.2, "taker_buy_quote": 4870.21914}, {"ts": 1770883500000, "open": 0.0798, "high": 0.0802, "low": 0.0797, "close": 0.0798, "volume": 61083.4, "quote_volume": 4877.47186, "trades": 38, "taker_buy_volume": 45269.4, "taker_buy_quote": 3614.91931}, {"ts": 1770883560000, "open": 0.0798, "high": 0.0802, "low": 0.0798, "close": 0.0802, "volume": 39022.2, "quote_volume": 3122.09759, "trades": 37, "taker_buy_volume": 14685.9, "taker_buy_quote": 1175.41154}, {"ts": 1770883620000, "open": 0.0802, "high": 0.0804, "low": 0.0801, "close": 0.0802, "volume": 69752.1, "quote_volume": 5595.87084, "trades": 79, "taker_buy_volume": 33916.9, "taker_buy_quote": 2721.52757}, {"ts": 1770883680000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0804, "volume": 15666.6, "quote_volume": 1257.40525, "trades": 33, "taker_buy_volume": 7553.3, "taker_buy_quote": 606.53442}, {"ts": 1770883740000, "open": 0.0803, "high": 0.0809, "low": 0.0803, "close": 0.0804, "volume": 157582.5, "quote_volume": 12701.05341, "trades": 119, "taker_buy_volume": 61453.6, "taker_buy_quote": 4956.26495}, {"ts": 1770883800000, "open": 0.0803, "high": 0.0805, "low": 0.0802, "close": 0.0804, "volume": 68046.9, "quote_volume": 5466.20607, "trades": 61, "taker_buy_volume": 23257.7, "taker_buy_quote": 1867.69285}, {"ts": 1770883860000, "open": 0.0803, "high": 0.0803, "low": 0.0799, "close": 0.0801, "volume": 83867.2, "quote_volume": 6715.01895, "trades": 105, "taker_buy_volume": 41509.1, "taker_buy_quote": 3322.99914}, {"ts": 1770883920000, "open": 0.0801, "high": 0.0801, "low": 0.0798, "close": 0.0799, "volume": 68293.6, "quote_volume": 5461.70506, "trades": 70, "taker_buy_volume": 37845.4, "taker_buy_quote": 3026.37526}, {"ts": 1770883980000, "open": 0.0799, "high": 0.08, "low": 0.0796, "close": 0.0796, "volume": 41082.8, "quote_volume": 3280.51646, "trades": 54, "taker_buy_volume": 17626.8, "taker_buy_quote": 1407.48966}, {"ts": 1770884040000, "open": 0.0796, "high": 0.08, "low": 0.0796, "close": 0.08, "volume": 52588.6, "quote_volume": 4202.99945, "trades": 45, "taker_buy_volume": 42107.6, "taker_buy_quote": 3365.53106}, {"ts": 1770884100000, "open": 0.08, "high": 0.08, "low": 0.0797, "close": 0.0798, "volume": 75605.6, "quote_volume": 6034.51695, "trades": 38, "taker_buy_volume": 20337.6, "taker_buy_quote": 1622.34077}, {"ts": 1770884160000, "open": 0.0798, "high": 0.0798, "low": 0.0786, "close": 0.0789, "volume": 238653.3, "quote_volume": 18880.58795, "trades": 176, "taker_buy_volume": 103530.5, "taker_buy_quote": 8185.0961}, {"ts": 1770884220000, "open": 0.0789, "high": 0.079, "low": 0.0785, "close": 0.0785, "volume": 67379.3, "quote_volume": 5305.15252, "trades": 83, "taker_buy_volume": 35176.1, "taker_buy_quote": 2772.56337}, {"ts": 1770884280000, "open": 0.0785, "high": 0.0789, "low": 0.0783, "close": 0.0784, "volume": 241723.8, "quote_volume": 18978.52157, "trades": 160, "taker_buy_volume": 113284.4, "taker_buy_quote": 8887.09193}, {"ts": 1770884340000, "open": 0.0783, "high": 0.0785, "low": 0.0777, "close": 0.0777, "volume": 177506.8, "quote_volume": 13895.14346, "trades": 123, "taker_buy_volume": 89043.1, "taker_buy_quote": 6972.03019}, {"ts": 1770884400000, "open": 0.0778, "high": 0.0779, "low": 0.077, "close": 0.0772, "volume": 316348.8, "quote_volume": 24485.0047, "trades": 246, "taker_buy_volume": 184500.9, "taker_buy_quote": 14279.17122}, {"ts": 1770884460000, "open": 0.0772, "high": 0.0775, "low": 0.0772, "close": 0.0774, "volume": 79249.3, "quote_volume": 6135.75079, "trades": 72, "taker_buy_volume": 32861.4, "taker_buy_quote": 2545.54271}, {"ts": 1770884520000, "open": 0.0774, "high": 0.0777, "low": 0.0774, "close": 0.0774, "volume": 86993.7, "quote_volume": 6743.36181, "trades": 74, "taker_buy_volume": 33783.6, "taker_buy_quote": 2618.37608}, {"ts": 1770884580000, "open": 0.0774, "high": 0.0777, "low": 0.0774, "close": 0.0777, "volume": 49225.5, "quote_volume": 3816.14009, "trades": 37, "taker_buy_volume": 29805.0, "taker_buy_quote": 2311.04056}, {"ts": 1770884640000, "open": 0.0778, "high": 0.0781, "low": 0.077, "close": 0.0774, "volume": 300760.7, "quote_volume": 23292.77988, "trades": 216, "taker_buy_volume": 112859.0, "taker_buy_quote": 8740.32464}, {"ts": 1770884700000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 17149.6, "quote_volume": 1326.61327, "trades": 26, "taker_buy_volume": 3568.7, "taker_buy_quote": 276.22496}, {"ts": 1770884760000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 66100.6, "quote_volume": 5123.82891, "trades": 38, "taker_buy_volume": 19238.3, "taker_buy_quote": 1491.84091}, {"ts": 1770884820000, "open": 0.0776, "high": 0.0777, "low": 0.0772, "close": 0.0773, "volume": 488215.7, "quote_volume": 37861.86965, "trades": 368, "taker_buy_volume": 261663.3, "taker_buy_quote": 20301.44615}, {"ts": 1770884880000, "open": 0.0774, "high": 0.0775, "low": 0.0771, "close": 0.0772, "volume": 124082.9, "quote_volume": 9588.34663, "trades": 106, "taker_buy_volume": 52801.0, "taker_buy_quote": 4082.16493}, {"ts": 1770884940000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 27568.1, "quote_volume": 2131.01154, "trades": 45, "taker_buy_volume": 22363.4, "taker_buy_quote": 1728.74855}, {"ts": 1770885000000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 20716.4, "quote_volume": 1601.93165, "trades": 26, "taker_buy_volume": 10105.3, "taker_buy_quote": 781.63951}, {"ts": 1770885060000, "open": 0.0774, "high": 0.0774, "low": 0.0767, "close": 0.0768, "volume": 99554.3, "quote_volume": 7664.77095, "trades": 81, "taker_buy_volume": 29129.9, "taker_buy_quote": 2240.80515}, {"ts": 1770885120000, "open": 0.0769, "high": 0.0774, "low": 0.0769, "close": 0.0773, "volume": 56351.9, "quote_volume": 4348.43838, "trades": 79, "taker_buy_volume": 32154.8, "taker_buy_quote": 2481.19154}, {"ts": 1770885180000, "open": 0.0773, "high": 0.0773, "low": 0.0769, "close": 0.0771, "volume": 95754.6, "quote_volume": 7384.54421, "trades": 80, "taker_buy_volume": 35414.3, "taker_buy_quote": 2733.66976}, {"ts": 1770885240000, "open": 0.0771, "high": 0.0773, "low": 0.077, "close": 0.077, "volume": 60858.3, "quote_volume": 4699.55313, "trades": 78, "taker_buy_volume": 24155.1, "taker_buy_quote": 1865.85718}, {"ts": 1770885300000, "open": 0.0771, "high": 0.0774, "low": 0.0771, "close": 0.0774, "volume": 48408.0, "quote_volume": 3739.14578, "trades": 73, "taker_buy_volume": 28719.7, "taker_buy_quote": 2217.75403}, {"ts": 1770885360000, "open": 0.0773, "high": 0.0773, "low": 0.0767, "close": 0.077, "volume": 139071.4, "quote_volume": 10697.12179, "trades": 98, "taker_buy_volume": 18842.6, "taker_buy_quote": 1450.13366}, {"ts": 1770885420000, "open": 0.077, "high": 0.0772, "low": 0.0766, "close": 0.0768, "volume": 407137.2, "quote_volume": 31273.91184, "trades": 174, "taker_buy_volume": 366914.8, "taker_buy_quote": 28185.25394}, {"ts": 1770885480000, "open": 0.0768, "high": 0.0769, "low": 0.0764, "close": 0.0764, "volume": 233246.0, "quote_volume": 17896.8666, "trades": 223, "taker_buy_volume": 188543.9, "taker_buy_quote": 14472.59706}, {"ts": 1770885540000, "open": 0.0764, "high": 0.0765, "low": 0.0755, "close": 0.076, "volume": 624760.9, "quote_volume": 47520.20507, "trades": 489, "taker_buy_volume": 313263.5, "taker_buy_quote": 23843.95062}, {"ts": 1770885600000, "open": 0.0761, "high": 0.0766, "low": 0.0761, "close": 0.0763, "volume": 60968.6, "quote_volume": 4655.53764, "trades": 102, "taker_buy_volume": 32604.0, "taker_buy_quote": 2487.93161}, {"ts": 1770885660000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 8390.4, "quote_volume": 639.9163, "trades": 37, "taker_buy_volume": 5064.6, "taker_buy_quote": 386.32196}, {"ts": 1770885720000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 31773.5, "quote_volume": 2423.66282, "trades": 55, "taker_buy_volume": 19312.4, "taker_buy_quote": 1473.56945}, {"ts": 1770885780000, "open": 0.0762, "high": 0.0764, "low": 0.0761, "close": 0.0764, "volume": 39750.0, "quote_volume": 3028.58743, "trades": 92, "taker_buy_volume": 22118.4, "taker_buy_quote": 1684.67059}, {"ts": 1770885840000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 34048.2, "quote_volume": 2598.19441, "trades": 40, "taker_buy_volume": 26516.9, "taker_buy_quote": 2024.09476}, {"ts": 1770885900000, "open": 0.0762, "high": 0.0763, "low": 0.0757, "close": 0.0758, "volume": 116693.7, "quote_volume": 8868.41132, "trades": 97, "taker_buy_volume": 35292.6, "taker_buy_quote": 2682.34627}, {"ts": 1770885960000, "open": 0.0758, "high": 0.0758, "low": 0.0754, "close": 0.0754, "volume": 129400.8, "quote_volume": 9771.23762, "trades": 77, "taker_buy_volume": 71879.9, "taker_buy_quote": 5428.43168}, {"ts": 1770886020000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 83554.7, "quote_volume": 6289.74743, "trades": 59, "taker_buy_volume": 20376.3, "taker_buy_quote": 1534.84374}, {"ts": 1770886080000, "open": 0.0753, "high": 0.0756, "low": 0.0752, "close": 0.0756, "volume": 73869.1, "quote_volume": 5566.61711, "trades": 63, "taker_buy_volume": 53335.1, "taker_buy_quote": 4020.72901}, {"ts": 1770886140000, "open": 0.0755, "high": 0.0756, "low": 0.0751, "close": 0.0752, "volume": 39021.3, "quote_volume": 2939.65878, "trades": 46, "taker_buy_volume": 17280.9, "taker_buy_quote": 1302.42307}, {"ts": 1770886200000, "open": 0.0751, "high": 0.0754, "low": 0.075, "close": 0.0752, "volume": 88501.4, "quote_volume": 6659.76396, "trades": 62, "taker_buy_volume": 59309.8, "taker_buy_quote": 4467.36942}, {"ts": 1770886260000, "open": 0.0752, "high": 0.0755, "low": 0.0752, "close": 0.0753, "volume": 37496.9, "quote_volume": 2824.34475, "trades": 51, "taker_buy_volume": 13599.3, "taker_buy_quote": 1025.0034}, {"ts": 1770886320000, "open": 0.0754, "high": 0.0754, "low": 0.0747, "close": 0.0748, "volume": 177332.1, "quote_volume": 13300.47762, "trades": 105, "taker_buy_volume": 78325.1, "taker_buy_quote": 5867.76734}, {"ts": 1770886380000, "open": 0.0748, "high": 0.0748, "low": 0.0744, "close": 0.0748, "volume": 53233.4, "quote_volume": 3972.19404, "trades": 37, "taker_buy_volume": 15716.5, "taker_buy_quote": 1174.04946}, {"ts": 1770886440000, "open": 0.0748, "high": 0.0748, "low": 0.0743, "close": 0.0744, "volume": 117419.6, "quote_volume": 8753.53608, "trades": 135, "taker_buy_volume": 35948.4, "taker_buy_quote": 2678.6827}, {"ts": 1770886500000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 60955.5, "quote_volume": 4532.38298, "trades": 87, "taker_buy_volume": 47546.5, "taker_buy_quote": 3535.6122}, {"ts": 1770886560000, "open": 0.0744, "high": 0.0745, "low": 0.074, "close": 0.0741, "volume": 91847.0, "quote_volume": 6816.94612, "trades": 82, "taker_buy_volume": 47851.2, "taker_buy_quote": 3550.58514}, {"ts": 1770886620000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 41284.8, "quote_volume": 3055.22242, "trades": 31, "taker_buy_volume": 6145.1, "taker_buy_quote": 455.18015}, {"ts": 1770886680000, "open": 0.0741, "high": 0.0741, "low": 0.0736, "close": 0.0738, "volume": 69776.3, "quote_volume": 5149.26237, "trades": 52, "taker_buy_volume": 4438.1, "taker_buy_quote": 328.2475}, {"ts": 1770886740000, "open": 0.0738, "high": 0.0739, "low": 0.0733, "close": 0.0733, "volume": 130588.4, "quote_volume": 9617.70105, "trades": 150, "taker_buy_volume": 60843.6, "taker_buy_quote": 4483.51134}, {"ts": 1770886800000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 54622.2, "quote_volume": 4007.89345, "trades": 94, "taker_buy_volume": 17401.5, "taker_buy_quote": 1277.38601}, {"ts": 1770886860000, "open": 0.0734, "high": 0.0738, "low": 0.0734, "close": 0.0734, "volume": 95457.8, "quote_volume": 7022.56973, "trades": 67, "taker_buy_volume": 51258.6, "taker_buy_quote": 3768.62471}, {"ts": 1770886920000, "open": 0.0734, "high": 0.0737, "low": 0.0733, "close": 0.0737, "volume": 65270.3, "quote_volume": 4794.4952, "trades": 55, "taker_buy_volume": 22440.2, "taker_buy_quote": 1650.25403}, {"ts": 1770886980000, "open": 0.0737, "high": 0.0741, "low": 0.0736, "close": 0.0738, "volume": 156214.8, "quote_volume": 11530.58459, "trades": 114, "taker_buy_volume": 71028.8, "taker_buy_quote": 5239.8164}, {"ts": 1770887040000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 54565.1, "quote_volume": 4024.31689, "trades": 45, "taker_buy_volume": 29369.6, "taker_buy_quote": 2167.13269}, {"ts": 1770887100000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 121297.6, "quote_volume": 8948.28927, "trades": 63, "taker_buy_volume": 61622.7, "taker_buy_quote": 4545.98899}, {"ts": 1770887160000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 21011.2, "quote_volume": 1552.55599, "trades": 26, "taker_buy_volume": 16655.2, "taker_buy_quote": 1230.64759}, {"ts": 1770887220000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 25496.2, "quote_volume": 1880.5973, "trades": 22, "taker_buy_volume": 13997.6, "taker_buy_quote": 1033.03509}, {"ts": 1770887280000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 25859.0, "quote_volume": 1909.00497, "trades": 24, "taker_buy_volume": 21154.0, "taker_buy_quote": 1561.70205}, {"ts": 1770887340000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 24308.3, "quote_volume": 1792.69139, "trades": 34, "taker_buy_volume": 11989.2, "taker_buy_quote": 884.44685}, {"ts": 1770887400000, "open": 0.0737, "high": 0.074, "low": 0.0736, "close": 0.0739, "volume": 24330.7, "quote_volume": 1795.02954, "trades": 43, "taker_buy_volume": 17237.1, "taker_buy_quote": 1271.4803}, {"ts": 1770887460000, "open": 0.074, "high": 0.0742, "low": 0.0738, "close": 0.0741, "volume": 105193.2, "quote_volume": 7782.16071, "trades": 94, "taker_buy_volume": 36501.4, "taker_buy_quote": 2703.22343}, {"ts": 1770887520000, "open": 0.0741, "high": 0.0745, "low": 0.0741, "close": 0.0745, "volume": 33561.4, "quote_volume": 2490.78763, "trades": 51, "taker_buy_volume": 17420.0, "taker_buy_quote": 1293.67511}, {"ts": 1770887580000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 86696.7, "quote_volume": 6448.99875, "trades": 42, "taker_buy_volume": 17821.7, "taker_buy_quote": 1325.57355}, {"ts": 1770887640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 11051.3, "quote_volume": 822.21672, "trades": 20, "taker_buy_volume": 1466.3, "taker_buy_quote": 109.09272}, {"ts": 1770887700000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5649.5, "quote_volume": 420.3228, "trades": 10, "taker_buy_volume": 857.0, "taker_buy_quote": 63.7608}, {"ts": 1770887760000, "open": 0.0743, "high": 0.0745, "low": 0.0742, "close": 0.0743, "volume": 30904.5, "quote_volume": 2297.15278, "trades": 30, "taker_buy_volume": 13842.1, "taker_buy_quote": 1029.11107}, {"ts": 1770887820000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0747, "volume": 35055.3, "quote_volume": 2615.98366, "trades": 47, "taker_buy_volume": 9574.6, "taker_buy_quote": 714.30802}, {"ts": 1770887880000, "open": 0.0747, "high": 0.0752, "low": 0.0747, "close": 0.0748, "volume": 107622.1, "quote_volume": 8067.7242, "trades": 96, "taker_buy_volume": 66552.5, "taker_buy_quote": 4994.13449}, {"ts": 1770887940000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 47610.8, "quote_volume": 3565.85273, "trades": 53, "taker_buy_volume": 27162.6, "taker_buy_quote": 2035.36519}, {"ts": 1770888000000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 39136.6, "quote_volume": 2928.27262, "trades": 33, "taker_buy_volume": 14079.5, "taker_buy_quote": 1053.98936}, {"ts": 1770888060000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 9193.2, "quote_volume": 689.07053, "trades": 20, "taker_buy_volume": 4590.7, "taker_buy_quote": 344.05524}, {"ts": 1770888120000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 20396.6, "quote_volume": 1528.93639, "trades": 32, "taker_buy_volume": 5896.7, "taker_buy_quote": 442.15476}, {"ts": 1770888180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 17597.4, "quote_volume": 1319.805, "trades": 37, "taker_buy_volume": 6412.4, "taker_buy_quote": 480.93}, {"ts": 1770888240000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 2787.9, "quote_volume": 209.08005, "trades": 5, "taker_buy_volume": 372.6, "taker_buy_quote": 27.93255}, {"ts": 1770888300000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3019.7, "quote_volume": 225.87356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888360000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 10700.4, "quote_volume": 801.45996, "trades": 15, "taker_buy_volume": 2670.8, "taker_buy_quote": 200.04292}, {"ts": 1770888420000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 18538.7, "quote_volume": 1390.89225, "trades": 20, "taker_buy_volume": 10739.2, "taker_buy_quote": 805.33618}, {"ts": 1770888480000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 9601.9, "quote_volume": 720.15507, "trades": 12, "taker_buy_volume": 373.4, "taker_buy_quote": 28.01757}, {"ts": 1770888540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 19871.4, "quote_volume": 1488.36786, "trades": 17, "taker_buy_volume": 2005.1, "taker_buy_quote": 150.18199}, {"ts": 1770888600000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 8561.5, "quote_volume": 641.15448, "trades": 18, "taker_buy_volume": 2413.0, "taker_buy_quote": 180.7337}, {"ts": 1770888660000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 28617.6, "quote_volume": 2145.97577, "trades": 39, "taker_buy_volume": 16300.5, "taker_buy_quote": 1222.5375}, {"ts": 1770888720000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 11486.6, "quote_volume": 861.04699, "trades": 14, "taker_buy_volume": 6770.5, "taker_buy_quote": 507.65135}, {"ts": 1770888780000, "open": 0.0749, "high": 0.0751, "low": 0.0748, "close": 0.0751, "volume": 21669.6, "quote_volume": 1622.69243, "trades": 31, "taker_buy_volume": 14752.0, "taker_buy_quote": 1104.82035}, {"ts": 1770888840000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 5442.0, "quote_volume": 409.21396, "trades": 7, "taker_buy_volume": 3724.3, "taker_buy_quote": 280.21469}, {"ts": 1770888900000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3716.5, "quote_volume": 279.10915, "trades": 15, "taker_buy_volume": 1835.6, "taker_buy_quote": 137.85356}, {"ts": 1770888960000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 47760.0, "quote_volume": 3586.58738, "trades": 39, "taker_buy_volume": 8078.6, "taker_buy_quote": 606.63074}, {"ts": 1770889020000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 5542.5, "quote_volume": 415.41982, "trades": 22, "taker_buy_volume": 1148.2, "taker_buy_quote": 86.08169}, {"ts": 1770889080000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 2748.9, "quote_volume": 206.42287, "trades": 14, "taker_buy_volume": 763.1, "taker_buy_quote": 57.28929}, {"ts": 1770889140000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 5860.4, "quote_volume": 440.04522, "trades": 16, "taker_buy_volume": 1592.7, "taker_buy_quote": 119.48892}, {"ts": 1770889200000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2591.0, "quote_volume": 194.8432, "trades": 6, "taker_buy_volume": 194.2, "taker_buy_quote": 14.60384}, {"ts": 1770889260000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1482.5, "quote_volume": 111.63225, "trades": 6, "taker_buy_volume": 195.9, "taker_buy_quote": 14.75127}, {"ts": 1770889320000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 35721.2, "quote_volume": 2686.78041, "trades": 44, "taker_buy_volume": 19105.7, "taker_buy_quote": 1437.11907}, {"ts": 1770889380000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 14003.7, "quote_volume": 1054.47861, "trades": 9, "taker_buy_volume": 13810.0, "taker_buy_quote": 1039.893}, {"ts": 1770889440000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 13745.1, "quote_volume": 1036.38054, "trades": 18, "taker_buy_volume": 9591.6, "taker_buy_quote": 723.20664}, {"ts": 1770889500000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1894.9, "quote_volume": 142.68597, "trades": 5, "taker_buy_volume": 663.1, "taker_buy_quote": 49.93143}, {"ts": 1770889560000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 41327.2, "quote_volume": 3116.10007, "trades": 52, "taker_buy_volume": 23233.7, "taker_buy_quote": 1750.7398}, {"ts": 1770889620000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 23436.7, "quote_volume": 1771.232, "trades": 28, "taker_buy_volume": 13953.0, "taker_buy_quote": 1054.66959}, {"ts": 1770889680000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 9640.0, "quote_volume": 728.1082, "trades": 7, "taker_buy_volume": 1841.1, "taker_buy_quote": 139.0154}, {"ts": 1770889740000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 11672.9, "quote_volume": 882.08446, "trades": 14, "taker_buy_volume": 2772.5, "taker_buy_quote": 209.601}, {"ts": 1770889800000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 42735.5, "quote_volume": 3226.53025, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889860000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 31611.5, "quote_volume": 2382.79659, "trades": 24, "taker_buy_volume": 24201.1, "taker_buy_quote": 1824.05243}, {"ts": 1770889920000, "open": 0.0755, "high": 0.0757, "low": 0.0754, "close": 0.0756, "volume": 11421.0, "quote_volume": 862.43777, "trades": 20, "taker_buy_volume": 7206.1, "taker_buy_quote": 544.45387}, {"ts": 1770889980000, "open": 0.0756, "high": 0.0756, "low": 0.0753, "close": 0.0753, "volume": 45489.3, "quote_volume": 3429.36135, "trades": 51, "taker_buy_volume": 18757.9, "taker_buy_quote": 1413.49948}, {"ts": 1770890040000, "open": 0.0753, "high": 0.0753, "low": 0.0746, "close": 0.0751, "volume": 86337.7, "quote_volume": 6470.93512, "trades": 102, "taker_buy_volume": 27839.0, "taker_buy_quote": 2087.7726}, {"ts": 1770890100000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 15956.2, "quote_volume": 1199.61064, "trades": 31, "taker_buy_volume": 6937.0, "taker_buy_quote": 521.54854}, {"ts": 1770890160000, "open": 0.0751, "high": 0.0755, "low": 0.0751, "close": 0.0753, "volume": 40227.6, "quote_volume": 3033.58103, "trades": 53, "taker_buy_volume": 33331.6, "taker_buy_quote": 2514.91206}, {"ts": 1770890220000, "open": 0.0754, "high": 0.0755, "low": 0.0752, "close": 0.0754, "volume": 63367.7, "quote_volume": 4772.32209, "trades": 73, "taker_buy_volume": 10892.1, "taker_buy_quote": 820.90448}, {"ts": 1770890280000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 5587.8, "quote_volume": 421.01129, "trades": 13, "taker_buy_volume": 2063.8, "taker_buy_quote": 155.57754}, {"ts": 1770890340000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 4236.1, "quote_volume": 319.40194, "trades": 7, "taker_buy_volume": 3118.2, "taker_buy_quote": 235.11228}, {"ts": 1770890400000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 6063.0, "quote_volume": 456.43504, "trades": 13, "taker_buy_volume": 1241.8, "taker_buy_quote": 93.43182}, {"ts": 1770890460000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 25566.9, "quote_volume": 1921.00881, "trades": 26, "taker_buy_volume": 6640.6, "taker_buy_quote": 499.38135}, {"ts": 1770890520000, "open": 0.0753, "high": 0.0753, "low": 0.0749, "close": 0.0749, "volume": 61062.0, "quote_volume": 4581.45098, "trades": 54, "taker_buy_volume": 28440.5, "taker_buy_quote": 2135.07948}, {"ts": 1770890580000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 28275.1, "quote_volume": 2117.91163, "trades": 46, "taker_buy_volume": 16864.6, "taker_buy_quote": 1264.13038}, {"ts": 1770890640000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 5494.6, "quote_volume": 411.84763, "trades": 10, "taker_buy_volume": 3194.3, "taker_buy_quote": 239.38829}, {"ts": 1770890700000, "open": 0.075, "high": 0.0753, "low": 0.075, "close": 0.0752, "volume": 29716.5, "quote_volume": 2234.1046, "trades": 66, "taker_buy_volume": 12230.8, "taker_buy_quote": 919.68176}, {"ts": 1770890760000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 39366.4, "quote_volume": 2963.02214, "trades": 53, "taker_buy_volume": 28268.8, "taker_buy_quote": 2128.27107}, {"ts": 1770890820000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 5664.0, "quote_volume": 426.20578, "trades": 10, "taker_buy_volume": 3490.9, "taker_buy_quote": 262.6996}, {"ts": 1770890880000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 2203.9, "quote_volume": 165.78149, "trades": 5, "taker_buy_volume": 2084.3, "taker_buy_quote": 156.77561}, {"ts": 1770890940000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 14804.1, "quote_volume": 1113.3499, "trades": 20, "taker_buy_volume": 10520.9, "taker_buy_quote": 791.25326}, {"ts": 1770891000000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 15229.4, "quote_volume": 1145.84191, "trades": 21, "taker_buy_volume": 9637.3, "taker_buy_quote": 725.31599}, {"ts": 1770891060000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 10095.9, "quote_volume": 759.98189, "trades": 15, "taker_buy_volume": 3091.5, "taker_buy_quote": 232.73966}, {"ts": 1770891120000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 7534.4, "quote_volume": 566.44664, "trades": 11, "taker_buy_volume": 3439.1, "taker_buy_quote": 258.62032}, {"ts": 1770891180000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 7127.7, "quote_volume": 535.29027, "trades": 8, "taker_buy_volume": 2873.7, "taker_buy_quote": 215.81487}, {"ts": 1770891240000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 14399.6, "quote_volume": 1082.55109, "trades": 19, "taker_buy_volume": 12313.7, "taker_buy_quote": 925.86316}, {"ts": 1770891300000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 2141.0, "quote_volume": 160.99077, "trades": 3, "taker_buy_volume": 2141.0, "taker_buy_quote": 160.99077}, {"ts": 1770891360000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 7027.0, "quote_volume": 528.07171, "trades": 17, "taker_buy_volume": 5745.1, "taker_buy_quote": 431.80102}, {"ts": 1770891420000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 3889.3, "quote_volume": 292.10773, "trades": 6, "taker_buy_volume": 2171.0, "taker_buy_quote": 163.0634}, {"ts": 1770891480000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 68.1, "quote_volume": 5.11431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891540000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 15293.0, "quote_volume": 1146.45867, "trades": 22, "taker_buy_volume": 9498.6, "taker_buy_quote": 712.11087}, {"ts": 1770891600000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 10365.6, "quote_volume": 775.39493, "trades": 16, "taker_buy_volume": 6170.5, "taker_buy_quote": 461.60145}, {"ts": 1770891660000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 2620.4, "quote_volume": 196.04762, "trades": 8, "taker_buy_volume": 1818.0, "taker_buy_quote": 136.0281}, {"ts": 1770891720000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 4916.9, "quote_volume": 368.05114, "trades": 5, "taker_buy_volume": 4916.9, "taker_buy_quote": 368.05114}, {"ts": 1770891780000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 7413.1, "quote_volume": 554.29949, "trades": 10, "taker_buy_volume": 1096.5, "taker_buy_quote": 81.94592}, {"ts": 1770891840000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 35618.3, "quote_volume": 2658.55484, "trades": 32, "taker_buy_volume": 17591.5, "taker_buy_quote": 1313.75556}, {"ts": 1770891900000, "open": 0.0747, "high": 0.0747, "low": 0.0744, "close": 0.0745, "volume": 55426.1, "quote_volume": 4132.21518, "trades": 31, "taker_buy_volume": 35823.0, "taker_buy_quote": 2670.73824}, {"ts": 1770891960000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 47830.1, "quote_volume": 3562.97121, "trades": 21, "taker_buy_volume": 41959.1, "taker_buy_quote": 3125.83685}, {"ts": 1770892020000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1669.8, "quote_volume": 124.23312, "trades": 4, "taker_buy_volume": 658.5, "taker_buy_quote": 48.9924}, {"ts": 1770892080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892140000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 29921.9, "quote_volume": 2223.26833, "trades": 22, "taker_buy_volume": 6480.6, "taker_buy_quote": 481.79637}, {"ts": 1770892200000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 8773.3, "quote_volume": 651.85619, "trades": 9, "taker_buy_volume": 1022.7, "taker_buy_quote": 75.98661}, {"ts": 1770892260000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 20078.3, "quote_volume": 1490.08685, "trades": 14, "taker_buy_volume": 15888.1, "taker_buy_quote": 1179.17401}, {"ts": 1770892320000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 22961.4, "quote_volume": 1700.37082, "trades": 24, "taker_buy_volume": 7278.8, "taker_buy_quote": 539.68905}, {"ts": 1770892380000, "open": 0.074, "high": 0.0741, "low": 0.0738, "close": 0.0739, "volume": 11732.7, "quote_volume": 867.65318, "trades": 19, "taker_buy_volume": 4808.5, "taker_buy_quote": 355.83014}, {"ts": 1770892440000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 8468.7, "quote_volume": 625.05129, "trades": 16, "taker_buy_volume": 3466.5, "taker_buy_quote": 255.88893}, {"ts": 1770892500000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 2057.2, "quote_volume": 152.15349, "trades": 5, "taker_buy_volume": 1933.9, "taker_buy_quote": 143.02929}, {"ts": 1770892560000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 6197.8, "quote_volume": 459.23225, "trades": 5, "taker_buy_volume": 6197.8, "taker_buy_quote": 459.23225}, {"ts": 1770892620000, "open": 0.0742, "high": 0.0745, "low": 0.0742, "close": 0.0745, "volume": 24837.0, "quote_volume": 1849.58083, "trades": 15, "taker_buy_volume": 7211.0, "taker_buy_quote": 536.7975}, {"ts": 1770892680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1717.1, "quote_volume": 127.92395, "trades": 2, "taker_buy_volume": 1717.1, "taker_buy_quote": 127.92395}, {"ts": 1770892740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1403.7, "quote_volume": 104.57565, "trades": 3, "taker_buy_volume": 242.7, "taker_buy_quote": 18.08115}, {"ts": 1770892800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 134.2, "quote_volume": 9.9979, "trades": 2, "taker_buy_volume": 134.2, "taker_buy_quote": 9.9979}, {"ts": 1770892860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 7083.9, "quote_volume": 527.04216, "trades": 5, "taker_buy_volume": 241.6, "taker_buy_quote": 17.97504}, {"ts": 1770892920000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 6347.5, "quote_volume": 472.4504, "trades": 10, "taker_buy_volume": 6347.5, "taker_buy_quote": 472.4504}, {"ts": 1770892980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3318.0, "quote_volume": 247.191, "trades": 3, "taker_buy_volume": 1720.5, "taker_buy_quote": 128.17725}, {"ts": 1770893040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3001.8, "quote_volume": 223.6341, "trades": 4, "taker_buy_volume": 3001.8, "taker_buy_quote": 223.6341}, {"ts": 1770893100000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 25042.6, "quote_volume": 1863.43548, "trades": 30, "taker_buy_volume": 5136.5, "taker_buy_quote": 382.42164}, {"ts": 1770893160000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 5908.7, "quote_volume": 440.75323, "trades": 8, "taker_buy_volume": 5791.3, "taker_buy_quote": 432.01867}, {"ts": 1770893220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 6839.0, "quote_volume": 510.1894, "trades": 8, "taker_buy_volume": 4327.6, "taker_buy_quote": 322.83896}, {"ts": 1770893280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 8507.7, "quote_volume": 635.52519, "trades": 7, "taker_buy_volume": 6820.8, "taker_buy_quote": 509.51376}, {"ts": 1770893340000, "open": 0.0748, "high": 0.0751, "low": 0.0748, "close": 0.0751, "volume": 36970.0, "quote_volume": 2771.40292, "trades": 43, "taker_buy_volume": 25790.4, "taker_buy_quote": 1933.13477}, {"ts": 1770893400000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 30874.3, "quote_volume": 2324.88315, "trades": 32, "taker_buy_volume": 8074.0, "taker_buy_quote": 608.12642}, {"ts": 1770893460000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 18631.6, "quote_volume": 1401.79161, "trades": 26, "taker_buy_volume": 9217.4, "taker_buy_quote": 693.34062}, {"ts": 1770893520000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 23176.1, "quote_volume": 1743.23976, "trades": 29, "taker_buy_volume": 9198.7, "taker_buy_quote": 692.64793}, {"ts": 1770893580000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 10793.7, "quote_volume": 811.67314, "trades": 15, "taker_buy_volume": 8179.0, "taker_buy_quote": 615.0608}, {"ts": 1770893640000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 15977.0, "quote_volume": 1200.0151, "trades": 28, "taker_buy_volume": 13200.2, "taker_buy_quote": 991.36132}, {"ts": 1770893700000, "open": 0.0751, "high": 0.0751, "low": 0.0747, "close": 0.0748, "volume": 31420.9, "quote_volume": 2352.36258, "trades": 43, "taker_buy_volume": 13346.5, "taker_buy_quote": 998.39242}, {"ts": 1770893760000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 11307.9, "quote_volume": 845.83092, "trades": 18, "taker_buy_volume": 9954.8, "taker_buy_quote": 744.61904}, {"ts": 1770893820000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 2409.6, "quote_volume": 180.07401, "trades": 12, "taker_buy_volume": 615.7, "taker_buy_quote": 45.99279}, {"ts": 1770893880000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 28647.3, "quote_volume": 2136.91787, "trades": 37, "taker_buy_volume": 10253.6, "taker_buy_quote": 765.39204}, {"ts": 1770893940000, "open": 0.0746, "high": 0.075, "low": 0.0744, "close": 0.075, "volume": 42877.2, "quote_volume": 3206.36151, "trades": 76, "taker_buy_volume": 30353.2, "taker_buy_quote": 2272.07144}, {"ts": 1770894000000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 26475.9, "quote_volume": 1985.69756, "trades": 33, "taker_buy_volume": 12744.0, "taker_buy_quote": 955.80506}, {"ts": 1770894060000, "open": 0.075, "high": 0.075, "low": 0.0746, "close": 0.0746, "volume": 28593.1, "quote_volume": 2138.41008, "trades": 33, "taker_buy_volume": 4980.5, "taker_buy_quote": 371.91719}, {"ts": 1770894120000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 35703.3, "quote_volume": 2663.49622, "trades": 27, "taker_buy_volume": 20400.1, "taker_buy_quote": 1521.8775}, {"ts": 1770894180000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 37700.4, "quote_volume": 2819.87778, "trades": 56, "taker_buy_volume": 26750.9, "taker_buy_quote": 2001.33191}, {"ts": 1770894240000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 13652.7, "quote_volume": 1021.06404, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894300000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 4415.5, "quote_volume": 329.38577, "trades": 19, "taker_buy_volume": 2355.7, "taker_buy_quote": 175.82964}, {"ts": 1770894360000, "open": 0.0745, "high": 0.0745, "low": 0.0742, "close": 0.0743, "volume": 26820.7, "quote_volume": 1994.29073, "trades": 39, "taker_buy_volume": 8871.2, "taker_buy_quote": 659.52812}, {"ts": 1770894420000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 24497.7, "quote_volume": 1820.7005, "trades": 30, "taker_buy_volume": 19752.6, "taker_buy_quote": 1468.13957}, {"ts": 1770894480000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 13020.1, "quote_volume": 967.51671, "trades": 22, "taker_buy_volume": 10781.7, "taker_buy_quote": 801.08031}, {"ts": 1770894540000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 9791.4, "quote_volume": 728.46108, "trades": 6, "taker_buy_volume": 9791.4, "taker_buy_quote": 728.46108}, {"ts": 1770894600000, "open": 0.0744, "high": 0.0744, "low": 0.0741, "close": 0.0741, "volume": 47077.3, "quote_volume": 3493.90326, "trades": 59, "taker_buy_volume": 25498.2, "taker_buy_quote": 1892.34031}, {"ts": 1770894660000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 5084.9, "quote_volume": 377.29958, "trades": 4, "taker_buy_volume": 5084.9, "taker_buy_quote": 377.29958}, {"ts": 1770894720000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 1809.1, "quote_volume": 134.43163, "trades": 9, "taker_buy_volume": 1728.1, "taker_buy_quote": 128.41333}, {"ts": 1770894780000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 29229.2, "quote_volume": 2176.87696, "trades": 26, "taker_buy_volume": 26081.1, "taker_buy_quote": 1942.34351}, {"ts": 1770894840000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 3933.7, "quote_volume": 292.59852, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894900000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 13236.6, "quote_volume": 984.13937, "trades": 22, "taker_buy_volume": 9481.2, "taker_buy_quote": 704.86702}, {"ts": 1770894960000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2679.9, "quote_volume": 199.11657, "trades": 11, "taker_buy_volume": 1983.4, "taker_buy_quote": 147.36662}, {"ts": 1770895020000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 7507.3, "quote_volume": 559.07171, "trades": 19, "taker_buy_volume": 3453.3, "taker_buy_quote": 257.04871}, {"ts": 1770895080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895200000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 24024.8, "quote_volume": 1787.64022, "trades": 43, "taker_buy_volume": 18281.7, "taker_buy_quote": 1360.35358}, {"ts": 1770895260000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 26156.3, "quote_volume": 1953.33708, "trades": 27, "taker_buy_volume": 23132.7, "taker_buy_quote": 1727.47416}, {"ts": 1770895320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3277.9, "quote_volume": 244.53134, "trades": 11, "taker_buy_volume": 1680.7, "taker_buy_quote": 125.38022}, {"ts": 1770895380000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 42150.0, "quote_volume": 3144.00406, "trades": 21, "taker_buy_volume": 2830.1, "taker_buy_quote": 210.94564}, {"ts": 1770895440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2009.8, "quote_volume": 149.7301, "trades": 12, "taker_buy_volume": 1938.1, "taker_buy_quote": 144.38845}, {"ts": 1770895500000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1860.9, "quote_volume": 138.63705, "trades": 4, "taker_buy_volume": 191.7, "taker_buy_quote": 14.28165}, {"ts": 1770895560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1928.6, "quote_volume": 143.6807, "trades": 8, "taker_buy_volume": 1785.2, "taker_buy_quote": 132.9974}, {"ts": 1770895620000, "open": 0.0745, "high": 0.0746, "low": 0.0743, "close": 0.0744, "volume": 38352.4, "quote_volume": 2851.76875, "trades": 37, "taker_buy_volume": 7132.7, "taker_buy_quote": 531.30497}, {"ts": 1770895680000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 9988.1, "quote_volume": 742.18839, "trades": 18, "taker_buy_volume": 4468.4, "taker_buy_quote": 332.07468}, {"ts": 1770895740000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 30683.2, "quote_volume": 2279.82088, "trades": 34, "taker_buy_volume": 11647.0, "taker_buy_quote": 865.43122}, {"ts": 1770895800000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 8162.3, "quote_volume": 606.02191, "trades": 26, "taker_buy_volume": 1564.4, "taker_buy_quote": 116.17429}, {"ts": 1770895860000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2860.9, "quote_volume": 212.27878, "trades": 3, "taker_buy_volume": 2860.9, "taker_buy_quote": 212.27878}, {"ts": 1770895920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 8095.1, "quote_volume": 600.65642, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2374.3, "quote_volume": 176.17306, "trades": 9, "taker_buy_volume": 2182.0, "taker_buy_quote": 161.9044}, {"ts": 1770896040000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 498.8, "quote_volume": 37.02711, "trades": 2, "taker_buy_volume": 161.5, "taker_buy_quote": 11.99945}, {"ts": 1770896100000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 17877.1, "quote_volume": 1329.04886, "trades": 27, "taker_buy_volume": 10128.1, "taker_buy_quote": 752.83817}, {"ts": 1770896160000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 192.0, "quote_volume": 14.2656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896220000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 30293.0, "quote_volume": 2247.7406, "trades": 17, "taker_buy_volume": 14130.8, "taker_buy_quote": 1048.50536}, {"ts": 1770896280000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 9412.2, "quote_volume": 699.23741, "trades": 10, "taker_buy_volume": 8521.7, "taker_buy_quote": 633.16231}, {"ts": 1770896340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 6306.1, "quote_volume": 468.54323, "trades": 7, "taker_buy_volume": 3336.2, "taker_buy_quote": 247.87966}, {"ts": 1770896400000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896460000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 21052.6, "quote_volume": 1564.20818, "trades": 19, "taker_buy_volume": 3982.8, "taker_buy_quote": 295.92204}, {"ts": 1770896520000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 45671.6, "quote_volume": 3393.39988, "trades": 32, "taker_buy_volume": 45425.0, "taker_buy_quote": 3375.0775}, {"ts": 1770896580000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 12957.6, "quote_volume": 963.53715, "trades": 12, "taker_buy_volume": 10697.2, "taker_buy_quote": 795.58943}, {"ts": 1770896640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896700000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 18752.7, "quote_volume": 1395.20088, "trades": 14, "taker_buy_volume": 11505.2, "taker_buy_quote": 855.98688}, {"ts": 1770896760000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 16215.7, "quote_volume": 1206.0257, "trades": 28, "taker_buy_volume": 6909.5, "taker_buy_quote": 514.25554}, {"ts": 1770896820000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 10523.2, "quote_volume": 782.92608, "trades": 3, "taker_buy_volume": 10523.2, "taker_buy_quote": 782.92608}, {"ts": 1770896880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3947.5, "quote_volume": 294.08875, "trades": 11, "taker_buy_volume": 2229.6, "taker_buy_quote": 166.1052}, {"ts": 1770896940000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 2292.1, "quote_volume": 170.83636, "trades": 6, "taker_buy_volume": 2292.1, "taker_buy_quote": 170.83636}, {"ts": 1770897000000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 31898.5, "quote_volume": 2381.22062, "trades": 35, "taker_buy_volume": 18223.2, "taker_buy_quote": 1360.17586}, {"ts": 1770897060000, "open": 0.0746, "high": 0.0746, "low": 0.0743, "close": 0.0744, "volume": 12830.1, "quote_volume": 954.91523, "trades": 27, "taker_buy_volume": 5358.4, "taker_buy_quote": 398.89694}, {"ts": 1770897120000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 27761.6, "quote_volume": 2062.92561, "trades": 37, "taker_buy_volume": 6385.7, "taker_buy_quote": 474.83735}, {"ts": 1770897180000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 24578.3, "quote_volume": 1826.94789, "trades": 32, "taker_buy_volume": 13065.4, "taker_buy_quote": 971.3577}, {"ts": 1770897240000, "open": 0.0743, "high": 0.0743, "low": 0.074, "close": 0.074, "volume": 138810.5, "quote_volume": 10295.97632, "trades": 88, "taker_buy_volume": 65840.3, "taker_buy_quote": 4885.90046}, {"ts": 1770897300000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 17550.7, "quote_volume": 1296.67886, "trades": 34, "taker_buy_volume": 8008.8, "taker_buy_quote": 591.67481}, {"ts": 1770897360000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 7820.1, "quote_volume": 577.33726, "trades": 15, "taker_buy_volume": 2138.8, "taker_buy_quote": 158.05732}, {"ts": 1770897420000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 37352.7, "quote_volume": 2760.04578, "trades": 22, "taker_buy_volume": 30970.2, "taker_buy_quote": 2288.69778}, {"ts": 1770897480000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 3781.9, "quote_volume": 279.50117, "trades": 7, "taker_buy_volume": 3488.4, "taker_buy_quote": 257.81152}, {"ts": 1770897540000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 34897.6, "quote_volume": 2577.20209, "trades": 25, "taker_buy_volume": 20716.6, "taker_buy_quote": 1530.32479}, {"ts": 1770897600000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 10727.8, "quote_volume": 792.50464, "trades": 15, "taker_buy_volume": 7850.3, "taker_buy_quote": 580.02904}, {"ts": 1770897660000, "open": 0.0739, "high": 0.0739, "low": 0.0734, "close": 0.0734, "volume": 94590.7, "quote_volume": 6960.4138, "trades": 87, "taker_buy_volume": 44700.7, "taker_buy_quote": 3289.81056}, {"ts": 1770897720000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 10412.3, "quote_volume": 765.35739, "trades": 10, "taker_buy_volume": 8036.7, "taker_buy_quote": 590.75079}, {"ts": 1770897780000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1119.8, "quote_volume": 82.3053, "trades": 3, "taker_buy_volume": 1119.8, "taker_buy_quote": 82.3053}, {"ts": 1770897840000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 41038.4, "quote_volume": 3013.68804, "trades": 27, "taker_buy_volume": 24878.8, "taker_buy_quote": 1827.14356}, {"ts": 1770897900000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 15280.1, "quote_volume": 1121.00466, "trades": 18, "taker_buy_volume": 6613.9, "taker_buy_quote": 484.97227}, {"ts": 1770897960000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 13658.0, "quote_volume": 1001.1314, "trades": 15, "taker_buy_volume": 6599.5, "taker_buy_quote": 483.74335}, {"ts": 1770898020000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 970.3, "quote_volume": 71.12299, "trades": 2, "taker_buy_volume": 845.6, "taker_buy_quote": 61.98248}, {"ts": 1770898080000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 17416.2, "quote_volume": 1274.8085, "trades": 24, "taker_buy_volume": 5307.2, "taker_buy_quote": 388.48704}, {"ts": 1770898140000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 816.9, "quote_volume": 59.79708, "trades": 4, "taker_buy_volume": 696.5, "taker_buy_quote": 50.9838}, {"ts": 1770898200000, "open": 0.0732, "high": 0.0736, "low": 0.0732, "close": 0.0736, "volume": 4381.7, "quote_volume": 321.36517, "trades": 6, "taker_buy_volume": 4262.2, "taker_buy_quote": 312.56997}, {"ts": 1770898260000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 13829.4, "quote_volume": 1017.84384, "trades": 5, "taker_buy_volume": 2820.2, "taker_buy_quote": 207.56672}, {"ts": 1770898320000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 6498.8, "quote_volume": 478.31168, "trades": 8, "taker_buy_volume": 2303.8, "taker_buy_quote": 169.55968}, {"ts": 1770898380000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 50967.9, "quote_volume": 3754.89402, "trades": 13, "taker_buy_volume": 30867.1, "taker_buy_quote": 2274.90527}, {"ts": 1770898440000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898500000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 28431.6, "quote_volume": 2097.38805, "trades": 16, "taker_buy_volume": 19549.6, "taker_buy_quote": 1442.77276}, {"ts": 1770898560000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 771.1, "quote_volume": 56.98429, "trades": 1, "taker_buy_volume": 771.1, "taker_buy_quote": 56.98429}, {"ts": 1770898620000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898680000, "open": 0.0738, "high": 0.0738, "low": 0.0735, "close": 0.0738, "volume": 61618.1, "quote_volume": 4537.06408, "trades": 40, "taker_buy_volume": 20464.6, "taker_buy_quote": 1508.21386}, {"ts": 1770898740000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 120.5, "quote_volume": 8.88085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898800000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 7857.2, "quote_volume": 578.39166, "trades": 4, "taker_buy_volume": 1137.2, "taker_buy_quote": 83.79966}, {"ts": 1770898860000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 6699.6, "quote_volume": 493.76052, "trades": 8, "taker_buy_volume": 6699.6, "taker_buy_quote": 493.76052}, {"ts": 1770898920000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 50103.7, "quote_volume": 3687.21664, "trades": 46, "taker_buy_volume": 29971.1, "taker_buy_quote": 2205.43553}, {"ts": 1770898980000, "open": 0.0736, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 58128.8, "quote_volume": 4277.672, "trades": 54, "taker_buy_volume": 32423.1, "taker_buy_quote": 2386.5264}, {"ts": 1770899040000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 7029.4, "quote_volume": 518.08635, "trades": 9, "taker_buy_volume": 7029.4, "taker_buy_quote": 518.08635}, {"ts": 1770899100000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899160000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 9980.3, "quote_volume": 736.06974, "trades": 13, "taker_buy_volume": 843.3, "taker_buy_quote": 62.22328}, {"ts": 1770899220000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899280000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 20001.0, "quote_volume": 1476.74289, "trades": 16, "taker_buy_volume": 19881.3, "taker_buy_quote": 1467.921}, {"ts": 1770899340000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 14085.6, "quote_volume": 1039.90978, "trades": 15, "taker_buy_volume": 11206.9, "taker_buy_quote": 827.46172}, {"ts": 1770899400000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 116859.1, "quote_volume": 8608.9787, "trades": 28, "taker_buy_volume": 17908.4, "taker_buy_quote": 1318.23323}, {"ts": 1770899460000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 12006.2, "quote_volume": 884.60697, "trades": 11, "taker_buy_volume": 9506.5, "taker_buy_quote": 700.62905}, {"ts": 1770899520000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 44100.4, "quote_volume": 3245.49498, "trades": 29, "taker_buy_volume": 13508.9, "taker_buy_quote": 994.25504}, {"ts": 1770899580000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 21345.7, "quote_volume": 1571.34404, "trades": 12, "taker_buy_volume": 5807.4, "taker_buy_quote": 427.55308}, {"ts": 1770899640000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 75838.2, "quote_volume": 5578.56611, "trades": 27, "taker_buy_volume": 9986.0, "taker_buy_quote": 734.95758}, {"ts": 1770899700000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 10406.1, "quote_volume": 764.80352, "trades": 6, "taker_buy_volume": 7256.9, "taker_buy_quote": 533.38215}, {"ts": 1770899760000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2700.9, "quote_volume": 198.51615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 137.0, "quote_volume": 10.0695, "trades": 1, "taker_buy_volume": 137.0, "taker_buy_quote": 10.0695}, {"ts": 1770899880000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899940000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 5935.8, "quote_volume": 436.47023, "trades": 9, "taker_buy_volume": 5710.2, "taker_buy_quote": 419.85597}, {"ts": 1770900000000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 2906.0, "quote_volume": 214.16394, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900060000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 14214.2, "quote_volume": 1046.60542, "trades": 27, "taker_buy_volume": 7722.8, "taker_buy_quote": 568.82649}, {"ts": 1770900120000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 8493.1, "quote_volume": 625.94147, "trades": 9, "taker_buy_volume": 2604.9, "taker_buy_quote": 191.98113}, {"ts": 1770900180000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 2047.1, "quote_volume": 150.69069, "trades": 6, "taker_buy_volume": 1805.6, "taker_buy_quote": 132.90429}, {"ts": 1770900240000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 8505.4, "quote_volume": 626.84798, "trades": 11, "taker_buy_volume": 196.6, "taker_buy_quote": 14.48942}, {"ts": 1770900300000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 10441.1, "quote_volume": 768.03879, "trades": 23, "taker_buy_volume": 1488.3, "taker_buy_quote": 109.40944}, {"ts": 1770900360000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 11437.8, "quote_volume": 838.41046, "trades": 17, "taker_buy_volume": 2504.3, "taker_buy_quote": 183.56519}, {"ts": 1770900420000, "open": 0.0733, "high": 0.0733, "low": 0.0725, "close": 0.0727, "volume": 642975.0, "quote_volume": 46734.41407, "trades": 144, "taker_buy_volume": 474758.9, "taker_buy_quote": 34493.39005}, {"ts": 1770900480000, "open": 0.0727, "high": 0.0728, "low": 0.0726, "close": 0.0726, "volume": 43922.5, "quote_volume": 3190.3286, "trades": 45, "taker_buy_volume": 21225.5, "taker_buy_quote": 1542.22956}, {"ts": 1770900540000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 43429.5, "quote_volume": 3149.61641, "trades": 43, "taker_buy_volume": 14200.5, "taker_buy_quote": 1029.90993}, {"ts": 1770900600000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 24106.8, "quote_volume": 1747.25911, "trades": 34, "taker_buy_volume": 12239.4, "taker_buy_quote": 887.3565}, {"ts": 1770900660000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 9742.9, "quote_volume": 706.36025, "trades": 10, "taker_buy_volume": 193.2, "taker_buy_quote": 14.007}, {"ts": 1770900720000, "open": 0.0726, "high": 0.0726, "low": 0.0723, "close": 0.0724, "volume": 58846.0, "quote_volume": 4261.82464, "trades": 45, "taker_buy_volume": 26515.2, "taker_buy_quote": 1921.28753}, {"ts": 1770900780000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 36893.8, "quote_volume": 2669.11515, "trades": 27, "taker_buy_volume": 2874.0, "taker_buy_quote": 207.97236}, {"ts": 1770900840000, "open": 0.0722, "high": 0.0723, "low": 0.0719, "close": 0.072, "volume": 134291.2, "quote_volume": 9690.11101, "trades": 83, "taker_buy_volume": 36249.0, "taker_buy_quote": 2616.27108}, {"ts": 1770900900000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 26382.4, "quote_volume": 1902.17104, "trades": 22, "taker_buy_volume": 14383.3, "taker_buy_quote": 1037.03593}, {"ts": 1770900960000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 40451.3, "quote_volume": 2916.30399, "trades": 37, "taker_buy_volume": 13941.8, "taker_buy_quote": 1005.20378}, {"ts": 1770901020000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 27817.3, "quote_volume": 2005.68825, "trades": 18, "taker_buy_volume": 25020.5, "taker_buy_quote": 1804.03897}, {"ts": 1770901080000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 13985.9, "quote_volume": 1009.78198, "trades": 17, "taker_buy_volume": 2338.7, "taker_buy_quote": 168.85414}, {"ts": 1770901140000, "open": 0.0721, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 51217.6, "quote_volume": 3694.36023, "trades": 38, "taker_buy_volume": 18891.6, "taker_buy_quote": 1363.7515}, {"ts": 1770901200000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 20777.7, "quote_volume": 1498.07217, "trades": 11, "taker_buy_volume": 15781.0, "taker_buy_quote": 1137.8101}, {"ts": 1770901260000, "open": 0.072, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 61408.1, "quote_volume": 4421.07498, "trades": 48, "taker_buy_volume": 12557.3, "taker_buy_quote": 904.30508}, {"ts": 1770901320000, "open": 0.072, "high": 0.072, "low": 0.0716, "close": 0.0717, "volume": 106896.7, "quote_volume": 7673.98195, "trades": 107, "taker_buy_volume": 30340.9, "taker_buy_quote": 2178.79351}, {"ts": 1770901380000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 95304.3, "quote_volume": 6837.86388, "trades": 73, "taker_buy_volume": 43778.8, "taker_buy_quote": 3143.07852}, {"ts": 1770901440000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0717, "volume": 75480.9, "quote_volume": 5415.08888, "trades": 61, "taker_buy_volume": 33689.2, "taker_buy_quote": 2418.60907}, {"ts": 1770901500000, "open": 0.0717, "high": 0.0722, "low": 0.0717, "close": 0.072, "volume": 490218.0, "quote_volume": 35263.81744, "trades": 191, "taker_buy_volume": 178249.8, "taker_buy_quote": 12816.12766}, {"ts": 1770901560000, "open": 0.072, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 42893.9, "quote_volume": 3088.39781, "trades": 49, "taker_buy_volume": 19661.2, "taker_buy_quote": 1415.6481}, {"ts": 1770901620000, "open": 0.0719, "high": 0.0719, "low": 0.0715, "close": 0.0715, "volume": 74763.2, "quote_volume": 5362.26663, "trades": 87, "taker_buy_volume": 34901.0, "taker_buy_quote": 2501.53985}, {"ts": 1770901680000, "open": 0.0715, "high": 0.0716, "low": 0.0714, "close": 0.0714, "volume": 40989.9, "quote_volume": 2931.13335, "trades": 34, "taker_buy_volume": 2886.3, "taker_buy_quote": 206.62167}, {"ts": 1770901740000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 78590.9, "quote_volume": 5621.55464, "trades": 22, "taker_buy_volume": 68563.5, "taker_buy_quote": 4903.5928}, {"ts": 1770901800000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 27744.7, "quote_volume": 1989.64573, "trades": 40, "taker_buy_volume": 6153.5, "taker_buy_quote": 441.55669}, {"ts": 1770901860000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 37165.0, "quote_volume": 2666.3861, "trades": 45, "taker_buy_volume": 21607.8, "taker_buy_quote": 1550.66323}, {"ts": 1770901920000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 70808.8, "quote_volume": 5068.41641, "trades": 37, "taker_buy_volume": 2100.8, "taker_buy_quote": 150.41728}, {"ts": 1770901980000, "open": 0.0716, "high": 0.072, "low": 0.0713, "close": 0.0715, "volume": 183699.9, "quote_volume": 13155.84848, "trades": 148, "taker_buy_volume": 87623.6, "taker_buy_quote": 6277.84696}, {"ts": 1770902040000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0715, "volume": 85535.7, "quote_volume": 6127.32234, "trades": 78, "taker_buy_volume": 45952.6, "taker_buy_quote": 3293.07215}, {"ts": 1770902100000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 2625.9, "quote_volume": 187.89472, "trades": 10, "taker_buy_volume": 1625.9, "taker_buy_quote": 116.39472}, {"ts": 1770902160000, "open": 0.0717, "high": 0.072, "low": 0.0716, "close": 0.0719, "volume": 73366.0, "quote_volume": 5263.26344, "trades": 67, "taker_buy_volume": 37794.4, "taker_buy_quote": 2712.96768}, {"ts": 1770902220000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 17018.0, "quote_volume": 1222.10913, "trades": 27, "taker_buy_volume": 5205.0, "taker_buy_quote": 373.93573}, {"ts": 1770902280000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 6644.3, "quote_volume": 476.4729, "trades": 11, "taker_buy_volume": 962.6, "taker_buy_quote": 69.09501}, {"ts": 1770902340000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0715, "volume": 16326.7, "quote_volume": 1168.41579, "trades": 23, "taker_buy_volume": 4239.2, "taker_buy_quote": 303.49484}, {"ts": 1770902400000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 11054.1, "quote_volume": 791.47356, "trades": 4, "taker_buy_volume": 10565.4, "taker_buy_quote": 756.48264}, {"ts": 1770902460000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 29255.1, "quote_volume": 2094.64037, "trades": 20, "taker_buy_volume": 20464.4, "taker_buy_quote": 1465.25104}, {"ts": 1770902520000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3293.1, "quote_volume": 235.45665, "trades": 4, "taker_buy_volume": 2069.7, "taker_buy_quote": 147.98355}, {"ts": 1770902580000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 34484.0, "quote_volume": 2465.606, "trades": 15, "taker_buy_volume": 19885.7, "taker_buy_quote": 1421.82755}, {"ts": 1770902640000, "open": 0.0715, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 42305.7, "quote_volume": 3018.66986, "trades": 27, "taker_buy_volume": 4311.6, "taker_buy_quote": 307.93634}, {"ts": 1770902700000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 25800.8, "quote_volume": 1837.23073, "trades": 18, "taker_buy_volume": 16778.9, "taker_buy_quote": 1194.65768}, {"ts": 1770902760000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.0712, "volume": 36693.3, "quote_volume": 2609.59118, "trades": 56, "taker_buy_volume": 22137.1, "taker_buy_quote": 1574.40339}, {"ts": 1770902820000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.0712, "volume": 40963.1, "quote_volume": 2912.93148, "trades": 34, "taker_buy_volume": 18748.4, "taker_buy_quote": 1334.23948}, {"ts": 1770902880000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 4738.7, "quote_volume": 337.86931, "trades": 4, "taker_buy_volume": 4738.7, "taker_buy_quote": 337.86931}, {"ts": 1770902940000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903000000, "open": 0.0714, "high": 0.0718, "low": 0.0714, "close": 0.0717, "volume": 68890.7, "quote_volume": 4936.16495, "trades": 52, "taker_buy_volume": 49611.1, "taker_buy_quote": 3553.35516}, {"ts": 1770903060000, "open": 0.0717, "high": 0.0717, "low": 0.0714, "close": 0.0715, "volume": 96819.2, "quote_volume": 6918.56285, "trades": 44, "taker_buy_volume": 33354.5, "taker_buy_quote": 2383.85219}, {"ts": 1770903120000, "open": 0.0714, "high": 0.0714, "low": 0.071, "close": 0.0711, "volume": 327264.8, "quote_volume": 23259.48434, "trades": 106, "taker_buy_volume": 205568.9, "taker_buy_quote": 14605.68076}, {"ts": 1770903180000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 18404.4, "quote_volume": 1309.80117, "trades": 16, "taker_buy_volume": 6739.5, "taker_buy_quote": 479.8524}, {"ts": 1770903240000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 16236.2, "quote_volume": 1158.13854, "trades": 36, "taker_buy_volume": 12147.9, "taker_buy_quote": 866.64275}, {"ts": 1770903300000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 17324.1, "quote_volume": 1233.47592, "trades": 35, "taker_buy_volume": 9558.8, "taker_buy_quote": 680.58656}, {"ts": 1770903360000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 3033.1, "quote_volume": 215.95672, "trades": 11, "taker_buy_volume": 1672.7, "taker_buy_quote": 119.09624}, {"ts": 1770903420000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 6129.3, "quote_volume": 436.40616, "trades": 11, "taker_buy_volume": 1435.3, "taker_buy_quote": 102.19336}, {"ts": 1770903480000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 49821.7, "quote_volume": 3536.07964, "trades": 40, "taker_buy_volume": 7005.4, "taker_buy_quote": 497.65453}, {"ts": 1770903540000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 43483.7, "quote_volume": 3087.22386, "trades": 64, "taker_buy_volume": 24887.7, "taker_buy_quote": 1767.91221}, {"ts": 1770903600000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 25786.8, "quote_volume": 1833.7718, "trades": 29, "taker_buy_volume": 6732.0, "taker_buy_quote": 478.97552}, {"ts": 1770903660000, "open": 0.0712, "high": 0.0715, "low": 0.0712, "close": 0.0714, "volume": 7177.5, "quote_volume": 512.07081, "trades": 20, "taker_buy_volume": 6739.2, "taker_buy_quote": 480.77619}, {"ts": 1770903720000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 22398.8, "quote_volume": 1599.51696, "trades": 24, "taker_buy_volume": 18854.8, "taker_buy_quote": 1346.47536}, {"ts": 1770903780000, "open": 0.0715, "high": 0.0719, "low": 0.0713, "close": 0.0716, "volume": 245296.4, "quote_volume": 17559.16791, "trades": 129, "taker_buy_volume": 92934.0, "taker_buy_quote": 6658.41436}, {"ts": 1770903840000, "open": 0.0715, "high": 0.0717, "low": 0.0713, "close": 0.0713, "volume": 80370.2, "quote_volume": 5744.03876, "trades": 89, "taker_buy_volume": 34723.5, "taker_buy_quote": 2482.14454}, {"ts": 1770903900000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0715, "volume": 16156.8, "quote_volume": 1153.66193, "trades": 31, "taker_buy_volume": 11074.2, "taker_buy_quote": 790.83286}, {"ts": 1770903960000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 24697.4, "quote_volume": 1763.90326, "trades": 45, "taker_buy_volume": 18464.0, "taker_buy_quote": 1318.87082}, {"ts": 1770904020000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 8023.2, "quote_volume": 572.4348, "trades": 19, "taker_buy_volume": 5611.0, "taker_buy_quote": 400.40591}, {"ts": 1770904080000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 16047.3, "quote_volume": 1147.10173, "trades": 20, "taker_buy_volume": 13637.0, "taker_buy_quote": 975.00631}, {"ts": 1770904140000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 273.1, "quote_volume": 19.49934, "trades": 3, "taker_buy_volume": 198.2, "taker_buy_quote": 14.15148}, {"ts": 1770904200000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 22809.9, "quote_volume": 1628.62686, "trades": 21, "taker_buy_volume": 4885.7, "taker_buy_quote": 348.83898}, {"ts": 1770904260000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 4488.1, "quote_volume": 320.45034, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904320000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 199.1, "quote_volume": 14.21574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904380000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 44686.2, "quote_volume": 3185.83977, "trades": 37, "taker_buy_volume": 27382.2, "taker_buy_quote": 1952.35086}, {"ts": 1770904440000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 42913.6, "quote_volume": 3056.02103, "trades": 39, "taker_buy_volume": 16930.8, "taker_buy_quote": 1206.14872}, {"ts": 1770904500000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 9220.4, "quote_volume": 657.3716, "trades": 11, "taker_buy_volume": 8791.2, "taker_buy_quote": 626.81256}, {"ts": 1770904560000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 9027.6, "quote_volume": 644.57064, "trades": 9, "taker_buy_volume": 1988.3, "taker_buy_quote": 141.96462}, {"ts": 1770904620000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 36963.1, "quote_volume": 2646.52304, "trades": 14, "taker_buy_volume": 36808.7, "taker_buy_quote": 2635.48344}, {"ts": 1770904680000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 19750.1, "quote_volume": 1416.04829, "trades": 21, "taker_buy_volume": 11804.5, "taker_buy_quote": 846.38573}, {"ts": 1770904740000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 21477.1, "quote_volume": 1540.19156, "trades": 18, "taker_buy_volume": 10092.2, "taker_buy_quote": 723.89423}, {"ts": 1770904800000, "open": 0.0718, "high": 0.0721, "low": 0.0717, "close": 0.0717, "volume": 166748.6, "quote_volume": 11993.24675, "trades": 91, "taker_buy_volume": 85922.4, "taker_buy_quote": 6183.77825}, {"ts": 1770904860000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3178.8, "quote_volume": 227.60208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904920000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 6354.4, "quote_volume": 454.3396, "trades": 7, "taker_buy_volume": 458.5, "taker_buy_quote": 32.78275}, {"ts": 1770904980000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 45424.9, "quote_volume": 3244.11252, "trades": 31, "taker_buy_volume": 28155.9, "taker_buy_quote": 2011.10592}, {"ts": 1770905040000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2326.3, "quote_volume": 166.09782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905100000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 19281.1, "quote_volume": 1378.13274, "trades": 15, "taker_buy_volume": 13712.3, "taker_buy_quote": 979.96354}, {"ts": 1770905160000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 22153.0, "quote_volume": 1583.31439, "trades": 22, "taker_buy_volume": 11986.6, "taker_buy_quote": 857.02983}, {"ts": 1770905220000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1763.3, "quote_volume": 125.89962, "trades": 3, "taker_buy_volume": 1643.4, "taker_buy_quote": 117.33876}, {"ts": 1770905280000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 8848.8, "quote_volume": 632.6892, "trades": 8, "taker_buy_volume": 6267.3, "taker_buy_quote": 448.11195}, {"ts": 1770905340000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1283.6, "quote_volume": 91.64904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905400000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3124.7, "quote_volume": 223.10358, "trades": 5, "taker_buy_volume": 1842.4, "taker_buy_quote": 131.54736}, {"ts": 1770905460000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2264.5, "quote_volume": 161.6853, "trades": 2, "taker_buy_volume": 2264.5, "taker_buy_quote": 161.6853}, {"ts": 1770905520000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 11465.9, "quote_volume": 817.49717, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905580000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 370.5, "quote_volume": 26.3796, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905640000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 4190.8, "quote_volume": 298.38496, "trades": 6, "taker_buy_volume": 123.4, "taker_buy_quote": 8.78608}, {"ts": 1770905700000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 119.4, "quote_volume": 8.50128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905760000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905820000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 18548.5, "quote_volume": 1317.18459, "trades": 14, "taker_buy_volume": 14212.3, "taker_buy_quote": 1009.3025}, {"ts": 1770905880000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 11836.1, "quote_volume": 840.70077, "trades": 15, "taker_buy_volume": 7807.1, "taker_buy_quote": 554.64177}, {"ts": 1770905940000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 1577.5, "quote_volume": 112.14279, "trades": 6, "taker_buy_volume": 1402.9, "taker_buy_quote": 99.74619}, {"ts": 1770906000000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 14119.0, "quote_volume": 1004.00064, "trades": 18, "taker_buy_volume": 3760.0, "taker_buy_quote": 267.47574}, {"ts": 1770906060000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 2419.0, "quote_volume": 172.04887, "trades": 5, "taker_buy_volume": 2419.0, "taker_buy_quote": 172.04887}, {"ts": 1770906120000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 902.5, "quote_volume": 64.258, "trades": 2, "taker_buy_volume": 902.5, "taker_buy_quote": 64.258}, {"ts": 1770906180000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 7106.9, "quote_volume": 505.98748, "trades": 9, "taker_buy_volume": 4670.0, "taker_buy_quote": 332.4921}, {"ts": 1770906240000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 11569.8, "quote_volume": 823.08845, "trades": 12, "taker_buy_volume": 8112.0, "taker_buy_quote": 577.23887}, {"ts": 1770906300000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 12105.1, "quote_volume": 860.98541, "trades": 12, "taker_buy_volume": 10754.0, "taker_buy_quote": 764.9222}, {"ts": 1770906360000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 599.8, "quote_volume": 42.5858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906420000, "open": 0.0709, "high": 0.071, "low": 0.0707, "close": 0.071, "volume": 42250.9, "quote_volume": 2992.54642, "trades": 31, "taker_buy_volume": 8499.4, "taker_buy_quote": 603.01135}, {"ts": 1770906480000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 5588.8, "quote_volume": 396.24592, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906540000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 9339.8, "quote_volume": 663.37902, "trades": 7, "taker_buy_volume": 3938.0, "taker_buy_quote": 279.85122}, {"ts": 1770906600000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 25298.3, "quote_volume": 1799.72594, "trades": 19, "taker_buy_volume": 14212.8, "taker_buy_quote": 1011.54689}, {"ts": 1770906660000, "open": 0.0711, "high": 0.0715, "low": 0.071, "close": 0.0714, "volume": 11267.8, "quote_volume": 803.36698, "trades": 21, "taker_buy_volume": 8385.8, "taker_buy_quote": 597.72063}, {"ts": 1770906720000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 15437.3, "quote_volume": 1102.39514, "trades": 14, "taker_buy_volume": 624.7, "taker_buy_quote": 44.61575}, {"ts": 1770906780000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 25411.4, "quote_volume": 1813.00545, "trades": 15, "taker_buy_volume": 20887.7, "taker_buy_quote": 1490.17783}, {"ts": 1770906840000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 9579.9, "quote_volume": 683.61709, "trades": 10, "taker_buy_volume": 1958.3, "taker_buy_quote": 139.63869}, {"ts": 1770906900000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 8143.2, "quote_volume": 579.6181, "trades": 9, "taker_buy_volume": 1959.7, "taker_buy_quote": 139.55463}, {"ts": 1770906960000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 6727.9, "quote_volume": 477.47253, "trades": 12, "taker_buy_volume": 489.1, "taker_buy_quote": 34.68957}, {"ts": 1770907020000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 10370.2, "quote_volume": 735.53303, "trades": 21, "taker_buy_volume": 8503.1, "taker_buy_quote": 603.15564}, {"ts": 1770907080000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 31111.1, "quote_volume": 2211.99921, "trades": 17, "taker_buy_volume": 7975.1, "taker_buy_quote": 567.02961}, {"ts": 1770907140000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 14751.8, "quote_volume": 1047.91875, "trades": 25, "taker_buy_volume": 13472.0, "taker_buy_quote": 957.05295}, {"ts": 1770907200000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 34038.6, "quote_volume": 2420.71761, "trades": 45, "taker_buy_volume": 14673.7, "taker_buy_quote": 1043.87322}, {"ts": 1770907260000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 16079.1, "quote_volume": 1143.40966, "trades": 28, "taker_buy_volume": 7213.0, "taker_buy_quote": 513.10844}, {"ts": 1770907320000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 20064.4, "quote_volume": 1426.04478, "trades": 30, "taker_buy_volume": 18676.9, "taker_buy_quote": 1327.53228}, {"ts": 1770907380000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 35702.8, "quote_volume": 2538.74763, "trades": 30, "taker_buy_volume": 22805.4, "taker_buy_quote": 1621.74249}, {"ts": 1770907440000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 5248.3, "quote_volume": 372.84819, "trades": 7, "taker_buy_volume": 2426.7, "taker_buy_quote": 172.51459}, {"ts": 1770907500000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 2650.2, "quote_volume": 187.94163, "trades": 11, "taker_buy_volume": 932.5, "taker_buy_quote": 66.1567}, {"ts": 1770907560000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 12881.8, "quote_volume": 913.97185, "trades": 24, "taker_buy_volume": 6199.6, "taker_buy_quote": 439.9291}, {"ts": 1770907620000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 51941.2, "quote_volume": 3693.27126, "trades": 45, "taker_buy_volume": 32621.7, "taker_buy_quote": 2319.3738}, {"ts": 1770907680000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 14705.5, "quote_volume": 1045.1497, "trades": 10, "taker_buy_volume": 13740.5, "taker_buy_quote": 976.6347}, {"ts": 1770907740000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 37321.7, "quote_volume": 2648.46544, "trades": 21, "taker_buy_volume": 1461.0, "taker_buy_quote": 103.6149}, {"ts": 1770907800000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 52756.6, "quote_volume": 3750.61861, "trades": 41, "taker_buy_volume": 45760.0, "taker_buy_quote": 3253.35208}, {"ts": 1770907860000, "open": 0.0711, "high": 0.0714, "low": 0.071, "close": 0.0711, "volume": 111938.6, "quote_volume": 7969.82385, "trades": 99, "taker_buy_volume": 77083.1, "taker_buy_quote": 5488.15975}, {"ts": 1770907920000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 19701.4, "quote_volume": 1400.31541, "trades": 14, "taker_buy_volume": 13688.3, "taker_buy_quote": 973.21361}, {"ts": 1770907980000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 58519.6, "quote_volume": 4161.64451, "trades": 50, "taker_buy_volume": 46804.1, "taker_buy_quote": 3328.47611}, {"ts": 1770908040000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1813.0, "quote_volume": 129.0856, "trades": 12, "taker_buy_volume": 1078.8, "taker_buy_quote": 76.81056}, {"ts": 1770908100000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 4046.6, "quote_volume": 288.11792, "trades": 16, "taker_buy_volume": 1718.6, "taker_buy_quote": 122.36432}, {"ts": 1770908160000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1900.1, "quote_volume": 135.09711, "trades": 3, "taker_buy_volume": 618.8, "taker_buy_quote": 43.99668}, {"ts": 1770908220000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 6189.0, "quote_volume": 439.16284, "trades": 11, "taker_buy_volume": 2153.6, "taker_buy_quote": 152.88128}, {"ts": 1770908280000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 4821.2, "quote_volume": 341.78269, "trades": 5, "taker_buy_volume": 4417.3, "taker_buy_quote": 313.18657}, {"ts": 1770908340000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 8970.3, "quote_volume": 635.99427, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908400000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 24706.3, "quote_volume": 1751.43149, "trades": 22, "taker_buy_volume": 11614.5, "taker_buy_quote": 823.23521}, {"ts": 1770908460000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 48707.8, "quote_volume": 3456.93448, "trades": 27, "taker_buy_volume": 5198.0, "taker_buy_quote": 369.09387}, {"ts": 1770908520000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 7962.7, "quote_volume": 565.5426, "trades": 10, "taker_buy_volume": 311.5, "taker_buy_quote": 22.14765}, {"ts": 1770908580000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 44926.2, "quote_volume": 3198.50592, "trades": 25, "taker_buy_volume": 41642.8, "taker_buy_quote": 2964.53635}, {"ts": 1770908640000, "open": 0.0712, "high": 0.0713, "low": 0.071, "close": 0.071, "volume": 19293.0, "quote_volume": 1372.47206, "trades": 14, "taker_buy_volume": 5847.0, "taker_buy_quote": 416.44909}, {"ts": 1770908700000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 15860.9, "quote_volume": 1124.93545, "trades": 10, "taker_buy_volume": 3976.4, "taker_buy_quote": 282.3244}, {"ts": 1770908760000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 56284.7, "quote_volume": 3980.51241, "trades": 66, "taker_buy_volume": 7051.7, "taker_buy_quote": 499.26036}, {"ts": 1770908820000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4095.8, "quote_volume": 290.39222, "trades": 6, "taker_buy_volume": 3779.2, "taker_buy_quote": 267.94528}, {"ts": 1770908880000, "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 836.8, "quote_volume": 59.16353, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908940000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 4501.2, "quote_volume": 317.75289, "trades": 11, "taker_buy_volume": 3565.2, "taker_buy_quote": 251.70312}, {"ts": 1770909000000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 1334.9, "quote_volume": 94.32864, "trades": 8, "taker_buy_volume": 967.4, "taker_buy_quote": 68.35875}, {"ts": 1770909060000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 200.2, "quote_volume": 14.15414, "trades": 2, "taker_buy_volume": 200.2, "taker_buy_quote": 14.15414}, {"ts": 1770909120000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 3565.6, "quote_volume": 252.44448, "trades": 12, "taker_buy_volume": 3367.2, "taker_buy_quote": 238.39776}, {"ts": 1770909180000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 35285.9, "quote_volume": 2500.10723, "trades": 24, "taker_buy_volume": 2284.4, "taker_buy_quote": 161.95165}, {"ts": 1770909240000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 7166.7, "quote_volume": 506.74924, "trades": 12, "taker_buy_volume": 6411.5, "taker_buy_quote": 453.3566}, {"ts": 1770909300000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 505.2, "quote_volume": 35.76816, "trades": 5, "taker_buy_volume": 200.1, "taker_buy_quote": 14.16708}, {"ts": 1770909360000, "open": 0.0708, "high": 0.0713, "low": 0.0708, "close": 0.0713, "volume": 18954.5, "quote_volume": 1348.73224, "trades": 34, "taker_buy_volume": 8958.0, "taker_buy_quote": 637.79525}, {"ts": 1770909420000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 25330.0, "quote_volume": 1803.496, "trades": 35, "taker_buy_volume": 18257.1, "taker_buy_quote": 1299.90552}, {"ts": 1770909480000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 12715.8, "quote_volume": 904.52966, "trades": 25, "taker_buy_volume": 594.2, "taker_buy_quote": 42.30704}, {"ts": 1770909540000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 6169.5, "quote_volume": 438.65623, "trades": 13, "taker_buy_volume": 3936.1, "taker_buy_quote": 280.02589}, {"ts": 1770909600000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 13350.8, "quote_volume": 949.22208, "trades": 18, "taker_buy_volume": 565.3, "taker_buy_quote": 40.17303}, {"ts": 1770909660000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 5631.0, "quote_volume": 400.3641, "trades": 9, "taker_buy_volume": 5404.8, "taker_buy_quote": 384.28128}, {"ts": 1770909720000, "open": 0.071, "high": 0.0716, "low": 0.071, "close": 0.0716, "volume": 52161.9, "quote_volume": 3726.27272, "trades": 72, "taker_buy_volume": 34861.5, "taker_buy_quote": 2488.8336}, {"ts": 1770909780000, "open": 0.0716, "high": 0.0716, "low": 0.0714, "close": 0.0715, "volume": 15830.7, "quote_volume": 1131.88302, "trades": 25, "taker_buy_volume": 15101.4, "taker_buy_quote": 1079.72441}, {"ts": 1770909840000, "open": 0.0716, "high": 0.0716, "low": 0.0713, "close": 0.0713, "volume": 7094.8, "quote_volume": 506.58487, "trades": 14, "taker_buy_volume": 335.4, "taker_buy_quote": 23.97576}, {"ts": 1770909900000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 8325.7, "quote_volume": 592.78984, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909960000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 25869.8, "quote_volume": 1842.1954, "trades": 23, "taker_buy_volume": 11747.8, "taker_buy_quote": 836.709}, {"ts": 1770910020000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 4202.6, "quote_volume": 299.22512, "trades": 6, "taker_buy_volume": 4003.7, "taker_buy_quote": 285.06344}, {"ts": 1770910080000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 3396.3, "quote_volume": 242.31614, "trades": 6, "taker_buy_volume": 3277.3, "taker_buy_quote": 233.83144}, {"ts": 1770910140000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 2796.7, "quote_volume": 199.42061, "trades": 12, "taker_buy_volume": 2600.7, "taker_buy_quote": 185.44581}, {"ts": 1770910200000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 14385.5, "quote_volume": 1027.5993, "trades": 24, "taker_buy_volume": 9435.0, "taker_buy_quote": 674.1336}, {"ts": 1770910260000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 10322.1, "quote_volume": 736.04773, "trades": 12, "taker_buy_volume": 820.0, "taker_buy_quote": 58.548}, {"ts": 1770910320000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 4282.7, "quote_volume": 304.13075, "trades": 13, "taker_buy_volume": 3212.0, "taker_buy_quote": 228.052}, {"ts": 1770910380000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910440000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 13137.3, "quote_volume": 930.90168, "trades": 16, "taker_buy_volume": 809.0, "taker_buy_quote": 57.3581}, {"ts": 1770910500000, "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 26671.5, "quote_volume": 1885.0715, "trades": 20, "taker_buy_volume": 11932.4, "taker_buy_quote": 843.68706}, {"ts": 1770910560000, "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 40937.3, "quote_volume": 2894.84568, "trades": 41, "taker_buy_volume": 26630.2, "taker_buy_quote": 1883.9012}, {"ts": 1770910620000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 75.8, "quote_volume": 5.35906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910680000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 397.7, "quote_volume": 28.07762, "trades": 4, "taker_buy_volume": 198.4, "taker_buy_quote": 14.00704}, {"ts": 1770910740000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 275.8, "quote_volume": 19.47148, "trades": 3, "taker_buy_volume": 199.9, "taker_buy_quote": 14.11294}, {"ts": 1770910800000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 3870.4, "quote_volume": 273.8562, "trades": 15, "taker_buy_volume": 396.6, "taker_buy_quote": 28.05941}, {"ts": 1770910860000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 550.6, "quote_volume": 38.92742, "trades": 6, "taker_buy_volume": 399.0, "taker_buy_quote": 28.2093}, {"ts": 1770910920000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 4459.2, "quote_volume": 314.66346, "trades": 8, "taker_buy_volume": 1361.4, "taker_buy_quote": 95.9787}, {"ts": 1770910980000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 2270.8, "quote_volume": 160.47404, "trades": 14, "taker_buy_volume": 1755.9, "taker_buy_quote": 124.10248}, {"ts": 1770911040000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 35951.2, "quote_volume": 2542.31491, "trades": 25, "taker_buy_volume": 35799.6, "taker_buy_quote": 2531.59679}, {"ts": 1770911100000, "open": 0.0707, "high": 0.071, "low": 0.0707, "close": 0.071, "volume": 29266.1, "quote_volume": 2072.44497, "trades": 28, "taker_buy_volume": 9062.1, "taker_buy_quote": 642.28451}, {"ts": 1770911160000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 2669.4, "quote_volume": 189.50776, "trades": 7, "taker_buy_volume": 2397.5, "taker_buy_quote": 170.2225}, {"ts": 1770911220000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 9669.7, "quote_volume": 685.58173, "trades": 6, "taker_buy_volume": 9472.3, "taker_buy_quote": 671.58607}, {"ts": 1770911280000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4593.8, "quote_volume": 325.70042, "trades": 10, "taker_buy_volume": 4137.5, "taker_buy_quote": 293.34875}, {"ts": 1770911340000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 5894.3, "quote_volume": 418.10502, "trades": 11, "taker_buy_volume": 5699.3, "taker_buy_quote": 404.26002}, {"ts": 1770911400000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2939.4, "quote_volume": 208.6974, "trades": 6, "taker_buy_volume": 196.4, "taker_buy_quote": 13.9444}, {"ts": 1770911460000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 350.6, "quote_volume": 24.85754, "trades": 5, "taker_buy_volume": 154.9, "taker_buy_quote": 10.98241}, {"ts": 1770911520000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 12709.6, "quote_volume": 900.92309, "trades": 7, "taker_buy_volume": 1578.8, "taker_buy_quote": 111.77904}, {"ts": 1770911580000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 16585.7, "quote_volume": 1174.26756, "trades": 10, "taker_buy_volume": 3695.8, "taker_buy_quote": 261.66264}, {"ts": 1770911640000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 6455.5, "quote_volume": 456.19433, "trades": 17, "taker_buy_volume": 5507.8, "taker_buy_quote": 389.25966}, {"ts": 1770911700000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 13461.8, "quote_volume": 950.40308, "trades": 8, "taker_buy_volume": 954.0, "taker_buy_quote": 67.3524}, {"ts": 1770911760000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 4665.2, "quote_volume": 329.36312, "trades": 7, "taker_buy_volume": 4571.8, "taker_buy_quote": 322.76908}, {"ts": 1770911820000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 3351.7, "quote_volume": 236.63002, "trades": 9, "taker_buy_volume": 1619.9, "taker_buy_quote": 114.36494}, {"ts": 1770911880000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 894.6, "quote_volume": 63.15876, "trades": 4, "taker_buy_volume": 818.7, "taker_buy_quote": 57.80022}, {"ts": 1770911940000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1458.0, "quote_volume": 102.789, "trades": 4, "taker_buy_volume": 1258.4, "taker_buy_quote": 88.7172}, {"ts": 1770912000000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 30496.6, "quote_volume": 2150.0103, "trades": 25, "taker_buy_volume": 7943.7, "taker_buy_quote": 560.03085}, {"ts": 1770912060000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 896.3, "quote_volume": 63.18915, "trades": 10, "taker_buy_volume": 592.1, "taker_buy_quote": 41.74305}, {"ts": 1770912120000, "open": 0.0704, "high": 0.0707, "low": 0.0704, "close": 0.0707, "volume": 7973.8, "quote_volume": 562.89498, "trades": 30, "taker_buy_volume": 2724.8, "taker_buy_quote": 192.39937}, {"ts": 1770912180000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 8422.6, "quote_volume": 597.70448, "trades": 12, "taker_buy_volume": 7179.9, "taker_buy_quote": 509.49705}, {"ts": 1770912240000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 13443.2, "quote_volume": 955.85973, "trades": 8, "taker_buy_volume": 11503.3, "taker_buy_quote": 817.93284}, {"ts": 1770912300000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0712, "volume": 15506.3, "quote_volume": 1105.8753, "trades": 18, "taker_buy_volume": 6863.4, "taker_buy_quote": 489.79026}, {"ts": 1770912360000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 21118.9, "quote_volume": 1503.66568, "trades": 13, "taker_buy_volume": 5459.4, "taker_buy_quote": 388.70928}, {"ts": 1770912420000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 2677.1, "quote_volume": 190.13593, "trades": 7, "taker_buy_volume": 1839.0, "taker_buy_quote": 130.58088}, {"ts": 1770912480000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 609.8, "quote_volume": 43.23482, "trades": 5, "taker_buy_volume": 246.6, "taker_buy_quote": 17.48394}, {"ts": 1770912540000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3191.0, "quote_volume": 226.2419, "trades": 5, "taker_buy_volume": 244.3, "taker_buy_quote": 17.32087}, {"ts": 1770912600000, "open": 0.0709, "high": 0.071, "low": 0.0706, "close": 0.0706, "volume": 28155.5, "quote_volume": 1989.87083, "trades": 25, "taker_buy_volume": 2352.1, "taker_buy_quote": 166.3934}, {"ts": 1770912660000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 8748.1, "quote_volume": 616.36708, "trades": 21, "taker_buy_volume": 612.9, "taker_buy_quote": 43.19719}, {"ts": 1770912720000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 20680.3, "quote_volume": 1457.52154, "trades": 16, "taker_buy_volume": 17051.1, "taker_buy_quote": 1202.02586}, {"ts": 1770912780000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 3304.2, "quote_volume": 232.99403, "trades": 6, "taker_buy_volume": 483.7, "taker_buy_quote": 34.13682}, {"ts": 1770912840000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 360.3, "quote_volume": 25.37705, "trades": 3, "taker_buy_volume": 120.6, "taker_buy_quote": 8.49024}, {"ts": 1770912900000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 9976.0, "quote_volume": 702.3104, "trades": 15, "taker_buy_volume": 2945.1, "taker_buy_quote": 207.33504}, {"ts": 1770912960000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 11676.0, "quote_volume": 822.16222, "trades": 20, "taker_buy_volume": 6728.6, "taker_buy_quote": 473.86526}, {"ts": 1770913020000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 32744.2, "quote_volume": 2314.68239, "trades": 26, "taker_buy_volume": 20268.0, "taker_buy_quote": 1432.71435}, {"ts": 1770913080000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 41856.9, "quote_volume": 2952.44118, "trades": 17, "taker_buy_volume": 1841.7, "taker_buy_quote": 130.01166}, {"ts": 1770913140000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 365.4, "quote_volume": 25.7607, "trades": 3, "taker_buy_volume": 244.8, "taker_buy_quote": 17.2584}, {"ts": 1770913200000, "open": 0.0704, "high": 0.0704, "low": 0.0701, "close": 0.0701, "volume": 7466.7, "quote_volume": 524.57532, "trades": 14, "taker_buy_volume": 1037.1, "taker_buy_quote": 72.71313}, {"ts": 1770913260000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.07, "volume": 69763.1, "quote_volume": 4876.94146, "trades": 55, "taker_buy_volume": 13914.6, "taker_buy_quote": 972.38005}, {"ts": 1770913320000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 6299.4, "quote_volume": 440.958, "trades": 7, "taker_buy_volume": 121.9, "taker_buy_quote": 8.533}, {"ts": 1770913380000, "open": 0.07, "high": 0.0704, "low": 0.07, "close": 0.0704, "volume": 34815.7, "quote_volume": 2444.00625, "trades": 32, "taker_buy_volume": 26042.3, "taker_buy_quote": 1828.38456}, {"ts": 1770913440000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0703, "volume": 36909.3, "quote_volume": 2598.37054, "trades": 23, "taker_buy_volume": 17554.2, "taker_buy_quote": 1235.87184}, {"ts": 1770913500000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 5578.5, "quote_volume": 392.46951, "trades": 11, "taker_buy_volume": 1403.8, "taker_buy_quote": 98.69905}, {"ts": 1770913560000, "open": 0.0703, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 45334.4, "quote_volume": 3181.87223, "trades": 39, "taker_buy_volume": 16978.1, "taker_buy_quote": 1191.30566}, {"ts": 1770913620000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 17771.6, "quote_volume": 1245.78916, "trades": 9, "taker_buy_volume": 12356.0, "taker_buy_quote": 866.1556}, {"ts": 1770913680000, "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 26350.4, "quote_volume": 1843.03802, "trades": 30, "taker_buy_volume": 7357.7, "taker_buy_quote": 515.40224}, {"ts": 1770913740000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 4404.2, "quote_volume": 307.62918, "trades": 10, "taker_buy_volume": 2405.9, "taker_buy_quote": 168.14784}, {"ts": 1770913800000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 28277.1, "quote_volume": 1973.82035, "trades": 12, "taker_buy_volume": 25892.7, "taker_buy_quote": 1807.32294}, {"ts": 1770913860000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 40304.0, "quote_volume": 2815.3522, "trades": 37, "taker_buy_volume": 25190.5, "taker_buy_quote": 1759.48023}, {"ts": 1770913920000, "open": 0.0698, "high": 0.0699, "low": 0.0696, "close": 0.0697, "volume": 42489.3, "quote_volume": 2964.13197, "trades": 29, "taker_buy_volume": 22734.8, "taker_buy_quote": 1586.8882}, {"ts": 1770913980000, "open": 0.0697, "high": 0.07, "low": 0.0697, "close": 0.0699, "volume": 89316.6, "quote_volume": 6242.55229, "trades": 63, "taker_buy_volume": 60756.1, "taker_buy_quote": 4246.57808}, {"ts": 1770914040000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 3302.1, "quote_volume": 231.13486, "trades": 10, "taker_buy_volume": 1161.0, "taker_buy_quote": 81.27}, {"ts": 1770914100000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 45737.5, "quote_volume": 3207.1555, "trades": 32, "taker_buy_volume": 25471.4, "taker_buy_quote": 1786.48984}, {"ts": 1770914160000, "open": 0.07, "high": 0.0704, "low": 0.07, "close": 0.0704, "volume": 93019.7, "quote_volume": 6529.83983, "trades": 37, "taker_buy_volume": 36193.5, "taker_buy_quote": 2542.49631}, {"ts": 1770914220000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 14724.0, "quote_volume": 1035.67907, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914280000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 9334.5, "quote_volume": 656.41166, "trades": 17, "taker_buy_volume": 5721.9, "taker_buy_quote": 402.2618}, {"ts": 1770914340000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 3045.0, "quote_volume": 214.09968, "trades": 13, "taker_buy_volume": 243.7, "taker_buy_quote": 17.13211}, {"ts": 1770914400000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 4308.0, "quote_volume": 302.8524, "trades": 12, "taker_buy_volume": 2084.7, "taker_buy_quote": 146.55441}, {"ts": 1770914460000, "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 17261.4, "quote_volume": 1215.03466, "trades": 18, "taker_buy_volume": 8130.5, "taker_buy_quote": 572.2193}, {"ts": 1770914520000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 7121.3, "quote_volume": 501.51118, "trades": 13, "taker_buy_volume": 1838.7, "taker_buy_quote": 129.61614}, {"ts": 1770914580000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 5780.3, "quote_volume": 406.88407, "trades": 16, "taker_buy_volume": 4445.0, "taker_buy_quote": 312.91555}, {"ts": 1770914640000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 6027.0, "quote_volume": 423.6981, "trades": 7, "taker_buy_volume": 5904.9, "taker_buy_quote": 415.11447}, {"ts": 1770914700000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 8231.2, "quote_volume": 579.12231, "trades": 15, "taker_buy_volume": 3175.3, "taker_buy_quote": 223.22359}, {"ts": 1770914760000, "open": 0.0703, "high": 0.0703, "low": 0.0701, "close": 0.0701, "volume": 30901.6, "quote_volume": 2168.52302, "trades": 45, "taker_buy_volume": 12969.2, "taker_buy_quote": 910.86625}, {"ts": 1770914820000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 5177.5, "quote_volume": 362.63358, "trades": 10, "taker_buy_volume": 1961.5, "taker_buy_quote": 137.50115}, {"ts": 1770914880000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 362.5, "quote_volume": 25.35065, "trades": 3, "taker_buy_volume": 121.4, "taker_buy_quote": 8.48586}, {"ts": 1770914940000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.07, "volume": 8405.8, "quote_volume": 587.55893, "trades": 18, "taker_buy_volume": 4853.1, "taker_buy_quote": 339.32313}, {"ts": 1770915000000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 19597.5, "quote_volume": 1372.037, "trades": 13, "taker_buy_volume": 17569.6, "taker_buy_quote": 1230.084}, {"ts": 1770915060000, "open": 0.0701, "high": 0.0703, "low": 0.07, "close": 0.0701, "volume": 38856.9, "quote_volume": 2728.90939, "trades": 34, "taker_buy_volume": 33294.4, "taker_buy_quote": 2338.48059}, {"ts": 1770915120000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 63600.2, "quote_volume": 4449.06338, "trades": 42, "taker_buy_volume": 14263.0, "taker_buy_quote": 998.45991}, {"ts": 1770915180000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0697, "volume": 49736.0, "quote_volume": 3469.66834, "trades": 35, "taker_buy_volume": 20907.1, "taker_buy_quote": 1457.27399}, {"ts": 1770915240000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 15945.7, "quote_volume": 1110.50922, "trades": 18, "taker_buy_volume": 10932.0, "taker_buy_quote": 761.32422}, {"ts": 1770915300000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 2008.4, "quote_volume": 139.99756, "trades": 8, "taker_buy_volume": 1523.7, "taker_buy_quote": 106.21397}, {"ts": 1770915360000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0699, "volume": 59625.7, "quote_volume": 4162.3988, "trades": 37, "taker_buy_volume": 30555.3, "taker_buy_quote": 2132.91235}, {"ts": 1770915420000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 6712.4, "quote_volume": 468.52552, "trades": 8, "taker_buy_volume": 124.6, "taker_buy_quote": 8.69708}, {"ts": 1770915480000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 3212.6, "quote_volume": 224.53649, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915540000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 19799.4, "quote_volume": 1382.36129, "trades": 13, "taker_buy_volume": 12703.5, "taker_buy_quote": 886.77063}, {"ts": 1770915600000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 13641.9, "quote_volume": 953.08728, "trades": 12, "taker_buy_volume": 5864.3, "taker_buy_quote": 409.9021}, {"ts": 1770915660000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 88251.8, "quote_volume": 6144.3934, "trades": 39, "taker_buy_volume": 51834.3, "taker_buy_quote": 3608.82057}, {"ts": 1770915720000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 17467.7, "quote_volume": 1217.47872, "trades": 17, "taker_buy_volume": 16913.8, "taker_buy_quote": 1178.87189}, {"ts": 1770915780000, "open": 0.0698, "high": 0.0698, "low": 0.0696, "close": 0.0696, "volume": 26832.0, "quote_volume": 1871.54361, "trades": 34, "taker_buy_volume": 16135.3, "taker_buy_quote": 1125.60661}, {"ts": 1770915840000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0694, "volume": 7351.6, "quote_volume": 510.40085, "trades": 26, "taker_buy_volume": 3963.0, "taker_buy_quote": 275.05853}, {"ts": 1770915900000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 7758.4, "quote_volume": 539.02027, "trades": 17, "taker_buy_volume": 474.9, "taker_buy_quote": 32.97348}, {"ts": 1770915960000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 1392.5, "quote_volume": 96.77103, "trades": 5, "taker_buy_volume": 1392.5, "taker_buy_quote": 96.77103}, {"ts": 1770916020000, "open": 0.0696, "high": 0.0699, "low": 0.0696, "close": 0.0699, "volume": 2420.7, "quote_volume": 169.07554, "trades": 7, "taker_buy_volume": 2420.7, "taker_buy_quote": 169.07554}, {"ts": 1770916080000, "open": 0.07, "high": 0.07, "low": 0.0697, "close": 0.0697, "volume": 4413.0, "quote_volume": 308.25143, "trades": 16, "taker_buy_volume": 1420.8, "taker_buy_quote": 99.26424}, {"ts": 1770916140000, "open": 0.0698, "high": 0.0702, "low": 0.0698, "close": 0.0701, "volume": 49013.2, "quote_volume": 3434.74724, "trades": 26, "taker_buy_volume": 35779.6, "taker_buy_quote": 2507.07188}, {"ts": 1770916200000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 13647.5, "quote_volume": 956.57265, "trades": 13, "taker_buy_volume": 1718.0, "taker_buy_quote": 120.4318}, {"ts": 1770916260000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 15843.5, "quote_volume": 1110.62935, "trades": 9, "taker_buy_volume": 4241.8, "taker_buy_quote": 297.35018}, {"ts": 1770916320000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 15432.1, "quote_volume": 1082.87851, "trades": 11, "taker_buy_volume": 4549.1, "taker_buy_quote": 318.89191}, {"ts": 1770916380000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 53807.1, "quote_volume": 3776.34157, "trades": 29, "taker_buy_volume": 46205.7, "taker_buy_quote": 3243.17106}, {"ts": 1770916440000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 103.1, "quote_volume": 7.22731, "trades": 1, "taker_buy_volume": 103.1, "taker_buy_quote": 7.22731}, {"ts": 1770916500000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 15718.5, "quote_volume": 1100.295, "trades": 17, "taker_buy_volume": 12022.1, "taker_buy_quote": 841.547}, {"ts": 1770916560000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 122.9, "quote_volume": 8.61529, "trades": 1, "taker_buy_volume": 122.9, "taker_buy_quote": 8.61529}, {"ts": 1770916620000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 9294.1, "quote_volume": 651.66633, "trades": 8, "taker_buy_volume": 101.9, "taker_buy_quote": 7.133}, {"ts": 1770916680000, "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 10921.2, "quote_volume": 764.63448, "trades": 17, "taker_buy_volume": 1716.6, "taker_buy_quote": 120.33366}, {"ts": 1770916740000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 606.5, "quote_volume": 42.39435, "trades": 5, "taker_buy_volume": 243.3, "taker_buy_quote": 17.00667}, {"ts": 1770916800000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 3077.1, "quote_volume": 215.42001, "trades": 3, "taker_buy_volume": 2971.9, "taker_buy_quote": 208.04549}, {"ts": 1770916860000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916920000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916980000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 25670.1, "quote_volume": 1804.57629, "trades": 23, "taker_buy_volume": 20355.2, "taker_buy_quote": 1430.54213}, {"ts": 1770917040000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 2344.4, "quote_volume": 164.81132, "trades": 5, "taker_buy_volume": 124.3, "taker_buy_quote": 8.73829}, {"ts": 1770917100000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 3316.7, "quote_volume": 233.16401, "trades": 18, "taker_buy_volume": 1542.7, "taker_buy_quote": 108.45181}, {"ts": 1770917160000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 121.7, "quote_volume": 8.56768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917220000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 120.0, "quote_volume": 8.448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917280000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 6324.5, "quote_volume": 445.2448, "trades": 3, "taker_buy_volume": 724.3, "taker_buy_quote": 50.99072}, {"ts": 1770917340000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 2304.4, "quote_volume": 161.81474, "trades": 6, "taker_buy_volume": 2061.0, "taker_buy_quote": 144.71609}, {"ts": 1770917400000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1597.5, "quote_volume": 112.1445, "trades": 1, "taker_buy_volume": 1597.5, "taker_buy_quote": 112.1445}, {"ts": 1770917460000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2758.5, "quote_volume": 193.6467, "trades": 2, "taker_buy_volume": 2758.5, "taker_buy_quote": 193.6467}, {"ts": 1770917520000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 15724.4, "quote_volume": 1103.85288, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917580000, "open": 0.0703, "high": 0.0703, "low": 0.0701, "close": 0.0703, "volume": 38804.3, "quote_volume": 2723.3116, "trades": 34, "taker_buy_volume": 22525.1, "taker_buy_quote": 1581.72327}, {"ts": 1770917640000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 123.1, "quote_volume": 8.65393, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917700000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1405.6, "quote_volume": 98.81368, "trades": 3, "taker_buy_volume": 1161.0, "taker_buy_quote": 81.6183}, {"ts": 1770917760000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 21488.7, "quote_volume": 1508.50674, "trades": 12, "taker_buy_volume": 4563.4, "taker_buy_quote": 320.35068}, {"ts": 1770917820000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1721.6, "quote_volume": 120.85632, "trades": 2, "taker_buy_volume": 1721.6, "taker_buy_quote": 120.85632}, {"ts": 1770917880000, "open": 0.0703, "high": 0.0706, "low": 0.0703, "close": 0.0704, "volume": 22113.4, "quote_volume": 1557.45321, "trades": 26, "taker_buy_volume": 17610.8, "taker_buy_quote": 1240.06937}, {"ts": 1770917940000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 13375.3, "quote_volume": 940.68596, "trades": 27, "taker_buy_volume": 6675.6, "taker_buy_quote": 469.52529}, {"ts": 1770918000000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 12254.0, "quote_volume": 862.24433, "trades": 13, "taker_buy_volume": 6283.5, "taker_buy_quote": 442.3584}, {"ts": 1770918060000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 364.2, "quote_volume": 25.6154, "trades": 3, "taker_buy_volume": 123.5, "taker_buy_quote": 8.68205}, {"ts": 1770918120000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918180000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 11301.5, "quote_volume": 794.02635, "trades": 7, "taker_buy_volume": 6608.0, "taker_buy_quote": 464.53019}, {"ts": 1770918240000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918300000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 3195.0, "quote_volume": 224.289, "trades": 2, "taker_buy_volume": 3195.0, "taker_buy_quote": 224.289}, {"ts": 1770918360000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 15448.7, "quote_volume": 1084.47417, "trades": 8, "taker_buy_volume": 120.9, "taker_buy_quote": 8.47509}, {"ts": 1770918420000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 3093.0, "quote_volume": 216.8193, "trades": 3, "taker_buy_volume": 3093.0, "taker_buy_quote": 216.8193}, {"ts": 1770918480000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918540000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 119.9, "quote_volume": 8.41698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918600000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 3241.0, "quote_volume": 227.8423, "trades": 3, "taker_buy_volume": 3241.0, "taker_buy_quote": 227.8423}, {"ts": 1770918660000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1647.9, "quote_volume": 115.84737, "trades": 5, "taker_buy_volume": 123.0, "taker_buy_quote": 8.6469}, {"ts": 1770918720000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 5416.7, "quote_volume": 380.25234, "trades": 5, "taker_buy_volume": 1550.6, "taker_buy_quote": 108.85212}, {"ts": 1770918780000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 14169.1, "quote_volume": 992.44729, "trades": 25, "taker_buy_volume": 3267.3, "taker_buy_quote": 229.18033}, {"ts": 1770918840000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 12638.4, "quote_volume": 884.688, "trades": 9, "taker_buy_volume": 9273.6, "taker_buy_quote": 649.152}, {"ts": 1770918900000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 8232.0, "quote_volume": 575.4514, "trades": 19, "taker_buy_volume": 3281.4, "taker_buy_quote": 229.36986}, {"ts": 1770918960000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 82344.6, "quote_volume": 5755.20134, "trades": 26, "taker_buy_volume": 9872.8, "taker_buy_quote": 689.44259}, {"ts": 1770919020000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919080000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919140000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919200000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 4387.4, "quote_volume": 306.67926, "trades": 12, "taker_buy_volume": 1789.8, "taker_buy_quote": 125.10702}, {"ts": 1770919260000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919320000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 28271.7, "quote_volume": 1982.98726, "trades": 25, "taker_buy_volume": 21270.6, "taker_buy_quote": 1491.71303}, {"ts": 1770919380000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 122.3, "quote_volume": 8.58546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919440000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 21090.9, "quote_volume": 1480.58118, "trades": 10, "taker_buy_volume": 21090.9, "taker_buy_quote": 1480.58118}, {"ts": 1770919500000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 4565.7, "quote_volume": 320.51214, "trades": 5, "taker_buy_volume": 4565.7, "taker_buy_quote": 320.51214}, {"ts": 1770919560000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919620000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 7708.3, "quote_volume": 542.61552, "trades": 14, "taker_buy_volume": 5624.5, "taker_buy_quote": 395.916}, {"ts": 1770919680000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 3086.6, "quote_volume": 217.29664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919740000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 8354.0, "quote_volume": 587.9875, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919800000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 4254.0, "quote_volume": 299.4816, "trades": 4, "taker_buy_volume": 2535.4, "taker_buy_quote": 178.49216}, {"ts": 1770919860000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919920000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 71646.8, "quote_volume": 5032.6052, "trades": 31, "taker_buy_volume": 17715.3, "taker_buy_quote": 1245.38559}, {"ts": 1770919980000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 49647.6, "quote_volume": 3478.33388, "trades": 22, "taker_buy_volume": 14799.2, "taker_buy_quote": 1035.95616}, {"ts": 1770920040000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920100000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 43034.2, "quote_volume": 3012.7821, "trades": 12, "taker_buy_volume": 42912.7, "taker_buy_quote": 3004.2771}, {"ts": 1770920160000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 7526.4, "quote_volume": 526.45511, "trades": 11, "taker_buy_volume": 1842.3, "taker_buy_quote": 128.961}, {"ts": 1770920220000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920280000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 21992.0, "quote_volume": 1537.18227, "trades": 22, "taker_buy_volume": 14351.1, "taker_buy_quote": 1003.14189}, {"ts": 1770920340000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 6271.9, "quote_volume": 437.28507, "trades": 14, "taker_buy_volume": 248.6, "taker_buy_quote": 17.3398}, {"ts": 1770920400000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 76.9, "quote_volume": 5.35993, "trades": 1, "taker_buy_volume": 76.9, "taker_buy_quote": 5.35993}, {"ts": 1770920460000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 11143.9, "quote_volume": 777.67677, "trades": 10, "taker_buy_volume": 9469.4, "taker_buy_quote": 660.96412}, {"ts": 1770920520000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 506.6, "quote_volume": 35.36068, "trades": 3, "taker_buy_volume": 506.6, "taker_buy_quote": 35.36068}, {"ts": 1770920580000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920640000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 11276.9, "quote_volume": 788.25531, "trades": 7, "taker_buy_volume": 11080.2, "taker_buy_quote": 774.50598}, {"ts": 1770920700000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 3165.7, "quote_volume": 220.96586, "trades": 4, "taker_buy_volume": 123.1, "taker_buy_quote": 8.59238}, {"ts": 1770920760000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 53952.0, "quote_volume": 3770.51454, "trades": 55, "taker_buy_volume": 30090.8, "taker_buy_quote": 2103.56635}, {"ts": 1770920820000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920880000, "open": 0.0699, "high": 0.07, "low": 0.0696, "close": 0.0698, "volume": 34989.5, "quote_volume": 2436.98288, "trades": 52, "taker_buy_volume": 10149.5, "taker_buy_quote": 707.81687}, {"ts": 1770920940000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 27079.7, "quote_volume": 1889.17547, "trades": 24, "taker_buy_volume": 1910.0, "taker_buy_quote": 133.44603}, {"ts": 1770921000000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 2046.5, "quote_volume": 142.8457, "trades": 11, "taker_buy_volume": 1358.8, "taker_buy_quote": 94.84424}, {"ts": 1770921060000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921120000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 685.4, "quote_volume": 47.79656, "trades": 6, "taker_buy_volume": 361.9, "taker_buy_quote": 25.23642}, {"ts": 1770921180000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 22169.1, "quote_volume": 1548.55941, "trades": 13, "taker_buy_volume": 9568.5, "taker_buy_quote": 667.94925}, {"ts": 1770921240000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 367.2, "quote_volume": 25.66728, "trades": 3, "taker_buy_volume": 122.8, "taker_buy_quote": 8.58372}, {"ts": 1770921300000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 29843.8, "quote_volume": 2088.77781, "trades": 9, "taker_buy_volume": 29074.3, "taker_buy_quote": 2034.91281}, {"ts": 1770921360000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 369.5, "quote_volume": 25.84028, "trades": 3, "taker_buy_volume": 124.4, "taker_buy_quote": 8.69556}, {"ts": 1770921420000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 14804.1, "quote_volume": 1035.53865, "trades": 17, "taker_buy_volume": 13837.2, "taker_buy_quote": 967.92803}, {"ts": 1770921480000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 2080.8, "quote_volume": 145.656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921540000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 15786.0, "quote_volume": 1104.74108, "trades": 9, "taker_buy_volume": 1161.0, "taker_buy_quote": 81.27}, {"ts": 1770921600000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 19649.0, "quote_volume": 1374.44943, "trades": 8, "taker_buy_volume": 9968.2, "taker_buy_quote": 697.76151}, {"ts": 1770921660000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1400.8, "quote_volume": 98.056, "trades": 3, "taker_buy_volume": 1161.0, "taker_buy_quote": 81.27}, {"ts": 1770921720000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 3003.0, "quote_volume": 209.9097, "trades": 5, "taker_buy_volume": 124.8, "taker_buy_quote": 8.72352}, {"ts": 1770921780000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 2971.1, "quote_volume": 207.67989, "trades": 4, "taker_buy_volume": 2847.0, "taker_buy_quote": 199.0053}, {"ts": 1770921840000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1720.0, "quote_volume": 120.056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921900000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 18652.9, "quote_volume": 1301.97242, "trades": 17, "taker_buy_volume": 13328.4, "taker_buy_quote": 930.32232}, {"ts": 1770921960000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1843.0, "quote_volume": 128.6414, "trades": 3, "taker_buy_volume": 1843.0, "taker_buy_quote": 128.6414}, {"ts": 1770922020000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 2329.5, "quote_volume": 162.66011, "trades": 5, "taker_buy_volume": 610.1, "taker_buy_quote": 42.64599}, {"ts": 1770922080000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922140000, "open": 0.07, "high": 0.07, "low": 0.0697, "close": 0.0698, "volume": 86658.9, "quote_volume": 6055.41281, "trades": 41, "taker_buy_volume": 25435.4, "taker_buy_quote": 1778.01441}, {"ts": 1770922200000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 14714.4, "quote_volume": 1025.60584, "trades": 11, "taker_buy_volume": 10718.1, "taker_buy_quote": 747.05157}, {"ts": 1770922260000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 2656.9, "quote_volume": 185.18593, "trades": 3, "taker_buy_volume": 1059.4, "taker_buy_quote": 73.84018}, {"ts": 1770922320000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 731.1, "quote_volume": 51.03078, "trades": 3, "taker_buy_volume": 612.3, "taker_buy_quote": 42.73854}, {"ts": 1770922380000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 3244.7, "quote_volume": 226.6887, "trades": 8, "taker_buy_volume": 1401.3, "taker_buy_quote": 97.83504}, {"ts": 1770922440000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1979.7, "quote_volume": 138.38103, "trades": 7, "taker_buy_volume": 360.9, "taker_buy_quote": 25.22691}, {"ts": 1770922500000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1766.8, "quote_volume": 123.49932, "trades": 6, "taker_buy_volume": 1402.4, "taker_buy_quote": 98.02776}, {"ts": 1770922560000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 1556.0, "quote_volume": 108.89537, "trades": 3, "taker_buy_volume": 1432.0, "taker_buy_quote": 100.22777}, {"ts": 1770922620000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 2432.6, "quote_volume": 170.03874, "trades": 20, "taker_buy_volume": 124.7, "taker_buy_quote": 8.71653}, {"ts": 1770922680000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 3405.2, "quote_volume": 238.03074, "trades": 7, "taker_buy_volume": 3286.1, "taker_buy_quote": 229.70565}, {"ts": 1770922740000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 9380.0, "quote_volume": 655.662, "trades": 8, "taker_buy_volume": 9013.5, "taker_buy_quote": 630.04365}, {"ts": 1770922800000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 735.5, "quote_volume": 51.4362, "trades": 6, "taker_buy_volume": 615.6, "taker_buy_quote": 43.05519}, {"ts": 1770922860000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 5056.5, "quote_volume": 353.44935, "trades": 12, "taker_buy_volume": 3214.1, "taker_buy_quote": 224.66559}, {"ts": 1770922920000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 488.1, "quote_volume": 34.167, "trades": 2, "taker_buy_volume": 488.1, "taker_buy_quote": 34.167}, {"ts": 1770922980000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 41738.3, "quote_volume": 2926.53561, "trades": 22, "taker_buy_volume": 16054.4, "taker_buy_quote": 1125.80952}, {"ts": 1770923040000, "open": 0.0702, "high": 0.0702, "low": 0.0698, "close": 0.0699, "volume": 148680.3, "quote_volume": 10394.41377, "trades": 64, "taker_buy_volume": 25936.3, "taker_buy_quote": 1814.23612}, {"ts": 1770923100000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 15286.0, "quote_volume": 1068.4914, "trades": 18, "taker_buy_volume": 7424.6, "taker_buy_quote": 518.97954}, {"ts": 1770923160000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0697, "volume": 8505.2, "quote_volume": 593.9682, "trades": 16, "taker_buy_volume": 3617.5, "taker_buy_quote": 252.80658}, {"ts": 1770923220000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 20319.2, "quote_volume": 1413.9526, "trades": 19, "taker_buy_volume": 13584.7, "taker_buy_quote": 945.30447}, {"ts": 1770923280000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 68832.5, "quote_volume": 4789.12921, "trades": 33, "taker_buy_volume": 54225.2, "taker_buy_quote": 3772.46113}, {"ts": 1770923340000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 21594.7, "quote_volume": 1499.09487, "trades": 14, "taker_buy_volume": 16703.3, "taker_buy_quote": 1159.61982}, {"ts": 1770923400000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 12185.8, "quote_volume": 846.55611, "trades": 14, "taker_buy_volume": 4073.1, "taker_buy_quote": 283.06797}, {"ts": 1770923460000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 6609.2, "quote_volume": 458.67848, "trades": 8, "taker_buy_volume": 5301.2, "taker_buy_quote": 367.90328}, {"ts": 1770923520000, "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0693, "volume": 104458.3, "quote_volume": 7246.36922, "trades": 43, "taker_buy_volume": 27487.9, "taker_buy_quote": 1907.67898}, {"ts": 1770923580000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1520.5, "quote_volume": 105.5227, "trades": 4, "taker_buy_volume": 1401.5, "taker_buy_quote": 97.2641}, {"ts": 1770923640000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 120.1, "quote_volume": 8.34695, "trades": 1, "taker_buy_volume": 120.1, "taker_buy_quote": 8.34695}, {"ts": 1770923700000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 11411.6, "quote_volume": 792.56314, "trades": 12, "taker_buy_volume": 250.8, "taker_buy_quote": 17.4306}, {"ts": 1770923760000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 16417.8, "quote_volume": 1139.39532, "trades": 7, "taker_buy_volume": 9317.8, "taker_buy_quote": 646.65532}, {"ts": 1770923820000, "open": 0.0693, "high": 0.0696, "low": 0.0693, "close": 0.0696, "volume": 73847.4, "quote_volume": 5132.15731, "trades": 42, "taker_buy_volume": 73479.5, "taker_buy_quote": 5106.66184}, {"ts": 1770923880000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 3383.8, "quote_volume": 235.51248, "trades": 5, "taker_buy_volume": 2222.8, "taker_buy_quote": 154.70688}, {"ts": 1770923940000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 18790.5, "quote_volume": 1307.8188, "trades": 10, "taker_buy_volume": 10880.3, "taker_buy_quote": 757.26888}, {"ts": 1770924000000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1892.3, "quote_volume": 131.70408, "trades": 4, "taker_buy_volume": 731.7, "taker_buy_quote": 50.92632}, {"ts": 1770924060000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 1682.9, "quote_volume": 117.45425, "trades": 6, "taker_buy_volume": 1362.7, "taker_buy_quote": 95.11646}, {"ts": 1770924120000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.07, "volume": 18944.6, "quote_volume": 1323.71839, "trades": 33, "taker_buy_volume": 8373.1, "taker_buy_quote": 585.39554}, {"ts": 1770924180000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1126.5, "quote_volume": 78.855, "trades": 4, "taker_buy_volume": 1126.5, "taker_buy_quote": 78.855}, {"ts": 1770924240000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 60882.7, "quote_volume": 4265.27446, "trades": 52, "taker_buy_volume": 32719.0, "taker_buy_quote": 2293.51259}, {"ts": 1770924300000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 4972.8, "quote_volume": 349.09056, "trades": 6, "taker_buy_volume": 1927.6, "taker_buy_quote": 135.31752}, {"ts": 1770924360000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 2861.7, "quote_volume": 200.60517, "trades": 8, "taker_buy_volume": 1793.5, "taker_buy_quote": 125.72435}, {"ts": 1770924420000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 12234.8, "quote_volume": 857.79463, "trades": 24, "taker_buy_volume": 5438.2, "taker_buy_quote": 381.35297}, {"ts": 1770924480000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924540000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 3587.5, "quote_volume": 251.8425, "trades": 8, "taker_buy_volume": 3264.8, "taker_buy_quote": 229.18896}, {"ts": 1770924600000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 3902.5, "quote_volume": 274.09046, "trades": 8, "taker_buy_volume": 3902.5, "taker_buy_quote": 274.09046}, {"ts": 1770924660000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 3125.7, "quote_volume": 219.54972, "trades": 7, "taker_buy_volume": 1451.8, "taker_buy_quote": 102.04194}, {"ts": 1770924720000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 18062.8, "quote_volume": 1268.73391, "trades": 19, "taker_buy_volume": 5698.3, "taker_buy_quote": 400.59049}, {"ts": 1770924780000, "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 30828.7, "quote_volume": 2170.00291, "trades": 31, "taker_buy_volume": 11656.1, "taker_buy_quote": 820.25187}, {"ts": 1770924840000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924900000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 11857.8, "quote_volume": 833.73811, "trades": 18, "taker_buy_volume": 5818.5, "taker_buy_quote": 409.17532}, {"ts": 1770924960000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 576.0, "quote_volume": 40.58988, "trades": 7, "taker_buy_volume": 275.7, "taker_buy_quote": 19.42923}, {"ts": 1770925020000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 33628.6, "quote_volume": 2373.84117, "trades": 18, "taker_buy_volume": 33628.6, "taker_buy_quote": 2373.84117}, {"ts": 1770925080000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 17142.3, "quote_volume": 1208.54438, "trades": 12, "taker_buy_volume": 3561.4, "taker_buy_quote": 251.09093}, {"ts": 1770925140000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 14756.5, "quote_volume": 1038.8576, "trades": 11, "taker_buy_volume": 8696.6, "taker_buy_quote": 612.24064}, {"ts": 1770925200000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 3267.4, "quote_volume": 229.85282, "trades": 5, "taker_buy_volume": 1422.0, "taker_buy_quote": 100.1088}, {"ts": 1770925260000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925320000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 9382.5, "quote_volume": 659.58975, "trades": 12, "taker_buy_volume": 7540.7, "taker_buy_quote": 530.11121}, {"ts": 1770925380000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 5757.3, "quote_volume": 404.73819, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925440000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 6542.8, "quote_volume": 459.95884, "trades": 21, "taker_buy_volume": 3319.5, "taker_buy_quote": 233.36085}, {"ts": 1770925500000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 3276.0, "quote_volume": 230.61692, "trades": 6, "taker_buy_volume": 1422.0, "taker_buy_quote": 100.1088}, {"ts": 1770925560000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 666.0, "quote_volume": 46.953, "trades": 4, "taker_buy_volume": 540.1, "taker_buy_quote": 38.07705}, {"ts": 1770925620000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 4383.5, "quote_volume": 309.16636, "trades": 4, "taker_buy_volume": 1420.0, "taker_buy_quote": 100.23961}, {"ts": 1770925680000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 2881.6, "quote_volume": 202.86464, "trades": 4, "taker_buy_volume": 2759.3, "taker_buy_quote": 194.25472}, {"ts": 1770925740000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925800000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 117950.8, "quote_volume": 8303.70823, "trades": 38, "taker_buy_volume": 52857.0, "taker_buy_quote": 3724.3453}, {"ts": 1770925860000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 4372.6, "quote_volume": 307.39378, "trades": 6, "taker_buy_volume": 4130.3, "taker_buy_quote": 290.36009}, {"ts": 1770925920000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2102.2, "quote_volume": 147.57444, "trades": 11, "taker_buy_volume": 1754.3, "taker_buy_quote": 123.15186}, {"ts": 1770925980000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 10613.6, "quote_volume": 745.07472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926040000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 7868.4, "quote_volume": 552.36168, "trades": 7, "taker_buy_volume": 4520.8, "taker_buy_quote": 317.36016}, {"ts": 1770926100000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 511.8, "quote_volume": 35.92836, "trades": 1, "taker_buy_volume": 511.8, "taker_buy_quote": 35.92836}, {"ts": 1770926160000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926220000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 2947.6, "quote_volume": 207.21628, "trades": 6, "taker_buy_volume": 1424.0, "taker_buy_quote": 100.1072}, {"ts": 1770926280000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1839.9, "quote_volume": 129.16098, "trades": 3, "taker_buy_volume": 1716.5, "taker_buy_quote": 120.4983}, {"ts": 1770926340000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 3326.3, "quote_volume": 233.33338, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926400000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1161.0, "quote_volume": 81.5022, "trades": 1, "taker_buy_volume": 1161.0, "taker_buy_quote": 81.5022}, {"ts": 1770926460000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 604.6, "quote_volume": 42.49146, "trades": 2, "taker_buy_volume": 604.6, "taker_buy_quote": 42.49146}, {"ts": 1770926520000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 278.1, "quote_volume": 19.57824, "trades": 2, "taker_buy_volume": 159.4, "taker_buy_quote": 11.22176}, {"ts": 1770926580000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 246.0, "quote_volume": 17.3184, "trades": 2, "taker_buy_volume": 124.9, "taker_buy_quote": 8.79296}, {"ts": 1770926640000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 245.5, "quote_volume": 17.30775, "trades": 2, "taker_buy_volume": 124.1, "taker_buy_quote": 8.74905}, {"ts": 1770926700000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 1380.8, "quote_volume": 97.3343, "trades": 2, "taker_buy_volume": 1259.8, "taker_buy_quote": 88.8159}, {"ts": 1770926760000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 5092.3, "quote_volume": 358.08016, "trades": 11, "taker_buy_volume": 4696.4, "taker_buy_quote": 330.22876}, {"ts": 1770926820000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 472.4, "quote_volume": 33.23697, "trades": 5, "taker_buy_volume": 196.3, "taker_buy_quote": 13.81952}, {"ts": 1770926880000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 800.4, "quote_volume": 56.18808, "trades": 4, "taker_buy_volume": 119.0, "taker_buy_quote": 8.3538}, {"ts": 1770926940000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 76.3, "quote_volume": 5.35626, "trades": 1, "taker_buy_volume": 76.3, "taker_buy_quote": 5.35626}, {"ts": 1770927000000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 4604.9, "quote_volume": 323.23215, "trades": 9, "taker_buy_volume": 119.0, "taker_buy_quote": 8.3419}, {"ts": 1770927060000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 6594.6, "quote_volume": 461.622, "trades": 11, "taker_buy_volume": 4674.0, "taker_buy_quote": 327.18}, {"ts": 1770927120000, "open": 0.0701, "high": 0.0701, "low": 0.0697, "close": 0.0698, "volume": 131176.8, "quote_volume": 9162.93511, "trades": 69, "taker_buy_volume": 36405.0, "taker_buy_quote": 2543.10315}, {"ts": 1770927180000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 91698.5, "quote_volume": 6408.21587, "trades": 48, "taker_buy_volume": 69151.9, "taker_buy_quote": 4833.25858}, {"ts": 1770927240000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 7304.6, "quote_volume": 510.49751, "trades": 15, "taker_buy_volume": 6758.6, "taker_buy_quote": 472.38671}, {"ts": 1770927300000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 52156.9, "quote_volume": 3649.98761, "trades": 35, "taker_buy_volume": 50132.4, "taker_buy_quote": 3508.27261}, {"ts": 1770927360000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 28769.5, "quote_volume": 2016.94276, "trades": 32, "taker_buy_volume": 5297.7, "taker_buy_quote": 371.56958}, {"ts": 1770927420000, "open": 0.0701, "high": 0.0701, "low": 0.0698, "close": 0.07, "volume": 88830.6, "quote_volume": 6212.73444, "trades": 52, "taker_buy_volume": 13597.3, "taker_buy_quote": 950.82509}, {"ts": 1770927480000, "open": 0.07, "high": 0.0705, "low": 0.07, "close": 0.0705, "volume": 153913.0, "quote_volume": 10801.80963, "trades": 96, "taker_buy_volume": 125663.2, "taker_buy_quote": 8821.00779}, {"ts": 1770927540000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 9557.7, "quote_volume": 672.86208, "trades": 12, "taker_buy_volume": 4402.3, "taker_buy_quote": 309.92192}, {"ts": 1770927600000, "open": 0.0704, "high": 0.0704, "low": 0.0701, "close": 0.0701, "volume": 22257.4, "quote_volume": 1561.96204, "trades": 27, "taker_buy_volume": 7235.8, "taker_buy_quote": 508.29301}, {"ts": 1770927660000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 10825.2, "quote_volume": 759.06627, "trades": 15, "taker_buy_volume": 9074.8, "taker_buy_quote": 636.36323}, {"ts": 1770927720000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 26542.8, "quote_volume": 1861.89748, "trades": 22, "taker_buy_volume": 23708.4, "taker_buy_quote": 1663.20604}, {"ts": 1770927780000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 6962.1, "quote_volume": 488.49517, "trades": 16, "taker_buy_volume": 4718.9, "taker_buy_quote": 331.24685}, {"ts": 1770927840000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 3834.2, "quote_volume": 268.77742, "trades": 5, "taker_buy_volume": 3834.2, "taker_buy_quote": 268.77742}, {"ts": 1770927900000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 4691.8, "quote_volume": 328.89518, "trades": 7, "taker_buy_volume": 4691.8, "taker_buy_quote": 328.89518}, {"ts": 1770927960000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928020000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 4328.8, "quote_volume": 303.016, "trades": 5, "taker_buy_volume": 123.1, "taker_buy_quote": 8.617}, {"ts": 1770928080000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 199.7, "quote_volume": 13.979, "trades": 2, "taker_buy_volume": 199.7, "taker_buy_quote": 13.979}, {"ts": 1770928140000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 722.6, "quote_volume": 50.582, "trades": 5, "taker_buy_volume": 121.4, "taker_buy_quote": 8.498}, {"ts": 1770928200000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928260000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 14279.4, "quote_volume": 999.558, "trades": 15, "taker_buy_volume": 11155.2, "taker_buy_quote": 780.864}, {"ts": 1770928320000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 6308.0, "quote_volume": 442.1707, "trades": 9, "taker_buy_volume": 593.1, "taker_buy_quote": 41.55621}, {"ts": 1770928380000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 20909.8, "quote_volume": 1467.6031, "trades": 15, "taker_buy_volume": 13558.0, "taker_buy_quote": 951.75161}, {"ts": 1770928440000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 6472.4, "quote_volume": 454.31076, "trades": 12, "taker_buy_volume": 516.1, "taker_buy_quote": 36.1983}, {"ts": 1770928500000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 4532.9, "quote_volume": 317.76392, "trades": 5, "taker_buy_volume": 76.3, "taker_buy_quote": 5.35626}, {"ts": 1770928560000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 472.7, "quote_volume": 33.18354, "trades": 5, "taker_buy_volume": 197.1, "taker_buy_quote": 13.83642}, {"ts": 1770928620000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1991.9, "quote_volume": 139.63219, "trades": 5, "taker_buy_volume": 1792.7, "taker_buy_quote": 125.66827}, {"ts": 1770928680000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 12269.0, "quote_volume": 860.0569, "trades": 7, "taker_buy_volume": 12192.5, "taker_buy_quote": 854.69425}, {"ts": 1770928740000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 4563.3, "quote_volume": 320.34366, "trades": 9, "taker_buy_volume": 4288.2, "taker_buy_quote": 301.03164}, {"ts": 1770928800000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928860000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 10982.4, "quote_volume": 770.03363, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928920000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 12466.1, "quote_volume": 872.81513, "trades": 15, "taker_buy_volume": 1999.4, "taker_buy_quote": 140.12644}, {"ts": 1770928980000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 988.1, "quote_volume": 69.26581, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929040000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 175.2, "quote_volume": 12.264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929100000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 16560.0, "quote_volume": 1160.856, "trades": 8, "taker_buy_volume": 16560.0, "taker_buy_quote": 1160.856}, {"ts": 1770929160000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 5536.8, "quote_volume": 387.576, "trades": 7, "taker_buy_volume": 293.0, "taker_buy_quote": 20.51}, {"ts": 1770929220000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 43652.3, "quote_volume": 3049.93886, "trades": 24, "taker_buy_volume": 13311.0, "taker_buy_quote": 930.4389}, {"ts": 1770929280000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 15185.3, "quote_volume": 1060.69434, "trades": 14, "taker_buy_volume": 4319.1, "taker_buy_quote": 301.90509}, {"ts": 1770929340000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 3126.7, "quote_volume": 218.55633, "trades": 2, "taker_buy_volume": 3126.7, "taker_buy_quote": 218.55633}, {"ts": 1770929400000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 7014.8, "quote_volume": 490.33452, "trades": 6, "taker_buy_volume": 5729.6, "taker_buy_quote": 400.49904}, {"ts": 1770929460000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 26522.4, "quote_volume": 1852.91543, "trades": 12, "taker_buy_volume": 15327.1, "taker_buy_quote": 1071.36429}, {"ts": 1770929520000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.07, "volume": 24324.0, "quote_volume": 1699.49149, "trades": 14, "taker_buy_volume": 22768.2, "taker_buy_quote": 1590.86875}, {"ts": 1770929580000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929640000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1718.1, "quote_volume": 120.43881, "trades": 2, "taker_buy_volume": 1718.1, "taker_buy_quote": 120.43881}, {"ts": 1770929700000, "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 43425.9, "quote_volume": 3039.99828, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929760000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929820000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929880000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929940000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930000000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 56110.4, "quote_volume": 3922.11696, "trades": 29, "taker_buy_volume": 43283.8, "taker_buy_quote": 3025.53762}, {"ts": 1770930060000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 4403.1, "quote_volume": 307.77669, "trades": 8, "taker_buy_volume": 3165.5, "taker_buy_quote": 221.26845}, {"ts": 1770930120000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 2326.8, "quote_volume": 162.876, "trades": 4, "taker_buy_volume": 2326.8, "taker_buy_quote": 162.876}, {"ts": 1770930180000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930240000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 17709.8, "quote_volume": 1237.74472, "trades": 9, "taker_buy_volume": 120.8, "taker_buy_quote": 8.44392}, {"ts": 1770930300000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1085.4, "quote_volume": 75.86946, "trades": 9, "taker_buy_volume": 118.8, "taker_buy_quote": 8.30412}, {"ts": 1770930360000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 13973.2, "quote_volume": 976.72668, "trades": 16, "taker_buy_volume": 13360.2, "taker_buy_quote": 933.87798}, {"ts": 1770930420000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 15691.1, "quote_volume": 1096.80789, "trades": 7, "taker_buy_volume": 246.6, "taker_buy_quote": 17.23734}, {"ts": 1770930480000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 124.7, "quote_volume": 8.71653, "trades": 1, "taker_buy_volume": 124.7, "taker_buy_quote": 8.71653}, {"ts": 1770930540000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 684.3, "quote_volume": 47.91322, "trades": 3, "taker_buy_volume": 684.3, "taker_buy_quote": 47.91322}, {"ts": 1770930600000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 3899.6, "quote_volume": 273.36196, "trades": 7, "taker_buy_volume": 240.1, "taker_buy_quote": 16.83101}, {"ts": 1770930660000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 31938.5, "quote_volume": 2239.05159, "trades": 18, "taker_buy_volume": 16436.5, "taker_buy_quote": 1153.69109}, {"ts": 1770930720000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 120.4, "quote_volume": 8.44004, "trades": 1, "taker_buy_volume": 120.4, "taker_buy_quote": 8.44004}, {"ts": 1770930780000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 122.3, "quote_volume": 8.561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930840000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 124.4, "quote_volume": 8.708, "trades": 1, "taker_buy_volume": 124.4, "taker_buy_quote": 8.708}, {"ts": 1770930900000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930960000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 123.0, "quote_volume": 8.61, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931020000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931080000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 13849.6, "quote_volume": 969.53279, "trades": 9, "taker_buy_volume": 13849.6, "taker_buy_quote": 969.53279}, {"ts": 1770931140000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 529.7, "quote_volume": 37.13197, "trades": 2, "taker_buy_volume": 121.0, "taker_buy_quote": 8.4821}, {"ts": 1770931200000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 2847.0, "quote_volume": 199.5747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931260000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 3458.1, "quote_volume": 242.067, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931320000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 8100.8, "quote_volume": 566.24592, "trades": 12, "taker_buy_volume": 124.6, "taker_buy_quote": 8.70954}, {"ts": 1770931380000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 36928.3, "quote_volume": 2577.59534, "trades": 14, "taker_buy_volume": 16526.1, "taker_buy_quote": 1153.52178}, {"ts": 1770931440000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931500000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 32171.2, "quote_volume": 2245.54976, "trades": 10, "taker_buy_volume": 196.9, "taker_buy_quote": 13.74362}, {"ts": 1770931560000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931620000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931680000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931740000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931800000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 5202.0, "quote_volume": 363.6198, "trades": 5, "taker_buy_volume": 5063.4, "taker_buy_quote": 353.93166}, {"ts": 1770931860000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931920000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 4566.1, "quote_volume": 319.17039, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931980000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 2205.6, "quote_volume": 154.392, "trades": 3, "taker_buy_volume": 2205.6, "taker_buy_quote": 154.392}, {"ts": 1770932040000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 2410.3, "quote_volume": 168.96203, "trades": 3, "taker_buy_volume": 1718.0, "taker_buy_quote": 120.4318}, {"ts": 1770932100000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 11080.4, "quote_volume": 776.73604, "trades": 7, "taker_buy_volume": 1122.0, "taker_buy_quote": 78.6522}, {"ts": 1770932160000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 118.7, "quote_volume": 8.32087, "trades": 1, "taker_buy_volume": 118.7, "taker_buy_quote": 8.32087}, {"ts": 1770932220000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 2720.2, "quote_volume": 190.68602, "trades": 3, "taker_buy_volume": 2720.2, "taker_buy_quote": 190.68602}, {"ts": 1770932280000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 124.5, "quote_volume": 8.72745, "trades": 1, "taker_buy_volume": 124.5, "taker_buy_quote": 8.72745}, {"ts": 1770932340000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 4444.5, "quote_volume": 311.55945, "trades": 2, "taker_buy_volume": 4444.5, "taker_buy_quote": 311.55945}, {"ts": 1770932400000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932460000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 151.4, "quote_volume": 10.61314, "trades": 1, "taker_buy_volume": 151.4, "taker_buy_quote": 10.61314}, {"ts": 1770932520000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 4566.5, "quote_volume": 320.11165, "trades": 4, "taker_buy_volume": 4566.5, "taker_buy_quote": 320.11165}, {"ts": 1770932580000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932640000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932700000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932760000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 789.1, "quote_volume": 55.237, "trades": 4, "taker_buy_volume": 108.0, "taker_buy_quote": 7.56}, {"ts": 1770932820000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932880000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 7074.1, "quote_volume": 494.47959, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932940000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 2596.1, "quote_volume": 181.46739, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933000000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 8037.0, "quote_volume": 562.59, "trades": 11, "taker_buy_volume": 8037.0, "taker_buy_quote": 562.59}, {"ts": 1770933060000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 164.0, "quote_volume": 11.4964, "trades": 1, "taker_buy_volume": 164.0, "taker_buy_quote": 11.4964}, {"ts": 1770933120000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 2067.6, "quote_volume": 144.732, "trades": 6, "taker_buy_volume": 197.3, "taker_buy_quote": 13.811}, {"ts": 1770933180000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 76.5, "quote_volume": 5.355, "trades": 1, "taker_buy_volume": 76.5, "taker_buy_quote": 5.355}, {"ts": 1770933240000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 471.1, "quote_volume": 32.977, "trades": 5, "taker_buy_volume": 195.9, "taker_buy_quote": 13.713}, {"ts": 1770933300000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 153.1, "quote_volume": 10.717, "trades": 2, "taker_buy_volume": 76.5, "taker_buy_quote": 5.355}, {"ts": 1770933360000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 25840.8, "quote_volume": 1806.55772, "trades": 16, "taker_buy_volume": 3182.1, "taker_buy_quote": 222.71459}, {"ts": 1770933420000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933480000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933540000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 2157.8, "quote_volume": 151.046, "trades": 3, "taker_buy_volume": 2157.8, "taker_buy_quote": 151.046}, {"ts": 1770933600000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 6392.4, "quote_volume": 448.10724, "trades": 7, "taker_buy_volume": 197.4, "taker_buy_quote": 13.83774}, {"ts": 1770933660000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1674.0, "quote_volume": 117.3474, "trades": 2, "taker_buy_volume": 1674.0, "taker_buy_quote": 117.3474}, {"ts": 1770933720000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 195.7, "quote_volume": 13.73814, "trades": 1, "taker_buy_volume": 195.7, "taker_buy_quote": 13.73814}, {"ts": 1770933780000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933840000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 15254.0, "quote_volume": 1067.90375, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933900000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933960000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 2200.9, "quote_volume": 154.063, "trades": 9, "taker_buy_volume": 1362.0, "taker_buy_quote": 95.34}, {"ts": 1770934020000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934080000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 2180.1, "quote_volume": 152.607, "trades": 5, "taker_buy_volume": 124.0, "taker_buy_quote": 8.68}, {"ts": 1770934140000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1065.1, "quote_volume": 74.557, "trades": 3, "taker_buy_volume": 953.6, "taker_buy_quote": 66.752}, {"ts": 1770934200000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934260000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1672.8, "quote_volume": 117.26328, "trades": 5, "taker_buy_volume": 1672.8, "taker_buy_quote": 117.26328}, {"ts": 1770934320000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 6033.3, "quote_volume": 422.3463, "trades": 8, "taker_buy_volume": 5758.5, "taker_buy_quote": 403.10265}, {"ts": 1770934380000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 5117.2, "quote_volume": 358.204, "trades": 9, "taker_buy_volume": 323.9, "taker_buy_quote": 22.673}, {"ts": 1770934440000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 2923.5, "quote_volume": 204.645, "trades": 2, "taker_buy_volume": 2923.5, "taker_buy_quote": 204.645}, {"ts": 1770934500000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934560000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 2465.3, "quote_volume": 172.571, "trades": 6, "taker_buy_volume": 2267.1, "taker_buy_quote": 158.697}, {"ts": 1770934620000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 74.1, "quote_volume": 5.187, "trades": 1, "taker_buy_volume": 74.1, "taker_buy_quote": 5.187}, {"ts": 1770934680000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934740000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 2.5, "quote_volume": 0.175, "trades": 1, "taker_buy_volume": 2.5, "taker_buy_quote": 0.175}, {"ts": 1770934800000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 3123.6, "quote_volume": 218.652, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934860000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 2312.5, "quote_volume": 161.64375, "trades": 6, "taker_buy_volume": 124.0, "taker_buy_quote": 8.6676}, {"ts": 1770934920000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 76.6, "quote_volume": 5.35434, "trades": 1, "taker_buy_volume": 76.6, "taker_buy_quote": 5.35434}, {"ts": 1770934980000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 14223.0, "quote_volume": 994.13816, "trades": 12, "taker_buy_volume": 397.8, "taker_buy_quote": 27.80622}, {"ts": 1770935040000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 18128.9, "quote_volume": 1268.93677, "trades": 35, "taker_buy_volume": 6374.0, "taker_buy_quote": 446.1836}, {"ts": 1770935100000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 349.2, "quote_volume": 24.444, "trades": 4, "taker_buy_volume": 119.6, "taker_buy_quote": 8.372}, {"ts": 1770935160000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935220000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 76.5, "quote_volume": 5.355, "trades": 1, "taker_buy_volume": 76.5, "taker_buy_quote": 5.355}, {"ts": 1770935280000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 10889.8, "quote_volume": 763.37498, "trades": 13, "taker_buy_volume": 10660.4, "taker_buy_quote": 747.29404}, {"ts": 1770935340000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 195.7, "quote_volume": 13.71857, "trades": 2, "taker_buy_volume": 195.7, "taker_buy_quote": 13.71857}, {"ts": 1770935400000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935460000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 274.2, "quote_volume": 19.24884, "trades": 3, "taker_buy_volume": 76.5, "taker_buy_quote": 5.3703}, {"ts": 1770935520000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2311.5, "quote_volume": 162.2673, "trades": 5, "taker_buy_volume": 2311.5, "taker_buy_quote": 162.2673}, {"ts": 1770935580000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 680.1, "quote_volume": 47.74302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935640000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 846.5, "quote_volume": 59.33965, "trades": 4, "taker_buy_volume": 119.2, "taker_buy_quote": 8.35592}, {"ts": 1770935700000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 17956.3, "quote_volume": 1260.53226, "trades": 6, "taker_buy_volume": 17956.3, "taker_buy_quote": 1260.53226}, {"ts": 1770935760000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 3976.8, "quote_volume": 279.17136, "trades": 7, "taker_buy_volume": 2443.5, "taker_buy_quote": 171.5337}, {"ts": 1770935820000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935880000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935940000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936000000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 123.8, "quote_volume": 8.67838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936060000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936120000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 20310.4, "quote_volume": 1423.28924, "trades": 8, "taker_buy_volume": 15612.4, "taker_buy_quote": 1094.42924}, {"ts": 1770936180000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 6470.0, "quote_volume": 453.6162, "trades": 9, "taker_buy_volume": 712.3, "taker_buy_quote": 49.97918}, {"ts": 1770936240000, "open": 0.0702, "high": 0.0703, "low": 0.0701, "close": 0.0703, "volume": 5259.5, "quote_volume": 369.58965, "trades": 6, "taker_buy_volume": 4374.4, "taker_buy_quote": 307.52032}, {"ts": 1770936300000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936360000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 19818.1, "quote_volume": 1391.09684, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936420000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 36044.9, "quote_volume": 2532.57264, "trades": 18, "taker_buy_volume": 26658.2, "taker_buy_quote": 1872.68763}, {"ts": 1770936480000, "open": 0.0704, "high": 0.0707, "low": 0.0704, "close": 0.0706, "volume": 109516.7, "quote_volume": 7725.62008, "trades": 75, "taker_buy_volume": 81462.5, "taker_buy_quote": 5746.27739}, {"ts": 1770936540000, "open": 0.0707, "high": 0.0711, "low": 0.0707, "close": 0.071, "volume": 38904.8, "quote_volume": 2762.53909, "trades": 18, "taker_buy_volume": 23913.3, "taker_buy_quote": 1698.13503}, {"ts": 1770936600000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 3687.8, "quote_volume": 261.4895, "trades": 10, "taker_buy_volume": 439.3, "taker_buy_quote": 31.17085}, {"ts": 1770936660000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3386.7, "quote_volume": 240.4557, "trades": 4, "taker_buy_volume": 3386.7, "taker_buy_quote": 240.4557}, {"ts": 1770936720000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 5004.6, "quote_volume": 354.84595, "trades": 9, "taker_buy_volume": 3045.4, "taker_buy_quote": 215.91886}, {"ts": 1770936780000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936840000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936900000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3041.8, "quote_volume": 215.9678, "trades": 3, "taker_buy_volume": 3041.8, "taker_buy_quote": 215.9678}, {"ts": 1770936960000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 1513.3, "quote_volume": 107.34068, "trades": 6, "taker_buy_volume": 140.8, "taker_buy_quote": 10.01088}, {"ts": 1770937020000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 6399.4, "quote_volume": 454.3574, "trades": 5, "taker_buy_volume": 3045.3, "taker_buy_quote": 216.2163}, {"ts": 1770937080000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 3727.9, "quote_volume": 265.05369, "trades": 10, "taker_buy_volume": 2354.0, "taker_buy_quote": 167.3694}, {"ts": 1770937140000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 197.4, "quote_volume": 14.0154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937200000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 10282.6, "quote_volume": 728.85683, "trades": 16, "taker_buy_volume": 6956.9, "taker_buy_quote": 493.23229}, {"ts": 1770937260000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 1929.6, "quote_volume": 136.89688, "trades": 14, "taker_buy_volume": 695.8, "taker_buy_quote": 49.33668}, {"ts": 1770937320000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3392.7, "quote_volume": 240.8817, "trades": 5, "taker_buy_volume": 3317.2, "taker_buy_quote": 235.5212}, {"ts": 1770937380000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 151.0, "quote_volume": 10.721, "trades": 2, "taker_buy_volume": 75.5, "taker_buy_quote": 5.3605}, {"ts": 1770937440000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 4175.0, "quote_volume": 296.425, "trades": 4, "taker_buy_volume": 2922.5, "taker_buy_quote": 207.4975}, {"ts": 1770937500000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 20337.2, "quote_volume": 1441.95888, "trades": 29, "taker_buy_volume": 6735.0, "taker_buy_quote": 477.53108}, {"ts": 1770937560000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937620000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 399.0, "quote_volume": 28.2891, "trades": 4, "taker_buy_volume": 199.5, "taker_buy_quote": 14.14455}, {"ts": 1770937680000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 2505.3, "quote_volume": 177.38279, "trades": 6, "taker_buy_volume": 2231.5, "taker_buy_quote": 157.9902}, {"ts": 1770937740000, "open": 0.0709, "high": 0.0714, "low": 0.0709, "close": 0.0714, "volume": 114869.3, "quote_volume": 8173.56839, "trades": 79, "taker_buy_volume": 60670.8, "taker_buy_quote": 4313.49681}, {"ts": 1770937800000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 19518.6, "quote_volume": 1391.14766, "trades": 33, "taker_buy_volume": 11082.8, "taker_buy_quote": 790.19612}, {"ts": 1770937860000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 4731.0, "quote_volume": 337.78588, "trades": 16, "taker_buy_volume": 345.5, "taker_buy_quote": 24.66118}, {"ts": 1770937920000, "open": 0.0715, "high": 0.0719, "low": 0.0715, "close": 0.0719, "volume": 74472.9, "quote_volume": 5347.38567, "trades": 68, "taker_buy_volume": 29890.5, "taker_buy_quote": 2146.2046}, {"ts": 1770937980000, "open": 0.0718, "high": 0.0722, "low": 0.0716, "close": 0.0722, "volume": 76890.6, "quote_volume": 5539.25476, "trades": 59, "taker_buy_volume": 64021.2, "taker_buy_quote": 4614.4096}, {"ts": 1770938040000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0724, "volume": 85303.8, "quote_volume": 6167.02016, "trades": 98, "taker_buy_volume": 38749.0, "taker_buy_quote": 2801.43035}, {"ts": 1770938100000, "open": 0.0724, "high": 0.0726, "low": 0.0722, "close": 0.0724, "volume": 114472.0, "quote_volume": 8293.49428, "trades": 94, "taker_buy_volume": 61097.7, "taker_buy_quote": 4426.98564}, {"ts": 1770938160000, "open": 0.0724, "high": 0.0726, "low": 0.0722, "close": 0.0723, "volume": 29363.3, "quote_volume": 2128.07281, "trades": 44, "taker_buy_volume": 10818.5, "taker_buy_quote": 783.32846}, {"ts": 1770938220000, "open": 0.0722, "high": 0.0723, "low": 0.072, "close": 0.072, "volume": 27892.0, "quote_volume": 2010.55919, "trades": 36, "taker_buy_volume": 9584.3, "taker_buy_quote": 690.62429}, {"ts": 1770938280000, "open": 0.072, "high": 0.0723, "low": 0.0719, "close": 0.0723, "volume": 41482.6, "quote_volume": 2996.78625, "trades": 46, "taker_buy_volume": 35873.4, "taker_buy_quote": 2591.60804}, {"ts": 1770938340000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 9951.3, "quote_volume": 717.9996, "trades": 18, "taker_buy_volume": 5105.3, "taker_buy_quote": 368.58331}, {"ts": 1770938400000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1645.4, "quote_volume": 118.63334, "trades": 7, "taker_buy_volume": 1645.4, "taker_buy_quote": 118.63334}, {"ts": 1770938460000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 2312.4, "quote_volume": 166.61793, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938520000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 28286.6, "quote_volume": 2036.6442, "trades": 28, "taker_buy_volume": 24418.9, "taker_buy_quote": 1758.1698}, {"ts": 1770938580000, "open": 0.072, "high": 0.072, "low": 0.0717, "close": 0.0717, "volume": 88055.1, "quote_volume": 6332.64012, "trades": 85, "taker_buy_volume": 61168.9, "taker_buy_quote": 4399.99569}, {"ts": 1770938640000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 7061.3, "quote_volume": 506.29521, "trades": 12, "taker_buy_volume": 2475.5, "taker_buy_quote": 177.49335}, {"ts": 1770938700000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 12354.5, "quote_volume": 886.63075, "trades": 12, "taker_buy_volume": 11389.6, "taker_buy_quote": 817.35093}, {"ts": 1770938760000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 27461.7, "quote_volume": 1970.96882, "trades": 19, "taker_buy_volume": 5928.4, "taker_buy_quote": 425.59719}, {"ts": 1770938820000, "open": 0.0716, "high": 0.0716, "low": 0.0714, "close": 0.0715, "volume": 16321.2, "quote_volume": 1167.02318, "trades": 18, "taker_buy_volume": 1901.8, "taker_buy_quote": 135.9787}, {"ts": 1770938880000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938940000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 9382.5, "quote_volume": 672.425, "trades": 12, "taker_buy_volume": 8205.2, "taker_buy_quote": 588.14232}, {"ts": 1770939000000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 21595.3, "quote_volume": 1548.38301, "trades": 28, "taker_buy_volume": 10001.2, "taker_buy_quote": 717.08604}, {"ts": 1770939060000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2990.1, "quote_volume": 214.39017, "trades": 5, "taker_buy_volume": 2203.6, "taker_buy_quote": 157.99812}, {"ts": 1770939120000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 39330.6, "quote_volume": 2826.64921, "trades": 33, "taker_buy_volume": 20028.5, "taker_buy_quote": 1438.82822}, {"ts": 1770939180000, "open": 0.0718, "high": 0.0724, "low": 0.0718, "close": 0.0723, "volume": 114717.9, "quote_volume": 8279.32471, "trades": 98, "taker_buy_volume": 79137.3, "taker_buy_quote": 5710.71511}, {"ts": 1770939240000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 4754.3, "quote_volume": 343.24661, "trades": 9, "taker_buy_volume": 197.6, "taker_buy_quote": 14.26672}, {"ts": 1770939300000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 35480.7, "quote_volume": 2554.64225, "trades": 29, "taker_buy_volume": 2871.6, "taker_buy_quote": 206.76729}, {"ts": 1770939360000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 19816.9, "quote_volume": 1426.74279, "trades": 12, "taker_buy_volume": 2881.0, "taker_buy_quote": 207.432}, {"ts": 1770939420000, "open": 0.0719, "high": 0.0723, "low": 0.0719, "close": 0.0723, "volume": 90211.6, "quote_volume": 6505.52531, "trades": 69, "taker_buy_volume": 68301.1, "taker_buy_quote": 4926.0654}, {"ts": 1770939480000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 33334.5, "quote_volume": 2409.73829, "trades": 28, "taker_buy_volume": 20196.6, "taker_buy_quote": 1460.30913}, {"ts": 1770939540000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 23330.6, "quote_volume": 1687.26888, "trades": 18, "taker_buy_volume": 4784.9, "taker_buy_quote": 346.41477}, {"ts": 1770939600000, "open": 0.0723, "high": 0.0725, "low": 0.0723, "close": 0.0723, "volume": 35843.3, "quote_volume": 2595.76155, "trades": 27, "taker_buy_volume": 28274.8, "taker_buy_quote": 2048.26341}, {"ts": 1770939660000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 9376.9, "quote_volume": 678.77252, "trades": 11, "taker_buy_volume": 8523.0, "taker_buy_quote": 616.95016}, {"ts": 1770939720000, "open": 0.0723, "high": 0.0723, "low": 0.072, "close": 0.0721, "volume": 45825.0, "quote_volume": 3304.54145, "trades": 32, "taker_buy_volume": 3133.7, "taker_buy_quote": 226.25774}, {"ts": 1770939780000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 16992.7, "quote_volume": 1228.55562, "trades": 17, "taker_buy_volume": 16799.2, "taker_buy_quote": 1214.56557}, {"ts": 1770939840000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 55825.9, "quote_volume": 4048.89313, "trades": 36, "taker_buy_volume": 42511.9, "taker_buy_quote": 3084.15545}, {"ts": 1770939900000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 3419.7, "quote_volume": 247.02739, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939960000, "open": 0.072, "high": 0.0723, "low": 0.072, "close": 0.0723, "volume": 35974.7, "quote_volume": 2591.58367, "trades": 15, "taker_buy_volume": 20879.3, "taker_buy_quote": 1504.53758}, {"ts": 1770940020000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 119.2, "quote_volume": 8.60624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940080000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 2972.3, "quote_volume": 214.31494, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940140000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 12508.2, "quote_volume": 901.84122, "trades": 4, "taker_buy_volume": 12388.3, "taker_buy_quote": 893.19643}, {"ts": 1770940200000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1507.5, "quote_volume": 108.69075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940260000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940320000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940380000, "open": 0.0721, "high": 0.0728, "low": 0.0721, "close": 0.0723, "volume": 192227.9, "quote_volume": 13915.01131, "trades": 80, "taker_buy_volume": 146495.6, "taker_buy_quote": 10598.90527}, {"ts": 1770940440000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 41378.4, "quote_volume": 2991.65832, "trades": 26, "taker_buy_volume": 29600.3, "taker_buy_quote": 2140.10169}, {"ts": 1770940500000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 8001.6, "quote_volume": 578.51568, "trades": 9, "taker_buy_volume": 1734.0, "taker_buy_quote": 125.3682}, {"ts": 1770940560000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 35909.1, "quote_volume": 2594.29058, "trades": 17, "taker_buy_volume": 2788.2, "taker_buy_quote": 201.32021}, {"ts": 1770940620000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 956.2, "quote_volume": 69.13326, "trades": 1, "taker_buy_volume": 956.2, "taker_buy_quote": 69.13326}, {"ts": 1770940680000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 18232.4, "quote_volume": 1317.95737, "trades": 18, "taker_buy_volume": 2661.1, "taker_buy_quote": 192.17396}, {"ts": 1770940740000, "open": 0.0723, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 48250.1, "quote_volume": 3494.35201, "trades": 22, "taker_buy_volume": 31889.8, "taker_buy_quote": 2308.25492}, {"ts": 1770940800000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 11219.9, "quote_volume": 809.86195, "trades": 10, "taker_buy_volume": 5124.3, "taker_buy_quote": 369.98304}, {"ts": 1770940860000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 99467.4, "quote_volume": 7164.22337, "trades": 33, "taker_buy_volume": 72162.1, "taker_buy_quote": 5197.94027}, {"ts": 1770940920000, "open": 0.0721, "high": 0.0721, "low": 0.0717, "close": 0.0717, "volume": 65200.4, "quote_volume": 4685.01581, "trades": 35, "taker_buy_volume": 23219.1, "taker_buy_quote": 1671.59771}, {"ts": 1770940980000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 5701.5, "quote_volume": 408.47497, "trades": 9, "taker_buy_volume": 2596.3, "taker_buy_quote": 186.01278}, {"ts": 1770941040000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0715, "volume": 12891.8, "quote_volume": 922.12661, "trades": 13, "taker_buy_volume": 7447.6, "taker_buy_quote": 532.51584}, {"ts": 1770941100000, "open": 0.0715, "high": 0.0715, "low": 0.0712, "close": 0.0712, "volume": 20785.6, "quote_volume": 1484.28395, "trades": 24, "taker_buy_volume": 10614.2, "taker_buy_quote": 757.935}, {"ts": 1770941160000, "open": 0.0713, "high": 0.0713, "low": 0.071, "close": 0.071, "volume": 52272.6, "quote_volume": 3718.38952, "trades": 22, "taker_buy_volume": 13107.4, "taker_buy_quote": 930.72068}, {"ts": 1770941220000, "open": 0.0709, "high": 0.071, "low": 0.0705, "close": 0.0706, "volume": 69382.1, "quote_volume": 4904.25407, "trades": 69, "taker_buy_volume": 29463.2, "taker_buy_quote": 2082.37643}, {"ts": 1770941280000, "open": 0.0706, "high": 0.0706, "low": 0.0703, "close": 0.0704, "volume": 39398.4, "quote_volume": 2773.6175, "trades": 38, "taker_buy_volume": 30161.2, "taker_buy_quote": 2123.64461}, {"ts": 1770941340000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 16065.8, "quote_volume": 1129.42574, "trades": 23, "taker_buy_volume": 11565.2, "taker_buy_quote": 813.03356}, {"ts": 1770941400000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 9238.7, "quote_volume": 650.56387, "trades": 14, "taker_buy_volume": 3015.0, "taker_buy_quote": 212.41539}, {"ts": 1770941460000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 4474.8, "quote_volume": 315.4734, "trades": 5, "taker_buy_volume": 1627.8, "taker_buy_quote": 114.7599}, {"ts": 1770941520000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 21298.5, "quote_volume": 1498.60005, "trades": 15, "taker_buy_volume": 12641.1, "taker_buy_quote": 889.24885}, {"ts": 1770941580000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 4145.2, "quote_volume": 291.82208, "trades": 4, "taker_buy_volume": 1176.5, "taker_buy_quote": 82.8256}, {"ts": 1770941640000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 21745.3, "quote_volume": 1536.28096, "trades": 21, "taker_buy_volume": 13397.2, "taker_buy_quote": 946.39188}, {"ts": 1770941700000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 6813.6, "quote_volume": 480.69928, "trades": 9, "taker_buy_volume": 120.1, "taker_buy_quote": 8.46705}, {"ts": 1770941760000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 99.8, "quote_volume": 7.0359, "trades": 1, "taker_buy_volume": 99.8, "taker_buy_quote": 7.0359}, {"ts": 1770941820000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 3936.6, "quote_volume": 277.13664, "trades": 5, "taker_buy_volume": 847.8, "taker_buy_quote": 59.68512}, {"ts": 1770941880000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 4675.3, "quote_volume": 328.50272, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941940000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 8184.9, "quote_volume": 574.6044, "trades": 10, "taker_buy_volume": 365.0, "taker_buy_quote": 25.63513}, {"ts": 1770942000000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 3579.1, "quote_volume": 251.59836, "trades": 7, "taker_buy_volume": 3093.2, "taker_buy_quote": 217.43959}, {"ts": 1770942060000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 6382.4, "quote_volume": 448.06917, "trades": 10, "taker_buy_volume": 4599.7, "taker_buy_quote": 322.89894}, {"ts": 1770942120000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 9033.5, "quote_volume": 634.1517, "trades": 8, "taker_buy_volume": 5009.5, "taker_buy_quote": 351.6669}, {"ts": 1770942180000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 7285.7, "quote_volume": 511.18159, "trades": 5, "taker_buy_volume": 185.7, "taker_buy_quote": 13.03614}, {"ts": 1770942240000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 29268.7, "quote_volume": 2050.59592, "trades": 19, "taker_buy_volume": 10367.1, "taker_buy_quote": 726.73371}, {"ts": 1770942300000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 614.3, "quote_volume": 43.17739, "trades": 5, "taker_buy_volume": 247.7, "taker_buy_quote": 17.40541}, {"ts": 1770942360000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1298.1, "quote_volume": 91.25643, "trades": 2, "taker_buy_volume": 1298.1, "taker_buy_quote": 91.25643}, {"ts": 1770942420000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1512.9, "quote_volume": 106.35687, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942480000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942540000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942600000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942660000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942720000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 30817.4, "quote_volume": 2163.36174, "trades": 28, "taker_buy_volume": 598.5, "taker_buy_quote": 42.0147}, {"ts": 1770942780000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 38244.2, "quote_volume": 2677.43526, "trades": 37, "taker_buy_volume": 8162.9, "taker_buy_quote": 571.74426}, {"ts": 1770942840000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 6002.7, "quote_volume": 420.92665, "trades": 8, "taker_buy_volume": 5926.2, "taker_buy_quote": 415.564}, {"ts": 1770942900000, "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 19540.7, "quote_volume": 1375.70779, "trades": 30, "taker_buy_volume": 15776.7, "taker_buy_quote": 1110.72219}, {"ts": 1770942960000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 3455.5, "quote_volume": 243.61275, "trades": 5, "taker_buy_volume": 694.9, "taker_buy_quote": 48.99045}, {"ts": 1770943020000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 6001.4, "quote_volume": 422.64345, "trades": 9, "taker_buy_volume": 1372.8, "taker_buy_quote": 96.7824}, {"ts": 1770943080000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 2915.9, "quote_volume": 205.13312, "trades": 5, "taker_buy_volume": 76.1, "taker_buy_quote": 5.35744}, {"ts": 1770943140000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 6408.0, "quote_volume": 450.49002, "trades": 11, "taker_buy_volume": 4432.4, "taker_buy_quote": 311.59772}, {"ts": 1770943200000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 4219.1, "quote_volume": 296.60273, "trades": 4, "taker_buy_volume": 4219.1, "taker_buy_quote": 296.60273}, {"ts": 1770943260000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 5056.3, "quote_volume": 355.09701, "trades": 12, "taker_buy_volume": 391.3, "taker_buy_quote": 27.47637}, {"ts": 1770943320000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 9929.8, "quote_volume": 696.25703, "trades": 16, "taker_buy_volume": 3507.4, "taker_buy_quote": 245.88841}, {"ts": 1770943380000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 9859.5, "quote_volume": 691.13109, "trades": 7, "taker_buy_volume": 9660.9, "taker_buy_quote": 677.22909}, {"ts": 1770943440000, "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 74553.9, "quote_volume": 5217.52233, "trades": 47, "taker_buy_volume": 43026.8, "taker_buy_quote": 3011.56818}, {"ts": 1770943500000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 85375.0, "quote_volume": 5974.36231, "trades": 57, "taker_buy_volume": 44594.9, "taker_buy_quote": 3121.63063}, {"ts": 1770943560000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 28450.5, "quote_volume": 1991.535, "trades": 40, "taker_buy_volume": 14282.8, "taker_buy_quote": 999.796}, {"ts": 1770943620000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 3604.6, "quote_volume": 252.322, "trades": 7, "taker_buy_volume": 480.7, "taker_buy_quote": 33.649}, {"ts": 1770943680000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 1846.1, "quote_volume": 129.08187, "trades": 8, "taker_buy_volume": 197.6, "taker_buy_quote": 13.832}, {"ts": 1770943740000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 8766.0, "quote_volume": 611.98659, "trades": 15, "taker_buy_volume": 1325.2, "taker_buy_quote": 92.51858}, {"ts": 1770943800000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 4320.8, "quote_volume": 302.02392, "trades": 7, "taker_buy_volume": 4045.0, "taker_buy_quote": 282.7455}, {"ts": 1770943860000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 597.0, "quote_volume": 41.7699, "trades": 6, "taker_buy_volume": 597.0, "taker_buy_quote": 41.7699}, {"ts": 1770943920000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 395.1, "quote_volume": 27.657, "trades": 4, "taker_buy_volume": 199.1, "taker_buy_quote": 13.937}, {"ts": 1770943980000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 5251.5, "quote_volume": 368.13015, "trades": 7, "taker_buy_volume": 1908.3, "taker_buy_quote": 133.77183}, {"ts": 1770944040000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 3323.9, "quote_volume": 233.34582, "trades": 7, "taker_buy_volume": 276.7, "taker_buy_quote": 19.43238}, {"ts": 1770944100000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 41918.0, "quote_volume": 2945.92592, "trades": 35, "taker_buy_volume": 14708.4, "taker_buy_quote": 1034.02002}, {"ts": 1770944160000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 17502.2, "quote_volume": 1230.1, "trades": 8, "taker_buy_volume": 14455.6, "taker_buy_quote": 1016.22868}, {"ts": 1770944220000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 13909.4, "quote_volume": 976.43988, "trades": 23, "taker_buy_volume": 6288.0, "taker_buy_quote": 441.4176}, {"ts": 1770944280000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944340000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 12354.5, "quote_volume": 867.32578, "trades": 17, "taker_buy_volume": 2101.4, "taker_buy_quote": 147.55053}, {"ts": 1770944400000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2636.5, "quote_volume": 185.0823, "trades": 11, "taker_buy_volume": 2360.5, "taker_buy_quote": 165.7071}, {"ts": 1770944460000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 394.6, "quote_volume": 27.72047, "trades": 4, "taker_buy_volume": 394.6, "taker_buy_quote": 27.72047}, {"ts": 1770944520000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 501.9, "quote_volume": 35.33376, "trades": 4, "taker_buy_volume": 360.2, "taker_buy_quote": 25.35808}, {"ts": 1770944580000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 276.0, "quote_volume": 19.4304, "trades": 3, "taker_buy_volume": 76.1, "taker_buy_quote": 5.35744}, {"ts": 1770944640000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 393.9, "quote_volume": 27.73056, "trades": 4, "taker_buy_volume": 198.9, "taker_buy_quote": 14.00256}, {"ts": 1770944700000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944760000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944820000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 3158.5, "quote_volume": 222.67425, "trades": 7, "taker_buy_volume": 3158.5, "taker_buy_quote": 222.67425}, {"ts": 1770944880000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944940000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945000000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 4704.6, "quote_volume": 331.23151, "trades": 13, "taker_buy_volume": 3849.9, "taker_buy_quote": 271.05302}, {"ts": 1770945060000, "open": 0.0705, "high": 0.0708, "low": 0.0705, "close": 0.0706, "volume": 38171.5, "quote_volume": 2699.74878, "trades": 28, "taker_buy_volume": 28574.8, "taker_buy_quote": 2021.42972}, {"ts": 1770945120000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 199.0, "quote_volume": 14.0693, "trades": 2, "taker_buy_volume": 199.0, "taker_buy_quote": 14.0693}, {"ts": 1770945180000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945240000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945300000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2295.2, "quote_volume": 162.50016, "trades": 9, "taker_buy_volume": 1904.1, "taker_buy_quote": 134.81028}, {"ts": 1770945360000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 1770.0, "quote_volume": 125.07991, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945420000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 197.3, "quote_volume": 13.90965, "trades": 2, "taker_buy_volume": 197.3, "taker_buy_quote": 13.90965}, {"ts": 1770945480000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945540000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 2446.1, "quote_volume": 172.62804, "trades": 8, "taker_buy_volume": 1704.0, "taker_buy_quote": 120.3024}, {"ts": 1770945600000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1084.5, "quote_volume": 76.45725, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945660000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945720000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945780000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 812.5, "quote_volume": 57.28125, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945840000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945900000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 195.6, "quote_volume": 13.77024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945960000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 4018.3, "quote_volume": 283.27036, "trades": 9, "taker_buy_volume": 1019.3, "taker_buy_quote": 71.84086}, {"ts": 1770946020000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 360.5, "quote_volume": 25.3792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946080000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 275.9, "quote_volume": 19.45095, "trades": 4, "taker_buy_volume": 275.9, "taker_buy_quote": 19.45095}, {"ts": 1770946140000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946200000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 10581.2, "quote_volume": 747.44387, "trades": 12, "taker_buy_volume": 8949.8, "taker_buy_quote": 632.10389}, {"ts": 1770946260000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 14056.7, "quote_volume": 995.89672, "trades": 13, "taker_buy_volume": 10834.3, "taker_buy_quote": 767.7508}, {"ts": 1770946320000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 100.2, "quote_volume": 7.10418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946380000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3438.6, "quote_volume": 243.79674, "trades": 7, "taker_buy_volume": 195.3, "taker_buy_quote": 13.84677}, {"ts": 1770946440000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 26790.3, "quote_volume": 1899.43227, "trades": 16, "taker_buy_volume": 1567.0, "taker_buy_quote": 111.1003}, {"ts": 1770946500000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 40272.1, "quote_volume": 2859.25005, "trades": 33, "taker_buy_volume": 27533.8, "taker_buy_quote": 1955.34005}, {"ts": 1770946560000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 42720.4, "quote_volume": 3040.39907, "trades": 23, "taker_buy_volume": 10230.9, "taker_buy_quote": 728.36011}, {"ts": 1770946620000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 5924.7, "quote_volume": 421.70144, "trades": 7, "taker_buy_volume": 5924.7, "taker_buy_quote": 421.70144}, {"ts": 1770946680000, "open": 0.0713, "high": 0.072, "low": 0.0713, "close": 0.0718, "volume": 52751.6, "quote_volume": 3784.40556, "trades": 53, "taker_buy_volume": 26485.1, "taker_buy_quote": 1899.65161}, {"ts": 1770946740000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0716, "volume": 18246.1, "quote_volume": 1307.46661, "trades": 17, "taker_buy_volume": 1362.5, "taker_buy_quote": 97.69125}, {"ts": 1770946800000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 50079.0, "quote_volume": 3589.57979, "trades": 30, "taker_buy_volume": 15814.7, "taker_buy_quote": 1133.77691}, {"ts": 1770946860000, "open": 0.0717, "high": 0.0718, "low": 0.0712, "close": 0.0714, "volume": 27402.3, "quote_volume": 1958.32727, "trades": 32, "taker_buy_volume": 4836.5, "taker_buy_quote": 346.32031}, {"ts": 1770946920000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 140.5, "quote_volume": 10.01765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946980000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 83805.3, "quote_volume": 5980.82003, "trades": 31, "taker_buy_volume": 79022.7, "taker_buy_quote": 5639.59527}, {"ts": 1770947040000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 60418.4, "quote_volume": 4313.87376, "trades": 19, "taker_buy_volume": 30972.6, "taker_buy_quote": 2211.44364}, {"ts": 1770947100000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 30063.2, "quote_volume": 2146.47541, "trades": 22, "taker_buy_volume": 13159.2, "taker_buy_quote": 939.55465}, {"ts": 1770947160000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 98091.1, "quote_volume": 7013.37135, "trades": 23, "taker_buy_volume": 49139.7, "taker_buy_quote": 3513.35845}, {"ts": 1770947220000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 18543.1, "quote_volume": 1320.39883, "trades": 7, "taker_buy_volume": 1221.9, "taker_buy_quote": 86.99928}, {"ts": 1770947280000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1987.1, "quote_volume": 141.48152, "trades": 5, "taker_buy_volume": 1627.3, "taker_buy_quote": 115.86376}, {"ts": 1770947340000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 2709.8, "quote_volume": 192.66678, "trades": 5, "taker_buy_volume": 1300.6, "taker_buy_quote": 92.47266}, {"ts": 1770947400000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 9010.7, "quote_volume": 640.05033, "trades": 7, "taker_buy_volume": 4476.4, "taker_buy_quote": 317.8244}, {"ts": 1770947460000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947520000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 2926.3, "quote_volume": 208.05993, "trades": 4, "taker_buy_volume": 1629.0, "taker_buy_quote": 115.8219}, {"ts": 1770947580000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 122.2, "quote_volume": 8.68842, "trades": 1, "taker_buy_volume": 122.2, "taker_buy_quote": 8.68842}, {"ts": 1770947640000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 4630.8, "quote_volume": 329.24988, "trades": 7, "taker_buy_volume": 4630.8, "taker_buy_quote": 329.24988}, {"ts": 1770947700000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947760000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 7772.4, "quote_volume": 552.61764, "trades": 3, "taker_buy_volume": 7586.8, "taker_buy_quote": 539.42148}, {"ts": 1770947820000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 493.4, "quote_volume": 35.08074, "trades": 6, "taker_buy_volume": 199.1, "taker_buy_quote": 14.15601}, {"ts": 1770947880000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 13990.1, "quote_volume": 996.09512, "trades": 9, "taker_buy_volume": 1703.1, "taker_buy_quote": 121.26072}, {"ts": 1770947940000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 10575.6, "quote_volume": 753.8246, "trades": 25, "taker_buy_volume": 2238.3, "taker_buy_quote": 159.41405}, {"ts": 1770948000000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 3833.6, "quote_volume": 273.03113, "trades": 11, "taker_buy_volume": 393.9, "taker_buy_quote": 28.08507}, {"ts": 1770948060000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 3695.3, "quote_volume": 262.38623, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948120000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 2019.8, "quote_volume": 143.38602, "trades": 6, "taker_buy_volume": 1822.0, "taker_buy_quote": 129.362}, {"ts": 1770948180000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 196229.3, "quote_volume": 13894.89271, "trades": 60, "taker_buy_volume": 99952.1, "taker_buy_quote": 7078.46695}, {"ts": 1770948240000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 21779.9, "quote_volume": 1541.55012, "trades": 22, "taker_buy_volume": 13799.7, "taker_buy_quote": 976.67029}, {"ts": 1770948300000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 87852.9, "quote_volume": 6206.85703, "trades": 32, "taker_buy_volume": 39838.9, "taker_buy_quote": 2814.58449}, {"ts": 1770948360000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 7155.6, "quote_volume": 506.61648, "trades": 7, "taker_buy_volume": 2602.5, "taker_buy_quote": 184.257}, {"ts": 1770948420000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2478.1, "quote_volume": 175.44948, "trades": 6, "taker_buy_volume": 2478.1, "taker_buy_quote": 175.44948}, {"ts": 1770948480000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 3045.7, "quote_volume": 215.63556, "trades": 7, "taker_buy_volume": 1672.5, "taker_buy_quote": 118.413}, {"ts": 1770948540000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 5677.3, "quote_volume": 401.95284, "trades": 7, "taker_buy_volume": 1127.1, "taker_buy_quote": 79.79868}, {"ts": 1770948600000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 199.8, "quote_volume": 14.14584, "trades": 2, "taker_buy_volume": 199.8, "taker_buy_quote": 14.14584}, {"ts": 1770948660000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1452.2, "quote_volume": 102.96098, "trades": 5, "taker_buy_volume": 1452.2, "taker_buy_quote": 102.96098}, {"ts": 1770948720000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1913.8, "quote_volume": 135.8798, "trades": 6, "taker_buy_volume": 195.8, "taker_buy_quote": 13.9018}, {"ts": 1770948780000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 40476.6, "quote_volume": 2877.90664, "trades": 34, "taker_buy_volume": 24214.8, "taker_buy_quote": 1721.82303}, {"ts": 1770948840000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 6564.4, "quote_volume": 466.11499, "trades": 12, "taker_buy_volume": 398.2, "taker_buy_quote": 28.29218}, {"ts": 1770948900000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 6887.0, "quote_volume": 488.85764, "trades": 11, "taker_buy_volume": 4224.8, "taker_buy_quote": 299.9608}, {"ts": 1770948960000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1780.6, "quote_volume": 126.4226, "trades": 4, "taker_buy_volume": 1705.1, "taker_buy_quote": 121.0621}, {"ts": 1770949020000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 6128.8, "quote_volume": 435.1448, "trades": 10, "taker_buy_volume": 6053.3, "taker_buy_quote": 429.7843}, {"ts": 1770949080000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1743.3, "quote_volume": 123.59997, "trades": 8, "taker_buy_volume": 1347.4, "taker_buy_quote": 95.53066}, {"ts": 1770949140000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 9595.2, "quote_volume": 679.35264, "trades": 9, "taker_buy_volume": 7765.1, "taker_buy_quote": 549.76908}, {"ts": 1770949200000, "open": 0.0708, "high": 0.0711, "low": 0.0707, "close": 0.0709, "volume": 80920.4, "quote_volume": 5733.6879, "trades": 36, "taker_buy_volume": 53417.0, "taker_buy_quote": 3788.475}, {"ts": 1770949260000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 21225.7, "quote_volume": 1502.77956, "trades": 15, "taker_buy_volume": 13848.3, "taker_buy_quote": 980.45964}, {"ts": 1770949320000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949380000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 28716.9, "quote_volume": 2030.28483, "trades": 8, "taker_buy_volume": 19146.4, "taker_buy_quote": 1353.65048}, {"ts": 1770949440000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 22866.1, "quote_volume": 1618.91988, "trades": 10, "taker_buy_volume": 21445.6, "taker_buy_quote": 1518.34848}, {"ts": 1770949500000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 27844.5, "quote_volume": 1975.57509, "trades": 16, "taker_buy_volume": 23587.5, "taker_buy_quote": 1673.46155}, {"ts": 1770949560000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 673.6, "quote_volume": 47.8256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949620000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1867.5, "quote_volume": 132.77925, "trades": 4, "taker_buy_volume": 195.9, "taker_buy_quote": 13.92849}, {"ts": 1770949680000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 5800.8, "quote_volume": 412.57208, "trades": 7, "taker_buy_volume": 121.1, "taker_buy_quote": 8.62232}, {"ts": 1770949740000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3181.5, "quote_volume": 225.8865, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949800000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 607.5, "quote_volume": 43.1325, "trades": 5, "taker_buy_volume": 607.5, "taker_buy_quote": 43.1325}, {"ts": 1770949860000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949920000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 914.4, "quote_volume": 64.9224, "trades": 4, "taker_buy_volume": 261.7, "taker_buy_quote": 18.5807}, {"ts": 1770949980000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 119.3, "quote_volume": 8.48223, "trades": 1, "taker_buy_volume": 119.3, "taker_buy_quote": 8.48223}, {"ts": 1770950040000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1755.1, "quote_volume": 124.96312, "trades": 3, "taker_buy_volume": 1630.9, "taker_buy_quote": 116.12008}, {"ts": 1770950100000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 3432.0, "quote_volume": 244.7016, "trades": 6, "taker_buy_volume": 122.1, "taker_buy_quote": 8.70573}, {"ts": 1770950160000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 30770.9, "quote_volume": 2190.86808, "trades": 25, "taker_buy_volume": 10296.9, "taker_buy_quote": 733.16382}, {"ts": 1770950220000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950280000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 122.6, "quote_volume": 8.72912, "trades": 1, "taker_buy_volume": 122.6, "taker_buy_quote": 8.72912}, {"ts": 1770950340000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 124.6, "quote_volume": 8.87152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950400000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 364.9, "quote_volume": 25.94439, "trades": 3, "taker_buy_volume": 244.2, "taker_buy_quote": 17.36262}, {"ts": 1770950460000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950520000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 7934.7, "quote_volume": 563.3637, "trades": 8, "taker_buy_volume": 5936.2, "taker_buy_quote": 421.4702}, {"ts": 1770950580000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 3337.1, "quote_volume": 237.26781, "trades": 5, "taker_buy_volume": 366.5, "taker_buy_quote": 26.05815}, {"ts": 1770950640000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 121.9, "quote_volume": 8.6549, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950700000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 826.2, "quote_volume": 58.6602, "trades": 2, "taker_buy_volume": 826.2, "taker_buy_quote": 58.6602}, {"ts": 1770950760000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 527.4, "quote_volume": 37.39266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950820000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 208.9, "quote_volume": 14.81101, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950880000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950940000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951000000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951060000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3178.0, "quote_volume": 225.3202, "trades": 6, "taker_buy_volume": 2928.3, "taker_buy_quote": 207.61647}, {"ts": 1770951120000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1577.5, "quote_volume": 111.84475, "trades": 5, "taker_buy_volume": 279.1, "taker_buy_quote": 19.78819}, {"ts": 1770951180000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3126.2, "quote_volume": 221.64758, "trades": 4, "taker_buy_volume": 155.1, "taker_buy_quote": 10.99659}, {"ts": 1770951240000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 119.7, "quote_volume": 8.48673, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951300000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 44776.5, "quote_volume": 3167.27366, "trades": 18, "taker_buy_volume": 364.8, "taker_buy_quote": 25.79136}, {"ts": 1770951360000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 19829.8, "quote_volume": 1401.96686, "trades": 11, "taker_buy_volume": 16859.4, "taker_buy_quote": 1191.95958}, {"ts": 1770951420000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 14445.6, "quote_volume": 1021.30392, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951480000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 4206.1, "quote_volume": 297.37127, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951540000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951600000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1062.0, "quote_volume": 75.0834, "trades": 7, "taker_buy_volume": 736.4, "taker_buy_quote": 52.06348}, {"ts": 1770951660000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 20553.7, "quote_volume": 1451.37592, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951720000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 4477.8, "quote_volume": 316.13268, "trades": 4, "taker_buy_volume": 2970.3, "taker_buy_quote": 209.70318}, {"ts": 1770951780000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 5994.3, "quote_volume": 423.79701, "trades": 8, "taker_buy_volume": 4697.3, "taker_buy_quote": 332.09911}, {"ts": 1770951840000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 429.4, "quote_volume": 30.35858, "trades": 3, "taker_buy_volume": 119.7, "taker_buy_quote": 8.46279}, {"ts": 1770951900000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 2661.5, "quote_volume": 188.16805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951960000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952020000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 7691.7, "quote_volume": 542.54955, "trades": 7, "taker_buy_volume": 1874.1, "taker_buy_quote": 132.12405}, {"ts": 1770952080000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952140000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 476.4, "quote_volume": 33.62161, "trades": 2, "taker_buy_volume": 476.4, "taker_buy_quote": 33.62161}, {"ts": 1770952200000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 2102.1, "quote_volume": 148.46647, "trades": 7, "taker_buy_volume": 942.9, "taker_buy_quote": 66.62695}, {"ts": 1770952260000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 124.1, "quote_volume": 8.76146, "trades": 1, "taker_buy_volume": 124.1, "taker_buy_quote": 8.76146}, {"ts": 1770952320000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 807.5, "quote_volume": 57.06335, "trades": 2, "taker_buy_volume": 538.5, "taker_buy_quote": 38.07195}, {"ts": 1770952380000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 3814.1, "quote_volume": 269.65687, "trades": 6, "taker_buy_volume": 3660.0, "taker_buy_quote": 258.762}, {"ts": 1770952440000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 16779.8, "quote_volume": 1184.65388, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952500000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952560000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952620000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 465.7, "quote_volume": 32.87842, "trades": 5, "taker_buy_volume": 389.8, "taker_buy_quote": 27.51988}, {"ts": 1770952680000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 2631.6, "quote_volume": 185.53538, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952740000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 982.4, "quote_volume": 69.2592, "trades": 4, "taker_buy_volume": 859.5, "taker_buy_quote": 60.59475}, {"ts": 1770952800000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 76.1, "quote_volume": 5.36505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952860000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1000.6, "quote_volume": 70.44224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952920000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 1781.9, "quote_volume": 125.47341, "trades": 8, "taker_buy_volume": 200.4, "taker_buy_quote": 14.1282}, {"ts": 1770952980000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 25199.4, "quote_volume": 1776.57991, "trades": 33, "taker_buy_volume": 17265.7, "taker_buy_quote": 1216.85712}, {"ts": 1770953040000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 400.6, "quote_volume": 28.2423, "trades": 4, "taker_buy_volume": 199.9, "taker_buy_quote": 14.09295}, {"ts": 1770953100000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 76.1, "quote_volume": 5.36505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953160000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 395.1, "quote_volume": 27.87419, "trades": 4, "taker_buy_volume": 395.1, "taker_buy_quote": 27.87419}, {"ts": 1770953220000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953280000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 904.6, "quote_volume": 63.93548, "trades": 5, "taker_buy_volume": 707.2, "taker_buy_quote": 49.99904}, {"ts": 1770953340000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 1820.9, "quote_volume": 128.56683, "trades": 4, "taker_buy_volume": 1820.9, "taker_buy_quote": 128.56683}, {"ts": 1770953400000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 5594.4, "quote_volume": 394.96464, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953460000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 271.0, "quote_volume": 19.1326, "trades": 3, "taker_buy_volume": 195.1, "taker_buy_quote": 13.77406}, {"ts": 1770953520000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 3044.7, "quote_volume": 214.65135, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953580000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 503.0, "quote_volume": 35.5118, "trades": 6, "taker_buy_volume": 427.1, "taker_buy_quote": 30.15326}, {"ts": 1770953640000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953700000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1999.3, "quote_volume": 140.95065, "trades": 6, "taker_buy_volume": 196.1, "taker_buy_quote": 13.82505}, {"ts": 1770953760000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 12538.6, "quote_volume": 883.9713, "trades": 5, "taker_buy_volume": 12462.5, "taker_buy_quote": 878.60625}, {"ts": 1770953820000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1583.6, "quote_volume": 111.6438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953880000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 194.6, "quote_volume": 13.7193, "trades": 2, "taker_buy_volume": 194.6, "taker_buy_quote": 13.7193}, {"ts": 1770953940000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954000000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954060000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954120000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 7007.7, "quote_volume": 494.74362, "trades": 12, "taker_buy_volume": 1259.4, "taker_buy_quote": 88.91364}, {"ts": 1770954180000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 6210.2, "quote_volume": 438.44012, "trades": 16, "taker_buy_volume": 1703.2, "taker_buy_quote": 120.24592}, {"ts": 1770954240000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 56036.2, "quote_volume": 3960.98711, "trades": 44, "taker_buy_volume": 44306.0, "taker_buy_quote": 3131.66197}, {"ts": 1770954300000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 4693.4, "quote_volume": 331.82338, "trades": 7, "taker_buy_volume": 199.6, "taker_buy_quote": 14.11172}, {"ts": 1770954360000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 4451.6, "quote_volume": 314.72812, "trades": 9, "taker_buy_volume": 3198.8, "taker_buy_quote": 226.15516}, {"ts": 1770954420000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 2058.1, "quote_volume": 145.28778, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954480000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 10155.2, "quote_volume": 716.95712, "trades": 21, "taker_buy_volume": 9086.5, "taker_buy_quote": 641.5069}, {"ts": 1770954540000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954600000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954660000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 2628.3, "quote_volume": 185.29515, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954720000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1378.6, "quote_volume": 97.1913, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954780000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954840000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954900000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954960000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 142.0, "quote_volume": 9.9968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955020000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 10442.0, "quote_volume": 736.161, "trades": 7, "taker_buy_volume": 10442.0, "taker_buy_quote": 736.161}, {"ts": 1770955080000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 76.1, "quote_volume": 5.36505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955140000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955200000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 3155.2, "quote_volume": 222.4416, "trades": 7, "taker_buy_volume": 3079.1, "taker_buy_quote": 217.07655}, {"ts": 1770955260000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 7386.1, "quote_volume": 520.72005, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955320000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 205.4, "quote_volume": 14.46016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955380000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 40002.6, "quote_volume": 2819.15253, "trades": 34, "taker_buy_volume": 15679.3, "taker_buy_quote": 1105.58688}, {"ts": 1770955440000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 932.8, "quote_volume": 65.66912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955500000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 9453.3, "quote_volume": 666.45765, "trades": 9, "taker_buy_volume": 6136.2, "taker_buy_quote": 432.6021}, {"ts": 1770955560000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 18774.4, "quote_volume": 1323.57996, "trades": 12, "taker_buy_volume": 1703.9, "taker_buy_quote": 120.12495}, {"ts": 1770955620000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 7473.8, "quote_volume": 525.93201, "trades": 17, "taker_buy_volume": 2408.2, "taker_buy_quote": 169.35896}, {"ts": 1770955680000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955740000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 141.8, "quote_volume": 9.98272, "trades": 1, "taker_buy_volume": 141.8, "taker_buy_quote": 9.98272}, {"ts": 1770955800000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955860000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1564.6, "quote_volume": 110.14784, "trades": 3, "taker_buy_volume": 1564.6, "taker_buy_quote": 110.14784}, {"ts": 1770955920000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955980000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956040000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 2403.5, "quote_volume": 168.9948, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956100000, "open": 0.0704, "high": 0.0704, "low": 0.0697, "close": 0.0698, "volume": 389920.0, "quote_volume": 27306.13029, "trades": 190, "taker_buy_volume": 103524.6, "taker_buy_quote": 7245.59305}, {"ts": 1770956160000, "open": 0.0698, "high": 0.0699, "low": 0.0697, "close": 0.0699, "volume": 32112.7, "quote_volume": 2242.7821, "trades": 27, "taker_buy_volume": 11917.7, "taker_buy_quote": 832.4864}, {"ts": 1770956220000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 39586.7, "quote_volume": 2772.80448, "trades": 31, "taker_buy_volume": 36303.9, "taker_buy_quote": 2543.10483}, {"ts": 1770956280000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 39891.1, "quote_volume": 2795.12566, "trades": 23, "taker_buy_volume": 36372.5, "taker_buy_quote": 2548.4718}, {"ts": 1770956340000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 394.7, "quote_volume": 27.629, "trades": 4, "taker_buy_volume": 197.9, "taker_buy_quote": 13.853}, {"ts": 1770956400000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 399.9, "quote_volume": 27.993, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956460000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 200.8, "quote_volume": 14.03592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956520000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 5928.0, "quote_volume": 414.3672, "trades": 7, "taker_buy_volume": 1375.3, "taker_buy_quote": 96.13347}, {"ts": 1770956580000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1707.5, "quote_volume": 119.35425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956640000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 2211.1, "quote_volume": 154.777, "trades": 7, "taker_buy_volume": 1705.1, "taker_buy_quote": 119.357}, {"ts": 1770956700000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956760000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956820000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 199.6, "quote_volume": 13.972, "trades": 2, "taker_buy_volume": 199.6, "taker_buy_quote": 13.972}, {"ts": 1770956880000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956940000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 7768.1, "quote_volume": 542.50481, "trades": 9, "taker_buy_volume": 196.6, "taker_buy_quote": 13.72268}, {"ts": 1770957000000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957060000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 8558.5, "quote_volume": 596.58131, "trades": 13, "taker_buy_volume": 6632.3, "taker_buy_quote": 462.31748}, {"ts": 1770957120000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 197.6, "quote_volume": 13.79248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957180000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 2188.7, "quote_volume": 152.77126, "trades": 5, "taker_buy_volume": 2188.7, "taker_buy_quote": 152.77126}, {"ts": 1770957240000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 10436.9, "quote_volume": 728.49562, "trades": 11, "taker_buy_volume": 8729.6, "taker_buy_quote": 609.32608}, {"ts": 1770957300000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0699, "volume": 27145.8, "quote_volume": 1893.55433, "trades": 17, "taker_buy_volume": 3758.6, "taker_buy_quote": 262.38271}, {"ts": 1770957360000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 2957.8, "quote_volume": 206.45444, "trades": 5, "taker_buy_volume": 1373.7, "taker_buy_quote": 95.88426}, {"ts": 1770957420000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 867.8, "quote_volume": 60.57244, "trades": 9, "taker_buy_volume": 473.9, "taker_buy_quote": 33.07822}, {"ts": 1770957480000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1420.6, "quote_volume": 99.15788, "trades": 7, "taker_buy_volume": 1318.6, "taker_buy_quote": 92.03828}, {"ts": 1770957540000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 173.6, "quote_volume": 12.11728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957600000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957660000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 396.1, "quote_volume": 27.64778, "trades": 4, "taker_buy_volume": 196.0, "taker_buy_quote": 13.6808}, {"ts": 1770957720000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 200.8, "quote_volume": 14.01584, "trades": 2, "taker_buy_volume": 200.8, "taker_buy_quote": 14.01584}, {"ts": 1770957780000, "open": 0.0698, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 50415.5, "quote_volume": 3514.2463, "trades": 21, "taker_buy_volume": 23501.1, "taker_buy_quote": 1638.02667}, {"ts": 1770957840000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957900000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 12173.0, "quote_volume": 848.4581, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957960000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 23088.8, "quote_volume": 1613.394, "trades": 24, "taker_buy_volume": 19046.6, "taker_buy_quote": 1330.90767}, {"ts": 1770958020000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 8676.4, "quote_volume": 606.31944, "trades": 16, "taker_buy_volume": 6990.4, "taker_buy_quote": 488.62896}, {"ts": 1770958080000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 4437.2, "quote_volume": 309.21836, "trades": 14, "taker_buy_volume": 1905.7, "taker_buy_quote": 132.82729}, {"ts": 1770958140000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 77.0, "quote_volume": 5.3669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958200000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 12983.8, "quote_volume": 904.71309, "trades": 17, "taker_buy_volume": 10638.6, "taker_buy_quote": 741.32103}, {"ts": 1770958260000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 25559.0, "quote_volume": 1783.78506, "trades": 13, "taker_buy_volume": 25559.0, "taker_buy_quote": 1783.78506}, {"ts": 1770958320000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 9776.5, "quote_volume": 681.42205, "trades": 10, "taker_buy_volume": 4043.3, "taker_buy_quote": 281.81801}, {"ts": 1770958380000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958440000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 17166.9, "quote_volume": 1196.53293, "trades": 9, "taker_buy_volume": 12342.9, "taker_buy_quote": 860.30013}, {"ts": 1770958500000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 111.1, "quote_volume": 7.74367, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958560000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 12182.1, "quote_volume": 848.74933, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958620000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 2652.3, "quote_volume": 184.86531, "trades": 3, "taker_buy_volume": 2652.3, "taker_buy_quote": 184.86531}, {"ts": 1770958680000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 914.8, "quote_volume": 63.67008, "trades": 5, "taker_buy_volume": 111.8, "taker_buy_quote": 7.78128}, {"ts": 1770958740000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 36379.6, "quote_volume": 2528.1561, "trades": 30, "taker_buy_volume": 17964.6, "taker_buy_quote": 1248.48451}, {"ts": 1770958800000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 2596.0, "quote_volume": 180.1624, "trades": 3, "taker_buy_volume": 2596.0, "taker_buy_quote": 180.1624}, {"ts": 1770958860000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 4756.5, "quote_volume": 330.1011, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958920000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 9124.0, "quote_volume": 634.118, "trades": 8, "taker_buy_volume": 1823.3, "taker_buy_quote": 126.71935}, {"ts": 1770958980000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 199.8, "quote_volume": 13.8861, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959040000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 7923.9, "quote_volume": 550.71105, "trades": 13, "taker_buy_volume": 5119.3, "taker_buy_quote": 355.79135}, {"ts": 1770959100000, "open": 0.0695, "high": 0.0696, "low": 0.0693, "close": 0.0693, "volume": 26006.7, "quote_volume": 1806.26026, "trades": 25, "taker_buy_volume": 7906.7, "taker_buy_quote": 550.01822}, {"ts": 1770959160000, "open": 0.0692, "high": 0.0692, "low": 0.0689, "close": 0.0691, "volume": 62237.7, "quote_volume": 4296.30134, "trades": 42, "taker_buy_volume": 13210.2, "taker_buy_quote": 911.72279}, {"ts": 1770959220000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 25692.4, "quote_volume": 1774.25721, "trades": 27, "taker_buy_volume": 21129.0, "taker_buy_quote": 1459.38261}, {"ts": 1770959280000, "open": 0.069, "high": 0.0693, "low": 0.069, "close": 0.0691, "volume": 89901.7, "quote_volume": 6219.03406, "trades": 65, "taker_buy_volume": 79948.9, "taker_buy_quote": 5530.68086}, {"ts": 1770959340000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 28910.0, "quote_volume": 2002.10535, "trades": 40, "taker_buy_volume": 15189.8, "taker_buy_quote": 1052.30159}, {"ts": 1770959400000, "open": 0.0694, "high": 0.0694, "low": 0.0691, "close": 0.0693, "volume": 122811.0, "quote_volume": 8512.09503, "trades": 64, "taker_buy_volume": 50017.7, "taker_buy_quote": 3469.98788}, {"ts": 1770959460000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 18026.6, "quote_volume": 1247.21402, "trades": 20, "taker_buy_volume": 7131.2, "taker_buy_quote": 493.47904}, {"ts": 1770959520000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 40882.9, "quote_volume": 2832.41027, "trades": 35, "taker_buy_volume": 20032.5, "taker_buy_quote": 1387.49306}, {"ts": 1770959580000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 12298.5, "quote_volume": 853.12498, "trades": 20, "taker_buy_volume": 9330.7, "taker_buy_quote": 647.37968}, {"ts": 1770959640000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 27278.8, "quote_volume": 1898.44277, "trades": 17, "taker_buy_volume": 26278.9, "taker_buy_quote": 1828.94972}, {"ts": 1770959700000, "open": 0.0696, "high": 0.0699, "low": 0.0696, "close": 0.0697, "volume": 184652.4, "quote_volume": 12873.05464, "trades": 126, "taker_buy_volume": 127938.8, "taker_buy_quote": 8921.32077}, {"ts": 1770959760000, "open": 0.0697, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 8688.9, "quote_volume": 604.73351, "trades": 15, "taker_buy_volume": 1560.5, "taker_buy_quote": 108.63074}, {"ts": 1770959820000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0699, "volume": 1202.3, "quote_volume": 83.981, "trades": 7, "taker_buy_volume": 597.0, "taker_buy_quote": 41.67053}, {"ts": 1770959880000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 7520.6, "quote_volume": 525.68994, "trades": 10, "taker_buy_volume": 274.4, "taker_buy_quote": 19.18056}, {"ts": 1770959940000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 4664.6, "quote_volume": 326.23284, "trades": 18, "taker_buy_volume": 2668.3, "taker_buy_quote": 186.69147}, {"ts": 1770960000000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 3767.3, "quote_volume": 264.08773, "trades": 10, "taker_buy_volume": 276.9, "taker_buy_quote": 19.41069}, {"ts": 1770960060000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1975.5, "quote_volume": 138.48255, "trades": 6, "taker_buy_volume": 1899.0, "taker_buy_quote": 133.1199}, {"ts": 1770960120000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 6836.1, "quote_volume": 478.86375, "trades": 14, "taker_buy_volume": 1706.1, "taker_buy_quote": 119.59761}, {"ts": 1770960180000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 397.5, "quote_volume": 27.825, "trades": 4, "taker_buy_volume": 201.0, "taker_buy_quote": 14.07}, {"ts": 1770960240000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 10956.3, "quote_volume": 765.26537, "trades": 22, "taker_buy_volume": 4622.7, "taker_buy_quote": 322.68422}, {"ts": 1770960300000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 14442.6, "quote_volume": 1006.66882, "trades": 10, "taker_buy_volume": 10956.8, "taker_buy_quote": 763.68896}, {"ts": 1770960360000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 21040.3, "quote_volume": 1466.50891, "trades": 15, "taker_buy_volume": 16597.9, "taker_buy_quote": 1156.87363}, {"ts": 1770960420000, "open": 0.0697, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 8958.8, "quote_volume": 623.17586, "trades": 12, "taker_buy_volume": 1703.9, "taker_buy_quote": 118.59144}, {"ts": 1770960480000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 19450.8, "quote_volume": 1352.05043, "trades": 11, "taker_buy_volume": 14789.4, "taker_buy_quote": 1028.08313}, {"ts": 1770960540000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 30151.6, "quote_volume": 2095.5362, "trades": 13, "taker_buy_volume": 16388.4, "taker_buy_quote": 1138.9938}, {"ts": 1770960600000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 13023.7, "quote_volume": 906.44952, "trades": 11, "taker_buy_volume": 1708.9, "taker_buy_quote": 118.93944}, {"ts": 1770960660000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 3292.9, "quote_volume": 228.88387, "trades": 8, "taker_buy_volume": 319.6, "taker_buy_quote": 22.23181}, {"ts": 1770960720000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 35858.8, "quote_volume": 2492.1866, "trades": 26, "taker_buy_volume": 35382.9, "taker_buy_quote": 2459.11155}, {"ts": 1770960780000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 19374.0, "quote_volume": 1347.85842, "trades": 23, "taker_buy_volume": 17602.0, "taker_buy_quote": 1224.61656}, {"ts": 1770960840000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 4743.0, "quote_volume": 330.1128, "trades": 10, "taker_buy_volume": 3411.9, "taker_buy_quote": 237.46824}, {"ts": 1770960900000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 4431.6, "quote_volume": 308.43936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960960000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 5453.7, "quote_volume": 379.34431, "trades": 6, "taker_buy_volume": 197.5, "taker_buy_quote": 13.746}, {"ts": 1770961020000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 87.2, "quote_volume": 6.0604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961080000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 19778.8, "quote_volume": 1375.4085, "trades": 28, "taker_buy_volume": 4572.7, "taker_buy_quote": 318.25992}, {"ts": 1770961140000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 5118.8, "quote_volume": 355.7566, "trades": 5, "taker_buy_volume": 3416.5, "taker_buy_quote": 237.44675}, {"ts": 1770961200000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961260000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 197.8, "quote_volume": 13.76688, "trades": 2, "taker_buy_volume": 197.8, "taker_buy_quote": 13.76688}, {"ts": 1770961320000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1685.0, "quote_volume": 117.4445, "trades": 3, "taker_buy_volume": 1685.0, "taker_buy_quote": 117.4445}, {"ts": 1770961380000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 14366.4, "quote_volume": 1001.32598, "trades": 10, "taker_buy_volume": 1629.5, "taker_buy_quote": 113.57615}, {"ts": 1770961440000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961500000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 10265.1, "quote_volume": 713.42445, "trades": 4, "taker_buy_volume": 10142.7, "taker_buy_quote": 704.91765}, {"ts": 1770961560000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 8135.1, "quote_volume": 565.38945, "trades": 6, "taker_buy_volume": 8013.9, "taker_buy_quote": 556.96605}, {"ts": 1770961620000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 38761.0, "quote_volume": 2690.21186, "trades": 21, "taker_buy_volume": 21737.5, "taker_buy_quote": 1508.5825}, {"ts": 1770961680000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 11977.8, "quote_volume": 833.31655, "trades": 11, "taker_buy_volume": 8594.5, "taker_buy_quote": 598.1772}, {"ts": 1770961740000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 2207.3, "quote_volume": 153.62808, "trades": 4, "taker_buy_volume": 2094.0, "taker_buy_quote": 145.7424}, {"ts": 1770961800000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 2877.9, "quote_volume": 200.30184, "trades": 6, "taker_buy_volume": 1542.4, "taker_buy_quote": 107.35104}, {"ts": 1770961860000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961920000, "open": 0.0696, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 51746.9, "quote_volume": 3605.76575, "trades": 33, "taker_buy_volume": 13152.1, "taker_buy_quote": 917.63643}, {"ts": 1770961980000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1630.1, "quote_volume": 113.61797, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962040000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 294.4, "quote_volume": 20.51968, "trades": 1, "taker_buy_volume": 294.4, "taker_buy_quote": 20.51968}, {"ts": 1770962100000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 2018.6, "quote_volume": 140.69642, "trades": 2, "taker_buy_volume": 511.1, "taker_buy_quote": 35.62367}, {"ts": 1770962160000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 5369.0, "quote_volume": 374.2193, "trades": 4, "taker_buy_volume": 3861.5, "taker_buy_quote": 269.14655}, {"ts": 1770962220000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 8848.8, "quote_volume": 615.98688, "trades": 12, "taker_buy_volume": 3527.9, "taker_buy_quote": 245.59776}, {"ts": 1770962280000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962340000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 121.5, "quote_volume": 8.4564, "trades": 1, "taker_buy_volume": 121.5, "taker_buy_quote": 8.4564}, {"ts": 1770962400000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 898.3, "quote_volume": 62.52168, "trades": 2, "taker_buy_volume": 121.1, "taker_buy_quote": 8.42856}, {"ts": 1770962460000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 3140.1, "quote_volume": 218.86497, "trades": 4, "taker_buy_volume": 1628.9, "taker_buy_quote": 113.53433}, {"ts": 1770962520000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1627.7, "quote_volume": 113.45069, "trades": 2, "taker_buy_volume": 1627.7, "taker_buy_quote": 113.45069}, {"ts": 1770962580000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 8352.4, "quote_volume": 582.91267, "trades": 9, "taker_buy_volume": 4601.3, "taker_buy_quote": 320.723}, {"ts": 1770962640000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962700000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 119.1, "quote_volume": 8.31318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962760000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 4474.8, "quote_volume": 312.34104, "trades": 3, "taker_buy_volume": 4474.8, "taker_buy_quote": 312.34104}, {"ts": 1770962820000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1627.5, "quote_volume": 113.76225, "trades": 3, "taker_buy_volume": 1507.5, "taker_buy_quote": 105.37425}, {"ts": 1770962880000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0697, "volume": 15245.1, "quote_volume": 1064.98833, "trades": 14, "taker_buy_volume": 4817.0, "taker_buy_quote": 336.67406}, {"ts": 1770962940000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 328.2, "quote_volume": 22.89196, "trades": 2, "taker_buy_volume": 164.2, "taker_buy_quote": 11.46116}, {"ts": 1770963000000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963060000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963120000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1123.1, "quote_volume": 78.39238, "trades": 2, "taker_buy_volume": 1123.1, "taker_buy_quote": 78.39238}, {"ts": 1770963180000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 3041.9, "quote_volume": 212.62881, "trades": 12, "taker_buy_volume": 2118.9, "taker_buy_quote": 148.11111}, {"ts": 1770963240000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 12106.0, "quote_volume": 846.2094, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963300000, "open": 0.0699, "high": 0.0699, "low": 0.0696, "close": 0.0697, "volume": 38546.8, "quote_volume": 2686.30739, "trades": 21, "taker_buy_volume": 3134.8, "taker_buy_quote": 218.49556}, {"ts": 1770963360000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 9368.0, "quote_volume": 653.7236, "trades": 14, "taker_buy_volume": 9368.0, "taker_buy_quote": 653.7236}, {"ts": 1770963420000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963480000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1631.3, "quote_volume": 114.02787, "trades": 3, "taker_buy_volume": 1631.3, "taker_buy_quote": 114.02787}, {"ts": 1770963540000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1421.9, "quote_volume": 99.39081, "trades": 3, "taker_buy_volume": 1298.0, "taker_buy_quote": 90.7302}, {"ts": 1770963600000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 556.8, "quote_volume": 38.92032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963660000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963720000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 12303.3, "quote_volume": 859.85863, "trades": 5, "taker_buy_volume": 1297.8, "taker_buy_quote": 90.58644}, {"ts": 1770963780000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 4722.5, "quote_volume": 329.6184, "trades": 5, "taker_buy_volume": 4477.2, "taker_buy_quote": 312.50856}, {"ts": 1770963840000, "open": 0.0696, "high": 0.0696, "low": 0.0694, "close": 0.0696, "volume": 36847.0, "quote_volume": 2559.92224, "trades": 19, "taker_buy_volume": 3650.8, "taker_buy_quote": 253.76698}, {"ts": 1770963900000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1748.7, "quote_volume": 121.53465, "trades": 3, "taker_buy_volume": 1628.4, "taker_buy_quote": 113.1738}, {"ts": 1770963960000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 16282.0, "quote_volume": 1130.426, "trades": 23, "taker_buy_volume": 8042.4, "taker_buy_quote": 558.59776}, {"ts": 1770964020000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 9035.1, "quote_volume": 627.03594, "trades": 10, "taker_buy_volume": 7316.0, "taker_buy_quote": 507.7304}, {"ts": 1770964080000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 5397.4, "quote_volume": 374.57956, "trades": 13, "taker_buy_volume": 3610.6, "taker_buy_quote": 250.57564}, {"ts": 1770964140000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 32288.7, "quote_volume": 2243.59609, "trades": 29, "taker_buy_volume": 24754.2, "taker_buy_quote": 1720.38918}, {"ts": 1770964200000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1904.4, "quote_volume": 132.3558, "trades": 5, "taker_buy_volume": 196.3, "taker_buy_quote": 13.64285}, {"ts": 1770964260000, "open": 0.0695, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 81332.8, "quote_volume": 5643.22648, "trades": 39, "taker_buy_volume": 10905.5, "taker_buy_quote": 756.8614}, {"ts": 1770964320000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 14063.4, "quote_volume": 975.99996, "trades": 10, "taker_buy_volume": 14063.4, "taker_buy_quote": 975.99996}, {"ts": 1770964380000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 2211.5, "quote_volume": 153.4781, "trades": 7, "taker_buy_volume": 1707.8, "taker_buy_quote": 118.52132}, {"ts": 1770964440000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 3067.4, "quote_volume": 212.66465, "trades": 8, "taker_buy_volume": 738.0, "taker_buy_quote": 51.2172}, {"ts": 1770964500000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 77.3, "quote_volume": 5.36462, "trades": 1, "taker_buy_volume": 77.3, "taker_buy_quote": 5.36462}, {"ts": 1770964560000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964620000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 13289.6, "quote_volume": 924.92368, "trades": 10, "taker_buy_volume": 11795.2, "taker_buy_quote": 820.92604}, {"ts": 1770964680000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 10792.2, "quote_volume": 750.0579, "trades": 10, "taker_buy_volume": 10396.8, "taker_buy_quote": 722.5776}, {"ts": 1770964740000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 13231.4, "quote_volume": 920.08898, "trades": 15, "taker_buy_volume": 7780.7, "taker_buy_quote": 540.92901}, {"ts": 1770964800000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 86.3, "quote_volume": 5.99785, "trades": 2, "taker_buy_volume": 86.3, "taker_buy_quote": 5.99785}, {"ts": 1770964860000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 38125.6, "quote_volume": 2645.91664, "trades": 24, "taker_buy_volume": 31855.1, "taker_buy_quote": 2210.74394}, {"ts": 1770964920000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 65796.6, "quote_volume": 4566.26009, "trades": 31, "taker_buy_volume": 62157.0, "taker_buy_quote": 4313.6958}, {"ts": 1770964980000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 36708.3, "quote_volume": 2544.59302, "trades": 24, "taker_buy_volume": 10587.6, "taker_buy_quote": 733.74068}, {"ts": 1770965040000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 7913.4, "quote_volume": 548.39862, "trades": 12, "taker_buy_volume": 393.7, "taker_buy_quote": 27.28341}, {"ts": 1770965100000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 1800.3, "quote_volume": 124.71824, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965160000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 11313.5, "quote_volume": 784.82368, "trades": 13, "taker_buy_volume": 11198.0, "taker_buy_quote": 776.81953}, {"ts": 1770965220000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965280000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 2196.0, "quote_volume": 152.4024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965340000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965400000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 3706.8, "quote_volume": 257.6226, "trades": 5, "taker_buy_volume": 3517.2, "taker_buy_quote": 244.4454}, {"ts": 1770965460000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 322.8, "quote_volume": 22.46688, "trades": 3, "taker_buy_volume": 201.6, "taker_buy_quote": 14.03136}, {"ts": 1770965520000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 15192.2, "quote_volume": 1058.89634, "trades": 19, "taker_buy_volume": 4367.1, "taker_buy_quote": 304.38687}, {"ts": 1770965580000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 16650.1, "quote_volume": 1157.35245, "trades": 13, "taker_buy_volume": 1115.7, "taker_buy_quote": 77.54115}, {"ts": 1770965640000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 42596.5, "quote_volume": 2954.74208, "trades": 28, "taker_buy_volume": 4276.4, "taker_buy_quote": 296.78216}, {"ts": 1770965700000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965760000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0696, "volume": 27868.6, "quote_volume": 1938.43796, "trades": 25, "taker_buy_volume": 20837.4, "taker_buy_quote": 1449.35879}, {"ts": 1770965820000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 16536.8, "quote_volume": 1152.30256, "trades": 38, "taker_buy_volume": 3083.2, "taker_buy_quote": 214.87905}, {"ts": 1770965880000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 11604.0, "quote_volume": 809.25123, "trades": 23, "taker_buy_volume": 8126.3, "taker_buy_quote": 566.83563}, {"ts": 1770965940000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 3047.5, "quote_volume": 212.41075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966000000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 3128.6, "quote_volume": 218.06342, "trades": 4, "taker_buy_volume": 3128.6, "taker_buy_quote": 218.06342}, {"ts": 1770966060000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1547.4, "quote_volume": 107.85378, "trades": 2, "taker_buy_volume": 1547.4, "taker_buy_quote": 107.85378}, {"ts": 1770966120000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 10817.6, "quote_volume": 752.88375, "trades": 11, "taker_buy_volume": 1619.7, "taker_buy_quote": 112.73112}, {"ts": 1770966180000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 7276.0, "quote_volume": 507.1295, "trades": 8, "taker_buy_volume": 7199.0, "taker_buy_quote": 501.7626}, {"ts": 1770966240000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 26743.8, "quote_volume": 1864.04286, "trades": 15, "taker_buy_volume": 8132.3, "taker_buy_quote": 566.82131}, {"ts": 1770966300000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1780.6, "quote_volume": 124.28588, "trades": 4, "taker_buy_volume": 1584.5, "taker_buy_quote": 110.5981}, {"ts": 1770966360000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 812.4, "quote_volume": 56.62428, "trades": 4, "taker_buy_volume": 123.3, "taker_buy_quote": 8.59401}, {"ts": 1770966420000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 2760.1, "quote_volume": 192.4792, "trades": 6, "taker_buy_volume": 2586.7, "taker_buy_quote": 180.39322}, {"ts": 1770966480000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 8837.5, "quote_volume": 616.83443, "trades": 12, "taker_buy_volume": 8641.8, "taker_buy_quote": 603.17457}, {"ts": 1770966540000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966600000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 3328.0, "quote_volume": 232.61951, "trades": 5, "taker_buy_volume": 3328.0, "taker_buy_quote": 232.61951}, {"ts": 1770966660000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 25446.5, "quote_volume": 1783.29237, "trades": 20, "taker_buy_volume": 19008.1, "taker_buy_quote": 1331.96053}, {"ts": 1770966720000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 18188.2, "quote_volume": 1276.40677, "trades": 11, "taker_buy_volume": 14216.0, "taker_buy_quote": 997.95555}, {"ts": 1770966780000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966840000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 88.9, "quote_volume": 6.223, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966900000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 22601.5, "quote_volume": 1586.44721, "trades": 15, "taker_buy_volume": 3560.5, "taker_buy_quote": 249.76901}, {"ts": 1770966960000, "open": 0.0703, "high": 0.0706, "low": 0.0703, "close": 0.0706, "volume": 15193.0, "quote_volume": 1071.03714, "trades": 23, "taker_buy_volume": 6130.0, "taker_buy_quote": 432.06394}, {"ts": 1770967020000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1328.7, "quote_volume": 93.80622, "trades": 3, "taker_buy_volume": 75.8, "taker_buy_quote": 5.35148}, {"ts": 1770967080000, "open": 0.0705, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 59343.9, "quote_volume": 4178.08415, "trades": 55, "taker_buy_volume": 6985.3, "taker_buy_quote": 491.46978}, {"ts": 1770967140000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 96.4, "quote_volume": 6.78656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967200000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 2891.2, "quote_volume": 203.54048, "trades": 8, "taker_buy_volume": 2693.6, "taker_buy_quote": 189.62944}, {"ts": 1770967260000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 15465.3, "quote_volume": 1090.30365, "trades": 7, "taker_buy_volume": 200.1, "taker_buy_quote": 14.10705}, {"ts": 1770967320000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967380000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 313.9, "quote_volume": 22.09856, "trades": 3, "taker_buy_volume": 118.8, "taker_buy_quote": 8.36352}, {"ts": 1770967440000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1583.6, "quote_volume": 111.48544, "trades": 2, "taker_buy_volume": 1583.6, "taker_buy_quote": 111.48544}, {"ts": 1770967500000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 197.4, "quote_volume": 13.89696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967560000, "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 31874.4, "quote_volume": 2240.92934, "trades": 24, "taker_buy_volume": 12352.5, "taker_buy_quote": 868.53977}, {"ts": 1770967620000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1898.9, "quote_volume": 133.87245, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967680000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967740000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1906.0, "quote_volume": 134.1824, "trades": 5, "taker_buy_volume": 1705.4, "taker_buy_quote": 120.06016}, {"ts": 1770967800000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967860000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 2096.1, "quote_volume": 147.56544, "trades": 7, "taker_buy_volume": 196.6, "taker_buy_quote": 13.84064}, {"ts": 1770967920000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 15244.2, "quote_volume": 1073.19168, "trades": 17, "taker_buy_volume": 9571.9, "taker_buy_quote": 673.86176}, {"ts": 1770967980000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968040000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 71.7, "quote_volume": 5.04768, "trades": 1, "taker_buy_volume": 71.7, "taker_buy_quote": 5.04768}, {"ts": 1770968100000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 425.0, "quote_volume": 29.9625, "trades": 2, "taker_buy_volume": 425.0, "taker_buy_quote": 29.9625}, {"ts": 1770968160000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 3002.9, "quote_volume": 211.40416, "trades": 5, "taker_buy_volume": 118.9, "taker_buy_quote": 8.37056}, {"ts": 1770968220000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968280000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 11972.7, "quote_volume": 842.6877, "trades": 11, "taker_buy_volume": 11776.0, "taker_buy_quote": 828.85969}, {"ts": 1770968340000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968400000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968460000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968520000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 26624.8, "quote_volume": 1872.42033, "trades": 20, "taker_buy_volume": 11579.1, "taker_buy_quote": 814.26003}, {"ts": 1770968580000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968640000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 199.2, "quote_volume": 14.02368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968700000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 8128.9, "quote_volume": 572.27456, "trades": 12, "taker_buy_volume": 3380.0, "taker_buy_quote": 237.952}, {"ts": 1770968760000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968820000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 5088.7, "quote_volume": 358.24448, "trades": 7, "taker_buy_volume": 1703.6, "taker_buy_quote": 119.93344}, {"ts": 1770968880000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1908.0, "quote_volume": 134.3232, "trades": 5, "taker_buy_volume": 1707.7, "taker_buy_quote": 120.22208}, {"ts": 1770968940000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969000000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 21414.2, "quote_volume": 1507.55968, "trades": 9, "taker_buy_volume": 21414.2, "taker_buy_quote": 1507.55968}, {"ts": 1770969060000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969120000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 14237.4, "quote_volume": 1002.35291, "trades": 11, "taker_buy_volume": 195.1, "taker_buy_quote": 13.75455}, {"ts": 1770969180000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 3408.9, "quote_volume": 240.32745, "trades": 6, "taker_buy_volume": 3332.8, "taker_buy_quote": 234.9624}, {"ts": 1770969240000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 24449.5, "quote_volume": 1720.53609, "trades": 17, "taker_buy_volume": 196.9, "taker_buy_quote": 13.86176}, {"ts": 1770969300000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 16471.4, "quote_volume": 1159.65118, "trades": 14, "taker_buy_volume": 6096.1, "taker_buy_quote": 429.23006}, {"ts": 1770969360000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 5905.3, "quote_volume": 416.32365, "trades": 10, "taker_buy_volume": 5685.8, "taker_buy_quote": 400.8489}, {"ts": 1770969420000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 76.1, "quote_volume": 5.36505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969480000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969540000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969600000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 30303.7, "quote_volume": 2131.02214, "trades": 54, "taker_buy_volume": 7739.2, "taker_buy_quote": 543.72667}, {"ts": 1770969660000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 7091.8, "quote_volume": 498.55354, "trades": 10, "taker_buy_volume": 6896.6, "taker_buy_quote": 484.83098}, {"ts": 1770969720000, "open": 0.0703, "high": 0.0706, "low": 0.0703, "close": 0.0706, "volume": 20081.5, "quote_volume": 1416.03341, "trades": 20, "taker_buy_volume": 19276.7, "taker_buy_quote": 1359.39043}, {"ts": 1770969780000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 22053.6, "quote_volume": 1556.96657, "trades": 21, "taker_buy_volume": 11331.4, "taker_buy_quote": 799.99684}, {"ts": 1770969840000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 197.6, "quote_volume": 13.95056, "trades": 3, "taker_buy_volume": 197.6, "taker_buy_quote": 13.95056}, {"ts": 1770969900000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969960000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 398.2, "quote_volume": 28.15274, "trades": 4, "taker_buy_volume": 200.5, "taker_buy_quote": 14.17535}, {"ts": 1770970020000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 14000.1, "quote_volume": 988.40706, "trades": 7, "taker_buy_volume": 10955.3, "taker_buy_quote": 773.44418}, {"ts": 1770970080000, "open": 0.0706, "high": 0.0709, "low": 0.0706, "close": 0.0709, "volume": 97319.8, "quote_volume": 6889.25664, "trades": 64, "taker_buy_volume": 61689.2, "taker_buy_quote": 4365.25048}, {"ts": 1770970140000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 2294.4, "quote_volume": 163.04362, "trades": 6, "taker_buy_volume": 2094.2, "taker_buy_quote": 148.82942}, {"ts": 1770970200000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 8619.6, "quote_volume": 610.84235, "trades": 19, "taker_buy_volume": 4382.5, "taker_buy_quote": 310.45142}, {"ts": 1770970260000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970320000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 3120.9, "quote_volume": 221.29165, "trades": 4, "taker_buy_volume": 3120.9, "taker_buy_quote": 221.29165}, {"ts": 1770970380000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970440000, "open": 0.0711, "high": 0.0712, "low": 0.0709, "close": 0.0709, "volume": 14690.2, "quote_volume": 1042.63335, "trades": 23, "taker_buy_volume": 545.7, "taker_buy_quote": 38.76733}, {"ts": 1770970500000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 5858.7, "quote_volume": 415.38183, "trades": 12, "taker_buy_volume": 3114.1, "taker_buy_quote": 220.78969}, {"ts": 1770970560000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 14875.2, "quote_volume": 1053.17604, "trades": 12, "taker_buy_volume": 12582.6, "taker_buy_quote": 890.85996}, {"ts": 1770970620000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970680000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970740000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 21905.7, "quote_volume": 1554.20957, "trades": 7, "taker_buy_volume": 21788.6, "taker_buy_quote": 1545.90718}, {"ts": 1770970800000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970860000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970920000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 75.5, "quote_volume": 5.3605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970980000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971040000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3083.8, "quote_volume": 218.9498, "trades": 6, "taker_buy_volume": 1707.2, "taker_buy_quote": 121.2112}, {"ts": 1770971100000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 1522.1, "quote_volume": 108.21376, "trades": 6, "taker_buy_volume": 1328.0, "taker_buy_quote": 94.41325}, {"ts": 1770971160000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1582.8, "quote_volume": 112.53708, "trades": 2, "taker_buy_volume": 1582.8, "taker_buy_quote": 112.53708}, {"ts": 1770971220000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 272.6, "quote_volume": 19.38186, "trades": 3, "taker_buy_volume": 197.2, "taker_buy_quote": 14.02092}, {"ts": 1770971280000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 4429.9, "quote_volume": 315.40888, "trades": 4, "taker_buy_volume": 4429.9, "taker_buy_quote": 315.40888}, {"ts": 1770971340000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 4431.8, "quote_volume": 315.12077, "trades": 9, "taker_buy_volume": 1582.8, "taker_buy_quote": 112.53708}, {"ts": 1770971400000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1291.6, "quote_volume": 91.83276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971460000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971520000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971580000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1327.7, "quote_volume": 94.39947, "trades": 3, "taker_buy_volume": 1252.3, "taker_buy_quote": 89.03853}, {"ts": 1770971640000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 26714.0, "quote_volume": 1900.71406, "trades": 26, "taker_buy_volume": 18353.7, "taker_buy_quote": 1305.34659}, {"ts": 1770971700000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0712, "volume": 43446.7, "quote_volume": 3094.6494, "trades": 30, "taker_buy_volume": 5094.7, "taker_buy_quote": 362.95533}, {"ts": 1770971760000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 75.0, "quote_volume": 5.34, "trades": 1, "taker_buy_volume": 75.0, "taker_buy_quote": 5.34}, {"ts": 1770971820000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 3229.0, "quote_volume": 230.2277, "trades": 4, "taker_buy_volume": 3229.0, "taker_buy_quote": 230.2277}, {"ts": 1770971880000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0715, "volume": 47444.8, "quote_volume": 3391.2536, "trades": 36, "taker_buy_volume": 23839.3, "taker_buy_quote": 1704.7321}, {"ts": 1770971940000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 7534.8, "quote_volume": 537.92829, "trades": 14, "taker_buy_volume": 926.4, "taker_buy_quote": 66.13252}, {"ts": 1770972000000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1900.6, "quote_volume": 135.51278, "trades": 5, "taker_buy_volume": 194.8, "taker_buy_quote": 13.88924}, {"ts": 1770972060000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 9433.9, "quote_volume": 672.03716, "trades": 14, "taker_buy_volume": 3311.3, "taker_buy_quote": 236.08817}, {"ts": 1770972120000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 2962.4, "quote_volume": 210.92288, "trades": 7, "taker_buy_volume": 1372.5, "taker_buy_quote": 97.722}, {"ts": 1770972180000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 272.7, "quote_volume": 19.44351, "trades": 3, "taker_buy_volume": 75.0, "taker_buy_quote": 5.3475}, {"ts": 1770972240000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 441.0, "quote_volume": 31.4433, "trades": 3, "taker_buy_volume": 441.0, "taker_buy_quote": 31.4433}, {"ts": 1770972300000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2929.8, "quote_volume": 208.89474, "trades": 8, "taker_buy_volume": 2735.3, "taker_buy_quote": 195.02689}, {"ts": 1770972360000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 3544.3, "quote_volume": 252.70859, "trades": 4, "taker_buy_volume": 3544.3, "taker_buy_quote": 252.70859}, {"ts": 1770972420000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3595.0, "quote_volume": 256.683, "trades": 7, "taker_buy_volume": 3483.9, "taker_buy_quote": 248.75046}, {"ts": 1770972480000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972540000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972600000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 464.2, "quote_volume": 33.14388, "trades": 5, "taker_buy_volume": 193.9, "taker_buy_quote": 13.84446}, {"ts": 1770972660000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972720000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972780000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 5293.1, "quote_volume": 377.39803, "trades": 12, "taker_buy_volume": 3395.5, "taker_buy_quote": 242.09915}, {"ts": 1770972840000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 7476.7, "quote_volume": 533.11319, "trades": 8, "taker_buy_volume": 1827.3, "taker_buy_quote": 130.31097}, {"ts": 1770972900000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 196.2, "quote_volume": 13.98906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972960000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 3197.2, "quote_volume": 227.96036, "trades": 6, "taker_buy_volume": 2997.2, "taker_buy_quote": 213.70036}, {"ts": 1770973020000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 244.0, "quote_volume": 17.3972, "trades": 2, "taker_buy_volume": 244.0, "taker_buy_quote": 17.3972}, {"ts": 1770973080000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973140000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973200000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973260000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 13971.7, "quote_volume": 994.78504, "trades": 12, "taker_buy_volume": 1314.5, "taker_buy_quote": 93.5924}, {"ts": 1770973320000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 1117.2, "quote_volume": 79.55866, "trades": 8, "taker_buy_volume": 140.2, "taker_buy_quote": 9.99626}, {"ts": 1770973380000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 862.5, "quote_volume": 61.38129, "trades": 5, "taker_buy_volume": 575.4, "taker_buy_quote": 40.96848}, {"ts": 1770973440000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 3480.6, "quote_volume": 248.18624, "trades": 6, "taker_buy_volume": 3480.6, "taker_buy_quote": 248.18624}, {"ts": 1770973500000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973560000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 390.6, "quote_volume": 27.9279, "trades": 4, "taker_buy_volume": 390.6, "taker_buy_quote": 27.9279}, {"ts": 1770973620000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973680000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 101.1, "quote_volume": 7.21854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973740000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 16852.3, "quote_volume": 1203.25422, "trades": 9, "taker_buy_volume": 6542.4, "taker_buy_quote": 467.12736}, {"ts": 1770973800000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973860000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 10957.8, "quote_volume": 782.38692, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973920000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 5407.4, "quote_volume": 386.08836, "trades": 6, "taker_buy_volume": 3564.1, "taker_buy_quote": 254.47674}, {"ts": 1770973980000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 242.6, "quote_volume": 17.3459, "trades": 3, "taker_buy_volume": 242.6, "taker_buy_quote": 17.3459}, {"ts": 1770974040000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1215.3, "quote_volume": 86.89395, "trades": 6, "taker_buy_volume": 374.5, "taker_buy_quote": 26.77675}, {"ts": 1770974100000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4579.2, "quote_volume": 327.87072, "trades": 5, "taker_buy_volume": 4579.2, "taker_buy_quote": 327.87072}, {"ts": 1770974160000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 8883.1, "quote_volume": 636.74768, "trades": 11, "taker_buy_volume": 5470.3, "taker_buy_quote": 392.22051}, {"ts": 1770974220000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 265.8, "quote_volume": 19.05039, "trades": 3, "taker_buy_volume": 265.8, "taker_buy_quote": 19.05039}, {"ts": 1770974280000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 5772.6, "quote_volume": 413.31816, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974340000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974400000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 139.9, "quote_volume": 10.00285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974460000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1582.2, "quote_volume": 113.28552, "trades": 2, "taker_buy_volume": 1582.2, "taker_buy_quote": 113.28552}, {"ts": 1770974520000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 74.8, "quote_volume": 5.35568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974580000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 15580.5, "quote_volume": 1114.00575, "trades": 9, "taker_buy_volume": 4551.1, "taker_buy_quote": 325.40365}, {"ts": 1770974640000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974700000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974760000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974820000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 5308.2, "quote_volume": 380.06712, "trades": 7, "taker_buy_volume": 195.3, "taker_buy_quote": 13.98348}, {"ts": 1770974880000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974940000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975000000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975120000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 14616.3, "quote_volume": 1046.48497, "trades": 11, "taker_buy_volume": 3361.9, "taker_buy_quote": 240.71204}, {"ts": 1770975180000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 4104.8, "quote_volume": 294.03856, "trades": 5, "taker_buy_volume": 1348.8, "taker_buy_quote": 96.70896}, {"ts": 1770975240000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4714.3, "quote_volume": 337.54388, "trades": 9, "taker_buy_volume": 1759.3, "taker_buy_quote": 125.96588}, {"ts": 1770975300000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 165.0, "quote_volume": 11.814, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 11.814}, {"ts": 1770975360000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 8505.5, "quote_volume": 609.00128, "trades": 8, "taker_buy_volume": 4545.8, "taker_buy_quote": 325.48676}, {"ts": 1770975420000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 15146.8, "quote_volume": 1086.02556, "trades": 16, "taker_buy_volume": 1629.7, "taker_buy_quote": 116.84949}, {"ts": 1770975480000, "open": 0.0717, "high": 0.0721, "low": 0.0717, "close": 0.0721, "volume": 33679.6, "quote_volume": 2420.77906, "trades": 22, "taker_buy_volume": 31907.6, "taker_buy_quote": 2293.69868}, {"ts": 1770975540000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 246.8, "quote_volume": 17.79428, "trades": 2, "taker_buy_volume": 124.1, "taker_buy_quote": 8.94761}, {"ts": 1770975600000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 8923.4, "quote_volume": 643.37714, "trades": 4, "taker_buy_volume": 115.4, "taker_buy_quote": 8.32034}, {"ts": 1770975660000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 4354.5, "quote_volume": 313.95945, "trades": 2, "taker_buy_volume": 4354.5, "taker_buy_quote": 313.95945}, {"ts": 1770975720000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 1916.8, "quote_volume": 138.16035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975780000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 241.8, "quote_volume": 17.4096, "trades": 2, "taker_buy_volume": 122.0, "taker_buy_quote": 8.784}, {"ts": 1770975840000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975900000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975960000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976020000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976080000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 12400.8, "quote_volume": 895.22006, "trades": 8, "taker_buy_volume": 10773.0, "taker_buy_quote": 777.6929}, {"ts": 1770976140000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 78.0, "quote_volume": 5.6316, "trades": 1, "taker_buy_volume": 78.0, "taker_buy_quote": 5.6316}, {"ts": 1770976200000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 7411.7, "quote_volume": 535.12474, "trades": 6, "taker_buy_volume": 5784.0, "taker_buy_quote": 417.6048}, {"ts": 1770976260000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 6772.1, "quote_volume": 488.94562, "trades": 9, "taker_buy_volume": 2051.3, "taker_buy_quote": 148.10386}, {"ts": 1770976320000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 2259.7, "quote_volume": 162.92437, "trades": 6, "taker_buy_volume": 693.3, "taker_buy_quote": 49.98693}, {"ts": 1770976380000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3237.7, "quote_volume": 233.43817, "trades": 7, "taker_buy_volume": 1655.9, "taker_buy_quote": 119.39039}, {"ts": 1770976440000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976500000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 15459.6, "quote_volume": 1114.63716, "trades": 10, "taker_buy_volume": 15385.3, "taker_buy_quote": 1109.28013}, {"ts": 1770976560000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 460.2, "quote_volume": 33.18042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976620000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1074.2, "quote_volume": 77.44982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976680000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 20401.6, "quote_volume": 1468.9152, "trades": 17, "taker_buy_volume": 17041.4, "taker_buy_quote": 1226.9808}, {"ts": 1770976740000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 2720.6, "quote_volume": 195.89708, "trades": 4, "taker_buy_volume": 138.8, "taker_buy_quote": 10.00748}, {"ts": 1770976800000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976860000, "open": 0.072, "high": 0.0726, "low": 0.072, "close": 0.0724, "volume": 128057.0, "quote_volume": 9271.90728, "trades": 80, "taker_buy_volume": 98498.8, "taker_buy_quote": 7132.60715}, {"ts": 1770976920000, "open": 0.0723, "high": 0.0728, "low": 0.0723, "close": 0.0727, "volume": 24063.2, "quote_volume": 1743.64487, "trades": 40, "taker_buy_volume": 8156.8, "taker_buy_quote": 591.45579}, {"ts": 1770976980000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 193.7, "quote_volume": 14.10136, "trades": 2, "taker_buy_volume": 193.7, "taker_buy_quote": 14.10136}, {"ts": 1770977040000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 12751.0, "quote_volume": 928.2728, "trades": 15, "taker_buy_volume": 3129.0, "taker_buy_quote": 227.7912}, {"ts": 1770977100000, "open": 0.0729, "high": 0.0732, "low": 0.0727, "close": 0.0728, "volume": 92983.5, "quote_volume": 6793.14006, "trades": 88, "taker_buy_volume": 49113.8, "taker_buy_quote": 3588.1837}, {"ts": 1770977160000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 33029.4, "quote_volume": 2398.42091, "trades": 28, "taker_buy_volume": 4355.1, "taker_buy_quote": 316.35964}, {"ts": 1770977220000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 23681.6, "quote_volume": 1721.65232, "trades": 19, "taker_buy_volume": 7795.5, "taker_buy_quote": 566.73285}, {"ts": 1770977280000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 2529.3, "quote_volume": 183.8171, "trades": 10, "taker_buy_volume": 392.9, "taker_buy_quote": 28.54436}, {"ts": 1770977340000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 26746.2, "quote_volume": 1944.44874, "trades": 8, "taker_buy_volume": 10263.5, "taker_buy_quote": 746.15645}, {"ts": 1770977400000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 3416.4, "quote_volume": 248.37228, "trades": 8, "taker_buy_volume": 1716.3, "taker_buy_quote": 124.77501}, {"ts": 1770977460000, "open": 0.0726, "high": 0.0737, "low": 0.0726, "close": 0.0736, "volume": 191227.6, "quote_volume": 13971.69128, "trades": 132, "taker_buy_volume": 140810.0, "taker_buy_quote": 10281.01649}, {"ts": 1770977520000, "open": 0.0736, "high": 0.0736, "low": 0.0732, "close": 0.0733, "volume": 110071.0, "quote_volume": 8084.14257, "trades": 75, "taker_buy_volume": 56887.1, "taker_buy_quote": 4181.90487}, {"ts": 1770977580000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 42924.7, "quote_volume": 3144.29312, "trades": 49, "taker_buy_volume": 17629.6, "taker_buy_quote": 1291.34724}, {"ts": 1770977640000, "open": 0.0734, "high": 0.0734, "low": 0.073, "close": 0.0731, "volume": 41154.3, "quote_volume": 3012.44795, "trades": 60, "taker_buy_volume": 22650.9, "taker_buy_quote": 1659.14387}, {"ts": 1770977700000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 16350.9, "quote_volume": 1193.11017, "trades": 28, "taker_buy_volume": 9389.0, "taker_buy_quote": 685.06174}, {"ts": 1770977760000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 3176.8, "quote_volume": 231.60758, "trades": 4, "taker_buy_volume": 262.0, "taker_buy_quote": 19.11866}, {"ts": 1770977820000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 36731.8, "quote_volume": 2678.98771, "trades": 15, "taker_buy_volume": 12128.7, "taker_buy_quote": 885.3951}, {"ts": 1770977880000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 7487.1, "quote_volume": 546.53994, "trades": 10, "taker_buy_volume": 7376.8, "taker_buy_quote": 538.49907}, {"ts": 1770977940000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978000000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 2043.8, "quote_volume": 149.13025, "trades": 9, "taker_buy_volume": 162.3, "taker_buy_quote": 11.83167}, {"ts": 1770978060000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 17074.9, "quote_volume": 1243.05272, "trades": 18, "taker_buy_volume": 2150.5, "taker_buy_quote": 156.5564}, {"ts": 1770978120000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 7106.6, "quote_volume": 517.97522, "trades": 14, "taker_buy_volume": 6294.2, "taker_buy_quote": 458.8325}, {"ts": 1770978180000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 975.9, "quote_volume": 71.04552, "trades": 7, "taker_buy_volume": 379.0, "taker_buy_quote": 27.5912}, {"ts": 1770978240000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2093.7, "quote_volume": 152.21199, "trades": 7, "taker_buy_volume": 1581.0, "taker_buy_quote": 114.9387}, {"ts": 1770978300000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 11354.9, "quote_volume": 825.50123, "trades": 17, "taker_buy_volume": 2107.4, "taker_buy_quote": 153.20798}, {"ts": 1770978360000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 10788.6, "quote_volume": 783.25236, "trades": 8, "taker_buy_volume": 9169.6, "taker_buy_quote": 665.71296}, {"ts": 1770978420000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978480000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 3149.8, "quote_volume": 228.99046, "trades": 3, "taker_buy_volume": 3149.8, "taker_buy_quote": 228.99046}, {"ts": 1770978540000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 6933.9, "quote_volume": 504.59082, "trades": 12, "taker_buy_volume": 408.4, "taker_buy_quote": 29.71177}, {"ts": 1770978600000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 502.4, "quote_volume": 36.52448, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978660000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 10698.0, "quote_volume": 777.46754, "trades": 12, "taker_buy_volume": 10306.3, "taker_buy_quote": 749.01075}, {"ts": 1770978720000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 438.3, "quote_volume": 31.82058, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978780000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 3006.5, "quote_volume": 218.5477, "trades": 5, "taker_buy_volume": 3006.5, "taker_buy_quote": 218.5477}, {"ts": 1770978840000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 21201.6, "quote_volume": 1545.42685, "trades": 16, "taker_buy_volume": 7287.3, "taker_buy_quote": 531.22453}, {"ts": 1770978900000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 12836.6, "quote_volume": 935.03741, "trades": 12, "taker_buy_volume": 5826.7, "taker_buy_quote": 424.75909}, {"ts": 1770978960000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 6625.1, "quote_volume": 482.30728, "trades": 22, "taker_buy_volume": 4360.2, "taker_buy_quote": 317.42256}, {"ts": 1770979020000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979080000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 157.1, "quote_volume": 11.45259, "trades": 2, "taker_buy_volume": 73.4, "taker_buy_quote": 5.35086}, {"ts": 1770979140000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 1276.7, "quote_volume": 93.19176, "trades": 3, "taker_buy_volume": 1203.3, "taker_buy_quote": 87.8409}, {"ts": 1770979200000, "open": 0.0729, "high": 0.0732, "low": 0.0729, "close": 0.0731, "volume": 34195.0, "quote_volume": 2499.45182, "trades": 35, "taker_buy_volume": 30510.0, "taker_buy_quote": 2230.36737}, {"ts": 1770979260000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 13978.9, "quote_volume": 1019.57251, "trades": 28, "taker_buy_volume": 9943.7, "taker_buy_quote": 725.39876}, {"ts": 1770979320000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979380000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 28642.1, "quote_volume": 2087.97722, "trades": 11, "taker_buy_volume": 876.2, "taker_buy_quote": 63.86271}, {"ts": 1770979440000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979500000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979560000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1339.3, "quote_volume": 97.63497, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979620000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 7050.0, "quote_volume": 514.65, "trades": 4, "taker_buy_volume": 7050.0, "taker_buy_quote": 514.65}, {"ts": 1770979680000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 245.2, "quote_volume": 17.87508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979740000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 210.6, "quote_volume": 15.35274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979800000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 8953.3, "quote_volume": 652.84721, "trades": 9, "taker_buy_volume": 5027.2, "taker_buy_quote": 366.96076}, {"ts": 1770979860000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 33996.3, "quote_volume": 2485.02607, "trades": 19, "taker_buy_volume": 29672.7, "taker_buy_quote": 2169.10177}, {"ts": 1770979920000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 5866.0, "quote_volume": 428.218, "trades": 4, "taker_buy_volume": 5309.2, "taker_buy_quote": 387.5716}, {"ts": 1770979980000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 413.2, "quote_volume": 30.12228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980040000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2634.8, "quote_volume": 192.07692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980100000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980160000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980220000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 122.4, "quote_volume": 8.92296, "trades": 1, "taker_buy_volume": 122.4, "taker_buy_quote": 8.92296}, {"ts": 1770980280000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 5860.8, "quote_volume": 427.25232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980340000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980400000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2114.4, "quote_volume": 154.13976, "trades": 2, "taker_buy_volume": 1507.5, "taker_buy_quote": 109.89675}, {"ts": 1770980460000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1751.9, "quote_volume": 127.71351, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980520000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 585.5, "quote_volume": 42.71984, "trades": 2, "taker_buy_volume": 368.9, "taker_buy_quote": 26.9297}, {"ts": 1770980580000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2847.0, "quote_volume": 207.5463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980640000, "open": 0.0728, "high": 0.0728, "low": 0.0725, "close": 0.0726, "volume": 91766.1, "quote_volume": 6660.40532, "trades": 33, "taker_buy_volume": 3695.1, "taker_buy_quote": 268.26426}, {"ts": 1770980700000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 12553.8, "quote_volume": 913.82169, "trades": 14, "taker_buy_volume": 7950.0, "taker_buy_quote": 578.66505}, {"ts": 1770980760000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 764.6, "quote_volume": 55.66288, "trades": 2, "taker_buy_volume": 764.6, "taker_buy_quote": 55.66288}, {"ts": 1770980820000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980880000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 4117.1, "quote_volume": 299.32552, "trades": 8, "taker_buy_volume": 119.4, "taker_buy_quote": 8.68038}, {"ts": 1770980940000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 276.6, "quote_volume": 20.13648, "trades": 1, "taker_buy_volume": 276.6, "taker_buy_quote": 20.13648}, {"ts": 1770981000000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 120.7, "quote_volume": 8.77489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981060000, "open": 0.0726, "high": 0.0726, "low": 0.0723, "close": 0.0724, "volume": 134913.9, "quote_volume": 9776.87062, "trades": 60, "taker_buy_volume": 52624.2, "taker_buy_quote": 3813.79567}, {"ts": 1770981120000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 40679.0, "quote_volume": 2941.72103, "trades": 39, "taker_buy_volume": 11854.1, "taker_buy_quote": 857.68076}, {"ts": 1770981180000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 23494.4, "quote_volume": 1698.67105, "trades": 17, "taker_buy_volume": 11072.2, "taker_buy_quote": 800.54599}, {"ts": 1770981240000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 2458.8, "quote_volume": 177.71752, "trades": 7, "taker_buy_volume": 2045.3, "taker_buy_quote": 147.86282}, {"ts": 1770981300000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1591.1, "quote_volume": 114.87742, "trades": 2, "taker_buy_volume": 1591.1, "taker_buy_quote": 114.87742}, {"ts": 1770981360000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 4491.6, "quote_volume": 323.84436, "trades": 7, "taker_buy_volume": 1410.1, "taker_buy_quote": 101.66821}, {"ts": 1770981420000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 20260.0, "quote_volume": 1460.11852, "trades": 8, "taker_buy_volume": 18462.1, "taker_buy_quote": 1330.66972}, {"ts": 1770981480000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981540000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 7201.5, "quote_volume": 518.508, "trades": 3, "taker_buy_volume": 7201.5, "taker_buy_quote": 518.508}, {"ts": 1770981600000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 30750.9, "quote_volume": 2210.98971, "trades": 23, "taker_buy_volume": 9297.0, "taker_buy_quote": 668.4543}, {"ts": 1770981660000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 39406.9, "quote_volume": 2833.80402, "trades": 10, "taker_buy_volume": 20685.9, "taker_buy_quote": 1487.76412}, {"ts": 1770981720000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 591.2, "quote_volume": 42.50728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981780000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4597.4, "quote_volume": 330.55306, "trades": 5, "taker_buy_volume": 4476.9, "taker_buy_quote": 321.88911}, {"ts": 1770981840000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2130.0, "quote_volume": 153.147, "trades": 3, "taker_buy_volume": 2130.0, "taker_buy_quote": 153.147}, {"ts": 1770981900000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 495.0, "quote_volume": 35.69274, "trades": 3, "taker_buy_volume": 383.4, "taker_buy_quote": 27.65754}, {"ts": 1770981960000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982020000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1779.6, "quote_volume": 128.48712, "trades": 4, "taker_buy_volume": 1581.7, "taker_buy_quote": 114.19874}, {"ts": 1770982080000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 37817.9, "quote_volume": 2726.18602, "trades": 32, "taker_buy_volume": 31536.8, "taker_buy_quote": 2273.77653}, {"ts": 1770982140000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 148.5, "quote_volume": 10.70685, "trades": 2, "taker_buy_volume": 74.2, "taker_buy_quote": 5.34982}, {"ts": 1770982200000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 2921.3, "quote_volume": 210.62573, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982260000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 3271.8, "quote_volume": 235.262, "trades": 8, "taker_buy_volume": 195.2, "taker_buy_quote": 14.03488}, {"ts": 1770982320000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 17940.0, "quote_volume": 1292.51719, "trades": 18, "taker_buy_volume": 10148.6, "taker_buy_quote": 731.53639}, {"ts": 1770982380000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1898.9, "quote_volume": 136.7208, "trades": 6, "taker_buy_volume": 1701.5, "taker_buy_quote": 122.508}, {"ts": 1770982440000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0721, "volume": 9031.7, "quote_volume": 651.28872, "trades": 15, "taker_buy_volume": 8253.7, "taker_buy_quote": 595.19492}, {"ts": 1770982500000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 74.2, "quote_volume": 5.34982, "trades": 1, "taker_buy_volume": 74.2, "taker_buy_quote": 5.34982}, {"ts": 1770982560000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982620000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1430.3, "quote_volume": 103.12463, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982680000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 10822.9, "quote_volume": 779.2488, "trades": 10, "taker_buy_volume": 9376.5, "taker_buy_quote": 675.108}, {"ts": 1770982740000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 20891.5, "quote_volume": 1503.84762, "trades": 16, "taker_buy_volume": 19115.0, "taker_buy_quote": 1376.10983}, {"ts": 1770982800000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 1569.7, "quote_volume": 112.72419, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982860000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982920000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 966.5, "quote_volume": 69.4839, "trades": 6, "taker_buy_volume": 772.5, "taker_buy_quote": 55.5353}, {"ts": 1770982980000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 42028.2, "quote_volume": 3017.55193, "trades": 25, "taker_buy_volume": 20251.8, "taker_buy_quote": 1454.08393}, {"ts": 1770983040000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 7567.2, "quote_volume": 543.1412, "trades": 14, "taker_buy_volume": 1445.8, "taker_buy_quote": 103.66386}, {"ts": 1770983100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983160000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 11334.0, "quote_volume": 810.87055, "trades": 15, "taker_buy_volume": 74.7, "taker_buy_quote": 5.34852}, {"ts": 1770983220000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 283.0, "quote_volume": 20.2345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983280000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 6529.3, "quote_volume": 466.68875, "trades": 13, "taker_buy_volume": 426.6, "taker_buy_quote": 30.5019}, {"ts": 1770983340000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 23742.3, "quote_volume": 1692.99669, "trades": 25, "taker_buy_volume": 3955.3, "taker_buy_quote": 282.01289}, {"ts": 1770983400000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983460000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 2233.5, "quote_volume": 159.4187, "trades": 6, "taker_buy_volume": 1701.5, "taker_buy_quote": 121.4871}, {"ts": 1770983520000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 276.8, "quote_volume": 19.76352, "trades": 3, "taker_buy_volume": 276.8, "taker_buy_quote": 19.76352}, {"ts": 1770983580000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983640000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983700000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983760000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983820000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 10425.1, "quote_volume": 746.2827, "trades": 7, "taker_buy_volume": 9080.1, "taker_buy_quote": 650.1152}, {"ts": 1770983880000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983940000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984000000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984060000, "open": 0.0715, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 9788.6, "quote_volume": 698.60645, "trades": 13, "taker_buy_volume": 1826.3, "taker_buy_quote": 130.39782}, {"ts": 1770984120000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984180000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 8612.0, "quote_volume": 615.20895, "trades": 8, "taker_buy_volume": 199.6, "taker_buy_quote": 14.2714}, {"ts": 1770984240000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 29644.5, "quote_volume": 2113.82354, "trades": 16, "taker_buy_volume": 10348.6, "taker_buy_quote": 737.85518}, {"ts": 1770984300000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 386.7, "quote_volume": 27.57171, "trades": 4, "taker_buy_volume": 75.0, "taker_buy_quote": 5.3475}, {"ts": 1770984360000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984420000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984480000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984540000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 76.1, "quote_volume": 5.43354, "trades": 1, "taker_buy_volume": 76.1, "taker_buy_quote": 5.43354}, {"ts": 1770984600000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984660000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 9374.9, "quote_volume": 669.36786, "trades": 4, "taker_buy_volume": 8818.2, "taker_buy_quote": 629.61948}, {"ts": 1770984720000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984780000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 86953.9, "quote_volume": 6201.00011, "trades": 31, "taker_buy_volume": 5086.7, "taker_buy_quote": 362.68171}, {"ts": 1770984840000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 35765.7, "quote_volume": 2540.35327, "trades": 22, "taker_buy_volume": 10632.8, "taker_buy_quote": 754.9288}, {"ts": 1770984900000, "open": 0.071, "high": 0.0711, "low": 0.0708, "close": 0.071, "volume": 56257.9, "quote_volume": 3992.76903, "trades": 40, "taker_buy_volume": 38693.9, "taker_buy_quote": 2747.45866}, {"ts": 1770984960000, "open": 0.071, "high": 0.0712, "low": 0.0709, "close": 0.0709, "volume": 37305.0, "quote_volume": 2650.48016, "trades": 23, "taker_buy_volume": 36345.7, "taker_buy_quote": 2582.38211}, {"ts": 1770985020000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 12686.0, "quote_volume": 899.9772, "trades": 21, "taker_buy_volume": 11730.4, "taker_buy_quote": 832.22516}, {"ts": 1770985080000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 5147.8, "quote_volume": 365.47416, "trades": 10, "taker_buy_volume": 3243.2, "taker_buy_quote": 230.24756}, {"ts": 1770985140000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 198.2, "quote_volume": 14.05238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985200000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3171.7, "quote_volume": 224.87353, "trades": 5, "taker_buy_volume": 2879.5, "taker_buy_quote": 204.15655}, {"ts": 1770985260000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985320000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 9415.7, "quote_volume": 667.57313, "trades": 11, "taker_buy_volume": 197.2, "taker_buy_quote": 13.98148}, {"ts": 1770985380000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 587.0, "quote_volume": 41.6183, "trades": 6, "taker_buy_volume": 391.8, "taker_buy_quote": 27.77862}, {"ts": 1770985440000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2083.2, "quote_volume": 147.69888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985500000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2329.7, "quote_volume": 165.4087, "trades": 11, "taker_buy_volume": 2178.7, "taker_buy_quote": 154.6877}, {"ts": 1770985560000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985620000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 25360.1, "quote_volume": 1795.96015, "trades": 18, "taker_buy_volume": 1333.7, "taker_buy_quote": 94.55933}, {"ts": 1770985680000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 274.7, "quote_volume": 19.47623, "trades": 3, "taker_buy_volume": 75.5, "taker_buy_quote": 5.35295}, {"ts": 1770985740000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 397.8, "quote_volume": 28.2438, "trades": 4, "taker_buy_volume": 200.0, "taker_buy_quote": 14.2}, {"ts": 1770985800000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985860000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985920000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 512.2, "quote_volume": 36.31498, "trades": 5, "taker_buy_volume": 316.9, "taker_buy_quote": 22.46821}, {"ts": 1770985980000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986040000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986100000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986160000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 275.9, "quote_volume": 19.5889, "trades": 3, "taker_buy_volume": 200.4, "taker_buy_quote": 14.2284}, {"ts": 1770986220000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 460.6, "quote_volume": 32.67923, "trades": 4, "taker_buy_volume": 226.9, "taker_buy_quote": 16.1099}, {"ts": 1770986280000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986340000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 320.9, "quote_volume": 22.75181, "trades": 3, "taker_buy_volume": 120.7, "taker_buy_quote": 8.55763}, {"ts": 1770986400000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 75.5, "quote_volume": 5.35295, "trades": 1, "taker_buy_volume": 75.5, "taker_buy_quote": 5.35295}, {"ts": 1770986460000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986520000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986580000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 7161.7, "quote_volume": 507.21874, "trades": 8, "taker_buy_volume": 120.7, "taker_buy_quote": 8.55763}, {"ts": 1770986640000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 10302.2, "quote_volume": 731.02189, "trades": 11, "taker_buy_volume": 10302.2, "taker_buy_quote": 731.02189}, {"ts": 1770986700000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986760000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986820000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986880000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986940000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 20657.9, "quote_volume": 1464.63091, "trades": 15, "taker_buy_volume": 75.5, "taker_buy_quote": 5.35295}, {"ts": 1770987000000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987060000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987120000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987180000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 5725.9, "quote_volume": 406.5389, "trades": 5, "taker_buy_volume": 5725.9, "taker_buy_quote": 406.5389}, {"ts": 1770987240000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 4505.4, "quote_volume": 320.33394, "trades": 4, "taker_buy_volume": 4430.0, "taker_buy_quote": 314.973}, {"ts": 1770987300000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 1658.2, "quote_volume": 118.05631, "trades": 3, "taker_buy_volume": 1658.2, "taker_buy_quote": 118.05631}, {"ts": 1770987360000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987420000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 13893.8, "quote_volume": 987.84918, "trades": 9, "taker_buy_volume": 1763.6, "taker_buy_quote": 125.39196}, {"ts": 1770987480000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 33296.1, "quote_volume": 2367.35271, "trades": 17, "taker_buy_volume": 9027.6, "taker_buy_quote": 641.86236}, {"ts": 1770987540000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 17638.9, "quote_volume": 1254.12579, "trades": 5, "taker_buy_volume": 2621.4, "taker_buy_quote": 186.38154}, {"ts": 1770987600000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1582.8, "quote_volume": 112.69536, "trades": 2, "taker_buy_volume": 1582.8, "taker_buy_quote": 112.69536}, {"ts": 1770987660000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 13846.3, "quote_volume": 985.85656, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987720000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 432.8, "quote_volume": 30.81536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987780000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 8122.0, "quote_volume": 577.63692, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987840000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 9067.8, "quote_volume": 644.72058, "trades": 7, "taker_buy_volume": 7578.1, "taker_buy_quote": 538.80291}, {"ts": 1770987900000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1876.6, "quote_volume": 133.61392, "trades": 4, "taker_buy_volume": 1754.8, "taker_buy_quote": 124.94176}, {"ts": 1770987960000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988020000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 16650.2, "quote_volume": 1183.69951, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988080000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 395.2, "quote_volume": 28.00452, "trades": 3, "taker_buy_volume": 124.4, "taker_buy_quote": 8.81996}, {"ts": 1770988140000, "open": 0.0708, "high": 0.0709, "low": 0.0706, "close": 0.0708, "volume": 63437.5, "quote_volume": 4483.38057, "trades": 42, "taker_buy_volume": 12924.7, "taker_buy_quote": 915.38911}, {"ts": 1770988200000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 11819.0, "quote_volume": 836.43907, "trades": 9, "taker_buy_volume": 241.8, "taker_buy_quote": 17.10753}, {"ts": 1770988260000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 245.0, "quote_volume": 17.3215, "trades": 2, "taker_buy_volume": 245.0, "taker_buy_quote": 17.3215}, {"ts": 1770988320000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988380000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 120.7, "quote_volume": 8.53349, "trades": 1, "taker_buy_volume": 120.7, "taker_buy_quote": 8.53349}, {"ts": 1770988440000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 4286.2, "quote_volume": 302.4554, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988500000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 312.1, "quote_volume": 22.03426, "trades": 1, "taker_buy_volume": 312.1, "taker_buy_quote": 22.03426}, {"ts": 1770988560000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 30434.7, "quote_volume": 2150.79279, "trades": 25, "taker_buy_volume": 30111.9, "taker_buy_quote": 2127.97083}, {"ts": 1770988620000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 10879.5, "quote_volume": 769.18065, "trades": 3, "taker_buy_volume": 10879.5, "taker_buy_quote": 769.18065}, {"ts": 1770988680000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988740000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988800000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 11637.8, "quote_volume": 822.79246, "trades": 10, "taker_buy_volume": 245.0, "taker_buy_quote": 17.3215}, {"ts": 1770988860000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 2684.5, "quote_volume": 189.79415, "trades": 2, "taker_buy_volume": 1507.5, "taker_buy_quote": 106.58025}, {"ts": 1770988920000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 16620.5, "quote_volume": 1175.06935, "trades": 7, "taker_buy_volume": 3015.0, "taker_buy_quote": 213.1605}, {"ts": 1770988980000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 15288.8, "quote_volume": 1079.40344, "trades": 8, "taker_buy_volume": 1888.8, "taker_buy_quote": 133.36344}, {"ts": 1770989040000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 3254.3, "quote_volume": 229.75358, "trades": 4, "taker_buy_volume": 3254.3, "taker_buy_quote": 229.75358}, {"ts": 1770989100000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 123.1, "quote_volume": 8.70317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989160000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989220000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989280000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989340000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 24910.9, "quote_volume": 1765.28967, "trades": 15, "taker_buy_volume": 14378.8, "taker_buy_quote": 1019.01124}, {"ts": 1770989400000, "open": 0.0708, "high": 0.0711, "low": 0.0708, "close": 0.071, "volume": 119736.2, "quote_volume": 8506.9742, "trades": 85, "taker_buy_volume": 79841.4, "taker_buy_quote": 5672.98193}, {"ts": 1770989460000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 36410.9, "quote_volume": 2579.80281, "trades": 26, "taker_buy_volume": 6878.1, "taker_buy_quote": 487.56797}, {"ts": 1770989520000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 3818.8, "quote_volume": 270.77998, "trades": 12, "taker_buy_volume": 3347.3, "taker_buy_quote": 237.34308}, {"ts": 1770989580000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 5718.5, "quote_volume": 405.60355, "trades": 5, "taker_buy_volume": 5718.5, "taker_buy_quote": 405.60355}, {"ts": 1770989640000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 6035.8, "quote_volume": 429.12537, "trades": 8, "taker_buy_volume": 6035.8, "taker_buy_quote": 429.12537}, {"ts": 1770989700000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 3569.6, "quote_volume": 253.13743, "trades": 7, "taker_buy_volume": 103.9, "taker_buy_quote": 7.3769}, {"ts": 1770989760000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 1965.6, "quote_volume": 139.34111, "trades": 12, "taker_buy_volume": 315.7, "taker_buy_quote": 22.38313}, {"ts": 1770989820000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 814.9, "quote_volume": 57.69492, "trades": 8, "taker_buy_volume": 515.2, "taker_buy_quote": 36.47616}, {"ts": 1770989880000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 4381.2, "quote_volume": 310.78585, "trades": 10, "taker_buy_volume": 2931.1, "taker_buy_quote": 207.95418}, {"ts": 1770989940000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 29500.6, "quote_volume": 2098.85611, "trades": 20, "taker_buy_volume": 17173.1, "taker_buy_quote": 1222.23353}, {"ts": 1770990000000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 18349.1, "quote_volume": 1302.07437, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990060000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 21496.0, "quote_volume": 1526.06485, "trades": 17, "taker_buy_volume": 1591.9, "taker_buy_quote": 113.0249}, {"ts": 1770990120000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990180000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 9284.1, "quote_volume": 659.1711, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990240000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990300000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 152.8, "quote_volume": 10.8488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990360000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 18297.5, "quote_volume": 1300.13094, "trades": 24, "taker_buy_volume": 17829.8, "taker_buy_quote": 1266.90466}, {"ts": 1770990420000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1583.0, "quote_volume": 112.393, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990480000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 3241.7, "quote_volume": 230.46502, "trades": 12, "taker_buy_volume": 3043.2, "taker_buy_quote": 216.35167}, {"ts": 1770990540000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 16705.0, "quote_volume": 1188.38852, "trades": 18, "taker_buy_volume": 5451.0, "taker_buy_quote": 387.80683}, {"ts": 1770990600000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 51666.2, "quote_volume": 3675.35728, "trades": 35, "taker_buy_volume": 14029.2, "taker_buy_quote": 998.04149}, {"ts": 1770990660000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 891.7, "quote_volume": 63.48904, "trades": 4, "taker_buy_volume": 891.7, "taker_buy_quote": 63.48904}, {"ts": 1770990720000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 27250.6, "quote_volume": 1943.27525, "trades": 26, "taker_buy_volume": 22292.7, "taker_buy_quote": 1589.77698}, {"ts": 1770990780000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 32345.4, "quote_volume": 2305.19184, "trades": 30, "taker_buy_volume": 7223.9, "taker_buy_quote": 514.72102}, {"ts": 1770990840000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0715, "volume": 51507.2, "quote_volume": 3678.35354, "trades": 25, "taker_buy_volume": 33754.2, "taker_buy_quote": 2411.2632}, {"ts": 1770990900000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 30891.3, "quote_volume": 2210.64647, "trades": 18, "taker_buy_volume": 5187.3, "taker_buy_quote": 371.41068}, {"ts": 1770990960000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991020000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 199.2, "quote_volume": 14.2428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991080000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 322.7, "quote_volume": 23.05318, "trades": 3, "taker_buy_volume": 124.0, "taker_buy_quote": 8.866}, {"ts": 1770991140000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991200000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 4003.3, "quote_volume": 285.83562, "trades": 12, "taker_buy_volume": 3606.1, "taker_buy_quote": 257.47554}, {"ts": 1770991260000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 21407.9, "quote_volume": 1530.61029, "trades": 15, "taker_buy_volume": 1897.5, "taker_buy_quote": 135.67125}, {"ts": 1770991320000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 2650.6, "quote_volume": 189.5034, "trades": 7, "taker_buy_volume": 1702.6, "taker_buy_quote": 121.7359}, {"ts": 1770991380000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991440000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 20647.8, "quote_volume": 1476.8637, "trades": 12, "taker_buy_volume": 5460.0, "taker_buy_quote": 390.936}, {"ts": 1770991500000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991560000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 74.8, "quote_volume": 5.3482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991620000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1015.8, "quote_volume": 72.52812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991680000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 24199.4, "quote_volume": 1723.06658, "trades": 22, "taker_buy_volume": 6419.5, "taker_buy_quote": 457.0684}, {"ts": 1770991740000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 4826.2, "quote_volume": 344.10806, "trades": 8, "taker_buy_volume": 4554.4, "taker_buy_quote": 324.72872}, {"ts": 1770991800000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991860000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991920000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991980000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 19630.6, "quote_volume": 1401.56915, "trades": 12, "taker_buy_volume": 19555.4, "taker_buy_quote": 1396.19987}, {"ts": 1770992040000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992100000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 5197.3, "quote_volume": 371.08722, "trades": 6, "taker_buy_volume": 4716.9, "taker_buy_quote": 336.78666}, {"ts": 1770992160000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 4149.4, "quote_volume": 296.26716, "trades": 19, "taker_buy_volume": 347.3, "taker_buy_quote": 24.79722}, {"ts": 1770992220000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 16220.0, "quote_volume": 1160.92855, "trades": 14, "taker_buy_volume": 16220.0, "taker_buy_quote": 1160.92855}, {"ts": 1770992280000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 12042.2, "quote_volume": 862.22152, "trades": 16, "taker_buy_volume": 342.8, "taker_buy_quote": 24.54448}, {"ts": 1770992340000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 8845.5, "quote_volume": 633.3378, "trades": 9, "taker_buy_volume": 1656.9, "taker_buy_quote": 118.63404}, {"ts": 1770992400000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 3388.4, "quote_volume": 243.11395, "trades": 7, "taker_buy_volume": 3313.8, "taker_buy_quote": 237.75767}, {"ts": 1770992460000, "open": 0.0718, "high": 0.0719, "low": 0.0716, "close": 0.0716, "volume": 36348.7, "quote_volume": 2609.01691, "trades": 29, "taker_buy_volume": 24843.6, "taker_buy_quote": 1783.64742}, {"ts": 1770992520000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1460.2, "quote_volume": 104.4043, "trades": 4, "taker_buy_volume": 84.7, "taker_buy_quote": 6.05605}, {"ts": 1770992580000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992640000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 329.2, "quote_volume": 23.5378, "trades": 4, "taker_buy_volume": 197.4, "taker_buy_quote": 14.1141}, {"ts": 1770992700000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 74.9, "quote_volume": 5.36284, "trades": 1, "taker_buy_volume": 74.9, "taker_buy_quote": 5.36284}, {"ts": 1770992760000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 1734.4, "quote_volume": 124.21542, "trades": 6, "taker_buy_volume": 323.8, "taker_buy_quote": 23.21646}, {"ts": 1770992820000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 45171.9, "quote_volume": 3243.33476, "trades": 29, "taker_buy_volume": 20000.2, "taker_buy_quote": 1436.01436}, {"ts": 1770992880000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 6717.1, "quote_volume": 483.62374, "trades": 17, "taker_buy_volume": 5155.1, "taker_buy_quote": 371.15974}, {"ts": 1770992940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 198.1, "quote_volume": 14.24339, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993000000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 148.9, "quote_volume": 10.70591, "trades": 2, "taker_buy_volume": 74.4, "taker_buy_quote": 5.34936}, {"ts": 1770993060000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 17361.8, "quote_volume": 1246.57724, "trades": 15, "taker_buy_volume": 1896.3, "taker_buy_quote": 136.15434}, {"ts": 1770993120000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 395.6, "quote_volume": 28.40408, "trades": 4, "taker_buy_volume": 198.0, "taker_buy_quote": 14.2164}, {"ts": 1770993180000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 5095.8, "quote_volume": 366.36812, "trades": 10, "taker_buy_volume": 4699.3, "taker_buy_quote": 337.87967}, {"ts": 1770993240000, "open": 0.0718, "high": 0.0723, "low": 0.0718, "close": 0.072, "volume": 164699.5, "quote_volume": 11865.7203, "trades": 105, "taker_buy_volume": 130216.2, "taker_buy_quote": 9381.5478}, {"ts": 1770993300000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 13247.7, "quote_volume": 952.84671, "trades": 24, "taker_buy_volume": 5214.4, "taker_buy_quote": 374.92904}, {"ts": 1770993360000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 10784.6, "quote_volume": 774.3657, "trades": 13, "taker_buy_volume": 1939.6, "taker_buy_quote": 139.2753}, {"ts": 1770993420000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1341.5, "quote_volume": 96.3197, "trades": 11, "taker_buy_volume": 630.4, "taker_buy_quote": 45.26272}, {"ts": 1770993480000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 272.8, "quote_volume": 19.55976, "trades": 3, "taker_buy_volume": 74.6, "taker_buy_quote": 5.34882}, {"ts": 1770993540000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 197.8, "quote_volume": 14.18226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993600000, "open": 0.0716, "high": 0.0718, "low": 0.0714, "close": 0.0714, "volume": 82146.1, "quote_volume": 5873.5342, "trades": 68, "taker_buy_volume": 56722.8, "taker_buy_quote": 4055.88408}, {"ts": 1770993660000, "open": 0.0714, "high": 0.0715, "low": 0.0712, "close": 0.0712, "volume": 23319.9, "quote_volume": 1665.05319, "trades": 20, "taker_buy_volume": 16517.0, "taker_buy_quote": 1180.0067}, {"ts": 1770993720000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 33926.4, "quote_volume": 2419.99257, "trades": 22, "taker_buy_volume": 28624.5, "taker_buy_quote": 2041.9671}, {"ts": 1770993780000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 32838.7, "quote_volume": 2343.44892, "trades": 29, "taker_buy_volume": 31057.2, "taker_buy_quote": 2216.38854}, {"ts": 1770993840000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 16766.5, "quote_volume": 1197.00702, "trades": 18, "taker_buy_volume": 12204.7, "taker_buy_quote": 871.41558}, {"ts": 1770993900000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 63891.1, "quote_volume": 4572.64233, "trades": 41, "taker_buy_volume": 50957.1, "taker_buy_quote": 3647.13016}, {"ts": 1770993960000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 28136.7, "quote_volume": 2012.68555, "trades": 30, "taker_buy_volume": 1371.9, "taker_buy_quote": 98.22804}, {"ts": 1770994020000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 2718.9, "quote_volume": 194.50169, "trades": 7, "taker_buy_volume": 74.7, "taker_buy_quote": 5.34852}, {"ts": 1770994080000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 32061.2, "quote_volume": 2298.96889, "trades": 47, "taker_buy_volume": 16928.8, "taker_buy_quote": 1213.81474}, {"ts": 1770994140000, "open": 0.0716, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 36949.0, "quote_volume": 2648.51091, "trades": 27, "taker_buy_volume": 30764.4, "taker_buy_quote": 2205.2347}, {"ts": 1770994200000, "open": 0.0716, "high": 0.0716, "low": 0.0714, "close": 0.0715, "volume": 7164.7, "quote_volume": 512.64143, "trades": 19, "taker_buy_volume": 390.2, "taker_buy_quote": 27.8993}, {"ts": 1770994260000, "open": 0.0715, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 19702.9, "quote_volume": 1408.69913, "trades": 16, "taker_buy_volume": 15688.9, "taker_buy_quote": 1121.76382}, {"ts": 1770994320000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 19062.9, "quote_volume": 1363.02982, "trades": 17, "taker_buy_volume": 1709.3, "taker_buy_quote": 122.22765}, {"ts": 1770994380000, "open": 0.0716, "high": 0.0717, "low": 0.0714, "close": 0.0715, "volume": 7765.3, "quote_volume": 555.59537, "trades": 17, "taker_buy_volume": 5331.9, "taker_buy_quote": 381.54077}, {"ts": 1770994440000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 13691.9, "quote_volume": 978.75353, "trades": 21, "taker_buy_volume": 9392.4, "taker_buy_quote": 671.5566}, {"ts": 1770994500000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 3198.4, "quote_volume": 228.99795, "trades": 10, "taker_buy_volume": 1771.7, "taker_buy_quote": 126.84623}, {"ts": 1770994560000, "open": 0.0715, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 23596.1, "quote_volume": 1683.29288, "trades": 31, "taker_buy_volume": 2805.8, "taker_buy_quote": 200.05354}, {"ts": 1770994620000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 8859.7, "quote_volume": 631.69661, "trades": 15, "taker_buy_volume": 4296.9, "taker_buy_quote": 306.36897}, {"ts": 1770994680000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2244.9, "quote_volume": 160.06137, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994740000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2044.6, "quote_volume": 145.77998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994800000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 25488.7, "quote_volume": 1818.62969, "trades": 20, "taker_buy_volume": 15842.8, "taker_buy_quote": 1130.70191}, {"ts": 1770994860000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 8784.6, "quote_volume": 626.31047, "trades": 16, "taker_buy_volume": 3218.9, "taker_buy_quote": 229.50757}, {"ts": 1770994920000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 7828.0, "quote_volume": 557.9351, "trades": 14, "taker_buy_volume": 5445.5, "taker_buy_quote": 388.26415}, {"ts": 1770994980000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 8016.4, "quote_volume": 571.39131, "trades": 11, "taker_buy_volume": 2847.0, "taker_buy_quote": 202.9911}, {"ts": 1770995040000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 20845.2, "quote_volume": 1486.26276, "trades": 13, "taker_buy_volume": 1177.0, "taker_buy_quote": 83.9201}, {"ts": 1770995100000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 243.3, "quote_volume": 17.32296, "trades": 2, "taker_buy_volume": 124.5, "taker_buy_quote": 8.8644}, {"ts": 1770995160000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 10631.0, "quote_volume": 756.9272, "trades": 11, "taker_buy_volume": 10275.7, "taker_buy_quote": 731.62984}, {"ts": 1770995220000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 2108.2, "quote_volume": 150.10384, "trades": 4, "taker_buy_volume": 1125.0, "taker_buy_quote": 80.1}, {"ts": 1770995280000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 695.3, "quote_volume": 49.57489, "trades": 6, "taker_buy_volume": 357.7, "taker_buy_quote": 25.50401}, {"ts": 1770995340000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 17814.4, "quote_volume": 1272.61388, "trades": 14, "taker_buy_volume": 17814.4, "taker_buy_quote": 1272.61388}, {"ts": 1770995400000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 399.9, "quote_volume": 28.66056, "trades": 2, "taker_buy_volume": 277.2, "taker_buy_quote": 19.87524}, {"ts": 1770995460000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 6660.2, "quote_volume": 477.80479, "trades": 9, "taker_buy_volume": 6416.8, "taker_buy_quote": 460.35301}, {"ts": 1770995520000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 5117.9, "quote_volume": 367.82278, "trades": 11, "taker_buy_volume": 2847.0, "taker_buy_quote": 204.6993}, {"ts": 1770995580000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2930.6, "quote_volume": 210.41708, "trades": 4, "taker_buy_volume": 2807.3, "taker_buy_quote": 201.56414}, {"ts": 1770995640000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 16246.2, "quote_volume": 1167.03031, "trades": 13, "taker_buy_volume": 5772.7, "taker_buy_quote": 415.03301}, {"ts": 1770995700000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 3391.3, "quote_volume": 243.89274, "trades": 6, "taker_buy_volume": 582.7, "taker_buy_quote": 41.9544}, {"ts": 1770995760000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 239.5, "quote_volume": 17.23196, "trades": 2, "taker_buy_volume": 119.1, "taker_buy_quote": 8.5752}, {"ts": 1770995820000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 27998.0, "quote_volume": 2010.32209, "trades": 18, "taker_buy_volume": 3387.5, "taker_buy_quote": 243.26422}, {"ts": 1770995880000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 34115.4, "quote_volume": 2449.48572, "trades": 15, "taker_buy_volume": 18516.1, "taker_buy_quote": 1329.45598}, {"ts": 1770995940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3195.4, "quote_volume": 229.74926, "trades": 6, "taker_buy_volume": 2969.9, "taker_buy_quote": 213.53581}, {"ts": 1770996000000, "open": 0.0719, "high": 0.0722, "low": 0.0719, "close": 0.0722, "volume": 47779.5, "quote_volume": 3447.94253, "trades": 25, "taker_buy_volume": 20537.4, "taker_buy_quote": 1481.17337}, {"ts": 1770996060000, "open": 0.0722, "high": 0.0727, "low": 0.0722, "close": 0.0725, "volume": 85997.9, "quote_volume": 6235.0505, "trades": 52, "taker_buy_volume": 54977.0, "taker_buy_quote": 3985.20042}, {"ts": 1770996120000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 39140.0, "quote_volume": 2840.10878, "trades": 19, "taker_buy_volume": 13640.1, "taker_buy_quote": 990.27126}, {"ts": 1770996180000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 14925.7, "quote_volume": 1083.41635, "trades": 6, "taker_buy_volume": 2232.8, "taker_buy_quote": 162.10128}, {"ts": 1770996240000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996300000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 9163.8, "quote_volume": 665.77794, "trades": 14, "taker_buy_volume": 3108.7, "taker_buy_quote": 226.00249}, {"ts": 1770996360000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 5923.3, "quote_volume": 430.55346, "trades": 8, "taker_buy_volume": 120.0, "taker_buy_quote": 8.724}, {"ts": 1770996420000, "open": 0.0728, "high": 0.0734, "low": 0.0727, "close": 0.0733, "volume": 41158.5, "quote_volume": 3014.19547, "trades": 35, "taker_buy_volume": 9037.8, "taker_buy_quote": 661.17766}, {"ts": 1770996480000, "open": 0.0733, "high": 0.0733, "low": 0.073, "close": 0.073, "volume": 82577.5, "quote_volume": 6032.14119, "trades": 51, "taker_buy_volume": 14207.9, "taker_buy_quote": 1037.44907}, {"ts": 1770996540000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 7492.5, "quote_volume": 546.9525, "trades": 10, "taker_buy_volume": 193.4, "taker_buy_quote": 14.1182}, {"ts": 1770996600000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 26125.3, "quote_volume": 1906.93608, "trades": 36, "taker_buy_volume": 8268.3, "taker_buy_quote": 603.78105}, {"ts": 1770996660000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 21015.0, "quote_volume": 1534.46039, "trades": 24, "taker_buy_volume": 6618.0, "taker_buy_quote": 483.43561}, {"ts": 1770996720000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 25113.6, "quote_volume": 1834.69935, "trades": 22, "taker_buy_volume": 14260.8, "taker_buy_quote": 1042.42555}, {"ts": 1770996780000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 9649.7, "quote_volume": 705.13777, "trades": 11, "taker_buy_volume": 1371.6, "taker_buy_quote": 100.26396}, {"ts": 1770996840000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 8901.6, "quote_volume": 650.28151, "trades": 7, "taker_buy_volume": 146.2, "taker_buy_quote": 10.68722}, {"ts": 1770996900000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 114518.9, "quote_volume": 8357.39113, "trades": 38, "taker_buy_volume": 7367.6, "taker_buy_quote": 537.12852}, {"ts": 1770996960000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 6537.4, "quote_volume": 477.0661, "trades": 12, "taker_buy_volume": 395.4, "taker_buy_quote": 28.8642}, {"ts": 1770997020000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 6695.0, "quote_volume": 488.46934, "trades": 17, "taker_buy_volume": 267.3, "taker_buy_quote": 19.48617}, {"ts": 1770997080000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 46239.1, "quote_volume": 3368.01181, "trades": 38, "taker_buy_volume": 24860.7, "taker_buy_quote": 1811.23936}, {"ts": 1770997140000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 26713.1, "quote_volume": 1945.36647, "trades": 26, "taker_buy_volume": 6674.7, "taker_buy_quote": 486.57095}, {"ts": 1770997200000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 22134.6, "quote_volume": 1607.59713, "trades": 24, "taker_buy_volume": 11071.1, "taker_buy_quote": 803.76186}, {"ts": 1770997260000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 47026.3, "quote_volume": 3422.22916, "trades": 54, "taker_buy_volume": 33808.4, "taker_buy_quote": 2460.89205}, {"ts": 1770997320000, "open": 0.0727, "high": 0.0728, "low": 0.0726, "close": 0.0726, "volume": 5015.6, "quote_volume": 364.51987, "trades": 15, "taker_buy_volume": 302.5, "taker_buy_quote": 22.022}, {"ts": 1770997380000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 19463.0, "quote_volume": 1412.45809, "trades": 22, "taker_buy_volume": 14226.6, "taker_buy_quote": 1032.81909}, {"ts": 1770997440000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 10923.5, "quote_volume": 791.95375, "trades": 16, "taker_buy_volume": 829.3, "taker_buy_quote": 60.12425}, {"ts": 1770997500000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 23696.4, "quote_volume": 1717.38676, "trades": 20, "taker_buy_volume": 17674.0, "taker_buy_quote": 1281.365}, {"ts": 1770997560000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 15054.2, "quote_volume": 1088.00955, "trades": 28, "taker_buy_volume": 4558.7, "taker_buy_quote": 329.59401}, {"ts": 1770997620000, "open": 0.0722, "high": 0.0729, "low": 0.0721, "close": 0.0728, "volume": 181439.8, "quote_volume": 13174.99873, "trades": 126, "taker_buy_volume": 124963.3, "taker_buy_quote": 9067.96239}, {"ts": 1770997680000, "open": 0.0727, "high": 0.0733, "low": 0.0727, "close": 0.0732, "volume": 21725.5, "quote_volume": 1584.70939, "trades": 48, "taker_buy_volume": 9200.3, "taker_buy_quote": 671.54616}, {"ts": 1770997740000, "open": 0.0731, "high": 0.0733, "low": 0.073, "close": 0.0732, "volume": 79276.3, "quote_volume": 5796.90472, "trades": 87, "taker_buy_volume": 26599.0, "taker_buy_quote": 1946.37336}, {"ts": 1770997800000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 150514.9, "quote_volume": 11021.35567, "trades": 82, "taker_buy_volume": 110800.2, "taker_buy_quote": 8113.06877}, {"ts": 1770997860000, "open": 0.0734, "high": 0.0739, "low": 0.0733, "close": 0.0739, "volume": 52852.1, "quote_volume": 3891.99011, "trades": 66, "taker_buy_volume": 24083.6, "taker_buy_quote": 1775.42996}, {"ts": 1770997920000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0738, "volume": 63576.7, "quote_volume": 4688.74876, "trades": 56, "taker_buy_volume": 11214.3, "taker_buy_quote": 827.42341}, {"ts": 1770997980000, "open": 0.0738, "high": 0.0739, "low": 0.0732, "close": 0.0734, "volume": 170131.2, "quote_volume": 12483.61774, "trades": 124, "taker_buy_volume": 46469.9, "taker_buy_quote": 3411.19392}, {"ts": 1770998040000, "open": 0.0734, "high": 0.0736, "low": 0.0733, "close": 0.0733, "volume": 171732.7, "quote_volume": 12628.40791, "trades": 88, "taker_buy_volume": 98113.4, "taker_buy_quote": 7212.63618}, {"ts": 1770998100000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 8688.0, "quote_volume": 637.11003, "trades": 14, "taker_buy_volume": 593.2, "taker_buy_quote": 43.52135}, {"ts": 1770998160000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 10121.1, "quote_volume": 743.90085, "trades": 20, "taker_buy_volume": 6077.0, "taker_buy_quote": 446.6595}, {"ts": 1770998220000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 26080.9, "quote_volume": 1914.85759, "trades": 30, "taker_buy_volume": 3895.1, "taker_buy_quote": 286.09049}, {"ts": 1770998280000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 6394.8, "quote_volume": 469.37832, "trades": 8, "taker_buy_volume": 1704.6, "taker_buy_quote": 125.11764}, {"ts": 1770998340000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 58424.9, "quote_volume": 4286.7352, "trades": 32, "taker_buy_volume": 4115.7, "taker_buy_quote": 302.13701}, {"ts": 1770998400000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 15457.8, "quote_volume": 1133.07037, "trades": 14, "taker_buy_volume": 333.0, "taker_buy_quote": 24.42253}, {"ts": 1770998460000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 11909.4, "quote_volume": 872.67498, "trades": 24, "taker_buy_volume": 6721.2, "taker_buy_quote": 492.66396}, {"ts": 1770998520000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 9196.9, "quote_volume": 673.23245, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998580000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 10551.8, "quote_volume": 774.05741, "trades": 22, "taker_buy_volume": 4869.0, "taker_buy_quote": 357.35013}, {"ts": 1770998640000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 65962.7, "quote_volume": 4842.24745, "trades": 42, "taker_buy_volume": 3421.4, "taker_buy_quote": 251.45321}, {"ts": 1770998700000, "open": 0.0733, "high": 0.0733, "low": 0.0728, "close": 0.0728, "volume": 73635.2, "quote_volume": 5371.60585, "trades": 69, "taker_buy_volume": 42851.3, "taker_buy_quote": 3125.60411}, {"ts": 1770998760000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 23222.1, "quote_volume": 1692.43978, "trades": 40, "taker_buy_volume": 13448.4, "taker_buy_quote": 980.20865}, {"ts": 1770998820000, "open": 0.0729, "high": 0.0732, "low": 0.0729, "close": 0.073, "volume": 137964.7, "quote_volume": 10085.59492, "trades": 87, "taker_buy_volume": 63611.6, "taker_buy_quote": 4652.00769}, {"ts": 1770998880000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 7350.0, "quote_volume": 536.85094, "trades": 9, "taker_buy_volume": 228.0, "taker_buy_quote": 16.6668}, {"ts": 1770998940000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 34570.7, "quote_volume": 2526.24574, "trades": 26, "taker_buy_volume": 1641.3, "taker_buy_quote": 119.95934}, {"ts": 1770999000000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 9278.2, "quote_volume": 677.3086, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999060000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 7101.3, "quote_volume": 518.3949, "trades": 9, "taker_buy_volume": 194.9, "taker_buy_quote": 14.2277}, {"ts": 1770999120000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 10091.0, "quote_volume": 737.23895, "trades": 12, "taker_buy_volume": 5959.5, "taker_buy_quote": 435.63945}, {"ts": 1770999180000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 7696.9, "quote_volume": 562.64339, "trades": 8, "taker_buy_volume": 1653.8, "taker_buy_quote": 120.89278}, {"ts": 1770999240000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 19095.3, "quote_volume": 1398.85431, "trades": 16, "taker_buy_volume": 14913.8, "taker_buy_quote": 1093.14794}, {"ts": 1770999300000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 12635.4, "quote_volume": 925.85217, "trades": 22, "taker_buy_volume": 2032.6, "taker_buy_quote": 148.98958}, {"ts": 1770999360000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 30058.7, "quote_volume": 2202.57791, "trades": 21, "taker_buy_volume": 3318.4, "taker_buy_quote": 243.24215}, {"ts": 1770999420000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 18805.4, "quote_volume": 1378.18078, "trades": 20, "taker_buy_volume": 5105.1, "taker_buy_quote": 374.20383}, {"ts": 1770999480000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 10951.9, "quote_volume": 802.75362, "trades": 10, "taker_buy_volume": 4408.6, "taker_buy_quote": 323.15038}, {"ts": 1770999540000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 17368.9, "quote_volume": 1270.40138, "trades": 17, "taker_buy_volume": 8956.4, "taker_buy_quote": 654.71284}, {"ts": 1770999600000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 10953.0, "quote_volume": 801.38516, "trades": 12, "taker_buy_volume": 1370.9, "taker_buy_quote": 100.34988}, {"ts": 1770999660000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 10498.1, "quote_volume": 768.4023, "trades": 18, "taker_buy_volume": 5368.1, "taker_buy_quote": 392.94492}, {"ts": 1770999720000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 12390.4, "quote_volume": 906.97728, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999780000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 18705.9, "quote_volume": 1368.29713, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999840000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 24728.7, "quote_volume": 1808.10885, "trades": 16, "taker_buy_volume": 4408.8, "taker_buy_quote": 322.72416}, {"ts": 1770999900000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 20244.6, "quote_volume": 1479.88026, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999960000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 37305.5, "quote_volume": 2727.8065, "trades": 26, "taker_buy_volume": 7817.6, "taker_buy_quote": 572.24101}, {"ts": 1771000020000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 13257.6, "quote_volume": 969.13056, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000080000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 41117.9, "quote_volume": 3005.71792, "trades": 29, "taker_buy_volume": 13077.1, "taker_buy_quote": 955.93601}, {"ts": 1771000140000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 24532.9, "quote_volume": 1792.36194, "trades": 20, "taker_buy_volume": 14408.0, "taker_buy_quote": 1053.2248}, {"ts": 1771000200000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 24638.1, "quote_volume": 1799.78253, "trades": 16, "taker_buy_volume": 1430.4, "taker_buy_quote": 104.56224}, {"ts": 1771000260000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 16198.9, "quote_volume": 1184.13959, "trades": 15, "taker_buy_volume": 146.2, "taker_buy_quote": 10.68722}, {"ts": 1771000320000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 36152.5, "quote_volume": 2647.26815, "trades": 39, "taker_buy_volume": 6552.7, "taker_buy_quote": 479.79551}, {"ts": 1771000380000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 9997.6, "quote_volume": 731.82432, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000440000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 194.7, "quote_volume": 14.27151, "trades": 2, "taker_buy_volume": 194.7, "taker_buy_quote": 14.27151}, {"ts": 1771000500000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3270.0, "quote_volume": 239.691, "trades": 8, "taker_buy_volume": 2878.5, "taker_buy_quote": 210.99405}, {"ts": 1771000560000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2781.1, "quote_volume": 203.85463, "trades": 2, "taker_buy_volume": 2781.1, "taker_buy_quote": 203.85463}, {"ts": 1771000620000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 16467.3, "quote_volume": 1208.69982, "trades": 9, "taker_buy_volume": 15167.0, "taker_buy_quote": 1113.2578}, {"ts": 1771000680000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 8327.4, "quote_volume": 611.92185, "trades": 7, "taker_buy_volume": 8083.9, "taker_buy_quote": 594.04895}, {"ts": 1771000740000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 13660.5, "quote_volume": 1002.93467, "trades": 6, "taker_buy_volume": 13298.2, "taker_buy_quote": 976.34185}, {"ts": 1771000800000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2927.7, "quote_volume": 214.89318, "trades": 4, "taker_buy_volume": 120.9, "taker_buy_quote": 8.87406}, {"ts": 1771000860000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 2385.3, "quote_volume": 175.33148, "trades": 6, "taker_buy_volume": 596.9, "taker_buy_quote": 43.87215}, {"ts": 1771000920000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 42421.3, "quote_volume": 3115.13982, "trades": 14, "taker_buy_volume": 1656.1, "taker_buy_quote": 121.72335}, {"ts": 1771000980000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 122.8, "quote_volume": 9.0258, "trades": 1, "taker_buy_volume": 122.8, "taker_buy_quote": 9.0258}, {"ts": 1771001040000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1850.9, "quote_volume": 136.04115, "trades": 3, "taker_buy_volume": 1631.6, "taker_buy_quote": 119.9226}, {"ts": 1771001100000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 897.4, "quote_volume": 65.86916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001160000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001220000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001280000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001340000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 1749.5, "quote_volume": 128.57604, "trades": 3, "taker_buy_volume": 1749.5, "taker_buy_quote": 128.57604}, {"ts": 1771001400000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 4999.7, "quote_volume": 368.09, "trades": 9, "taker_buy_volume": 4877.7, "taker_buy_quote": 359.1108}, {"ts": 1771001460000, "open": 0.0737, "high": 0.074, "low": 0.0737, "close": 0.074, "volume": 9102.1, "quote_volume": 672.81965, "trades": 13, "taker_buy_volume": 8906.4, "taker_buy_quote": 658.34296}, {"ts": 1771001520000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 5256.1, "quote_volume": 388.42579, "trades": 12, "taker_buy_volume": 4987.8, "taker_buy_quote": 368.59842}, {"ts": 1771001580000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 196.6, "quote_volume": 14.52874, "trades": 2, "taker_buy_volume": 124.3, "taker_buy_quote": 9.18577}, {"ts": 1771001640000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 10467.0, "quote_volume": 773.31795, "trades": 8, "taker_buy_volume": 1177.0, "taker_buy_quote": 86.9803}, {"ts": 1771001700000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 7644.1, "quote_volume": 565.51265, "trades": 10, "taker_buy_volume": 4951.2, "taker_buy_quote": 366.23805}, {"ts": 1771001760000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1177.0, "quote_volume": 87.098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001820000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2677.6, "quote_volume": 197.87464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001880000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 345.2, "quote_volume": 25.51028, "trades": 3, "taker_buy_volume": 223.2, "taker_buy_quote": 16.49448}, {"ts": 1771001940000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 3221.2, "quote_volume": 238.0627, "trades": 5, "taker_buy_volume": 2917.5, "taker_buy_quote": 215.61927}, {"ts": 1771002000000, "open": 0.0738, "high": 0.0738, "low": 0.0734, "close": 0.0735, "volume": 33339.2, "quote_volume": 2454.98477, "trades": 22, "taker_buy_volume": 425.6, "taker_buy_quote": 31.29361}, {"ts": 1771002060000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 13179.8, "quote_volume": 965.80399, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002120000, "open": 0.0733, "high": 0.0734, "low": 0.073, "close": 0.0733, "volume": 123538.1, "quote_volume": 9042.13025, "trades": 67, "taker_buy_volume": 60537.4, "taker_buy_quote": 4436.11493}, {"ts": 1771002180000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 36646.9, "quote_volume": 2688.33801, "trades": 17, "taker_buy_volume": 28078.1, "taker_buy_quote": 2059.69358}, {"ts": 1771002240000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 118.9, "quote_volume": 8.71537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002300000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 17897.3, "quote_volume": 1311.87209, "trades": 7, "taker_buy_volume": 13562.6, "taker_buy_quote": 994.13858}, {"ts": 1771002360000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 472.6, "quote_volume": 34.64158, "trades": 3, "taker_buy_volume": 353.5, "taker_buy_quote": 25.91155}, {"ts": 1771002420000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002480000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 13923.3, "quote_volume": 1021.97022, "trades": 14, "taker_buy_volume": 3499.3, "taker_buy_quote": 256.84862}, {"ts": 1771002540000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 17164.4, "quote_volume": 1258.44543, "trades": 17, "taker_buy_volume": 4806.6, "taker_buy_quote": 352.32378}, {"ts": 1771002600000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 20175.8, "quote_volume": 1478.88614, "trades": 18, "taker_buy_volume": 16578.9, "taker_buy_quote": 1215.23337}, {"ts": 1771002660000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 12611.5, "quote_volume": 924.42295, "trades": 14, "taker_buy_volume": 4933.2, "taker_buy_quote": 361.60356}, {"ts": 1771002720000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1100.5, "quote_volume": 80.66665, "trades": 9, "taker_buy_volume": 441.8, "taker_buy_quote": 32.38394}, {"ts": 1771002780000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 8252.8, "quote_volume": 604.10496, "trades": 12, "taker_buy_volume": 5275.8, "taker_buy_quote": 386.18856}, {"ts": 1771002840000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 72.9, "quote_volume": 5.34357, "trades": 1, "taker_buy_volume": 72.9, "taker_buy_quote": 5.34357}, {"ts": 1771002900000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1594.8, "quote_volume": 117.05832, "trades": 4, "taker_buy_volume": 1594.8, "taker_buy_quote": 117.05832}, {"ts": 1771002960000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 269.7, "quote_volume": 19.76901, "trades": 3, "taker_buy_volume": 72.9, "taker_buy_quote": 5.34357}, {"ts": 1771003020000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 16491.3, "quote_volume": 1210.46142, "trades": 10, "taker_buy_volume": 16491.3, "taker_buy_quote": 1210.46142}, {"ts": 1771003080000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 1804.0, "quote_volume": 132.38224, "trades": 7, "taker_buy_volume": 242.6, "taker_buy_quote": 17.79466}, {"ts": 1771003140000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 8799.6, "quote_volume": 644.19292, "trades": 11, "taker_buy_volume": 2538.4, "taker_buy_quote": 185.85332}, {"ts": 1771003200000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 7539.2, "quote_volume": 552.68882, "trades": 8, "taker_buy_volume": 5909.5, "taker_buy_quote": 433.23181}, {"ts": 1771003260000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 247.7, "quote_volume": 18.15641, "trades": 2, "taker_buy_volume": 124.6, "taker_buy_quote": 9.13318}, {"ts": 1771003320000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 14270.4, "quote_volume": 1046.0322, "trades": 10, "taker_buy_volume": 1976.4, "taker_buy_quote": 144.882}, {"ts": 1771003380000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 21065.4, "quote_volume": 1546.22456, "trades": 14, "taker_buy_volume": 17896.6, "taker_buy_quote": 1313.61044}, {"ts": 1771003440000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 367.1, "quote_volume": 26.94514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003500000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1918.4, "quote_volume": 140.81056, "trades": 3, "taker_buy_volume": 1918.4, "taker_buy_quote": 140.81056}, {"ts": 1771003560000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003620000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003680000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 120.9, "quote_volume": 8.87406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003740000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003800000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 530.6, "quote_volume": 39.04015, "trades": 2, "taker_buy_volume": 530.6, "taker_buy_quote": 39.04015}, {"ts": 1771003860000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003920000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003980000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004040000, "open": 0.0737, "high": 0.0739, "low": 0.0736, "close": 0.0739, "volume": 10509.4, "quote_volume": 775.0111, "trades": 21, "taker_buy_volume": 6929.7, "taker_buy_quote": 511.16314}, {"ts": 1771004100000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 9471.8, "quote_volume": 699.56689, "trades": 11, "taker_buy_volume": 195.2, "taker_buy_quote": 14.38624}, {"ts": 1771004160000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 9521.0, "quote_volume": 701.68871, "trades": 21, "taker_buy_volume": 7727.7, "taker_buy_quote": 569.53149}, {"ts": 1771004220000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 264.4, "quote_volume": 19.51272, "trades": 2, "taker_buy_volume": 264.4, "taker_buy_quote": 19.51272}, {"ts": 1771004340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 11349.7, "quote_volume": 837.60786, "trades": 7, "taker_buy_volume": 11349.7, "taker_buy_quote": 837.60786}, {"ts": 1771004400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004460000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004520000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1932.6, "quote_volume": 142.62588, "trades": 5, "taker_buy_volume": 228.2, "taker_buy_quote": 16.84116}, {"ts": 1771004580000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004640000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004700000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2718.1, "quote_volume": 200.32397, "trades": 8, "taker_buy_volume": 2521.0, "taker_buy_quote": 185.7977}, {"ts": 1771004760000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 3283.6, "quote_volume": 242.50006, "trades": 6, "taker_buy_volume": 3283.6, "taker_buy_quote": 242.50006}, {"ts": 1771004820000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 945.1, "quote_volume": 69.82366, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004880000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 72.3, "quote_volume": 5.33574, "trades": 1, "taker_buy_volume": 72.3, "taker_buy_quote": 5.33574}, {"ts": 1771004940000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005000000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 191.8, "quote_volume": 14.15484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005060000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005120000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005180000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 14042.2, "quote_volume": 1034.91014, "trades": 7, "taker_buy_volume": 1579.9, "taker_buy_quote": 116.43863}, {"ts": 1771005240000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 7217.3, "quote_volume": 531.91501, "trades": 11, "taker_buy_volume": 2061.9, "taker_buy_quote": 151.96203}, {"ts": 1771005300000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1772.4, "quote_volume": 130.80312, "trades": 5, "taker_buy_volume": 1772.4, "taker_buy_quote": 130.80312}, {"ts": 1771005360000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3186.1, "quote_volume": 235.13418, "trades": 5, "taker_buy_volume": 2283.5, "taker_buy_quote": 168.5223}, {"ts": 1771005420000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 995.7, "quote_volume": 73.58223, "trades": 4, "taker_buy_volume": 196.5, "taker_buy_quote": 14.52135}, {"ts": 1771005480000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 238.9, "quote_volume": 17.65471, "trades": 2, "taker_buy_volume": 238.9, "taker_buy_quote": 17.65471}, {"ts": 1771005540000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005600000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1871.9, "quote_volume": 138.14622, "trades": 4, "taker_buy_volume": 120.4, "taker_buy_quote": 8.88552}, {"ts": 1771005660000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 5907.2, "quote_volume": 435.95136, "trades": 4, "taker_buy_volume": 3078.2, "taker_buy_quote": 227.17116}, {"ts": 1771005720000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 217.3, "quote_volume": 16.01501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005780000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 8231.5, "quote_volume": 606.66155, "trades": 3, "taker_buy_volume": 1507.5, "taker_buy_quote": 111.10275}, {"ts": 1771005840000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 10948.0, "quote_volume": 808.86104, "trades": 10, "taker_buy_volume": 9440.5, "taker_buy_quote": 697.45679}, {"ts": 1771005900000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 13658.7, "quote_volume": 1009.22374, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005960000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1392.7, "quote_volume": 102.78126, "trades": 2, "taker_buy_volume": 1392.7, "taker_buy_quote": 102.78126}, {"ts": 1771006020000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006080000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 124.0, "quote_volume": 9.1512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006140000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006200000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006260000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 5465.1, "quote_volume": 403.32438, "trades": 4, "taker_buy_volume": 5465.1, "taker_buy_quote": 403.32438}, {"ts": 1771006320000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 944.4, "quote_volume": 69.69672, "trades": 4, "taker_buy_volume": 747.3, "taker_buy_quote": 55.15074}, {"ts": 1771006380000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 760.9, "quote_volume": 56.10246, "trades": 3, "taker_buy_volume": 241.3, "taker_buy_quote": 17.80794}, {"ts": 1771006440000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 33218.1, "quote_volume": 2448.17397, "trades": 24, "taker_buy_volume": 1698.7, "taker_buy_quote": 125.19419}, {"ts": 1771006500000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 5044.1, "quote_volume": 371.77026, "trades": 7, "taker_buy_volume": 4915.6, "taker_buy_quote": 362.28696}, {"ts": 1771006560000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 268.9, "quote_volume": 19.84482, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006740000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 5779.9, "quote_volume": 425.97863, "trades": 7, "taker_buy_volume": 5584.5, "taker_buy_quote": 411.57765}, {"ts": 1771006800000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 13210.7, "quote_volume": 974.92054, "trades": 14, "taker_buy_volume": 1895.3, "taker_buy_quote": 139.87314}, {"ts": 1771006860000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 6546.5, "quote_volume": 482.56957, "trades": 8, "taker_buy_volume": 925.2, "taker_buy_quote": 68.27976}, {"ts": 1771006920000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006980000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007040000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007100000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007160000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1390.4, "quote_volume": 102.61152, "trades": 5, "taker_buy_volume": 1194.9, "taker_buy_quote": 88.18362}, {"ts": 1771007220000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 119.9, "quote_volume": 8.84862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 5293.1, "quote_volume": 390.63078, "trades": 6, "taker_buy_volume": 4963.5, "taker_buy_quote": 366.3063}, {"ts": 1771007340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 118.9, "quote_volume": 8.77482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007460000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007520000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 6516.9, "quote_volume": 482.22802, "trades": 5, "taker_buy_volume": 6516.9, "taker_buy_quote": 482.22802}, {"ts": 1771007580000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 4258.4, "quote_volume": 315.00937, "trades": 6, "taker_buy_volume": 1122.3, "taker_buy_quote": 82.93797}, {"ts": 1771007640000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 3076.3, "quote_volume": 227.36335, "trades": 3, "taker_buy_volume": 247.8, "taker_buy_quote": 18.3372}, {"ts": 1771007700000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 12388.0, "quote_volume": 915.4732, "trades": 3, "taker_buy_volume": 12388.0, "taker_buy_quote": 915.4732}, {"ts": 1771007760000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 394.4, "quote_volume": 29.1856, "trades": 4, "taker_buy_volume": 273.3, "taker_buy_quote": 20.2242}, {"ts": 1771007820000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 6763.2, "quote_volume": 500.4768, "trades": 4, "taker_buy_volume": 6763.2, "taker_buy_quote": 500.4768}, {"ts": 1771007880000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 121.2, "quote_volume": 8.9688, "trades": 1, "taker_buy_volume": 121.2, "taker_buy_quote": 8.9688}, {"ts": 1771007940000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 15784.5, "quote_volume": 1168.053, "trades": 4, "taker_buy_volume": 15784.5, "taker_buy_quote": 1168.053}, {"ts": 1771008000000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008060000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 282.4, "quote_volume": 20.8976, "trades": 1, "taker_buy_volume": 282.4, "taker_buy_quote": 20.8976}, {"ts": 1771008120000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 7556.1, "quote_volume": 558.08124, "trades": 10, "taker_buy_volume": 72.3, "taker_buy_quote": 5.33574}, {"ts": 1771008180000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 30829.9, "quote_volume": 2280.59111, "trades": 18, "taker_buy_volume": 30829.9, "taker_buy_quote": 2280.59111}, {"ts": 1771008240000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 11166.9, "quote_volume": 825.23391, "trades": 7, "taker_buy_volume": 10950.2, "taker_buy_quote": 809.21978}, {"ts": 1771008300000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 5394.0, "quote_volume": 398.0772, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008360000, "open": 0.0739, "high": 0.0741, "low": 0.0738, "close": 0.0738, "volume": 31827.0, "quote_volume": 2355.26259, "trades": 30, "taker_buy_volume": 22862.5, "taker_buy_quote": 1692.91064}, {"ts": 1771008420000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 12543.2, "quote_volume": 925.68816, "trades": 11, "taker_buy_volume": 11027.4, "taker_buy_quote": 813.82212}, {"ts": 1771008480000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 11203.7, "quote_volume": 825.71269, "trades": 10, "taker_buy_volume": 191.9, "taker_buy_quote": 14.14303}, {"ts": 1771008540000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008600000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008660000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4286.7, "quote_volume": 316.35846, "trades": 6, "taker_buy_volume": 2881.0, "taker_buy_quote": 212.6178}, {"ts": 1771008720000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008780000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 9984.6, "quote_volume": 737.86194, "trades": 5, "taker_buy_volume": 9984.6, "taker_buy_quote": 737.86194}, {"ts": 1771008840000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008900000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1430.0, "quote_volume": 105.677, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 7344.4, "quote_volume": 542.75116, "trades": 10, "taker_buy_volume": 964.7, "taker_buy_quote": 71.29133}, {"ts": 1771009020000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 14042.6, "quote_volume": 1037.74814, "trades": 11, "taker_buy_volume": 12658.0, "taker_buy_quote": 935.4262}, {"ts": 1771009080000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009140000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009200000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1124.4, "quote_volume": 83.2056, "trades": 3, "taker_buy_volume": 1124.4, "taker_buy_quote": 83.2056}, {"ts": 1771009260000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009320000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 278.9, "quote_volume": 20.61071, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009380000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3161.5, "quote_volume": 233.63485, "trades": 5, "taker_buy_volume": 195.5, "taker_buy_quote": 14.44745}, {"ts": 1771009440000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 22676.3, "quote_volume": 1671.54395, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009500000, "open": 0.0737, "high": 0.0737, "low": 0.0734, "close": 0.0734, "volume": 30490.4, "quote_volume": 2240.40608, "trades": 21, "taker_buy_volume": 15682.3, "taker_buy_quote": 1151.08082}, {"ts": 1771009560000, "open": 0.0734, "high": 0.0738, "low": 0.0734, "close": 0.0737, "volume": 141070.0, "quote_volume": 10379.61866, "trades": 95, "taker_buy_volume": 117352.7, "taker_buy_quote": 8635.90686}, {"ts": 1771009620000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 64070.6, "quote_volume": 4724.67124, "trades": 53, "taker_buy_volume": 56429.3, "taker_buy_quote": 4161.44904}, {"ts": 1771009680000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 5464.6, "quote_volume": 402.73248, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009740000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 15876.4, "quote_volume": 1171.07025, "trades": 17, "taker_buy_volume": 8767.0, "taker_buy_quote": 646.41586}, {"ts": 1771009800000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 5250.0, "quote_volume": 386.925, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009860000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 7496.8, "quote_volume": 552.51416, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009920000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009980000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010040000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010100000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 100.3, "quote_volume": 7.39211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010160000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 9485.2, "quote_volume": 700.00776, "trades": 6, "taker_buy_volume": 9485.2, "taker_buy_quote": 700.00776}, {"ts": 1771010220000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1073.0, "quote_volume": 79.1874, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 192.0, "quote_volume": 14.1696, "trades": 2, "taker_buy_volume": 192.0, "taker_buy_quote": 14.1696}, {"ts": 1771010340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 16608.8, "quote_volume": 1225.72944, "trades": 10, "taker_buy_volume": 15238.5, "taker_buy_quote": 1124.6013}, {"ts": 1771010400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 5977.0, "quote_volume": 441.1026, "trades": 10, "taker_buy_volume": 1373.7, "taker_buy_quote": 101.37906}, {"ts": 1771010460000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 9774.9, "quote_volume": 722.34656, "trades": 8, "taker_buy_volume": 9517.1, "taker_buy_quote": 703.31369}, {"ts": 1771010520000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010580000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 194.3, "quote_volume": 14.35877, "trades": 2, "taker_buy_volume": 194.3, "taker_buy_quote": 14.35877}, {"ts": 1771010640000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010700000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010760000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010820000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 6584.2, "quote_volume": 486.57238, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010880000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2750.5, "quote_volume": 203.26195, "trades": 6, "taker_buy_volume": 195.0, "taker_buy_quote": 14.4105}, {"ts": 1771010940000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3494.4, "quote_volume": 258.23616, "trades": 5, "taker_buy_volume": 713.9, "taker_buy_quote": 52.75721}, {"ts": 1771011000000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 6913.0, "quote_volume": 510.12522, "trades": 12, "taker_buy_volume": 3470.7, "taker_buy_quote": 256.13766}, {"ts": 1771011060000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 516.7, "quote_volume": 38.13246, "trades": 5, "taker_buy_volume": 324.3, "taker_buy_quote": 23.93334}, {"ts": 1771011120000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 72.4, "quote_volume": 5.34312, "trades": 1, "taker_buy_volume": 72.4, "taker_buy_quote": 5.34312}, {"ts": 1771011180000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2636.2, "quote_volume": 194.55156, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011240000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4550.1, "quote_volume": 335.79738, "trades": 9, "taker_buy_volume": 1530.5, "taker_buy_quote": 112.9509}, {"ts": 1771011300000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 12150.8, "quote_volume": 897.86755, "trades": 22, "taker_buy_volume": 7855.6, "taker_buy_quote": 580.52884}, {"ts": 1771011360000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 4002.1, "quote_volume": 295.75519, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011420000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 12449.3, "quote_volume": 919.85008, "trades": 24, "taker_buy_volume": 3939.7, "taker_buy_quote": 291.15024}, {"ts": 1771011480000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 10544.6, "quote_volume": 779.02058, "trades": 10, "taker_buy_volume": 8291.0, "taker_buy_quote": 612.7049}, {"ts": 1771011540000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 25574.3, "quote_volume": 1887.38334, "trades": 23, "taker_buy_volume": 1169.5, "taker_buy_quote": 86.3091}, {"ts": 1771011600000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 2537.2, "quote_volume": 187.18113, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011660000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 41730.3, "quote_volume": 3073.21658, "trades": 19, "taker_buy_volume": 30641.4, "taker_buy_quote": 2256.79476}, {"ts": 1771011720000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 30936.1, "quote_volume": 2279.99057, "trades": 11, "taker_buy_volume": 28659.1, "taker_buy_quote": 2112.17567}, {"ts": 1771011780000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2466.6, "quote_volume": 182.03508, "trades": 4, "taker_buy_volume": 119.6, "taker_buy_quote": 8.82648}, {"ts": 1771011840000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 3737.6, "quote_volume": 275.62381, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011900000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 3078.1, "quote_volume": 227.24386, "trades": 5, "taker_buy_volume": 1046.9, "taker_buy_quote": 77.3413}, {"ts": 1771011960000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2453.7, "quote_volume": 181.08306, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012020000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1691.4, "quote_volume": 124.82532, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012080000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012140000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012200000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012260000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1749.4, "quote_volume": 129.28066, "trades": 3, "taker_buy_volume": 1749.4, "taker_buy_quote": 129.28066}, {"ts": 1771012320000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012380000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012440000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012500000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 9257.9, "quote_volume": 685.02793, "trades": 9, "taker_buy_volume": 7183.7, "taker_buy_quote": 531.5938}, {"ts": 1771012560000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012620000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 11564.4, "quote_volume": 854.60916, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012680000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 19102.9, "quote_volume": 1409.68164, "trades": 16, "taker_buy_volume": 17591.1, "taker_buy_quote": 1298.22318}, {"ts": 1771012740000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4412.3, "quote_volume": 325.62774, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012800000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3725.9, "quote_volume": 274.97142, "trades": 12, "taker_buy_volume": 1699.2, "taker_buy_quote": 125.40096}, {"ts": 1771012860000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4424.0, "quote_volume": 326.4912, "trades": 14, "taker_buy_volume": 3501.9, "taker_buy_quote": 258.44022}, {"ts": 1771012920000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 120.2, "quote_volume": 8.87076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012980000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 122.9, "quote_volume": 9.07002, "trades": 1, "taker_buy_volume": 122.9, "taker_buy_quote": 9.07002}, {"ts": 1771013040000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 4223.9, "quote_volume": 312.14621, "trades": 9, "taker_buy_volume": 4223.9, "taker_buy_quote": 312.14621}, {"ts": 1771013100000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 19872.4, "quote_volume": 1468.57036, "trades": 23, "taker_buy_volume": 15441.4, "taker_buy_quote": 1141.11946}, {"ts": 1771013160000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 20471.9, "quote_volume": 1512.19455, "trades": 10, "taker_buy_volume": 13683.3, "taker_buy_quote": 1011.19587}, {"ts": 1771013220000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 121.1, "quote_volume": 8.94929, "trades": 1, "taker_buy_volume": 121.1, "taker_buy_quote": 8.94929}, {"ts": 1771013280000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013340000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013400000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 3820.5, "quote_volume": 282.46466, "trades": 8, "taker_buy_volume": 120.8, "taker_buy_quote": 8.9392}, {"ts": 1771013460000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 12830.3, "quote_volume": 946.87614, "trades": 4, "taker_buy_volume": 12830.3, "taker_buy_quote": 946.87614}, {"ts": 1771013520000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013580000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1629.4, "quote_volume": 120.24972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013640000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013700000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013760000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 19504.4, "quote_volume": 1437.47428, "trades": 15, "taker_buy_volume": 240.3, "taker_buy_quote": 17.71011}, {"ts": 1771013820000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013880000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013940000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3388.4, "quote_volume": 250.06392, "trades": 2, "taker_buy_volume": 3388.4, "taker_buy_quote": 250.06392}, {"ts": 1771014000000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014060000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014120000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014180000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014240000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 3034.1, "quote_volume": 224.21377, "trades": 5, "taker_buy_volume": 2899.6, "taker_buy_quote": 214.28044}, {"ts": 1771014300000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 264.5, "quote_volume": 19.54655, "trades": 3, "taker_buy_volume": 192.2, "taker_buy_quote": 14.20358}, {"ts": 1771014360000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014420000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014480000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014540000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014600000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 318.9, "quote_volume": 23.53482, "trades": 3, "taker_buy_volume": 121.7, "taker_buy_quote": 8.98146}, {"ts": 1771014660000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 16323.0, "quote_volume": 1205.3049, "trades": 7, "taker_buy_volume": 16323.0, "taker_buy_quote": 1205.3049}, {"ts": 1771014720000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014780000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014840000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 442.8, "quote_volume": 32.67864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014900000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 390.9, "quote_volume": 28.84842, "trades": 4, "taker_buy_volume": 195.9, "taker_buy_quote": 14.45742}, {"ts": 1771014960000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 515.1, "quote_volume": 38.08609, "trades": 4, "taker_buy_volume": 395.6, "taker_buy_quote": 29.25504}, {"ts": 1771015020000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 263.8, "quote_volume": 19.47567, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015080000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015140000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015200000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 197.2, "quote_volume": 14.55336, "trades": 2, "taker_buy_volume": 197.2, "taker_buy_quote": 14.55336}, {"ts": 1771015260000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015320000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015380000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1898.4, "quote_volume": 140.10192, "trades": 5, "taker_buy_volume": 1701.7, "taker_buy_quote": 125.58546}, {"ts": 1771015440000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015500000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015560000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015740000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 7172.9, "quote_volume": 530.07731, "trades": 4, "taker_buy_volume": 7172.9, "taker_buy_quote": 530.07731}, {"ts": 1771015800000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015860000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015920000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 9097.8, "quote_volume": 671.10535, "trades": 13, "taker_buy_volume": 2951.5, "taker_buy_quote": 217.8207}, {"ts": 1771015980000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 191.8, "quote_volume": 14.15484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016040000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016100000, "open": 0.0737, "high": 0.0738, "low": 0.0734, "close": 0.0737, "volume": 165324.0, "quote_volume": 12163.67328, "trades": 104, "taker_buy_volume": 55267.2, "taker_buy_quote": 4069.96817}, {"ts": 1771016160000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 27971.6, "quote_volume": 2061.50692, "trades": 8, "taker_buy_volume": 15166.4, "taker_buy_quote": 1117.76368}, {"ts": 1771016220000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 210.8, "quote_volume": 15.55704, "trades": 2, "taker_buy_volume": 210.8, "taker_buy_quote": 15.55704}, {"ts": 1771016280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 16078.2, "quote_volume": 1186.57116, "trades": 14, "taker_buy_volume": 16078.2, "taker_buy_quote": 1186.57116}, {"ts": 1771016400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016460000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2335.1, "quote_volume": 172.33038, "trades": 6, "taker_buy_volume": 2262.7, "taker_buy_quote": 166.98726}, {"ts": 1771016520000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1517.9, "quote_volume": 112.02102, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016580000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0738, "volume": 71679.9, "quote_volume": 5285.60821, "trades": 32, "taker_buy_volume": 5094.0, "taker_buy_quote": 375.57056}, {"ts": 1771016640000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016700000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016760000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016820000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 3826.4, "quote_volume": 282.9837, "trades": 8, "taker_buy_volume": 3200.0, "taker_buy_quote": 236.6301}, {"ts": 1771016880000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 192.6, "quote_volume": 14.2524, "trades": 2, "taker_buy_volume": 120.5, "taker_buy_quote": 8.917}, {"ts": 1771016940000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017000000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 20241.6, "quote_volume": 1494.49826, "trades": 38, "taker_buy_volume": 241.6, "taker_buy_quote": 17.87118}, {"ts": 1771017060000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 19712.4, "quote_volume": 1457.45219, "trades": 14, "taker_buy_volume": 19517.8, "taker_buy_quote": 1443.07125}, {"ts": 1771017120000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 355.3, "quote_volume": 26.2922, "trades": 4, "taker_buy_volume": 355.3, "taker_buy_quote": 26.2922}, {"ts": 1771017180000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017240000, "open": 0.074, "high": 0.0748, "low": 0.0739, "close": 0.0747, "volume": 149711.6, "quote_volume": 11133.12449, "trades": 113, "taker_buy_volume": 112425.1, "taker_buy_quote": 8357.84941}, {"ts": 1771017300000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 78113.8, "quote_volume": 5830.5632, "trades": 95, "taker_buy_volume": 40948.7, "taker_buy_quote": 3057.06904}, {"ts": 1771017360000, "open": 0.0747, "high": 0.0747, "low": 0.0741, "close": 0.0741, "volume": 255402.1, "quote_volume": 18984.11972, "trades": 214, "taker_buy_volume": 62396.5, "taker_buy_quote": 4633.625}, {"ts": 1771017420000, "open": 0.0742, "high": 0.0746, "low": 0.0741, "close": 0.0744, "volume": 87276.0, "quote_volume": 6485.66479, "trades": 90, "taker_buy_volume": 62258.7, "taker_buy_quote": 4628.23651}, {"ts": 1771017480000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 35066.5, "quote_volume": 2609.09254, "trades": 53, "taker_buy_volume": 19454.9, "taker_buy_quote": 1447.666}, {"ts": 1771017540000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 3057.4, "quote_volume": 227.46231, "trades": 5, "taker_buy_volume": 2903.1, "taker_buy_quote": 215.99064}, {"ts": 1771017600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2734.5, "quote_volume": 203.17335, "trades": 14, "taker_buy_volume": 868.0, "taker_buy_quote": 64.4924}, {"ts": 1771017660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 311.5, "quote_volume": 23.14445, "trades": 3, "taker_buy_volume": 119.7, "taker_buy_quote": 8.89371}, {"ts": 1771017780000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1488.0, "quote_volume": 110.4096, "trades": 4, "taker_buy_volume": 119.8, "taker_buy_quote": 8.88916}, {"ts": 1771017840000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 15200.9, "quote_volume": 1127.88082, "trades": 21, "taker_buy_volume": 13572.2, "taker_buy_quote": 1007.18695}, {"ts": 1771017900000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017960000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 771.0, "quote_volume": 57.2082, "trades": 2, "taker_buy_volume": 771.0, "taker_buy_quote": 57.2082}, {"ts": 1771018020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 194.0, "quote_volume": 14.3754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018080000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 72.0, "quote_volume": 5.328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018140000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 23286.4, "quote_volume": 1721.95999, "trades": 12, "taker_buy_volume": 119.1, "taker_buy_quote": 8.80149}, {"ts": 1771018200000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2899.7, "quote_volume": 214.28783, "trades": 3, "taker_buy_volume": 2899.7, "taker_buy_quote": 214.28783}, {"ts": 1771018260000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 48265.7, "quote_volume": 3569.12353, "trades": 21, "taker_buy_volume": 48265.7, "taker_buy_quote": 3569.12353}, {"ts": 1771018320000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 199.8, "quote_volume": 14.76522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018380000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018440000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018500000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018560000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018620000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 14790.3, "quote_volume": 1094.42007, "trades": 23, "taker_buy_volume": 8932.7, "taker_buy_quote": 661.0198}, {"ts": 1771018680000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 72.2, "quote_volume": 5.3428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018740000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 274.0, "quote_volume": 20.276, "trades": 5, "taker_buy_volume": 274.0, "taker_buy_quote": 20.276}, {"ts": 1771018800000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018860000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 5040.0, "quote_volume": 372.81155, "trades": 9, "taker_buy_volume": 3483.3, "taker_buy_quote": 257.7642}, {"ts": 1771018920000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018980000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 3077.0, "quote_volume": 227.68532, "trades": 9, "taker_buy_volume": 193.5, "taker_buy_quote": 14.319}, {"ts": 1771019040000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 51935.5, "quote_volume": 3849.07055, "trades": 24, "taker_buy_volume": 43681.1, "taker_buy_quote": 3237.41951}, {"ts": 1771019100000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019160000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 191.4, "quote_volume": 14.18274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019220000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4410.1, "quote_volume": 326.3474, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019280000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3701.6, "quote_volume": 273.9184, "trades": 4, "taker_buy_volume": 3701.6, "taker_buy_quote": 273.9184}, {"ts": 1771019340000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 18806.8, "quote_volume": 1394.02934, "trades": 14, "taker_buy_volume": 18806.8, "taker_buy_quote": 1394.02934}, {"ts": 1771019400000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2900.8, "quote_volume": 214.94928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019460000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019520000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019580000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019640000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019700000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 71.9, "quote_volume": 5.3206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019760000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019820000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019880000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 142.7, "quote_volume": 10.5598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019940000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 9807.4, "quote_volume": 726.72834, "trades": 6, "taker_buy_volume": 9807.4, "taker_buy_quote": 726.72834}, {"ts": 1771020000000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020060000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020120000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1367.5, "quote_volume": 101.195, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020180000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 191.1, "quote_volume": 14.1414, "trades": 2, "taker_buy_volume": 191.1, "taker_buy_quote": 14.1414}, {"ts": 1771020240000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3500.0, "quote_volume": 259.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020300000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1579.6, "quote_volume": 117.04836, "trades": 2, "taker_buy_volume": 1579.6, "taker_buy_quote": 117.04836}, {"ts": 1771020360000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020420000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020480000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 2021.4, "quote_volume": 149.9767, "trades": 5, "taker_buy_volume": 1909.6, "taker_buy_quote": 141.69232}, {"ts": 1771020540000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1500.0, "quote_volume": 111.3, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 111.3}, {"ts": 1771020600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 72.0, "quote_volume": 5.3496, "trades": 1, "taker_buy_volume": 72.0, "taker_buy_quote": 5.3496}, {"ts": 1771020660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 194.1, "quote_volume": 14.44104, "trades": 2, "taker_buy_volume": 194.1, "taker_buy_quote": 14.44104}, {"ts": 1771020720000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 113.8, "quote_volume": 8.4781, "trades": 1, "taker_buy_volume": 113.8, "taker_buy_quote": 8.4781}, {"ts": 1771020780000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 3834.6, "quote_volume": 285.10469, "trades": 9, "taker_buy_volume": 1818.4, "taker_buy_quote": 135.11873}, {"ts": 1771020840000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 10301.0, "quote_volume": 765.3062, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020900000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020960000, "open": 0.074, "high": 0.0743, "low": 0.0739, "close": 0.0742, "volume": 33008.8, "quote_volume": 2447.50453, "trades": 31, "taker_buy_volume": 25898.0, "taker_buy_quote": 1921.7466}, {"ts": 1771021020000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 28216.0, "quote_volume": 2094.58231, "trades": 19, "taker_buy_volume": 21976.9, "taker_buy_quote": 1631.64109}, {"ts": 1771021080000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 16525.5, "quote_volume": 1224.53955, "trades": 7, "taker_buy_volume": 249.5, "taker_buy_quote": 18.48795}, {"ts": 1771021200000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1301.2, "quote_volume": 96.41892, "trades": 3, "taker_buy_volume": 1301.2, "taker_buy_quote": 96.41892}, {"ts": 1771021260000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021320000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021380000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 121.3, "quote_volume": 8.9762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021440000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 119.9, "quote_volume": 8.8726, "trades": 1, "taker_buy_volume": 119.9, "taker_buy_quote": 8.8726}, {"ts": 1771021500000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021560000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 118.8, "quote_volume": 8.7912, "trades": 1, "taker_buy_volume": 118.8, "taker_buy_quote": 8.7912}, {"ts": 1771021620000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021680000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021740000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021800000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 307.4, "quote_volume": 22.7476, "trades": 2, "taker_buy_volume": 307.4, "taker_buy_quote": 22.7476}, {"ts": 1771021860000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021920000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 120.0, "quote_volume": 8.88, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 8.88}, {"ts": 1771021980000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 10372.3, "quote_volume": 767.3681, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022040000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022100000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022160000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 7242.5, "quote_volume": 535.22075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022220000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022280000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 267.5, "quote_volume": 19.76825, "trades": 3, "taker_buy_volume": 195.2, "taker_buy_quote": 14.42528}, {"ts": 1771022340000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022400000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 17186.6, "quote_volume": 1270.67835, "trades": 27, "taker_buy_volume": 5525.0, "taker_buy_quote": 408.83085}, {"ts": 1771022460000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022520000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 656.5, "quote_volume": 48.66625, "trades": 7, "taker_buy_volume": 465.0, "taker_buy_quote": 34.4761}, {"ts": 1771022580000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 3111.8, "quote_volume": 231.00592, "trades": 10, "taker_buy_volume": 1300.0, "taker_buy_quote": 96.57036}, {"ts": 1771022640000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 186.0, "quote_volume": 13.8198, "trades": 3, "taker_buy_volume": 186.0, "taker_buy_quote": 13.8198}, {"ts": 1771022700000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022760000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022820000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022880000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 326.2, "quote_volume": 24.20404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022940000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2901.5, "quote_volume": 215.58145, "trades": 3, "taker_buy_volume": 2901.5, "taker_buy_quote": 215.58145}, {"ts": 1771023060000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023120000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023180000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 39269.6, "quote_volume": 2914.75294, "trades": 27, "taker_buy_volume": 6323.0, "taker_buy_quote": 469.40645}, {"ts": 1771023240000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023300000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 11026.6, "quote_volume": 818.17372, "trades": 4, "taker_buy_volume": 71.9, "taker_buy_quote": 5.33498}, {"ts": 1771023360000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023420000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 8118.6, "quote_volume": 601.58604, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023480000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 8647.4, "quote_volume": 640.4229, "trades": 7, "taker_buy_volume": 8647.4, "taker_buy_quote": 640.4229}, {"ts": 1771023540000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023600000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023660000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 19944.4, "quote_volume": 1478.68304, "trades": 15, "taker_buy_volume": 19585.5, "taker_buy_quote": 1452.11002}, {"ts": 1771023720000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 276.6, "quote_volume": 20.4756, "trades": 2, "taker_buy_volume": 72.0, "taker_buy_quote": 5.3352}, {"ts": 1771023780000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 4072.7, "quote_volume": 302.55508, "trades": 6, "taker_buy_volume": 3875.8, "taker_buy_quote": 287.9451}, {"ts": 1771023840000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 8327.7, "quote_volume": 616.24664, "trades": 11, "taker_buy_volume": 719.7, "taker_buy_quote": 53.32257}, {"ts": 1771023900000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 5254.4, "quote_volume": 388.83457, "trades": 12, "taker_buy_volume": 2675.2, "taker_buy_quote": 198.19306}, {"ts": 1771023960000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 27887.2, "quote_volume": 2062.39876, "trades": 40, "taker_buy_volume": 9923.1, "taker_buy_quote": 734.42828}, {"ts": 1771024020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024080000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 6718.9, "quote_volume": 498.4045, "trades": 6, "taker_buy_volume": 6600.0, "taker_buy_quote": 489.6059}, {"ts": 1771024140000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 72.1, "quote_volume": 5.34982, "trades": 1, "taker_buy_volume": 72.1, "taker_buy_quote": 5.34982}, {"ts": 1771024200000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 72.1, "quote_volume": 5.35703, "trades": 1, "taker_buy_volume": 72.1, "taker_buy_quote": 5.35703}, {"ts": 1771024260000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1212.7, "quote_volume": 90.10361, "trades": 4, "taker_buy_volume": 71.8, "taker_buy_quote": 5.33474}, {"ts": 1771024320000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 196.6, "quote_volume": 14.60738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024380000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 12871.3, "quote_volume": 955.05046, "trades": 11, "taker_buy_volume": 12489.2, "taker_buy_quote": 926.69864}, {"ts": 1771024440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 190.9, "quote_volume": 14.16478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024500000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 23628.6, "quote_volume": 1753.48062, "trades": 24, "taker_buy_volume": 16075.4, "taker_buy_quote": 1193.03318}, {"ts": 1771024560000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 6083.4, "quote_volume": 451.59782, "trades": 13, "taker_buy_volume": 3866.0, "taker_buy_quote": 287.06674}, {"ts": 1771024620000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 98364.5, "quote_volume": 7279.28007, "trades": 41, "taker_buy_volume": 53986.6, "taker_buy_quote": 3995.02756}, {"ts": 1771024680000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 22573.4, "quote_volume": 1670.56217, "trades": 28, "taker_buy_volume": 19360.3, "taker_buy_quote": 1433.08297}, {"ts": 1771024740000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024800000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 72.3, "quote_volume": 5.35743, "trades": 1, "taker_buy_volume": 72.3, "taker_buy_quote": 5.35743}, {"ts": 1771024860000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2059.8, "quote_volume": 152.83716, "trades": 8, "taker_buy_volume": 1791.1, "taker_buy_quote": 132.89962}, {"ts": 1771024920000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 26270.0, "quote_volume": 1951.4166, "trades": 16, "taker_buy_volume": 9733.7, "taker_buy_quote": 723.21391}, {"ts": 1771024980000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 9524.8, "quote_volume": 707.69264, "trades": 5, "taker_buy_volume": 9524.8, "taker_buy_quote": 707.69264}, {"ts": 1771025040000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025100000, "open": 0.0744, "high": 0.0749, "low": 0.0743, "close": 0.0748, "volume": 173346.4, "quote_volume": 12934.04966, "trades": 106, "taker_buy_volume": 92719.7, "taker_buy_quote": 6921.95682}, {"ts": 1771025160000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 30775.4, "quote_volume": 2300.29975, "trades": 29, "taker_buy_volume": 7200.2, "taker_buy_quote": 538.56307}, {"ts": 1771025220000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 52611.6, "quote_volume": 3922.39671, "trades": 44, "taker_buy_volume": 15261.9, "taker_buy_quote": 1137.77356}, {"ts": 1771025280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 19181.6, "quote_volume": 1430.94736, "trades": 14, "taker_buy_volume": 12421.1, "taker_buy_quote": 926.61406}, {"ts": 1771025340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 11097.2, "quote_volume": 827.85112, "trades": 7, "taker_buy_volume": 145.3, "taker_buy_quote": 10.83938}, {"ts": 1771025400000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025460000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025520000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 36825.7, "quote_volume": 2741.01009, "trades": 36, "taker_buy_volume": 16945.4, "taker_buy_quote": 1261.49744}, {"ts": 1771025580000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 15954.5, "quote_volume": 1187.20052, "trades": 17, "taker_buy_volume": 3839.8, "taker_buy_quote": 285.86684}, {"ts": 1771025640000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 14871.9, "quote_volume": 1107.95655, "trades": 7, "taker_buy_volume": 14679.2, "taker_buy_quote": 1093.6004}, {"ts": 1771025700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025760000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 14456.4, "quote_volume": 1081.12471, "trades": 13, "taker_buy_volume": 7375.8, "taker_buy_quote": 551.66428}, {"ts": 1771025820000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 13992.8, "quote_volume": 1043.71021, "trades": 12, "taker_buy_volume": 119.1, "taker_buy_quote": 8.89677}, {"ts": 1771025880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 8514.6, "quote_volume": 634.3377, "trades": 15, "taker_buy_volume": 4772.5, "taker_buy_quote": 355.55125}, {"ts": 1771026000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 131.0, "quote_volume": 9.7595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026060000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 267.9, "quote_volume": 19.98534, "trades": 3, "taker_buy_volume": 267.9, "taker_buy_quote": 19.98534}, {"ts": 1771026120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026180000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 71.6, "quote_volume": 5.34852, "trades": 1, "taker_buy_volume": 71.6, "taker_buy_quote": 5.34852}, {"ts": 1771026240000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026360000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026420000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 931.8, "quote_volume": 69.69864, "trades": 2, "taker_buy_volume": 931.8, "taker_buy_quote": 69.69864}, {"ts": 1771026480000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 399.8, "quote_volume": 29.85657, "trades": 4, "taker_buy_volume": 123.8, "taker_buy_quote": 9.24786}, {"ts": 1771026540000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4354.6, "quote_volume": 325.28862, "trades": 3, "taker_buy_volume": 4354.6, "taker_buy_quote": 325.28862}, {"ts": 1771026600000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026660000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 5864.7, "quote_volume": 437.64467, "trades": 10, "taker_buy_volume": 120.2, "taker_buy_quote": 8.97894}, {"ts": 1771026720000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 191.8, "quote_volume": 14.2891, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026900000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 39166.1, "quote_volume": 2912.64746, "trades": 50, "taker_buy_volume": 19318.0, "taker_buy_quote": 1437.4821}, {"ts": 1771026960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 215.4, "quote_volume": 16.02576, "trades": 3, "taker_buy_volume": 215.4, "taker_buy_quote": 16.02576}, {"ts": 1771027020000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1769.5, "quote_volume": 131.6508, "trades": 3, "taker_buy_volume": 1769.5, "taker_buy_quote": 131.6508}, {"ts": 1771027140000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 29834.5, "quote_volume": 2221.71158, "trades": 24, "taker_buy_volume": 14246.2, "taker_buy_quote": 1061.3419}, {"ts": 1771027200000, "open": 0.0744, "high": 0.0744, "low": 0.074, "close": 0.0741, "volume": 82089.3, "quote_volume": 6090.42236, "trades": 58, "taker_buy_volume": 41815.9, "taker_buy_quote": 3104.6283}, {"ts": 1771027260000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 27813.7, "quote_volume": 2058.2138, "trades": 10, "taker_buy_volume": 12797.2, "taker_buy_quote": 946.9928}, {"ts": 1771027320000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 21258.5, "quote_volume": 1573.19026, "trades": 16, "taker_buy_volume": 21186.3, "taker_buy_quote": 1567.84746}, {"ts": 1771027380000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 27089.3, "quote_volume": 2007.47786, "trades": 21, "taker_buy_volume": 23150.9, "taker_buy_quote": 1715.64242}, {"ts": 1771027440000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2501.6, "quote_volume": 185.36856, "trades": 3, "taker_buy_volume": 2501.6, "taker_buy_quote": 185.36856}, {"ts": 1771027500000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 21282.1, "quote_volume": 1577.40382, "trades": 18, "taker_buy_volume": 6187.3, "taker_buy_quote": 458.66934}, {"ts": 1771027560000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 20510.3, "quote_volume": 1517.45449, "trades": 20, "taker_buy_volume": 8317.1, "taker_buy_quote": 615.4654}, {"ts": 1771027620000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 1935.8, "quote_volume": 143.43073, "trades": 4, "taker_buy_volume": 1815.9, "taker_buy_quote": 134.54614}, {"ts": 1771027680000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 16330.4, "quote_volume": 1212.33088, "trades": 18, "taker_buy_volume": 5782.0, "taker_buy_quote": 429.42057}, {"ts": 1771027740000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 70913.9, "quote_volume": 5269.58624, "trades": 25, "taker_buy_volume": 53435.7, "taker_buy_quote": 3971.13401}, {"ts": 1771027800000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 6999.4, "quote_volume": 519.32263, "trades": 6, "taker_buy_volume": 6491.5, "taker_buy_quote": 481.68724}, {"ts": 1771027860000, "open": 0.0743, "high": 0.0747, "low": 0.0743, "close": 0.0746, "volume": 90831.5, "quote_volume": 6762.68079, "trades": 50, "taker_buy_volume": 41343.3, "taker_buy_quote": 3075.64948}, {"ts": 1771027920000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 16850.5, "quote_volume": 1259.06857, "trades": 23, "taker_buy_volume": 6675.9, "taker_buy_quote": 498.78016}, {"ts": 1771027980000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 17225.3, "quote_volume": 1288.17144, "trades": 13, "taker_buy_volume": 123.0, "taker_buy_quote": 9.2004}, {"ts": 1771028040000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 54153.7, "quote_volume": 4054.77041, "trades": 34, "taker_buy_volume": 23705.3, "taker_buy_quote": 1774.44766}, {"ts": 1771028100000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 14823.9, "quote_volume": 1107.25204, "trades": 9, "taker_buy_volume": 249.3, "taker_buy_quote": 18.61026}, {"ts": 1771028160000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 268.4, "quote_volume": 19.9958, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028220000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 17022.8, "quote_volume": 1268.1986, "trades": 8, "taker_buy_volume": 17022.8, "taker_buy_quote": 1268.1986}, {"ts": 1771028280000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 40108.8, "quote_volume": 2984.55942, "trades": 19, "taker_buy_volume": 31501.9, "taker_buy_quote": 2344.20606}, {"ts": 1771028340000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 59041.6, "quote_volume": 4393.55676, "trades": 32, "taker_buy_volume": 44036.1, "taker_buy_quote": 3276.4048}, {"ts": 1771028400000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0746, "volume": 55275.5, "quote_volume": 4124.18113, "trades": 44, "taker_buy_volume": 39127.2, "taker_buy_quote": 2918.96088}, {"ts": 1771028460000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 4007.1, "quote_volume": 298.91722, "trades": 10, "taker_buy_volume": 599.6, "taker_buy_quote": 44.73016}, {"ts": 1771028520000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028580000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 2217.4, "quote_volume": 165.31171, "trades": 5, "taker_buy_volume": 1321.7, "taker_buy_quote": 98.49249}, {"ts": 1771028640000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 30178.1, "quote_volume": 2247.04981, "trades": 17, "taker_buy_volume": 9116.2, "taker_buy_quote": 678.24528}, {"ts": 1771028700000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 30591.1, "quote_volume": 2277.65752, "trades": 16, "taker_buy_volume": 15256.9, "taker_buy_quote": 1136.79304}, {"ts": 1771028760000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 15774.2, "quote_volume": 1179.76558, "trades": 14, "taker_buy_volume": 8544.1, "taker_buy_quote": 638.9541}, {"ts": 1771028820000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 70332.7, "quote_volume": 5276.0476, "trades": 40, "taker_buy_volume": 42016.7, "taker_buy_quote": 3151.42298}, {"ts": 1771028880000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 17404.1, "quote_volume": 1306.0759, "trades": 22, "taker_buy_volume": 6943.1, "taker_buy_quote": 521.29348}, {"ts": 1771028940000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 1904.4, "quote_volume": 142.44871, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029000000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 248.3, "quote_volume": 18.54801, "trades": 2, "taker_buy_volume": 123.5, "taker_buy_quote": 9.22545}, {"ts": 1771029060000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 175424.6, "quote_volume": 13069.69878, "trades": 104, "taker_buy_volume": 123134.1, "taker_buy_quote": 9175.29749}, {"ts": 1771029120000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 48560.0, "quote_volume": 3619.78961, "trades": 29, "taker_buy_volume": 40349.9, "taker_buy_quote": 3008.13716}, {"ts": 1771029180000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 5727.5, "quote_volume": 426.84314, "trades": 12, "taker_buy_volume": 256.1, "taker_buy_quote": 19.10506}, {"ts": 1771029240000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 10194.9, "quote_volume": 758.51298, "trades": 6, "taker_buy_volume": 7243.7, "taker_buy_quote": 538.93128}, {"ts": 1771029300000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 18889.4, "quote_volume": 1403.65968, "trades": 16, "taker_buy_volume": 1964.8, "taker_buy_quote": 146.1619}, {"ts": 1771029360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 12073.4, "quote_volume": 898.26096, "trades": 5, "taker_buy_volume": 12073.4, "taker_buy_quote": 898.26096}, {"ts": 1771029420000, "open": 0.0744, "high": 0.0746, "low": 0.0743, "close": 0.0745, "volume": 71402.1, "quote_volume": 5316.0053, "trades": 47, "taker_buy_volume": 46515.8, "taker_buy_quote": 3464.21026}, {"ts": 1771029480000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 8268.5, "quote_volume": 616.00325, "trades": 12, "taker_buy_volume": 3159.5, "taker_buy_quote": 235.38275}, {"ts": 1771029540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1066.0, "quote_volume": 79.417, "trades": 2, "taker_buy_volume": 71.6, "taker_buy_quote": 5.3342}, {"ts": 1771029600000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4371.9, "quote_volume": 326.14374, "trades": 8, "taker_buy_volume": 3269.1, "taker_buy_quote": 243.87486}, {"ts": 1771029660000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029720000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3823.1, "quote_volume": 285.20326, "trades": 9, "taker_buy_volume": 1606.0, "taker_buy_quote": 119.8076}, {"ts": 1771029780000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 11334.4, "quote_volume": 846.38045, "trades": 28, "taker_buy_volume": 6844.9, "taker_buy_quote": 511.03439}, {"ts": 1771029840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029900000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 421.0, "quote_volume": 31.4066, "trades": 3, "taker_buy_volume": 227.7, "taker_buy_quote": 16.98642}, {"ts": 1771029960000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 15131.0, "quote_volume": 1127.59, "trades": 15, "taker_buy_volume": 12102.7, "taker_buy_quote": 901.98165}, {"ts": 1771030020000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 5225.5, "quote_volume": 388.63291, "trades": 14, "taker_buy_volume": 874.3, "taker_buy_quote": 65.05729}, {"ts": 1771030080000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 39037.0, "quote_volume": 2908.18306, "trades": 33, "taker_buy_volume": 31803.5, "taker_buy_quote": 2368.6375}, {"ts": 1771030140000, "open": 0.0746, "high": 0.0749, "low": 0.0746, "close": 0.0749, "volume": 28525.4, "quote_volume": 2131.03992, "trades": 28, "taker_buy_volume": 9922.7, "taker_buy_quote": 740.56234}, {"ts": 1771030200000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2528.3, "quote_volume": 189.11684, "trades": 6, "taker_buy_volume": 1263.1, "taker_buy_quote": 94.47988}, {"ts": 1771030260000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 14892.2, "quote_volume": 1111.93801, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030380000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 10487.8, "quote_volume": 783.41492, "trades": 16, "taker_buy_volume": 2715.4, "taker_buy_quote": 202.84038}, {"ts": 1771030440000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 11974.1, "quote_volume": 894.40951, "trades": 19, "taker_buy_volume": 3351.9, "taker_buy_quote": 250.39895}, {"ts": 1771030500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 15646.3, "quote_volume": 1168.77861, "trades": 19, "taker_buy_volume": 6971.9, "taker_buy_quote": 520.80093}, {"ts": 1771030560000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 6732.1, "quote_volume": 503.56108, "trades": 7, "taker_buy_volume": 5591.7, "taker_buy_quote": 418.25916}, {"ts": 1771030680000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 16708.3, "quote_volume": 1248.11001, "trades": 9, "taker_buy_volume": 1833.7, "taker_buy_quote": 136.97739}, {"ts": 1771030800000, "open": 0.0748, "high": 0.0759, "low": 0.0748, "close": 0.0753, "volume": 466047.7, "quote_volume": 35129.90295, "trades": 240, "taker_buy_volume": 311399.3, "taker_buy_quote": 23434.12643}, {"ts": 1771030860000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 13129.8, "quote_volume": 988.67394, "trades": 23, "taker_buy_volume": 12761.2, "taker_buy_quote": 960.91836}, {"ts": 1771030920000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 43975.4, "quote_volume": 3306.87201, "trades": 64, "taker_buy_volume": 15603.1, "taker_buy_quote": 1173.80772}, {"ts": 1771030980000, "open": 0.0752, "high": 0.0754, "low": 0.0751, "close": 0.0752, "volume": 36318.9, "quote_volume": 2731.28027, "trades": 29, "taker_buy_volume": 2414.1, "taker_buy_quote": 181.73994}, {"ts": 1771031040000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 23016.9, "quote_volume": 1736.25131, "trades": 28, "taker_buy_volume": 16725.0, "taker_buy_quote": 1261.52977}, {"ts": 1771031100000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 5819.2, "quote_volume": 438.76768, "trades": 11, "taker_buy_volume": 4994.3, "taker_buy_quote": 376.57022}, {"ts": 1771031160000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 383.2, "quote_volume": 28.93867, "trades": 3, "taker_buy_volume": 383.2, "taker_buy_quote": 28.93867}, {"ts": 1771031220000, "open": 0.0756, "high": 0.0756, "low": 0.0753, "close": 0.0753, "volume": 18101.2, "quote_volume": 1366.56338, "trades": 28, "taker_buy_volume": 1115.4, "taker_buy_quote": 84.03046}, {"ts": 1771031280000, "open": 0.0754, "high": 0.0765, "low": 0.0754, "close": 0.0765, "volume": 158933.4, "quote_volume": 12090.97323, "trades": 124, "taker_buy_volume": 127467.6, "taker_buy_quote": 9696.35218}, {"ts": 1771031340000, "open": 0.0765, "high": 0.0767, "low": 0.0764, "close": 0.0767, "volume": 39643.8, "quote_volume": 3037.73206, "trades": 54, "taker_buy_volume": 20603.8, "taker_buy_quote": 1579.18937}, {"ts": 1771031400000, "open": 0.0767, "high": 0.077, "low": 0.0766, "close": 0.077, "volume": 78875.8, "quote_volume": 6052.5475, "trades": 97, "taker_buy_volume": 22049.3, "taker_buy_quote": 1693.99836}, {"ts": 1771031460000, "open": 0.0769, "high": 0.0769, "low": 0.0764, "close": 0.0766, "volume": 130906.5, "quote_volume": 10030.02451, "trades": 94, "taker_buy_volume": 32983.4, "taker_buy_quote": 2524.62312}, {"ts": 1771031520000, "open": 0.0766, "high": 0.0768, "low": 0.0765, "close": 0.0765, "volume": 95762.8, "quote_volume": 7337.56713, "trades": 65, "taker_buy_volume": 62131.1, "taker_buy_quote": 4761.84324}, {"ts": 1771031580000, "open": 0.0764, "high": 0.0764, "low": 0.0754, "close": 0.0756, "volume": 353662.3, "quote_volume": 26849.46136, "trades": 200, "taker_buy_volume": 127450.0, "taker_buy_quote": 9681.91094}, {"ts": 1771031640000, "open": 0.0756, "high": 0.0764, "low": 0.0756, "close": 0.0763, "volume": 253634.9, "quote_volume": 19291.24828, "trades": 174, "taker_buy_volume": 162004.2, "taker_buy_quote": 12327.59054}, {"ts": 1771031700000, "open": 0.0762, "high": 0.0763, "low": 0.0758, "close": 0.0758, "volume": 60157.5, "quote_volume": 4574.0288, "trades": 64, "taker_buy_volume": 38902.4, "taker_buy_quote": 2958.15967}, {"ts": 1771031760000, "open": 0.0758, "high": 0.0758, "low": 0.0755, "close": 0.0756, "volume": 80352.2, "quote_volume": 6076.71943, "trades": 70, "taker_buy_volume": 47403.1, "taker_buy_quote": 3585.29084}, {"ts": 1771031820000, "open": 0.0756, "high": 0.0762, "low": 0.0756, "close": 0.0759, "volume": 127368.1, "quote_volume": 9661.56488, "trades": 98, "taker_buy_volume": 100505.2, "taker_buy_quote": 7620.84509}, {"ts": 1771031880000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 26743.2, "quote_volume": 2027.45262, "trades": 16, "taker_buy_volume": 23713.3, "taker_buy_quote": 1797.7862}, {"ts": 1771031940000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 19065.1, "quote_volume": 1448.4683, "trades": 22, "taker_buy_volume": 7106.6, "taker_buy_quote": 540.08219}, {"ts": 1771032000000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 26780.8, "quote_volume": 2031.36607, "trades": 27, "taker_buy_volume": 2252.8, "taker_buy_quote": 170.88846}, {"ts": 1771032060000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 23125.0, "quote_volume": 1755.12941, "trades": 40, "taker_buy_volume": 14579.1, "taker_buy_quote": 1106.77292}, {"ts": 1771032120000, "open": 0.0759, "high": 0.0763, "low": 0.0759, "close": 0.0763, "volume": 51875.4, "quote_volume": 3946.07646, "trades": 30, "taker_buy_volume": 15098.4, "taker_buy_quote": 1150.80451}, {"ts": 1771032180000, "open": 0.0762, "high": 0.0766, "low": 0.0762, "close": 0.0765, "volume": 95529.8, "quote_volume": 7294.32602, "trades": 77, "taker_buy_volume": 35381.6, "taker_buy_quote": 2701.29641}, {"ts": 1771032240000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 4943.5, "quote_volume": 378.14639, "trades": 12, "taker_buy_volume": 1846.5, "taker_buy_quote": 141.25725}, {"ts": 1771032300000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 75407.0, "quote_volume": 5758.97251, "trades": 53, "taker_buy_volume": 16569.8, "taker_buy_quote": 1265.93805}, {"ts": 1771032360000, "open": 0.0764, "high": 0.0768, "low": 0.0764, "close": 0.0767, "volume": 88756.7, "quote_volume": 6799.11429, "trades": 66, "taker_buy_volume": 59760.3, "taker_buy_quote": 4580.2204}, {"ts": 1771032420000, "open": 0.0766, "high": 0.0767, "low": 0.0764, "close": 0.0767, "volume": 13703.1, "quote_volume": 1048.52407, "trades": 25, "taker_buy_volume": 6422.7, "taker_buy_quote": 491.50238}, {"ts": 1771032480000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 3418.9, "quote_volume": 262.40706, "trades": 6, "taker_buy_volume": 1837.0, "taker_buy_quote": 140.91714}, {"ts": 1771032540000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 24403.6, "quote_volume": 1875.18907, "trades": 23, "taker_buy_volume": 12892.3, "taker_buy_quote": 990.27419}, {"ts": 1771032600000, "open": 0.0769, "high": 0.0769, "low": 0.0766, "close": 0.0768, "volume": 71432.2, "quote_volume": 5485.0267, "trades": 61, "taker_buy_volume": 13542.4, "taker_buy_quote": 1040.86096}, {"ts": 1771032660000, "open": 0.0768, "high": 0.0768, "low": 0.0762, "close": 0.0762, "volume": 86226.9, "quote_volume": 6597.00584, "trades": 76, "taker_buy_volume": 27981.3, "taker_buy_quote": 2139.70067}, {"ts": 1771032720000, "open": 0.0762, "high": 0.0762, "low": 0.0753, "close": 0.0758, "volume": 397459.0, "quote_volume": 30037.88834, "trades": 287, "taker_buy_volume": 192246.8, "taker_buy_quote": 14525.16106}, {"ts": 1771032780000, "open": 0.0758, "high": 0.0759, "low": 0.0756, "close": 0.0757, "volume": 26159.2, "quote_volume": 1981.5337, "trades": 32, "taker_buy_volume": 9615.8, "taker_buy_quote": 728.27588}, {"ts": 1771032840000, "open": 0.0757, "high": 0.0757, "low": 0.0754, "close": 0.0756, "volume": 52484.8, "quote_volume": 3967.5562, "trades": 43, "taker_buy_volume": 6682.3, "taker_buy_quote": 505.79859}, {"ts": 1771032900000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 36959.0, "quote_volume": 2790.43427, "trades": 28, "taker_buy_volume": 9988.2, "taker_buy_quote": 754.56131}, {"ts": 1771032960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 70.7, "quote_volume": 5.33785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033020000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 21140.6, "quote_volume": 1591.97592, "trades": 23, "taker_buy_volume": 10411.9, "taker_buy_quote": 784.46916}, {"ts": 1771033080000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 32131.8, "quote_volume": 2422.06444, "trades": 23, "taker_buy_volume": 386.7, "taker_buy_quote": 29.15718}, {"ts": 1771033140000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 19474.5, "quote_volume": 1470.27749, "trades": 23, "taker_buy_volume": 10534.8, "taker_buy_quote": 795.33014}, {"ts": 1771033200000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 19066.5, "quote_volume": 1438.18919, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033260000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 2418.8, "quote_volume": 182.16216, "trades": 10, "taker_buy_volume": 2152.9, "taker_buy_quote": 162.13281}, {"ts": 1771033320000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033380000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 195.0, "quote_volume": 14.703, "trades": 2, "taker_buy_volume": 195.0, "taker_buy_quote": 14.703}, {"ts": 1771033440000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 502.0, "quote_volume": 37.901, "trades": 4, "taker_buy_volume": 378.1, "taker_buy_quote": 28.54655}, {"ts": 1771033500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033560000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 13384.0, "quote_volume": 1011.8304, "trades": 3, "taker_buy_volume": 13384.0, "taker_buy_quote": 1011.8304}, {"ts": 1771033620000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 9055.0, "quote_volume": 684.558, "trades": 18, "taker_buy_volume": 194.7, "taker_buy_quote": 14.71932}, {"ts": 1771033680000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1769.3, "quote_volume": 133.75908, "trades": 3, "taker_buy_volume": 1769.3, "taker_buy_quote": 133.75908}, {"ts": 1771033740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033800000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033860000, "open": 0.0756, "high": 0.0756, "low": 0.0753, "close": 0.0754, "volume": 15188.2, "quote_volume": 1145.65682, "trades": 20, "taker_buy_volume": 4675.2, "taker_buy_quote": 353.40574}, {"ts": 1771033920000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 5180.2, "quote_volume": 390.04985, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033980000, "open": 0.0752, "high": 0.0755, "low": 0.0752, "close": 0.0755, "volume": 33773.8, "quote_volume": 2545.39681, "trades": 35, "taker_buy_volume": 26404.4, "taker_buy_quote": 1989.74405}, {"ts": 1771034040000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 19688.7, "quote_volume": 1486.49685, "trades": 11, "taker_buy_volume": 19048.2, "taker_buy_quote": 1438.1391}, {"ts": 1771034100000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 9050.1, "quote_volume": 682.37754, "trades": 9, "taker_buy_volume": 7717.5, "taker_buy_quote": 581.8995}, {"ts": 1771034160000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 195.0, "quote_volume": 14.703, "trades": 2, "taker_buy_volume": 195.0, "taker_buy_quote": 14.703}, {"ts": 1771034220000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1385.1, "quote_volume": 104.57505, "trades": 4, "taker_buy_volume": 1260.7, "taker_buy_quote": 95.18285}, {"ts": 1771034280000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1643.7, "quote_volume": 124.09935, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034340000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034400000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 51938.1, "quote_volume": 3917.49227, "trades": 34, "taker_buy_volume": 3249.0, "taker_buy_quote": 245.2995}, {"ts": 1771034460000, "open": 0.0754, "high": 0.0755, "low": 0.0752, "close": 0.0754, "volume": 51660.5, "quote_volume": 3893.0421, "trades": 41, "taker_buy_volume": 17740.7, "taker_buy_quote": 1337.47734}, {"ts": 1771034520000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 3874.9, "quote_volume": 291.97149, "trades": 11, "taker_buy_volume": 2038.3, "taker_buy_quote": 153.66843}, {"ts": 1771034580000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 6131.3, "quote_volume": 461.13029, "trades": 9, "taker_buy_volume": 371.2, "taker_buy_quote": 27.95136}, {"ts": 1771034640000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034700000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 19786.2, "quote_volume": 1491.55248, "trades": 19, "taker_buy_volume": 7429.9, "taker_buy_quote": 559.88746}, {"ts": 1771034760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034820000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 132.3, "quote_volume": 9.97542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034880000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 88.6, "quote_volume": 6.68044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034940000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035000000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035060000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 4956.2, "quote_volume": 373.69748, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035120000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 8907.3, "quote_volume": 672.52024, "trades": 13, "taker_buy_volume": 8591.8, "taker_buy_quote": 648.69999}, {"ts": 1771035180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 7965.4, "quote_volume": 602.98078, "trades": 12, "taker_buy_volume": 190.5, "taker_buy_quote": 14.42085}, {"ts": 1771035240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 8470.5, "quote_volume": 641.21685, "trades": 16, "taker_buy_volume": 1139.4, "taker_buy_quote": 86.25258}, {"ts": 1771035300000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035360000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 63801.2, "quote_volume": 4829.75084, "trades": 26, "taker_buy_volume": 1455.4, "taker_buy_quote": 110.17378}, {"ts": 1771035480000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 29337.8, "quote_volume": 2221.16581, "trades": 21, "taker_buy_volume": 6111.4, "taker_buy_quote": 462.92733}, {"ts": 1771035540000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1617.6, "quote_volume": 122.29056, "trades": 6, "taker_buy_volume": 190.0, "taker_buy_quote": 14.364}, {"ts": 1771035600000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 415.6, "quote_volume": 31.41936, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 659.9, "quote_volume": 49.82245, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3875.0, "quote_volume": 292.95, "trades": 7, "taker_buy_volume": 3875.0, "taker_buy_quote": 292.95}, {"ts": 1771035900000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 7211.0, "quote_volume": 544.98521, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035960000, "open": 0.0756, "high": 0.0757, "low": 0.0753, "close": 0.0754, "volume": 37147.1, "quote_volume": 2803.70829, "trades": 31, "taker_buy_volume": 29356.4, "taker_buy_quote": 2216.05037}, {"ts": 1771036020000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1716.5, "quote_volume": 129.4241, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036080000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 9135.5, "quote_volume": 689.16222, "trades": 11, "taker_buy_volume": 9013.0, "taker_buy_quote": 679.91347}, {"ts": 1771036140000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 6922.2, "quote_volume": 523.02007, "trades": 9, "taker_buy_volume": 3939.7, "taker_buy_quote": 297.84132}, {"ts": 1771036200000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 58564.9, "quote_volume": 4433.92448, "trades": 25, "taker_buy_volume": 38287.7, "taker_buy_quote": 2898.92135}, {"ts": 1771036260000, "open": 0.0757, "high": 0.0762, "low": 0.0757, "close": 0.0762, "volume": 166465.0, "quote_volume": 12645.5064, "trades": 87, "taker_buy_volume": 112535.1, "taker_buy_quote": 8546.41635}, {"ts": 1771036320000, "open": 0.0762, "high": 0.0765, "low": 0.0762, "close": 0.0764, "volume": 108527.1, "quote_volume": 8280.95717, "trades": 75, "taker_buy_volume": 48900.0, "taker_buy_quote": 3730.14936}, {"ts": 1771036380000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 25235.5, "quote_volume": 1922.7134, "trades": 28, "taker_buy_volume": 1539.0, "taker_buy_quote": 117.35048}, {"ts": 1771036440000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 5252.0, "quote_volume": 400.2024, "trades": 4, "taker_buy_volume": 5252.0, "taker_buy_quote": 400.2024}, {"ts": 1771036500000, "open": 0.0762, "high": 0.0765, "low": 0.0762, "close": 0.0764, "volume": 132967.4, "quote_volume": 10156.00766, "trades": 72, "taker_buy_volume": 72118.9, "taker_buy_quote": 5507.64686}, {"ts": 1771036560000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 4651.8, "quote_volume": 354.93234, "trades": 5, "taker_buy_volume": 4404.8, "taker_buy_quote": 336.08624}, {"ts": 1771036620000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 12824.2, "quote_volume": 975.48115, "trades": 13, "taker_buy_volume": 12463.4, "taker_buy_quote": 948.02402}, {"ts": 1771036680000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 345.6, "quote_volume": 26.30016, "trades": 2, "taker_buy_volume": 225.9, "taker_buy_quote": 17.19099}, {"ts": 1771036740000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 22039.8, "quote_volume": 1675.84393, "trades": 13, "taker_buy_volume": 6150.0, "taker_buy_quote": 468.09988}, {"ts": 1771036800000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 15995.3, "quote_volume": 1214.17567, "trades": 9, "taker_buy_volume": 1444.1, "taker_buy_quote": 109.73959}, {"ts": 1771036860000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 35954.5, "quote_volume": 2738.37193, "trades": 21, "taker_buy_volume": 24989.6, "taker_buy_quote": 1902.84655}, {"ts": 1771036920000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2094.6, "quote_volume": 159.60852, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036980000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 21334.5, "quote_volume": 1625.61525, "trades": 26, "taker_buy_volume": 9721.9, "taker_buy_quote": 740.90878}, {"ts": 1771037040000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1939.6, "quote_volume": 147.79752, "trades": 4, "taker_buy_volume": 118.8, "taker_buy_quote": 9.05256}, {"ts": 1771037100000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 32471.1, "quote_volume": 2469.43083, "trades": 28, "taker_buy_volume": 12696.5, "taker_buy_quote": 965.49957}, {"ts": 1771037160000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 118.7, "quote_volume": 9.03307, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037220000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 246.1, "quote_volume": 18.72821, "trades": 2, "taker_buy_volume": 123.7, "taker_buy_quote": 9.41357}, {"ts": 1771037280000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 13081.5, "quote_volume": 996.8103, "trades": 5, "taker_buy_volume": 2200.4, "taker_buy_quote": 167.67048}, {"ts": 1771037340000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1504.5, "quote_volume": 114.49245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037400000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037460000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 2098.9, "quote_volume": 159.90302, "trades": 9, "taker_buy_volume": 1907.5, "taker_buy_quote": 145.33748}, {"ts": 1771037520000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 3721.8, "quote_volume": 283.07132, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037580000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3654.8, "quote_volume": 277.7648, "trades": 6, "taker_buy_volume": 3654.8, "taker_buy_quote": 277.7648}, {"ts": 1771037640000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 3164.1, "quote_volume": 240.43303, "trades": 6, "taker_buy_volume": 193.3, "taker_buy_quote": 14.67147}, {"ts": 1771037700000, "open": 0.076, "high": 0.0761, "low": 0.0757, "close": 0.0757, "volume": 9368.3, "quote_volume": 711.17224, "trades": 25, "taker_buy_volume": 6391.4, "taker_buy_quote": 485.1641}, {"ts": 1771037760000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 33231.9, "quote_volume": 2524.66575, "trades": 19, "taker_buy_volume": 33142.9, "taker_buy_quote": 2517.90175}, {"ts": 1771037820000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 8958.8, "quote_volume": 681.74535, "trades": 4, "taker_buy_volume": 8765.5, "taker_buy_quote": 667.05455}, {"ts": 1771037880000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1973.4, "quote_volume": 150.37308, "trades": 4, "taker_buy_volume": 1973.4, "taker_buy_quote": 150.37308}, {"ts": 1771037940000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 45312.5, "quote_volume": 3456.46736, "trades": 27, "taker_buy_volume": 23611.7, "taker_buy_quote": 1801.57271}, {"ts": 1771038000000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 27832.8, "quote_volume": 2121.70109, "trades": 23, "taker_buy_volume": 3557.5, "taker_buy_quote": 271.25811}, {"ts": 1771038060000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 23635.6, "quote_volume": 1801.03272, "trades": 12, "taker_buy_volume": 210.0, "taker_buy_quote": 16.002}, {"ts": 1771038120000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 10389.3, "quote_volume": 792.55839, "trades": 12, "taker_buy_volume": 10005.1, "taker_buy_quote": 763.2629}, {"ts": 1771038180000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 1714.5, "quote_volume": 130.61372, "trades": 9, "taker_buy_volume": 1329.9, "taker_buy_quote": 101.32628}, {"ts": 1771038240000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1972.8, "quote_volume": 149.9328, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038300000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 3278.6, "quote_volume": 249.55853, "trades": 7, "taker_buy_volume": 3278.6, "taker_buy_quote": 249.55853}, {"ts": 1771038360000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1463.1, "quote_volume": 111.78084, "trades": 5, "taker_buy_volume": 193.3, "taker_buy_quote": 14.76812}, {"ts": 1771038420000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 188.9, "quote_volume": 14.41307, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038480000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 543.8, "quote_volume": 41.40248, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038540000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 4429.5, "quote_volume": 337.40171, "trades": 13, "taker_buy_volume": 3098.7, "taker_buy_quote": 235.99475}, {"ts": 1771038600000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 70.1, "quote_volume": 5.33461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038660000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 43138.4, "quote_volume": 3278.5184, "trades": 17, "taker_buy_volume": 32027.4, "taker_buy_quote": 2434.0824}, {"ts": 1771038720000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 12420.0, "quote_volume": 944.41721, "trades": 16, "taker_buy_volume": 8508.2, "taker_buy_quote": 647.12041}, {"ts": 1771038780000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 8382.2, "quote_volume": 637.4222, "trades": 7, "taker_buy_volume": 8382.2, "taker_buy_quote": 637.4222}, {"ts": 1771038840000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 16489.1, "quote_volume": 1253.554, "trades": 12, "taker_buy_volume": 14843.9, "taker_buy_quote": 1128.5188}, {"ts": 1771038900000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 193.3, "quote_volume": 14.71013, "trades": 2, "taker_buy_volume": 193.3, "taker_buy_quote": 14.71013}, {"ts": 1771038960000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039020000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 8947.3, "quote_volume": 680.53261, "trades": 17, "taker_buy_volume": 193.8, "taker_buy_quote": 14.74818}, {"ts": 1771039080000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 194.9, "quote_volume": 14.79291, "trades": 2, "taker_buy_volume": 194.9, "taker_buy_quote": 14.79291}, {"ts": 1771039140000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 260.6, "quote_volume": 19.77954, "trades": 3, "taker_buy_volume": 190.3, "taker_buy_quote": 14.44377}, {"ts": 1771039200000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039260000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 381.3, "quote_volume": 28.9788, "trades": 4, "taker_buy_volume": 190.4, "taker_buy_quote": 14.4704}, {"ts": 1771039320000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039380000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 1715.3, "quote_volume": 130.52732, "trades": 3, "taker_buy_volume": 1715.3, "taker_buy_quote": 130.52732}, {"ts": 1771039440000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 377.6, "quote_volume": 28.73536, "trades": 4, "taker_buy_volume": 188.8, "taker_buy_quote": 14.36768}, {"ts": 1771039500000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 7350.1, "quote_volume": 559.34261, "trades": 5, "taker_buy_volume": 7158.2, "taker_buy_quote": 544.73902}, {"ts": 1771039560000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039620000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1463.3, "quote_volume": 111.50346, "trades": 1, "taker_buy_volume": 1463.3, "taker_buy_quote": 111.50346}, {"ts": 1771039680000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2217.4, "quote_volume": 168.74414, "trades": 9, "taker_buy_volume": 1764.1, "taker_buy_quote": 134.24801}, {"ts": 1771039740000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 883.6, "quote_volume": 67.24196, "trades": 2, "taker_buy_volume": 883.6, "taker_buy_quote": 67.24196}, {"ts": 1771039800000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1386.8, "quote_volume": 105.3968, "trades": 4, "taker_buy_volume": 123.4, "taker_buy_quote": 9.3784}, {"ts": 1771039860000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 3223.4, "quote_volume": 245.17469, "trades": 8, "taker_buy_volume": 1454.9, "taker_buy_quote": 110.59184}, {"ts": 1771039920000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039980000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 504.9, "quote_volume": 38.34132, "trades": 6, "taker_buy_volume": 119.6, "taker_buy_quote": 9.07764}, {"ts": 1771040040000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 194.8, "quote_volume": 14.78532, "trades": 2, "taker_buy_volume": 194.8, "taker_buy_quote": 14.78532}, {"ts": 1771040100000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040160000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 2513.5, "quote_volume": 190.98239, "trades": 8, "taker_buy_volume": 1887.4, "taker_buy_quote": 143.4424}, {"ts": 1771040220000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1330.5, "quote_volume": 101.118, "trades": 4, "taker_buy_volume": 191.3, "taker_buy_quote": 14.5388}, {"ts": 1771040280000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 194.4, "quote_volume": 14.75496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040340000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 20639.0, "quote_volume": 1564.4362, "trades": 12, "taker_buy_volume": 5476.0, "taker_buy_quote": 415.0808}, {"ts": 1771040460000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 26104.2, "quote_volume": 1976.36459, "trades": 23, "taker_buy_volume": 9092.9, "taker_buy_quote": 688.33253}, {"ts": 1771040520000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 365.2, "quote_volume": 27.63359, "trades": 3, "taker_buy_volume": 123.5, "taker_buy_quote": 9.34895}, {"ts": 1771040580000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 17557.4, "quote_volume": 1326.1323, "trades": 8, "taker_buy_volume": 17434.7, "taker_buy_quote": 1316.86845}, {"ts": 1771040640000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3771.0, "quote_volume": 285.0876, "trades": 3, "taker_buy_volume": 3771.0, "taker_buy_quote": 285.0876}, {"ts": 1771040700000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2886.2, "quote_volume": 217.9081, "trades": 4, "taker_buy_volume": 122.2, "taker_buy_quote": 9.2261}, {"ts": 1771040760000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1575.0, "quote_volume": 118.9125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040820000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 34247.3, "quote_volume": 2579.26208, "trades": 17, "taker_buy_volume": 120.9, "taker_buy_quote": 9.10377}, {"ts": 1771040880000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1513.8, "quote_volume": 113.98914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040940000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 36577.5, "quote_volume": 2754.60783, "trades": 15, "taker_buy_volume": 34880.1, "taker_buy_quote": 2626.79361}, {"ts": 1771041000000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 60944.2, "quote_volume": 4590.44808, "trades": 28, "taker_buy_volume": 36820.7, "taker_buy_quote": 2773.94853}, {"ts": 1771041060000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 4882.7, "quote_volume": 368.15558, "trades": 4, "taker_buy_volume": 4882.7, "taker_buy_quote": 368.15558}, {"ts": 1771041120000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041180000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 24023.6, "quote_volume": 1808.63208, "trades": 15, "taker_buy_volume": 8833.2, "taker_buy_quote": 665.13996}, {"ts": 1771041240000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041300000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 4049.4, "quote_volume": 304.80333, "trades": 5, "taker_buy_volume": 121.4, "taker_buy_quote": 9.14142}, {"ts": 1771041360000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041420000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1848.3, "quote_volume": 139.17699, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041480000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041540000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041600000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 17051.9, "quote_volume": 1286.35565, "trades": 20, "taker_buy_volume": 7010.5, "taker_buy_quote": 528.5731}, {"ts": 1771041660000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 7596.9, "quote_volume": 574.28899, "trades": 8, "taker_buy_volume": 6406.4, "taker_buy_quote": 484.28719}, {"ts": 1771041720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 22034.4, "quote_volume": 1665.80064, "trades": 35, "taker_buy_volume": 4362.6, "taker_buy_quote": 329.81256}, {"ts": 1771041840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041900000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 495.5, "quote_volume": 37.44901, "trades": 6, "taker_buy_volume": 193.0, "taker_buy_quote": 14.5908}, {"ts": 1771041960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042020000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 4778.1, "quote_volume": 360.22154, "trades": 7, "taker_buy_volume": 70.7, "taker_buy_quote": 5.33078}, {"ts": 1771042080000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 17658.4, "quote_volume": 1333.33553, "trades": 13, "taker_buy_volume": 17538.7, "taker_buy_quote": 1324.29818}, {"ts": 1771042140000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 2066.0, "quote_volume": 156.15965, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042260000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1188.9, "quote_volume": 89.88084, "trades": 4, "taker_buy_volume": 1188.9, "taker_buy_quote": 89.88084}, {"ts": 1771042320000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4664.5, "quote_volume": 352.6362, "trades": 6, "taker_buy_volume": 189.5, "taker_buy_quote": 14.3262}, {"ts": 1771042380000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 40096.8, "quote_volume": 3037.38075, "trades": 33, "taker_buy_volume": 16809.6, "taker_buy_quote": 1274.02954}, {"ts": 1771042440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4369.3, "quote_volume": 330.75601, "trades": 7, "taker_buy_volume": 878.7, "taker_buy_quote": 66.51759}, {"ts": 1771042500000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2337.3, "quote_volume": 176.69988, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042560000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 192.1, "quote_volume": 14.50355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042620000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 30280.0, "quote_volume": 2283.80473, "trades": 19, "taker_buy_volume": 17671.3, "taker_buy_quote": 1333.10875}, {"ts": 1771042680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 191.6, "quote_volume": 14.4658, "trades": 2, "taker_buy_volume": 191.6, "taker_buy_quote": 14.4658}, {"ts": 1771042740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 576.9, "quote_volume": 43.55595, "trades": 3, "taker_buy_volume": 384.0, "taker_buy_quote": 28.992}, {"ts": 1771042800000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 7807.9, "quote_volume": 589.74522, "trades": 10, "taker_buy_volume": 4940.0, "taker_buy_quote": 373.21877}, {"ts": 1771042860000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 26032.6, "quote_volume": 1959.77376, "trades": 21, "taker_buy_volume": 1495.6, "taker_buy_quote": 112.76824}, {"ts": 1771042920000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042980000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 14772.0, "quote_volume": 1112.93727, "trades": 15, "taker_buy_volume": 13511.1, "taker_buy_quote": 1017.75834}, {"ts": 1771043040000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 10461.7, "quote_volume": 788.93822, "trades": 7, "taker_buy_volume": 10341.0, "taker_buy_quote": 779.82537}, {"ts": 1771043100000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043160000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 8878.1, "quote_volume": 669.85145, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043220000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043280000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043340000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043400000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 5196.0, "quote_volume": 392.81054, "trades": 4, "taker_buy_volume": 5196.0, "taker_buy_quote": 392.81054}, {"ts": 1771043460000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043520000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 7588.2, "quote_volume": 573.66792, "trades": 10, "taker_buy_volume": 3092.9, "taker_buy_quote": 233.82324}, {"ts": 1771043580000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 2829.2, "quote_volume": 214.14139, "trades": 8, "taker_buy_volume": 190.5, "taker_buy_quote": 14.42085}, {"ts": 1771043640000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 49984.1, "quote_volume": 3785.99337, "trades": 47, "taker_buy_volume": 27691.6, "taker_buy_quote": 2098.40559}, {"ts": 1771043700000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 15916.9, "quote_volume": 1204.90933, "trades": 22, "taker_buy_volume": 124.1, "taker_buy_quote": 9.39437}, {"ts": 1771043760000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043820000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2150.6, "quote_volume": 162.58536, "trades": 7, "taker_buy_volume": 120.5, "taker_buy_quote": 9.1098}, {"ts": 1771043880000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043940000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1700.5, "quote_volume": 128.5578, "trades": 3, "taker_buy_volume": 1700.5, "taker_buy_quote": 128.5578}, {"ts": 1771044000000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 194.1, "quote_volume": 14.67396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044060000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044120000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044180000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3650.7, "quote_volume": 275.62785, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044240000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1768.9, "quote_volume": 133.55195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044300000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 70.6, "quote_volume": 5.3303, "trades": 1, "taker_buy_volume": 70.6, "taker_buy_quote": 5.3303}, {"ts": 1771044360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044420000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 70.7, "quote_volume": 5.33785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044600000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044660000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 70.6, "quote_volume": 5.3303, "trades": 1, "taker_buy_volume": 70.6, "taker_buy_quote": 5.3303}, {"ts": 1771044720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 6561.2, "quote_volume": 495.3706, "trades": 6, "taker_buy_volume": 1645.6, "taker_buy_quote": 124.2428}, {"ts": 1771044780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 70.6, "quote_volume": 5.3303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044900000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3634.6, "quote_volume": 274.04884, "trades": 5, "taker_buy_volume": 3441.5, "taker_buy_quote": 259.4891}, {"ts": 1771044960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1645.6, "quote_volume": 124.2428, "trades": 2, "taker_buy_volume": 1645.6, "taker_buy_quote": 124.2428}, {"ts": 1771045020000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 14580.4, "quote_volume": 1099.11073, "trades": 11, "taker_buy_volume": 2708.2, "taker_buy_quote": 204.19828}, {"ts": 1771045080000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045140000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1993.0, "quote_volume": 150.0729, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045200000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 4781.3, "quote_volume": 360.51002, "trades": 9, "taker_buy_volume": 3570.7, "taker_buy_quote": 269.23078}, {"ts": 1771045260000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 141.5, "quote_volume": 10.6691, "trades": 2, "taker_buy_volume": 70.7, "taker_buy_quote": 5.33078}, {"ts": 1771045320000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1089.1, "quote_volume": 82.00923, "trades": 4, "taker_buy_volume": 897.7, "taker_buy_quote": 67.59681}, {"ts": 1771045380000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045440000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 6191.4, "quote_volume": 466.83156, "trades": 9, "taker_buy_volume": 6191.4, "taker_buy_quote": 466.83156}, {"ts": 1771045500000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 265.7, "quote_volume": 20.03378, "trades": 3, "taker_buy_volume": 194.9, "taker_buy_quote": 14.69546}, {"ts": 1771045560000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2120.3, "quote_volume": 159.87062, "trades": 5, "taker_buy_volume": 474.6, "taker_buy_quote": 35.78484}, {"ts": 1771045680000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1981.7, "quote_volume": 149.22201, "trades": 4, "taker_buy_volume": 212.3, "taker_buy_quote": 15.98619}, {"ts": 1771045740000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 70.8, "quote_volume": 5.33124, "trades": 1, "taker_buy_volume": 70.8, "taker_buy_quote": 5.33124}, {"ts": 1771045800000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045860000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 21501.3, "quote_volume": 1619.04159, "trades": 21, "taker_buy_volume": 8224.8, "taker_buy_quote": 619.77528}, {"ts": 1771045920000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2043.2, "quote_volume": 154.05728, "trades": 5, "taker_buy_volume": 193.5, "taker_buy_quote": 14.5899}, {"ts": 1771045980000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2839.5, "quote_volume": 214.38225, "trades": 4, "taker_buy_volume": 2839.5, "taker_buy_quote": 214.38225}, {"ts": 1771046040000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 516.0, "quote_volume": 38.958, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046100000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046160000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 541.1, "quote_volume": 40.79894, "trades": 6, "taker_buy_volume": 275.6, "taker_buy_quote": 20.78024}, {"ts": 1771046220000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046280000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046340000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3102.2, "quote_volume": 233.59566, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046400000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 430.8, "quote_volume": 32.43924, "trades": 2, "taker_buy_volume": 430.8, "taker_buy_quote": 32.43924}, {"ts": 1771046460000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 13877.6, "quote_volume": 1042.00409, "trades": 24, "taker_buy_volume": 4406.4, "taker_buy_quote": 330.92773}, {"ts": 1771046520000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 19270.6, "quote_volume": 1445.5037, "trades": 19, "taker_buy_volume": 6548.7, "taker_buy_quote": 491.18447}, {"ts": 1771046580000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046640000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 27757.7, "quote_volume": 2077.40173, "trades": 27, "taker_buy_volume": 16211.4, "taker_buy_quote": 1212.88756}, {"ts": 1771046700000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 4289.7, "quote_volume": 320.9158, "trades": 11, "taker_buy_volume": 725.6, "taker_buy_quote": 54.32112}, {"ts": 1771046760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3483.2, "quote_volume": 260.89168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046820000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 5330.0, "quote_volume": 399.217, "trades": 4, "taker_buy_volume": 5330.0, "taker_buy_quote": 399.217}, {"ts": 1771046880000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 19604.7, "quote_volume": 1467.37014, "trades": 24, "taker_buy_volume": 6611.0, "taker_buy_quote": 494.52222}, {"ts": 1771046940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 4354.5, "quote_volume": 326.15205, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 193.1, "quote_volume": 14.46319, "trades": 2, "taker_buy_volume": 193.1, "taker_buy_quote": 14.46319}, {"ts": 1771047060000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2850.7, "quote_volume": 213.51743, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047120000, "open": 0.0748, "high": 0.0749, "low": 0.0742, "close": 0.0743, "volume": 225533.7, "quote_volume": 16805.81835, "trades": 127, "taker_buy_volume": 52730.4, "taker_buy_quote": 3927.48443}, {"ts": 1771047180000, "open": 0.0743, "high": 0.0745, "low": 0.0742, "close": 0.0743, "volume": 72893.3, "quote_volume": 5422.02864, "trades": 54, "taker_buy_volume": 50806.5, "taker_buy_quote": 3780.33105}, {"ts": 1771047240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 6958.7, "quote_volume": 517.03141, "trades": 16, "taker_buy_volume": 1478.5, "taker_buy_quote": 109.85255}, {"ts": 1771047300000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 69578.0, "quote_volume": 5178.1828, "trades": 35, "taker_buy_volume": 60097.0, "taker_buy_quote": 4472.7964}, {"ts": 1771047360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 7942.6, "quote_volume": 590.13518, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047480000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 9570.8, "quote_volume": 711.00354, "trades": 9, "taker_buy_volume": 4476.8, "taker_buy_quote": 332.62624}, {"ts": 1771047540000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047600000, "open": 0.0743, "high": 0.0746, "low": 0.0743, "close": 0.0746, "volume": 76039.6, "quote_volume": 5663.22055, "trades": 59, "taker_buy_volume": 56204.8, "taker_buy_quote": 4185.1444}, {"ts": 1771047660000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 196.4, "quote_volume": 14.65144, "trades": 2, "taker_buy_volume": 196.4, "taker_buy_quote": 14.65144}, {"ts": 1771047720000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047840000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 18195.4, "quote_volume": 1355.6743, "trades": 17, "taker_buy_volume": 8053.9, "taker_buy_quote": 600.01555}, {"ts": 1771047900000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 658.7, "quote_volume": 49.07315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 169.1, "quote_volume": 12.58104, "trades": 2, "taker_buy_volume": 97.5, "taker_buy_quote": 7.254}, {"ts": 1771048140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5203.3, "quote_volume": 387.12552, "trades": 6, "taker_buy_volume": 5131.5, "taker_buy_quote": 381.7836}, {"ts": 1771048200000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048260000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048320000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 15439.9, "quote_volume": 1146.38009, "trades": 19, "taker_buy_volume": 71.8, "taker_buy_quote": 5.32756}, {"ts": 1771048380000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3590.8, "quote_volume": 266.43736, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 195.5, "quote_volume": 14.5061, "trades": 2, "taker_buy_volume": 195.5, "taker_buy_quote": 14.5061}, {"ts": 1771048500000, "open": 0.0743, "high": 0.0748, "low": 0.0743, "close": 0.0746, "volume": 216599.6, "quote_volume": 16139.31187, "trades": 114, "taker_buy_volume": 161659.2, "taker_buy_quote": 12044.30635}, {"ts": 1771048560000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 17943.4, "quote_volume": 1340.08167, "trades": 11, "taker_buy_volume": 5925.4, "taker_buy_quote": 442.33707}, {"ts": 1771048620000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 4287.0, "quote_volume": 319.5714, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3104.4, "quote_volume": 231.58824, "trades": 7, "taker_buy_volume": 2233.8, "taker_buy_quote": 166.64148}, {"ts": 1771048740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4795.5, "quote_volume": 357.7443, "trades": 9, "taker_buy_volume": 2836.0, "taker_buy_quote": 211.5656}, {"ts": 1771048800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 11600.4, "quote_volume": 865.38984, "trades": 11, "taker_buy_volume": 384.2, "taker_buy_quote": 28.66132}, {"ts": 1771048860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1770.0, "quote_volume": 132.042, "trades": 3, "taker_buy_volume": 1770.0, "taker_buy_quote": 132.042}, {"ts": 1771048920000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 19441.5, "quote_volume": 1455.36925, "trades": 18, "taker_buy_volume": 8306.6, "taker_buy_quote": 621.36524}, {"ts": 1771048980000, "open": 0.0749, "high": 0.0753, "low": 0.0749, "close": 0.0752, "volume": 87322.0, "quote_volume": 6562.25146, "trades": 73, "taker_buy_volume": 68151.3, "taker_buy_quote": 5121.36361}, {"ts": 1771049040000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 28960.6, "quote_volume": 2179.46995, "trades": 29, "taker_buy_volume": 13628.5, "taker_buy_quote": 1025.94233}, {"ts": 1771049100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 6963.6, "quote_volume": 524.35908, "trades": 3, "taker_buy_volume": 6963.6, "taker_buy_quote": 524.35908}, {"ts": 1771049160000, "open": 0.0753, "high": 0.0753, "low": 0.075, "close": 0.0751, "volume": 59107.5, "quote_volume": 4440.57303, "trades": 46, "taker_buy_volume": 12729.9, "taker_buy_quote": 956.41104}, {"ts": 1771049220000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 24237.7, "quote_volume": 1824.31566, "trades": 11, "taker_buy_volume": 7902.5, "taker_buy_quote": 594.2751}, {"ts": 1771049280000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 8902.7, "quote_volume": 669.48304, "trades": 10, "taker_buy_volume": 1893.0, "taker_buy_quote": 142.3536}, {"ts": 1771049340000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 11540.1, "quote_volume": 866.82611, "trades": 15, "taker_buy_volume": 6244.1, "taker_buy_quote": 469.09651}, {"ts": 1771049400000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 18409.0, "quote_volume": 1385.72332, "trades": 14, "taker_buy_volume": 7313.2, "taker_buy_quote": 550.23622}, {"ts": 1771049460000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3984.9, "quote_volume": 300.06297, "trades": 12, "taker_buy_volume": 3531.5, "taker_buy_quote": 265.92195}, {"ts": 1771049520000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 775.0, "quote_volume": 58.307, "trades": 7, "taker_buy_volume": 583.4, "taker_buy_quote": 43.89868}, {"ts": 1771049580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3555.1, "quote_volume": 267.34352, "trades": 13, "taker_buy_volume": 2035.2, "taker_buy_quote": 153.04704}, {"ts": 1771049640000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 13741.0, "quote_volume": 1031.9491, "trades": 5, "taker_buy_volume": 79.9, "taker_buy_quote": 6.00049}, {"ts": 1771049700000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049760000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049820000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 23236.8, "quote_volume": 1742.43915, "trades": 19, "taker_buy_volume": 7495.7, "taker_buy_quote": 562.29465}, {"ts": 1771049880000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 7989.1, "quote_volume": 599.69993, "trades": 13, "taker_buy_volume": 7989.1, "taker_buy_quote": 599.69993}, {"ts": 1771049940000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 313.0, "quote_volume": 23.5063, "trades": 3, "taker_buy_volume": 119.0, "taker_buy_quote": 8.9369}, {"ts": 1771050000000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 5381.7, "quote_volume": 404.15767, "trades": 8, "taker_buy_volume": 5301.7, "taker_buy_quote": 398.15767}, {"ts": 1771050060000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 19240.5, "quote_volume": 1443.0375, "trades": 7, "taker_buy_volume": 959.7, "taker_buy_quote": 71.9775}, {"ts": 1771050180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 9053.4, "quote_volume": 679.005, "trades": 3, "taker_buy_volume": 9053.4, "taker_buy_quote": 679.005}, {"ts": 1771050300000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1259.7, "quote_volume": 94.4775, "trades": 4, "taker_buy_volume": 1188.5, "taker_buy_quote": 89.1375}, {"ts": 1771050360000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1575.0, "quote_volume": 118.125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050420000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 935.3, "quote_volume": 70.1475, "trades": 2, "taker_buy_volume": 935.3, "taker_buy_quote": 70.1475}, {"ts": 1771050540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050600000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 11204.9, "quote_volume": 841.48799, "trades": 5, "taker_buy_volume": 252.2, "taker_buy_quote": 18.94022}, {"ts": 1771050660000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 27163.4, "quote_volume": 2039.97134, "trades": 12, "taker_buy_volume": 5494.2, "taker_buy_quote": 412.61442}, {"ts": 1771050720000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 5279.1, "quote_volume": 396.20168, "trades": 6, "taker_buy_volume": 2691.8, "taker_buy_quote": 202.15418}, {"ts": 1771050780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 13718.0, "quote_volume": 1028.85, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 6098.8, "quote_volume": 457.41, "trades": 5, "taker_buy_volume": 6098.8, "taker_buy_quote": 457.41}, {"ts": 1771050900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 21143.7, "quote_volume": 1585.7775, "trades": 9, "taker_buy_volume": 8810.2, "taker_buy_quote": 660.765}, {"ts": 1771051020000, "open": 0.075, "high": 0.075, "low": 0.0746, "close": 0.0747, "volume": 159258.2, "quote_volume": 11918.88252, "trades": 83, "taker_buy_volume": 33167.2, "taker_buy_quote": 2481.72262}, {"ts": 1771051080000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1830.5, "quote_volume": 136.73835, "trades": 3, "taker_buy_volume": 1696.7, "taker_buy_quote": 126.74349}, {"ts": 1771051140000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 23227.3, "quote_volume": 1735.80104, "trades": 14, "taker_buy_volume": 22561.4, "taker_buy_quote": 1686.05831}, {"ts": 1771051200000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 13019.6, "quote_volume": 971.36906, "trades": 6, "taker_buy_volume": 11950.6, "taker_buy_quote": 891.51476}, {"ts": 1771051260000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 41587.1, "quote_volume": 3094.25654, "trades": 28, "taker_buy_volume": 17996.3, "taker_buy_quote": 1338.94352}, {"ts": 1771051320000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 11389.8, "quote_volume": 847.36462, "trades": 11, "taker_buy_volume": 3542.0, "taker_buy_quote": 263.70919}, {"ts": 1771051380000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 32125.5, "quote_volume": 2392.47304, "trades": 16, "taker_buy_volume": 26940.7, "taker_buy_quote": 2006.20544}, {"ts": 1771051440000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 18513.8, "quote_volume": 1380.17499, "trades": 13, "taker_buy_volume": 18393.8, "taker_buy_quote": 1371.23499}, {"ts": 1771051500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 11688.3, "quote_volume": 871.94718, "trades": 7, "taker_buy_volume": 11688.3, "taker_buy_quote": 871.94718}, {"ts": 1771051560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 247.2, "quote_volume": 18.4164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4145.8, "quote_volume": 308.8621, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051860000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 1230.9, "quote_volume": 91.74835, "trades": 3, "taker_buy_volume": 1230.9, "taker_buy_quote": 91.74835}, {"ts": 1771051920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 122.6, "quote_volume": 9.1337, "trades": 1, "taker_buy_volume": 122.6, "taker_buy_quote": 9.1337}, {"ts": 1771051980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052040000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 121.1, "quote_volume": 9.03406, "trades": 1, "taker_buy_volume": 121.1, "taker_buy_quote": 9.03406}, {"ts": 1771052100000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3839.4, "quote_volume": 286.41924, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052160000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052340000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 396.7, "quote_volume": 29.57559, "trades": 3, "taker_buy_volume": 214.4, "taker_buy_quote": 15.99424}, {"ts": 1771052400000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3011.1, "quote_volume": 224.62806, "trades": 5, "taker_buy_volume": 1311.4, "taker_buy_quote": 97.83044}, {"ts": 1771052460000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 123.1, "quote_volume": 9.18326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 28546.8, "quote_volume": 2129.59128, "trades": 12, "taker_buy_volume": 5107.2, "taker_buy_quote": 380.99712}, {"ts": 1771052700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 120.0, "quote_volume": 8.952, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 8.952}, {"ts": 1771052760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2930.5, "quote_volume": 218.6153, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 95.5, "quote_volume": 7.11475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1585.8, "quote_volume": 118.1421, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053060000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053120000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053180000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053240000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4945.2, "quote_volume": 368.4174, "trades": 4, "taker_buy_volume": 590.5, "taker_buy_quote": 43.99225}, {"ts": 1771053300000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 325.5, "quote_volume": 24.20376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053360000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 52016.3, "quote_volume": 3874.92913, "trades": 25, "taker_buy_volume": 49042.9, "taker_buy_quote": 3653.11349}, {"ts": 1771053420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 12326.8, "quote_volume": 919.57928, "trades": 10, "taker_buy_volume": 196.1, "taker_buy_quote": 14.62906}, {"ts": 1771053480000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053540000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053600000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 40725.4, "quote_volume": 3035.01982, "trades": 28, "taker_buy_volume": 13963.4, "taker_buy_quote": 1041.25082}, {"ts": 1771053660000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 7378.7, "quote_volume": 549.05315, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053900000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 19061.3, "quote_volume": 1420.06685, "trades": 13, "taker_buy_volume": 19061.3, "taker_buy_quote": 1420.06685}, {"ts": 1771053960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 14799.5, "quote_volume": 1102.56275, "trades": 8, "taker_buy_volume": 1261.1, "taker_buy_quote": 93.95195}, {"ts": 1771054020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 192.1, "quote_volume": 14.31145, "trades": 2, "taker_buy_volume": 192.1, "taker_buy_quote": 14.31145}, {"ts": 1771054080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054200000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2031.9, "quote_volume": 151.57974, "trades": 6, "taker_buy_volume": 1960.3, "taker_buy_quote": 146.23838}, {"ts": 1771054260000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 11142.4, "quote_volume": 832.33728, "trades": 5, "taker_buy_volume": 190.6, "taker_buy_quote": 14.23782}, {"ts": 1771054380000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 15390.8, "quote_volume": 1149.25309, "trades": 19, "taker_buy_volume": 1960.3, "taker_buy_quote": 146.43441}, {"ts": 1771054440000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3333.5, "quote_volume": 248.6791, "trades": 10, "taker_buy_volume": 190.8, "taker_buy_quote": 14.23368}, {"ts": 1771054680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054860000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 6500.0, "quote_volume": 485.55, "trades": 5, "taker_buy_volume": 6500.0, "taker_buy_quote": 485.55}, {"ts": 1771054920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054980000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 2031.8, "quote_volume": 151.95028, "trades": 12, "taker_buy_volume": 578.3, "taker_buy_quote": 43.23763}, {"ts": 1771055040000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 17428.7, "quote_volume": 1303.66676, "trades": 13, "taker_buy_volume": 15663.1, "taker_buy_quote": 1171.59988}, {"ts": 1771055100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055160000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055220000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055280000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055340000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 9370.5, "quote_volume": 699.49425, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055400000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4296.0, "quote_volume": 320.4816, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055460000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1331.3, "quote_volume": 99.44811, "trades": 4, "taker_buy_volume": 1259.8, "taker_buy_quote": 94.10706}, {"ts": 1771055520000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 338.9, "quote_volume": 25.31583, "trades": 5, "taker_buy_volume": 267.4, "taker_buy_quote": 19.97478}, {"ts": 1771055640000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 190.4, "quote_volume": 14.22288, "trades": 2, "taker_buy_volume": 190.4, "taker_buy_quote": 14.22288}, {"ts": 1771055700000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055760000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055820000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055880000, "open": 0.0747, "high": 0.075, "low": 0.0747, "close": 0.0749, "volume": 40698.5, "quote_volume": 3044.22106, "trades": 28, "taker_buy_volume": 22215.9, "taker_buy_quote": 1661.93502}, {"ts": 1771055940000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4358.0, "quote_volume": 325.9784, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056000000, "open": 0.0748, "high": 0.0753, "low": 0.0748, "close": 0.0751, "volume": 120661.4, "quote_volume": 9066.78286, "trades": 85, "taker_buy_volume": 98185.3, "taker_buy_quote": 7379.21463}, {"ts": 1771056060000, "open": 0.0752, "high": 0.0755, "low": 0.0752, "close": 0.0755, "volume": 42403.6, "quote_volume": 3191.87532, "trades": 40, "taker_buy_volume": 24270.1, "taker_buy_quote": 1826.42277}, {"ts": 1771056120000, "open": 0.0754, "high": 0.0757, "low": 0.0754, "close": 0.0755, "volume": 40930.1, "quote_volume": 3091.5269, "trades": 51, "taker_buy_volume": 17897.7, "taker_buy_quote": 1351.60672}, {"ts": 1771056180000, "open": 0.0756, "high": 0.0756, "low": 0.0753, "close": 0.0754, "volume": 30170.3, "quote_volume": 2275.50841, "trades": 31, "taker_buy_volume": 5583.3, "taker_buy_quote": 421.44359}, {"ts": 1771056240000, "open": 0.0755, "high": 0.0758, "low": 0.0755, "close": 0.0758, "volume": 33532.1, "quote_volume": 2536.36501, "trades": 30, "taker_buy_volume": 29298.1, "taker_buy_quote": 2215.59238}, {"ts": 1771056300000, "open": 0.0759, "high": 0.0762, "low": 0.0756, "close": 0.0761, "volume": 79795.5, "quote_volume": 6056.09019, "trades": 60, "taker_buy_volume": 47473.2, "taker_buy_quote": 3604.93631}, {"ts": 1771056360000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 41481.2, "quote_volume": 3158.86667, "trades": 67, "taker_buy_volume": 24796.6, "taker_buy_quote": 1889.14987}, {"ts": 1771056420000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 47961.7, "quote_volume": 3649.06645, "trades": 60, "taker_buy_volume": 26943.9, "taker_buy_quote": 2048.69164}, {"ts": 1771056480000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 19617.5, "quote_volume": 1488.8397, "trades": 23, "taker_buy_volume": 1573.0, "taker_buy_quote": 119.40271}, {"ts": 1771056540000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 11017.1, "quote_volume": 837.2996, "trades": 13, "taker_buy_volume": 7149.9, "taker_buy_quote": 543.3924}, {"ts": 1771056600000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 980.9, "quote_volume": 74.51008, "trades": 11, "taker_buy_volume": 576.2, "taker_buy_quote": 43.7723}, {"ts": 1771056660000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056720000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 4524.6, "quote_volume": 344.03412, "trades": 5, "taker_buy_volume": 4524.6, "taker_buy_quote": 344.03412}, {"ts": 1771056780000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 697.9, "quote_volume": 53.11019, "trades": 8, "taker_buy_volume": 262.2, "taker_buy_quote": 19.95342}, {"ts": 1771056840000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 8373.6, "quote_volume": 637.23096, "trades": 13, "taker_buy_volume": 2902.3, "taker_buy_quote": 220.86503}, {"ts": 1771056900000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1644.7, "quote_volume": 125.16167, "trades": 8, "taker_buy_volume": 313.2, "taker_buy_quote": 23.83452}, {"ts": 1771056960000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 9712.4, "quote_volume": 738.51018, "trades": 16, "taker_buy_volume": 1524.0, "taker_buy_quote": 115.99554}, {"ts": 1771057020000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057080000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 4337.8, "quote_volume": 330.23808, "trades": 14, "taker_buy_volume": 3038.7, "taker_buy_quote": 231.37657}, {"ts": 1771057140000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057200000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1644.4, "quote_volume": 124.9744, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057260000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 7046.3, "quote_volume": 535.776, "trades": 5, "taker_buy_volume": 7046.3, "taker_buy_quote": 535.776}, {"ts": 1771057320000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057380000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 4447.2, "quote_volume": 338.70012, "trades": 8, "taker_buy_volume": 3308.1, "taker_buy_quote": 251.9007}, {"ts": 1771057440000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057500000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 6869.1, "quote_volume": 522.73851, "trades": 19, "taker_buy_volume": 3334.3, "taker_buy_quote": 253.74023}, {"ts": 1771057560000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057620000, "open": 0.076, "high": 0.076, "low": 0.0752, "close": 0.0753, "volume": 265062.3, "quote_volume": 20042.13724, "trades": 192, "taker_buy_volume": 78561.5, "taker_buy_quote": 5929.62424}, {"ts": 1771057680000, "open": 0.0753, "high": 0.0759, "low": 0.0753, "close": 0.0757, "volume": 190086.5, "quote_volume": 14383.4936, "trades": 111, "taker_buy_volume": 146585.4, "taker_buy_quote": 11087.86554}, {"ts": 1771057740000, "open": 0.0756, "high": 0.0757, "low": 0.0754, "close": 0.0754, "volume": 226954.6, "quote_volume": 17133.55023, "trades": 190, "taker_buy_volume": 29981.1, "taker_buy_quote": 2266.41693}, {"ts": 1771057800000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 6021.7, "quote_volume": 454.13835, "trades": 6, "taker_buy_volume": 70.6, "taker_buy_quote": 5.3303}, {"ts": 1771057860000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057920000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057980000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 39634.9, "quote_volume": 2992.44862, "trades": 25, "taker_buy_volume": 7397.3, "taker_buy_quote": 558.52928}, {"ts": 1771058040000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1890.9, "quote_volume": 142.76295, "trades": 4, "taker_buy_volume": 122.5, "taker_buy_quote": 9.24875}, {"ts": 1771058100000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 22595.3, "quote_volume": 1703.90732, "trades": 21, "taker_buy_volume": 6152.1, "taker_buy_quote": 464.08297}, {"ts": 1771058160000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2778.9, "quote_volume": 209.80695, "trades": 2, "taker_buy_volume": 2778.9, "taker_buy_quote": 209.80695}, {"ts": 1771058220000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058280000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058340000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058400000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058460000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058520000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 15938.4, "quote_volume": 1203.3492, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058580000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 70.6, "quote_volume": 5.3303, "trades": 1, "taker_buy_volume": 70.6, "taker_buy_quote": 5.3303}, {"ts": 1771058640000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058700000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058760000, "open": 0.0755, "high": 0.0764, "low": 0.0755, "close": 0.0761, "volume": 330688.5, "quote_volume": 25100.8852, "trades": 209, "taker_buy_volume": 178373.5, "taker_buy_quote": 13547.67882}, {"ts": 1771058820000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 28403.4, "quote_volume": 2156.52643, "trades": 41, "taker_buy_volume": 3606.1, "taker_buy_quote": 274.06128}, {"ts": 1771058880000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 29856.7, "quote_volume": 2271.14914, "trades": 40, "taker_buy_volume": 3917.5, "taker_buy_quote": 297.81056}, {"ts": 1771058940000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 2774.8, "quote_volume": 210.9426, "trades": 6, "taker_buy_volume": 702.9, "taker_buy_quote": 53.4782}, {"ts": 1771059000000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 11108.6, "quote_volume": 843.58509, "trades": 16, "taker_buy_volume": 8010.0, "taker_buy_quote": 608.39433}, {"ts": 1771059060000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 70.1, "quote_volume": 5.3276, "trades": 1, "taker_buy_volume": 70.1, "taker_buy_quote": 5.3276}, {"ts": 1771059120000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2190.4, "quote_volume": 166.4704, "trades": 7, "taker_buy_volume": 120.8, "taker_buy_quote": 9.1808}, {"ts": 1771059180000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059240000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 9022.1, "quote_volume": 685.6796, "trades": 7, "taker_buy_volume": 7376.9, "taker_buy_quote": 560.6444}, {"ts": 1771059300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1767.7, "quote_volume": 134.16843, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059420000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 268.3, "quote_volume": 20.3908, "trades": 2, "taker_buy_volume": 268.3, "taker_buy_quote": 20.3908}, {"ts": 1771059480000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059540000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1906.8, "quote_volume": 144.9168, "trades": 5, "taker_buy_volume": 191.4, "taker_buy_quote": 14.5464}, {"ts": 1771059600000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 21509.7, "quote_volume": 1629.79485, "trades": 21, "taker_buy_volume": 3412.7, "taker_buy_quote": 258.69487}, {"ts": 1771059660000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 14129.5, "quote_volume": 1072.13318, "trades": 17, "taker_buy_volume": 11292.1, "taker_buy_quote": 856.77452}, {"ts": 1771059720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1785.8, "quote_volume": 135.54222, "trades": 4, "taker_buy_volume": 70.2, "taker_buy_quote": 5.32818}, {"ts": 1771059780000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059840000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059900000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059960000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060020000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060080000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 3151.6, "quote_volume": 238.59526, "trades": 9, "taker_buy_volume": 1194.8, "taker_buy_quote": 90.44636}, {"ts": 1771060140000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060200000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060260000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060320000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060380000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060500000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 6862.8, "quote_volume": 519.51396, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1041.7, "quote_volume": 78.96086, "trades": 4, "taker_buy_volume": 1041.7, "taker_buy_quote": 78.96086}, {"ts": 1771060800000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 326.2, "quote_volume": 24.71776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060860000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1670.9, "quote_volume": 126.65422, "trades": 2, "taker_buy_volume": 1670.9, "taker_buy_quote": 126.65422}, {"ts": 1771060920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1575.0, "quote_volume": 119.385, "trades": 1, "taker_buy_volume": 1575.0, "taker_buy_quote": 119.385}, {"ts": 1771060980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 516.2, "quote_volume": 39.12796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061040000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1179.3, "quote_volume": 89.39094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1575.0, "quote_volume": 119.385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061340000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 263.8, "quote_volume": 20.02242, "trades": 2, "taker_buy_volume": 263.8, "taker_buy_quote": 20.02242}, {"ts": 1771061400000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061520000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061580000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 3445.9, "quote_volume": 261.21562, "trades": 5, "taker_buy_volume": 1739.0, "taker_buy_quote": 131.8326}, {"ts": 1771061640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 4380.0, "quote_volume": 332.004, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1957.5, "quote_volume": 148.3785, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061760000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 8997.9, "quote_volume": 682.36552, "trades": 6, "taker_buy_volume": 8997.9, "taker_buy_quote": 682.36552}, {"ts": 1771061820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2848.9, "quote_volume": 215.94662, "trades": 3, "taker_buy_volume": 70.3, "taker_buy_quote": 5.32874}, {"ts": 1771061940000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 2067.8, "quote_volume": 156.57075, "trades": 4, "taker_buy_volume": 382.9, "taker_buy_quote": 29.02382}, {"ts": 1771062000000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062060000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 13082.1, "quote_volume": 990.33949, "trades": 7, "taker_buy_volume": 12712.9, "taker_buy_quote": 962.36653}, {"ts": 1771062120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 6579.5, "quote_volume": 498.7261, "trades": 1, "taker_buy_volume": 6579.5, "taker_buy_quote": 498.7261}, {"ts": 1771062360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2091.0, "quote_volume": 158.2887, "trades": 3, "taker_buy_volume": 898.1, "taker_buy_quote": 67.98617}, {"ts": 1771062600000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 14008.7, "quote_volume": 1059.05772, "trades": 10, "taker_buy_volume": 12312.5, "taker_buy_quote": 930.825}, {"ts": 1771062720000, "open": 0.0757, "high": 0.076, "low": 0.0757, "close": 0.0759, "volume": 45374.4, "quote_volume": 3440.60027, "trades": 28, "taker_buy_volume": 42372.3, "taker_buy_quote": 3212.89552}, {"ts": 1771062780000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 40940.9, "quote_volume": 3111.5084, "trades": 18, "taker_buy_volume": 6289.1, "taker_buy_quote": 477.9716}, {"ts": 1771062840000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3710.5, "quote_volume": 281.998, "trades": 4, "taker_buy_volume": 3710.5, "taker_buy_quote": 281.998}, {"ts": 1771062900000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062960000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 33081.2, "quote_volume": 2514.54516, "trades": 22, "taker_buy_volume": 4220.9, "taker_buy_quote": 320.80734}, {"ts": 1771063020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063080000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3211.4, "quote_volume": 244.0664, "trades": 6, "taker_buy_volume": 1566.2, "taker_buy_quote": 119.0312}, {"ts": 1771063140000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 379.3, "quote_volume": 28.8268, "trades": 1, "taker_buy_volume": 379.3, "taker_buy_quote": 28.8268}, {"ts": 1771063200000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 24271.9, "quote_volume": 1842.04721, "trades": 23, "taker_buy_volume": 6299.7, "taker_buy_quote": 478.1402}, {"ts": 1771063260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2814.4, "quote_volume": 213.33152, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063320000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 1821.9, "quote_volume": 137.98405, "trades": 6, "taker_buy_volume": 662.2, "taker_buy_quote": 50.19476}, {"ts": 1771063380000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 6064.7, "quote_volume": 459.16401, "trades": 9, "taker_buy_volume": 4435.7, "taker_buy_quote": 335.84871}, {"ts": 1771063440000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 1937.8, "quote_volume": 146.70862, "trades": 5, "taker_buy_volume": 171.6, "taker_buy_quote": 13.00728}, {"ts": 1771063500000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 8812.0, "quote_volume": 667.9496, "trades": 6, "taker_buy_volume": 8812.0, "taker_buy_quote": 667.9496}, {"ts": 1771063680000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 7366.8, "quote_volume": 558.40344, "trades": 4, "taker_buy_volume": 7366.8, "taker_buy_quote": 558.40344}, {"ts": 1771063740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063800000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1767.1, "quote_volume": 134.12289, "trades": 3, "taker_buy_volume": 1767.1, "taker_buy_quote": 134.12289}, {"ts": 1771063860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063920000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 282.1, "quote_volume": 21.4396, "trades": 1, "taker_buy_volume": 282.1, "taker_buy_quote": 21.4396}, {"ts": 1771063980000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064040000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 8556.6, "quote_volume": 649.44594, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064100000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 194.7, "quote_volume": 14.77773, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064160000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064220000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 12467.6, "quote_volume": 945.63084, "trades": 14, "taker_buy_volume": 5867.6, "taker_buy_quote": 445.35084}, {"ts": 1771064280000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1982.3, "quote_volume": 150.6548, "trades": 3, "taker_buy_volume": 1982.3, "taker_buy_quote": 150.6548}, {"ts": 1771064340000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1139.3, "quote_volume": 86.47287, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064400000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 243.4, "quote_volume": 18.47406, "trades": 1, "taker_buy_volume": 243.4, "taker_buy_quote": 18.47406}, {"ts": 1771064460000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 5523.5, "quote_volume": 418.14805, "trades": 12, "taker_buy_volume": 5140.5, "taker_buy_quote": 389.13585}, {"ts": 1771064520000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 171.0, "quote_volume": 12.9447, "trades": 2, "taker_buy_volume": 171.0, "taker_buy_quote": 12.9447}, {"ts": 1771064580000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064640000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2778.7, "quote_volume": 210.34759, "trades": 2, "taker_buy_volume": 2778.7, "taker_buy_quote": 210.34759}, {"ts": 1771064700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3450.9, "quote_volume": 261.57822, "trades": 6, "taker_buy_volume": 1715.9, "taker_buy_quote": 130.06522}, {"ts": 1771064760000, "open": 0.0758, "high": 0.0758, "low": 0.0754, "close": 0.0756, "volume": 58415.4, "quote_volume": 4413.60671, "trades": 47, "taker_buy_volume": 19780.9, "taker_buy_quote": 1494.38944}, {"ts": 1771064820000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 12182.2, "quote_volume": 921.15796, "trades": 11, "taker_buy_volume": 12111.7, "taker_buy_quote": 915.82111}, {"ts": 1771064880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 6522.5, "quote_volume": 493.75325, "trades": 9, "taker_buy_volume": 6522.5, "taker_buy_quote": 493.75325}, {"ts": 1771064940000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 16131.2, "quote_volume": 1221.15663, "trades": 7, "taker_buy_volume": 16131.2, "taker_buy_quote": 1221.15663}, {"ts": 1771065000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3096.6, "quote_volume": 234.41262, "trades": 5, "taker_buy_volume": 123.4, "taker_buy_quote": 9.34138}, {"ts": 1771065060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065120000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 180.8, "quote_volume": 13.68656, "trades": 2, "taker_buy_volume": 180.8, "taker_buy_quote": 13.68656}, {"ts": 1771065240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065300000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 3423.8, "quote_volume": 259.07051, "trades": 4, "taker_buy_volume": 1535.1, "taker_buy_quote": 116.20707}, {"ts": 1771065360000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 3744.4, "quote_volume": 284.07428, "trades": 6, "taker_buy_volume": 2558.1, "taker_buy_quote": 194.15274}, {"ts": 1771065420000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 10181.7, "quote_volume": 774.15269, "trades": 15, "taker_buy_volume": 3644.7, "taker_buy_quote": 277.00422}, {"ts": 1771065480000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 6330.6, "quote_volume": 481.01614, "trades": 10, "taker_buy_volume": 122.0, "taker_buy_quote": 9.272}, {"ts": 1771065540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3334.3, "quote_volume": 253.07337, "trades": 7, "taker_buy_volume": 124.5, "taker_buy_quote": 9.44955}, {"ts": 1771065600000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 26016.9, "quote_volume": 1975.20801, "trades": 17, "taker_buy_volume": 22675.7, "taker_buy_quote": 1721.61093}, {"ts": 1771065660000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2080.2, "quote_volume": 157.67916, "trades": 5, "taker_buy_volume": 1741.0, "taker_buy_quote": 131.9678}, {"ts": 1771065780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 270.2, "quote_volume": 20.48116, "trades": 2, "taker_buy_volume": 270.2, "taker_buy_quote": 20.48116}, {"ts": 1771065840000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1645.4, "quote_volume": 124.72132, "trades": 2, "taker_buy_volume": 1645.4, "taker_buy_quote": 124.72132}, {"ts": 1771065900000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065960000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066020000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066140000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2567.1, "quote_volume": 194.84289, "trades": 5, "taker_buy_volume": 2567.1, "taker_buy_quote": 194.84289}, {"ts": 1771066200000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066260000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066320000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1736.3, "quote_volume": 131.61154, "trades": 3, "taker_buy_volume": 1543.2, "taker_buy_quote": 116.97456}, {"ts": 1771066380000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1645.3, "quote_volume": 124.71374, "trades": 2, "taker_buy_volume": 1645.3, "taker_buy_quote": 124.71374}, {"ts": 1771066440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1258.2, "quote_volume": 95.37156, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 140.7, "quote_volume": 10.66506, "trades": 2, "taker_buy_volume": 70.3, "taker_buy_quote": 5.32874}, {"ts": 1771066560000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 242.9, "quote_volume": 18.41182, "trades": 1, "taker_buy_volume": 242.9, "taker_buy_quote": 18.41182}, {"ts": 1771066620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 7428.6, "quote_volume": 562.34502, "trades": 7, "taker_buy_volume": 6042.1, "taker_buy_quote": 457.38697}, {"ts": 1771066740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066800000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066860000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 897.4, "quote_volume": 68.02292, "trades": 2, "taker_buy_volume": 897.4, "taker_buy_quote": 68.02292}, {"ts": 1771066920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 175.6, "quote_volume": 13.31048, "trades": 2, "taker_buy_volume": 175.6, "taker_buy_quote": 13.31048}, {"ts": 1771066980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067040000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 4405.1, "quote_volume": 334.07565, "trades": 11, "taker_buy_volume": 4405.1, "taker_buy_quote": 334.07565}, {"ts": 1771067100000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067160000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067220000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 1488.7, "quote_volume": 112.83748, "trades": 5, "taker_buy_volume": 1358.5, "taker_buy_quote": 102.9743}, {"ts": 1771067280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 927.6, "quote_volume": 70.31208, "trades": 5, "taker_buy_volume": 839.0, "taker_buy_quote": 63.5962}, {"ts": 1771067340000, "open": 0.0759, "high": 0.0762, "low": 0.0759, "close": 0.0762, "volume": 83039.7, "quote_volume": 6312.51338, "trades": 51, "taker_buy_volume": 48861.5, "taker_buy_quote": 3713.60666}, {"ts": 1771067400000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 21820.2, "quote_volume": 1662.76868, "trades": 12, "taker_buy_volume": 1026.7, "taker_buy_quote": 78.30398}, {"ts": 1771067460000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 3836.7, "quote_volume": 292.47182, "trades": 31, "taker_buy_volume": 2583.8, "taker_buy_quote": 196.95346}, {"ts": 1771067520000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1024.0, "quote_volume": 78.1312, "trades": 4, "taker_buy_volume": 1024.0, "taker_buy_quote": 78.1312}, {"ts": 1771067580000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 36094.0, "quote_volume": 2757.5816, "trades": 19, "taker_buy_volume": 9141.8, "taker_buy_quote": 698.43352}, {"ts": 1771067640000, "open": 0.0764, "high": 0.0764, "low": 0.0761, "close": 0.0762, "volume": 142998.0, "quote_volume": 10901.53097, "trades": 97, "taker_buy_volume": 54506.8, "taker_buy_quote": 4154.91877}, {"ts": 1771067700000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 7677.2, "quote_volume": 584.23492, "trades": 14, "taker_buy_volume": 6229.5, "taker_buy_quote": 474.06495}, {"ts": 1771067760000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 36221.2, "quote_volume": 2754.72813, "trades": 24, "taker_buy_volume": 10740.4, "taker_buy_quote": 816.9092}, {"ts": 1771067820000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067880000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067940000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 191.6, "quote_volume": 14.58076, "trades": 2, "taker_buy_volume": 191.6, "taker_buy_quote": 14.58076}, {"ts": 1771068000000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068060000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 5443.3, "quote_volume": 415.31678, "trades": 7, "taker_buy_volume": 755.8, "taker_buy_quote": 57.66053}, {"ts": 1771068120000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 20448.9, "quote_volume": 1559.68537, "trades": 11, "taker_buy_volume": 1134.0, "taker_buy_quote": 86.5242}, {"ts": 1771068180000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 5479.7, "quote_volume": 417.55314, "trades": 10, "taker_buy_volume": 2579.8, "taker_buy_quote": 196.58076}, {"ts": 1771068240000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2600.9, "quote_volume": 198.44867, "trades": 4, "taker_buy_volume": 2600.9, "taker_buy_quote": 198.44867}, {"ts": 1771068300000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3030.0, "quote_volume": 231.189, "trades": 6, "taker_buy_volume": 2837.6, "taker_buy_quote": 216.50888}, {"ts": 1771068360000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 11608.2, "quote_volume": 885.70566, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068420000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 191.6, "quote_volume": 14.61908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068480000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 192.1, "quote_volume": 14.65723, "trades": 2, "taker_buy_volume": 192.1, "taker_buy_quote": 14.65723}, {"ts": 1771068540000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 5063.9, "quote_volume": 386.41488, "trades": 13, "taker_buy_volume": 583.0, "taker_buy_quote": 44.52221}, {"ts": 1771068600000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068660000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 8536.5, "quote_volume": 651.39426, "trades": 13, "taker_buy_volume": 785.4, "taker_buy_quote": 59.98533}, {"ts": 1771068720000, "open": 0.0764, "high": 0.0767, "low": 0.0764, "close": 0.0766, "volume": 115419.6, "quote_volume": 8840.94231, "trades": 92, "taker_buy_volume": 65598.4, "taker_buy_quote": 5024.2935}, {"ts": 1771068780000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 10739.4, "quote_volume": 822.37512, "trades": 12, "taker_buy_volume": 654.4, "taker_buy_quote": 50.18553}, {"ts": 1771068840000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 652.6, "quote_volume": 49.98916, "trades": 1, "taker_buy_volume": 652.6, "taker_buy_quote": 49.98916}, {"ts": 1771068900000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068960000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1383.1, "quote_volume": 105.80715, "trades": 4, "taker_buy_volume": 121.9, "taker_buy_quote": 9.32535}, {"ts": 1771069140000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 14544.5, "quote_volume": 1109.87157, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069200000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 11757.2, "quote_volume": 898.25008, "trades": 9, "taker_buy_volume": 9985.4, "taker_buy_quote": 762.88456}, {"ts": 1771069260000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 5810.2, "quote_volume": 443.89928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069320000, "open": 0.0763, "high": 0.0763, "low": 0.0758, "close": 0.0759, "volume": 188852.7, "quote_volume": 14364.68085, "trades": 74, "taker_buy_volume": 46880.8, "taker_buy_quote": 3562.42515}, {"ts": 1771069380000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 42063.9, "quote_volume": 3201.20083, "trades": 27, "taker_buy_volume": 37660.8, "taker_buy_quote": 2866.12492}, {"ts": 1771069440000, "open": 0.0761, "high": 0.0765, "low": 0.0761, "close": 0.0763, "volume": 258241.8, "quote_volume": 19677.50552, "trades": 116, "taker_buy_volume": 156095.8, "taker_buy_quote": 11896.3721}, {"ts": 1771069500000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2284.0, "quote_volume": 174.2692, "trades": 1, "taker_buy_volume": 2284.0, "taker_buy_quote": 174.2692}, {"ts": 1771069560000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 6100.6, "quote_volume": 465.47578, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069620000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 3165.9, "quote_volume": 241.39908, "trades": 2, "taker_buy_volume": 1575.0, "taker_buy_quote": 120.1725}, {"ts": 1771069680000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 5548.7, "quote_volume": 423.38546, "trades": 5, "taker_buy_volume": 196.5, "taker_buy_quote": 15.0126}, {"ts": 1771069740000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069800000, "open": 0.0763, "high": 0.0763, "low": 0.0758, "close": 0.076, "volume": 240040.2, "quote_volume": 18255.87051, "trades": 89, "taker_buy_volume": 84547.1, "taker_buy_quote": 6434.75344}, {"ts": 1771069860000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 27385.0, "quote_volume": 2081.26, "trades": 13, "taker_buy_volume": 16226.7, "taker_buy_quote": 1233.2292}, {"ts": 1771069920000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 278.8, "quote_volume": 21.1888, "trades": 2, "taker_buy_volume": 278.8, "taker_buy_quote": 21.1888}, {"ts": 1771069980000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 17649.4, "quote_volume": 1341.18452, "trades": 10, "taker_buy_volume": 15372.0, "taker_buy_quote": 1168.272}, {"ts": 1771070040000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 29945.9, "quote_volume": 2277.27192, "trades": 19, "taker_buy_volume": 26168.7, "taker_buy_quote": 1990.20472}, {"ts": 1771070100000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 247.4, "quote_volume": 18.8024, "trades": 1, "taker_buy_volume": 247.4, "taker_buy_quote": 18.8024}, {"ts": 1771070160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070220000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 8249.1, "quote_volume": 626.10669, "trades": 5, "taker_buy_volume": 5418.8, "taker_buy_quote": 411.28692}, {"ts": 1771070280000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070340000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070400000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 45943.6, "quote_volume": 3484.1626, "trades": 24, "taker_buy_volume": 17835.6, "taker_buy_quote": 1351.95066}, {"ts": 1771070460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 33322.3, "quote_volume": 2529.16257, "trades": 18, "taker_buy_volume": 22712.4, "taker_buy_quote": 1723.87116}, {"ts": 1771070520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2292.9, "quote_volume": 173.80182, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 12231.5, "quote_volume": 927.1477, "trades": 6, "taker_buy_volume": 4403.4, "taker_buy_quote": 333.77772}, {"ts": 1771070640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 511.7, "quote_volume": 38.83803, "trades": 1, "taker_buy_volume": 511.7, "taker_buy_quote": 38.83803}, {"ts": 1771070700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 12274.0, "quote_volume": 931.5966, "trades": 4, "taker_buy_volume": 12274.0, "taker_buy_quote": 931.5966}, {"ts": 1771070760000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 42971.8, "quote_volume": 3268.14728, "trades": 18, "taker_buy_volume": 20613.2, "taker_buy_quote": 1567.16282}, {"ts": 1771070820000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 9489.0, "quote_volume": 720.9816, "trades": 16, "taker_buy_volume": 121.4, "taker_buy_quote": 9.2264}, {"ts": 1771070880000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 23294.4, "quote_volume": 1767.85452, "trades": 12, "taker_buy_volume": 474.6, "taker_buy_quote": 36.02214}, {"ts": 1771070940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071000000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 13621.4, "quote_volume": 1032.50212, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 13673.1, "quote_volume": 1036.42098, "trades": 11, "taker_buy_volume": 13043.7, "taker_buy_quote": 988.71246}, {"ts": 1771071300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 122.4, "quote_volume": 9.27792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071360000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4679.4, "quote_volume": 354.23058, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071600000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 9394.5, "quote_volume": 711.2145, "trades": 11, "taker_buy_volume": 3922.5, "taker_buy_quote": 296.9841}, {"ts": 1771071660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 245.3, "quote_volume": 18.54468, "trades": 2, "taker_buy_volume": 122.5, "taker_buy_quote": 9.261}, {"ts": 1771071720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071780000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 43296.3, "quote_volume": 3272.00347, "trades": 42, "taker_buy_volume": 28975.5, "taker_buy_quote": 2190.02443}, {"ts": 1771071840000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 38930.9, "quote_volume": 2939.59641, "trades": 8, "taker_buy_volume": 34647.7, "taker_buy_quote": 2616.21481}, {"ts": 1771071900000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 4017.0, "quote_volume": 303.8225, "trades": 3, "taker_buy_volume": 4017.0, "taker_buy_quote": 303.8225}, {"ts": 1771071960000, "open": 0.0757, "high": 0.076, "low": 0.0756, "close": 0.0758, "volume": 174659.6, "quote_volume": 13234.24566, "trades": 82, "taker_buy_volume": 68885.6, "taker_buy_quote": 5222.88082}, {"ts": 1771072020000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 8569.5, "quote_volume": 648.89528, "trades": 9, "taker_buy_volume": 1841.3, "taker_buy_quote": 139.57054}, {"ts": 1771072080000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 29581.0, "quote_volume": 2239.98907, "trades": 23, "taker_buy_volume": 3592.9, "taker_buy_quote": 272.25784}, {"ts": 1771072140000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3677.1, "quote_volume": 278.35647, "trades": 5, "taker_buy_volume": 1562.7, "taker_buy_quote": 118.29639}, {"ts": 1771072200000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072260000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 2514.6, "quote_volume": 190.29258, "trades": 10, "taker_buy_volume": 242.3, "taker_buy_quote": 18.32995}, {"ts": 1771072320000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 14881.4, "quote_volume": 1122.234, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072380000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 14969.0, "quote_volume": 1130.40034, "trades": 9, "taker_buy_volume": 11794.7, "taker_buy_quote": 890.89355}, {"ts": 1771072440000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 7380.7, "quote_volume": 557.24285, "trades": 10, "taker_buy_volume": 7380.7, "taker_buy_quote": 557.24285}, {"ts": 1771072560000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 8734.2, "quote_volume": 657.52827, "trades": 19, "taker_buy_volume": 433.8, "taker_buy_quote": 32.67707}, {"ts": 1771072620000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 78537.3, "quote_volume": 5902.95098, "trades": 62, "taker_buy_volume": 46441.4, "taker_buy_quote": 3491.11586}, {"ts": 1771072680000, "open": 0.0752, "high": 0.0752, "low": 0.0748, "close": 0.0749, "volume": 222524.8, "quote_volume": 16673.06068, "trades": 169, "taker_buy_volume": 98980.4, "taker_buy_quote": 7415.9507}, {"ts": 1771072740000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 24456.8, "quote_volume": 1830.04802, "trades": 24, "taker_buy_volume": 7107.0, "taker_buy_quote": 532.15469}, {"ts": 1771072800000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 24546.9, "quote_volume": 1836.10812, "trades": 20, "taker_buy_volume": 13473.8, "taker_buy_quote": 1007.84024}, {"ts": 1771072920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 8166.5, "quote_volume": 610.8542, "trades": 10, "taker_buy_volume": 3688.4, "taker_buy_quote": 275.89232}, {"ts": 1771072980000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073040000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073160000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2975.2, "quote_volume": 222.84248, "trades": 4, "taker_buy_volume": 195.7, "taker_buy_quote": 14.65793}, {"ts": 1771073220000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 10475.2, "quote_volume": 783.54496, "trades": 15, "taker_buy_volume": 4017.6, "taker_buy_quote": 300.51648}, {"ts": 1771073280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 209.6, "quote_volume": 15.65712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 7709.8, "quote_volume": 575.92206, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073400000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073460000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 1597.8, "quote_volume": 119.31006, "trades": 8, "taker_buy_volume": 1405.6, "taker_buy_quote": 104.97194}, {"ts": 1771073520000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 3952.7, "quote_volume": 295.33485, "trades": 8, "taker_buy_volume": 753.1, "taker_buy_quote": 56.32473}, {"ts": 1771073580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1646.4, "quote_volume": 122.98608, "trades": 2, "taker_buy_volume": 1646.4, "taker_buy_quote": 122.98608}, {"ts": 1771073640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 7866.4, "quote_volume": 586.83344, "trades": 14, "taker_buy_volume": 7309.1, "taker_buy_quote": 545.25886}, {"ts": 1771073700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 71.6, "quote_volume": 5.34136, "trades": 1, "taker_buy_volume": 71.6, "taker_buy_quote": 5.34136}, {"ts": 1771073760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 377.9, "quote_volume": 28.19134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073880000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 28676.8, "quote_volume": 2141.01677, "trades": 28, "taker_buy_volume": 4608.0, "taker_buy_quote": 344.2176}, {"ts": 1771073940000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 7413.9, "quote_volume": 553.0386, "trades": 20, "taker_buy_volume": 6449.8, "taker_buy_quote": 481.15508}, {"ts": 1771074000000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 8324.0, "quote_volume": 621.8028, "trades": 5, "taker_buy_volume": 8324.0, "taker_buy_quote": 621.8028}, {"ts": 1771074060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 28435.3, "quote_volume": 2126.96044, "trades": 22, "taker_buy_volume": 13835.5, "taker_buy_quote": 1034.8954}, {"ts": 1771074120000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 7522.2, "quote_volume": 562.64124, "trades": 17, "taker_buy_volume": 3607.8, "taker_buy_quote": 269.86344}, {"ts": 1771074180000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 10124.0, "quote_volume": 755.2504, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074240000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074300000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 267.4, "quote_volume": 19.94804, "trades": 3, "taker_buy_volume": 195.9, "taker_buy_quote": 14.61414}, {"ts": 1771074360000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 113.7, "quote_volume": 8.48202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1250.8, "quote_volume": 93.30968, "trades": 6, "taker_buy_volume": 890.5, "taker_buy_quote": 66.4313}, {"ts": 1771074480000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2120.4, "quote_volume": 158.18184, "trades": 6, "taker_buy_volume": 1771.4, "taker_buy_quote": 132.14644}, {"ts": 1771074540000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074600000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 23512.1, "quote_volume": 1758.07562, "trades": 19, "taker_buy_volume": 21814.7, "taker_buy_quote": 1631.1101}, {"ts": 1771074660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 11000.1, "quote_volume": 821.70747, "trades": 5, "taker_buy_volume": 119.4, "taker_buy_quote": 8.91918}, {"ts": 1771074720000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 629.0, "quote_volume": 46.9863, "trades": 2, "taker_buy_volume": 629.0, "taker_buy_quote": 46.9863}, {"ts": 1771074780000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 124.3, "quote_volume": 9.27278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074900000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 220.8, "quote_volume": 16.47168, "trades": 2, "taker_buy_volume": 122.5, "taker_buy_quote": 9.1385}, {"ts": 1771074960000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075020000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 11799.6, "quote_volume": 879.09481, "trades": 14, "taker_buy_volume": 124.2, "taker_buy_quote": 9.26532}, {"ts": 1771075080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 18731.9, "quote_volume": 1395.52655, "trades": 11, "taker_buy_volume": 5593.1, "taker_buy_quote": 416.68595}, {"ts": 1771075140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 133.3, "quote_volume": 9.91752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075200000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 176.6, "quote_volume": 13.14601, "trades": 3, "taker_buy_volume": 69.7, "taker_buy_quote": 5.19265}, {"ts": 1771075260000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 123.7, "quote_volume": 9.20328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 550.2, "quote_volume": 40.93488, "trades": 1, "taker_buy_volume": 550.2, "taker_buy_quote": 40.93488}, {"ts": 1771075380000, "open": 0.0743, "high": 0.0743, "low": 0.0739, "close": 0.0739, "volume": 140966.1, "quote_volume": 10437.17127, "trades": 68, "taker_buy_volume": 34045.7, "taker_buy_quote": 2520.36534}, {"ts": 1771075440000, "open": 0.074, "high": 0.074, "low": 0.0737, "close": 0.0739, "volume": 69457.9, "quote_volume": 5127.71465, "trades": 50, "taker_buy_volume": 34143.6, "taker_buy_quote": 2521.63236}, {"ts": 1771075500000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 22670.7, "quote_volume": 1675.85647, "trades": 18, "taker_buy_volume": 14393.0, "taker_buy_quote": 1064.1712}, {"ts": 1771075560000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075620000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075680000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 56350.9, "quote_volume": 4160.5353, "trades": 37, "taker_buy_volume": 2644.0, "taker_buy_quote": 195.1272}, {"ts": 1771075740000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075800000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 5893.4, "quote_volume": 435.52226, "trades": 7, "taker_buy_volume": 4824.4, "taker_buy_quote": 356.52316}, {"ts": 1771075860000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 424.4, "quote_volume": 31.36316, "trades": 2, "taker_buy_volume": 424.4, "taker_buy_quote": 31.36316}, {"ts": 1771075920000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 4078.0, "quote_volume": 301.85998, "trades": 7, "taker_buy_volume": 3958.8, "taker_buy_quote": 293.0511}, {"ts": 1771075980000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 7966.8, "quote_volume": 589.79366, "trades": 9, "taker_buy_volume": 4081.3, "taker_buy_quote": 302.25475}, {"ts": 1771076040000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076100000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 6390.0, "quote_volume": 473.499, "trades": 5, "taker_buy_volume": 1575.0, "taker_buy_quote": 116.7075}, {"ts": 1771076160000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 5896.5, "quote_volume": 437.5203, "trades": 5, "taker_buy_volume": 5896.5, "taker_buy_quote": 437.5203}, {"ts": 1771076220000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 16501.3, "quote_volume": 1224.60169, "trades": 14, "taker_buy_volume": 11854.9, "taker_buy_quote": 879.82649}, {"ts": 1771076280000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 121.3, "quote_volume": 9.00046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076340000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 268.2, "quote_volume": 19.90044, "trades": 3, "taker_buy_volume": 72.0, "taker_buy_quote": 5.3424}, {"ts": 1771076400000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 5217.9, "quote_volume": 386.64639, "trades": 33, "taker_buy_volume": 2328.1, "taker_buy_quote": 172.51221}, {"ts": 1771076460000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 10290.7, "quote_volume": 761.5118, "trades": 17, "taker_buy_volume": 4301.4, "taker_buy_quote": 318.3036}, {"ts": 1771076520000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1770.2, "quote_volume": 131.17182, "trades": 3, "taker_buy_volume": 1770.2, "taker_buy_quote": 131.17182}, {"ts": 1771076580000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1141.1, "quote_volume": 84.55551, "trades": 2, "taker_buy_volume": 1141.1, "taker_buy_quote": 84.55551}, {"ts": 1771076640000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076700000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076760000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 89.0, "quote_volume": 6.5949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076820000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 12996.3, "quote_volume": 964.32546, "trades": 12, "taker_buy_volume": 2584.5, "taker_buy_quote": 191.7699}, {"ts": 1771076880000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 71.9, "quote_volume": 5.33498, "trades": 1, "taker_buy_volume": 71.9, "taker_buy_quote": 5.33498}, {"ts": 1771076940000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 677.3, "quote_volume": 50.2906, "trades": 7, "taker_buy_volume": 349.4, "taker_buy_quote": 25.96042}, {"ts": 1771077000000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077060000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1265.6, "quote_volume": 93.90752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077120000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1575.0, "quote_volume": 116.865, "trades": 3, "taker_buy_volume": 1575.0, "taker_buy_quote": 116.865}, {"ts": 1771077180000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 9636.4, "quote_volume": 714.11547, "trades": 18, "taker_buy_volume": 3556.6, "taker_buy_quote": 263.60229}, {"ts": 1771077240000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077300000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077360000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 458.1, "quote_volume": 33.94521, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077420000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077480000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077540000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 265.9, "quote_volume": 19.72978, "trades": 3, "taker_buy_volume": 265.9, "taker_buy_quote": 19.72978}, {"ts": 1771077600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1966.2, "quote_volume": 146.08866, "trades": 6, "taker_buy_volume": 195.3, "taker_buy_quote": 14.51079}, {"ts": 1771077660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 915.0, "quote_volume": 67.9845, "trades": 3, "taker_buy_volume": 915.0, "taker_buy_quote": 67.9845}, {"ts": 1771077720000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 906.3, "quote_volume": 67.24746, "trades": 11, "taker_buy_volume": 711.9, "taker_buy_quote": 52.82298}, {"ts": 1771077780000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077840000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077900000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 731.8, "quote_volume": 54.29956, "trades": 8, "taker_buy_volume": 659.8, "taker_buy_quote": 48.95716}, {"ts": 1771077960000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078020000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 370.3, "quote_volume": 27.47626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3945.6, "quote_volume": 292.36896, "trades": 10, "taker_buy_volume": 406.2, "taker_buy_quote": 30.09942}, {"ts": 1771078140000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 12602.7, "quote_volume": 935.12034, "trades": 5, "taker_buy_volume": 12602.7, "taker_buy_quote": 935.12034}, {"ts": 1771078200000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 325.6, "quote_volume": 24.15952, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078320000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078380000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 292.3, "quote_volume": 21.71789, "trades": 3, "taker_buy_volume": 292.3, "taker_buy_quote": 21.71789}, {"ts": 1771078560000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1913.7, "quote_volume": 142.18791, "trades": 5, "taker_buy_volume": 1841.8, "taker_buy_quote": 136.84574}, {"ts": 1771078620000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 586.0, "quote_volume": 43.5398, "trades": 6, "taker_buy_volume": 196.4, "taker_buy_quote": 14.59252}, {"ts": 1771078680000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078740000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078800000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078860000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 20770.3, "quote_volume": 1544.60291, "trades": 15, "taker_buy_volume": 20770.3, "taker_buy_quote": 1544.60291}, {"ts": 1771078920000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 7904.2, "quote_volume": 587.8507, "trades": 9, "taker_buy_volume": 190.5, "taker_buy_quote": 14.1732}, {"ts": 1771078980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3797.4, "quote_volume": 282.52656, "trades": 7, "taker_buy_volume": 3797.4, "taker_buy_quote": 282.52656}, {"ts": 1771079040000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 9522.8, "quote_volume": 707.74685, "trades": 11, "taker_buy_volume": 1899.8, "taker_buy_quote": 141.35795}, {"ts": 1771079100000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 3803.1, "quote_volume": 282.58335, "trades": 8, "taker_buy_volume": 3803.1, "taker_buy_quote": 282.58335}, {"ts": 1771079160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079280000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 4029.4, "quote_volume": 299.61022, "trades": 6, "taker_buy_volume": 4029.4, "taker_buy_quote": 299.61022}, {"ts": 1771079340000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 3020.7, "quote_volume": 224.74609, "trades": 12, "taker_buy_volume": 2948.9, "taker_buy_quote": 219.40417}, {"ts": 1771079400000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079460000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 1797.4, "quote_volume": 133.83777, "trades": 8, "taker_buy_volume": 1675.4, "taker_buy_quote": 124.74877}, {"ts": 1771079520000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 5248.5, "quote_volume": 391.5381, "trades": 3, "taker_buy_volume": 3550.2, "taker_buy_quote": 264.84492}, {"ts": 1771079640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079760000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 355.1, "quote_volume": 26.52597, "trades": 2, "taker_buy_volume": 355.1, "taker_buy_quote": 26.52597}, {"ts": 1771079820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3338.0, "quote_volume": 249.0148, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079880000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079940000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080060000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 22051.7, "quote_volume": 1649.46716, "trades": 14, "taker_buy_volume": 9133.3, "taker_buy_quote": 683.17084}, {"ts": 1771080180000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 2178.8, "quote_volume": 163.13306, "trades": 4, "taker_buy_volume": 1588.2, "taker_buy_quote": 118.95618}, {"ts": 1771080240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 213.7, "quote_volume": 16.0275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080300000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080360000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 13015.0, "quote_volume": 973.5414, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080420000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 11114.0, "quote_volume": 831.3272, "trades": 11, "taker_buy_volume": 10330.6, "taker_buy_quote": 772.72888}, {"ts": 1771080480000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 800.9, "quote_volume": 59.98741, "trades": 1, "taker_buy_volume": 800.9, "taker_buy_quote": 59.98741}, {"ts": 1771080600000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 3685.3, "quote_volume": 276.1936, "trades": 6, "taker_buy_volume": 3685.3, "taker_buy_quote": 276.1936}, {"ts": 1771080660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 71.2, "quote_volume": 5.34, "trades": 1, "taker_buy_volume": 71.2, "taker_buy_quote": 5.34}, {"ts": 1771080720000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 7220.3, "quote_volume": 542.31474, "trades": 10, "taker_buy_volume": 3291.0, "taker_buy_quote": 247.31121}, {"ts": 1771080780000, "open": 0.0751, "high": 0.0753, "low": 0.0749, "close": 0.0751, "volume": 94359.1, "quote_volume": 7087.42243, "trades": 58, "taker_buy_volume": 27194.8, "taker_buy_quote": 2044.28375}, {"ts": 1771080840000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080900000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1795.7, "quote_volume": 135.03664, "trades": 2, "taker_buy_volume": 1795.7, "taker_buy_quote": 135.03664}, {"ts": 1771080960000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1068.1, "quote_volume": 80.32112, "trades": 2, "taker_buy_volume": 943.9, "taker_buy_quote": 70.98128}, {"ts": 1771081020000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081080000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 124.0, "quote_volume": 9.3248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081140000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1575.0, "quote_volume": 118.44, "trades": 1, "taker_buy_volume": 1575.0, "taker_buy_quote": 118.44}, {"ts": 1771081200000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 118.9, "quote_volume": 8.94128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081260000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081320000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 124.3, "quote_volume": 9.35979, "trades": 1, "taker_buy_volume": 124.3, "taker_buy_quote": 9.35979}, {"ts": 1771081380000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 59277.3, "quote_volume": 4473.77466, "trades": 23, "taker_buy_volume": 17479.5, "taker_buy_quote": 1319.58325}, {"ts": 1771081440000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 887.2, "quote_volume": 66.9836, "trades": 1, "taker_buy_volume": 887.2, "taker_buy_quote": 66.9836}, {"ts": 1771081500000, "open": 0.0754, "high": 0.0757, "low": 0.0753, "close": 0.0757, "volume": 90598.9, "quote_volume": 6846.48373, "trades": 44, "taker_buy_volume": 58056.7, "taker_buy_quote": 4385.46773}, {"ts": 1771081560000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0755, "volume": 11372.6, "quote_volume": 859.7794, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081620000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 925.7, "quote_volume": 69.98292, "trades": 1, "taker_buy_volume": 925.7, "taker_buy_quote": 69.98292}, {"ts": 1771081680000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 244.4, "quote_volume": 18.44018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081740000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 22202.1, "quote_volume": 1674.42291, "trades": 23, "taker_buy_volume": 16886.4, "taker_buy_quote": 1273.65297}, {"ts": 1771081800000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 8459.7, "quote_volume": 637.83988, "trades": 16, "taker_buy_volume": 8244.7, "taker_buy_quote": 621.65038}, {"ts": 1771081860000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 263.3, "quote_volume": 19.85282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081920000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081980000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082040000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082100000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 20235.3, "quote_volume": 1521.58524, "trades": 21, "taker_buy_volume": 1069.0, "taker_buy_quote": 80.3888}, {"ts": 1771082160000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 23218.9, "quote_volume": 1746.97334, "trades": 29, "taker_buy_volume": 15608.0, "taker_buy_quote": 1174.99971}, {"ts": 1771082220000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 9623.3, "quote_volume": 723.96746, "trades": 9, "taker_buy_volume": 6734.8, "taker_buy_quote": 506.74026}, {"ts": 1771082280000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 4109.6, "quote_volume": 308.8008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082340000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 6501.2, "quote_volume": 488.89024, "trades": 6, "taker_buy_volume": 6501.2, "taker_buy_quote": 488.89024}, {"ts": 1771082400000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 13374.2, "quote_volume": 1007.94986, "trades": 11, "taker_buy_volume": 13132.0, "taker_buy_quote": 989.7122}, {"ts": 1771082460000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082520000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 8410.4, "quote_volume": 633.30312, "trades": 6, "taker_buy_volume": 8410.4, "taker_buy_quote": 633.30312}, {"ts": 1771082580000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082640000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 52001.1, "quote_volume": 3907.04671, "trades": 45, "taker_buy_volume": 15269.7, "taker_buy_quote": 1147.86477}, {"ts": 1771082700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 67.2, "quote_volume": 5.06016, "trades": 1, "taker_buy_volume": 67.2, "taker_buy_quote": 5.06016}, {"ts": 1771082760000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 5996.1, "quote_volume": 450.76842, "trades": 7, "taker_buy_volume": 136.1, "taker_buy_quote": 10.23472}, {"ts": 1771082820000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082880000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 2699.3, "quote_volume": 202.73004, "trades": 8, "taker_buy_volume": 1938.3, "taker_buy_quote": 145.63413}, {"ts": 1771082940000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083060000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083120000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3971.8, "quote_volume": 298.28218, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083180000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 961.2, "quote_volume": 72.18612, "trades": 2, "taker_buy_volume": 961.2, "taker_buy_quote": 72.18612}, {"ts": 1771083240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 10090.2, "quote_volume": 756.765, "trades": 13, "taker_buy_volume": 8685.2, "taker_buy_quote": 651.39}, {"ts": 1771083300000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 562.8, "quote_volume": 42.21, "trades": 2, "taker_buy_volume": 71.2, "taker_buy_quote": 5.34}, {"ts": 1771083360000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083420000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 10509.7, "quote_volume": 788.83592, "trades": 9, "taker_buy_volume": 6155.3, "taker_buy_quote": 462.25592}, {"ts": 1771083480000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 22381.7, "quote_volume": 1681.56136, "trades": 19, "taker_buy_volume": 20625.1, "taker_buy_quote": 1549.6407}, {"ts": 1771083540000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 6654.9, "quote_volume": 499.78299, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083600000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 195.3, "quote_volume": 14.66703, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083660000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 18620.8, "quote_volume": 1394.19845, "trades": 16, "taker_buy_volume": 5955.6, "taker_buy_quote": 445.47888}, {"ts": 1771083720000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 40034.2, "quote_volume": 2999.78667, "trades": 35, "taker_buy_volume": 20687.9, "taker_buy_quote": 1550.59855}, {"ts": 1771083780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2191.5, "quote_volume": 164.14335, "trades": 3, "taker_buy_volume": 2191.5, "taker_buy_quote": 164.14335}, {"ts": 1771083840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083900000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084080000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 4354.5, "quote_volume": 326.15205, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 71.2, "quote_volume": 5.33288, "trades": 1, "taker_buy_volume": 71.2, "taker_buy_quote": 5.33288}, {"ts": 1771084200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 10829.7, "quote_volume": 812.2275, "trades": 2, "taker_buy_volume": 10829.7, "taker_buy_quote": 812.2275}, {"ts": 1771084260000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 4475.7, "quote_volume": 335.6775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084380000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1379.0, "quote_volume": 103.425, "trades": 3, "taker_buy_volume": 1379.0, "taker_buy_quote": 103.425}, {"ts": 1771084440000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 6957.2, "quote_volume": 523.01682, "trades": 6, "taker_buy_volume": 6957.2, "taker_buy_quote": 523.01682}, {"ts": 1771084500000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084560000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1839.4, "quote_volume": 138.32288, "trades": 4, "taker_buy_volume": 1839.4, "taker_buy_quote": 138.32288}, {"ts": 1771084620000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 192.8, "quote_volume": 14.49856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084680000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 70.9, "quote_volume": 5.33168, "trades": 1, "taker_buy_volume": 70.9, "taker_buy_quote": 5.33168}, {"ts": 1771084740000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084800000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2836.4, "quote_volume": 213.29728, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084860000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084920000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 70.9, "quote_volume": 5.33168, "trades": 1, "taker_buy_volume": 70.9, "taker_buy_quote": 5.33168}, {"ts": 1771084980000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085040000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 4970.6, "quote_volume": 374.41399, "trades": 7, "taker_buy_volume": 4970.6, "taker_buy_quote": 374.41399}, {"ts": 1771085100000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085160000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 2771.4, "quote_volume": 208.89233, "trades": 8, "taker_buy_volume": 2059.1, "taker_buy_quote": 155.25614}, {"ts": 1771085220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085280000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 107.5, "quote_volume": 8.084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085340000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 685.0, "quote_volume": 51.512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085400000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085520000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085580000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3219.3, "quote_volume": 242.41329, "trades": 6, "taker_buy_volume": 319.0, "taker_buy_quote": 24.0207}, {"ts": 1771085640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1770.7, "quote_volume": 133.33371, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085700000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 7806.9, "quote_volume": 587.07888, "trades": 14, "taker_buy_volume": 1850.6, "taker_buy_quote": 139.16512}, {"ts": 1771085760000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 190.5, "quote_volume": 14.3256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085820000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 2118.2, "quote_volume": 159.49337, "trades": 4, "taker_buy_volume": 2118.2, "taker_buy_quote": 159.49337}, {"ts": 1771085880000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085940000, "open": 0.0753, "high": 0.0753, "low": 0.075, "close": 0.0751, "volume": 18354.1, "quote_volume": 1379.91403, "trades": 24, "taker_buy_volume": 4545.9, "taker_buy_quote": 342.29209}, {"ts": 1771086000000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 25120.0, "quote_volume": 1881.67104, "trades": 18, "taker_buy_volume": 504.5, "taker_buy_quote": 37.88795}, {"ts": 1771086060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 192.3, "quote_volume": 14.38404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086120000, "open": 0.0747, "high": 0.0749, "low": 0.0745, "close": 0.0749, "volume": 82813.5, "quote_volume": 6184.96144, "trades": 51, "taker_buy_volume": 48967.6, "taker_buy_quote": 3659.50259}, {"ts": 1771086180000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086240000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 195.9, "quote_volume": 14.63373, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086300000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 12348.3, "quote_volume": 923.03287, "trades": 14, "taker_buy_volume": 1452.4, "taker_buy_quote": 108.62035}, {"ts": 1771086360000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4229.9, "quote_volume": 316.39652, "trades": 10, "taker_buy_volume": 1260.0, "taker_buy_quote": 94.248}, {"ts": 1771086420000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086480000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1767.0, "quote_volume": 131.9949, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086540000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 2305.1, "quote_volume": 172.13207, "trades": 7, "taker_buy_volume": 192.3, "taker_buy_quote": 14.36481}, {"ts": 1771086600000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 583.5, "quote_volume": 43.5291, "trades": 6, "taker_buy_volume": 195.6, "taker_buy_quote": 14.59176}, {"ts": 1771086660000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086720000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 17016.8, "quote_volume": 1270.17764, "trades": 10, "taker_buy_volume": 17016.8, "taker_buy_quote": 1270.17764}, {"ts": 1771086780000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 11141.9, "quote_volume": 833.3948, "trades": 7, "taker_buy_volume": 11141.9, "taker_buy_quote": 833.3948}, {"ts": 1771086840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086900000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2904.5, "quote_volume": 216.96615, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 71.4, "quote_volume": 5.33358, "trades": 1, "taker_buy_volume": 71.4, "taker_buy_quote": 5.33358}, {"ts": 1771087020000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087080000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087140000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087200000, "open": 0.0747, "high": 0.0747, "low": 0.0744, "close": 0.0746, "volume": 36179.7, "quote_volume": 2698.45902, "trades": 27, "taker_buy_volume": 11619.8, "taker_buy_quote": 866.52903}, {"ts": 1771087260000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1646.4, "quote_volume": 122.98608, "trades": 2, "taker_buy_volume": 1646.4, "taker_buy_quote": 122.98608}, {"ts": 1771087380000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1910.9, "quote_volume": 142.74423, "trades": 6, "taker_buy_volume": 1717.9, "taker_buy_quote": 128.32713}, {"ts": 1771087440000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 171.8, "quote_volume": 12.85064, "trades": 3, "taker_buy_volume": 171.8, "taker_buy_quote": 12.85064}, {"ts": 1771087500000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 71.4, "quote_volume": 5.34072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087560000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 33685.3, "quote_volume": 2513.65818, "trades": 32, "taker_buy_volume": 10554.1, "taker_buy_quote": 786.86508}, {"ts": 1771087620000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 29344.2, "quote_volume": 2191.24061, "trades": 41, "taker_buy_volume": 26141.9, "taker_buy_quote": 1952.0288}, {"ts": 1771087680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 643.8, "quote_volume": 48.09186, "trades": 9, "taker_buy_volume": 643.8, "taker_buy_quote": 48.09186}, {"ts": 1771087800000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 14604.6, "quote_volume": 1092.3836, "trades": 13, "taker_buy_volume": 14199.8, "taker_buy_quote": 1062.14504}, {"ts": 1771087860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087920000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 12360.7, "quote_volume": 923.38722, "trades": 22, "taker_buy_volume": 429.3, "taker_buy_quote": 32.11164}, {"ts": 1771087980000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 65174.8, "quote_volume": 4888.01053, "trades": 48, "taker_buy_volume": 49964.6, "taker_buy_quote": 3747.24553}, {"ts": 1771088040000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1997.3, "quote_volume": 149.59777, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088100000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088160000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 801.0, "quote_volume": 59.9949, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088220000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088280000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088400000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 546.7, "quote_volume": 40.94783, "trades": 7, "taker_buy_volume": 332.8, "taker_buy_quote": 24.92672}, {"ts": 1771088460000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088520000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088580000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 13338.0, "quote_volume": 998.71511, "trades": 13, "taker_buy_volume": 10398.4, "taker_buy_quote": 778.83303}, {"ts": 1771088640000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 193.5, "quote_volume": 14.49315, "trades": 2, "taker_buy_volume": 193.5, "taker_buy_quote": 14.49315}, {"ts": 1771088760000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 5141.5, "quote_volume": 385.03557, "trades": 10, "taker_buy_volume": 3955.6, "taker_buy_quote": 296.27444}, {"ts": 1771088820000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088880000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 6133.8, "quote_volume": 458.80824, "trades": 15, "taker_buy_volume": 4354.5, "taker_buy_quote": 325.7166}, {"ts": 1771088940000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3167.6, "quote_volume": 236.93648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089000000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 408.0, "quote_volume": 30.4776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089060000, "open": 0.0748, "high": 0.0748, "low": 0.0745, "close": 0.0746, "volume": 88245.6, "quote_volume": 6588.56047, "trades": 95, "taker_buy_volume": 5978.8, "taker_buy_quote": 446.03274}, {"ts": 1771089120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 71.6, "quote_volume": 5.34136, "trades": 1, "taker_buy_volume": 71.6, "taker_buy_quote": 5.34136}, {"ts": 1771089180000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 71.4, "quote_volume": 5.33358, "trades": 1, "taker_buy_volume": 71.4, "taker_buy_quote": 5.33358}, {"ts": 1771089240000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089360000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089420000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089480000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089540000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 71.5, "quote_volume": 5.3482, "trades": 1, "taker_buy_volume": 71.5, "taker_buy_quote": 5.3482}, {"ts": 1771089600000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089660000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 20705.5, "quote_volume": 1552.61387, "trades": 12, "taker_buy_volume": 20389.0, "taker_buy_quote": 1528.87637}, {"ts": 1771089720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 133.7, "quote_volume": 10.0275, "trades": 1, "taker_buy_volume": 133.7, "taker_buy_quote": 10.0275}, {"ts": 1771089780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089900000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 31702.8, "quote_volume": 2374.53972, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090080000, "open": 0.0749, "high": 0.0749, "low": 0.0745, "close": 0.0748, "volume": 78584.9, "quote_volume": 5868.56211, "trades": 58, "taker_buy_volume": 17994.3, "taker_buy_quote": 1344.2132}, {"ts": 1771090140000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 10515.4, "quote_volume": 786.1534, "trades": 9, "taker_buy_volume": 6530.2, "taker_buy_quote": 488.45896}, {"ts": 1771090200000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 71.4, "quote_volume": 5.34072, "trades": 1, "taker_buy_volume": 71.4, "taker_buy_quote": 5.34072}, {"ts": 1771090260000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3094.4, "quote_volume": 231.77056, "trades": 5, "taker_buy_volume": 195.8, "taker_buy_quote": 14.66542}, {"ts": 1771090320000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 30534.2, "quote_volume": 2287.01158, "trades": 11, "taker_buy_volume": 23101.3, "taker_buy_quote": 1730.28737}, {"ts": 1771090440000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 410.5, "quote_volume": 30.7054, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 6956.0, "quote_volume": 519.6132, "trades": 10, "taker_buy_volume": 194.3, "taker_buy_quote": 14.51421}, {"ts": 1771090560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1850.8, "quote_volume": 138.06968, "trades": 4, "taker_buy_volume": 80.5, "taker_buy_quote": 6.0053}, {"ts": 1771090620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 367.6, "quote_volume": 27.3862, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2359.2, "quote_volume": 175.99632, "trades": 8, "taker_buy_volume": 2359.2, "taker_buy_quote": 175.99632}, {"ts": 1771090800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4479.7, "quote_volume": 334.18562, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 422.3, "quote_volume": 31.46135, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1767.9, "quote_volume": 131.70855, "trades": 3, "taker_buy_volume": 1767.9, "taker_buy_quote": 131.70855}, {"ts": 1771091040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1315.0, "quote_volume": 97.9675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091160000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 71.6, "quote_volume": 5.3342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091220000, "open": 0.0744, "high": 0.0744, "low": 0.074, "close": 0.074, "volume": 102871.9, "quote_volume": 7631.82274, "trades": 76, "taker_buy_volume": 16240.1, "taker_buy_quote": 1205.81505}, {"ts": 1771091280000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 14977.5, "quote_volume": 1109.47571, "trades": 19, "taker_buy_volume": 12671.6, "taker_buy_quote": 938.83911}, {"ts": 1771091340000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 18092.2, "quote_volume": 1340.91408, "trades": 13, "taker_buy_volume": 16940.7, "taker_buy_quote": 1255.70308}, {"ts": 1771091400000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 23555.7, "quote_volume": 1747.24047, "trades": 17, "taker_buy_volume": 22056.5, "taker_buy_quote": 1636.14975}, {"ts": 1771091460000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 2867.7, "quote_volume": 212.50532, "trades": 4, "taker_buy_volume": 87.5, "taker_buy_quote": 6.4925}, {"ts": 1771091520000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 675.2, "quote_volume": 50.03232, "trades": 1, "taker_buy_volume": 675.2, "taker_buy_quote": 50.03232}, {"ts": 1771091580000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091640000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 61227.5, "quote_volume": 4543.80287, "trades": 34, "taker_buy_volume": 41018.0, "taker_buy_quote": 3044.25797}, {"ts": 1771091700000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 194.5, "quote_volume": 14.4319, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091760000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091820000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091880000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 87.4, "quote_volume": 6.47634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091940000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092000000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092060000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2676.1, "quote_volume": 198.29901, "trades": 8, "taker_buy_volume": 1766.6, "taker_buy_quote": 130.90506}, {"ts": 1771092120000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 10360.1, "quote_volume": 767.00865, "trades": 14, "taker_buy_volume": 3540.4, "taker_buy_quote": 262.34364}, {"ts": 1771092180000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092240000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 72.1, "quote_volume": 5.34982, "trades": 1, "taker_buy_volume": 72.1, "taker_buy_quote": 5.34982}, {"ts": 1771092300000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092360000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 6889.2, "quote_volume": 511.86756, "trades": 6, "taker_buy_volume": 6889.2, "taker_buy_quote": 511.86756}, {"ts": 1771092480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092600000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3390.0, "quote_volume": 251.538, "trades": 5, "taker_buy_volume": 71.9, "taker_buy_quote": 5.33498}, {"ts": 1771092660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 4558.5, "quote_volume": 338.69655, "trades": 7, "taker_buy_volume": 71.9, "taker_buy_quote": 5.34217}, {"ts": 1771092720000, "open": 0.0743, "high": 0.0746, "low": 0.0743, "close": 0.0746, "volume": 43402.4, "quote_volume": 3234.45093, "trades": 31, "taker_buy_volume": 25167.3, "taker_buy_quote": 1874.11247}, {"ts": 1771092780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092840000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 5612.1, "quote_volume": 418.2425, "trades": 12, "taker_buy_volume": 4258.2, "taker_buy_quote": 317.37695}, {"ts": 1771092900000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 15530.5, "quote_volume": 1156.60445, "trades": 9, "taker_buy_volume": 71.6, "taker_buy_quote": 5.3342}, {"ts": 1771092960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093200000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 18357.8, "quote_volume": 1367.6561, "trades": 9, "taker_buy_volume": 682.7, "taker_buy_quote": 50.86115}, {"ts": 1771093260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093320000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093380000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4550.9, "quote_volume": 339.49714, "trades": 5, "taker_buy_volume": 4354.9, "taker_buy_quote": 324.87554}, {"ts": 1771093440000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 6851.0, "quote_volume": 510.5227, "trades": 9, "taker_buy_volume": 1232.0, "taker_buy_quote": 91.9072}, {"ts": 1771093500000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 1021.6, "quote_volume": 76.02629, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093560000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 23943.6, "quote_volume": 1781.40384, "trades": 12, "taker_buy_volume": 9009.3, "taker_buy_quote": 670.29192}, {"ts": 1771093620000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093800000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 71.8, "quote_volume": 5.34192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 335.6, "quote_volume": 24.96864, "trades": 6, "taker_buy_volume": 266.7, "taker_buy_quote": 19.84248}, {"ts": 1771093980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094220000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4056.6, "quote_volume": 302.2167, "trades": 4, "taker_buy_volume": 71.6, "taker_buy_quote": 5.3342}, {"ts": 1771094280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1646.7, "quote_volume": 122.84382, "trades": 2, "taker_buy_volume": 1646.7, "taker_buy_quote": 122.84382}, {"ts": 1771094340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094400000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094460000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1229.4, "quote_volume": 91.71324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 193.9, "quote_volume": 14.46494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 830.9, "quote_volume": 61.98514, "trades": 3, "taker_buy_volume": 830.9, "taker_buy_quote": 61.98514}, {"ts": 1771094640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3608.8, "quote_volume": 269.21648, "trades": 8, "taker_buy_volume": 3413.0, "taker_buy_quote": 254.6098}, {"ts": 1771094880000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094940000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 190.6, "quote_volume": 14.21876, "trades": 2, "taker_buy_volume": 190.6, "taker_buy_quote": 14.21876}, {"ts": 1771095000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095060000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 191.4, "quote_volume": 14.27844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095180000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 990.7, "quote_volume": 73.89495, "trades": 3, "taker_buy_volume": 878.0, "taker_buy_quote": 65.4988}, {"ts": 1771095240000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 26832.4, "quote_volume": 1999.00355, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095360000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3492.9, "quote_volume": 260.22105, "trades": 4, "taker_buy_volume": 2902.3, "taker_buy_quote": 216.22135}, {"ts": 1771095420000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095480000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095660000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 431.1, "quote_volume": 32.16006, "trades": 1, "taker_buy_volume": 431.1, "taker_buy_quote": 32.16006}, {"ts": 1771095720000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 134.0, "quote_volume": 9.983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 17785.2, "quote_volume": 1326.77592, "trades": 9, "taker_buy_volume": 17785.2, "taker_buy_quote": 1326.77592}, {"ts": 1771095840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095900000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3128.6, "quote_volume": 233.39356, "trades": 4, "taker_buy_volume": 3128.6, "taker_buy_quote": 233.39356}, {"ts": 1771095960000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096020000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096080000, "open": 0.0746, "high": 0.0746, "low": 0.0743, "close": 0.0746, "volume": 59245.1, "quote_volume": 4416.41079, "trades": 35, "taker_buy_volume": 6614.9, "taker_buy_quote": 493.35265}, {"ts": 1771096140000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 15455.3, "quote_volume": 1154.48126, "trades": 12, "taker_buy_volume": 12108.5, "taker_buy_quote": 904.49779}, {"ts": 1771096200000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096260000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096380000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096440000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096500000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 3293.0, "quote_volume": 245.63822, "trades": 7, "taker_buy_volume": 123.1, "taker_buy_quote": 9.18326}, {"ts": 1771096560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096680000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 12666.7, "quote_volume": 944.16326, "trades": 9, "taker_buy_volume": 12666.7, "taker_buy_quote": 944.16326}, {"ts": 1771096740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 709.9, "quote_volume": 52.95854, "trades": 3, "taker_buy_volume": 709.9, "taker_buy_quote": 52.95854}, {"ts": 1771096800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 18784.7, "quote_volume": 1401.33862, "trades": 10, "taker_buy_volume": 254.6, "taker_buy_quote": 18.99316}, {"ts": 1771096860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096920000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 31625.1, "quote_volume": 2360.32369, "trades": 27, "taker_buy_volume": 3312.4, "taker_buy_quote": 247.12893}, {"ts": 1771096980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1621.2, "quote_volume": 121.10364, "trades": 4, "taker_buy_volume": 1621.2, "taker_buy_quote": 121.10364}, {"ts": 1771097280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097400000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097460000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097520000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 71.5, "quote_volume": 5.3482, "trades": 1, "taker_buy_volume": 71.5, "taker_buy_quote": 5.3482}, {"ts": 1771097580000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 190.7, "quote_volume": 14.28343, "trades": 2, "taker_buy_volume": 190.7, "taker_buy_quote": 14.28343}, {"ts": 1771097640000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 4262.2, "quote_volume": 319.71099, "trades": 12, "taker_buy_volume": 4069.8, "taker_buy_quote": 305.26175}, {"ts": 1771097700000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 69.9, "quote_volume": 5.2425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097760000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 16346.3, "quote_volume": 1224.5893, "trades": 25, "taker_buy_volume": 3715.2, "taker_buy_quote": 278.64}, {"ts": 1771097820000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 401.2, "quote_volume": 30.04988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1325.8, "quote_volume": 99.30242, "trades": 3, "taker_buy_volume": 1135.1, "taker_buy_quote": 85.01899}, {"ts": 1771097940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 5767.1, "quote_volume": 431.95579, "trades": 5, "taker_buy_volume": 5767.1, "taker_buy_quote": 431.95579}, {"ts": 1771098060000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098120000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098180000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1646.3, "quote_volume": 123.30787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 17775.4, "quote_volume": 1329.59992, "trades": 12, "taker_buy_volume": 8361.9, "taker_buy_quote": 625.47012}, {"ts": 1771098300000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 14483.7, "quote_volume": 1083.4216, "trades": 16, "taker_buy_volume": 5956.0, "taker_buy_quote": 445.54964}, {"ts": 1771098360000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4478.0, "quote_volume": 334.9544, "trades": 4, "taker_buy_volume": 4478.0, "taker_buy_quote": 334.9544}, {"ts": 1771098420000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 134.9, "quote_volume": 10.09052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 4823.3, "quote_volume": 361.26517, "trades": 8, "taker_buy_volume": 4823.3, "taker_buy_quote": 361.26517}, {"ts": 1771098540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 71.3, "quote_volume": 5.34037, "trades": 1, "taker_buy_volume": 71.3, "taker_buy_quote": 5.34037}, {"ts": 1771098600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 214.5, "quote_volume": 16.06605, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3560.9, "quote_volume": 266.71141, "trades": 4, "taker_buy_volume": 194.1, "taker_buy_quote": 14.53809}, {"ts": 1771098780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098900000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1180.5, "quote_volume": 88.41945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 68.9, "quote_volume": 5.16061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099080000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2927.8, "quote_volume": 219.29222, "trades": 16, "taker_buy_volume": 871.1, "taker_buy_quote": 65.24539}, {"ts": 1771099260000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 7135.0, "quote_volume": 535.125, "trades": 10, "taker_buy_volume": 4354.5, "taker_buy_quote": 326.5875}, {"ts": 1771099380000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 71.1, "quote_volume": 5.3325, "trades": 1, "taker_buy_volume": 71.1, "taker_buy_quote": 5.3325}, {"ts": 1771099440000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 20410.4, "quote_volume": 1530.78, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 16015.1, "quote_volume": 1201.1325, "trades": 7, "taker_buy_volume": 805.8, "taker_buy_quote": 60.435}, {"ts": 1771099560000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 23217.0, "quote_volume": 1741.275, "trades": 11, "taker_buy_volume": 1557.6, "taker_buy_quote": 116.82}, {"ts": 1771099620000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099680000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 63226.7, "quote_volume": 4746.24839, "trades": 21, "taker_buy_volume": 48185.0, "taker_buy_quote": 3618.12089}, {"ts": 1771099740000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 369.3, "quote_volume": 27.64813, "trades": 3, "taker_buy_volume": 124.4, "taker_buy_quote": 9.31756}, {"ts": 1771099800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099860000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 1368.3, "quote_volume": 102.26149, "trades": 6, "taker_buy_volume": 494.8, "taker_buy_quote": 37.01104}, {"ts": 1771099920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 204.0, "quote_volume": 15.2388, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 15.2388}, {"ts": 1771099980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 214.5, "quote_volume": 16.02315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 19045.3, "quote_volume": 1422.68391, "trades": 7, "taker_buy_volume": 2907.5, "taker_buy_quote": 217.19025}, {"ts": 1771100280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1699.8, "quote_volume": 126.97506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3245.9, "quote_volume": 242.14414, "trades": 7, "taker_buy_volume": 2644.0, "taker_buy_quote": 197.2424}, {"ts": 1771100400000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100460000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 15279.8, "quote_volume": 1139.5853, "trades": 17, "taker_buy_volume": 14649.6, "taker_buy_quote": 1092.6354}, {"ts": 1771100520000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2983.8, "quote_volume": 222.88986, "trades": 3, "taker_buy_volume": 2983.8, "taker_buy_quote": 222.88986}, {"ts": 1771100580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100640000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100700000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 27306.1, "quote_volume": 2040.42167, "trades": 18, "taker_buy_volume": 10012.1, "taker_buy_quote": 748.87754}, {"ts": 1771100760000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100820000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 5200.5, "quote_volume": 388.9974, "trades": 10, "taker_buy_volume": 387.3, "taker_buy_quote": 28.97004}, {"ts": 1771100880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3375.0, "quote_volume": 252.7875, "trades": 5, "taker_buy_volume": 3104.9, "taker_buy_quote": 232.55701}, {"ts": 1771100940000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 16821.0, "quote_volume": 1259.28352, "trades": 22, "taker_buy_volume": 2485.5, "taker_buy_quote": 186.15683}, {"ts": 1771101000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3033.1, "quote_volume": 226.87588, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 460.8, "quote_volume": 34.42176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101180000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101240000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 14629.2, "quote_volume": 1092.80124, "trades": 10, "taker_buy_volume": 14629.2, "taker_buy_quote": 1092.80124}, {"ts": 1771101300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101360000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 11671.4, "quote_volume": 870.71811, "trades": 14, "taker_buy_volume": 1770.2, "taker_buy_quote": 132.06929}, {"ts": 1771101420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101480000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 83.4, "quote_volume": 6.22164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101540000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4173.3, "quote_volume": 311.74551, "trades": 5, "taker_buy_volume": 4173.3, "taker_buy_quote": 311.74551}, {"ts": 1771101600000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101660000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4687.6, "quote_volume": 350.63248, "trades": 7, "taker_buy_volume": 1972.2, "taker_buy_quote": 147.52056}, {"ts": 1771101720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1344.3, "quote_volume": 100.55364, "trades": 3, "taker_buy_volume": 1344.3, "taker_buy_quote": 100.55364}, {"ts": 1771101840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101900000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1348.0, "quote_volume": 100.8304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3000.7, "quote_volume": 224.75243, "trades": 2, "taker_buy_volume": 3000.7, "taker_buy_quote": 224.75243}, {"ts": 1771102020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1972.5, "quote_volume": 147.74025, "trades": 4, "taker_buy_volume": 1972.5, "taker_buy_quote": 147.74025}, {"ts": 1771102080000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 3664.4, "quote_volume": 274.47386, "trades": 6, "taker_buy_volume": 103.0, "taker_buy_quote": 7.725}, {"ts": 1771102140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 4752.1, "quote_volume": 355.93229, "trades": 7, "taker_buy_volume": 4752.1, "taker_buy_quote": 355.93229}, {"ts": 1771102200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1067.5, "quote_volume": 79.95575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102260000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2779.5, "quote_volume": 208.18455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102320000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102440000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102500000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1972.8, "quote_volume": 147.76272, "trades": 5, "taker_buy_volume": 1972.8, "taker_buy_quote": 147.76272}, {"ts": 1771102560000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 12691.3, "quote_volume": 949.2245, "trades": 13, "taker_buy_volume": 4342.0, "taker_buy_quote": 324.7816}, {"ts": 1771102620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102680000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102740000, "open": 0.0749, "high": 0.0753, "low": 0.0749, "close": 0.0751, "volume": 103584.0, "quote_volume": 7780.02861, "trades": 78, "taker_buy_volume": 76521.7, "taker_buy_quote": 5745.12177}, {"ts": 1771102800000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 10194.6, "quote_volume": 765.61446, "trades": 17, "taker_buy_volume": 7414.4, "taker_buy_quote": 556.82144}, {"ts": 1771102860000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 446.3, "quote_volume": 33.51713, "trades": 3, "taker_buy_volume": 324.4, "taker_buy_quote": 24.36244}, {"ts": 1771102920000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102980000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103040000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103100000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103160000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1696.5, "quote_volume": 127.40715, "trades": 3, "taker_buy_volume": 1696.5, "taker_buy_quote": 127.40715}, {"ts": 1771103220000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 686.3, "quote_volume": 51.60976, "trades": 5, "taker_buy_volume": 446.5, "taker_buy_quote": 33.5768}, {"ts": 1771103280000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1823.1, "quote_volume": 136.91481, "trades": 3, "taker_buy_volume": 1575.0, "taker_buy_quote": 118.2825}, {"ts": 1771103340000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 204.0, "quote_volume": 15.3204, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 15.3204}, {"ts": 1771103400000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 5866.5, "quote_volume": 440.57415, "trades": 6, "taker_buy_volume": 204.0, "taker_buy_quote": 15.3204}, {"ts": 1771103460000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103520000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 5878.7, "quote_volume": 440.9025, "trades": 6, "taker_buy_volume": 1652.9, "taker_buy_quote": 123.9675}, {"ts": 1771103580000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103640000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103700000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 196.9, "quote_volume": 14.7675, "trades": 1, "taker_buy_volume": 196.9, "taker_buy_quote": 14.7675}, {"ts": 1771103760000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 916.6, "quote_volume": 68.745, "trades": 3, "taker_buy_volume": 916.6, "taker_buy_quote": 68.745}, {"ts": 1771103820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 818.8, "quote_volume": 61.32812, "trades": 3, "taker_buy_volume": 627.3, "taker_buy_quote": 46.98477}, {"ts": 1771103940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104000000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2446.2, "quote_volume": 182.97576, "trades": 7, "taker_buy_volume": 1850.3, "taker_buy_quote": 138.40244}, {"ts": 1771104060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 5362.4, "quote_volume": 401.10752, "trades": 9, "taker_buy_volume": 5170.0, "taker_buy_quote": 386.716}, {"ts": 1771104120000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 37429.6, "quote_volume": 2796.45779, "trades": 41, "taker_buy_volume": 12045.3, "taker_buy_quote": 900.00067}, {"ts": 1771104180000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 5218.8, "quote_volume": 389.84436, "trades": 12, "taker_buy_volume": 2247.6, "taker_buy_quote": 167.89572}, {"ts": 1771104240000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3024.8, "quote_volume": 225.95256, "trades": 4, "taker_buy_volume": 121.2, "taker_buy_quote": 9.05364}, {"ts": 1771104300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104360000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 71.4, "quote_volume": 5.33358, "trades": 1, "taker_buy_volume": 71.4, "taker_buy_quote": 5.33358}, {"ts": 1771104420000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104480000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1096.3, "quote_volume": 81.89361, "trades": 8, "taker_buy_volume": 121.7, "taker_buy_quote": 9.09099}, {"ts": 1771104540000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104600000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104660000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3019.4, "quote_volume": 225.24724, "trades": 5, "taker_buy_volume": 119.2, "taker_buy_quote": 8.89232}, {"ts": 1771104720000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 9206.1, "quote_volume": 685.85445, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 21258.0, "quote_volume": 1581.5952, "trades": 11, "taker_buy_volume": 10281.1, "taker_buy_quote": 764.91384}, {"ts": 1771104900000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 6117.3, "quote_volume": 454.93036, "trades": 20, "taker_buy_volume": 4678.5, "taker_buy_quote": 347.90329}, {"ts": 1771104960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4479.4, "quote_volume": 333.26736, "trades": 4, "taker_buy_volume": 4479.4, "taker_buy_quote": 333.26736}, {"ts": 1771105020000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 9063.4, "quote_volume": 674.31696, "trades": 18, "taker_buy_volume": 195.5, "taker_buy_quote": 14.5452}, {"ts": 1771105140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 71.8, "quote_volume": 5.3491, "trades": 1, "taker_buy_volume": 71.8, "taker_buy_quote": 5.3491}, {"ts": 1771105200000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3433.6, "quote_volume": 255.8032, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105320000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105380000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1070.2, "quote_volume": 79.83692, "trades": 4, "taker_buy_volume": 948.9, "taker_buy_quote": 70.78794}, {"ts": 1771105440000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 119.4, "quote_volume": 8.90724, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 8.90724}, {"ts": 1771105500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 589.6, "quote_volume": 43.98416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 8279.1, "quote_volume": 618.44877, "trades": 17, "taker_buy_volume": 77.8, "taker_buy_quote": 5.81166}, {"ts": 1771105740000, "open": 0.0748, "high": 0.0754, "low": 0.0748, "close": 0.0753, "volume": 171044.5, "quote_volume": 12839.47609, "trades": 86, "taker_buy_volume": 141215.6, "taker_buy_quote": 10599.68557}, {"ts": 1771105800000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 42930.6, "quote_volume": 3234.34426, "trades": 21, "taker_buy_volume": 28020.9, "taker_buy_quote": 2111.41973}, {"ts": 1771105860000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 9538.5, "quote_volume": 717.2952, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105920000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105980000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 121.3, "quote_volume": 9.12176, "trades": 1, "taker_buy_volume": 121.3, "taker_buy_quote": 9.12176}, {"ts": 1771106040000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106100000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106160000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106220000, "open": 0.0753, "high": 0.0757, "low": 0.0753, "close": 0.0754, "volume": 12029.7, "quote_volume": 908.45236, "trades": 21, "taker_buy_volume": 8164.2, "taker_buy_quote": 616.71785}, {"ts": 1771106280000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 7523.4, "quote_volume": 567.26436, "trades": 15, "taker_buy_volume": 193.9, "taker_buy_quote": 14.62006}, {"ts": 1771106340000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 20772.7, "quote_volume": 1564.18431, "trades": 74, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106400000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3967.4, "quote_volume": 298.74522, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106460000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106520000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 10287.8, "quote_volume": 774.59954, "trades": 21, "taker_buy_volume": 6388.2, "taker_buy_quote": 481.03146}, {"ts": 1771106580000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106640000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2299.1, "quote_volume": 173.35214, "trades": 5, "taker_buy_volume": 2174.5, "taker_buy_quote": 163.9573}, {"ts": 1771106700000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 478.2, "quote_volume": 36.08027, "trades": 4, "taker_buy_volume": 239.9, "taker_buy_quote": 18.11245}, {"ts": 1771106760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 4670.2, "quote_volume": 352.13308, "trades": 6, "taker_buy_volume": 1768.7, "taker_buy_quote": 133.35998}, {"ts": 1771106820000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3714.6, "quote_volume": 279.70938, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106880000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 39299.8, "quote_volume": 2961.80507, "trades": 29, "taker_buy_volume": 34422.9, "taker_buy_quote": 2594.08681}, {"ts": 1771106940000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3799.2, "quote_volume": 286.45968, "trades": 5, "taker_buy_volume": 3799.2, "taker_buy_quote": 286.45968}, {"ts": 1771107000000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 742.2, "quote_volume": 56.0361, "trades": 1, "taker_buy_volume": 742.2, "taker_buy_quote": 56.0361}, {"ts": 1771107060000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 11740.1, "quote_volume": 886.37755, "trades": 7, "taker_buy_volume": 11616.4, "taker_buy_quote": 877.0382}, {"ts": 1771107120000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3902.4, "quote_volume": 295.02144, "trades": 7, "taker_buy_volume": 195.6, "taker_buy_quote": 14.78736}, {"ts": 1771107180000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 84111.8, "quote_volume": 6364.42479, "trades": 32, "taker_buy_volume": 30235.8, "taker_buy_quote": 2288.30391}, {"ts": 1771107240000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2364.4, "quote_volume": 178.74864, "trades": 3, "taker_buy_volume": 1176.6, "taker_buy_quote": 88.95096}, {"ts": 1771107300000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 4527.6, "quote_volume": 341.39347, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107360000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 18844.4, "quote_volume": 1417.80907, "trades": 14, "taker_buy_volume": 3967.5, "taker_buy_quote": 298.75275}, {"ts": 1771107420000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1979.2, "quote_volume": 149.03376, "trades": 3, "taker_buy_volume": 1855.2, "taker_buy_quote": 139.69656}, {"ts": 1771107480000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4407.8, "quote_volume": 331.90734, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107540000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107600000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 2687.2, "quote_volume": 202.17744, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 75.3}, {"ts": 1771107660000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 24560.8, "quote_volume": 1846.03899, "trades": 21, "taker_buy_volume": 20501.8, "taker_buy_quote": 1540.83827}, {"ts": 1771107720000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 243.8, "quote_volume": 18.30938, "trades": 2, "taker_buy_volume": 119.7, "taker_buy_quote": 8.98947}, {"ts": 1771107780000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107840000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107900000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 239.0, "quote_volume": 17.9728, "trades": 2, "taker_buy_volume": 239.0, "taker_buy_quote": 17.9728}, {"ts": 1771107960000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 12993.0, "quote_volume": 976.48752, "trades": 14, "taker_buy_volume": 2827.0, "taker_buy_quote": 212.3077}, {"ts": 1771108020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108080000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108140000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 7164.5, "quote_volume": 538.7704, "trades": 4, "taker_buy_volume": 7164.5, "taker_buy_quote": 538.7704}, {"ts": 1771108200000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 71.0, "quote_volume": 5.3392, "trades": 1, "taker_buy_volume": 71.0, "taker_buy_quote": 5.3392}, {"ts": 1771108260000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108320000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108380000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 2489.4, "quote_volume": 187.58676, "trades": 4, "taker_buy_volume": 2489.4, "taker_buy_quote": 187.58676}, {"ts": 1771108440000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 29384.7, "quote_volume": 2218.51553, "trades": 24, "taker_buy_volume": 11275.0, "taker_buy_quote": 851.23323}, {"ts": 1771108500000, "open": 0.0755, "high": 0.0759, "low": 0.0755, "close": 0.0758, "volume": 55658.6, "quote_volume": 4214.70928, "trades": 45, "taker_buy_volume": 34160.7, "taker_buy_quote": 2585.47372}, {"ts": 1771108560000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 120.6, "quote_volume": 9.14148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108620000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 14687.2, "quote_volume": 1111.83335, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108680000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 2451.7, "quote_volume": 185.82557, "trades": 7, "taker_buy_volume": 2129.5, "taker_buy_quote": 161.4161}, {"ts": 1771108740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108800000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 7392.7, "quote_volume": 560.32799, "trades": 12, "taker_buy_volume": 7059.7, "taker_buy_quote": 535.10581}, {"ts": 1771108860000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1358.8, "quote_volume": 102.99704, "trades": 4, "taker_buy_volume": 1358.8, "taker_buy_quote": 102.99704}, {"ts": 1771108920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1232.3, "quote_volume": 93.28511, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108980000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 404.4, "quote_volume": 30.68692, "trades": 4, "taker_buy_volume": 404.4, "taker_buy_quote": 30.68692}, {"ts": 1771109040000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 5308.1, "quote_volume": 402.01046, "trades": 7, "taker_buy_volume": 1680.1, "taker_buy_quote": 127.35158}, {"ts": 1771109100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1046.7, "quote_volume": 79.33986, "trades": 4, "taker_buy_volume": 285.7, "taker_buy_quote": 21.65606}, {"ts": 1771109340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109460000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 3644.5, "quote_volume": 276.1665, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109520000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109580000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 364.9, "quote_volume": 27.64572, "trades": 4, "taker_buy_volume": 227.9, "taker_buy_quote": 17.27482}, {"ts": 1771109640000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109700000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109760000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109820000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109880000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 4316.9, "quote_volume": 326.73431, "trades": 19, "taker_buy_volume": 190.9, "taker_buy_quote": 14.45113}, {"ts": 1771109940000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 33380.0, "quote_volume": 2523.528, "trades": 15, "taker_buy_volume": 15753.2, "taker_buy_quote": 1190.94192}, {"ts": 1771110000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 70.6, "quote_volume": 5.34442, "trades": 1, "taker_buy_volume": 70.6, "taker_buy_quote": 5.34442}, {"ts": 1771110060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3243.7, "quote_volume": 245.54809, "trades": 6, "taker_buy_volume": 345.6, "taker_buy_quote": 26.16192}, {"ts": 1771110120000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 141.0, "quote_volume": 10.6737, "trades": 2, "taker_buy_volume": 141.0, "taker_buy_quote": 10.6737}, {"ts": 1771110180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3212.3, "quote_volume": 243.17111, "trades": 7, "taker_buy_volume": 3021.3, "taker_buy_quote": 228.71241}, {"ts": 1771110240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 70.5, "quote_volume": 5.33685, "trades": 1, "taker_buy_volume": 70.5, "taker_buy_quote": 5.33685}, {"ts": 1771110300000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110360000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 16895.4, "quote_volume": 1280.67132, "trades": 12, "taker_buy_volume": 3585.3, "taker_buy_quote": 271.76574}, {"ts": 1771110480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 140.7, "quote_volume": 10.66506, "trades": 2, "taker_buy_volume": 70.3, "taker_buy_quote": 5.32874}, {"ts": 1771110540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110660000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1709.3, "quote_volume": 129.39401, "trades": 8, "taker_buy_volume": 70.4, "taker_buy_quote": 5.32928}, {"ts": 1771110720000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 10284.2, "quote_volume": 778.48805, "trades": 14, "taker_buy_volume": 10025.3, "taker_buy_quote": 758.91521}, {"ts": 1771110780000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 370.4, "quote_volume": 28.05071, "trades": 4, "taker_buy_volume": 370.4, "taker_buy_quote": 28.05071}, {"ts": 1771110840000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110900000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 70.5, "quote_volume": 5.3439, "trades": 1, "taker_buy_volume": 70.5, "taker_buy_quote": 5.3439}, {"ts": 1771110960000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 70.4, "quote_volume": 5.33632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111020000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 2398.6, "quote_volume": 181.74893, "trades": 11, "taker_buy_volume": 1744.7, "taker_buy_quote": 132.22932}, {"ts": 1771111080000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 429.2, "quote_volume": 32.49044, "trades": 4, "taker_buy_volume": 120.4, "taker_buy_quote": 9.11428}, {"ts": 1771111140000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 3318.8, "quote_volume": 250.51922, "trades": 18, "taker_buy_volume": 864.6, "taker_buy_quote": 65.22742}, {"ts": 1771111200000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 17706.3, "quote_volume": 1335.05502, "trades": 7, "taker_buy_volume": 17635.5, "taker_buy_quote": 1329.7167}, {"ts": 1771111260000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 11151.6, "quote_volume": 839.18245, "trades": 13, "taker_buy_volume": 902.8, "taker_buy_quote": 67.98084}, {"ts": 1771111320000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111380000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 13154.8, "quote_volume": 989.24096, "trades": 13, "taker_buy_volume": 132.8, "taker_buy_quote": 9.98656}, {"ts": 1771111440000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 21707.8, "quote_volume": 1632.42656, "trades": 7, "taker_buy_volume": 21707.8, "taker_buy_quote": 1632.42656}, {"ts": 1771111500000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111560000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 92.9, "quote_volume": 6.99537, "trades": 2, "taker_buy_volume": 92.9, "taker_buy_quote": 6.99537}, {"ts": 1771111620000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 370.8, "quote_volume": 27.88416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111680000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 215.9, "quote_volume": 16.25727, "trades": 2, "taker_buy_volume": 215.9, "taker_buy_quote": 16.25727}, {"ts": 1771111740000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 3257.5, "quote_volume": 245.32028, "trades": 7, "taker_buy_volume": 376.1, "taker_buy_quote": 28.35086}, {"ts": 1771111800000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 8430.7, "quote_volume": 634.30918, "trades": 17, "taker_buy_volume": 193.8, "taker_buy_quote": 14.57376}, {"ts": 1771111860000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 345.5, "quote_volume": 25.9816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111920000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 7641.6, "quote_volume": 574.60445, "trades": 12, "taker_buy_volume": 172.7, "taker_buy_quote": 12.98704}, {"ts": 1771111980000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 13111.7, "quote_volume": 987.29189, "trades": 13, "taker_buy_volume": 13111.7, "taker_buy_quote": 987.29189}, {"ts": 1771112040000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112100000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 4523.1, "quote_volume": 340.57088, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112160000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112220000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112280000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112340000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112400000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112520000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 10476.0, "quote_volume": 787.7952, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112640000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112700000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112760000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 4835.8, "quote_volume": 363.27969, "trades": 10, "taker_buy_volume": 477.7, "taker_buy_quote": 35.92304}, {"ts": 1771112820000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112880000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 119.5, "quote_volume": 8.9864, "trades": 1, "taker_buy_volume": 119.5, "taker_buy_quote": 8.9864}, {"ts": 1771112940000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113060000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113120000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 5912.3, "quote_volume": 444.60496, "trades": 7, "taker_buy_volume": 120.5, "taker_buy_quote": 9.0616}, {"ts": 1771113180000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 4052.1, "quote_volume": 304.71792, "trades": 8, "taker_buy_volume": 297.1, "taker_buy_quote": 22.34192}, {"ts": 1771113240000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113300000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113360000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113420000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113480000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113540000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 5542.0, "quote_volume": 416.71996, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113600000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 25589.7, "quote_volume": 1921.81004, "trades": 16, "taker_buy_volume": 14849.8, "taker_buy_quote": 1115.24355}, {"ts": 1771113660000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 2672.7, "quote_volume": 200.5769, "trades": 10, "taker_buy_volume": 346.0, "taker_buy_quote": 25.9846}, {"ts": 1771113720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 12926.8, "quote_volume": 969.51, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113780000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 24825.9, "quote_volume": 1863.49222, "trades": 21, "taker_buy_volume": 23077.1, "taker_buy_quote": 1732.4758}, {"ts": 1771113840000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 27014.8, "quote_volume": 2027.0913, "trades": 16, "taker_buy_volume": 22180.5, "taker_buy_quote": 1664.5188}, {"ts": 1771113900000, "open": 0.0751, "high": 0.0753, "low": 0.0749, "close": 0.075, "volume": 111835.8, "quote_volume": 8403.93845, "trades": 65, "taker_buy_volume": 73288.7, "taker_buy_quote": 5509.09272}, {"ts": 1771113960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114020000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 3805.1, "quote_volume": 284.72806, "trades": 11, "taker_buy_volume": 1607.9, "taker_buy_quote": 120.27092}, {"ts": 1771114080000, "open": 0.0748, "high": 0.0748, "low": 0.0744, "close": 0.0746, "volume": 61872.6, "quote_volume": 4614.6939, "trades": 48, "taker_buy_volume": 12184.4, "taker_buy_quote": 909.45836}, {"ts": 1771114140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 13347.8, "quote_volume": 994.4111, "trades": 12, "taker_buy_volume": 13228.3, "taker_buy_quote": 985.50835}, {"ts": 1771114200000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 15509.9, "quote_volume": 1156.59686, "trades": 14, "taker_buy_volume": 14321.0, "taker_buy_quote": 1067.90492}, {"ts": 1771114260000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 5900.8, "quote_volume": 439.15234, "trades": 8, "taker_buy_volume": 4317.7, "taker_buy_quote": 321.23688}, {"ts": 1771114320000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 2573.9, "quote_volume": 191.0335, "trades": 9, "taker_buy_volume": 510.5, "taker_buy_quote": 37.90408}, {"ts": 1771114380000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 8207.6, "quote_volume": 609.00392, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 13695.1, "quote_volume": 1017.54593, "trades": 8, "taker_buy_volume": 12085.4, "taker_buy_quote": 897.94522}, {"ts": 1771114500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 86.3, "quote_volume": 6.40346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 4579.0, "quote_volume": 339.7618, "trades": 8, "taker_buy_volume": 2973.5, "taker_buy_quote": 220.6337}, {"ts": 1771114620000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 204.1, "quote_volume": 15.12381, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114680000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2069.1, "quote_volume": 153.32031, "trades": 7, "taker_buy_volume": 1872.2, "taker_buy_quote": 138.73002}, {"ts": 1771114740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 5016.4, "quote_volume": 372.21688, "trades": 11, "taker_buy_volume": 2270.0, "taker_buy_quote": 168.434}, {"ts": 1771114800000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 592.9, "quote_volume": 43.99318, "trades": 6, "taker_buy_volume": 325.6, "taker_buy_quote": 24.15952}, {"ts": 1771114860000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114920000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 3182.5, "quote_volume": 235.52569, "trades": 26, "taker_buy_volume": 2040.6, "taker_buy_quote": 151.0044}, {"ts": 1771114980000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115040000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115100000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 247.7, "quote_volume": 18.3298, "trades": 3, "taker_buy_volume": 175.5, "taker_buy_quote": 12.987}, {"ts": 1771115160000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1763.3, "quote_volume": 130.4842, "trades": 5, "taker_buy_volume": 1763.3, "taker_buy_quote": 130.4842}, {"ts": 1771115220000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115280000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1130.9, "quote_volume": 83.79969, "trades": 6, "taker_buy_volume": 1006.7, "taker_buy_quote": 74.59647}, {"ts": 1771115340000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115400000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 29342.9, "quote_volume": 2174.06614, "trades": 24, "taker_buy_volume": 2187.9, "taker_buy_quote": 162.17435}, {"ts": 1771115460000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 4578.1, "quote_volume": 339.69502, "trades": 6, "taker_buy_volume": 4384.3, "taker_buy_quote": 325.31506}, {"ts": 1771115520000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115580000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 7082.6, "quote_volume": 525.52892, "trades": 8, "taker_buy_volume": 5406.4, "taker_buy_quote": 401.15488}, {"ts": 1771115640000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1594.5, "quote_volume": 118.15245, "trades": 6, "taker_buy_volume": 1265.5, "taker_buy_quote": 93.77355}, {"ts": 1771115700000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2976.5, "quote_volume": 220.55865, "trades": 4, "taker_buy_volume": 2904.4, "taker_buy_quote": 215.21604}, {"ts": 1771115760000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115820000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 14694.3, "quote_volume": 1088.86516, "trades": 22, "taker_buy_volume": 1282.3, "taker_buy_quote": 95.03596}, {"ts": 1771115880000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2380.5, "quote_volume": 176.6331, "trades": 6, "taker_buy_volume": 2188.2, "taker_buy_quote": 162.36444}, {"ts": 1771115940000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116000000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2681.6, "quote_volume": 198.70656, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116060000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 194.3, "quote_volume": 14.39763, "trades": 2, "taker_buy_volume": 194.3, "taker_buy_quote": 14.39763}, {"ts": 1771116120000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 72.1, "quote_volume": 5.34261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116180000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2141.1, "quote_volume": 158.65551, "trades": 8, "taker_buy_volume": 1876.8, "taker_buy_quote": 139.07088}, {"ts": 1771116240000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 134.9, "quote_volume": 9.99609, "trades": 1, "taker_buy_volume": 134.9, "taker_buy_quote": 9.99609}, {"ts": 1771116300000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 5288.5, "quote_volume": 391.87785, "trades": 5, "taker_buy_volume": 5288.5, "taker_buy_quote": 391.87785}, {"ts": 1771116360000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116420000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116480000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 828.6, "quote_volume": 61.39926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116540000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 4169.6, "quote_volume": 308.96736, "trades": 6, "taker_buy_volume": 4169.6, "taker_buy_quote": 308.96736}, {"ts": 1771116600000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 12892.3, "quote_volume": 956.60866, "trades": 8, "taker_buy_volume": 1939.0, "taker_buy_quote": 143.8738}, {"ts": 1771116660000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 242.8, "quote_volume": 18.01576, "trades": 2, "taker_buy_volume": 123.6, "taker_buy_quote": 9.17112}, {"ts": 1771116720000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116780000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 37081.6, "quote_volume": 2756.94572, "trades": 32, "taker_buy_volume": 4732.9, "taker_buy_quote": 352.04148}, {"ts": 1771116840000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 34965.1, "quote_volume": 2598.99521, "trades": 10, "taker_buy_volume": 124.3, "taker_buy_quote": 9.24792}, {"ts": 1771116900000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 12345.5, "quote_volume": 919.62036, "trades": 9, "taker_buy_volume": 6956.4, "taker_buy_quote": 518.13241}, {"ts": 1771116960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 12855.4, "quote_volume": 956.44176, "trades": 6, "taker_buy_volume": 827.5, "taker_buy_quote": 61.566}, {"ts": 1771117200000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 18246.8, "quote_volume": 1359.3866, "trades": 13, "taker_buy_volume": 7244.6, "taker_buy_quote": 539.7227}, {"ts": 1771117260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1810.4, "quote_volume": 134.8748, "trades": 3, "taker_buy_volume": 741.4, "taker_buy_quote": 55.2343}, {"ts": 1771117320000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3160.6, "quote_volume": 235.4647, "trades": 6, "taker_buy_volume": 3160.6, "taker_buy_quote": 235.4647}, {"ts": 1771117380000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 3602.5, "quote_volume": 268.93279, "trades": 7, "taker_buy_volume": 3602.5, "taker_buy_quote": 268.93279}, {"ts": 1771117440000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 11426.1, "quote_volume": 854.67228, "trades": 13, "taker_buy_volume": 7129.3, "taker_buy_quote": 533.27164}, {"ts": 1771117500000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 31384.8, "quote_volume": 2349.12832, "trades": 17, "taker_buy_volume": 675.8, "taker_buy_quote": 50.61742}, {"ts": 1771117560000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 44583.2, "quote_volume": 3337.56809, "trades": 22, "taker_buy_volume": 5930.3, "taker_buy_quote": 444.17947}, {"ts": 1771117620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 302.6, "quote_volume": 22.63448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117680000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1063.4, "quote_volume": 79.54232, "trades": 3, "taker_buy_volume": 815.4, "taker_buy_quote": 60.99192}, {"ts": 1771117800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4264.7, "quote_volume": 318.99956, "trades": 6, "taker_buy_volume": 4142.6, "taker_buy_quote": 309.86648}, {"ts": 1771117860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 370.9, "quote_volume": 27.74332, "trades": 3, "taker_buy_volume": 123.4, "taker_buy_quote": 9.23032}, {"ts": 1771117920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117980000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118040000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4438.8, "quote_volume": 332.02224, "trades": 4, "taker_buy_volume": 4314.3, "taker_buy_quote": 322.70964}, {"ts": 1771118100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118160000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118220000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118280000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1146.0, "quote_volume": 85.6062, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118400000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 5952.7, "quote_volume": 444.60718, "trades": 9, "taker_buy_volume": 91.4, "taker_buy_quote": 6.82758}, {"ts": 1771118460000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 37584.8, "quote_volume": 2800.12746, "trades": 33, "taker_buy_volume": 23113.9, "taker_buy_quote": 1721.98555}, {"ts": 1771118520000, "open": 0.0746, "high": 0.0749, "low": 0.0746, "close": 0.0749, "volume": 36882.0, "quote_volume": 2755.05975, "trades": 50, "taker_buy_volume": 27308.8, "taker_buy_quote": 2038.67855}, {"ts": 1771118580000, "open": 0.0749, "high": 0.075, "low": 0.0747, "close": 0.0747, "volume": 27745.2, "quote_volume": 2077.01902, "trades": 31, "taker_buy_volume": 11276.2, "taker_buy_quote": 844.61996}, {"ts": 1771118640000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 37616.1, "quote_volume": 2809.92267, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118700000, "open": 0.0748, "high": 0.0751, "low": 0.0748, "close": 0.0751, "volume": 30804.1, "quote_volume": 2311.54209, "trades": 35, "taker_buy_volume": 26425.7, "taker_buy_quote": 1982.89198}, {"ts": 1771118760000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 3619.3, "quote_volume": 271.22508, "trades": 12, "taker_buy_volume": 193.5, "taker_buy_quote": 14.49315}, {"ts": 1771118820000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118880000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 2369.1, "quote_volume": 176.99225, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118940000, "open": 0.0747, "high": 0.0747, "low": 0.0743, "close": 0.0744, "volume": 131532.6, "quote_volume": 9807.231, "trades": 82, "taker_buy_volume": 21968.0, "taker_buy_quote": 1635.34982}, {"ts": 1771119000000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0744, "volume": 29880.4, "quote_volume": 2226.48116, "trades": 35, "taker_buy_volume": 20173.4, "taker_buy_quote": 1503.91935}, {"ts": 1771119060000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119120000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 3480.6, "quote_volume": 259.29224, "trades": 12, "taker_buy_volume": 1531.9, "taker_buy_quote": 114.12655}, {"ts": 1771119180000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119240000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1528.2, "quote_volume": 113.8509, "trades": 7, "taker_buy_volume": 1456.6, "taker_buy_quote": 108.5167}, {"ts": 1771119300000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 17415.5, "quote_volume": 1296.80823, "trades": 19, "taker_buy_volume": 6754.7, "taker_buy_quote": 503.20598}, {"ts": 1771119360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 71.7, "quote_volume": 5.33448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119480000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 1907.8, "quote_volume": 142.09972, "trades": 10, "taker_buy_volume": 1593.5, "taker_buy_quote": 118.69636}, {"ts": 1771119540000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 92.2, "quote_volume": 6.85968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119660000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 4719.3, "quote_volume": 351.57581, "trades": 9, "taker_buy_volume": 1747.4, "taker_buy_quote": 130.1813}, {"ts": 1771119720000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 13112.7, "quote_volume": 978.01908, "trades": 13, "taker_buy_volume": 12835.1, "taker_buy_quote": 957.33072}, {"ts": 1771119780000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 19506.7, "quote_volume": 1448.10339, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119840000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3378.9, "quote_volume": 250.71438, "trades": 7, "taker_buy_volume": 3183.5, "taker_buy_quote": 236.2157}, {"ts": 1771119900000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 5035.6, "quote_volume": 373.62942, "trades": 9, "taker_buy_volume": 3357.6, "taker_buy_quote": 249.13392}, {"ts": 1771119960000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120020000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3755.2, "quote_volume": 279.01136, "trades": 8, "taker_buy_volume": 3633.2, "taker_buy_quote": 269.94676}, {"ts": 1771120080000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120200000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 775.5, "quote_volume": 57.6972, "trades": 7, "taker_buy_volume": 703.7, "taker_buy_quote": 52.35528}, {"ts": 1771120260000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1556.8, "quote_volume": 115.82592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 192.6, "quote_volume": 14.32944, "trades": 2, "taker_buy_volume": 192.6, "taker_buy_quote": 14.32944}, {"ts": 1771120380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 339.6, "quote_volume": 25.26624, "trades": 4, "taker_buy_volume": 196.0, "taker_buy_quote": 14.5824}, {"ts": 1771120440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 399.4, "quote_volume": 29.71536, "trades": 4, "taker_buy_volume": 276.5, "taker_buy_quote": 20.5716}, {"ts": 1771120500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 446.6, "quote_volume": 33.2717, "trades": 5, "taker_buy_volume": 326.4, "taker_buy_quote": 24.3168}, {"ts": 1771120620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 804.0, "quote_volume": 59.9784, "trades": 4, "taker_buy_volume": 804.0, "taker_buy_quote": 59.9784}, {"ts": 1771120740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4822.7, "quote_volume": 359.77342, "trades": 14, "taker_buy_volume": 3194.5, "taker_buy_quote": 238.3097}, {"ts": 1771120860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120920000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 2667.6, "quote_volume": 198.95138, "trades": 11, "taker_buy_volume": 1894.8, "taker_buy_quote": 141.35208}, {"ts": 1771120980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121040000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 1682.8, "quote_volume": 125.2209, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4005.8, "quote_volume": 298.4321, "trades": 14, "taker_buy_volume": 3690.2, "taker_buy_quote": 274.9199}, {"ts": 1771121160000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 328.8, "quote_volume": 24.52848, "trades": 3, "taker_buy_volume": 328.8, "taker_buy_quote": 24.52848}, {"ts": 1771121220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121280000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 57459.0, "quote_volume": 4283.62117, "trades": 47, "taker_buy_volume": 7632.1, "taker_buy_quote": 569.08638}, {"ts": 1771121340000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 16061.3, "quote_volume": 1195.79835, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121400000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 15213.4, "quote_volume": 1131.89504, "trades": 14, "taker_buy_volume": 1144.6, "taker_buy_quote": 85.26056}, {"ts": 1771121460000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1317.4, "quote_volume": 97.88282, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121520000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1821.5, "quote_volume": 135.33745, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121580000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1929.1, "quote_volume": 143.33213, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121640000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 864.2, "quote_volume": 64.21006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121700000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1781.4, "quote_volume": 132.35802, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121760000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 1880.0, "quote_volume": 139.80681, "trades": 5, "taker_buy_volume": 119.3, "taker_buy_quote": 8.87592}, {"ts": 1771121820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1706.5, "quote_volume": 127.13425, "trades": 6, "taker_buy_volume": 254.2, "taker_buy_quote": 18.9379}, {"ts": 1771121880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121940000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 379.2, "quote_volume": 28.22479, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122000000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 27534.3, "quote_volume": 2048.33434, "trades": 23, "taker_buy_volume": 26102.3, "taker_buy_quote": 1941.93674}, {"ts": 1771122060000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 18825.2, "quote_volume": 1399.82679, "trades": 17, "taker_buy_volume": 18123.0, "taker_buy_quote": 1347.65333}, {"ts": 1771122120000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1608.2, "quote_volume": 119.48926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 9691.2, "quote_volume": 720.05616, "trades": 5, "taker_buy_volume": 9691.2, "taker_buy_quote": 720.05616}, {"ts": 1771122240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 121.6, "quote_volume": 9.03488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 367.8, "quote_volume": 27.32754, "trades": 3, "taker_buy_volume": 248.4, "taker_buy_quote": 18.45612}, {"ts": 1771122360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122660000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 1721.9, "quote_volume": 127.77689, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122720000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1945.4, "quote_volume": 144.34868, "trades": 4, "taker_buy_volume": 1607.4, "taker_buy_quote": 119.26908}, {"ts": 1771122780000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1917.6, "quote_volume": 142.09416, "trades": 8, "taker_buy_volume": 244.0, "taker_buy_quote": 18.0804}, {"ts": 1771122840000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 716.1, "quote_volume": 53.13462, "trades": 4, "taker_buy_volume": 716.1, "taker_buy_quote": 53.13462}, {"ts": 1771122900000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 9321.3, "quote_volume": 691.64046, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122960000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 14417.1, "quote_volume": 1067.817, "trades": 16, "taker_buy_volume": 4690.3, "taker_buy_quote": 347.99638}, {"ts": 1771123020000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 121.2, "quote_volume": 8.99304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123080000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 2050.4, "quote_volume": 152.32097, "trades": 7, "taker_buy_volume": 1931.7, "taker_buy_quote": 143.51343}, {"ts": 1771123140000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 375.6, "quote_volume": 27.93268, "trades": 3, "taker_buy_volume": 375.6, "taker_buy_quote": 27.93268}, {"ts": 1771123200000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123260000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 2095.4, "quote_volume": 155.93499, "trades": 6, "taker_buy_volume": 1976.7, "taker_buy_quote": 147.09184}, {"ts": 1771123320000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 16002.7, "quote_volume": 1190.61315, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123380000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 5122.7, "quote_volume": 381.17528, "trades": 6, "taker_buy_volume": 464.0, "taker_buy_quote": 34.568}, {"ts": 1771123440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5326.3, "quote_volume": 396.27672, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3457.5, "quote_volume": 257.238, "trades": 5, "taker_buy_volume": 3457.5, "taker_buy_quote": 257.238}, {"ts": 1771123560000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 11519.5, "quote_volume": 856.33034, "trades": 11, "taker_buy_volume": 4557.3, "taker_buy_quote": 339.03888}, {"ts": 1771123620000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123680000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 257.9, "quote_volume": 19.13618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123740000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 499.9, "quote_volume": 37.04259, "trades": 4, "taker_buy_volume": 119.5, "taker_buy_quote": 8.85495}, {"ts": 1771123800000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123860000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 9335.6, "quote_volume": 692.43885, "trades": 12, "taker_buy_volume": 9090.0, "taker_buy_quote": 674.23989}, {"ts": 1771123920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 364.6, "quote_volume": 27.05332, "trades": 3, "taker_buy_volume": 364.6, "taker_buy_quote": 27.05332}, {"ts": 1771123980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124040000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124100000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124160000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124220000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 346.3, "quote_volume": 25.69546, "trades": 4, "taker_buy_volume": 190.6, "taker_buy_quote": 14.14252}, {"ts": 1771124280000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 72.0, "quote_volume": 5.3424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124340000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124400000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 193.4, "quote_volume": 14.35028, "trades": 2, "taker_buy_volume": 193.4, "taker_buy_quote": 14.35028}, {"ts": 1771124460000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1170.7, "quote_volume": 86.86594, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124520000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124580000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 193.4, "quote_volume": 14.35028, "trades": 2, "taker_buy_volume": 193.4, "taker_buy_quote": 14.35028}, {"ts": 1771124640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124700000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124760000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124820000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 330.5, "quote_volume": 24.55615, "trades": 4, "taker_buy_volume": 330.5, "taker_buy_quote": 24.55615}, {"ts": 1771124880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 132.2, "quote_volume": 9.82246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125060000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3970.4, "quote_volume": 295.00072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125120000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 664.5, "quote_volume": 49.3059, "trades": 7, "taker_buy_volume": 385.9, "taker_buy_quote": 28.63378}, {"ts": 1771125180000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 72.0, "quote_volume": 5.3424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125240000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125300000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125360000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125420000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 192.8, "quote_volume": 14.30576, "trades": 2, "taker_buy_volume": 192.8, "taker_buy_quote": 14.30576}, {"ts": 1771125480000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125540000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125600000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125660000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125720000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 21129.1, "quote_volume": 1568.49008, "trades": 28, "taker_buy_volume": 7597.8, "taker_buy_quote": 564.49723}, {"ts": 1771125780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 11146.7, "quote_volume": 828.19981, "trades": 9, "taker_buy_volume": 193.5, "taker_buy_quote": 14.37705}, {"ts": 1771125840000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 729.7, "quote_volume": 54.11111, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125900000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125960000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126200000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126260000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 21314.0, "quote_volume": 1577.67456, "trades": 19, "taker_buy_volume": 9010.8, "taker_buy_quote": 667.23776}, {"ts": 1771126320000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2763.1, "quote_volume": 205.02202, "trades": 5, "taker_buy_volume": 2763.1, "taker_buy_quote": 205.02202}, {"ts": 1771126380000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 42032.8, "quote_volume": 3111.71172, "trades": 34, "taker_buy_volume": 2670.6, "taker_buy_quote": 197.6244}, {"ts": 1771126440000, "open": 0.074, "high": 0.074, "low": 0.0734, "close": 0.0735, "volume": 111087.0, "quote_volume": 8186.2513, "trades": 114, "taker_buy_volume": 24924.6, "taker_buy_quote": 1838.34036}, {"ts": 1771126500000, "open": 0.0735, "high": 0.0735, "low": 0.073, "close": 0.0731, "volume": 147946.7, "quote_volume": 10832.86835, "trades": 151, "taker_buy_volume": 47931.8, "taker_buy_quote": 3511.08761}, {"ts": 1771126560000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 77070.6, "quote_volume": 5635.98551, "trades": 92, "taker_buy_volume": 20408.2, "taker_buy_quote": 1492.34442}, {"ts": 1771126620000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 8259.4, "quote_volume": 603.76214, "trades": 7, "taker_buy_volume": 8186.2, "taker_buy_quote": 598.41122}, {"ts": 1771126680000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 23143.5, "quote_volume": 1689.48282, "trades": 14, "taker_buy_volume": 20005.6, "taker_buy_quote": 1460.4088}, {"ts": 1771126740000, "open": 0.0731, "high": 0.0731, "low": 0.0728, "close": 0.073, "volume": 90311.0, "quote_volume": 6589.22984, "trades": 82, "taker_buy_volume": 38133.7, "taker_buy_quote": 2783.51536}, {"ts": 1771126800000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 26785.0, "quote_volume": 1955.305, "trades": 18, "taker_buy_volume": 9484.5, "taker_buy_quote": 692.3685}, {"ts": 1771126860000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 24262.7, "quote_volume": 1770.98387, "trades": 19, "taker_buy_volume": 16767.5, "taker_buy_quote": 1224.0275}, {"ts": 1771126920000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 9069.7, "quote_volume": 661.99156, "trades": 10, "taker_buy_volume": 197.0, "taker_buy_quote": 14.381}, {"ts": 1771126980000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3172.9, "quote_volume": 231.6217, "trades": 6, "taker_buy_volume": 391.4, "taker_buy_quote": 28.5722}, {"ts": 1771127040000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3052.1, "quote_volume": 222.8033, "trades": 5, "taker_buy_volume": 197.3, "taker_buy_quote": 14.4029}, {"ts": 1771127100000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 8601.7, "quote_volume": 628.46894, "trades": 18, "taker_buy_volume": 8480.1, "taker_buy_quote": 619.59214}, {"ts": 1771127160000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 18784.9, "quote_volume": 1376.96649, "trades": 33, "taker_buy_volume": 18394.0, "taker_buy_quote": 1348.31352}, {"ts": 1771127220000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 44959.4, "quote_volume": 3306.35054, "trades": 47, "taker_buy_volume": 19786.9, "taker_buy_quote": 1456.06032}, {"ts": 1771127280000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 6251.9, "quote_volume": 459.93752, "trades": 14, "taker_buy_volume": 5983.2, "taker_buy_quote": 440.17574}, {"ts": 1771127340000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 384.9, "quote_volume": 28.32864, "trades": 4, "taker_buy_volume": 191.2, "taker_buy_quote": 14.07232}, {"ts": 1771127400000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 11917.2, "quote_volume": 877.10592, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127460000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1630.0, "quote_volume": 119.968, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127520000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 4860.0, "quote_volume": 357.72903, "trades": 9, "taker_buy_volume": 4787.3, "taker_buy_quote": 352.37831}, {"ts": 1771127580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3947.7, "quote_volume": 290.94549, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127640000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127700000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127760000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127820000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 5075.4, "quote_volume": 374.05698, "trades": 7, "taker_buy_volume": 5075.4, "taker_buy_quote": 374.05698}, {"ts": 1771127880000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127940000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128000000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 208.2, "quote_volume": 15.36516, "trades": 2, "taker_buy_volume": 208.2, "taker_buy_quote": 15.36516}, {"ts": 1771128060000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128120000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 20439.4, "quote_volume": 1512.41023, "trades": 35, "taker_buy_volume": 16322.1, "taker_buy_quote": 1207.80241}, {"ts": 1771128180000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 7451.1, "quote_volume": 552.12651, "trades": 11, "taker_buy_volume": 2743.1, "taker_buy_quote": 203.26371}, {"ts": 1771128240000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 33879.1, "quote_volume": 2506.45385, "trades": 33, "taker_buy_volume": 4384.7, "taker_buy_quote": 324.02933}, {"ts": 1771128300000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128360000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 26742.5, "quote_volume": 1977.00305, "trades": 26, "taker_buy_volume": 26038.3, "taker_buy_quote": 1924.89225}, {"ts": 1771128420000, "open": 0.0739, "high": 0.0743, "low": 0.0739, "close": 0.0743, "volume": 53729.3, "quote_volume": 3991.72755, "trades": 45, "taker_buy_volume": 37198.1, "taker_buy_quote": 2763.69785}, {"ts": 1771128480000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 4827.2, "quote_volume": 358.62328, "trades": 7, "taker_buy_volume": 255.3, "taker_buy_quote": 18.95674}, {"ts": 1771128540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 119.8, "quote_volume": 8.90114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128600000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 7320.9, "quote_volume": 544.35371, "trades": 11, "taker_buy_volume": 4229.4, "taker_buy_quote": 314.38444}, {"ts": 1771128660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 6239.3, "quote_volume": 463.57999, "trades": 11, "taker_buy_volume": 5508.8, "taker_buy_quote": 409.30384}, {"ts": 1771128720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 363.1, "quote_volume": 26.97833, "trades": 3, "taker_buy_volume": 121.7, "taker_buy_quote": 9.04231}, {"ts": 1771128780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4814.5, "quote_volume": 358.1988, "trades": 13, "taker_buy_volume": 4814.5, "taker_buy_quote": 358.1988}, {"ts": 1771128840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1004.5, "quote_volume": 74.7348, "trades": 3, "taker_buy_volume": 1004.5, "taker_buy_quote": 74.7348}, {"ts": 1771128900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 7259.2, "quote_volume": 540.08448, "trades": 8, "taker_buy_volume": 470.4, "taker_buy_quote": 34.99776}, {"ts": 1771128960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 119.4, "quote_volume": 8.88336, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 8.88336}, {"ts": 1771129020000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 511.3, "quote_volume": 38.01536, "trades": 4, "taker_buy_volume": 120.7, "taker_buy_quote": 8.98008}, {"ts": 1771129080000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 13213.4, "quote_volume": 980.44643, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129140000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 3102.7, "quote_volume": 230.19813, "trades": 6, "taker_buy_volume": 549.1, "taker_buy_quote": 40.74322}, {"ts": 1771129200000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 120.2, "quote_volume": 8.91884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129260000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 10612.5, "quote_volume": 786.66933, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129320000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 15901.8, "quote_volume": 1178.32338, "trades": 7, "taker_buy_volume": 3539.0, "taker_buy_quote": 262.2399}, {"ts": 1771129380000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4573.9, "quote_volume": 338.4686, "trades": 6, "taker_buy_volume": 4315.8, "taker_buy_quote": 319.3692}, {"ts": 1771129440000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129500000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 11205.1, "quote_volume": 829.5833, "trades": 10, "taker_buy_volume": 11205.1, "taker_buy_quote": 829.5833}, {"ts": 1771129560000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 7753.2, "quote_volume": 575.61245, "trades": 12, "taker_buy_volume": 6152.9, "taker_buy_quote": 456.87019}, {"ts": 1771129620000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 122.1, "quote_volume": 9.07203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129680000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 42952.8, "quote_volume": 3190.13157, "trades": 33, "taker_buy_volume": 10060.4, "taker_buy_quote": 748.06207}, {"ts": 1771129740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 14775.2, "quote_volume": 1096.31984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129800000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 23213.5, "quote_volume": 1717.43662, "trades": 23, "taker_buy_volume": 5359.9, "taker_buy_quote": 396.89467}, {"ts": 1771129860000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 32680.7, "quote_volume": 2424.81173, "trades": 35, "taker_buy_volume": 14551.9, "taker_buy_quote": 1079.71708}, {"ts": 1771129920000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2965.3, "quote_volume": 219.72873, "trades": 3, "taker_buy_volume": 1480.3, "taker_buy_quote": 109.69023}, {"ts": 1771129980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1861.9, "quote_volume": 138.15298, "trades": 4, "taker_buy_volume": 1739.9, "taker_buy_quote": 129.10058}, {"ts": 1771130040000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1844.3, "quote_volume": 136.84706, "trades": 4, "taker_buy_volume": 1605.1, "taker_buy_quote": 119.09842}, {"ts": 1771130100000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1441.9, "quote_volume": 106.98898, "trades": 3, "taker_buy_volume": 1441.9, "taker_buy_quote": 106.98898}, {"ts": 1771130160000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 18973.8, "quote_volume": 1408.13929, "trades": 9, "taker_buy_volume": 2833.3, "taker_buy_quote": 210.51419}, {"ts": 1771130220000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 10157.8, "quote_volume": 753.70876, "trades": 13, "taker_buy_volume": 10157.8, "taker_buy_quote": 753.70876}, {"ts": 1771130280000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130340000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130400000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 27793.2, "quote_volume": 2062.13396, "trades": 20, "taker_buy_volume": 21343.4, "taker_buy_quote": 1583.81633}, {"ts": 1771130460000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1042.7, "quote_volume": 77.47261, "trades": 2, "taker_buy_volume": 1042.7, "taker_buy_quote": 77.47261}, {"ts": 1771130520000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 9108.3, "quote_volume": 676.74669, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130580000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 269.1, "quote_volume": 19.99413, "trades": 1, "taker_buy_volume": 269.1, "taker_buy_quote": 19.99413}, {"ts": 1771130640000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 119.4, "quote_volume": 8.87142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130700000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 7191.5, "quote_volume": 534.73097, "trades": 10, "taker_buy_volume": 5634.0, "taker_buy_quote": 419.00872}, {"ts": 1771130760000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130820000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 124.5, "quote_volume": 9.25035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131060000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 121.9, "quote_volume": 9.05717, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131120000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 118.7, "quote_volume": 8.81941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131240000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3812.0, "quote_volume": 282.8504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131300000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 254.3, "quote_volume": 18.84363, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131360000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 255.4, "quote_volume": 18.8996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131420000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 23533.4, "quote_volume": 1740.63713, "trades": 23, "taker_buy_volume": 13703.7, "taker_buy_quote": 1014.0738}, {"ts": 1771131480000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131540000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131600000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 615.9, "quote_volume": 45.63819, "trades": 5, "taker_buy_volume": 377.5, "taker_buy_quote": 27.97275}, {"ts": 1771131660000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3557.9, "quote_volume": 263.99618, "trades": 9, "taker_buy_volume": 3437.9, "taker_buy_quote": 255.09218}, {"ts": 1771131720000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 13361.2, "quote_volume": 990.06492, "trades": 7, "taker_buy_volume": 1606.3, "taker_buy_quote": 119.02683}, {"ts": 1771131780000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 10578.4, "quote_volume": 784.6793, "trades": 7, "taker_buy_volume": 9388.5, "taker_buy_quote": 696.6267}, {"ts": 1771131840000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 105.8, "quote_volume": 7.8292, "trades": 1, "taker_buy_volume": 105.8, "taker_buy_quote": 7.8292}, {"ts": 1771131900000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 447.2, "quote_volume": 33.13752, "trades": 4, "taker_buy_volume": 326.1, "taker_buy_quote": 24.16401}, {"ts": 1771131960000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 85.4, "quote_volume": 6.32814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132020000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 6748.3, "quote_volume": 500.72386, "trades": 16, "taker_buy_volume": 629.7, "taker_buy_quote": 46.72374}, {"ts": 1771132080000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 5453.0, "quote_volume": 404.6126, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132140000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132200000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 223.0, "quote_volume": 16.5689, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 16.5689}, {"ts": 1771132260000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132320000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 2173.3, "quote_volume": 161.40134, "trades": 12, "taker_buy_volume": 1496.7, "taker_buy_quote": 111.19762}, {"ts": 1771132380000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 27664.0, "quote_volume": 2055.4352, "trades": 24, "taker_buy_volume": 19976.6, "taker_buy_quote": 1484.26138}, {"ts": 1771132440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 196.7, "quote_volume": 14.61481, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132560000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 12385.6, "quote_volume": 920.25008, "trades": 12, "taker_buy_volume": 10669.3, "taker_buy_quote": 792.72899}, {"ts": 1771132620000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 13388.2, "quote_volume": 998.39345, "trades": 18, "taker_buy_volume": 11577.8, "taker_buy_quote": 863.51102}, {"ts": 1771132680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 105.8, "quote_volume": 7.8821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 392.8, "quote_volume": 29.30288, "trades": 4, "taker_buy_volume": 196.4, "taker_buy_quote": 14.65144}, {"ts": 1771132800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 329.5, "quote_volume": 24.54775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132860000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 328.2, "quote_volume": 24.41808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133040000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 350.0, "quote_volume": 26.005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133100000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133160000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 17115.1, "quote_volume": 1273.85677, "trades": 14, "taker_buy_volume": 17115.1, "taker_buy_quote": 1273.85677}, {"ts": 1771133220000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 978.1, "quote_volume": 72.86845, "trades": 3, "taker_buy_volume": 978.1, "taker_buy_quote": 72.86845}, {"ts": 1771133280000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133340000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133400000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 192.4, "quote_volume": 14.31456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133460000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 194.2, "quote_volume": 14.44848, "trades": 2, "taker_buy_volume": 194.2, "taker_buy_quote": 14.44848}, {"ts": 1771133520000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 960.2, "quote_volume": 71.58589, "trades": 10, "taker_buy_volume": 840.2, "taker_buy_quote": 62.64589}, {"ts": 1771133580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133640000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 17661.7, "quote_volume": 1317.93786, "trades": 17, "taker_buy_volume": 1812.9, "taker_buy_quote": 135.42363}, {"ts": 1771133700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1649.9, "quote_volume": 123.08254, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 17340.6, "quote_volume": 1293.60876, "trades": 13, "taker_buy_volume": 6319.8, "taker_buy_quote": 471.45708}, {"ts": 1771133880000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133940000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 6177.8, "quote_volume": 460.86388, "trades": 8, "taker_buy_volume": 4917.7, "taker_buy_quote": 366.86042}, {"ts": 1771134000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1484.3, "quote_volume": 110.58035, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134060000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 192.7, "quote_volume": 14.35615, "trades": 2, "taker_buy_volume": 192.7, "taker_buy_quote": 14.35615}, {"ts": 1771134120000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134180000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 325.3, "quote_volume": 24.26738, "trades": 3, "taker_buy_volume": 325.3, "taker_buy_quote": 24.26738}, {"ts": 1771134240000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 7059.8, "quote_volume": 527.36706, "trades": 16, "taker_buy_volume": 6865.3, "taker_buy_quote": 512.83791}, {"ts": 1771134360000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2938.0, "quote_volume": 219.4686, "trades": 6, "taker_buy_volume": 2746.9, "taker_buy_quote": 205.19343}, {"ts": 1771134420000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 1723.4, "quote_volume": 128.4261, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 330.5, "quote_volume": 24.5892, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134540000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 264.2, "quote_volume": 19.65648, "trades": 3, "taker_buy_volume": 192.4, "taker_buy_quote": 14.31456}, {"ts": 1771134660000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 5027.2, "quote_volume": 374.2166, "trades": 11, "taker_buy_volume": 4908.2, "taker_buy_quote": 365.3511}, {"ts": 1771134720000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 13883.9, "quote_volume": 1034.35055, "trades": 11, "taker_buy_volume": 1679.1, "taker_buy_quote": 125.09295}, {"ts": 1771134780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134840000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 21028.7, "quote_volume": 1563.89218, "trades": 12, "taker_buy_volume": 806.3, "taker_buy_quote": 59.98872}, {"ts": 1771134900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 589.8, "quote_volume": 43.82214, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134960000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135020000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135080000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135140000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 18841.2, "quote_volume": 1398.01704, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135200000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 39675.0, "quote_volume": 2941.88341, "trades": 24, "taker_buy_volume": 4064.3, "taker_buy_quote": 301.57106}, {"ts": 1771135260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2990.7, "quote_volume": 221.90994, "trades": 6, "taker_buy_volume": 2990.7, "taker_buy_quote": 221.90994}, {"ts": 1771135320000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 251.8, "quote_volume": 18.68356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135380000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 38284.0, "quote_volume": 2839.02563, "trades": 27, "taker_buy_volume": 3202.1, "taker_buy_quote": 237.30821}, {"ts": 1771135440000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 6929.7, "quote_volume": 513.70332, "trades": 10, "taker_buy_volume": 2125.5, "taker_buy_quote": 157.7121}, {"ts": 1771135500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 4304.5, "quote_volume": 319.3939, "trades": 4, "taker_buy_volume": 4304.5, "taker_buy_quote": 319.3939}, {"ts": 1771135560000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 4872.3, "quote_volume": 361.60443, "trades": 8, "taker_buy_volume": 4675.8, "taker_buy_quote": 347.02413}, {"ts": 1771135620000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 8919.5, "quote_volume": 662.14841, "trades": 14, "taker_buy_volume": 6010.7, "taker_buy_quote": 446.31545}, {"ts": 1771135680000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 192.9, "quote_volume": 14.31318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135740000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 20255.9, "quote_volume": 1500.96219, "trades": 12, "taker_buy_volume": 3818.3, "taker_buy_quote": 282.93603}, {"ts": 1771135800000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 5910.1, "quote_volume": 437.3474, "trades": 9, "taker_buy_volume": 3972.3, "taker_buy_quote": 293.9502}, {"ts": 1771135860000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 7673.3, "quote_volume": 567.8242, "trades": 15, "taker_buy_volume": 4486.9, "taker_buy_quote": 332.0306}, {"ts": 1771135920000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135980000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136040000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 5685.5, "quote_volume": 421.29555, "trades": 6, "taker_buy_volume": 5565.3, "taker_buy_quote": 412.38873}, {"ts": 1771136100000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 196.6, "quote_volume": 14.56806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136160000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 196.4, "quote_volume": 14.55324, "trades": 2, "taker_buy_volume": 196.4, "taker_buy_quote": 14.55324}, {"ts": 1771136220000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136280000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136340000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1764.0, "quote_volume": 130.7124, "trades": 4, "taker_buy_volume": 206.9, "taker_buy_quote": 15.33129}, {"ts": 1771136400000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 7409.6, "quote_volume": 549.05136, "trades": 9, "taker_buy_volume": 4389.2, "taker_buy_quote": 325.23972}, {"ts": 1771136460000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 72.1, "quote_volume": 5.34261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136520000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 80.9, "quote_volume": 5.99469, "trades": 2, "taker_buy_volume": 80.9, "taker_buy_quote": 5.99469}, {"ts": 1771136580000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 72.1, "quote_volume": 5.34261, "trades": 1, "taker_buy_volume": 72.1, "taker_buy_quote": 5.34261}, {"ts": 1771136640000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136700000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 5228.0, "quote_volume": 388.23065, "trades": 11, "taker_buy_volume": 2376.1, "taker_buy_quote": 176.33448}, {"ts": 1771136760000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 520.1, "quote_volume": 38.69544, "trades": 6, "taker_buy_volume": 327.5, "taker_buy_quote": 24.366}, {"ts": 1771136820000, "open": 0.0744, "high": 0.075, "low": 0.0744, "close": 0.075, "volume": 152083.7, "quote_volume": 11363.77669, "trades": 131, "taker_buy_volume": 84599.0, "taker_buy_quote": 6317.57095}, {"ts": 1771136880000, "open": 0.075, "high": 0.0754, "low": 0.0749, "close": 0.0752, "volume": 233518.2, "quote_volume": 17556.33312, "trades": 175, "taker_buy_volume": 100857.8, "taker_buy_quote": 7585.85261}, {"ts": 1771136940000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 39331.5, "quote_volume": 2954.59415, "trades": 30, "taker_buy_volume": 23914.4, "taker_buy_quote": 1796.76283}, {"ts": 1771137000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 5971.2, "quote_volume": 449.03424, "trades": 21, "taker_buy_volume": 3166.2, "taker_buy_quote": 238.09824}, {"ts": 1771137060000, "open": 0.0752, "high": 0.0756, "low": 0.0752, "close": 0.0754, "volume": 148901.5, "quote_volume": 11229.07967, "trades": 145, "taker_buy_volume": 59908.0, "taker_buy_quote": 4519.36957}, {"ts": 1771137120000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 46561.6, "quote_volume": 3506.95565, "trades": 43, "taker_buy_volume": 7235.9, "taker_buy_quote": 545.56778}, {"ts": 1771137180000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 7406.2, "quote_volume": 557.28859, "trades": 17, "taker_buy_volume": 452.3, "taker_buy_quote": 34.05819}, {"ts": 1771137240000, "open": 0.0754, "high": 0.0754, "low": 0.0751, "close": 0.0751, "volume": 9524.0, "quote_volume": 716.89137, "trades": 22, "taker_buy_volume": 1421.4, "taker_buy_quote": 107.17356}, {"ts": 1771137300000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 3279.5, "quote_volume": 246.2577, "trades": 9, "taker_buy_volume": 2952.0, "taker_buy_quote": 221.6952}, {"ts": 1771137360000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 232.0, "quote_volume": 17.3768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137420000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 28139.5, "quote_volume": 2108.81983, "trades": 28, "taker_buy_volume": 27875.2, "taker_buy_quote": 2089.02376}, {"ts": 1771137480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 19962.5, "quote_volume": 1495.19125, "trades": 12, "taker_buy_volume": 19891.2, "taker_buy_quote": 1489.85088}, {"ts": 1771137540000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 13504.3, "quote_volume": 1009.49969, "trades": 19, "taker_buy_volume": 1216.7, "taker_buy_quote": 90.98958}, {"ts": 1771137600000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 13957.1, "quote_volume": 1041.19966, "trades": 16, "taker_buy_volume": 9398.5, "taker_buy_quote": 701.1281}, {"ts": 1771137660000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 6787.7, "quote_volume": 507.56116, "trades": 10, "taker_buy_volume": 6597.0, "taker_buy_quote": 493.31587}, {"ts": 1771137720000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 18568.2, "quote_volume": 1387.04454, "trades": 18, "taker_buy_volume": 18110.2, "taker_buy_quote": 1352.83194}, {"ts": 1771137780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 6142.2, "quote_volume": 458.20812, "trades": 11, "taker_buy_volume": 5070.2, "taker_buy_quote": 378.23692}, {"ts": 1771137840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1536.3, "quote_volume": 114.60798, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137900000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 12580.3, "quote_volume": 938.49038, "trades": 9, "taker_buy_volume": 12385.7, "taker_buy_quote": 923.97322}, {"ts": 1771137960000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 16180.8, "quote_volume": 1207.81256, "trades": 25, "taker_buy_volume": 13979.7, "taker_buy_quote": 1043.59109}, {"ts": 1771138020000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 28934.7, "quote_volume": 2158.52862, "trades": 19, "taker_buy_volume": 25067.1, "taker_buy_quote": 1870.00566}, {"ts": 1771138080000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 591.2, "quote_volume": 44.0444, "trades": 6, "taker_buy_volume": 192.4, "taker_buy_quote": 14.3338}, {"ts": 1771138200000, "open": 0.0745, "high": 0.0745, "low": 0.0742, "close": 0.0744, "volume": 86847.1, "quote_volume": 6458.16187, "trades": 56, "taker_buy_volume": 34955.6, "taker_buy_quote": 2600.43808}, {"ts": 1771138260000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138320000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 24449.3, "quote_volume": 1819.70378, "trades": 31, "taker_buy_volume": 24155.0, "taker_buy_quote": 1797.80786}, {"ts": 1771138380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 508.7, "quote_volume": 37.89815, "trades": 5, "taker_buy_volume": 196.7, "taker_buy_quote": 14.65415}, {"ts": 1771138500000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 6344.2, "quote_volume": 472.3059, "trades": 8, "taker_buy_volume": 194.3, "taker_buy_quote": 14.47535}, {"ts": 1771138560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 10808.0, "quote_volume": 805.196, "trades": 15, "taker_buy_volume": 3763.2, "taker_buy_quote": 280.3584}, {"ts": 1771138620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2466.4, "quote_volume": 183.99344, "trades": 9, "taker_buy_volume": 2001.4, "taker_buy_quote": 149.30444}, {"ts": 1771138680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1874.4, "quote_volume": 139.83024, "trades": 5, "taker_buy_volume": 195.3, "taker_buy_quote": 14.56938}, {"ts": 1771138740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 6986.6, "quote_volume": 521.20036, "trades": 6, "taker_buy_volume": 6986.6, "taker_buy_quote": 521.20036}, {"ts": 1771138800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 11363.3, "quote_volume": 847.70218, "trades": 15, "taker_buy_volume": 5383.8, "taker_buy_quote": 401.63148}, {"ts": 1771138860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 35216.5, "quote_volume": 2623.62925, "trades": 17, "taker_buy_volume": 10243.7, "taker_buy_quote": 763.15565}, {"ts": 1771138980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 6046.8, "quote_volume": 449.88192, "trades": 7, "taker_buy_volume": 1480.5, "taker_buy_quote": 110.1492}, {"ts": 1771139040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1973.6, "quote_volume": 146.83584, "trades": 7, "taker_buy_volume": 1973.6, "taker_buy_quote": 146.83584}, {"ts": 1771139100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 11920.3, "quote_volume": 888.06235, "trades": 10, "taker_buy_volume": 11796.8, "taker_buy_quote": 878.8616}, {"ts": 1771139160000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 3197.6, "quote_volume": 238.00403, "trades": 11, "taker_buy_volume": 1145.3, "taker_buy_quote": 85.28157}, {"ts": 1771139220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139280000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139340000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139400000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 8068.5, "quote_volume": 600.2964, "trades": 6, "taker_buy_volume": 2806.3, "taker_buy_quote": 208.78872}, {"ts": 1771139460000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 800.4, "quote_volume": 59.67217, "trades": 4, "taker_buy_volume": 680.9, "taker_buy_quote": 50.76942}, {"ts": 1771139520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 7106.9, "quote_volume": 530.17474, "trades": 5, "taker_buy_volume": 2961.3, "taker_buy_quote": 220.91298}, {"ts": 1771139640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1312.0, "quote_volume": 97.8752, "trades": 3, "taker_buy_volume": 123.7, "taker_buy_quote": 9.22802}, {"ts": 1771139700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 120.2, "quote_volume": 8.96692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 120.1, "quote_volume": 8.95946, "trades": 1, "taker_buy_volume": 120.1, "taker_buy_quote": 8.95946}, {"ts": 1771139880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3448.7, "quote_volume": 257.61789, "trades": 13, "taker_buy_volume": 956.3, "taker_buy_quote": 71.43561}, {"ts": 1771139940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 333.1, "quote_volume": 24.88257, "trades": 3, "taker_buy_volume": 93.4, "taker_buy_quote": 6.97698}, {"ts": 1771140000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 12499.2, "quote_volume": 932.44032, "trades": 6, "taker_buy_volume": 1485.0, "taker_buy_quote": 110.781}, {"ts": 1771140060000, "open": 0.0747, "high": 0.075, "low": 0.0747, "close": 0.075, "volume": 66944.7, "quote_volume": 5009.55371, "trades": 61, "taker_buy_volume": 45996.1, "taker_buy_quote": 3443.41635}, {"ts": 1771140120000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 10368.7, "quote_volume": 775.83699, "trades": 12, "taker_buy_volume": 2705.4, "taker_buy_quote": 202.62215}, {"ts": 1771140180000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3146.3, "quote_volume": 235.02861, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140360000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 167.1, "quote_volume": 12.46566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140420000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 14951.1, "quote_volume": 1116.24167, "trades": 19, "taker_buy_volume": 5953.9, "taker_buy_quote": 444.75633}, {"ts": 1771140480000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4317.5, "quote_volume": 322.51725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140540000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 26474.2, "quote_volume": 1979.41814, "trades": 25, "taker_buy_volume": 23319.6, "taker_buy_quote": 1743.76952}, {"ts": 1771140600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 196.1, "quote_volume": 14.68789, "trades": 2, "taker_buy_volume": 196.1, "taker_buy_quote": 14.68789}, {"ts": 1771140660000, "open": 0.075, "high": 0.0754, "low": 0.075, "close": 0.0754, "volume": 79699.5, "quote_volume": 5997.82026, "trades": 70, "taker_buy_volume": 56864.1, "taker_buy_quote": 4277.56257}, {"ts": 1771140720000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 23142.5, "quote_volume": 1746.90641, "trades": 26, "taker_buy_volume": 6155.3, "taker_buy_quote": 464.70604}, {"ts": 1771140780000, "open": 0.0755, "high": 0.0758, "low": 0.0755, "close": 0.0756, "volume": 99254.3, "quote_volume": 7512.66727, "trades": 92, "taker_buy_volume": 33552.1, "taker_buy_quote": 2540.70334}, {"ts": 1771140840000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 13885.8, "quote_volume": 1048.21313, "trades": 21, "taker_buy_volume": 2111.7, "taker_buy_quote": 159.4412}, {"ts": 1771140900000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 2436.5, "quote_volume": 183.73243, "trades": 9, "taker_buy_volume": 2436.5, "taker_buy_quote": 183.73243}, {"ts": 1771140960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 17404.1, "quote_volume": 1314.00955, "trades": 21, "taker_buy_volume": 3392.9, "taker_buy_quote": 256.16395}, {"ts": 1771141020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 13375.0, "quote_volume": 1009.8125, "trades": 9, "taker_buy_volume": 13304.3, "taker_buy_quote": 1004.47465}, {"ts": 1771141080000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 7899.6, "quote_volume": 596.32933, "trades": 24, "taker_buy_volume": 3406.6, "taker_buy_quote": 257.14751}, {"ts": 1771141140000, "open": 0.0755, "high": 0.0755, "low": 0.0752, "close": 0.0752, "volume": 32402.9, "quote_volume": 2440.9829, "trades": 36, "taker_buy_volume": 5367.4, "taker_buy_quote": 405.17853}, {"ts": 1771141200000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 18975.9, "quote_volume": 1428.67371, "trades": 23, "taker_buy_volume": 14757.6, "taker_buy_quote": 1111.28969}, {"ts": 1771141260000, "open": 0.0754, "high": 0.0763, "low": 0.0754, "close": 0.0762, "volume": 308410.3, "quote_volume": 23402.35239, "trades": 216, "taker_buy_volume": 230331.7, "taker_buy_quote": 17469.09082}, {"ts": 1771141320000, "open": 0.0762, "high": 0.0762, "low": 0.0759, "close": 0.0761, "volume": 106722.6, "quote_volume": 8112.03658, "trades": 119, "taker_buy_volume": 28133.5, "taker_buy_quote": 2138.58919}, {"ts": 1771141380000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 69072.2, "quote_volume": 5260.16461, "trades": 75, "taker_buy_volume": 40408.7, "taker_buy_quote": 3077.9805}, {"ts": 1771141440000, "open": 0.0763, "high": 0.0763, "low": 0.0757, "close": 0.0757, "volume": 129161.4, "quote_volume": 9819.41687, "trades": 164, "taker_buy_volume": 47896.0, "taker_buy_quote": 3636.33669}, {"ts": 1771141500000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0755, "volume": 23779.9, "quote_volume": 1796.11016, "trades": 29, "taker_buy_volume": 10010.4, "taker_buy_quote": 756.13148}, {"ts": 1771141560000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1296.4, "quote_volume": 98.00784, "trades": 2, "taker_buy_volume": 1296.4, "taker_buy_quote": 98.00784}, {"ts": 1771141620000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141680000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3811.5, "quote_volume": 288.1494, "trades": 9, "taker_buy_volume": 3621.3, "taker_buy_quote": 273.77028}, {"ts": 1771141740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 145.5, "quote_volume": 10.9998, "trades": 1, "taker_buy_volume": 145.5, "taker_buy_quote": 10.9998}, {"ts": 1771141800000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4938.2, "quote_volume": 373.32792, "trades": 7, "taker_buy_volume": 716.5, "taker_buy_quote": 54.1674}, {"ts": 1771141860000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1402.5, "quote_volume": 105.88875, "trades": 8, "taker_buy_volume": 839.0, "taker_buy_quote": 63.3445}, {"ts": 1771141920000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 2359.0, "quote_volume": 177.87567, "trades": 11, "taker_buy_volume": 836.4, "taker_buy_quote": 63.06456}, {"ts": 1771141980000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142040000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 11002.9, "quote_volume": 830.71895, "trades": 10, "taker_buy_volume": 11002.9, "taker_buy_quote": 830.71895}, {"ts": 1771142100000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1354.6, "quote_volume": 102.40776, "trades": 4, "taker_buy_volume": 1354.6, "taker_buy_quote": 102.40776}, {"ts": 1771142160000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 10430.4, "quote_volume": 787.73087, "trades": 19, "taker_buy_volume": 3263.1, "taker_buy_quote": 246.59972}, {"ts": 1771142220000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 8348.5, "quote_volume": 629.4769, "trades": 10, "taker_buy_volume": 981.3, "taker_buy_quote": 73.99002}, {"ts": 1771142280000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142340000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 328.4, "quote_volume": 24.72852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142400000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 82184.0, "quote_volume": 6178.61211, "trades": 53, "taker_buy_volume": 23048.1, "taker_buy_quote": 1731.69747}, {"ts": 1771142460000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 5399.2, "quote_volume": 405.47992, "trades": 12, "taker_buy_volume": 945.0, "taker_buy_quote": 70.9695}, {"ts": 1771142520000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 1435.3, "quote_volume": 107.75849, "trades": 9, "taker_buy_volume": 918.9, "taker_buy_quote": 69.00939}, {"ts": 1771142580000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2814.3, "quote_volume": 211.0725, "trades": 9, "taker_buy_volume": 2671.9, "taker_buy_quote": 200.3925}, {"ts": 1771142640000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 71.1, "quote_volume": 5.3325, "trades": 1, "taker_buy_volume": 71.1, "taker_buy_quote": 5.3325}, {"ts": 1771142700000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1043.2, "quote_volume": 78.34432, "trades": 7, "taker_buy_volume": 1043.2, "taker_buy_quote": 78.34432}, {"ts": 1771142760000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 70994.4, "quote_volume": 5323.65125, "trades": 57, "taker_buy_volume": 39129.6, "taker_buy_quote": 2933.93927}, {"ts": 1771142820000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 136370.7, "quote_volume": 10254.89776, "trades": 169, "taker_buy_volume": 86765.0, "taker_buy_quote": 6524.92326}, {"ts": 1771142880000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 21240.4, "quote_volume": 1593.20936, "trades": 23, "taker_buy_volume": 2721.8, "taker_buy_quote": 204.22419}, {"ts": 1771142940000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143000000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 5930.4, "quote_volume": 445.82928, "trades": 12, "taker_buy_volume": 4976.0, "taker_buy_quote": 374.14463}, {"ts": 1771143060000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 177.4, "quote_volume": 13.34048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143120000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143180000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3035.2, "quote_volume": 227.94352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143240000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143360000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143420000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 243.7, "quote_volume": 18.30187, "trades": 2, "taker_buy_volume": 120.0, "taker_buy_quote": 9.012}, {"ts": 1771143480000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143540000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143600000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143660000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143720000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143780000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143840000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143900000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3265.4, "quote_volume": 244.905, "trades": 8, "taker_buy_volume": 341.7, "taker_buy_quote": 25.6275}, {"ts": 1771144020000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 16783.0, "quote_volume": 1256.8271, "trades": 20, "taker_buy_volume": 11411.6, "taker_buy_quote": 854.70968}, {"ts": 1771144080000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3033.3, "quote_volume": 226.58751, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144140000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 44022.2, "quote_volume": 3279.19617, "trades": 33, "taker_buy_volume": 24121.0, "taker_buy_quote": 1796.8789}, {"ts": 1771144200000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 14779.9, "quote_volume": 1101.24535, "trades": 20, "taker_buy_volume": 9999.6, "taker_buy_quote": 745.113}, {"ts": 1771144260000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 48362.4, "quote_volume": 3589.11616, "trades": 29, "taker_buy_volume": 20597.6, "taker_buy_quote": 1528.34192}, {"ts": 1771144320000, "open": 0.0741, "high": 0.0742, "low": 0.0738, "close": 0.0738, "volume": 68657.4, "quote_volume": 5083.85935, "trades": 59, "taker_buy_volume": 35815.2, "taker_buy_quote": 2654.71734}, {"ts": 1771144380000, "open": 0.0738, "high": 0.0739, "low": 0.0736, "close": 0.0738, "volume": 39022.8, "quote_volume": 2878.53352, "trades": 33, "taker_buy_volume": 29279.1, "taker_buy_quote": 2160.51565}, {"ts": 1771144440000, "open": 0.0738, "high": 0.0741, "low": 0.0738, "close": 0.074, "volume": 14440.4, "quote_volume": 1068.06591, "trades": 20, "taker_buy_volume": 12880.4, "taker_buy_quote": 952.65296}, {"ts": 1771144500000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 10917.5, "quote_volume": 805.84429, "trades": 22, "taker_buy_volume": 5188.0, "taker_buy_quote": 382.8744}, {"ts": 1771144560000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 6360.6, "quote_volume": 470.06097, "trades": 8, "taker_buy_volume": 5439.5, "taker_buy_quote": 401.9993}, {"ts": 1771144620000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 121.0, "quote_volume": 8.954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144680000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 14016.5, "quote_volume": 1035.47213, "trades": 16, "taker_buy_volume": 246.2, "taker_buy_quote": 18.18201}, {"ts": 1771144740000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 7482.4, "quote_volume": 552.23351, "trades": 7, "taker_buy_volume": 323.9, "taker_buy_quote": 23.93621}, {"ts": 1771144800000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144860000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 245.8, "quote_volume": 18.16462, "trades": 2, "taker_buy_volume": 245.8, "taker_buy_quote": 18.16462}, {"ts": 1771144920000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144980000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 13108.4, "quote_volume": 968.71076, "trades": 11, "taker_buy_volume": 6744.3, "taker_buy_quote": 498.40377}, {"ts": 1771145040000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 23096.5, "quote_volume": 1707.8971, "trades": 20, "taker_buy_volume": 14755.3, "taker_buy_quote": 1090.6483}, {"ts": 1771145100000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1696.5, "quote_volume": 125.37135, "trades": 6, "taker_buy_volume": 192.6, "taker_buy_quote": 14.23314}, {"ts": 1771145160000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 26375.1, "quote_volume": 1955.16951, "trades": 38, "taker_buy_volume": 12376.7, "taker_buy_quote": 917.88807}, {"ts": 1771145220000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2278.3, "quote_volume": 168.82203, "trades": 6, "taker_buy_volume": 2206.2, "taker_buy_quote": 163.47942}, {"ts": 1771145280000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 6765.8, "quote_volume": 501.38576, "trades": 8, "taker_buy_volume": 207.3, "taker_buy_quote": 15.38166}, {"ts": 1771145340000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 4982.0, "quote_volume": 369.6644, "trades": 9, "taker_buy_volume": 4337.0, "taker_buy_quote": 321.8054}, {"ts": 1771145400000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 7919.3, "quote_volume": 587.20882, "trades": 12, "taker_buy_volume": 7589.2, "taker_buy_quote": 562.74841}, {"ts": 1771145460000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 1811.4, "quote_volume": 134.41938, "trades": 4, "taker_buy_volume": 135.0, "taker_buy_quote": 10.0305}, {"ts": 1771145520000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 38783.5, "quote_volume": 2880.92999, "trades": 47, "taker_buy_volume": 16401.0, "taker_buy_quote": 1218.9942}, {"ts": 1771145580000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 3842.3, "quote_volume": 285.50144, "trades": 9, "taker_buy_volume": 3770.4, "taker_buy_quote": 280.15927}, {"ts": 1771145640000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 16426.5, "quote_volume": 1223.2095, "trades": 22, "taker_buy_volume": 11109.3, "taker_buy_quote": 827.60982}, {"ts": 1771145700000, "open": 0.0745, "high": 0.0748, "low": 0.0745, "close": 0.0747, "volume": 43530.5, "quote_volume": 3254.4432, "trades": 29, "taker_buy_volume": 41468.5, "taker_buy_quote": 3100.4118}, {"ts": 1771145760000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 18863.4, "quote_volume": 1407.53575, "trades": 23, "taker_buy_volume": 3332.6, "taker_buy_quote": 248.93807}, {"ts": 1771145820000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 248.7, "quote_volume": 18.57789, "trades": 2, "taker_buy_volume": 248.7, "taker_buy_quote": 18.57789}, {"ts": 1771145880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 278.3, "quote_volume": 20.78901, "trades": 3, "taker_buy_volume": 278.3, "taker_buy_quote": 20.78901}, {"ts": 1771145940000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 794.4, "quote_volume": 59.42112, "trades": 3, "taker_buy_volume": 794.4, "taker_buy_quote": 59.42112}, {"ts": 1771146000000, "open": 0.0749, "high": 0.0749, "low": 0.0746, "close": 0.0746, "volume": 1469.1, "quote_volume": 109.79379, "trades": 11, "taker_buy_volume": 426.3, "taker_buy_quote": 31.92987}, {"ts": 1771146060000, "open": 0.0746, "high": 0.0746, "low": 0.0742, "close": 0.0744, "volume": 30363.2, "quote_volume": 2257.55553, "trades": 31, "taker_buy_volume": 2045.5, "taker_buy_quote": 152.36512}, {"ts": 1771146120000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 370.3, "quote_volume": 27.55032, "trades": 5, "taker_buy_volume": 370.3, "taker_buy_quote": 27.55032}, {"ts": 1771146180000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 920.7, "quote_volume": 68.54005, "trades": 9, "taker_buy_volume": 400.9, "taker_buy_quote": 29.84758}, {"ts": 1771146240000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146300000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1691.0, "quote_volume": 125.9795, "trades": 3, "taker_buy_volume": 1691.0, "taker_buy_quote": 125.9795}, {"ts": 1771146360000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 9047.4, "quote_volume": 674.93604, "trades": 8, "taker_buy_volume": 9047.4, "taker_buy_quote": 674.93604}, {"ts": 1771146480000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 190.5, "quote_volume": 14.2113, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146540000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2755.9, "quote_volume": 205.59014, "trades": 6, "taker_buy_volume": 1025.9, "taker_buy_quote": 76.53214}, {"ts": 1771146600000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 526.2, "quote_volume": 39.29522, "trades": 2, "taker_buy_volume": 407.0, "taker_buy_quote": 30.4029}, {"ts": 1771146660000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 9269.6, "quote_volume": 691.51216, "trades": 10, "taker_buy_volume": 242.7, "taker_buy_quote": 18.10542}, {"ts": 1771146720000, "open": 0.0746, "high": 0.0749, "low": 0.0746, "close": 0.0749, "volume": 75784.1, "quote_volume": 5659.20875, "trades": 54, "taker_buy_volume": 28357.9, "taker_buy_quote": 2120.91723}, {"ts": 1771146780000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 923.0, "quote_volume": 69.06385, "trades": 2, "taker_buy_volume": 234.5, "taker_buy_quote": 17.56405}, {"ts": 1771146840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 6681.3, "quote_volume": 499.76124, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146900000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 3721.3, "quote_volume": 278.16699, "trades": 8, "taker_buy_volume": 1607.4, "taker_buy_quote": 120.07278}, {"ts": 1771146960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147020000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 9704.6, "quote_volume": 724.95926, "trades": 8, "taker_buy_volume": 7972.9, "taker_buy_quote": 595.58902}, {"ts": 1771147080000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2263.8, "quote_volume": 169.10586, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147140000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 2921.5, "quote_volume": 218.21056, "trades": 5, "taker_buy_volume": 2666.6, "taker_buy_quote": 199.19502}, {"ts": 1771147200000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147260000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 257.9, "quote_volume": 19.26513, "trades": 2, "taker_buy_volume": 134.1, "taker_buy_quote": 10.01727}, {"ts": 1771147380000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 5936.7, "quote_volume": 442.87782, "trades": 5, "taker_buy_volume": 4193.2, "taker_buy_quote": 312.81272}, {"ts": 1771147440000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147680000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 2112.1, "quote_volume": 157.60006, "trades": 6, "taker_buy_volume": 253.6, "taker_buy_quote": 18.94392}, {"ts": 1771147740000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 11126.7, "quote_volume": 830.46895, "trades": 13, "taker_buy_volume": 8489.1, "taker_buy_quote": 633.70399}, {"ts": 1771147800000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1025.1, "quote_volume": 76.47246, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147920000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4435.4, "quote_volume": 330.88084, "trades": 5, "taker_buy_volume": 4435.4, "taker_buy_quote": 330.88084}, {"ts": 1771147980000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 362.1, "quote_volume": 27.01266, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148040000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148100000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148160000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4435.9, "quote_volume": 330.91814, "trades": 4, "taker_buy_volume": 4314.5, "taker_buy_quote": 321.8617}, {"ts": 1771148220000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 13886.4, "quote_volume": 1033.4368, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148280000, "open": 0.0744, "high": 0.0744, "low": 0.0741, "close": 0.0743, "volume": 22420.4, "quote_volume": 1663.81614, "trades": 21, "taker_buy_volume": 3859.1, "taker_buy_quote": 286.37081}, {"ts": 1771148340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148400000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 33827.3, "quote_volume": 2513.33037, "trades": 13, "taker_buy_volume": 1490.9, "taker_buy_quote": 110.77387}, {"ts": 1771148460000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 121.6, "quote_volume": 9.02272, "trades": 1, "taker_buy_volume": 121.6, "taker_buy_quote": 9.02272}, {"ts": 1771148520000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148580000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 634.8, "quote_volume": 47.16564, "trades": 2, "taker_buy_volume": 634.8, "taker_buy_quote": 47.16564}, {"ts": 1771148640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1974.8, "quote_volume": 146.92512, "trades": 5, "taker_buy_volume": 1974.8, "taker_buy_quote": 146.92512}, {"ts": 1771148700000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148760000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 3288.0, "quote_volume": 244.25279, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148820000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148880000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 716.1, "quote_volume": 53.13462, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148940000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149000000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149060000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 462.6, "quote_volume": 34.27866, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149120000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2588.3, "quote_volume": 192.05186, "trades": 6, "taker_buy_volume": 2346.0, "taker_buy_quote": 174.0732}, {"ts": 1771149180000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149240000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 4518.9, "quote_volume": 335.75427, "trades": 6, "taker_buy_volume": 4518.9, "taker_buy_quote": 335.75427}, {"ts": 1771149360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1012.2, "quote_volume": 75.20646, "trades": 6, "taker_buy_volume": 818.6, "taker_buy_quote": 60.82198}, {"ts": 1771149420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 16328.5, "quote_volume": 1213.20755, "trades": 10, "taker_buy_volume": 1507.1, "taker_buy_quote": 111.97753}, {"ts": 1771149540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1750.3, "quote_volume": 130.04729, "trades": 4, "taker_buy_volume": 1678.5, "taker_buy_quote": 124.71255}, {"ts": 1771149600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 5578.8, "quote_volume": 414.50484, "trades": 6, "taker_buy_volume": 5383.6, "taker_buy_quote": 400.00148}, {"ts": 1771149660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1212.9, "quote_volume": 90.11847, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2221.7, "quote_volume": 165.07231, "trades": 7, "taker_buy_volume": 1606.6, "taker_buy_quote": 119.37038}, {"ts": 1771149780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2962.3, "quote_volume": 220.09889, "trades": 4, "taker_buy_volume": 242.5, "taker_buy_quote": 18.01775}, {"ts": 1771149840000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 357.2, "quote_volume": 26.51635, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149900000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 7838.9, "quote_volume": 581.22853, "trades": 12, "taker_buy_volume": 4565.2, "taker_buy_quote": 338.60274}, {"ts": 1771149960000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1130.6, "quote_volume": 83.77746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150020000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 8450.3, "quote_volume": 624.05242, "trades": 15, "taker_buy_volume": 559.6, "taker_buy_quote": 41.38572}, {"ts": 1771150080000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1608.5, "quote_volume": 118.86815, "trades": 2, "taker_buy_volume": 1608.5, "taker_buy_quote": 118.86815}, {"ts": 1771150140000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 5490.6, "quote_volume": 405.78127, "trades": 6, "taker_buy_volume": 4005.6, "taker_buy_quote": 296.03977}, {"ts": 1771150200000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150260000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2831.3, "quote_volume": 209.5162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150320000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 121.0, "quote_volume": 8.954, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 8.954}, {"ts": 1771150380000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 10708.5, "quote_volume": 792.429, "trades": 8, "taker_buy_volume": 10587.5, "taker_buy_quote": 783.475}, {"ts": 1771150440000, "open": 0.0739, "high": 0.0739, "low": 0.0736, "close": 0.0738, "volume": 35828.7, "quote_volume": 2641.58315, "trades": 34, "taker_buy_volume": 8605.0, "taker_buy_quote": 634.55673}, {"ts": 1771150500000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150560000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 10536.5, "quote_volume": 776.6455, "trades": 11, "taker_buy_volume": 295.5, "taker_buy_quote": 21.7488}, {"ts": 1771150620000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150680000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 29816.3, "quote_volume": 2190.85937, "trades": 26, "taker_buy_volume": 16306.7, "taker_buy_quote": 1198.90758}, {"ts": 1771150740000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2079.1, "quote_volume": 153.22967, "trades": 7, "taker_buy_volume": 1885.0, "taker_buy_quote": 138.9245}, {"ts": 1771150800000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 189.6, "quote_volume": 13.99248, "trades": 1, "taker_buy_volume": 189.6, "taker_buy_quote": 13.99248}, {"ts": 1771150860000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1883.6, "quote_volume": 139.00968, "trades": 5, "taker_buy_volume": 1883.6, "taker_buy_quote": 139.00968}, {"ts": 1771150920000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1037.5, "quote_volume": 76.5675, "trades": 7, "taker_buy_volume": 194.3, "taker_buy_quote": 14.33934}, {"ts": 1771150980000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 6075.9, "quote_volume": 448.92336, "trades": 14, "taker_buy_volume": 2007.0, "taker_buy_quote": 148.3173}, {"ts": 1771151040000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151100000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 4013.0, "quote_volume": 296.5607, "trades": 3, "taker_buy_volume": 4013.0, "taker_buy_quote": 296.5607}, {"ts": 1771151160000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 17410.2, "quote_volume": 1286.61378, "trades": 11, "taker_buy_volume": 14485.2, "taker_buy_quote": 1070.45628}, {"ts": 1771151220000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 15730.2, "quote_volume": 1163.43827, "trades": 20, "taker_buy_volume": 9961.0, "taker_buy_quote": 737.09439}, {"ts": 1771151280000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151340000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 5026.0, "quote_volume": 370.46547, "trades": 13, "taker_buy_volume": 2853.1, "taker_buy_quote": 210.27347}, {"ts": 1771151400000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 192.9, "quote_volume": 14.21673, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151460000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151580000, "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 21493.9, "quote_volume": 1583.27626, "trades": 19, "taker_buy_volume": 8661.6, "taker_buy_quote": 638.79952}, {"ts": 1771151640000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 576.1, "quote_volume": 42.40096, "trades": 7, "taker_buy_volume": 72.5, "taker_buy_quote": 5.336}, {"ts": 1771151700000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151760000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1205.0, "quote_volume": 88.8085, "trades": 3, "taker_buy_volume": 1205.0, "taker_buy_quote": 88.8085}, {"ts": 1771151820000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 6924.6, "quote_volume": 509.68748, "trades": 24, "taker_buy_volume": 191.2, "taker_buy_quote": 14.07232}, {"ts": 1771151880000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 6486.9, "quote_volume": 476.80167, "trades": 14, "taker_buy_volume": 3197.5, "taker_buy_quote": 235.0235}, {"ts": 1771151940000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 72.7, "quote_volume": 5.34345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152000000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 19870.7, "quote_volume": 1462.30333, "trades": 25, "taker_buy_volume": 18338.1, "taker_buy_quote": 1349.65723}, {"ts": 1771152060000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152120000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 1358.6, "quote_volume": 100.17047, "trades": 6, "taker_buy_volume": 208.2, "taker_buy_quote": 15.36516}, {"ts": 1771152180000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 374.3, "quote_volume": 27.62334, "trades": 2, "taker_buy_volume": 374.3, "taker_buy_quote": 27.62334}, {"ts": 1771152240000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152300000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152360000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 7216.8, "quote_volume": 533.32152, "trades": 16, "taker_buy_volume": 4811.1, "taker_buy_quote": 355.54029}, {"ts": 1771152420000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 6109.4, "quote_volume": 451.48466, "trades": 11, "taker_buy_volume": 265.7, "taker_buy_quote": 19.63523}, {"ts": 1771152480000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 18915.6, "quote_volume": 1397.86284, "trades": 17, "taker_buy_volume": 196.7, "taker_buy_quote": 14.53613}, {"ts": 1771152540000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 26786.1, "quote_volume": 1981.23785, "trades": 24, "taker_buy_volume": 8338.0, "taker_buy_quote": 617.14074}, {"ts": 1771152600000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 194.6, "quote_volume": 14.38094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152660000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 4641.7, "quote_volume": 343.02163, "trades": 5, "taker_buy_volume": 4641.7, "taker_buy_quote": 343.02163}, {"ts": 1771152720000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3807.9, "quote_volume": 281.02302, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152780000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152840000, "open": 0.0739, "high": 0.0743, "low": 0.0739, "close": 0.0742, "volume": 101427.8, "quote_volume": 7515.90541, "trades": 84, "taker_buy_volume": 64777.1, "taker_buy_quote": 4799.4146}, {"ts": 1771152900000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 3191.8, "quote_volume": 236.96584, "trades": 6, "taker_buy_volume": 1342.8, "taker_buy_quote": 99.77004}, {"ts": 1771152960000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 5490.2, "quote_volume": 407.29716, "trades": 12, "taker_buy_volume": 1095.2, "taker_buy_quote": 81.37336}, {"ts": 1771153020000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2199.5, "quote_volume": 163.2029, "trades": 3, "taker_buy_volume": 593.5, "taker_buy_quote": 44.0377}, {"ts": 1771153080000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 18380.6, "quote_volume": 1365.12127, "trades": 11, "taker_buy_volume": 15549.9, "taker_buy_quote": 1155.08333}, {"ts": 1771153140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153200000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1609.3, "quote_volume": 119.41006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153260000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 2440.9, "quote_volume": 181.63261, "trades": 8, "taker_buy_volume": 1371.9, "taker_buy_quote": 101.99211}, {"ts": 1771153320000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 114968.6, "quote_volume": 8565.14847, "trades": 23, "taker_buy_volume": 16582.4, "taker_buy_quote": 1235.40221}, {"ts": 1771153380000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 3963.6, "quote_volume": 295.47496, "trades": 7, "taker_buy_volume": 1867.6, "taker_buy_quote": 139.32296}, {"ts": 1771153440000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0747, "volume": 21090.6, "quote_volume": 1572.06314, "trades": 15, "taker_buy_volume": 20589.0, "taker_buy_quote": 1534.69463}, {"ts": 1771153500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 13087.5, "quote_volume": 977.63625, "trades": 7, "taker_buy_volume": 9308.2, "taker_buy_quote": 695.32254}, {"ts": 1771153560000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 5018.5, "quote_volume": 374.3615, "trades": 9, "taker_buy_volume": 67.0, "taker_buy_quote": 5.0049}, {"ts": 1771153620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1994.8, "quote_volume": 148.6126, "trades": 2, "taker_buy_volume": 1994.8, "taker_buy_quote": 148.6126}, {"ts": 1771153680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 82.7, "quote_volume": 6.16115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153800000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 1552.1, "quote_volume": 115.63816, "trades": 3, "taker_buy_volume": 1552.1, "taker_buy_quote": 115.63816}, {"ts": 1771153860000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 306.4, "quote_volume": 22.8268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3021.2, "quote_volume": 224.77728, "trades": 6, "taker_buy_volume": 1278.4, "taker_buy_quote": 95.11296}, {"ts": 1771154040000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 85194.0, "quote_volume": 6329.45047, "trades": 25, "taker_buy_volume": 38527.5, "taker_buy_quote": 2862.66322}, {"ts": 1771154100000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3256.1, "quote_volume": 241.60262, "trades": 5, "taker_buy_volume": 1647.0, "taker_buy_quote": 122.2074}, {"ts": 1771154160000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 28462.6, "quote_volume": 2114.77118, "trades": 12, "taker_buy_volume": 28462.6, "taker_buy_quote": 2114.77118}, {"ts": 1771154220000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154280000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154340000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 12466.5, "quote_volume": 925.75889, "trades": 16, "taker_buy_volume": 11854.9, "taker_buy_quote": 880.37817}, {"ts": 1771154400000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154460000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 500.0, "quote_volume": 37.1, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 37.1}, {"ts": 1771154520000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 6924.9, "quote_volume": 513.08837, "trades": 15, "taker_buy_volume": 3072.6, "taker_buy_quote": 227.67966}, {"ts": 1771154580000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 9861.3, "quote_volume": 730.72233, "trades": 6, "taker_buy_volume": 2174.7, "taker_buy_quote": 161.14527}, {"ts": 1771154640000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 401.7, "quote_volume": 29.78642, "trades": 3, "taker_buy_volume": 204.5, "taker_buy_quote": 15.1739}, {"ts": 1771154700000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2052.3, "quote_volume": 152.28066, "trades": 5, "taker_buy_volume": 135.0, "taker_buy_quote": 10.017}, {"ts": 1771154760000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1003.9, "quote_volume": 74.38899, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154820000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 269.9, "quote_volume": 19.99959, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154880000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 552.9, "quote_volume": 40.99684, "trades": 2, "taker_buy_volume": 269.5, "taker_buy_quote": 19.9969}, {"ts": 1771154940000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155000000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 1086.3, "quote_volume": 80.63169, "trades": 2, "taker_buy_volume": 282.3, "taker_buy_quote": 20.97489}, {"ts": 1771155060000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155120000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 124.0, "quote_volume": 9.2008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155180000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 506.7, "quote_volume": 37.59714, "trades": 1, "taker_buy_volume": 506.7, "taker_buy_quote": 37.59714}, {"ts": 1771155240000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 714.5, "quote_volume": 52.94445, "trades": 4, "taker_buy_volume": 122.9, "taker_buy_quote": 9.10689}, {"ts": 1771155300000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 240.4, "quote_volume": 17.81364, "trades": 1, "taker_buy_volume": 240.4, "taker_buy_quote": 17.81364}, {"ts": 1771155360000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 448.3, "quote_volume": 33.1742, "trades": 4, "taker_buy_volume": 121.3, "taker_buy_quote": 8.9762}, {"ts": 1771155420000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 189.4, "quote_volume": 13.99666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155480000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4098.4, "quote_volume": 303.2816, "trades": 5, "taker_buy_volume": 4098.4, "taker_buy_quote": 303.2816}, {"ts": 1771155540000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1752.2, "quote_volume": 129.6628, "trades": 4, "taker_buy_volume": 1680.0, "taker_buy_quote": 124.32}, {"ts": 1771155600000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 169.6, "quote_volume": 12.56736, "trades": 1, "taker_buy_volume": 169.6, "taker_buy_quote": 12.56736}, {"ts": 1771155660000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 10451.8, "quote_volume": 773.47003, "trades": 6, "taker_buy_volume": 368.3, "taker_buy_quote": 27.29103}, {"ts": 1771155720000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 10277.5, "quote_volume": 761.56275, "trades": 15, "taker_buy_volume": 207.4, "taker_buy_quote": 15.36834}, {"ts": 1771155780000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 25675.7, "quote_volume": 1898.6862, "trades": 21, "taker_buy_volume": 2952.5, "taker_buy_quote": 218.485}, {"ts": 1771155840000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 46380.3, "quote_volume": 3424.5346, "trades": 38, "taker_buy_volume": 26848.3, "taker_buy_quote": 1982.97936}, {"ts": 1771155900000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 31897.0, "quote_volume": 2358.34453, "trades": 16, "taker_buy_volume": 31897.0, "taker_buy_quote": 2358.34453}, {"ts": 1771155960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2422.3, "quote_volume": 179.00797, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156020000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 27401.0, "quote_volume": 2026.1051, "trades": 12, "taker_buy_volume": 24078.2, "taker_buy_quote": 1780.55018}, {"ts": 1771156080000, "open": 0.074, "high": 0.0742, "low": 0.0739, "close": 0.0741, "volume": 42757.6, "quote_volume": 3165.41104, "trades": 47, "taker_buy_volume": 27599.2, "taker_buy_quote": 2043.25004}, {"ts": 1771156140000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 6220.4, "quote_volume": 460.92702, "trades": 8, "taker_buy_volume": 5365.2, "taker_buy_quote": 397.64222}, {"ts": 1771156200000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 383.5, "quote_volume": 28.379, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156260000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 16606.7, "quote_volume": 1227.23513, "trades": 9, "taker_buy_volume": 123.8, "taker_buy_quote": 9.14882}, {"ts": 1771156320000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 811.8, "quote_volume": 60.06092, "trades": 2, "taker_buy_volume": 811.8, "taker_buy_quote": 60.06092}, {"ts": 1771156380000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 3135.6, "quote_volume": 231.51418, "trades": 8, "taker_buy_volume": 1300.3, "taker_buy_quote": 95.96214}, {"ts": 1771156440000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 4248.6, "quote_volume": 313.2535, "trades": 7, "taker_buy_volume": 2803.0, "taker_buy_quote": 206.70059}, {"ts": 1771156500000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156560000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 454.5, "quote_volume": 33.5421, "trades": 5, "taker_buy_volume": 257.3, "taker_buy_quote": 18.98874}, {"ts": 1771156620000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 8322.1, "quote_volume": 614.56458, "trades": 6, "taker_buy_volume": 8322.1, "taker_buy_quote": 614.56458}, {"ts": 1771156680000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 71.7, "quote_volume": 5.29863, "trades": 1, "taker_buy_volume": 71.7, "taker_buy_quote": 5.29863}, {"ts": 1771156740000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156800000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 6592.3, "quote_volume": 486.83797, "trades": 13, "taker_buy_volume": 332.1, "taker_buy_quote": 24.54219}, {"ts": 1771156860000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156920000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 330.8, "quote_volume": 24.41304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156980000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 18493.9, "quote_volume": 1363.00043, "trades": 17, "taker_buy_volume": 5427.2, "taker_buy_quote": 399.98464}, {"ts": 1771157040000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4043.6, "quote_volume": 298.01332, "trades": 6, "taker_buy_volume": 4043.6, "taker_buy_quote": 298.01332}, {"ts": 1771157100000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 16177.4, "quote_volume": 1192.29802, "trades": 15, "taker_buy_volume": 236.4, "taker_buy_quote": 17.44632}, {"ts": 1771157160000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 666.4, "quote_volume": 49.01371, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157220000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 6104.0, "quote_volume": 448.644, "trades": 14, "taker_buy_volume": 5958.4, "taker_buy_quote": 437.9424}, {"ts": 1771157280000, "open": 0.0734, "high": 0.0735, "low": 0.0732, "close": 0.0732, "volume": 85087.9, "quote_volume": 6235.09558, "trades": 77, "taker_buy_volume": 29157.9, "taker_buy_quote": 2138.74116}, {"ts": 1771157340000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 34461.6, "quote_volume": 2519.51129, "trades": 26, "taker_buy_volume": 13953.6, "taker_buy_quote": 1020.03544}, {"ts": 1771157400000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 18917.2, "quote_volume": 1383.09666, "trades": 37, "taker_buy_volume": 12294.9, "taker_buy_quote": 899.25422}, {"ts": 1771157460000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 8318.9, "quote_volume": 608.07122, "trades": 13, "taker_buy_volume": 8172.4, "taker_buy_quote": 597.36939}, {"ts": 1771157520000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 196.9, "quote_volume": 14.3737, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157580000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 2771.0, "quote_volume": 202.24965, "trades": 12, "taker_buy_volume": 2364.2, "taker_buy_quote": 172.5866}, {"ts": 1771157640000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 7799.3, "quote_volume": 570.10949, "trades": 9, "taker_buy_volume": 7677.5, "taker_buy_quote": 561.20591}, {"ts": 1771157700000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 5442.0, "quote_volume": 398.3544, "trades": 7, "taker_buy_volume": 210.0, "taker_buy_quote": 15.372}, {"ts": 1771157760000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 8168.2, "quote_volume": 597.09542, "trades": 11, "taker_buy_volume": 1680.1, "taker_buy_quote": 122.81531}, {"ts": 1771157820000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 12612.4, "quote_volume": 921.61571, "trades": 15, "taker_buy_volume": 73.1, "taker_buy_quote": 5.34361}, {"ts": 1771157880000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1750.9, "quote_volume": 127.99079, "trades": 4, "taker_buy_volume": 1750.9, "taker_buy_quote": 127.99079}, {"ts": 1771157940000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 146.3, "quote_volume": 10.69453, "trades": 2, "taker_buy_volume": 73.1, "taker_buy_quote": 5.34361}, {"ts": 1771158000000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 7040.6, "quote_volume": 515.37192, "trades": 6, "taker_buy_volume": 7040.6, "taker_buy_quote": 515.37192}, {"ts": 1771158060000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 4398.9, "quote_volume": 322.40088, "trades": 15, "taker_buy_volume": 4014.6, "taker_buy_quote": 294.25091}, {"ts": 1771158120000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158180000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2689.6, "quote_volume": 197.41664, "trades": 11, "taker_buy_volume": 2010.3, "taker_buy_quote": 147.55602}, {"ts": 1771158240000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 5316.2, "quote_volume": 389.67746, "trades": 17, "taker_buy_volume": 1874.2, "taker_buy_quote": 137.37886}, {"ts": 1771158300000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 450.1, "quote_volume": 32.94732, "trades": 4, "taker_buy_volume": 120.2, "taker_buy_quote": 8.79864}, {"ts": 1771158360000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 73.0, "quote_volume": 5.3436, "trades": 1, "taker_buy_volume": 73.0, "taker_buy_quote": 5.3436}, {"ts": 1771158420000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 925.9, "quote_volume": 67.77588, "trades": 4, "taker_buy_volume": 729.4, "taker_buy_quote": 53.39208}, {"ts": 1771158480000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3438.1, "quote_volume": 251.66892, "trades": 5, "taker_buy_volume": 3438.1, "taker_buy_quote": 251.66892}, {"ts": 1771158540000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158600000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 367.6, "quote_volume": 26.90832, "trades": 4, "taker_buy_volume": 248.1, "taker_buy_quote": 18.16092}, {"ts": 1771158660000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 1517.7, "quote_volume": 111.02917, "trades": 12, "taker_buy_volume": 332.8, "taker_buy_quote": 24.33995}, {"ts": 1771158720000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 1928.1, "quote_volume": 141.15058, "trades": 6, "taker_buy_volume": 1928.1, "taker_buy_quote": 141.15058}, {"ts": 1771158780000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 27907.9, "quote_volume": 2045.63607, "trades": 23, "taker_buy_volume": 2823.7, "taker_buy_quote": 206.97721}, {"ts": 1771158840000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 492.9, "quote_volume": 36.15918, "trades": 5, "taker_buy_volume": 406.3, "taker_buy_quote": 29.80274}, {"ts": 1771158900000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 5705.5, "quote_volume": 418.7837, "trades": 5, "taker_buy_volume": 5559.8, "taker_buy_quote": 408.08932}, {"ts": 1771158960000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 4931.4, "quote_volume": 361.47162, "trades": 10, "taker_buy_volume": 121.7, "taker_buy_quote": 8.92061}, {"ts": 1771159020000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 18498.8, "quote_volume": 1355.69829, "trades": 11, "taker_buy_volume": 4834.3, "taker_buy_quote": 354.35419}, {"ts": 1771159080000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 35565.7, "quote_volume": 2597.68483, "trades": 40, "taker_buy_volume": 4009.0, "taker_buy_quote": 292.86278}, {"ts": 1771159140000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 3039.7, "quote_volume": 222.20207, "trades": 4, "taker_buy_volume": 3039.7, "taker_buy_quote": 222.20207}, {"ts": 1771159200000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 11599.5, "quote_volume": 849.0834, "trades": 30, "taker_buy_volume": 7280.4, "taker_buy_quote": 532.92528}, {"ts": 1771159260000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 13760.4, "quote_volume": 1007.12898, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159320000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 6674.5, "quote_volume": 488.7838, "trades": 9, "taker_buy_volume": 6674.5, "taker_buy_quote": 488.7838}, {"ts": 1771159380000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 245.3, "quote_volume": 17.98049, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159440000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159500000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159560000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159620000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 2005.1, "quote_volume": 146.59887, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159680000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 6658.5, "quote_volume": 485.35264, "trades": 18, "taker_buy_volume": 3753.1, "taker_buy_quote": 273.60099}, {"ts": 1771159740000, "open": 0.0729, "high": 0.0729, "low": 0.0726, "close": 0.0726, "volume": 35591.0, "quote_volume": 2586.76262, "trades": 38, "taker_buy_volume": 7198.5, "taker_buy_quote": 523.06404}, {"ts": 1771159800000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 3817.4, "quote_volume": 277.06905, "trades": 11, "taker_buy_volume": 3566.5, "taker_buy_quote": 258.8788}, {"ts": 1771159860000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 875.3, "quote_volume": 63.33446, "trades": 6, "taker_buy_volume": 120.7, "taker_buy_quote": 8.72661}, {"ts": 1771159920000, "open": 0.0723, "high": 0.0726, "low": 0.0723, "close": 0.0724, "volume": 4406.9, "quote_volume": 319.10692, "trades": 14, "taker_buy_volume": 1469.9, "taker_buy_quote": 106.46812}, {"ts": 1771159980000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 119.0, "quote_volume": 8.6156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160040000, "open": 0.0723, "high": 0.0723, "low": 0.0718, "close": 0.072, "volume": 115365.8, "quote_volume": 8298.61857, "trades": 99, "taker_buy_volume": 48008.5, "taker_buy_quote": 3457.01251}, {"ts": 1771160100000, "open": 0.072, "high": 0.072, "low": 0.0717, "close": 0.0718, "volume": 31207.9, "quote_volume": 2244.56108, "trades": 28, "taker_buy_volume": 26120.1, "taker_buy_quote": 1879.26393}, {"ts": 1771160160000, "open": 0.0718, "high": 0.0719, "low": 0.0716, "close": 0.0718, "volume": 92072.2, "quote_volume": 6604.1122, "trades": 67, "taker_buy_volume": 81869.9, "taker_buy_quote": 5872.43867}, {"ts": 1771160220000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 22384.2, "quote_volume": 1608.38971, "trades": 28, "taker_buy_volume": 15330.0, "taker_buy_quote": 1101.89815}, {"ts": 1771160280000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 33843.4, "quote_volume": 2429.75517, "trades": 48, "taker_buy_volume": 31335.1, "taker_buy_quote": 2249.75798}, {"ts": 1771160340000, "open": 0.0717, "high": 0.0717, "low": 0.0713, "close": 0.0713, "volume": 152002.1, "quote_volume": 10870.13831, "trades": 159, "taker_buy_volume": 45768.1, "taker_buy_quote": 3273.33869}, {"ts": 1771160400000, "open": 0.0713, "high": 0.0718, "low": 0.0713, "close": 0.0717, "volume": 38731.7, "quote_volume": 2772.35469, "trades": 60, "taker_buy_volume": 27683.4, "taker_buy_quote": 1983.1834}, {"ts": 1771160460000, "open": 0.0717, "high": 0.0718, "low": 0.0714, "close": 0.0716, "volume": 124079.9, "quote_volume": 8880.41919, "trades": 71, "taker_buy_volume": 31071.4, "taker_buy_quote": 2224.47229}, {"ts": 1771160520000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 9920.6, "quote_volume": 710.31496, "trades": 16, "taker_buy_volume": 2201.8, "taker_buy_quote": 157.64888}, {"ts": 1771160580000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 3845.7, "quote_volume": 275.68375, "trades": 13, "taker_buy_volume": 528.9, "taker_buy_quote": 37.90266}, {"ts": 1771160640000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 2314.8, "quote_volume": 165.9816, "trades": 9, "taker_buy_volume": 2119.2, "taker_buy_quote": 151.95708}, {"ts": 1771160700000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160760000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 14403.8, "quote_volume": 1033.15013, "trades": 19, "taker_buy_volume": 2550.9, "taker_buy_quote": 183.2972}, {"ts": 1771160820000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 2406.9, "quote_volume": 173.08955, "trades": 10, "taker_buy_volume": 2017.5, "taker_buy_quote": 145.09169}, {"ts": 1771160880000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 391.8, "quote_volume": 28.22167, "trades": 4, "taker_buy_volume": 317.4, "taker_buy_quote": 22.86487}, {"ts": 1771160940000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0722, "volume": 16393.6, "quote_volume": 1183.21818, "trades": 20, "taker_buy_volume": 13306.2, "taker_buy_quote": 960.32645}, {"ts": 1771161000000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 21125.3, "quote_volume": 1523.21307, "trades": 21, "taker_buy_volume": 6149.5, "taker_buy_quote": 443.45789}, {"ts": 1771161060000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3560.4, "quote_volume": 256.70484, "trades": 4, "taker_buy_volume": 74.2, "taker_buy_quote": 5.34982}, {"ts": 1771161120000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 18113.2, "quote_volume": 1305.62042, "trades": 14, "taker_buy_volume": 1525.4, "taker_buy_quote": 109.98134}, {"ts": 1771161180000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 11799.8, "quote_volume": 849.5856, "trades": 16, "taker_buy_volume": 389.9, "taker_buy_quote": 28.0728}, {"ts": 1771161240000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 70217.4, "quote_volume": 5053.09528, "trades": 48, "taker_buy_volume": 38364.4, "taker_buy_quote": 2761.39621}, {"ts": 1771161300000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 39221.2, "quote_volume": 2828.99126, "trades": 46, "taker_buy_volume": 13096.4, "taker_buy_quote": 944.88509}, {"ts": 1771161360000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 5405.1, "quote_volume": 389.70771, "trades": 11, "taker_buy_volume": 2776.9, "taker_buy_quote": 200.21449}, {"ts": 1771161420000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 15572.2, "quote_volume": 1122.75562, "trades": 10, "taker_buy_volume": 194.0, "taker_buy_quote": 13.9874}, {"ts": 1771161480000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3392.7, "quote_volume": 244.61367, "trades": 5, "taker_buy_volume": 3392.7, "taker_buy_quote": 244.61367}, {"ts": 1771161540000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1615.5, "quote_volume": 116.47755, "trades": 10, "taker_buy_volume": 610.2, "taker_buy_quote": 43.99542}, {"ts": 1771161600000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 87848.2, "quote_volume": 6316.76273, "trades": 68, "taker_buy_volume": 25049.2, "taker_buy_quote": 1801.79011}, {"ts": 1771161660000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1850.9, "quote_volume": 133.07971, "trades": 6, "taker_buy_volume": 1682.6, "taker_buy_quote": 120.97894}, {"ts": 1771161720000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161780000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 17383.0, "quote_volume": 1252.9756, "trades": 22, "taker_buy_volume": 14526.1, "taker_buy_quote": 1047.2788}, {"ts": 1771161840000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 28581.7, "quote_volume": 2060.86937, "trades": 34, "taker_buy_volume": 10581.5, "taker_buy_quote": 763.02161}, {"ts": 1771161900000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2458.5, "quote_volume": 177.012, "trades": 6, "taker_buy_volume": 722.1, "taker_buy_quote": 51.9912}, {"ts": 1771161960000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 213.4, "quote_volume": 15.34346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162020000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 5534.4, "quote_volume": 397.92336, "trades": 6, "taker_buy_volume": 5459.9, "taker_buy_quote": 392.56681}, {"ts": 1771162080000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 9166.9, "quote_volume": 659.10011, "trades": 12, "taker_buy_volume": 388.1, "taker_buy_quote": 27.90439}, {"ts": 1771162140000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0716, "volume": 28776.0, "quote_volume": 2063.55154, "trades": 34, "taker_buy_volume": 3487.0, "taker_buy_quote": 250.17922}, {"ts": 1771162200000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0716, "volume": 3360.7, "quote_volume": 241.18221, "trades": 17, "taker_buy_volume": 1249.9, "taker_buy_quote": 89.71669}, {"ts": 1771162260000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 33582.6, "quote_volume": 2397.90714, "trades": 30, "taker_buy_volume": 9921.8, "taker_buy_quote": 708.4971}, {"ts": 1771162320000, "open": 0.0715, "high": 0.0715, "low": 0.0712, "close": 0.0713, "volume": 5357.7, "quote_volume": 381.72122, "trades": 20, "taker_buy_volume": 529.4, "taker_buy_quote": 37.72679}, {"ts": 1771162380000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 29669.3, "quote_volume": 2114.74608, "trades": 61, "taker_buy_volume": 18482.3, "taker_buy_quote": 1317.49864}, {"ts": 1771162440000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 11338.2, "quote_volume": 807.27984, "trades": 18, "taker_buy_volume": 596.5, "taker_buy_quote": 42.4708}, {"ts": 1771162500000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 50772.5, "quote_volume": 3617.63356, "trades": 31, "taker_buy_volume": 1846.0, "taker_buy_quote": 131.6198}, {"ts": 1771162560000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 7153.9, "quote_volume": 509.35768, "trades": 11, "taker_buy_volume": 6955.6, "taker_buy_quote": 495.23872}, {"ts": 1771162620000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2370.5, "quote_volume": 169.01665, "trades": 10, "taker_buy_volume": 2171.4, "taker_buy_quote": 154.82082}, {"ts": 1771162680000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 868.1, "quote_volume": 61.94871, "trades": 8, "taker_buy_volume": 337.0, "taker_buy_quote": 24.0618}, {"ts": 1771162740000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 658.5, "quote_volume": 46.95105, "trades": 8, "taker_buy_volume": 464.0, "taker_buy_quote": 33.0832}, {"ts": 1771162800000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162860000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 534.0, "quote_volume": 38.1276, "trades": 5, "taker_buy_volume": 335.7, "taker_buy_quote": 23.96898}, {"ts": 1771162920000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162980000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 18954.0, "quote_volume": 1351.4202, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163040000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 20013.4, "quote_volume": 1428.76779, "trades": 22, "taker_buy_volume": 3516.1, "taker_buy_quote": 251.02975}, {"ts": 1771163100000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 22381.5, "quote_volume": 1595.37523, "trades": 16, "taker_buy_volume": 21600.8, "taker_buy_quote": 1539.73286}, {"ts": 1771163160000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 1350.8, "quote_volume": 96.20324, "trades": 12, "taker_buy_volume": 1231.3, "taker_buy_quote": 87.69484}, {"ts": 1771163220000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 4227.6, "quote_volume": 301.61524, "trades": 12, "taker_buy_volume": 2236.4, "taker_buy_quote": 159.64268}, {"ts": 1771163280000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1970.2, "quote_volume": 140.67228, "trades": 5, "taker_buy_volume": 1607.3, "taker_buy_quote": 114.76122}, {"ts": 1771163340000, "open": 0.0713, "high": 0.0713, "low": 0.071, "close": 0.0711, "volume": 18099.8, "quote_volume": 1287.39385, "trades": 28, "taker_buy_volume": 1276.7, "taker_buy_quote": 90.82426}, {"ts": 1771163400000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 51616.3, "quote_volume": 3665.4078, "trades": 42, "taker_buy_volume": 31296.9, "taker_buy_quote": 2222.7525}, {"ts": 1771163460000, "open": 0.0709, "high": 0.071, "low": 0.0706, "close": 0.0708, "volume": 170611.9, "quote_volume": 12086.99724, "trades": 118, "taker_buy_volume": 90989.7, "taker_buy_quote": 6448.35939}, {"ts": 1771163520000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 16618.7, "quote_volume": 1179.9014, "trades": 12, "taker_buy_volume": 9216.0, "taker_buy_quote": 654.3097}, {"ts": 1771163580000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 10804.3, "quote_volume": 767.72954, "trades": 21, "taker_buy_volume": 5331.7, "taker_buy_quote": 378.87977}, {"ts": 1771163640000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 12112.3, "quote_volume": 863.25576, "trades": 16, "taker_buy_volume": 9102.6, "taker_buy_quote": 648.96512}, {"ts": 1771163700000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 121.4, "quote_volume": 8.64368, "trades": 1, "taker_buy_volume": 121.4, "taker_buy_quote": 8.64368}, {"ts": 1771163760000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 9510.1, "quote_volume": 677.14507, "trades": 10, "taker_buy_volume": 381.5, "taker_buy_quote": 27.18875}, {"ts": 1771163820000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 5078.3, "quote_volume": 362.59062, "trades": 6, "taker_buy_volume": 261.8, "taker_buy_quote": 18.69252}, {"ts": 1771163880000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 11682.2, "quote_volume": 832.06998, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163940000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 121.4, "quote_volume": 8.64368, "trades": 1, "taker_buy_volume": 121.4, "taker_buy_quote": 8.64368}, {"ts": 1771164000000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 767.6, "quote_volume": 54.75629, "trades": 6, "taker_buy_volume": 647.6, "taker_buy_quote": 46.20029}, {"ts": 1771164060000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 10789.2, "quote_volume": 769.56516, "trades": 11, "taker_buy_volume": 241.5, "taker_buy_quote": 17.21895}, {"ts": 1771164120000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 385.6, "quote_volume": 27.45472, "trades": 3, "taker_buy_volume": 120.3, "taker_buy_quote": 8.56536}, {"ts": 1771164180000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 26557.0, "quote_volume": 1895.03051, "trades": 16, "taker_buy_volume": 22412.7, "taker_buy_quote": 1599.13985}, {"ts": 1771164240000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 7555.2, "quote_volume": 538.86019, "trades": 14, "taker_buy_volume": 2632.3, "taker_buy_quote": 187.85742}, {"ts": 1771164300000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 509.3, "quote_volume": 36.3395, "trades": 4, "taker_buy_volume": 385.0, "taker_buy_quote": 27.47691}, {"ts": 1771164360000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164420000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164480000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 827.8, "quote_volume": 59.0668, "trades": 7, "taker_buy_volume": 566.5, "taker_buy_quote": 40.43611}, {"ts": 1771164540000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 18114.1, "quote_volume": 1294.85088, "trades": 14, "taker_buy_volume": 12795.7, "taker_buy_quote": 914.88044}, {"ts": 1771164600000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1726.5, "quote_volume": 123.2721, "trades": 9, "taker_buy_volume": 238.4, "taker_buy_quote": 17.02176}, {"ts": 1771164660000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 942.8, "quote_volume": 67.15344, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164720000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 17248.5, "quote_volume": 1226.62383, "trades": 14, "taker_buy_volume": 1310.4, "taker_buy_quote": 93.26405}, {"ts": 1771164780000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 28520.6, "quote_volume": 2034.17032, "trades": 19, "taker_buy_volume": 19720.3, "taker_buy_quote": 1406.73689}, {"ts": 1771164840000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 116.0, "quote_volume": 8.2708, "trades": 1, "taker_buy_volume": 116.0, "taker_buy_quote": 8.2708}, {"ts": 1771164900000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 387.8, "quote_volume": 27.67656, "trades": 4, "taker_buy_volume": 387.8, "taker_buy_quote": 27.67656}, {"ts": 1771164960000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 8755.0, "quote_volume": 624.7831, "trades": 15, "taker_buy_volume": 7689.4, "taker_buy_quote": 548.79363}, {"ts": 1771165020000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1841.5, "quote_volume": 131.29895, "trades": 6, "taker_buy_volume": 365.3, "taker_buy_quote": 26.04589}, {"ts": 1771165080000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 15407.4, "quote_volume": 1098.58635, "trades": 12, "taker_buy_volume": 388.2, "taker_buy_quote": 27.70509}, {"ts": 1771165140000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 67651.6, "quote_volume": 4823.70636, "trades": 26, "taker_buy_volume": 60368.8, "taker_buy_quote": 4304.44272}, {"ts": 1771165200000, "open": 0.0712, "high": 0.0712, "low": 0.0708, "close": 0.0709, "volume": 105358.4, "quote_volume": 7482.44939, "trades": 71, "taker_buy_volume": 22075.8, "taker_buy_quote": 1567.54468}, {"ts": 1771165260000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 7878.0, "quote_volume": 559.338, "trades": 10, "taker_buy_volume": 4565.7, "taker_buy_quote": 324.1647}, {"ts": 1771165320000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 76826.2, "quote_volume": 5461.60548, "trades": 12, "taker_buy_volume": 69452.8, "taker_buy_quote": 4938.09408}, {"ts": 1771165380000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 18191.5, "quote_volume": 1293.41565, "trades": 10, "taker_buy_volume": 14324.8, "taker_buy_quote": 1018.49328}, {"ts": 1771165440000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165500000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165560000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 3303.6, "quote_volume": 235.20051, "trades": 6, "taker_buy_volume": 263.8, "taker_buy_quote": 18.78256}, {"ts": 1771165620000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 261.0, "quote_volume": 18.5571, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165680000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 119.9, "quote_volume": 8.52489, "trades": 1, "taker_buy_volume": 119.9, "taker_buy_quote": 8.52489}, {"ts": 1771165740000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165800000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 1404.5, "quote_volume": 100.11461, "trades": 10, "taker_buy_volume": 525.4, "taker_buy_quote": 37.43478}, {"ts": 1771165860000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 633.3, "quote_volume": 45.15429, "trades": 5, "taker_buy_volume": 438.3, "taker_buy_quote": 31.25079}, {"ts": 1771165920000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 543.6, "quote_volume": 38.75868, "trades": 6, "taker_buy_volume": 150.0, "taker_buy_quote": 10.695}, {"ts": 1771165980000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 19778.6, "quote_volume": 1406.0615, "trades": 18, "taker_buy_volume": 320.7, "taker_buy_quote": 22.81421}, {"ts": 1771166040000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 5118.2, "quote_volume": 363.90402, "trades": 12, "taker_buy_volume": 2160.5, "taker_buy_quote": 153.61155}, {"ts": 1771166100000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166160000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 5920.5, "quote_volume": 420.94755, "trades": 9, "taker_buy_volume": 484.1, "taker_buy_quote": 34.41951}, {"ts": 1771166220000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 603.7, "quote_volume": 42.92307, "trades": 5, "taker_buy_volume": 603.7, "taker_buy_quote": 42.92307}, {"ts": 1771166280000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 10070.2, "quote_volume": 717.51792, "trades": 11, "taker_buy_volume": 7820.7, "taker_buy_quote": 557.12857}, {"ts": 1771166340000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166400000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166460000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 3191.4, "quote_volume": 227.54682, "trades": 7, "taker_buy_volume": 1463.6, "taker_buy_quote": 104.35468}, {"ts": 1771166520000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166580000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 510.7, "quote_volume": 36.36184, "trades": 4, "taker_buy_volume": 124.3, "taker_buy_quote": 8.85016}, {"ts": 1771166640000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 2055.6, "quote_volume": 146.35872, "trades": 7, "taker_buy_volume": 449.5, "taker_buy_quote": 32.0044}, {"ts": 1771166700000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 120.5, "quote_volume": 8.5796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166760000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166820000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 122.1, "quote_volume": 8.69352, "trades": 1, "taker_buy_volume": 122.1, "taker_buy_quote": 8.69352}, {"ts": 1771166880000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 4768.3, "quote_volume": 339.03808, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166940000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167000000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167060000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 54111.8, "quote_volume": 3847.50781, "trades": 30, "taker_buy_volume": 32833.2, "taker_buy_quote": 2334.59935}, {"ts": 1771167120000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 3303.2, "quote_volume": 234.85752, "trades": 5, "taker_buy_volume": 3303.2, "taker_buy_quote": 234.85752}, {"ts": 1771167180000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 17788.3, "quote_volume": 1265.55527, "trades": 14, "taker_buy_volume": 17788.3, "taker_buy_quote": 1265.55527}, {"ts": 1771167240000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167300000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 4130.6, "quote_volume": 294.09872, "trades": 3, "taker_buy_volume": 4130.6, "taker_buy_quote": 294.09872}, {"ts": 1771167360000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 877.1, "quote_volume": 62.44952, "trades": 2, "taker_buy_volume": 877.1, "taker_buy_quote": 62.44952}, {"ts": 1771167420000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167480000, "open": 0.0712, "high": 0.0717, "low": 0.0712, "close": 0.0717, "volume": 256019.0, "quote_volume": 18303.67759, "trades": 162, "taker_buy_volume": 201381.3, "taker_buy_quote": 14397.20208}, {"ts": 1771167540000, "open": 0.0716, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 28238.6, "quote_volume": 2021.71594, "trades": 25, "taker_buy_volume": 16756.3, "taker_buy_quote": 1199.92696}, {"ts": 1771167600000, "open": 0.0716, "high": 0.0718, "low": 0.0715, "close": 0.0718, "volume": 106901.4, "quote_volume": 7668.40302, "trades": 80, "taker_buy_volume": 41673.6, "taker_buy_quote": 2991.39018}, {"ts": 1771167660000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 17470.1, "quote_volume": 1252.95944, "trades": 20, "taker_buy_volume": 9595.0, "taker_buy_quote": 688.2952}, {"ts": 1771167720000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 9032.4, "quote_volume": 647.38298, "trades": 14, "taker_buy_volume": 4716.2, "taker_buy_quote": 338.15154}, {"ts": 1771167780000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 16497.5, "quote_volume": 1181.34511, "trades": 17, "taker_buy_volume": 8293.7, "taker_buy_quote": 593.93344}, {"ts": 1771167840000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4506.4, "quote_volume": 323.10888, "trades": 4, "taker_buy_volume": 4506.4, "taker_buy_quote": 323.10888}, {"ts": 1771167900000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1743.3, "quote_volume": 124.99461, "trades": 6, "taker_buy_volume": 1743.3, "taker_buy_quote": 124.99461}, {"ts": 1771167960000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168020000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 69.7, "quote_volume": 4.99749, "trades": 1, "taker_buy_volume": 69.7, "taker_buy_quote": 4.99749}, {"ts": 1771168080000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 9205.7, "quote_volume": 660.08996, "trades": 12, "taker_buy_volume": 5580.2, "taker_buy_quote": 400.12176}, {"ts": 1771168140000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168200000, "open": 0.0718, "high": 0.072, "low": 0.0717, "close": 0.0717, "volume": 45126.5, "quote_volume": 3244.35053, "trades": 34, "taker_buy_volume": 11519.3, "taker_buy_quote": 828.6817}, {"ts": 1771168260000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 10652.6, "quote_volume": 764.53745, "trades": 22, "taker_buy_volume": 701.7, "taker_buy_quote": 50.38206}, {"ts": 1771168320000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168380000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168440000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168500000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 401.3, "quote_volume": 28.77321, "trades": 4, "taker_buy_volume": 122.1, "taker_buy_quote": 8.75457}, {"ts": 1771168560000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168620000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4332.6, "quote_volume": 310.21416, "trades": 8, "taker_buy_volume": 3996.4, "taker_buy_quote": 286.14224}, {"ts": 1771168680000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168740000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 14825.4, "quote_volume": 1062.98118, "trades": 8, "taker_buy_volume": 14825.4, "taker_buy_quote": 1062.98118}, {"ts": 1771168800000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168860000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 4693.1, "quote_volume": 336.96458, "trades": 11, "taker_buy_volume": 3927.2, "taker_buy_quote": 281.97296}, {"ts": 1771168920000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 15838.8, "quote_volume": 1136.46949, "trades": 18, "taker_buy_volume": 118.7, "taker_buy_quote": 8.52266}, {"ts": 1771168980000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169040000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 74.5, "quote_volume": 5.3491, "trades": 1, "taker_buy_volume": 74.5, "taker_buy_quote": 5.3491}, {"ts": 1771169100000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 213.9, "quote_volume": 15.37941, "trades": 2, "taker_buy_volume": 213.9, "taker_buy_quote": 15.37941}, {"ts": 1771169160000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 447.2, "quote_volume": 32.15368, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169220000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 2771.1, "quote_volume": 198.88214, "trades": 10, "taker_buy_volume": 244.8, "taker_buy_quote": 17.56436}, {"ts": 1771169280000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0717, "volume": 24819.7, "quote_volume": 1780.92946, "trades": 25, "taker_buy_volume": 24316.8, "taker_buy_quote": 1744.87153}, {"ts": 1771169340000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 8136.0, "quote_volume": 584.0792, "trades": 14, "taker_buy_volume": 7526.5, "taker_buy_quote": 540.37805}, {"ts": 1771169400000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169460000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169520000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169580000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169640000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3999.8, "quote_volume": 286.78566, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169700000, "open": 0.0718, "high": 0.0718, "low": 0.0715, "close": 0.0715, "volume": 21420.3, "quote_volume": 1532.50652, "trades": 16, "taker_buy_volume": 1390.6, "taker_buy_quote": 99.83276}, {"ts": 1771169760000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 18225.0, "quote_volume": 1304.89776, "trades": 10, "taker_buy_volume": 16620.5, "taker_buy_quote": 1190.01556}, {"ts": 1771169820000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 7379.0, "quote_volume": 528.41821, "trades": 8, "taker_buy_volume": 818.1, "taker_buy_quote": 58.65777}, {"ts": 1771169880000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 334.9, "quote_volume": 24.02628, "trades": 3, "taker_buy_volume": 214.0, "taker_buy_quote": 15.35775}, {"ts": 1771169940000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170000000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 1894.5, "quote_volume": 136.19955, "trades": 5, "taker_buy_volume": 139.3, "taker_buy_quote": 10.01567}, {"ts": 1771170060000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 10650.9, "quote_volume": 764.41692, "trades": 17, "taker_buy_volume": 2200.4, "taker_buy_quote": 157.98872}, {"ts": 1771170120000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 437.2, "quote_volume": 31.39096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170180000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 13188.0, "quote_volume": 948.38315, "trades": 10, "taker_buy_volume": 12945.6, "taker_buy_quote": 930.95459}, {"ts": 1771170240000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 654.8, "quote_volume": 47.08012, "trades": 4, "taker_buy_volume": 535.6, "taker_buy_quote": 38.50964}, {"ts": 1771170300000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 366.2, "quote_volume": 26.32978, "trades": 3, "taker_buy_volume": 124.2, "taker_buy_quote": 8.92998}, {"ts": 1771170360000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 11017.8, "quote_volume": 791.07804, "trades": 8, "taker_buy_volume": 1608.1, "taker_buy_quote": 115.46158}, {"ts": 1771170420000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4922.5, "quote_volume": 353.92775, "trades": 7, "taker_buy_volume": 3070.1, "taker_buy_quote": 220.74019}, {"ts": 1771170480000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4531.9, "quote_volume": 325.84361, "trades": 4, "taker_buy_volume": 4412.9, "taker_buy_quote": 317.28751}, {"ts": 1771170540000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170600000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170660000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170720000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2663.7, "quote_volume": 191.25366, "trades": 9, "taker_buy_volume": 2401.6, "taker_buy_quote": 172.43488}, {"ts": 1771170780000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 122.9, "quote_volume": 8.82422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170840000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170900000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 259.2, "quote_volume": 18.58464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170960000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171020000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 5848.1, "quote_volume": 420.13847, "trades": 10, "taker_buy_volume": 5848.1, "taker_buy_quote": 420.13847}, {"ts": 1771171080000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171140000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3470.0, "quote_volume": 249.493, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171200000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 6129.1, "quote_volume": 440.68229, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171260000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 5060.5, "quote_volume": 363.3439, "trades": 16, "taker_buy_volume": 4723.6, "taker_buy_quote": 339.15448}, {"ts": 1771171320000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1000.0, "quote_volume": 71.9, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 71.9}, {"ts": 1771171380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 397.1, "quote_volume": 28.51178, "trades": 5, "taker_buy_volume": 199.3, "taker_buy_quote": 14.30974}, {"ts": 1771171440000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 5891.6, "quote_volume": 423.60604, "trades": 8, "taker_buy_volume": 336.1, "taker_buy_quote": 24.16559}, {"ts": 1771171500000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 20970.6, "quote_volume": 1504.06244, "trades": 27, "taker_buy_volume": 12765.9, "taker_buy_quote": 915.31503}, {"ts": 1771171560000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 478.0, "quote_volume": 34.2726, "trades": 6, "taker_buy_volume": 88.0, "taker_buy_quote": 6.3096}, {"ts": 1771171620000, "open": 0.0716, "high": 0.0716, "low": 0.0713, "close": 0.0713, "volume": 110213.6, "quote_volume": 7873.96135, "trades": 137, "taker_buy_volume": 45737.3, "taker_buy_quote": 3267.38908}, {"ts": 1771171680000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3185.6, "quote_volume": 227.45184, "trades": 9, "taker_buy_volume": 1012.4, "taker_buy_quote": 72.28536}, {"ts": 1771171740000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 39976.1, "quote_volume": 2856.57843, "trades": 34, "taker_buy_volume": 18985.6, "taker_buy_quote": 1356.355}, {"ts": 1771171800000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 17688.5, "quote_volume": 1265.10565, "trades": 11, "taker_buy_volume": 14806.6, "taker_buy_quote": 1059.0498}, {"ts": 1771171860000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 347.7, "quote_volume": 24.86055, "trades": 5, "taker_buy_volume": 272.8, "taker_buy_quote": 19.5052}, {"ts": 1771171920000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 271.5, "quote_volume": 19.41225, "trades": 3, "taker_buy_volume": 196.6, "taker_buy_quote": 14.0569}, {"ts": 1771171980000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 198.7, "quote_volume": 14.20705, "trades": 2, "taker_buy_volume": 198.7, "taker_buy_quote": 14.20705}, {"ts": 1771172040000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 2145.9, "quote_volume": 153.64644, "trades": 7, "taker_buy_volume": 1822.5, "taker_buy_quote": 130.491}, {"ts": 1771172100000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 20853.0, "quote_volume": 1490.9895, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172160000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1882.2, "quote_volume": 134.5773, "trades": 5, "taker_buy_volume": 199.2, "taker_buy_quote": 14.2428}, {"ts": 1771172220000, "open": 0.0716, "high": 0.0719, "low": 0.0716, "close": 0.0719, "volume": 51272.8, "quote_volume": 3684.77798, "trades": 44, "taker_buy_volume": 37536.1, "taker_buy_quote": 2697.2185}, {"ts": 1771172280000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172340000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 930.1, "quote_volume": 66.9672, "trades": 5, "taker_buy_volume": 855.7, "taker_buy_quote": 61.6104}, {"ts": 1771172400000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 33741.8, "quote_volume": 2428.20785, "trades": 27, "taker_buy_volume": 392.2, "taker_buy_quote": 28.21867}, {"ts": 1771172460000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 6177.9, "quote_volume": 444.19101, "trades": 9, "taker_buy_volume": 5984.3, "taker_buy_quote": 430.27117}, {"ts": 1771172520000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4537.6, "quote_volume": 326.25344, "trades": 10, "taker_buy_volume": 4463.1, "taker_buy_quote": 320.89689}, {"ts": 1771172580000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 1240.7, "quote_volume": 89.30341, "trades": 5, "taker_buy_volume": 1166.2, "taker_buy_quote": 83.94686}, {"ts": 1771172640000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2112.8, "quote_volume": 151.69904, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172700000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 1865.3, "quote_volume": 134.06874, "trades": 9, "taker_buy_volume": 1790.7, "taker_buy_quote": 128.71246}, {"ts": 1771172760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172820000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3639.6, "quote_volume": 261.68724, "trades": 7, "taker_buy_volume": 219.3, "taker_buy_quote": 15.76767}, {"ts": 1771172880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1757.3, "quote_volume": 126.34987, "trades": 4, "taker_buy_volume": 1757.3, "taker_buy_quote": 126.34987}, {"ts": 1771172940000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 741.6, "quote_volume": 53.3952, "trades": 6, "taker_buy_volume": 741.6, "taker_buy_quote": 53.3952}, {"ts": 1771173000000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 1541.8, "quote_volume": 110.9708, "trades": 6, "taker_buy_volume": 1347.0, "taker_buy_quote": 96.96468}, {"ts": 1771173060000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173120000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 193.7, "quote_volume": 13.92703, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173180000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1965.4, "quote_volume": 141.11572, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 768.4, "quote_volume": 55.17112, "trades": 4, "taker_buy_volume": 768.4, "taker_buy_quote": 55.17112}, {"ts": 1771173360000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 118.8, "quote_volume": 8.52984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173420000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173480000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 261.6, "quote_volume": 18.75672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173540000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 369.3, "quote_volume": 26.47881, "trades": 3, "taker_buy_volume": 244.4, "taker_buy_quote": 17.52348}, {"ts": 1771173600000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 260.7, "quote_volume": 18.71826, "trades": 2, "taker_buy_volume": 260.7, "taker_buy_quote": 18.71826}, {"ts": 1771173660000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173720000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1365.8, "quote_volume": 98.06444, "trades": 4, "taker_buy_volume": 122.5, "taker_buy_quote": 8.7955}, {"ts": 1771173780000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173840000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1251.7, "quote_volume": 89.87206, "trades": 3, "taker_buy_volume": 121.1, "taker_buy_quote": 8.69498}, {"ts": 1771173900000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 810.0, "quote_volume": 58.158, "trades": 3, "taker_buy_volume": 119.9, "taker_buy_quote": 8.60882}, {"ts": 1771173960000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 544.5, "quote_volume": 39.14955, "trades": 4, "taker_buy_volume": 421.8, "taker_buy_quote": 30.32742}, {"ts": 1771174020000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 226.1, "quote_volume": 16.25659, "trades": 1, "taker_buy_volume": 226.1, "taker_buy_quote": 16.25659}, {"ts": 1771174080000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 13933.2, "quote_volume": 1000.40376, "trades": 8, "taker_buy_volume": 1604.6, "taker_buy_quote": 115.21028}, {"ts": 1771174140000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 244.1, "quote_volume": 17.52638, "trades": 2, "taker_buy_volume": 123.3, "taker_buy_quote": 8.85294}, {"ts": 1771174200000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 2217.3, "quote_volume": 158.98748, "trades": 6, "taker_buy_volume": 1954.7, "taker_buy_quote": 140.15906}, {"ts": 1771174260000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 239.5, "quote_volume": 17.17215, "trades": 2, "taker_buy_volume": 120.3, "taker_buy_quote": 8.62551}, {"ts": 1771174320000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1728.8, "quote_volume": 123.95496, "trades": 3, "taker_buy_volume": 1604.6, "taker_buy_quote": 115.04982}, {"ts": 1771174380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 4729.7, "quote_volume": 339.59246, "trades": 6, "taker_buy_volume": 4484.7, "taker_buy_quote": 322.00146}, {"ts": 1771174440000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174500000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 241.2, "quote_volume": 17.31816, "trades": 2, "taker_buy_volume": 121.1, "taker_buy_quote": 8.69498}, {"ts": 1771174560000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 333.9, "quote_volume": 23.97402, "trades": 2, "taker_buy_volume": 333.9, "taker_buy_quote": 23.97402}, {"ts": 1771174620000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 11665.4, "quote_volume": 837.57572, "trades": 10, "taker_buy_volume": 7867.9, "taker_buy_quote": 564.91522}, {"ts": 1771174680000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174740000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174800000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174860000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 1966.8, "quote_volume": 141.58364, "trades": 5, "taker_buy_volume": 1966.8, "taker_buy_quote": 141.58364}, {"ts": 1771174920000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 199.9, "quote_volume": 14.3928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174980000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 74.3, "quote_volume": 5.3496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175040000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 3735.7, "quote_volume": 268.71127, "trades": 12, "taker_buy_volume": 1912.9, "taker_buy_quote": 137.65195}, {"ts": 1771175100000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 864.5, "quote_volume": 62.10472, "trades": 8, "taker_buy_volume": 529.7, "taker_buy_quote": 38.06608}, {"ts": 1771175160000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175220000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4930.0, "quote_volume": 354.467, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175280000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175340000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175400000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 7709.5, "quote_volume": 553.5421, "trades": 15, "taker_buy_volume": 2371.8, "taker_buy_quote": 170.29524}, {"ts": 1771175460000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 9698.9, "quote_volume": 697.18293, "trades": 15, "taker_buy_volume": 9624.3, "taker_buy_quote": 691.81919}, {"ts": 1771175520000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175580000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 197.7, "quote_volume": 14.21463, "trades": 3, "taker_buy_volume": 197.7, "taker_buy_quote": 14.21463}, {"ts": 1771175640000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 860.5, "quote_volume": 61.956, "trades": 6, "taker_buy_volume": 786.1, "taker_buy_quote": 56.5992}, {"ts": 1771175700000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 11806.6, "quote_volume": 848.89454, "trades": 11, "taker_buy_volume": 639.0, "taker_buy_quote": 45.9441}, {"ts": 1771175760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 196.6, "quote_volume": 14.13554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175820000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 6643.8, "quote_volume": 476.69823, "trades": 15, "taker_buy_volume": 3163.0, "taker_buy_quote": 227.09114}, {"ts": 1771175880000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175940000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176000000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 5949.2, "quote_volume": 426.55764, "trades": 9, "taker_buy_volume": 5754.3, "taker_buy_quote": 412.58331}, {"ts": 1771176060000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176120000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 17451.3, "quote_volume": 1253.00334, "trades": 12, "taker_buy_volume": 455.3, "taker_buy_quote": 32.69054}, {"ts": 1771176180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176360000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 337.7, "quote_volume": 24.21309, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176420000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176480000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176540000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 245.8, "quote_volume": 17.62386, "trades": 2, "taker_buy_volume": 245.8, "taker_buy_quote": 17.62386}, {"ts": 1771176600000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176660000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1865.1, "quote_volume": 133.91418, "trades": 4, "taker_buy_volume": 1865.1, "taker_buy_quote": 133.91418}, {"ts": 1771176720000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 1868.2, "quote_volume": 134.11088, "trades": 4, "taker_buy_volume": 1609.4, "taker_buy_quote": 115.55492}, {"ts": 1771176780000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 361.1, "quote_volume": 25.92698, "trades": 3, "taker_buy_volume": 242.3, "taker_buy_quote": 17.39714}, {"ts": 1771176840000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176900000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 30126.6, "quote_volume": 2166.10254, "trades": 16, "taker_buy_volume": 4209.5, "taker_buy_quote": 302.66305}, {"ts": 1771176960000, "open": 0.0719, "high": 0.0721, "low": 0.0718, "close": 0.0721, "volume": 25717.9, "quote_volume": 1848.93452, "trades": 23, "taker_buy_volume": 8683.9, "taker_buy_quote": 625.33702}, {"ts": 1771177020000, "open": 0.0722, "high": 0.0723, "low": 0.072, "close": 0.0721, "volume": 23292.3, "quote_volume": 1679.06586, "trades": 19, "taker_buy_volume": 2697.0, "taker_buy_quote": 194.53154}, {"ts": 1771177080000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177140000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177200000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 260.7, "quote_volume": 18.7704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177260000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 24987.5, "quote_volume": 1796.60125, "trades": 16, "taker_buy_volume": 197.1, "taker_buy_quote": 14.17149}, {"ts": 1771177320000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0717, "volume": 1817.3, "quote_volume": 130.3732, "trades": 12, "taker_buy_volume": 891.5, "taker_buy_quote": 63.92055}, {"ts": 1771177380000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3005.9, "quote_volume": 215.52303, "trades": 3, "taker_buy_volume": 3005.9, "taker_buy_quote": 215.52303}, {"ts": 1771177440000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 194.2, "quote_volume": 13.92414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177500000, "open": 0.0716, "high": 0.0716, "low": 0.0706, "close": 0.0713, "volume": 308030.5, "quote_volume": 21933.10269, "trades": 327, "taker_buy_volume": 139475.1, "taker_buy_quote": 9924.54865}, {"ts": 1771177560000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0712, "volume": 15919.3, "quote_volume": 1136.04143, "trades": 40, "taker_buy_volume": 9020.2, "taker_buy_quote": 643.56476}, {"ts": 1771177620000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 12761.9, "quote_volume": 907.91579, "trades": 28, "taker_buy_volume": 8595.6, "taker_buy_quote": 611.96709}, {"ts": 1771177680000, "open": 0.071, "high": 0.071, "low": 0.0707, "close": 0.0708, "volume": 29348.4, "quote_volume": 2077.97153, "trades": 39, "taker_buy_volume": 8765.6, "taker_buy_quote": 621.16878}, {"ts": 1771177740000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 57313.3, "quote_volume": 4058.31671, "trades": 56, "taker_buy_volume": 9101.6, "taker_buy_quote": 644.48082}, {"ts": 1771177800000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 18164.0, "quote_volume": 1287.82477, "trades": 36, "taker_buy_volume": 15347.7, "taker_buy_quote": 1088.15193}, {"ts": 1771177860000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 20883.0, "quote_volume": 1484.19013, "trades": 14, "taker_buy_volume": 20883.0, "taker_buy_quote": 1484.19013}, {"ts": 1771177920000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 25598.6, "quote_volume": 1820.06046, "trades": 20, "taker_buy_volume": 16348.4, "taker_buy_quote": 1162.37124}, {"ts": 1771177980000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 5146.4, "quote_volume": 366.62533, "trades": 13, "taker_buy_volume": 1360.5, "taker_buy_quote": 96.90106}, {"ts": 1771178040000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 41094.9, "quote_volume": 2930.1195, "trades": 33, "taker_buy_volume": 36251.3, "taker_buy_quote": 2584.75144}, {"ts": 1771178100000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 3188.4, "quote_volume": 227.01408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178160000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 263.9, "quote_volume": 18.81607, "trades": 2, "taker_buy_volume": 263.9, "taker_buy_quote": 18.81607}, {"ts": 1771178220000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178280000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 245.1, "quote_volume": 17.47563, "trades": 2, "taker_buy_volume": 120.7, "taker_buy_quote": 8.60591}, {"ts": 1771178340000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178400000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 3189.8, "quote_volume": 227.40678, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178460000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 262.9, "quote_volume": 18.69219, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178520000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 18212.0, "quote_volume": 1295.0711, "trades": 11, "taker_buy_volume": 18212.0, "taker_buy_quote": 1295.0711}, {"ts": 1771178580000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 15493.3, "quote_volume": 1103.28707, "trades": 15, "taker_buy_volume": 14537.0, "taker_buy_quote": 1035.22502}, {"ts": 1771178640000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 963.7, "quote_volume": 68.4227, "trades": 3, "taker_buy_volume": 822.8, "taker_buy_quote": 58.4188}, {"ts": 1771178700000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2926.8, "quote_volume": 207.8028, "trades": 2, "taker_buy_volume": 119.8, "taker_buy_quote": 8.5058}, {"ts": 1771178760000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 8987.0, "quote_volume": 639.00204, "trades": 7, "taker_buy_volume": 8987.0, "taker_buy_quote": 639.00204}, {"ts": 1771178820000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 605.8, "quote_volume": 43.19354, "trades": 4, "taker_buy_volume": 486.8, "taker_buy_quote": 34.70884}, {"ts": 1771178880000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 18894.7, "quote_volume": 1349.03168, "trades": 24, "taker_buy_volume": 11900.5, "taker_buy_quote": 849.6718}, {"ts": 1771178940000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2211.3, "quote_volume": 157.88682, "trades": 8, "taker_buy_volume": 1680.5, "taker_buy_quote": 119.9877}, {"ts": 1771179000000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 196.0, "quote_volume": 13.9944, "trades": 2, "taker_buy_volume": 196.0, "taker_buy_quote": 13.9944}, {"ts": 1771179060000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179120000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 15398.5, "quote_volume": 1097.98869, "trades": 18, "taker_buy_volume": 317.2, "taker_buy_quote": 22.64808}, {"ts": 1771179180000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 120.5, "quote_volume": 8.59165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179240000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 4681.9, "quote_volume": 332.98695, "trades": 8, "taker_buy_volume": 263.0, "taker_buy_quote": 18.7519}, {"ts": 1771179300000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 15026.1, "quote_volume": 1068.38038, "trades": 12, "taker_buy_volume": 124.2, "taker_buy_quote": 8.84304}, {"ts": 1771179360000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 498.9, "quote_volume": 35.47179, "trades": 4, "taker_buy_volume": 375.4, "taker_buy_quote": 26.69094}, {"ts": 1771179420000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 365.3, "quote_volume": 25.96071, "trades": 4, "taker_buy_volume": 244.1, "taker_buy_quote": 17.35551}, {"ts": 1771179480000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179540000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 6577.0, "quote_volume": 468.88962, "trades": 12, "taker_buy_volume": 6328.2, "taker_buy_quote": 451.15018}, {"ts": 1771179600000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 123.0, "quote_volume": 8.7699, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 8.7699}, {"ts": 1771179660000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 10730.0, "quote_volume": 767.16852, "trades": 10, "taker_buy_volume": 5648.0, "taker_buy_quote": 403.80552}, {"ts": 1771179720000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 904.2, "quote_volume": 64.6503, "trades": 4, "taker_buy_volume": 904.2, "taker_buy_quote": 64.6503}, {"ts": 1771179780000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 6986.5, "quote_volume": 500.2334, "trades": 11, "taker_buy_volume": 6323.0, "taker_buy_quote": 452.7268}, {"ts": 1771179840000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179900000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179960000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180020000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 3951.2, "quote_volume": 282.30894, "trades": 14, "taker_buy_volume": 3204.6, "taker_buy_quote": 228.96059}, {"ts": 1771180080000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 393.4, "quote_volume": 28.08876, "trades": 4, "taker_buy_volume": 197.5, "taker_buy_quote": 14.1015}, {"ts": 1771180140000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0712, "volume": 2035.3, "quote_volume": 144.9863, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180200000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 2095.2, "quote_volume": 148.96872, "trades": 8, "taker_buy_volume": 198.4, "taker_buy_quote": 14.10624}, {"ts": 1771180260000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 33730.6, "quote_volume": 2401.07907, "trades": 33, "taker_buy_volume": 26629.5, "taker_buy_quote": 1896.1463}, {"ts": 1771180320000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 2929.1, "quote_volume": 208.07196, "trades": 10, "taker_buy_volume": 731.6, "taker_buy_quote": 51.99238}, {"ts": 1771180380000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180440000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 1012.2, "quote_volume": 71.91712, "trades": 8, "taker_buy_volume": 505.3, "taker_buy_quote": 35.90253}, {"ts": 1771180500000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180560000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 12815.3, "quote_volume": 910.31218, "trades": 17, "taker_buy_volume": 383.1, "taker_buy_quote": 27.22623}, {"ts": 1771180620000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 5776.1, "quote_volume": 410.1031, "trades": 6, "taker_buy_volume": 5776.1, "taker_buy_quote": 410.1031}, {"ts": 1771180680000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 5185.6, "quote_volume": 369.16369, "trades": 9, "taker_buy_volume": 4811.8, "taker_buy_quote": 342.57417}, {"ts": 1771180740000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 4416.2, "quote_volume": 314.43344, "trades": 3, "taker_buy_volume": 4416.2, "taker_buy_quote": 314.43344}, {"ts": 1771180800000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 5988.3, "quote_volume": 426.07355, "trades": 9, "taker_buy_volume": 122.0, "taker_buy_quote": 8.6742}, {"ts": 1771180860000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 119.2, "quote_volume": 8.47512, "trades": 1, "taker_buy_volume": 119.2, "taker_buy_quote": 8.47512}, {"ts": 1771180920000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180980000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181040000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1749.8, "quote_volume": 124.58576, "trades": 4, "taker_buy_volume": 1749.8, "taker_buy_quote": 124.58576}, {"ts": 1771181100000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 23549.3, "quote_volume": 1675.88478, "trades": 21, "taker_buy_volume": 3002.8, "taker_buy_quote": 213.49908}, {"ts": 1771181160000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 4489.5, "quote_volume": 319.20345, "trades": 5, "taker_buy_volume": 4489.5, "taker_buy_quote": 319.20345}, {"ts": 1771181220000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 15464.3, "quote_volume": 1097.9653, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181280000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 6557.3, "quote_volume": 464.47395, "trades": 19, "taker_buy_volume": 3102.3, "taker_buy_quote": 219.6966}, {"ts": 1771181340000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 198.6, "quote_volume": 14.08074, "trades": 2, "taker_buy_volume": 198.6, "taker_buy_quote": 14.08074}, {"ts": 1771181400000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181460000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 413.2, "quote_volume": 29.3372, "trades": 4, "taker_buy_volume": 337.7, "taker_buy_quote": 23.9767}, {"ts": 1771181520000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 199.9, "quote_volume": 14.1929, "trades": 2, "taker_buy_volume": 199.9, "taker_buy_quote": 14.1929}, {"ts": 1771181580000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 75.5, "quote_volume": 5.3605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181640000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181700000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 27386.2, "quote_volume": 1941.18163, "trades": 32, "taker_buy_volume": 9335.2, "taker_buy_quote": 661.87761}, {"ts": 1771181760000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181820000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1263.2, "quote_volume": 89.56088, "trades": 3, "taker_buy_volume": 1263.2, "taker_buy_quote": 89.56088}, {"ts": 1771181880000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 9709.4, "quote_volume": 689.3674, "trades": 7, "taker_buy_volume": 9709.4, "taker_buy_quote": 689.3674}, {"ts": 1771181940000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182000000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 5590.6, "quote_volume": 396.9326, "trades": 14, "taker_buy_volume": 1811.2, "taker_buy_quote": 128.5952}, {"ts": 1771182060000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182120000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 75.5, "quote_volume": 5.3605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182180000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 6470.5, "quote_volume": 458.75845, "trades": 11, "taker_buy_volume": 317.1, "taker_buy_quote": 22.48239}, {"ts": 1771182240000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 18354.4, "quote_volume": 1299.49152, "trades": 24, "taker_buy_volume": 8429.7, "taker_buy_quote": 596.82276}, {"ts": 1771182300000, "open": 0.0708, "high": 0.071, "low": 0.0707, "close": 0.0707, "volume": 17277.5, "quote_volume": 1222.75729, "trades": 31, "taker_buy_volume": 5657.6, "taker_buy_quote": 400.85667}, {"ts": 1771182360000, "open": 0.0706, "high": 0.0706, "low": 0.0703, "close": 0.0704, "volume": 21201.6, "quote_volume": 1493.24062, "trades": 40, "taker_buy_volume": 1217.2, "taker_buy_quote": 85.81227}, {"ts": 1771182420000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 6883.8, "quote_volume": 484.93424, "trades": 18, "taker_buy_volume": 5997.2, "taker_buy_quote": 422.48238}, {"ts": 1771182480000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 21193.1, "quote_volume": 1493.53583, "trades": 26, "taker_buy_volume": 20336.5, "taker_buy_quote": 1433.23119}, {"ts": 1771182540000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 410.5, "quote_volume": 28.8992, "trades": 4, "taker_buy_volume": 121.4, "taker_buy_quote": 8.54656}, {"ts": 1771182600000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 28214.2, "quote_volume": 1989.1011, "trades": 15, "taker_buy_volume": 17514.9, "taker_buy_quote": 1234.80045}, {"ts": 1771182660000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 932.4, "quote_volume": 65.7342, "trades": 3, "taker_buy_volume": 932.4, "taker_buy_quote": 65.7342}, {"ts": 1771182720000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182780000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 4679.7, "quote_volume": 329.45088, "trades": 5, "taker_buy_volume": 122.8, "taker_buy_quote": 8.64512}, {"ts": 1771182840000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 774.4, "quote_volume": 54.54431, "trades": 6, "taker_buy_volume": 389.7, "taker_buy_quote": 27.46143}, {"ts": 1771182900000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 123.1, "quote_volume": 8.66624, "trades": 1, "taker_buy_volume": 123.1, "taker_buy_quote": 8.66624}, {"ts": 1771182960000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1750.1, "quote_volume": 123.20704, "trades": 6, "taker_buy_volume": 121.9, "taker_buy_quote": 8.58176}, {"ts": 1771183020000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1547.7, "quote_volume": 108.95808, "trades": 5, "taker_buy_volume": 122.9, "taker_buy_quote": 8.65216}, {"ts": 1771183080000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 264.3, "quote_volume": 18.58029, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183140000, "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 3287.7, "quote_volume": 231.20006, "trades": 20, "taker_buy_volume": 1557.1, "taker_buy_quote": 109.53888}, {"ts": 1771183200000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 5869.8, "quote_volume": 413.23392, "trades": 7, "taker_buy_volume": 120.8, "taker_buy_quote": 8.50432}, {"ts": 1771183260000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 2009.3, "quote_volume": 141.83028, "trades": 5, "taker_buy_volume": 2009.3, "taker_buy_quote": 141.83028}, {"ts": 1771183320000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 2127.8, "quote_volume": 150.22268, "trades": 7, "taker_buy_volume": 1805.6, "taker_buy_quote": 127.47536}, {"ts": 1771183380000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 5947.8, "quote_volume": 420.50946, "trades": 13, "taker_buy_volume": 5629.7, "taker_buy_quote": 398.01979}, {"ts": 1771183440000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 48822.5, "quote_volume": 3460.85874, "trades": 47, "taker_buy_volume": 21731.4, "taker_buy_quote": 1540.55143}, {"ts": 1771183500000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4392.9, "quote_volume": 311.45661, "trades": 7, "taker_buy_volume": 1266.2, "taker_buy_quote": 89.77358}, {"ts": 1771183560000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183620000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 120.5, "quote_volume": 8.54345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183680000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 581.5, "quote_volume": 41.1702, "trades": 6, "taker_buy_volume": 243.9, "taker_buy_quote": 17.26812}, {"ts": 1771183740000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183800000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 247.2, "quote_volume": 17.50176, "trades": 2, "taker_buy_volume": 122.8, "taker_buy_quote": 8.69424}, {"ts": 1771183860000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183920000, "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 3107.8, "quote_volume": 219.54669, "trades": 11, "taker_buy_volume": 1604.5, "taker_buy_quote": 113.2777}, {"ts": 1771183980000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 265.7, "quote_volume": 18.78499, "trades": 2, "taker_buy_volume": 265.7, "taker_buy_quote": 18.78499}, {"ts": 1771184040000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 16823.4, "quote_volume": 1187.74444, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184100000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184160000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 9722.4, "quote_volume": 685.44141, "trades": 11, "taker_buy_volume": 7163.2, "taker_buy_quote": 505.0056}, {"ts": 1771184220000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 14153.5, "quote_volume": 996.39905, "trades": 9, "taker_buy_volume": 123.5, "taker_buy_quote": 8.6944}, {"ts": 1771184280000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 13160.4, "quote_volume": 926.57568, "trades": 22, "taker_buy_volume": 9889.9, "taker_buy_quote": 696.59866}, {"ts": 1771184340000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 123.0, "quote_volume": 8.6592, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 8.6592}, {"ts": 1771184400000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 243.0, "quote_volume": 17.1072, "trades": 2, "taker_buy_volume": 121.6, "taker_buy_quote": 8.56064}, {"ts": 1771184460000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 205.1, "quote_volume": 14.44721, "trades": 2, "taker_buy_volume": 81.7, "taker_buy_quote": 5.75985}, {"ts": 1771184520000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 11884.9, "quote_volume": 835.50847, "trades": 10, "taker_buy_volume": 1678.4, "taker_buy_quote": 117.99152}, {"ts": 1771184580000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 240.5, "quote_volume": 16.90715, "trades": 2, "taker_buy_volume": 119.0, "taker_buy_quote": 8.3657}, {"ts": 1771184640000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 2290.4, "quote_volume": 161.19751, "trades": 12, "taker_buy_volume": 1948.1, "taker_buy_quote": 137.13382}, {"ts": 1771184700000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 3007.8, "quote_volume": 211.44834, "trades": 3, "taker_buy_volume": 3007.8, "taker_buy_quote": 211.44834}, {"ts": 1771184760000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 9192.4, "quote_volume": 646.95582, "trades": 25, "taker_buy_volume": 8919.5, "taker_buy_quote": 627.76333}, {"ts": 1771184820000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 5547.9, "quote_volume": 390.57216, "trades": 11, "taker_buy_volume": 5471.7, "taker_buy_quote": 385.20768}, {"ts": 1771184880000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184940000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 3206.8, "quote_volume": 225.75872, "trades": 5, "taker_buy_volume": 124.9, "taker_buy_quote": 8.79296}, {"ts": 1771185000000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 198.8, "quote_volume": 13.99552, "trades": 2, "taker_buy_volume": 198.8, "taker_buy_quote": 13.99552}, {"ts": 1771185060000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 105.3, "quote_volume": 7.41312, "trades": 1, "taker_buy_volume": 105.3, "taker_buy_quote": 7.41312}, {"ts": 1771185120000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 12611.6, "quote_volume": 887.85664, "trades": 5, "taker_buy_volume": 124.4, "taker_buy_quote": 8.75776}, {"ts": 1771185180000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 16615.5, "quote_volume": 1169.7312, "trades": 7, "taker_buy_volume": 119.2, "taker_buy_quote": 8.39168}, {"ts": 1771185240000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 17366.7, "quote_volume": 1222.61568, "trades": 8, "taker_buy_volume": 2577.1, "taker_buy_quote": 181.42784}, {"ts": 1771185300000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185360000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185420000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 3172.3, "quote_volume": 223.32992, "trades": 4, "taker_buy_volume": 3053.5, "taker_buy_quote": 214.9664}, {"ts": 1771185480000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 362.7, "quote_volume": 25.53408, "trades": 3, "taker_buy_volume": 241.4, "taker_buy_quote": 16.99456}, {"ts": 1771185540000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 118.9, "quote_volume": 8.37056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185600000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1228.7, "quote_volume": 86.37761, "trades": 5, "taker_buy_volume": 121.7, "taker_buy_quote": 8.55551}, {"ts": 1771185660000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 3065.2, "quote_volume": 215.45686, "trades": 6, "taker_buy_volume": 124.9, "taker_buy_quote": 8.78047}, {"ts": 1771185720000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 7310.6, "quote_volume": 512.84706, "trades": 13, "taker_buy_volume": 6841.9, "taker_buy_quote": 479.99119}, {"ts": 1771185780000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 3048.1, "quote_volume": 213.67181, "trades": 6, "taker_buy_volume": 3048.1, "taker_buy_quote": 213.67181}, {"ts": 1771185840000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 124.9, "quote_volume": 8.75549, "trades": 1, "taker_buy_volume": 124.9, "taker_buy_quote": 8.75549}, {"ts": 1771185900000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 463.6, "quote_volume": 32.54472, "trades": 4, "taker_buy_volume": 342.9, "taker_buy_quote": 24.07158}, {"ts": 1771185960000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 2901.6, "quote_volume": 204.25075, "trades": 8, "taker_buy_volume": 855.6, "taker_buy_quote": 60.21235}, {"ts": 1771186020000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 45509.2, "quote_volume": 3208.40354, "trades": 38, "taker_buy_volume": 37515.7, "taker_buy_quote": 2645.5089}, {"ts": 1771186080000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 6945.6, "quote_volume": 488.97024, "trades": 6, "taker_buy_volume": 121.3, "taker_buy_quote": 8.53952}, {"ts": 1771186140000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186200000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 23892.9, "quote_volume": 1686.55684, "trades": 16, "taker_buy_volume": 23892.9, "taker_buy_quote": 1686.55684}, {"ts": 1771186260000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 3918.3, "quote_volume": 276.63198, "trades": 4, "taker_buy_volume": 3918.3, "taker_buy_quote": 276.63198}, {"ts": 1771186320000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 3781.6, "quote_volume": 266.6028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186380000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 2732.8, "quote_volume": 192.40138, "trades": 3, "taker_buy_volume": 122.6, "taker_buy_quote": 8.6433}, {"ts": 1771186440000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 385.0, "quote_volume": 27.181, "trades": 3, "taker_buy_volume": 266.3, "taker_buy_quote": 18.80078}, {"ts": 1771186500000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1663.9, "quote_volume": 117.47134, "trades": 3, "taker_buy_volume": 124.7, "taker_buy_quote": 8.80382}, {"ts": 1771186560000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 263.8, "quote_volume": 18.5979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186620000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1027.7, "quote_volume": 72.35008, "trades": 4, "taker_buy_volume": 766.8, "taker_buy_quote": 53.98272}, {"ts": 1771186680000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 18310.7, "quote_volume": 1286.55522, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186740000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 7188.3, "quote_volume": 505.33749, "trades": 7, "taker_buy_volume": 4547.7, "taker_buy_quote": 319.70331}, {"ts": 1771186800000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 544.9, "quote_volume": 38.33282, "trades": 4, "taker_buy_volume": 382.9, "taker_buy_quote": 26.94422}, {"ts": 1771186860000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186920000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186980000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187040000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187100000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187160000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187220000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 6318.3, "quote_volume": 445.44015, "trades": 9, "taker_buy_volume": 4365.0, "taker_buy_quote": 307.7325}, {"ts": 1771187280000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 152.0, "quote_volume": 10.716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187340000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 198.4, "quote_volume": 13.9872, "trades": 2, "taker_buy_volume": 198.4, "taker_buy_quote": 13.9872}, {"ts": 1771187400000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1756.1, "quote_volume": 123.80505, "trades": 4, "taker_buy_volume": 195.0, "taker_buy_quote": 13.7475}, {"ts": 1771187460000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 138.5, "quote_volume": 9.76425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187520000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 33182.6, "quote_volume": 2345.74789, "trades": 39, "taker_buy_volume": 25561.5, "taker_buy_quote": 1806.95333}, {"ts": 1771187580000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 4031.7, "quote_volume": 285.04119, "trades": 9, "taker_buy_volume": 199.4, "taker_buy_quote": 14.09758}, {"ts": 1771187640000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187700000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187760000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 4863.4, "quote_volume": 343.84238, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187820000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1560.6, "quote_volume": 110.33442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187880000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1619.4, "quote_volume": 114.49158, "trades": 4, "taker_buy_volume": 1619.4, "taker_buy_quote": 114.49158}, {"ts": 1771187940000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 75.8, "quote_volume": 5.35906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188000000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188060000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188120000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 540.7, "quote_volume": 38.2615, "trades": 5, "taker_buy_volume": 540.7, "taker_buy_quote": 38.2615}, {"ts": 1771188180000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188240000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188300000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188360000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 149.0, "quote_volume": 10.5641, "trades": 1, "taker_buy_volume": 149.0, "taker_buy_quote": 10.5641}, {"ts": 1771188420000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 106.0, "quote_volume": 7.5154, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 7.5154}, {"ts": 1771188480000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188540000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 195.7, "quote_volume": 13.85556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188600000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1824.5, "quote_volume": 128.99215, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188660000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 9641.5, "quote_volume": 680.6899, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188720000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188780000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188840000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 580.5, "quote_volume": 41.04135, "trades": 6, "taker_buy_volume": 196.0, "taker_buy_quote": 13.8572}, {"ts": 1771188900000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 320.0, "quote_volume": 22.624, "trades": 3, "taker_buy_volume": 199.8, "taker_buy_quote": 14.12586}, {"ts": 1771188960000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189020000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189080000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189140000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 185.6, "quote_volume": 13.12192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189200000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2172.2, "quote_volume": 153.79176, "trades": 7, "taker_buy_volume": 1823.9, "taker_buy_quote": 129.13212}, {"ts": 1771189260000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2004.6, "quote_volume": 142.12614, "trades": 5, "taker_buy_volume": 2004.6, "taker_buy_quote": 142.12614}, {"ts": 1771189320000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 295.9, "quote_volume": 20.97931, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189380000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1607.1, "quote_volume": 113.94339, "trades": 2, "taker_buy_volume": 1607.1, "taker_buy_quote": 113.94339}, {"ts": 1771189440000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 6017.6, "quote_volume": 426.64784, "trades": 6, "taker_buy_volume": 5772.2, "taker_buy_quote": 409.24898}, {"ts": 1771189500000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 242.9, "quote_volume": 17.22161, "trades": 2, "taker_buy_volume": 121.4, "taker_buy_quote": 8.60726}, {"ts": 1771189560000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189620000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 19927.9, "quote_volume": 1412.88811, "trades": 10, "taker_buy_volume": 4412.7, "taker_buy_quote": 312.86043}, {"ts": 1771189680000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 5082.7, "quote_volume": 360.36343, "trades": 7, "taker_buy_volume": 5082.7, "taker_buy_quote": 360.36343}, {"ts": 1771189740000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189800000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 8534.7, "quote_volume": 605.9637, "trades": 8, "taker_buy_volume": 8534.7, "taker_buy_quote": 605.9637}, {"ts": 1771189860000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3588.3, "quote_volume": 254.41047, "trades": 5, "taker_buy_volume": 3467.2, "taker_buy_quote": 245.82448}, {"ts": 1771189920000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1684.7, "quote_volume": 119.44523, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189980000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190040000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190100000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 263.5, "quote_volume": 18.6558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190160000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190220000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 3153.4, "quote_volume": 223.26072, "trades": 9, "taker_buy_volume": 3153.4, "taker_buy_quote": 223.26072}, {"ts": 1771190280000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1738.0, "quote_volume": 123.2242, "trades": 3, "taker_buy_volume": 1738.0, "taker_buy_quote": 123.2242}, {"ts": 1771190340000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190400000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 16185.7, "quote_volume": 1147.89961, "trades": 13, "taker_buy_volume": 5157.0, "taker_buy_quote": 365.96478}, {"ts": 1771190460000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190520000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190580000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 152.8, "quote_volume": 10.82553, "trades": 2, "taker_buy_volume": 72.9, "taker_buy_quote": 5.16861}, {"ts": 1771190640000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 28723.9, "quote_volume": 2039.12935, "trades": 18, "taker_buy_volume": 26374.4, "taker_buy_quote": 1872.31485}, {"ts": 1771190700000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 15534.6, "quote_volume": 1103.01468, "trades": 7, "taker_buy_volume": 3755.5, "taker_buy_quote": 266.69858}, {"ts": 1771190760000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 197.6, "quote_volume": 14.0296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190820000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 461.0, "quote_volume": 32.6849, "trades": 5, "taker_buy_volume": 124.1, "taker_buy_quote": 8.79869}, {"ts": 1771190880000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190940000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191000000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1027.0, "quote_volume": 72.917, "trades": 2, "taker_buy_volume": 1027.0, "taker_buy_quote": 72.917}, {"ts": 1771191060000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 9650.2, "quote_volume": 685.1642, "trades": 7, "taker_buy_volume": 9650.2, "taker_buy_quote": 685.1642}, {"ts": 1771191120000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 14152.8, "quote_volume": 1006.34412, "trades": 17, "taker_buy_volume": 10988.1, "taker_buy_quote": 781.33395}, {"ts": 1771191180000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 262.9, "quote_volume": 18.6659, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191240000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 13864.8, "quote_volume": 984.4008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191300000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2852.1, "quote_volume": 202.21389, "trades": 5, "taker_buy_volume": 2590.7, "taker_buy_quote": 183.68063}, {"ts": 1771191360000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191420000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 8980.3, "quote_volume": 636.70327, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191480000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 123.4, "quote_volume": 8.74906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191540000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 121.5, "quote_volume": 8.61435, "trades": 1, "taker_buy_volume": 121.5, "taker_buy_quote": 8.61435}, {"ts": 1771191600000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191660000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191720000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191780000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 195.1, "quote_volume": 13.83259, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191840000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 255.4, "quote_volume": 18.08232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191900000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191960000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192020000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 15719.0, "quote_volume": 1114.4771, "trades": 9, "taker_buy_volume": 10599.0, "taker_buy_quote": 751.4691}, {"ts": 1771192080000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192140000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192200000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192260000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192320000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3759.5, "quote_volume": 266.54855, "trades": 8, "taker_buy_volume": 3759.5, "taker_buy_quote": 266.54855}, {"ts": 1771192380000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 329.3, "quote_volume": 23.34737, "trades": 4, "taker_buy_volume": 329.3, "taker_buy_quote": 23.34737}, {"ts": 1771192440000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192500000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192560000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192620000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1962.4, "quote_volume": 139.13416, "trades": 5, "taker_buy_volume": 122.5, "taker_buy_quote": 8.68525}, {"ts": 1771192680000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 648.6, "quote_volume": 45.98574, "trades": 1, "taker_buy_volume": 648.6, "taker_buy_quote": 45.98574}, {"ts": 1771192740000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192800000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192860000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192920000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 8350.5, "quote_volume": 591.19554, "trades": 9, "taker_buy_volume": 6365.1, "taker_buy_quote": 450.64908}, {"ts": 1771192980000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193040000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 11274.7, "quote_volume": 799.42583, "trades": 8, "taker_buy_volume": 11274.7, "taker_buy_quote": 799.42583}, {"ts": 1771193100000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193160000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193220000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193280000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 11917.1, "quote_volume": 846.1141, "trades": 5, "taker_buy_volume": 11917.1, "taker_buy_quote": 846.1141}, {"ts": 1771193340000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 669.6, "quote_volume": 47.5962, "trades": 3, "taker_buy_volume": 669.6, "taker_buy_quote": 47.5962}, {"ts": 1771193400000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 92.6, "quote_volume": 6.5746, "trades": 1, "taker_buy_volume": 92.6, "taker_buy_quote": 6.5746}, {"ts": 1771193460000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 2759.4, "quote_volume": 196.19334, "trades": 3, "taker_buy_volume": 2759.4, "taker_buy_quote": 196.19334}, {"ts": 1771193520000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 4679.1, "quote_volume": 332.68401, "trades": 2, "taker_buy_volume": 4679.1, "taker_buy_quote": 332.68401}, {"ts": 1771193580000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 124.6, "quote_volume": 8.85906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193640000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193700000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193760000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 75.3, "quote_volume": 5.36136, "trades": 1, "taker_buy_volume": 75.3, "taker_buy_quote": 5.36136}, {"ts": 1771193820000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193880000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193940000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 785.8, "quote_volume": 56.02754, "trades": 8, "taker_buy_volume": 388.8, "taker_buy_quote": 27.72144}, {"ts": 1771194000000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 150.2, "quote_volume": 10.71678, "trades": 2, "taker_buy_volume": 150.2, "taker_buy_quote": 10.71678}, {"ts": 1771194060000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1158.2, "quote_volume": 82.69548, "trades": 7, "taker_buy_volume": 719.0, "taker_buy_quote": 51.3366}, {"ts": 1771194120000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194180000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 360.0, "quote_volume": 25.668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194240000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194300000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1971.2, "quote_volume": 140.74368, "trades": 8, "taker_buy_volume": 1776.2, "taker_buy_quote": 126.82068}, {"ts": 1771194360000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3393.9, "quote_volume": 242.32446, "trades": 8, "taker_buy_volume": 3197.9, "taker_buy_quote": 228.33006}, {"ts": 1771194420000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194480000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 5558.6, "quote_volume": 396.80276, "trades": 7, "taker_buy_volume": 2316.8, "taker_buy_quote": 165.41952}, {"ts": 1771194540000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 198.6, "quote_volume": 14.18004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194600000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194660000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194720000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194780000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3651.1, "quote_volume": 261.05365, "trades": 3, "taker_buy_volume": 3651.1, "taker_buy_quote": 261.05365}, {"ts": 1771194840000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 10348.1, "quote_volume": 739.88915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194900000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194960000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 46750.8, "quote_volume": 3348.65913, "trades": 28, "taker_buy_volume": 39162.2, "taker_buy_quote": 2804.80181}, {"ts": 1771195020000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 368.6, "quote_volume": 26.39176, "trades": 3, "taker_buy_volume": 248.9, "taker_buy_quote": 17.82124}, {"ts": 1771195080000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4328.0, "quote_volume": 309.8848, "trades": 7, "taker_buy_volume": 3166.8, "taker_buy_quote": 226.74288}, {"ts": 1771195140000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195200000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 122.9, "quote_volume": 8.79964, "trades": 1, "taker_buy_volume": 122.9, "taker_buy_quote": 8.79964}, {"ts": 1771195260000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1408.1, "quote_volume": 100.67915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195320000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195380000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 812.6, "quote_volume": 58.28135, "trades": 6, "taker_buy_volume": 812.6, "taker_buy_quote": 58.28135}, {"ts": 1771195440000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3511.0, "quote_volume": 252.0898, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195500000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 139.9, "quote_volume": 10.05881, "trades": 1, "taker_buy_volume": 139.9, "taker_buy_quote": 10.05881}, {"ts": 1771195560000, "open": 0.0719, "high": 0.0719, "low": 0.0716, "close": 0.0717, "volume": 23495.4, "quote_volume": 1683.79364, "trades": 21, "taker_buy_volume": 6563.2, "taker_buy_quote": 470.30608}, {"ts": 1771195620000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195680000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195740000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195800000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195860000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195920000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195980000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196040000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 338.7, "quote_volume": 24.28479, "trades": 3, "taker_buy_volume": 338.7, "taker_buy_quote": 24.28479}, {"ts": 1771196100000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 91.7, "quote_volume": 6.57659, "trades": 2, "taker_buy_volume": 91.7, "taker_buy_quote": 6.57659}, {"ts": 1771196160000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196220000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3001.7, "quote_volume": 215.22189, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196280000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196340000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196400000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 336.9, "quote_volume": 24.12204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196460000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196520000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1555.9, "quote_volume": 111.24685, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196580000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 10297.7, "quote_volume": 737.01259, "trades": 14, "taker_buy_volume": 6643.8, "taker_buy_quote": 475.53101}, {"ts": 1771196640000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196700000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 14947.5, "quote_volume": 1068.74625, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196760000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196820000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 15393.8, "quote_volume": 1097.59941, "trades": 11, "taker_buy_volume": 14964.3, "taker_buy_quote": 1066.95459}, {"ts": 1771196880000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 17180.0, "quote_volume": 1223.06011, "trades": 25, "taker_buy_volume": 8880.0, "taker_buy_quote": 632.23629}, {"ts": 1771196940000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1503.5, "quote_volume": 107.0492, "trades": 5, "taker_buy_volume": 1503.5, "taker_buy_quote": 107.0492}, {"ts": 1771197000000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 9077.5, "quote_volume": 648.09973, "trades": 13, "taker_buy_volume": 4503.6, "taker_buy_quote": 321.52327}, {"ts": 1771197060000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1557.7, "quote_volume": 111.21978, "trades": 5, "taker_buy_volume": 196.0, "taker_buy_quote": 13.9944}, {"ts": 1771197120000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1699.9, "quote_volume": 121.37286, "trades": 6, "taker_buy_volume": 194.0, "taker_buy_quote": 13.8516}, {"ts": 1771197180000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 195.9, "quote_volume": 13.98726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197240000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197300000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197360000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 334.6, "quote_volume": 23.85698, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197420000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 3783.7, "quote_volume": 270.08124, "trades": 9, "taker_buy_volume": 3783.7, "taker_buy_quote": 270.08124}, {"ts": 1771197480000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197540000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 391.0, "quote_volume": 27.9174, "trades": 4, "taker_buy_volume": 196.7, "taker_buy_quote": 14.04438}, {"ts": 1771197600000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197660000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197720000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197780000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 15036.2, "quote_volume": 1075.0883, "trades": 8, "taker_buy_volume": 1505.8, "taker_buy_quote": 107.6647}, {"ts": 1771197840000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 11491.8, "quote_volume": 822.36935, "trades": 11, "taker_buy_volume": 7131.6, "taker_buy_quote": 510.60278}, {"ts": 1771197900000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 33012.5, "quote_volume": 2361.30693, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197960000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198020000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1725.1, "quote_volume": 123.34465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198080000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198140000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198200000, "open": 0.0715, "high": 0.0718, "low": 0.0715, "close": 0.0716, "volume": 130094.5, "quote_volume": 9316.97559, "trades": 97, "taker_buy_volume": 91581.8, "taker_buy_quote": 6559.46109}, {"ts": 1771198260000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198320000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 10028.6, "quote_volume": 718.04776, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198380000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3156.6, "quote_volume": 225.6969, "trades": 6, "taker_buy_volume": 122.3, "taker_buy_quote": 8.74445}, {"ts": 1771198440000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198500000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198560000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3721.9, "quote_volume": 266.11585, "trades": 4, "taker_buy_volume": 3721.9, "taker_buy_quote": 266.11585}, {"ts": 1771198620000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198680000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198740000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198800000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198860000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198920000, "open": 0.0716, "high": 0.0716, "low": 0.0714, "close": 0.0714, "volume": 19665.9, "quote_volume": 1407.91156, "trades": 17, "taker_buy_volume": 5839.7, "taker_buy_quote": 418.12252}, {"ts": 1771198980000, "open": 0.0715, "high": 0.072, "low": 0.0715, "close": 0.0719, "volume": 127241.2, "quote_volume": 9129.05022, "trades": 83, "taker_buy_volume": 109086.4, "taker_buy_quote": 7825.43805}, {"ts": 1771199040000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 395.9, "quote_volume": 28.47359, "trades": 3, "taker_buy_volume": 83.8, "taker_buy_quote": 6.0336}, {"ts": 1771199100000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 5379.2, "quote_volume": 387.3024, "trades": 1, "taker_buy_volume": 5379.2, "taker_buy_quote": 387.3024}, {"ts": 1771199160000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 11682.0, "quote_volume": 839.9358, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199220000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 13668.6, "quote_volume": 982.8607, "trades": 8, "taker_buy_volume": 883.6, "taker_buy_quote": 63.6192}, {"ts": 1771199280000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199340000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 5236.1, "quote_volume": 377.51537, "trades": 14, "taker_buy_volume": 5236.1, "taker_buy_quote": 377.51537}, {"ts": 1771199400000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 21934.6, "quote_volume": 1581.01588, "trades": 25, "taker_buy_volume": 2901.1, "taker_buy_quote": 209.16931}, {"ts": 1771199460000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199520000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1241.2, "quote_volume": 89.49052, "trades": 4, "taker_buy_volume": 1241.2, "taker_buy_quote": 89.49052}, {"ts": 1771199580000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 505.6, "quote_volume": 36.50432, "trades": 2, "taker_buy_volume": 505.6, "taker_buy_quote": 36.50432}, {"ts": 1771199640000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 20063.7, "quote_volume": 1448.10004, "trades": 14, "taker_buy_volume": 4045.6, "taker_buy_quote": 292.09232}, {"ts": 1771199700000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 17550.1, "quote_volume": 1267.11722, "trades": 9, "taker_buy_volume": 74.0, "taker_buy_quote": 5.3428}, {"ts": 1771199760000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 591.9, "quote_volume": 42.67599, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199820000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199880000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3520.8, "quote_volume": 254.20176, "trades": 7, "taker_buy_volume": 1724.6, "taker_buy_quote": 124.51612}, {"ts": 1771199940000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200000000, "open": 0.0721, "high": 0.0721, "low": 0.0718, "close": 0.0719, "volume": 18241.2, "quote_volume": 1312.99129, "trades": 38, "taker_buy_volume": 10913.9, "taker_buy_quote": 785.52118}, {"ts": 1771200060000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 13756.7, "quote_volume": 987.36743, "trades": 22, "taker_buy_volume": 5350.2, "taker_buy_quote": 383.91144}, {"ts": 1771200120000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 54897.9, "quote_volume": 3941.17368, "trades": 37, "taker_buy_volume": 39115.0, "taker_buy_quote": 2808.91038}, {"ts": 1771200180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1699.0, "quote_volume": 121.9882, "trades": 7, "taker_buy_volume": 1500.8, "taker_buy_quote": 107.75744}, {"ts": 1771200360000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1757.4, "quote_volume": 126.18132, "trades": 7, "taker_buy_volume": 251.4, "taker_buy_quote": 18.05052}, {"ts": 1771200420000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 1664.6, "quote_volume": 119.50785, "trades": 7, "taker_buy_volume": 1365.0, "taker_buy_quote": 98.007}, {"ts": 1771200480000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 2213.5, "quote_volume": 158.96261, "trades": 7, "taker_buy_volume": 2213.5, "taker_buy_quote": 158.96261}, {"ts": 1771200540000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 335.9, "quote_volume": 24.1848, "trades": 3, "taker_buy_volume": 335.9, "taker_buy_quote": 24.1848}, {"ts": 1771200600000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 130.2, "quote_volume": 9.3744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200660000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 5768.3, "quote_volume": 415.3176, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200720000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200780000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1726.3, "quote_volume": 124.2936, "trades": 3, "taker_buy_volume": 1726.3, "taker_buy_quote": 124.2936}, {"ts": 1771200840000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200900000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 78286.8, "quote_volume": 5644.47828, "trades": 51, "taker_buy_volume": 48001.8, "taker_buy_quote": 3460.92978}, {"ts": 1771200960000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 19106.8, "quote_volume": 1379.53237, "trades": 19, "taker_buy_volume": 18598.5, "taker_buy_quote": 1342.83311}, {"ts": 1771201020000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201080000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1743.9, "quote_volume": 126.25836, "trades": 3, "taker_buy_volume": 1743.9, "taker_buy_quote": 126.25836}, {"ts": 1771201140000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 9414.0, "quote_volume": 681.5736, "trades": 12, "taker_buy_volume": 4535.6, "taker_buy_quote": 328.37744}, {"ts": 1771201200000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 456.9, "quote_volume": 33.03387, "trades": 4, "taker_buy_volume": 120.9, "taker_buy_quote": 8.74107}, {"ts": 1771201260000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 1880.6, "quote_volume": 135.62438, "trades": 9, "taker_buy_volume": 1290.0, "taker_buy_quote": 93.009}, {"ts": 1771201320000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.0719, "volume": 5006.6, "quote_volume": 360.23114, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201380000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1694.9, "quote_volume": 121.86331, "trades": 8, "taker_buy_volume": 1363.9, "taker_buy_quote": 98.06441}, {"ts": 1771201440000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3414.9, "quote_volume": 245.53131, "trades": 8, "taker_buy_volume": 2053.7, "taker_buy_quote": 147.66103}, {"ts": 1771201500000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201560000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 336.0, "quote_volume": 24.1248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201620000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 195.3, "quote_volume": 14.02254, "trades": 2, "taker_buy_volume": 195.3, "taker_buy_quote": 14.02254}, {"ts": 1771201680000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201740000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 4449.5, "quote_volume": 319.4741, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201800000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201860000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201920000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 12913.5, "quote_volume": 929.73819, "trades": 11, "taker_buy_volume": 672.6, "taker_buy_quote": 48.39339}, {"ts": 1771201980000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 9296.7, "quote_volume": 669.3624, "trades": 10, "taker_buy_volume": 4793.8, "taker_buy_quote": 345.1536}, {"ts": 1771202040000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 193.4, "quote_volume": 13.9248, "trades": 2, "taker_buy_volume": 193.4, "taker_buy_quote": 13.9248}, {"ts": 1771202100000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1439.9, "quote_volume": 103.6728, "trades": 4, "taker_buy_volume": 198.5, "taker_buy_quote": 14.292}, {"ts": 1771202160000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202220000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 1498.4, "quote_volume": 107.78724, "trades": 7, "taker_buy_volume": 639.5, "taker_buy_quote": 45.98005}, {"ts": 1771202280000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202340000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 334.0, "quote_volume": 23.9812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202400000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202460000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 4309.0, "quote_volume": 309.3862, "trades": 7, "taker_buy_volume": 4309.0, "taker_buy_quote": 309.3862}, {"ts": 1771202520000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3031.7, "quote_volume": 217.97923, "trades": 5, "taker_buy_volume": 3031.7, "taker_buy_quote": 217.97923}, {"ts": 1771202580000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4882.1, "quote_volume": 351.02299, "trades": 10, "taker_buy_volume": 1849.1, "taker_buy_quote": 132.95029}, {"ts": 1771202640000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202700000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202820000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1480.5, "quote_volume": 106.44795, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203000000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203060000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 198.8, "quote_volume": 14.29372, "trades": 2, "taker_buy_volume": 198.8, "taker_buy_quote": 14.29372}, {"ts": 1771203120000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 135.0, "quote_volume": 9.7065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203180000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203240000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 258.8, "quote_volume": 18.60772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203300000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 338.2, "quote_volume": 24.3504, "trades": 3, "taker_buy_volume": 338.2, "taker_buy_quote": 24.3504}, {"ts": 1771203360000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 2592.5, "quote_volume": 186.88254, "trades": 7, "taker_buy_volume": 2299.7, "taker_buy_quote": 165.80094}, {"ts": 1771203420000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 196.7, "quote_volume": 14.1624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203480000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203540000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 4150.3, "quote_volume": 298.8216, "trades": 5, "taker_buy_volume": 4150.3, "taker_buy_quote": 298.8216}, {"ts": 1771203600000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1241.4, "quote_volume": 89.3808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203660000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 197.7, "quote_volume": 14.2344, "trades": 2, "taker_buy_volume": 197.7, "taker_buy_quote": 14.2344}, {"ts": 1771203720000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 21953.0, "quote_volume": 1582.8113, "trades": 20, "taker_buy_volume": 412.2, "taker_buy_quote": 29.71962}, {"ts": 1771203780000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 13779.6, "quote_volume": 995.16061, "trades": 13, "taker_buy_volume": 13779.6, "taker_buy_quote": 995.16061}, {"ts": 1771203840000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 4053.7, "quote_volume": 293.48788, "trades": 10, "taker_buy_volume": 3855.2, "taker_buy_quote": 279.11648}, {"ts": 1771203900000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 23587.0, "quote_volume": 1706.99848, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203960000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2891.4, "quote_volume": 209.33736, "trades": 4, "taker_buy_volume": 2891.4, "taker_buy_quote": 209.33736}, {"ts": 1771204020000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 11409.4, "quote_volume": 826.35611, "trades": 19, "taker_buy_volume": 4319.7, "taker_buy_quote": 313.04946}, {"ts": 1771204080000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204140000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204200000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 23100.2, "quote_volume": 1677.07452, "trades": 22, "taker_buy_volume": 11598.8, "taker_buy_quote": 842.07288}, {"ts": 1771204260000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204320000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 636.5, "quote_volume": 46.12023, "trades": 5, "taker_buy_volume": 119.2, "taker_buy_quote": 8.642}, {"ts": 1771204380000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 10885.7, "quote_volume": 788.12468, "trades": 12, "taker_buy_volume": 4285.3, "taker_buy_quote": 310.25572}, {"ts": 1771204440000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 261.6, "quote_volume": 18.966, "trades": 2, "taker_buy_volume": 261.6, "taker_buy_quote": 18.966}, {"ts": 1771204500000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 4949.6, "quote_volume": 359.79784, "trades": 5, "taker_buy_volume": 4830.4, "taker_buy_quote": 351.14392}, {"ts": 1771204560000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 16987.7, "quote_volume": 1235.00579, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204620000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 8753.5, "quote_volume": 636.37945, "trades": 3, "taker_buy_volume": 8753.5, "taker_buy_quote": 636.37945}, {"ts": 1771204680000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 4637.8, "quote_volume": 337.13956, "trades": 6, "taker_buy_volume": 119.8, "taker_buy_quote": 8.70946}, {"ts": 1771204740000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204800000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 759.2, "quote_volume": 55.07983, "trades": 6, "taker_buy_volume": 242.4, "taker_buy_quote": 17.58609}, {"ts": 1771204860000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204920000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 18969.1, "quote_volume": 1374.95176, "trades": 19, "taker_buy_volume": 18583.7, "taker_buy_quote": 1347.03643}, {"ts": 1771204980000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 262.5, "quote_volume": 19.005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205040000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 13718.2, "quote_volume": 993.04236, "trades": 12, "taker_buy_volume": 13456.0, "taker_buy_quote": 974.0853}, {"ts": 1771205100000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0726, "volume": 4455.0, "quote_volume": 322.99487, "trades": 11, "taker_buy_volume": 4455.0, "taker_buy_quote": 322.99487}, {"ts": 1771205160000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 19085.4, "quote_volume": 1383.68988, "trades": 16, "taker_buy_volume": 242.8, "taker_buy_quote": 17.61535}, {"ts": 1771205220000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2205.5, "quote_volume": 159.45765, "trades": 11, "taker_buy_volume": 1674.7, "taker_buy_quote": 121.08081}, {"ts": 1771205280000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 3641.0, "quote_volume": 263.2443, "trades": 10, "taker_buy_volume": 3249.5, "taker_buy_quote": 234.93885}, {"ts": 1771205340000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 43223.4, "quote_volume": 3122.11382, "trades": 24, "taker_buy_volume": 10464.6, "taker_buy_quote": 755.90055}, {"ts": 1771205400000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 4214.6, "quote_volume": 304.71558, "trades": 4, "taker_buy_volume": 119.1, "taker_buy_quote": 8.61093}, {"ts": 1771205460000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 4721.9, "quote_volume": 340.92118, "trades": 9, "taker_buy_volume": 1532.5, "taker_buy_quote": 110.6465}, {"ts": 1771205520000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205580000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 2956.4, "quote_volume": 213.15644, "trades": 5, "taker_buy_volume": 1530.0, "taker_buy_quote": 110.313}, {"ts": 1771205640000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 15745.9, "quote_volume": 1132.16795, "trades": 10, "taker_buy_volume": 13696.4, "taker_buy_quote": 984.78312}, {"ts": 1771205700000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4227.6, "quote_volume": 303.96444, "trades": 6, "taker_buy_volume": 123.1, "taker_buy_quote": 8.85089}, {"ts": 1771205760000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 2838.7, "quote_volume": 204.25764, "trades": 6, "taker_buy_volume": 2715.8, "taker_buy_quote": 195.40884}, {"ts": 1771205820000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3602.0, "quote_volume": 259.7042, "trades": 7, "taker_buy_volume": 1268.0, "taker_buy_quote": 91.4228}, {"ts": 1771205880000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 4641.9, "quote_volume": 334.0595, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1547.9, "quote_volume": 111.29401, "trades": 4, "taker_buy_volume": 1289.9, "taker_buy_quote": 92.74381}, {"ts": 1771206000000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 243.9, "quote_volume": 17.53641, "trades": 2, "taker_buy_volume": 121.3, "taker_buy_quote": 8.72147}, {"ts": 1771206060000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206120000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206180000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206240000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 334.0, "quote_volume": 24.048, "trades": 3, "taker_buy_volume": 334.0, "taker_buy_quote": 24.048}, {"ts": 1771206300000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 3703.1, "quote_volume": 266.98573, "trades": 21, "taker_buy_volume": 875.6, "taker_buy_quote": 63.13076}, {"ts": 1771206360000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206420000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 7463.3, "quote_volume": 537.76243, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206480000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206540000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206600000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206660000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206720000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 317.7, "quote_volume": 22.90617, "trades": 3, "taker_buy_volume": 317.7, "taker_buy_quote": 22.90617}, {"ts": 1771206780000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206840000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206900000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 13580.4, "quote_volume": 979.14684, "trades": 4, "taker_buy_volume": 13580.4, "taker_buy_quote": 979.14684}, {"ts": 1771206960000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 17879.0, "quote_volume": 1290.8638, "trades": 14, "taker_buy_volume": 16649.6, "taker_buy_quote": 1202.10112}, {"ts": 1771207020000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207080000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1785.8, "quote_volume": 128.75618, "trades": 7, "taker_buy_volume": 1413.2, "taker_buy_quote": 101.89172}, {"ts": 1771207140000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3500.4, "quote_volume": 252.37884, "trades": 2, "taker_buy_volume": 693.4, "taker_buy_quote": 49.99414}, {"ts": 1771207200000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207260000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1167.0, "quote_volume": 84.1407, "trades": 1, "taker_buy_volume": 1167.0, "taker_buy_quote": 84.1407}, {"ts": 1771207320000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 36984.6, "quote_volume": 2670.28812, "trades": 16, "taker_buy_volume": 4221.3, "taker_buy_quote": 304.77786}, {"ts": 1771207380000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 26631.8, "quote_volume": 1922.81596, "trades": 11, "taker_buy_volume": 124.9, "taker_buy_quote": 9.01778}, {"ts": 1771207440000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0722, "volume": 38910.6, "quote_volume": 2811.22675, "trades": 27, "taker_buy_volume": 8401.2, "taker_buy_quote": 607.36923}, {"ts": 1771207500000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 5429.1, "quote_volume": 392.52393, "trades": 2, "taker_buy_volume": 5429.1, "taker_buy_quote": 392.52393}, {"ts": 1771207560000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207620000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 198.9, "quote_volume": 14.38047, "trades": 1, "taker_buy_volume": 198.9, "taker_buy_quote": 14.38047}, {"ts": 1771207680000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 14007.4, "quote_volume": 1011.33428, "trades": 9, "taker_buy_volume": 1329.2, "taker_buy_quote": 95.96824}, {"ts": 1771207740000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 456.1, "quote_volume": 32.88481, "trades": 4, "taker_buy_volume": 120.6, "taker_buy_quote": 8.69526}, {"ts": 1771207800000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 2030.2, "quote_volume": 146.00467, "trades": 10, "taker_buy_volume": 1362.6, "taker_buy_quote": 97.97094}, {"ts": 1771207860000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0721, "volume": 37172.0, "quote_volume": 2680.42805, "trades": 29, "taker_buy_volume": 31386.6, "taker_buy_quote": 2263.31313}, {"ts": 1771207920000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 1999.9, "quote_volume": 144.0048, "trades": 4, "taker_buy_volume": 120.0, "taker_buy_quote": 8.652}, {"ts": 1771207980000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 121.0, "quote_volume": 8.7241, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 8.7241}, {"ts": 1771208040000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.0719, "volume": 11797.0, "quote_volume": 849.4103, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208100000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1528.4, "quote_volume": 110.0448, "trades": 5, "taker_buy_volume": 1409.3, "taker_buy_quote": 101.4696}, {"ts": 1771208160000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 198.7, "quote_volume": 14.3064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208220000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208280000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 378.2, "quote_volume": 27.19258, "trades": 3, "taker_buy_volume": 119.3, "taker_buy_quote": 8.57767}, {"ts": 1771208340000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208400000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 642.2, "quote_volume": 46.12389, "trades": 5, "taker_buy_volume": 383.7, "taker_buy_quote": 27.56359}, {"ts": 1771208460000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1274.2, "quote_volume": 91.61498, "trades": 3, "taker_buy_volume": 124.7, "taker_buy_quote": 8.96593}, {"ts": 1771208520000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 748.2, "quote_volume": 53.72076, "trades": 5, "taker_buy_volume": 486.1, "taker_buy_quote": 34.90198}, {"ts": 1771208580000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 8741.7, "quote_volume": 627.65406, "trades": 7, "taker_buy_volume": 1165.2, "taker_buy_quote": 83.66136}, {"ts": 1771208640000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208700000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2398.1, "quote_volume": 172.42339, "trades": 7, "taker_buy_volume": 278.4, "taker_buy_quote": 20.01696}, {"ts": 1771208760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1165.3, "quote_volume": 83.78507, "trades": 3, "taker_buy_volume": 74.5, "taker_buy_quote": 5.35655}, {"ts": 1771208820000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2048.9, "quote_volume": 147.31591, "trades": 11, "taker_buy_volume": 319.2, "taker_buy_quote": 22.95048}, {"ts": 1771208880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209000000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3927.1, "quote_volume": 282.35849, "trades": 5, "taker_buy_volume": 1241.4, "taker_buy_quote": 89.25666}, {"ts": 1771209060000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 148.8, "quote_volume": 10.69872, "trades": 2, "taker_buy_volume": 74.4, "taker_buy_quote": 5.34936}, {"ts": 1771209120000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209180000, "open": 0.0719, "high": 0.0719, "low": 0.0713, "close": 0.0715, "volume": 45758.2, "quote_volume": 3273.57745, "trades": 54, "taker_buy_volume": 17511.4, "taker_buy_quote": 1252.58616}, {"ts": 1771209240000, "open": 0.0715, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 43591.8, "quote_volume": 3119.28733, "trades": 31, "taker_buy_volume": 34167.9, "taker_buy_quote": 2445.99068}, {"ts": 1771209300000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 78438.9, "quote_volume": 5617.1671, "trades": 46, "taker_buy_volume": 36866.7, "taker_buy_quote": 2640.59758}, {"ts": 1771209360000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 64145.0, "quote_volume": 4593.77833, "trades": 49, "taker_buy_volume": 44159.6, "taker_buy_quote": 3162.82369}, {"ts": 1771209420000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209480000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 4367.3, "quote_volume": 312.69001, "trades": 7, "taker_buy_volume": 3038.8, "taker_buy_quote": 217.57808}, {"ts": 1771209540000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209600000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209660000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209720000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 74.0, "quote_volume": 5.291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209780000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209840000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209900000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 506.2, "quote_volume": 36.1933, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209960000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210020000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210080000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1853.2, "quote_volume": 132.31848, "trades": 9, "taker_buy_volume": 657.2, "taker_buy_quote": 46.92408}, {"ts": 1771210140000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2720.5, "quote_volume": 194.2437, "trades": 6, "taker_buy_volume": 2523.6, "taker_buy_quote": 180.18504}, {"ts": 1771210200000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 74.9, "quote_volume": 5.34786, "trades": 1, "taker_buy_volume": 74.9, "taker_buy_quote": 5.34786}, {"ts": 1771210260000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210320000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 5898.1, "quote_volume": 421.71415, "trades": 9, "taker_buy_volume": 5575.0, "taker_buy_quote": 398.6125}, {"ts": 1771210380000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 149.8, "quote_volume": 10.7107, "trades": 3, "taker_buy_volume": 149.8, "taker_buy_quote": 10.7107}, {"ts": 1771210440000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 16815.8, "quote_volume": 1200.23502, "trades": 16, "taker_buy_volume": 1287.8, "taker_buy_quote": 91.94892}, {"ts": 1771210500000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210560000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210620000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210680000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 74.9, "quote_volume": 5.34786, "trades": 1, "taker_buy_volume": 74.9, "taker_buy_quote": 5.34786}, {"ts": 1771210740000, "open": 0.0715, "high": 0.0718, "low": 0.0715, "close": 0.0718, "volume": 90285.6, "quote_volume": 6470.69143, "trades": 47, "taker_buy_volume": 74574.1, "taker_buy_quote": 5343.0578}, {"ts": 1771210800000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 8357.3, "quote_volume": 600.6772, "trades": 16, "taker_buy_volume": 4830.3, "taker_buy_quote": 347.0859}, {"ts": 1771210860000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3919.6, "quote_volume": 282.2112, "trades": 10, "taker_buy_volume": 3919.6, "taker_buy_quote": 282.2112}, {"ts": 1771210920000, "open": 0.0719, "high": 0.0719, "low": 0.0716, "close": 0.0716, "volume": 100221.4, "quote_volume": 7196.48646, "trades": 60, "taker_buy_volume": 21498.0, "taker_buy_quote": 1544.37512}, {"ts": 1771210980000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 240.6, "quote_volume": 17.25102, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211040000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211100000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 27366.8, "quote_volume": 1964.01617, "trades": 20, "taker_buy_volume": 27051.0, "taker_buy_quote": 1941.37331}, {"ts": 1771211160000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 24061.7, "quote_volume": 1727.63006, "trades": 10, "taker_buy_volume": 12013.4, "taker_buy_quote": 862.56212}, {"ts": 1771211220000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211280000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 8007.2, "quote_volume": 573.88654, "trades": 8, "taker_buy_volume": 124.2, "taker_buy_quote": 8.90514}, {"ts": 1771211340000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211400000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 862.8, "quote_volume": 61.77648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211460000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 869.6, "quote_volume": 62.26336, "trades": 2, "taker_buy_volume": 869.6, "taker_buy_quote": 62.26336}, {"ts": 1771211520000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211580000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211640000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211700000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211760000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 16382.0, "quote_volume": 1172.9512, "trades": 19, "taker_buy_volume": 7472.1, "taker_buy_quote": 535.00236}, {"ts": 1771211820000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 14374.8, "quote_volume": 1029.23568, "trades": 13, "taker_buy_volume": 4531.4, "taker_buy_quote": 324.44824}, {"ts": 1771211880000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 30039.3, "quote_volume": 2151.89013, "trades": 13, "taker_buy_volume": 29964.5, "taker_buy_quote": 2146.52697}, {"ts": 1771211940000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212000000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 196.3, "quote_volume": 14.05508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212120000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 195.3, "quote_volume": 13.98348, "trades": 2, "taker_buy_volume": 195.3, "taker_buy_quote": 13.98348}, {"ts": 1771212180000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212240000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 214.5, "quote_volume": 15.37965, "trades": 2, "taker_buy_volume": 214.5, "taker_buy_quote": 15.37965}, {"ts": 1771212300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 337.0, "quote_volume": 24.1966, "trades": 3, "taker_buy_volume": 337.0, "taker_buy_quote": 24.1966}, {"ts": 1771212360000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0716, "volume": 28922.5, "quote_volume": 2073.27398, "trades": 25, "taker_buy_volume": 121.8, "taker_buy_quote": 8.74524}, {"ts": 1771212420000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 128.2, "quote_volume": 9.17912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212480000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4096.9, "quote_volume": 293.74773, "trades": 3, "taker_buy_volume": 4096.9, "taker_buy_quote": 293.74773}, {"ts": 1771212540000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2213.8, "quote_volume": 158.95084, "trades": 4, "taker_buy_volume": 2213.8, "taker_buy_quote": 158.95084}, {"ts": 1771212600000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212660000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212720000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1409.7, "quote_volume": 101.21646, "trades": 3, "taker_buy_volume": 119.1, "taker_buy_quote": 8.55138}, {"ts": 1771212780000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 244.4, "quote_volume": 17.54792, "trades": 2, "taker_buy_volume": 123.0, "taker_buy_quote": 8.8314}, {"ts": 1771212840000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1549.1, "quote_volume": 111.07047, "trades": 6, "taker_buy_volume": 1290.2, "taker_buy_quote": 92.50734}, {"ts": 1771212900000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 7254.9, "quote_volume": 521.13519, "trades": 10, "taker_buy_volume": 5170.9, "taker_buy_quote": 371.50399}, {"ts": 1771212960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213020000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213080000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1146.0, "quote_volume": 82.2828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213140000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 383.1, "quote_volume": 27.57085, "trades": 3, "taker_buy_volume": 383.1, "taker_buy_quote": 27.57085}, {"ts": 1771213200000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1446.2, "quote_volume": 104.1264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213260000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213320000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 2019.2, "quote_volume": 145.02465, "trades": 9, "taker_buy_volume": 124.4, "taker_buy_quote": 8.94436}, {"ts": 1771213380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2892.6, "quote_volume": 207.68868, "trades": 4, "taker_buy_volume": 2892.6, "taker_buy_quote": 207.68868}, {"ts": 1771213440000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213500000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 14969.4, "quote_volume": 1074.80292, "trades": 16, "taker_buy_volume": 1604.5, "taker_buy_quote": 115.2031}, {"ts": 1771213560000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213620000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213680000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213740000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 15399.4, "quote_volume": 1105.67692, "trades": 8, "taker_buy_volume": 15399.4, "taker_buy_quote": 1105.67692}, {"ts": 1771213800000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213860000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213920000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213980000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214040000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3213.1, "quote_volume": 230.70058, "trades": 7, "taker_buy_volume": 3016.8, "taker_buy_quote": 216.60624}, {"ts": 1771214100000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214160000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214220000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214280000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214340000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 234.0, "quote_volume": 16.8246, "trades": 4, "taker_buy_volume": 234.0, "taker_buy_quote": 16.8246}, {"ts": 1771214400000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 3256.3, "quote_volume": 234.12829, "trades": 8, "taker_buy_volume": 402.0, "taker_buy_quote": 28.90412}, {"ts": 1771214460000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214520000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 1757.4, "quote_volume": 126.54366, "trades": 10, "taker_buy_volume": 1683.0, "taker_buy_quote": 121.18686}, {"ts": 1771214580000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214640000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 98.8, "quote_volume": 7.10372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214700000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 5840.2, "quote_volume": 419.91038, "trades": 14, "taker_buy_volume": 5306.0, "taker_buy_quote": 381.5014}, {"ts": 1771214760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214820000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 601.4, "quote_volume": 43.24066, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 284.3, "quote_volume": 20.44117, "trades": 3, "taker_buy_volume": 198.7, "taker_buy_quote": 14.28653}, {"ts": 1771214940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215000000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1485.4, "quote_volume": 106.80026, "trades": 4, "taker_buy_volume": 120.4, "taker_buy_quote": 8.65676}, {"ts": 1771215060000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 119.7, "quote_volume": 8.60643, "trades": 1, "taker_buy_volume": 119.7, "taker_buy_quote": 8.60643}, {"ts": 1771215120000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215180000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215240000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215300000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215360000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215420000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 10613.2, "quote_volume": 764.1504, "trades": 7, "taker_buy_volume": 10613.2, "taker_buy_quote": 764.1504}, {"ts": 1771215480000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 242.8, "quote_volume": 17.4816, "trades": 2, "taker_buy_volume": 242.8, "taker_buy_quote": 17.4816}, {"ts": 1771215540000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215600000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215660000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1167.0, "quote_volume": 84.024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215720000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215780000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 8615.0, "quote_volume": 620.85942, "trades": 8, "taker_buy_volume": 8615.0, "taker_buy_quote": 620.85942}, {"ts": 1771215840000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215900000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215960000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216020000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216080000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216140000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 70.7, "quote_volume": 5.09747, "trades": 1, "taker_buy_volume": 70.7, "taker_buy_quote": 5.09747}, {"ts": 1771216200000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216260000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 421.5, "quote_volume": 30.348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216320000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216380000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1597.8, "quote_volume": 115.0416, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216440000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216500000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3067.2, "quote_volume": 220.53168, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216560000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216620000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216680000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216740000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216800000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216860000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216920000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216980000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217040000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217100000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217160000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217220000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217280000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217340000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217400000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217460000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2397.4, "quote_volume": 172.37306, "trades": 14, "taker_buy_volume": 2004.6, "taker_buy_quote": 144.13074}, {"ts": 1771217520000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 392.7, "quote_volume": 28.23513, "trades": 4, "taker_buy_volume": 193.5, "taker_buy_quote": 13.91265}, {"ts": 1771217580000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217640000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217700000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217760000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1576.4, "quote_volume": 113.5008, "trades": 6, "taker_buy_volume": 336.3, "taker_buy_quote": 24.2136}, {"ts": 1771217820000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 462.4, "quote_volume": 33.24656, "trades": 4, "taker_buy_volume": 123.9, "taker_buy_quote": 8.90841}, {"ts": 1771217940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218000000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 196.6, "quote_volume": 14.13554, "trades": 2, "taker_buy_volume": 196.6, "taker_buy_quote": 14.13554}, {"ts": 1771218060000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 198.3, "quote_volume": 14.25777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218120000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 180.8, "quote_volume": 12.98144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 5696.9, "quote_volume": 409.03742, "trades": 15, "taker_buy_volume": 1239.5, "taker_buy_quote": 88.9961}, {"ts": 1771218240000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 5071.5, "quote_volume": 364.05565, "trades": 9, "taker_buy_volume": 123.0, "taker_buy_quote": 8.8314}, {"ts": 1771218300000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3094.8, "quote_volume": 221.89716, "trades": 5, "taker_buy_volume": 3094.8, "taker_buy_quote": 221.89716}, {"ts": 1771218360000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218420000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 1908.8, "quote_volume": 136.68997, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218480000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 84.4, "quote_volume": 6.04304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218540000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218600000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3087.1, "quote_volume": 221.34507, "trades": 6, "taker_buy_volume": 2893.2, "taker_buy_quote": 207.44244}, {"ts": 1771218660000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 782.3, "quote_volume": 56.01268, "trades": 6, "taker_buy_volume": 194.5, "taker_buy_quote": 13.9262}, {"ts": 1771218720000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 5704.7, "quote_volume": 408.07502, "trades": 16, "taker_buy_volume": 1729.3, "taker_buy_quote": 123.64495}, {"ts": 1771218780000, "open": 0.0715, "high": 0.0715, "low": 0.0712, "close": 0.0712, "volume": 49415.0, "quote_volume": 3527.50451, "trades": 35, "taker_buy_volume": 5370.1, "taker_buy_quote": 383.24602}, {"ts": 1771218840000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 17704.3, "quote_volume": 1261.06929, "trades": 17, "taker_buy_volume": 13394.0, "taker_buy_quote": 954.42948}, {"ts": 1771218900000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0712, "volume": 28714.3, "quote_volume": 2047.18594, "trades": 23, "taker_buy_volume": 25774.0, "taker_buy_quote": 1837.83658}, {"ts": 1771218960000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 14725.6, "quote_volume": 1045.80137, "trades": 8, "taker_buy_volume": 1448.2, "taker_buy_quote": 102.8222}, {"ts": 1771219020000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 646.4, "quote_volume": 45.95904, "trades": 4, "taker_buy_volume": 523.8, "taker_buy_quote": 37.24218}, {"ts": 1771219080000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219140000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219200000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 4497.0, "quote_volume": 320.1864, "trades": 6, "taker_buy_volume": 260.4, "taker_buy_quote": 18.54048}, {"ts": 1771219260000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219320000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 260.4, "quote_volume": 18.51444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219380000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1167.0, "quote_volume": 82.857, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219440000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 259.3, "quote_volume": 18.38437, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219500000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219560000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 37850.5, "quote_volume": 2678.97548, "trades": 32, "taker_buy_volume": 26783.5, "taker_buy_quote": 1895.81826}, {"ts": 1771219620000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219680000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 705.2, "quote_volume": 49.99868, "trades": 1, "taker_buy_volume": 705.2, "taker_buy_quote": 49.99868}, {"ts": 1771219740000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 11632.5, "quote_volume": 824.74425, "trades": 7, "taker_buy_volume": 11632.5, "taker_buy_quote": 824.74425}, {"ts": 1771219800000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 338.9, "quote_volume": 24.0619, "trades": 3, "taker_buy_volume": 338.9, "taker_buy_quote": 24.0619}, {"ts": 1771219860000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 3849.3, "quote_volume": 273.68523, "trades": 9, "taker_buy_volume": 461.0, "taker_buy_quote": 32.7771}, {"ts": 1771219920000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 6707.1, "quote_volume": 476.2041, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219980000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 197.8, "quote_volume": 14.0438, "trades": 2, "taker_buy_volume": 197.8, "taker_buy_quote": 14.0438}, {"ts": 1771220040000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 75.5, "quote_volume": 5.3605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220100000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220160000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 1063.7, "quote_volume": 75.34378, "trades": 9, "taker_buy_volume": 385.3, "taker_buy_quote": 27.27924}, {"ts": 1771220220000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 3164.9, "quote_volume": 224.07492, "trades": 10, "taker_buy_volume": 879.4, "taker_buy_quote": 62.26152}, {"ts": 1771220280000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 122.9, "quote_volume": 8.70132, "trades": 2, "taker_buy_volume": 122.9, "taker_buy_quote": 8.70132}, {"ts": 1771220340000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220400000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 336.5, "quote_volume": 23.85785, "trades": 3, "taker_buy_volume": 336.5, "taker_buy_quote": 23.85785}, {"ts": 1771220460000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220520000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220580000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220640000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220700000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220760000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 8096.6, "quote_volume": 574.8586, "trades": 12, "taker_buy_volume": 1794.3, "taker_buy_quote": 127.3953}, {"ts": 1771220820000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 5037.1, "quote_volume": 357.51768, "trades": 9, "taker_buy_volume": 3290.8, "taker_buy_quote": 233.6468}, {"ts": 1771220880000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2676.5, "quote_volume": 190.0315, "trades": 4, "taker_buy_volume": 1512.3, "taker_buy_quote": 107.3733}, {"ts": 1771220940000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221000000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221060000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221120000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 505.3, "quote_volume": 35.82577, "trades": 4, "taker_buy_volume": 241.5, "taker_buy_quote": 17.12235}, {"ts": 1771221180000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221240000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221300000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221360000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221420000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221480000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221540000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221600000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 317.2, "quote_volume": 22.48948, "trades": 4, "taker_buy_volume": 121.2, "taker_buy_quote": 8.59308}, {"ts": 1771221660000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 3234.7, "quote_volume": 229.52715, "trades": 7, "taker_buy_volume": 3234.7, "taker_buy_quote": 229.52715}, {"ts": 1771221720000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 458.0, "quote_volume": 32.5638, "trades": 5, "taker_buy_volume": 337.3, "taker_buy_quote": 23.98203}, {"ts": 1771221780000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221840000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221900000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 194.4, "quote_volume": 13.82184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221960000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 414.8, "quote_volume": 29.4508, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222020000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222080000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222140000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222200000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222260000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222320000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222380000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222440000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4496.8, "quote_volume": 318.82312, "trades": 9, "taker_buy_volume": 317.8, "taker_buy_quote": 22.53202}, {"ts": 1771222500000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222560000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222620000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222680000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222740000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222800000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4174.2, "quote_volume": 295.95078, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222860000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 197.5, "quote_volume": 14.00275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222920000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 13311.7, "quote_volume": 943.28672, "trades": 13, "taker_buy_volume": 12970.7, "taker_buy_quote": 919.14392}, {"ts": 1771222980000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223040000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223100000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1575.2, "quote_volume": 111.8392, "trades": 4, "taker_buy_volume": 263.3, "taker_buy_quote": 18.6943}, {"ts": 1771223160000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223220000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 622.1, "quote_volume": 44.23131, "trades": 2, "taker_buy_volume": 622.1, "taker_buy_quote": 44.23131}, {"ts": 1771223280000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 1465.8, "quote_volume": 104.27652, "trades": 8, "taker_buy_volume": 1465.8, "taker_buy_quote": 104.27652}, {"ts": 1771223340000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223400000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 191.5, "quote_volume": 13.6348, "trades": 1, "taker_buy_volume": 191.5, "taker_buy_quote": 13.6348}, {"ts": 1771223460000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223520000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 140.5, "quote_volume": 10.01765, "trades": 1, "taker_buy_volume": 140.5, "taker_buy_quote": 10.01765}, {"ts": 1771223580000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223640000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2926.5, "quote_volume": 208.65945, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223700000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223760000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223820000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 338.2, "quote_volume": 24.14748, "trades": 3, "taker_buy_volume": 338.2, "taker_buy_quote": 24.14748}, {"ts": 1771223880000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223940000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224000000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1553.7, "quote_volume": 111.08955, "trades": 8, "taker_buy_volume": 337.5, "taker_buy_quote": 24.13125}, {"ts": 1771224060000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224120000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224180000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224240000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 611.2, "quote_volume": 43.63219, "trades": 6, "taker_buy_volume": 197.5, "taker_buy_quote": 14.1015}, {"ts": 1771224300000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224360000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224420000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3201.4, "quote_volume": 228.57996, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224480000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224540000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 182.5, "quote_volume": 13.01225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224600000, "open": 0.0713, "high": 0.0713, "low": 0.071, "close": 0.0711, "volume": 53759.1, "quote_volume": 3823.06829, "trades": 44, "taker_buy_volume": 13955.1, "taker_buy_quote": 993.25844}, {"ts": 1771224660000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 32368.1, "quote_volume": 2300.35372, "trades": 20, "taker_buy_volume": 22110.8, "taker_buy_quote": 1572.07788}, {"ts": 1771224720000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 3833.4, "quote_volume": 272.55474, "trades": 8, "taker_buy_volume": 3833.4, "taker_buy_quote": 272.55474}, {"ts": 1771224780000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 7622.3, "quote_volume": 541.16394, "trades": 8, "taker_buy_volume": 191.4, "taker_buy_quote": 13.5894}, {"ts": 1771224840000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224900000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224960000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 17266.6, "quote_volume": 1225.9286, "trades": 9, "taker_buy_volume": 17191.1, "taker_buy_quote": 1220.5681}, {"ts": 1771225020000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225080000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225140000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 11598.1, "quote_volume": 821.21688, "trades": 15, "taker_buy_volume": 8224.5, "taker_buy_quote": 582.33203}, {"ts": 1771225200000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 9424.4, "quote_volume": 667.24752, "trades": 20, "taker_buy_volume": 1233.7, "taker_buy_quote": 87.34596}, {"ts": 1771225260000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 17355.3, "quote_volume": 1228.75524, "trades": 32, "taker_buy_volume": 12763.0, "taker_buy_quote": 903.6204}, {"ts": 1771225320000, "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 38578.6, "quote_volume": 2726.4063, "trades": 30, "taker_buy_volume": 13890.0, "taker_buy_quote": 981.2031}, {"ts": 1771225380000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 8739.2, "quote_volume": 616.98752, "trades": 9, "taker_buy_volume": 8739.2, "taker_buy_quote": 616.98752}, {"ts": 1771225440000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 16740.9, "quote_volume": 1183.58163, "trades": 10, "taker_buy_volume": 883.6, "taker_buy_quote": 62.47052}, {"ts": 1771225500000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225560000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 3190.4, "quote_volume": 225.56128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225620000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225680000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1430.6, "quote_volume": 101.00036, "trades": 3, "taker_buy_volume": 1167.0, "taker_buy_quote": 82.3902}, {"ts": 1771225740000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225800000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225860000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 390.6, "quote_volume": 27.57636, "trades": 2, "taker_buy_volume": 390.6, "taker_buy_quote": 27.57636}, {"ts": 1771225920000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 5417.8, "quote_volume": 382.49668, "trades": 9, "taker_buy_volume": 3743.8, "taker_buy_quote": 264.31228}, {"ts": 1771225980000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 141.7, "quote_volume": 10.01819, "trades": 1, "taker_buy_volume": 141.7, "taker_buy_quote": 10.01819}, {"ts": 1771226040000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226100000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2866.5, "quote_volume": 202.9482, "trades": 8, "taker_buy_volume": 1242.7, "taker_buy_quote": 87.98316}, {"ts": 1771226160000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 10302.3, "quote_volume": 730.43307, "trades": 23, "taker_buy_volume": 6535.8, "taker_buy_quote": 463.38822}, {"ts": 1771226220000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 367.4, "quote_volume": 26.04866, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226280000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4827.2, "quote_volume": 342.24848, "trades": 9, "taker_buy_volume": 4706.7, "taker_buy_quote": 333.70503}, {"ts": 1771226340000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226400000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2821.5, "quote_volume": 200.04435, "trades": 7, "taker_buy_volume": 1412.5, "taker_buy_quote": 100.14625}, {"ts": 1771226460000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 13915.6, "quote_volume": 985.22448, "trades": 12, "taker_buy_volume": 9349.7, "taker_buy_quote": 661.95876}, {"ts": 1771226520000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 947.9, "quote_volume": 67.11132, "trades": 5, "taker_buy_volume": 700.5, "taker_buy_quote": 49.5954}, {"ts": 1771226580000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1287.9, "quote_volume": 91.18332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226640000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226700000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 11071.3, "quote_volume": 784.95517, "trades": 19, "taker_buy_volume": 6592.7, "taker_buy_quote": 467.42243}, {"ts": 1771226760000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226820000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1412.4, "quote_volume": 100.13916, "trades": 4, "taker_buy_volume": 122.0, "taker_buy_quote": 8.6498}, {"ts": 1771226880000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 1970.8, "quote_volume": 139.52294, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226940000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 9120.5, "quote_volume": 644.81935, "trades": 9, "taker_buy_volume": 1290.3, "taker_buy_quote": 91.22421}, {"ts": 1771227000000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227060000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 22924.6, "quote_volume": 1620.76922, "trades": 11, "taker_buy_volume": 14214.7, "taker_buy_quote": 1004.97929}, {"ts": 1771227120000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 4537.5, "quote_volume": 321.255, "trades": 13, "taker_buy_volume": 1507.4, "taker_buy_quote": 106.72392}, {"ts": 1771227180000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227240000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227300000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 386.7, "quote_volume": 27.41703, "trades": 4, "taker_buy_volume": 386.7, "taker_buy_quote": 27.41703}, {"ts": 1771227360000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227420000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 982.5, "quote_volume": 69.7575, "trades": 7, "taker_buy_volume": 982.5, "taker_buy_quote": 69.7575}, {"ts": 1771227480000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227540000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 6769.0, "quote_volume": 479.65506, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227600000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 18416.7, "quote_volume": 1302.06069, "trades": 14, "taker_buy_volume": 11476.6, "taker_buy_quote": 811.39562}, {"ts": 1771227660000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 30261.3, "quote_volume": 2139.47391, "trades": 19, "taker_buy_volume": 28609.2, "taker_buy_quote": 2022.67044}, {"ts": 1771227720000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 4700.0, "quote_volume": 332.76, "trades": 7, "taker_buy_volume": 4700.0, "taker_buy_quote": 332.76}, {"ts": 1771227780000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 20711.1, "quote_volume": 1466.34588, "trades": 16, "taker_buy_volume": 18759.4, "taker_buy_quote": 1328.16552}, {"ts": 1771227840000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 15274.0, "quote_volume": 1080.11917, "trades": 6, "taker_buy_volume": 2473.7, "taker_buy_quote": 175.13796}, {"ts": 1771227900000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 10381.9, "quote_volume": 735.03852, "trades": 18, "taker_buy_volume": 1183.5, "taker_buy_quote": 83.7918}, {"ts": 1771227960000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228020000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228080000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228140000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2540.5, "quote_volume": 180.12145, "trades": 7, "taker_buy_volume": 1176.2, "taker_buy_quote": 83.39258}, {"ts": 1771228200000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2243.6, "quote_volume": 158.84688, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228260000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 10957.1, "quote_volume": 775.76268, "trades": 4, "taker_buy_volume": 10957.1, "taker_buy_quote": 775.76268}, {"ts": 1771228320000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228380000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228440000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 119.0, "quote_volume": 8.4252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228500000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 18109.4, "quote_volume": 1282.2938, "trades": 18, "taker_buy_volume": 16354.9, "taker_buy_quote": 1158.0752}, {"ts": 1771228560000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228620000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228680000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 141.0, "quote_volume": 9.9828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228740000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228800000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 11927.8, "quote_volume": 844.48824, "trades": 11, "taker_buy_volume": 9030.4, "taker_buy_quote": 639.35232}, {"ts": 1771228860000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228920000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 176.4, "quote_volume": 12.48912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228980000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3341.6, "quote_volume": 236.91944, "trades": 6, "taker_buy_volume": 335.9, "taker_buy_quote": 23.81531}, {"ts": 1771229040000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229100000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 983.2, "quote_volume": 69.70888, "trades": 3, "taker_buy_volume": 983.2, "taker_buy_quote": 69.70888}, {"ts": 1771229160000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 26823.4, "quote_volume": 1901.77906, "trades": 19, "taker_buy_volume": 11893.9, "taker_buy_quote": 843.27751}, {"ts": 1771229220000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1437.8, "quote_volume": 101.94002, "trades": 4, "taker_buy_volume": 1242.6, "taker_buy_quote": 88.10034}, {"ts": 1771229280000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229340000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 199.2, "quote_volume": 14.12328, "trades": 2, "taker_buy_volume": 199.2, "taker_buy_quote": 14.12328}, {"ts": 1771229400000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 198.1, "quote_volume": 14.04529, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229460000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 321.2, "quote_volume": 22.77308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229520000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 5871.7, "quote_volume": 415.71636, "trades": 12, "taker_buy_volume": 5531.0, "taker_buy_quote": 391.5948}, {"ts": 1771229580000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 518.7, "quote_volume": 36.72396, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229640000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1724.8, "quote_volume": 122.11584, "trades": 3, "taker_buy_volume": 1724.8, "taker_buy_quote": 122.11584}, {"ts": 1771229700000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 12316.9, "quote_volume": 872.03652, "trades": 7, "taker_buy_volume": 12121.8, "taker_buy_quote": 858.22344}, {"ts": 1771229760000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229820000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229880000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 338.5, "quote_volume": 23.99965, "trades": 3, "taker_buy_volume": 338.5, "taker_buy_quote": 23.99965}, {"ts": 1771229940000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 620.1, "quote_volume": 44.0271, "trades": 4, "taker_buy_volume": 620.1, "taker_buy_quote": 44.0271}, {"ts": 1771230000000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230060000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230120000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 2183.7, "quote_volume": 154.97674, "trades": 10, "taker_buy_volume": 601.7, "taker_buy_quote": 42.68869}, {"ts": 1771230180000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230240000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230300000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230360000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 200.2, "quote_volume": 14.19418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230420000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230480000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 281.4, "quote_volume": 19.92312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230540000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230600000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 16537.3, "quote_volume": 1172.49457, "trades": 8, "taker_buy_volume": 16537.3, "taker_buy_quote": 1172.49457}, {"ts": 1771230660000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 3817.2, "quote_volume": 270.61749, "trades": 9, "taker_buy_volume": 198.1, "taker_buy_quote": 14.04529}, {"ts": 1771230720000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 245.2, "quote_volume": 17.36016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230780000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 452.2, "quote_volume": 32.01576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230840000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 731.2, "quote_volume": 51.84208, "trades": 6, "taker_buy_volume": 197.8, "taker_buy_quote": 14.02402}, {"ts": 1771230900000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 1135.3, "quote_volume": 80.46117, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230960000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 140.5, "quote_volume": 9.9474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231020000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 379.9, "quote_volume": 26.89692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231080000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 580.2, "quote_volume": 41.13618, "trades": 5, "taker_buy_volume": 195.1, "taker_buy_quote": 13.83259}, {"ts": 1771231140000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 1534.0, "quote_volume": 108.74363, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231200000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 318.3, "quote_volume": 22.53564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231260000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 254.6, "quote_volume": 18.02568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231320000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 272.8, "quote_volume": 19.31424, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231380000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 387.8, "quote_volume": 27.45624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231440000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 11349.6, "quote_volume": 804.6759, "trades": 8, "taker_buy_volume": 11117.9, "taker_buy_quote": 788.25911}, {"ts": 1771231500000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 3147.3, "quote_volume": 223.12244, "trades": 10, "taker_buy_volume": 1924.6, "taker_buy_quote": 136.45414}, {"ts": 1771231560000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 296.9, "quote_volume": 21.05021, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231620000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 333.8, "quote_volume": 23.66642, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231680000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 299.5, "quote_volume": 21.23455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231740000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 438.1, "quote_volume": 31.06129, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231800000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 1910.7, "quote_volume": 135.44172, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231860000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 187.8, "quote_volume": 13.29624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231920000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 1347.6, "quote_volume": 95.53061, "trades": 7, "taker_buy_volume": 939.6, "taker_buy_quote": 66.61764}, {"ts": 1771231980000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 250.7, "quote_volume": 17.77463, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232040000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 233.2, "quote_volume": 16.53388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232100000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 274.6, "quote_volume": 19.46914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232160000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 4135.5, "quote_volume": 293.60556, "trades": 11, "taker_buy_volume": 3461.1, "taker_buy_quote": 245.7381}, {"ts": 1771232220000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 130.7, "quote_volume": 9.26663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232280000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 227.4, "quote_volume": 16.12266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232340000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 388.5, "quote_volume": 27.54465, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232400000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 575.3, "quote_volume": 40.76973, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232460000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1563.9, "quote_volume": 110.88051, "trades": 4, "taker_buy_volume": 1448.6, "taker_buy_quote": 102.70574}, {"ts": 1771232520000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 8635.6, "quote_volume": 613.10829, "trades": 10, "taker_buy_volume": 8442.5, "taker_buy_quote": 599.4175}, {"ts": 1771232580000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 21322.3, "quote_volume": 1515.99261, "trades": 15, "taker_buy_volume": 2959.3, "taker_buy_quote": 210.40623}, {"ts": 1771232640000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 4774.7, "quote_volume": 339.44982, "trades": 5, "taker_buy_volume": 4461.2, "taker_buy_quote": 317.19132}, {"ts": 1771232700000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 683.1, "quote_volume": 48.4801, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232760000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 297.0, "quote_volume": 21.0573, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232820000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 1931.8, "quote_volume": 136.94839, "trades": 10, "taker_buy_volume": 1525.4, "taker_buy_quote": 108.15086}, {"ts": 1771232880000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 256.2, "quote_volume": 18.13896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232940000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 239.6, "quote_volume": 16.96368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233000000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 334.9, "quote_volume": 23.71092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233060000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 236.5, "quote_volume": 16.7442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233120000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 304.2, "quote_volume": 21.55683, "trades": 3, "taker_buy_volume": 194.7, "taker_buy_quote": 13.80423}, {"ts": 1771233180000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 242.5, "quote_volume": 17.19325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233240000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 342.5, "quote_volume": 24.28325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233300000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 196.6, "quote_volume": 13.92684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233360000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 244.2, "quote_volume": 17.28936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233420000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 193.7, "quote_volume": 13.71396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233480000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 223.5, "quote_volume": 15.8238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233540000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 317.3, "quote_volume": 22.46484, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233600000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 16853.9, "quote_volume": 1194.94151, "trades": 8, "taker_buy_volume": 16385.6, "taker_buy_quote": 1161.73904}, {"ts": 1771233660000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1503.7, "quote_volume": 106.61233, "trades": 7, "taker_buy_volume": 123.4, "taker_buy_quote": 8.74906}, {"ts": 1771233720000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 407.7, "quote_volume": 28.90593, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233780000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 386.6, "quote_volume": 27.40994, "trades": 4, "taker_buy_volume": 121.7, "taker_buy_quote": 8.62853}, {"ts": 1771233840000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 137.1, "quote_volume": 9.70668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233900000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 389.0, "quote_volume": 27.55342, "trades": 3, "taker_buy_volume": 122.2, "taker_buy_quote": 8.66398}, {"ts": 1771233960000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 210.8, "quote_volume": 14.94572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234020000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 231.7, "quote_volume": 16.42753, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234080000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 202.4, "quote_volume": 14.35016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234140000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 210.7, "quote_volume": 14.93863, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234200000, "open": 0.0709, "high": 0.0709, "low": 0.0705, "close": 0.0706, "volume": 58595.8, "quote_volume": 4143.69492, "trades": 52, "taker_buy_volume": 9779.5, "taker_buy_quote": 690.77531}, {"ts": 1771234260000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 4588.9, "quote_volume": 323.99394, "trades": 7, "taker_buy_volume": 176.0, "taker_buy_quote": 12.4432}, {"ts": 1771234320000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 24091.3, "quote_volume": 1702.09508, "trades": 14, "taker_buy_volume": 23372.8, "taker_buy_quote": 1651.36898}, {"ts": 1771234380000, "open": 0.0707, "high": 0.0709, "low": 0.0706, "close": 0.0709, "volume": 41309.4, "quote_volume": 2922.55061, "trades": 27, "taker_buy_volume": 40620.0, "taker_buy_quote": 2873.87897}, {"ts": 1771234440000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 20926.3, "quote_volume": 1482.30611, "trades": 18, "taker_buy_volume": 19052.0, "taker_buy_quote": 1349.5736}, {"ts": 1771234500000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 1537.0, "quote_volume": 108.93644, "trades": 5, "taker_buy_volume": 509.3, "taker_buy_quote": 36.10937}, {"ts": 1771234560000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 14461.6, "quote_volume": 1024.82035, "trades": 14, "taker_buy_volume": 369.4, "taker_buy_quote": 26.19046}, {"ts": 1771234620000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4900.4, "quote_volume": 347.43836, "trades": 6, "taker_buy_volume": 124.1, "taker_buy_quote": 8.79869}, {"ts": 1771234680000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 846.6, "quote_volume": 59.93928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234740000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2566.1, "quote_volume": 181.93649, "trades": 5, "taker_buy_volume": 2174.7, "taker_buy_quote": 154.18623}, {"ts": 1771234800000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 213.1, "quote_volume": 15.10879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234860000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 465.0, "quote_volume": 32.9685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234920000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 538.1, "quote_volume": 38.12154, "trades": 4, "taker_buy_volume": 120.3, "taker_buy_quote": 8.52927}, {"ts": 1771234980000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 294.9, "quote_volume": 20.87892, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235040000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 403.1, "quote_volume": 28.53948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235100000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 257.7, "quote_volume": 18.24516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235160000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 7337.2, "quote_volume": 520.18653, "trades": 9, "taker_buy_volume": 1366.6, "taker_buy_quote": 96.89194}, {"ts": 1771235220000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 322.5, "quote_volume": 22.833, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235280000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 177.5, "quote_volume": 12.567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235340000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 504.8, "quote_volume": 35.73984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235400000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 224.9, "quote_volume": 15.92292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235460000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 3248.0, "quote_volume": 230.24761, "trades": 7, "taker_buy_volume": 2892.1, "taker_buy_quote": 205.04989}, {"ts": 1771235520000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 220.4, "quote_volume": 15.62636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235580000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 2500.8, "quote_volume": 177.2862, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235640000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 362.1, "quote_volume": 25.63668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235700000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 348.6, "quote_volume": 24.68088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235760000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 344.0, "quote_volume": 24.3896, "trades": 3, "taker_buy_volume": 195.8, "taker_buy_quote": 13.88222}, {"ts": 1771235820000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 401.4, "quote_volume": 28.45926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235880000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 346.6, "quote_volume": 24.57394, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235940000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 129.4, "quote_volume": 9.17446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236000000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 4771.0, "quote_volume": 338.2307, "trades": 8, "taker_buy_volume": 123.4, "taker_buy_quote": 8.74906}, {"ts": 1771236060000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 264.2, "quote_volume": 18.70536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236120000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 1389.5, "quote_volume": 98.36419, "trades": 9, "taker_buy_volume": 196.8, "taker_buy_quote": 13.93344}, {"ts": 1771236180000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 118.0, "quote_volume": 8.3544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236240000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 597.3, "quote_volume": 42.34857, "trades": 5, "taker_buy_volume": 338.7, "taker_buy_quote": 24.01383}, {"ts": 1771236300000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 214.1, "quote_volume": 15.17969, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236360000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 2026.1, "quote_volume": 143.63093, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236420000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 106.2, "quote_volume": 7.51896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236480000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 226.8, "quote_volume": 16.05744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236540000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3054.4, "quote_volume": 216.55696, "trades": 5, "taker_buy_volume": 2818.3, "taker_buy_quote": 199.81747}, {"ts": 1771236600000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 227.7, "quote_volume": 16.14393, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236660000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 200.1, "quote_volume": 14.18709, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236720000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 229.6, "quote_volume": 16.27864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236780000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 437.3, "quote_volume": 30.99393, "trades": 5, "taker_buy_volume": 122.1, "taker_buy_quote": 8.65689}, {"ts": 1771236840000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 214.1, "quote_volume": 15.15828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236900000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 192.8, "quote_volume": 13.65024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236960000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 1749.8, "quote_volume": 124.03856, "trades": 4, "taker_buy_volume": 1527.2, "taker_buy_quote": 108.27848}, {"ts": 1771237020000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 105.2, "quote_volume": 7.45868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237080000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 5031.3, "quote_volume": 356.69771, "trades": 10, "taker_buy_volume": 121.4, "taker_buy_quote": 8.60726}, {"ts": 1771237140000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 236.7, "quote_volume": 16.75836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237200000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 219.6, "quote_volume": 15.54768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237260000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 17347.8, "quote_volume": 1228.22424, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237320000, "open": 0.0708, "high": 0.071, "low": 0.0707, "close": 0.0708, "volume": 41933.3, "quote_volume": 2969.63934, "trades": 31, "taker_buy_volume": 15328.7, "taker_buy_quote": 1085.77088}, {"ts": 1771237380000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 340.7, "quote_volume": 24.12156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237440000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 604.0, "quote_volume": 42.7632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237500000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 302.6, "quote_volume": 21.42408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237560000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 487.1, "quote_volume": 34.48668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237620000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 346.9, "quote_volume": 24.56052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237680000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 463.2, "quote_volume": 32.81926, "trades": 4, "taker_buy_volume": 122.2, "taker_buy_quote": 8.66398}, {"ts": 1771237740000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 123.5, "quote_volume": 8.75615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237800000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 323.2, "quote_volume": 22.91488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237860000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 92.8, "quote_volume": 6.57952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237920000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 424.6, "quote_volume": 30.09334, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237980000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 119.1, "quote_volume": 8.43228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238040000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 12497.7, "quote_volume": 886.08693, "trades": 6, "taker_buy_volume": 12122.1, "taker_buy_quote": 859.45689}, {"ts": 1771238100000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3604.6, "quote_volume": 255.56614, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238160000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 170.5, "quote_volume": 12.08845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238220000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 460.4, "quote_volume": 32.64236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238280000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 190.0, "quote_volume": 13.471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238340000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 2222.1, "quote_volume": 157.53284, "trades": 8, "taker_buy_volume": 1616.6, "taker_buy_quote": 114.61694}, {"ts": 1771238400000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 142.7, "quote_volume": 10.10316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238460000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 209.1, "quote_volume": 14.80428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238520000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 240.6, "quote_volume": 17.03448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238580000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 224.8, "quote_volume": 15.91584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238640000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 1877.1, "quote_volume": 133.06249, "trades": 9, "taker_buy_volume": 196.6, "taker_buy_quote": 13.93894}, {"ts": 1771238700000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 109.7, "quote_volume": 7.76676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238760000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 356.9, "quote_volume": 25.26852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238820000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 15538.7, "quote_volume": 1101.67086, "trades": 15, "taker_buy_volume": 14993.6, "taker_buy_quote": 1063.04624}, {"ts": 1771238880000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 766.3, "quote_volume": 54.36373, "trades": 4, "taker_buy_volume": 330.6, "taker_buy_quote": 23.4726}, {"ts": 1771238940000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 320.4, "quote_volume": 22.71636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239000000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 434.3, "quote_volume": 30.79187, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239060000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 307.3, "quote_volume": 21.77399, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239120000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 234.3, "quote_volume": 16.58844, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239180000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 242.3, "quote_volume": 17.15484, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239240000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 184.3, "quote_volume": 13.04844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239300000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 360.7, "quote_volume": 25.55167, "trades": 3, "taker_buy_volume": 141.1, "taker_buy_quote": 10.00399}, {"ts": 1771239360000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 214.7, "quote_volume": 15.20076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239420000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 1218.3, "quote_volume": 86.23607, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239480000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 2267.6, "quote_volume": 160.5265, "trades": 5, "taker_buy_volume": 2071.8, "taker_buy_quote": 146.68344}, {"ts": 1771239540000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 173.7, "quote_volume": 12.29796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239600000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 19196.2, "quote_volume": 1357.90351, "trades": 17, "taker_buy_volume": 4459.7, "taker_buy_quote": 315.74676}, {"ts": 1771239660000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1599.0, "quote_volume": 113.2092, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239720000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 2127.7, "quote_volume": 150.63501, "trades": 7, "taker_buy_volume": 123.7, "taker_buy_quote": 8.75796}, {"ts": 1771239780000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 291.6, "quote_volume": 20.64528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239840000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 304.7, "quote_volume": 21.57276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239900000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 4764.9, "quote_volume": 337.8081, "trades": 7, "taker_buy_volume": 1724.8, "taker_buy_quote": 122.28832}, {"ts": 1771239960000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 3219.2, "quote_volume": 228.22862, "trades": 7, "taker_buy_volume": 1653.5, "taker_buy_quote": 117.23315}, {"ts": 1771240020000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 355.2, "quote_volume": 25.16013, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240080000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1655.3, "quote_volume": 117.19524, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240140000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 17507.2, "quote_volume": 1237.73738, "trades": 11, "taker_buy_volume": 3829.5, "taker_buy_quote": 270.74565}, {"ts": 1771240200000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 37658.9, "quote_volume": 2662.4069, "trades": 21, "taker_buy_volume": 22155.6, "taker_buy_quote": 1566.40092}, {"ts": 1771240260000, "open": 0.0705, "high": 0.0706, "low": 0.0703, "close": 0.0703, "volume": 23972.4, "quote_volume": 1690.55457, "trades": 29, "taker_buy_volume": 12060.8, "taker_buy_quote": 851.18348}, {"ts": 1771240320000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 4856.6, "quote_volume": 341.35978, "trades": 15, "taker_buy_volume": 1183.0, "taker_buy_quote": 83.1475}, {"ts": 1771240380000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 44573.0, "quote_volume": 3133.95692, "trades": 24, "taker_buy_volume": 17675.6, "taker_buy_quote": 1243.09596}, {"ts": 1771240440000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 3161.6, "quote_volume": 222.26048, "trades": 4, "taker_buy_volume": 124.2, "taker_buy_quote": 8.73126}, {"ts": 1771240500000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 1800.4, "quote_volume": 126.52939, "trades": 5, "taker_buy_volume": 1413.1, "taker_buy_quote": 99.34093}, {"ts": 1771240560000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 2361.8, "quote_volume": 166.00566, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240620000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 253.6, "quote_volume": 17.80272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240680000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 855.0, "quote_volume": 59.94974, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240740000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 11699.7, "quote_volume": 820.97814, "trades": 9, "taker_buy_volume": 8291.7, "taker_buy_quote": 582.07734}, {"ts": 1771240800000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 416.9, "quote_volume": 29.22469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240860000, "open": 0.0701, "high": 0.0702, "low": 0.0697, "close": 0.0697, "volume": 168421.9, "quote_volume": 11786.00852, "trades": 114, "taker_buy_volume": 77993.8, "taker_buy_quote": 5460.96199}, {"ts": 1771240920000, "open": 0.0697, "high": 0.0697, "low": 0.0694, "close": 0.0696, "volume": 29505.6, "quote_volume": 2051.8628, "trades": 46, "taker_buy_volume": 10880.3, "taker_buy_quote": 756.57454}, {"ts": 1771240980000, "open": 0.0696, "high": 0.0699, "low": 0.0695, "close": 0.0697, "volume": 121313.7, "quote_volume": 8458.70524, "trades": 97, "taker_buy_volume": 88274.7, "taker_buy_quote": 6156.01295}, {"ts": 1771241040000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 3259.1, "quote_volume": 227.15927, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241100000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 3465.6, "quote_volume": 241.55232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241160000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 50334.8, "quote_volume": 3514.72648, "trades": 46, "taker_buy_volume": 19299.2, "taker_buy_quote": 1347.91832}, {"ts": 1771241220000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 21508.6, "quote_volume": 1509.42323, "trades": 18, "taker_buy_volume": 19289.0, "taker_buy_quote": 1353.77902}, {"ts": 1771241280000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 5753.7, "quote_volume": 404.38417, "trades": 6, "taker_buy_volume": 4744.3, "taker_buy_quote": 333.52429}, {"ts": 1771241340000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 62274.1, "quote_volume": 4377.02393, "trades": 30, "taker_buy_volume": 19367.2, "taker_buy_quote": 1361.51416}, {"ts": 1771241400000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 24336.9, "quote_volume": 1709.60801, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241460000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 3737.4, "quote_volume": 262.56102, "trades": 9, "taker_buy_volume": 244.7, "taker_buy_quote": 17.20241}, {"ts": 1771241520000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 1960.9, "quote_volume": 137.8192, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241580000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1931.2, "quote_volume": 135.57024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241640000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 1119.3, "quote_volume": 78.58356, "trades": 3, "taker_buy_volume": 87.0, "taker_buy_quote": 6.1161}, {"ts": 1771241700000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1518.1, "quote_volume": 106.57062, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241760000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 699.7, "quote_volume": 49.11894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241820000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 14775.1, "quote_volume": 1038.6431, "trades": 8, "taker_buy_volume": 13579.2, "taker_buy_quote": 954.61776}, {"ts": 1771241880000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 15310.7, "quote_volume": 1077.74853, "trades": 13, "taker_buy_volume": 2959.4, "taker_buy_quote": 208.34176}, {"ts": 1771241940000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 845.6, "quote_volume": 59.44568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242000000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1011.8, "quote_volume": 71.12954, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242060000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 512.9, "quote_volume": 36.05687, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242120000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 11126.7, "quote_volume": 782.05468, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242180000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 661.7, "quote_volume": 46.45134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242240000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 9642.8, "quote_volume": 677.88884, "trades": 8, "taker_buy_volume": 8716.8, "taker_buy_quote": 612.79104}, {"ts": 1771242300000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 969.9, "quote_volume": 68.18397, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242360000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 619.8, "quote_volume": 43.57194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242420000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 2611.1, "quote_volume": 183.73945, "trades": 11, "taker_buy_volume": 342.6, "taker_buy_quote": 24.11904}, {"ts": 1771242480000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 749.7, "quote_volume": 52.77888, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242540000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 6957.6, "quote_volume": 489.72968, "trades": 16, "taker_buy_volume": 2708.9, "taker_buy_quote": 190.70656}, {"ts": 1771242600000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1153.6, "quote_volume": 81.09808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242660000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 729.0, "quote_volume": 51.2487, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242720000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 5664.6, "quote_volume": 398.71969, "trades": 8, "taker_buy_volume": 4616.0, "taker_buy_quote": 324.9664}, {"ts": 1771242780000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 1865.7, "quote_volume": 131.32129, "trades": 7, "taker_buy_volume": 121.4, "taker_buy_quote": 8.54656}, {"ts": 1771242840000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 4053.5, "quote_volume": 285.72599, "trades": 11, "taker_buy_volume": 3141.9, "taker_buy_quote": 221.49159}, {"ts": 1771242900000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1754.0, "quote_volume": 123.8324, "trades": 4, "taker_buy_volume": 1429.4, "taker_buy_quote": 100.91564}, {"ts": 1771242960000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 7040.9, "quote_volume": 496.87651, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243020000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 452.6, "quote_volume": 31.9083, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243080000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 978.9, "quote_volume": 69.03365, "trades": 6, "taker_buy_volume": 212.0, "taker_buy_quote": 14.9672}, {"ts": 1771243140000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 429.8, "quote_volume": 30.3009, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243200000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 10060.0, "quote_volume": 708.3982, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243260000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 309.5, "quote_volume": 21.7888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243320000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 527.2, "quote_volume": 37.11488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243380000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 572.9, "quote_volume": 40.33216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243440000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 2344.1, "quote_volume": 165.24619, "trades": 4, "taker_buy_volume": 1940.7, "taker_buy_quote": 136.81935}, {"ts": 1771243500000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 433.6, "quote_volume": 30.5688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243560000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 5385.9, "quote_volume": 379.67992, "trades": 7, "taker_buy_volume": 3053.6, "taker_buy_quote": 215.2788}, {"ts": 1771243620000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 1052.0, "quote_volume": 74.12321, "trades": 6, "taker_buy_volume": 508.9, "taker_buy_quote": 35.87745}, {"ts": 1771243680000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 4770.2, "quote_volume": 336.28004, "trades": 10, "taker_buy_volume": 4466.8, "taker_buy_quote": 314.9094}, {"ts": 1771243740000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 586.6, "quote_volume": 41.3553, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243800000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 294.7, "quote_volume": 20.77635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243860000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 453.6, "quote_volume": 31.9788, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243920000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 508.2, "quote_volume": 35.8281, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243980000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 3609.4, "quote_volume": 254.4627, "trades": 7, "taker_buy_volume": 2958.7, "taker_buy_quote": 208.58835}, {"ts": 1771244040000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 569.6, "quote_volume": 40.18229, "trades": 5, "taker_buy_volume": 254.9, "taker_buy_quote": 17.99594}, {"ts": 1771244100000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 15206.2, "quote_volume": 1072.0371, "trades": 10, "taker_buy_volume": 10999.2, "taker_buy_quote": 775.4436}, {"ts": 1771244160000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 385.1, "quote_volume": 27.14955, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244220000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 505.7, "quote_volume": 35.65185, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244280000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 5408.5, "quote_volume": 381.41111, "trades": 11, "taker_buy_volume": 1769.2, "taker_buy_quote": 124.89341}, {"ts": 1771244340000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 488.8, "quote_volume": 34.4604, "trades": 3, "taker_buy_volume": 124.6, "taker_buy_quote": 8.7843}, {"ts": 1771244400000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 521.8, "quote_volume": 36.7869, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244460000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 267.2, "quote_volume": 18.8376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244520000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 13329.1, "quote_volume": 941.06064, "trades": 11, "taker_buy_volume": 12520.2, "taker_buy_quote": 883.9523}, {"ts": 1771244580000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 3886.7, "quote_volume": 274.78969, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244640000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 12486.5, "quote_volume": 882.79555, "trades": 4, "taker_buy_volume": 12486.5, "taker_buy_quote": 882.79555}, {"ts": 1771244700000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 5161.6, "quote_volume": 365.44128, "trades": 15, "taker_buy_volume": 758.6, "taker_buy_quote": 53.70888}, {"ts": 1771244760000, "open": 0.0709, "high": 0.0715, "low": 0.0708, "close": 0.0715, "volume": 60903.9, "quote_volume": 4339.51164, "trades": 74, "taker_buy_volume": 41293.1, "taker_buy_quote": 2941.85088}, {"ts": 1771244820000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 27382.2, "quote_volume": 1956.57263, "trades": 30, "taker_buy_volume": 11701.1, "taker_buy_quote": 836.61678}, {"ts": 1771244880000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 12058.2, "quote_volume": 862.92132, "trades": 16, "taker_buy_volume": 3738.4, "taker_buy_quote": 267.66944}, {"ts": 1771244940000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 26459.4, "quote_volume": 1896.88729, "trades": 22, "taker_buy_volume": 17015.9, "taker_buy_quote": 1219.80071}, {"ts": 1771245000000, "open": 0.0716, "high": 0.0716, "low": 0.0714, "close": 0.0714, "volume": 27584.5, "quote_volume": 1972.05613, "trades": 21, "taker_buy_volume": 119.1, "taker_buy_quote": 8.52756}, {"ts": 1771245060000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1703.8, "quote_volume": 121.8217, "trades": 3, "taker_buy_volume": 703.8, "taker_buy_quote": 50.3217}, {"ts": 1771245120000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 7850.6, "quote_volume": 561.9189, "trades": 13, "taker_buy_volume": 6589.3, "taker_buy_quote": 471.72395}, {"ts": 1771245180000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1643.1, "quote_volume": 117.64596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245240000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 2815.0, "quote_volume": 201.30777, "trades": 5, "taker_buy_volume": 352.7, "taker_buy_quote": 25.25332}, {"ts": 1771245300000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245360000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245420000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 17149.0, "quote_volume": 1226.1795, "trades": 7, "taker_buy_volume": 16887.9, "taker_buy_quote": 1207.51085}, {"ts": 1771245480000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 23865.2, "quote_volume": 1711.13484, "trades": 16, "taker_buy_volume": 264.5, "taker_buy_quote": 18.96465}, {"ts": 1771245540000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 4195.1, "quote_volume": 300.41105, "trades": 8, "taker_buy_volume": 660.1, "taker_buy_quote": 47.30505}, {"ts": 1771245600000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245660000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 14446.6, "quote_volume": 1032.9319, "trades": 12, "taker_buy_volume": 7044.2, "taker_buy_quote": 503.6603}, {"ts": 1771245720000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 36697.1, "quote_volume": 2623.84265, "trades": 22, "taker_buy_volume": 24885.4, "taker_buy_quote": 1779.3061}, {"ts": 1771245780000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 90.9, "quote_volume": 6.49935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245840000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 48144.7, "quote_volume": 3447.57176, "trades": 25, "taker_buy_volume": 48020.8, "taker_buy_quote": 3438.70052}, {"ts": 1771245900000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245960000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246020000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 32274.6, "quote_volume": 2310.86136, "trades": 13, "taker_buy_volume": 8779.9, "taker_buy_quote": 628.64084}, {"ts": 1771246080000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246140000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 106712.8, "quote_volume": 7651.44886, "trades": 34, "taker_buy_volume": 75534.3, "taker_buy_quote": 5415.95041}, {"ts": 1771246200000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 30182.9, "quote_volume": 2164.11393, "trades": 18, "taker_buy_volume": 2546.0, "taker_buy_quote": 182.5482}, {"ts": 1771246260000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 15212.9, "quote_volume": 1091.76804, "trades": 15, "taker_buy_volume": 10547.5, "taker_buy_quote": 757.25886}, {"ts": 1771246320000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 92175.2, "quote_volume": 6625.31133, "trades": 69, "taker_buy_volume": 74818.0, "taker_buy_quote": 5377.32865}, {"ts": 1771246380000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 361.3, "quote_volume": 25.97747, "trades": 3, "taker_buy_volume": 241.3, "taker_buy_quote": 17.34947}, {"ts": 1771246440000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1533.3, "quote_volume": 110.24427, "trades": 4, "taker_buy_volume": 124.8, "taker_buy_quote": 8.97312}, {"ts": 1771246500000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 6346.8, "quote_volume": 456.33492, "trades": 8, "taker_buy_volume": 5744.8, "taker_buy_quote": 413.05112}, {"ts": 1771246560000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4264.3, "quote_volume": 306.60317, "trades": 2, "taker_buy_volume": 4264.3, "taker_buy_quote": 306.60317}, {"ts": 1771246620000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 213.5, "quote_volume": 15.35065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246680000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 232.1, "quote_volume": 16.66478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246740000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246800000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 32213.2, "quote_volume": 2312.3917, "trades": 24, "taker_buy_volume": 8055.7, "taker_buy_quote": 579.05766}, {"ts": 1771246860000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 261.5, "quote_volume": 18.80185, "trades": 2, "taker_buy_volume": 261.5, "taker_buy_quote": 18.80185}, {"ts": 1771246920000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 12287.9, "quote_volume": 885.13569, "trades": 11, "taker_buy_volume": 12287.9, "taker_buy_quote": 885.13569}, {"ts": 1771246980000, "open": 0.0722, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 26930.9, "quote_volume": 1944.24581, "trades": 22, "taker_buy_volume": 8581.1, "taker_buy_quote": 619.73105}, {"ts": 1771247040000, "open": 0.0722, "high": 0.0723, "low": 0.072, "close": 0.0722, "volume": 63367.9, "quote_volume": 4573.84607, "trades": 32, "taker_buy_volume": 24065.8, "taker_buy_quote": 1737.80483}, {"ts": 1771247100000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 16378.0, "quote_volume": 1180.25953, "trades": 18, "taker_buy_volume": 7215.5, "taker_buy_quote": 520.33448}, {"ts": 1771247160000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1900.6, "quote_volume": 137.22332, "trades": 5, "taker_buy_volume": 1900.6, "taker_buy_quote": 137.22332}, {"ts": 1771247220000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 281.9, "quote_volume": 20.32499, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247280000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247340000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 16767.7, "quote_volume": 1207.2744, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247400000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 8802.9, "quote_volume": 632.98741, "trades": 11, "taker_buy_volume": 5292.4, "taker_buy_quote": 380.58246}, {"ts": 1771247460000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 15137.6, "quote_volume": 1088.39344, "trades": 13, "taker_buy_volume": 12583.1, "taker_buy_quote": 904.72489}, {"ts": 1771247520000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 277.0, "quote_volume": 19.92464, "trades": 3, "taker_buy_volume": 277.0, "taker_buy_quote": 19.92464}, {"ts": 1771247580000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 193.6, "quote_volume": 13.91984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247640000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2895.7, "quote_volume": 208.20083, "trades": 4, "taker_buy_volume": 2895.7, "taker_buy_quote": 208.20083}, {"ts": 1771247700000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 193.5, "quote_volume": 13.91265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 193.7, "quote_volume": 13.92703, "trades": 2, "taker_buy_volume": 193.7, "taker_buy_quote": 13.92703}, {"ts": 1771247820000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 6314.3, "quote_volume": 453.99817, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248000000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 10776.8, "quote_volume": 773.50448, "trades": 18, "taker_buy_volume": 315.5, "taker_buy_quote": 22.63354}, {"ts": 1771248060000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1227.0, "quote_volume": 87.9759, "trades": 12, "taker_buy_volume": 835.0, "taker_buy_quote": 59.8695}, {"ts": 1771248120000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 5684.3, "quote_volume": 407.30253, "trades": 7, "taker_buy_volume": 5423.1, "taker_buy_quote": 388.60061}, {"ts": 1771248180000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248240000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 10181.0, "quote_volume": 729.66891, "trades": 8, "taker_buy_volume": 1074.9, "taker_buy_quote": 76.96284}, {"ts": 1771248300000, "open": 0.0715, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 28521.1, "quote_volume": 2035.70988, "trades": 27, "taker_buy_volume": 2332.4, "taker_buy_quote": 166.7424}, {"ts": 1771248360000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 8753.8, "quote_volume": 624.34952, "trades": 16, "taker_buy_volume": 506.4, "taker_buy_quote": 36.1326}, {"ts": 1771248420000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 5287.2, "quote_volume": 376.44864, "trades": 13, "taker_buy_volume": 242.1, "taker_buy_quote": 17.23752}, {"ts": 1771248480000, "open": 0.0712, "high": 0.0712, "low": 0.0708, "close": 0.0708, "volume": 51287.2, "quote_volume": 3640.11448, "trades": 41, "taker_buy_volume": 6503.4, "taker_buy_quote": 461.7414}, {"ts": 1771248540000, "open": 0.0709, "high": 0.0713, "low": 0.0709, "close": 0.071, "volume": 142098.4, "quote_volume": 10103.90025, "trades": 71, "taker_buy_volume": 102729.8, "taker_buy_quote": 7302.37214}, {"ts": 1771248600000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 3718.1, "quote_volume": 264.38333, "trades": 5, "taker_buy_volume": 3718.1, "taker_buy_quote": 264.38333}, {"ts": 1771248660000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1882.0, "quote_volume": 133.9984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248720000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 4929.2, "quote_volume": 351.34707, "trades": 11, "taker_buy_volume": 1783.1, "taker_buy_quote": 127.03014}, {"ts": 1771248780000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248840000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 3454.0, "quote_volume": 245.88604, "trades": 8, "taker_buy_volume": 122.7, "taker_buy_quote": 8.72397}, {"ts": 1771248900000, "open": 0.071, "high": 0.0713, "low": 0.071, "close": 0.0713, "volume": 6551.4, "quote_volume": 465.42466, "trades": 14, "taker_buy_volume": 6174.3, "taker_buy_quote": 438.65056}, {"ts": 1771248960000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 5086.2, "quote_volume": 362.64606, "trades": 8, "taker_buy_volume": 198.1, "taker_buy_quote": 14.12453}, {"ts": 1771249020000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 2062.6, "quote_volume": 146.85712, "trades": 6, "taker_buy_volume": 1727.0, "taker_buy_quote": 122.9624}, {"ts": 1771249080000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 7450.7, "quote_volume": 529.53012, "trades": 16, "taker_buy_volume": 1407.6, "taker_buy_quote": 100.08036}, {"ts": 1771249140000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 16206.9, "quote_volume": 1148.78193, "trades": 24, "taker_buy_volume": 5549.0, "taker_buy_quote": 393.41219}, {"ts": 1771249200000, "open": 0.0709, "high": 0.0711, "low": 0.0708, "close": 0.071, "volume": 31621.8, "quote_volume": 2244.37753, "trades": 24, "taker_buy_volume": 20912.3, "taker_buy_quote": 1484.58867}, {"ts": 1771249260000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 15930.4, "quote_volume": 1129.46536, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249320000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 45184.0, "quote_volume": 3203.7036, "trades": 35, "taker_buy_volume": 6984.1, "taker_buy_quote": 495.84702}, {"ts": 1771249380000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249440000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 13006.9, "quote_volume": 922.18921, "trades": 12, "taker_buy_volume": 262.3, "taker_buy_quote": 18.59707}, {"ts": 1771249500000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249560000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 2725.6, "quote_volume": 193.23597, "trades": 6, "taker_buy_volume": 861.7, "taker_buy_quote": 61.09453}, {"ts": 1771249620000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249680000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 12437.1, "quote_volume": 879.33461, "trades": 12, "taker_buy_volume": 1795.5, "taker_buy_quote": 126.956}, {"ts": 1771249740000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 775.8, "quote_volume": 54.95291, "trades": 6, "taker_buy_volume": 141.3, "taker_buy_quote": 10.01817}, {"ts": 1771249800000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 766.2, "quote_volume": 54.13185, "trades": 6, "taker_buy_volume": 238.7, "taker_buy_quote": 16.86415}, {"ts": 1771249860000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 19091.1, "quote_volume": 1347.76494, "trades": 19, "taker_buy_volume": 16138.0, "taker_buy_quote": 1139.36672}, {"ts": 1771249920000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 5637.7, "quote_volume": 397.7364, "trades": 6, "taker_buy_volume": 2785.5, "taker_buy_quote": 196.6563}, {"ts": 1771249980000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 4323.4, "quote_volume": 305.23204, "trades": 13, "taker_buy_volume": 124.0, "taker_buy_quote": 8.7544}, {"ts": 1771250040000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 11082.3, "quote_volume": 781.67502, "trades": 10, "taker_buy_volume": 121.0, "taker_buy_quote": 8.5426}, {"ts": 1771250100000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 13874.3, "quote_volume": 978.13815, "trades": 7, "taker_buy_volume": 2931.0, "taker_buy_quote": 206.6355}, {"ts": 1771250160000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 7892.6, "quote_volume": 557.21756, "trades": 12, "taker_buy_volume": 4488.8, "taker_buy_quote": 316.90928}, {"ts": 1771250220000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 265.7, "quote_volume": 18.78499, "trades": 2, "taker_buy_volume": 141.7, "taker_buy_quote": 10.01819}, {"ts": 1771250280000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250340000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 120.7, "quote_volume": 8.53349, "trades": 1, "taker_buy_volume": 120.7, "taker_buy_quote": 8.53349}, {"ts": 1771250400000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 208.3, "quote_volume": 14.7353, "trades": 2, "taker_buy_volume": 208.3, "taker_buy_quote": 14.7353}, {"ts": 1771250460000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250520000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250580000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250640000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 201.9, "quote_volume": 14.29452, "trades": 2, "taker_buy_volume": 201.9, "taker_buy_quote": 14.29452}, {"ts": 1771250700000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 30656.9, "quote_volume": 2173.57421, "trades": 14, "taker_buy_volume": 1896.0, "taker_buy_quote": 134.4264}, {"ts": 1771250760000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2270.2, "quote_volume": 160.73016, "trades": 6, "taker_buy_volume": 1637.9, "taker_buy_quote": 115.96332}, {"ts": 1771250820000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 9109.6, "quote_volume": 645.87768, "trades": 8, "taker_buy_volume": 5709.1, "taker_buy_quote": 404.78223}, {"ts": 1771250880000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4294.5, "quote_volume": 304.48005, "trades": 6, "taker_buy_volume": 124.0, "taker_buy_quote": 8.7916}, {"ts": 1771250940000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251000000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 2539.8, "quote_volume": 179.61021, "trades": 12, "taker_buy_volume": 124.7, "taker_buy_quote": 8.82876}, {"ts": 1771251060000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 10404.8, "quote_volume": 736.52374, "trades": 17, "taker_buy_volume": 10208.6, "taker_buy_quote": 722.63278}, {"ts": 1771251120000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 198.8, "quote_volume": 14.07504, "trades": 2, "taker_buy_volume": 198.8, "taker_buy_quote": 14.07504}, {"ts": 1771251180000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251240000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 833.9, "quote_volume": 59.04012, "trades": 8, "taker_buy_volume": 437.1, "taker_buy_quote": 30.94668}, {"ts": 1771251300000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1410.1, "quote_volume": 99.83508, "trades": 3, "taker_buy_volume": 1289.5, "taker_buy_quote": 91.2966}, {"ts": 1771251360000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4957.1, "quote_volume": 351.45839, "trades": 8, "taker_buy_volume": 263.1, "taker_buy_quote": 18.65379}, {"ts": 1771251420000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 1057.2, "quote_volume": 74.79922, "trades": 8, "taker_buy_volume": 361.5, "taker_buy_quote": 25.57004}, {"ts": 1771251480000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251540000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 7690.5, "quote_volume": 544.4874, "trades": 7, "taker_buy_volume": 7567.9, "taker_buy_quote": 535.80732}, {"ts": 1771251600000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251660000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 141.3, "quote_volume": 10.01817, "trades": 1, "taker_buy_volume": 141.3, "taker_buy_quote": 10.01817}, {"ts": 1771251720000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 26353.5, "quote_volume": 1870.70833, "trades": 15, "taker_buy_volume": 14031.4, "taker_buy_quote": 996.21707}, {"ts": 1771251780000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 13117.8, "quote_volume": 930.05202, "trades": 13, "taker_buy_volume": 1774.5, "taker_buy_quote": 125.81205}, {"ts": 1771251840000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 24238.8, "quote_volume": 1718.53092, "trades": 11, "taker_buy_volume": 242.2, "taker_buy_quote": 17.17198}, {"ts": 1771251900000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 24806.8, "quote_volume": 1755.38998, "trades": 17, "taker_buy_volume": 124.8, "taker_buy_quote": 8.83584}, {"ts": 1771251960000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 959.0, "quote_volume": 67.7054, "trades": 5, "taker_buy_volume": 121.4, "taker_buy_quote": 8.57084}, {"ts": 1771252020000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 2467.1, "quote_volume": 173.95699, "trades": 11, "taker_buy_volume": 1923.8, "taker_buy_quote": 135.65434}, {"ts": 1771252080000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 243.1, "quote_volume": 17.16286, "trades": 2, "taker_buy_volume": 124.3, "taker_buy_quote": 8.77558}, {"ts": 1771252140000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 6283.7, "quote_volume": 443.16617, "trades": 11, "taker_buy_volume": 5945.8, "taker_buy_quote": 419.34422}, {"ts": 1771252200000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 461.0, "quote_volume": 32.5466, "trades": 5, "taker_buy_volume": 338.8, "taker_buy_quote": 23.91928}, {"ts": 1771252260000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1200.4, "quote_volume": 84.86828, "trades": 5, "taker_buy_volume": 1200.4, "taker_buy_quote": 84.86828}, {"ts": 1771252320000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 2908.4, "quote_volume": 206.17175, "trades": 12, "taker_buy_volume": 751.7, "taker_buy_quote": 53.26172}, {"ts": 1771252380000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252440000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 575.5, "quote_volume": 40.80295, "trades": 3, "taker_buy_volume": 75.5, "taker_buy_quote": 5.35295}, {"ts": 1771252500000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 7131.9, "quote_volume": 505.65171, "trades": 17, "taker_buy_volume": 4690.2, "taker_buy_quote": 332.53518}, {"ts": 1771252560000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1559.6, "quote_volume": 110.57564, "trades": 3, "taker_buy_volume": 118.8, "taker_buy_quote": 8.42292}, {"ts": 1771252620000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 14343.1, "quote_volume": 1018.34026, "trades": 16, "taker_buy_volume": 14009.6, "taker_buy_quote": 994.66176}, {"ts": 1771252680000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 17224.7, "quote_volume": 1222.89365, "trades": 13, "taker_buy_volume": 120.0, "taker_buy_quote": 8.508}, {"ts": 1771252740000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252800000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252860000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 273.7, "quote_volume": 19.40533, "trades": 3, "taker_buy_volume": 198.1, "taker_buy_quote": 14.04529}, {"ts": 1771252920000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1280.3, "quote_volume": 90.64524, "trades": 7, "taker_buy_volume": 120.1, "taker_buy_quote": 8.50308}, {"ts": 1771252980000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 140.8, "quote_volume": 9.96864, "trades": 2, "taker_buy_volume": 140.8, "taker_buy_quote": 9.96864}, {"ts": 1771253040000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 8106.5, "quote_volume": 573.95011, "trades": 7, "taker_buy_volume": 8106.5, "taker_buy_quote": 573.95011}, {"ts": 1771253100000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 11930.9, "quote_volume": 844.70772, "trades": 14, "taker_buy_volume": 5272.6, "taker_buy_quote": 373.30008}, {"ts": 1771253160000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 19857.2, "quote_volume": 1403.90404, "trades": 14, "taker_buy_volume": 3805.3, "taker_buy_quote": 269.03471}, {"ts": 1771253220000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 4332.0, "quote_volume": 306.36157, "trades": 12, "taker_buy_volume": 4332.0, "taker_buy_quote": 306.36157}, {"ts": 1771253280000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253340000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3260.5, "quote_volume": 231.16945, "trades": 4, "taker_buy_volume": 3260.5, "taker_buy_quote": 231.16945}, {"ts": 1771253400000, "open": 0.0709, "high": 0.0711, "low": 0.0708, "close": 0.0709, "volume": 47514.6, "quote_volume": 3371.19874, "trades": 49, "taker_buy_volume": 19178.4, "taker_buy_quote": 1361.44334}, {"ts": 1771253460000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253520000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 16939.3, "quote_volume": 1199.30244, "trades": 19, "taker_buy_volume": 4579.3, "taker_buy_quote": 324.21444}, {"ts": 1771253580000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 568.8, "quote_volume": 40.27104, "trades": 4, "taker_buy_volume": 124.4, "taker_buy_quote": 8.80752}, {"ts": 1771253640000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 460.4, "quote_volume": 32.55028, "trades": 4, "taker_buy_volume": 122.4, "taker_buy_quote": 8.65368}, {"ts": 1771253700000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 197.9, "quote_volume": 13.99153, "trades": 3, "taker_buy_volume": 197.9, "taker_buy_quote": 13.99153}, {"ts": 1771253760000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253820000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253880000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1056.4, "quote_volume": 74.79312, "trades": 7, "taker_buy_volume": 1056.4, "taker_buy_quote": 74.79312}, {"ts": 1771253940000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 507.7, "quote_volume": 35.94516, "trades": 4, "taker_buy_volume": 120.1, "taker_buy_quote": 8.50308}, {"ts": 1771254000000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 636.9, "quote_volume": 45.14865, "trades": 3, "taker_buy_volume": 636.9, "taker_buy_quote": 45.14865}, {"ts": 1771254060000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1218.0, "quote_volume": 86.3562, "trades": 9, "taker_buy_volume": 119.3, "taker_buy_quote": 8.45837}, {"ts": 1771254120000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 11354.7, "quote_volume": 805.11865, "trades": 9, "taker_buy_volume": 704.2, "taker_buy_quote": 49.9982}, {"ts": 1771254180000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 605.3, "quote_volume": 42.91577, "trades": 5, "taker_buy_volume": 121.6, "taker_buy_quote": 8.62144}, {"ts": 1771254240000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1525.2, "quote_volume": 108.13668, "trades": 6, "taker_buy_volume": 1166.2, "taker_buy_quote": 82.68358}, {"ts": 1771254300000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 5757.5, "quote_volume": 408.20675, "trades": 9, "taker_buy_volume": 121.7, "taker_buy_quote": 8.62853}, {"ts": 1771254360000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 491.1, "quote_volume": 34.81899, "trades": 4, "taker_buy_volume": 248.5, "taker_buy_quote": 17.61865}, {"ts": 1771254420000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1810.2, "quote_volume": 128.34318, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254480000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254540000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 13095.3, "quote_volume": 928.45677, "trades": 6, "taker_buy_volume": 243.2, "taker_buy_quote": 17.24288}, {"ts": 1771254600000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 1424.0, "quote_volume": 100.83149, "trades": 6, "taker_buy_volume": 118.9, "taker_buy_quote": 8.41812}, {"ts": 1771254660000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 177.6, "quote_volume": 12.57408, "trades": 2, "taker_buy_volume": 177.6, "taker_buy_quote": 12.57408}, {"ts": 1771254720000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254780000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1667.8, "quote_volume": 118.08024, "trades": 3, "taker_buy_volume": 120.9, "taker_buy_quote": 8.55972}, {"ts": 1771254840000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1813.1, "quote_volume": 128.18617, "trades": 5, "taker_buy_volume": 119.6, "taker_buy_quote": 8.45572}, {"ts": 1771254900000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254960000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 2882.8, "quote_volume": 203.81396, "trades": 2, "taker_buy_volume": 2882.8, "taker_buy_quote": 203.81396}, {"ts": 1771255020000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1366.0, "quote_volume": 96.5762, "trades": 3, "taker_buy_volume": 123.2, "taker_buy_quote": 8.71024}, {"ts": 1771255080000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 9803.4, "quote_volume": 692.16473, "trades": 25, "taker_buy_volume": 6511.0, "taker_buy_quote": 459.72129}, {"ts": 1771255140000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 313.7, "quote_volume": 22.171, "trades": 2, "taker_buy_volume": 237.8, "taker_buy_quote": 16.81246}, {"ts": 1771255200000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 122.0, "quote_volume": 8.6132, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 8.6132}, {"ts": 1771255260000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 1840.9, "quote_volume": 130.18015, "trades": 15, "taker_buy_volume": 502.8, "taker_buy_quote": 35.57648}, {"ts": 1771255320000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1530.0, "quote_volume": 108.171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255380000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255440000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255500000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 262.8, "quote_volume": 18.55368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255560000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 29863.0, "quote_volume": 2105.0777, "trades": 27, "taker_buy_volume": 5022.7, "taker_buy_quote": 354.10035}, {"ts": 1771255620000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 123.5, "quote_volume": 8.70675, "trades": 1, "taker_buy_volume": 123.5, "taker_buy_quote": 8.70675}, {"ts": 1771255680000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255740000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 2209.4, "quote_volume": 155.98364, "trades": 9, "taker_buy_volume": 681.9, "taker_buy_quote": 48.14214}, {"ts": 1771255800000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 14277.8, "quote_volume": 1005.4301, "trades": 14, "taker_buy_volume": 2402.9, "taker_buy_quote": 169.39209}, {"ts": 1771255860000, "open": 0.0704, "high": 0.0704, "low": 0.0697, "close": 0.07, "volume": 132715.6, "quote_volume": 9281.14367, "trades": 94, "taker_buy_volume": 39958.8, "taker_buy_quote": 2797.44526}, {"ts": 1771255920000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0697, "volume": 39812.6, "quote_volume": 2778.01779, "trades": 48, "taker_buy_volume": 23167.2, "taker_buy_quote": 1615.8718}, {"ts": 1771255980000, "open": 0.0697, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 30918.9, "quote_volume": 2151.84103, "trades": 34, "taker_buy_volume": 20907.4, "taker_buy_quote": 1455.61756}, {"ts": 1771256040000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 3318.4, "quote_volume": 231.16376, "trades": 11, "taker_buy_volume": 2031.2, "taker_buy_quote": 141.56262}, {"ts": 1771256100000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 10966.4, "quote_volume": 762.63533, "trades": 26, "taker_buy_volume": 2016.8, "taker_buy_quote": 140.36928}, {"ts": 1771256160000, "open": 0.0695, "high": 0.0698, "low": 0.0694, "close": 0.0698, "volume": 22529.5, "quote_volume": 1569.86009, "trades": 27, "taker_buy_volume": 18446.4, "taker_buy_quote": 1286.10147}, {"ts": 1771256220000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 3826.1, "quote_volume": 266.72974, "trades": 9, "taker_buy_volume": 508.4, "taker_buy_quote": 35.47417}, {"ts": 1771256280000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 5356.1, "quote_volume": 374.0598, "trades": 13, "taker_buy_volume": 2039.7, "taker_buy_quote": 142.55075}, {"ts": 1771256340000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256400000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 870.6, "quote_volume": 60.85494, "trades": 7, "taker_buy_volume": 625.6, "taker_buy_quote": 43.72944}, {"ts": 1771256460000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 732.3, "quote_volume": 51.18777, "trades": 6, "taker_buy_volume": 365.0, "taker_buy_quote": 25.5135}, {"ts": 1771256520000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 3310.7, "quote_volume": 231.08686, "trades": 5, "taker_buy_volume": 239.8, "taker_buy_quote": 16.73804}, {"ts": 1771256580000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 505.2, "quote_volume": 35.31348, "trades": 4, "taker_buy_volume": 384.0, "taker_buy_quote": 26.8416}, {"ts": 1771256640000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 3483.6, "quote_volume": 243.50364, "trades": 6, "taker_buy_volume": 1286.4, "taker_buy_quote": 89.91936}, {"ts": 1771256700000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 630.3, "quote_volume": 43.99494, "trades": 5, "taker_buy_volume": 240.9, "taker_buy_quote": 16.81482}, {"ts": 1771256760000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 5585.1, "quote_volume": 389.83998, "trades": 8, "taker_buy_volume": 1411.6, "taker_buy_quote": 98.52968}, {"ts": 1771256820000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 7850.3, "quote_volume": 547.9767, "trades": 10, "taker_buy_volume": 691.5, "taker_buy_quote": 48.29246}, {"ts": 1771256880000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 9675.1, "quote_volume": 675.32198, "trades": 4, "taker_buy_volume": 9553.4, "taker_buy_quote": 666.82732}, {"ts": 1771256940000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 483.2, "quote_volume": 33.72736, "trades": 4, "taker_buy_volume": 242.9, "taker_buy_quote": 16.95442}, {"ts": 1771257000000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 366.5, "quote_volume": 25.5817, "trades": 3, "taker_buy_volume": 242.8, "taker_buy_quote": 16.94744}, {"ts": 1771257060000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 266.2, "quote_volume": 18.60738, "trades": 2, "taker_buy_volume": 266.2, "taker_buy_quote": 18.60738}, {"ts": 1771257120000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 4084.9, "quote_volume": 285.943, "trades": 9, "taker_buy_volume": 3179.4, "taker_buy_quote": 222.558}, {"ts": 1771257180000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 3601.8, "quote_volume": 251.71606, "trades": 11, "taker_buy_volume": 365.5, "taker_buy_quote": 25.52394}, {"ts": 1771257240000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 17019.6, "quote_volume": 1191.10669, "trades": 18, "taker_buy_volume": 16775.1, "taker_buy_quote": 1174.01614}, {"ts": 1771257300000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257360000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 242.2, "quote_volume": 16.92978, "trades": 2, "taker_buy_volume": 119.5, "taker_buy_quote": 8.35305}, {"ts": 1771257420000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 489.8, "quote_volume": 34.23702, "trades": 4, "taker_buy_volume": 367.8, "taker_buy_quote": 25.70922}, {"ts": 1771257480000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257540000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257600000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1533.2, "quote_volume": 107.17068, "trades": 5, "taker_buy_volume": 1411.2, "taker_buy_quote": 98.64288}, {"ts": 1771257660000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1736.8, "quote_volume": 121.40232, "trades": 7, "taker_buy_volume": 361.8, "taker_buy_quote": 25.28982}, {"ts": 1771257720000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 390.1, "quote_volume": 27.307, "trades": 3, "taker_buy_volume": 267.4, "taker_buy_quote": 18.718}, {"ts": 1771257780000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 387.5, "quote_volume": 27.08625, "trades": 3, "taker_buy_volume": 124.6, "taker_buy_quote": 8.70954}, {"ts": 1771257840000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 543.8, "quote_volume": 38.04584, "trades": 5, "taker_buy_volume": 543.8, "taker_buy_quote": 38.04584}, {"ts": 1771257900000, "open": 0.0701, "high": 0.0705, "low": 0.0701, "close": 0.0704, "volume": 56293.9, "quote_volume": 3955.71033, "trades": 52, "taker_buy_volume": 46860.0, "taker_buy_quote": 3293.72908}, {"ts": 1771257960000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 10558.6, "quote_volume": 744.80662, "trades": 14, "taker_buy_volume": 7684.2, "taker_buy_quote": 542.03232}, {"ts": 1771258020000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 21061.5, "quote_volume": 1486.1605, "trades": 13, "taker_buy_volume": 1920.4, "taker_buy_quote": 135.58024}, {"ts": 1771258080000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 14066.0, "quote_volume": 991.8295, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258140000, "open": 0.0706, "high": 0.0707, "low": 0.0704, "close": 0.0706, "volume": 27690.8, "quote_volume": 1953.19727, "trades": 25, "taker_buy_volume": 7034.2, "taker_buy_quote": 496.61457}, {"ts": 1771258200000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 7350.0, "quote_volume": 518.91, "trades": 5, "taker_buy_volume": 550.0, "taker_buy_quote": 38.83}, {"ts": 1771258260000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 361.9, "quote_volume": 25.57445, "trades": 2, "taker_buy_volume": 361.9, "taker_buy_quote": 25.57445}, {"ts": 1771258320000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 3512.7, "quote_volume": 247.64535, "trades": 6, "taker_buy_volume": 2927.0, "taker_buy_quote": 206.3535}, {"ts": 1771258380000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 120.7, "quote_volume": 8.50935, "trades": 1, "taker_buy_volume": 120.7, "taker_buy_quote": 8.50935}, {"ts": 1771258440000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 3320.2, "quote_volume": 234.40612, "trades": 5, "taker_buy_volume": 3073.4, "taker_buy_quote": 216.98204}, {"ts": 1771258500000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258560000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 510.1, "quote_volume": 35.98669, "trades": 3, "taker_buy_volume": 246.4, "taker_buy_quote": 17.39584}, {"ts": 1771258620000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 123.9, "quote_volume": 8.73495, "trades": 1, "taker_buy_volume": 123.9, "taker_buy_quote": 8.73495}, {"ts": 1771258680000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 11074.8, "quote_volume": 779.74382, "trades": 10, "taker_buy_volume": 3710.4, "taker_buy_quote": 261.29006}, {"ts": 1771258740000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 243.3, "quote_volume": 17.17698, "trades": 1, "taker_buy_volume": 243.3, "taker_buy_quote": 17.17698}, {"ts": 1771258800000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 120.0, "quote_volume": 8.46006, "trades": 2, "taker_buy_volume": 120.0, "taker_buy_quote": 8.46006}, {"ts": 1771258860000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258920000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 457.5, "quote_volume": 32.2995, "trades": 4, "taker_buy_volume": 336.8, "taker_buy_quote": 23.77808}, {"ts": 1771258980000, "open": 0.0707, "high": 0.071, "low": 0.0707, "close": 0.0708, "volume": 9761.9, "quote_volume": 690.77382, "trades": 16, "taker_buy_volume": 4627.9, "taker_buy_quote": 327.25826}, {"ts": 1771259040000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 17921.7, "quote_volume": 1268.54025, "trades": 20, "taker_buy_volume": 3003.4, "taker_buy_quote": 212.64072}, {"ts": 1771259100000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 6701.1, "quote_volume": 474.43788, "trades": 8, "taker_buy_volume": 6701.1, "taker_buy_quote": 474.43788}, {"ts": 1771259160000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259220000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 15269.9, "quote_volume": 1082.63591, "trades": 8, "taker_buy_volume": 4314.8, "taker_buy_quote": 305.91932}, {"ts": 1771259280000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1746.3, "quote_volume": 123.81267, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259340000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 313.8, "quote_volume": 22.24842, "trades": 3, "taker_buy_volume": 119.3, "taker_buy_quote": 8.45837}, {"ts": 1771259400000, "open": 0.0708, "high": 0.0708, "low": 0.0705, "close": 0.0706, "volume": 34872.7, "quote_volume": 2464.27891, "trades": 40, "taker_buy_volume": 10055.1, "taker_buy_quote": 710.72174}, {"ts": 1771259460000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259520000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 30728.9, "quote_volume": 2167.55952, "trades": 34, "taker_buy_volume": 19904.1, "taker_buy_quote": 1404.93259}, {"ts": 1771259580000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1243.1, "quote_volume": 87.63855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259640000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 340.3, "quote_volume": 23.95712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259700000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259760000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 8924.3, "quote_volume": 628.27072, "trades": 8, "taker_buy_volume": 2216.9, "taker_buy_quote": 156.06976}, {"ts": 1771259820000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259880000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259940000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260000000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 2436.0, "quote_volume": 171.2508, "trades": 12, "taker_buy_volume": 1780.5, "taker_buy_quote": 125.16915}, {"ts": 1771260060000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 542.2, "quote_volume": 38.151, "trades": 5, "taker_buy_volume": 542.2, "taker_buy_quote": 38.151}, {"ts": 1771260120000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260180000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1420.4, "quote_volume": 99.99616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260240000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 1576.7, "quote_volume": 111.28101, "trades": 5, "taker_buy_volume": 1576.7, "taker_buy_quote": 111.28101}, {"ts": 1771260300000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 4370.4, "quote_volume": 308.55024, "trades": 8, "taker_buy_volume": 195.6, "taker_buy_quote": 13.80936}, {"ts": 1771260360000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260420000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260480000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260540000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 544.0, "quote_volume": 38.4064, "trades": 6, "taker_buy_volume": 392.2, "taker_buy_quote": 27.68932}, {"ts": 1771260600000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 458.5, "quote_volume": 32.32425, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260660000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260720000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 967.1, "quote_volume": 68.18055, "trades": 6, "taker_buy_volume": 857.7, "taker_buy_quote": 60.46785}, {"ts": 1771260780000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 177.1, "quote_volume": 12.48555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260840000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260900000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260960000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261020000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 6050.9, "quote_volume": 426.58845, "trades": 9, "taker_buy_volume": 5898.7, "taker_buy_quote": 415.85835}, {"ts": 1771261080000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261140000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 2265.6, "quote_volume": 159.7248, "trades": 7, "taker_buy_volume": 2189.5, "taker_buy_quote": 154.35975}, {"ts": 1771261200000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 18351.3, "quote_volume": 1297.07775, "trades": 17, "taker_buy_volume": 18275.2, "taker_buy_quote": 1291.7127}, {"ts": 1771261260000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 4626.2, "quote_volume": 327.07234, "trades": 10, "taker_buy_volume": 3307.6, "taker_buy_quote": 233.84732}, {"ts": 1771261320000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 4748.5, "quote_volume": 335.71895, "trades": 5, "taker_buy_volume": 4672.7, "taker_buy_quote": 330.35989}, {"ts": 1771261380000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261440000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261500000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1600.8, "quote_volume": 113.01648, "trades": 9, "taker_buy_volume": 1106.4, "taker_buy_quote": 78.11184}, {"ts": 1771261560000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 2238.1, "quote_volume": 158.23367, "trades": 7, "taker_buy_volume": 1747.4, "taker_buy_quote": 123.54118}, {"ts": 1771261620000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 1808.2, "quote_volume": 127.80099, "trades": 6, "taker_buy_volume": 1420.7, "taker_buy_quote": 100.44349}, {"ts": 1771261680000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 119.6, "quote_volume": 8.44376, "trades": 1, "taker_buy_volume": 119.6, "taker_buy_quote": 8.44376}, {"ts": 1771261740000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 244.4, "quote_volume": 17.25464, "trades": 2, "taker_buy_volume": 244.4, "taker_buy_quote": 17.25464}, {"ts": 1771261800000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 124.2, "quote_volume": 8.76852, "trades": 1, "taker_buy_volume": 124.2, "taker_buy_quote": 8.76852}, {"ts": 1771261860000, "open": 0.0705, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 11684.9, "quote_volume": 822.53938, "trades": 21, "taker_buy_volume": 3228.9, "taker_buy_quote": 227.31456}, {"ts": 1771261920000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1920.1, "quote_volume": 135.36705, "trades": 4, "taker_buy_volume": 1920.1, "taker_buy_quote": 135.36705}, {"ts": 1771261980000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262040000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262100000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 1003.9, "quote_volume": 70.70005, "trades": 8, "taker_buy_volume": 379.4, "taker_buy_quote": 26.73525}, {"ts": 1771262160000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1422.2, "quote_volume": 99.98066, "trades": 6, "taker_buy_volume": 968.1, "taker_buy_quote": 68.05743}, {"ts": 1771262220000, "open": 0.0703, "high": 0.0703, "low": 0.07, "close": 0.0701, "volume": 37251.8, "quote_volume": 2612.0555, "trades": 36, "taker_buy_volume": 10072.6, "taker_buy_quote": 706.36803}, {"ts": 1771262280000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 5024.3, "quote_volume": 352.46176, "trades": 9, "taker_buy_volume": 2583.3, "taker_buy_quote": 181.34766}, {"ts": 1771262340000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 5363.4, "quote_volume": 376.42965, "trades": 8, "taker_buy_volume": 4309.8, "taker_buy_quote": 302.54796}, {"ts": 1771262400000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 757.6, "quote_volume": 53.10776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262460000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 652.5, "quote_volume": 45.74025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262520000, "open": 0.0701, "high": 0.0704, "low": 0.0701, "close": 0.0704, "volume": 23540.0, "quote_volume": 1654.70151, "trades": 19, "taker_buy_volume": 8611.4, "taker_buy_quote": 605.32895}, {"ts": 1771262580000, "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 16538.4, "quote_volume": 1163.43549, "trades": 20, "taker_buy_volume": 1060.5, "taker_buy_quote": 74.66651}, {"ts": 1771262640000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 872.6, "quote_volume": 61.46786, "trades": 3, "taker_buy_volume": 368.2, "taker_buy_quote": 25.9581}, {"ts": 1771262700000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 20371.7, "quote_volume": 1434.65738, "trades": 22, "taker_buy_volume": 2476.1, "taker_buy_quote": 174.55271}, {"ts": 1771262760000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 3943.0, "quote_volume": 277.1929, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262820000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 3418.7, "quote_volume": 240.64165, "trades": 5, "taker_buy_volume": 3070.4, "taker_buy_quote": 216.15616}, {"ts": 1771262880000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 1479.9, "quote_volume": 104.13678, "trades": 6, "taker_buy_volume": 367.0, "taker_buy_quote": 25.8368}, {"ts": 1771262940000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 1839.0, "quote_volume": 129.4341, "trades": 7, "taker_buy_volume": 989.2, "taker_buy_quote": 69.63968}, {"ts": 1771263000000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 727.3, "quote_volume": 51.12919, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263060000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 3247.2, "quote_volume": 228.91398, "trades": 11, "taker_buy_volume": 2305.4, "taker_buy_quote": 162.54491}, {"ts": 1771263120000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 648.2, "quote_volume": 45.71865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263180000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 887.6, "quote_volume": 62.5758, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263240000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 5341.9, "quote_volume": 376.60395, "trades": 15, "taker_buy_volume": 2572.4, "taker_buy_quote": 181.3542}, {"ts": 1771263300000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 1008.8, "quote_volume": 71.14474, "trades": 4, "taker_buy_volume": 243.4, "taker_buy_quote": 17.18404}, {"ts": 1771263360000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 855.2, "quote_volume": 60.20608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263420000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1011.9, "quote_volume": 71.23776, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263480000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 330.8, "quote_volume": 23.28832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263540000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 2390.2, "quote_volume": 168.4354, "trades": 5, "taker_buy_volume": 1653.2, "taker_buy_quote": 116.5506}, {"ts": 1771263600000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 767.4, "quote_volume": 54.1017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263660000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 768.6, "quote_volume": 54.1863, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263720000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 6400.5, "quote_volume": 451.8753, "trades": 9, "taker_buy_volume": 993.0, "taker_buy_quote": 70.1058}, {"ts": 1771263780000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 867.6, "quote_volume": 61.25256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263840000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 335.4, "quote_volume": 23.67924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263900000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 1072.0, "quote_volume": 75.63782, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263960000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 17977.2, "quote_volume": 1267.34625, "trades": 20, "taker_buy_volume": 4747.3, "taker_buy_quote": 334.70255}, {"ts": 1771264020000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 2953.7, "quote_volume": 208.16789, "trades": 5, "taker_buy_volume": 2274.1, "taker_buy_quote": 160.32405}, {"ts": 1771264080000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 6552.2, "quote_volume": 461.9258, "trades": 8, "taker_buy_volume": 5586.2, "taker_buy_quote": 393.8478}, {"ts": 1771264140000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 724.5, "quote_volume": 51.07725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264200000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 1048.3, "quote_volume": 73.87636, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264260000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 3817.7, "quote_volume": 269.09443, "trades": 10, "taker_buy_volume": 3283.5, "taker_buy_quote": 231.48675}, {"ts": 1771264320000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 736.7, "quote_volume": 51.9198, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264380000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1442.9, "quote_volume": 101.72445, "trades": 7, "taker_buy_volume": 444.3, "taker_buy_quote": 31.32315}, {"ts": 1771264440000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 906.6, "quote_volume": 63.9153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264500000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 1277.6, "quote_volume": 90.14971, "trades": 11, "taker_buy_volume": 548.4, "taker_buy_quote": 38.71711}, {"ts": 1771264560000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 769.6, "quote_volume": 54.33376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264620000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 14081.6, "quote_volume": 994.13825, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264680000, "open": 0.0705, "high": 0.0709, "low": 0.0705, "close": 0.0708, "volume": 329782.5, "quote_volume": 23351.20565, "trades": 67, "taker_buy_volume": 205883.1, "taker_buy_quote": 14568.23715}, {"ts": 1771264740000, "open": 0.0709, "high": 0.0711, "low": 0.0708, "close": 0.0708, "volume": 37758.9, "quote_volume": 2680.43682, "trades": 23, "taker_buy_volume": 14152.5, "taker_buy_quote": 1004.66074}, {"ts": 1771264800000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 4878.6, "quote_volume": 345.40488, "trades": 9, "taker_buy_volume": 118.7, "taker_buy_quote": 8.40396}, {"ts": 1771264860000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 827.6, "quote_volume": 58.59408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264920000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 29008.6, "quote_volume": 2055.99944, "trades": 16, "taker_buy_volume": 3310.1, "taker_buy_quote": 234.77839}, {"ts": 1771264980000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 984.4, "quote_volume": 69.74409, "trades": 6, "taker_buy_volume": 119.1, "taker_buy_quote": 8.44419}, {"ts": 1771265040000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 4751.6, "quote_volume": 336.87276, "trades": 13, "taker_buy_volume": 3839.9, "taker_buy_quote": 272.3121}, {"ts": 1771265100000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 653.1, "quote_volume": 46.23948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265160000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 972.7, "quote_volume": 68.84651, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265220000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 5084.9, "quote_volume": 360.01092, "trades": 6, "taker_buy_volume": 4097.4, "taker_buy_quote": 290.09592}, {"ts": 1771265280000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 617.5, "quote_volume": 43.719, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265340000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 777.0, "quote_volume": 55.0116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265400000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 1008.8, "quote_volume": 71.51745, "trades": 8, "taker_buy_volume": 460.8, "taker_buy_quote": 32.67072}, {"ts": 1771265460000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 1185.9, "quote_volume": 84.01929, "trades": 7, "taker_buy_volume": 240.4, "taker_buy_quote": 17.04436}, {"ts": 1771265520000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 915.9, "quote_volume": 64.84572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265580000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 588.1, "quote_volume": 41.63748, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265640000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 1249.0, "quote_volume": 88.48401, "trades": 4, "taker_buy_volume": 548.1, "taker_buy_quote": 38.86029}, {"ts": 1771265700000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 9364.5, "quote_volume": 663.0066, "trades": 11, "taker_buy_volume": 1286.4, "taker_buy_quote": 91.07712}, {"ts": 1771265760000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 962.6, "quote_volume": 68.15208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265820000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 536.4, "quote_volume": 37.97712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265880000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 863.6, "quote_volume": 61.14288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265940000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 537.3, "quote_volume": 38.04084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266000000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1013.3, "quote_volume": 71.74164, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266060000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 730.7, "quote_volume": 51.73356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266120000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 502.3, "quote_volume": 35.56284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266180000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 783.3, "quote_volume": 55.45764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266240000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1773.9, "quote_volume": 125.59212, "trades": 3, "taker_buy_volume": 1651.8, "taker_buy_quote": 116.94744}, {"ts": 1771266300000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 25377.4, "quote_volume": 1799.25766, "trades": 4, "taker_buy_volume": 25377.4, "taker_buy_quote": 1799.25766}, {"ts": 1771266360000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266420000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 6805.2, "quote_volume": 482.48868, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266480000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1605.6, "quote_volume": 113.83704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266540000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266600000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266660000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266720000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1597.2, "quote_volume": 113.24148, "trades": 3, "taker_buy_volume": 1597.2, "taker_buy_quote": 113.24148}, {"ts": 1771266780000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266840000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1244.4, "quote_volume": 88.3524, "trades": 1, "taker_buy_volume": 1244.4, "taker_buy_quote": 88.3524}, {"ts": 1771266900000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 316.3, "quote_volume": 22.42567, "trades": 3, "taker_buy_volume": 119.8, "taker_buy_quote": 8.49382}, {"ts": 1771266960000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2636.9, "quote_volume": 186.95621, "trades": 5, "taker_buy_volume": 2561.3, "taker_buy_quote": 181.59617}, {"ts": 1771267020000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 810.1, "quote_volume": 57.35508, "trades": 8, "taker_buy_volume": 273.0, "taker_buy_quote": 19.3284}, {"ts": 1771267080000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 708.5, "quote_volume": 50.1618, "trades": 7, "taker_buy_volume": 75.6, "taker_buy_quote": 5.35248}, {"ts": 1771267140000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267200000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 191.3, "quote_volume": 13.54404, "trades": 2, "taker_buy_volume": 191.3, "taker_buy_quote": 13.54404}, {"ts": 1771267260000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 216.8, "quote_volume": 15.37112, "trades": 2, "taker_buy_volume": 216.8, "taker_buy_quote": 15.37112}, {"ts": 1771267320000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267380000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 194.7, "quote_volume": 13.80423, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267440000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267500000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1699.9, "quote_volume": 120.35292, "trades": 6, "taker_buy_volume": 191.3, "taker_buy_quote": 13.54404}, {"ts": 1771267560000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 4049.6, "quote_volume": 286.71168, "trades": 3, "taker_buy_volume": 4049.6, "taker_buy_quote": 286.71168}, {"ts": 1771267620000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1484.2, "quote_volume": 105.08136, "trades": 4, "taker_buy_volume": 121.5, "taker_buy_quote": 8.6022}, {"ts": 1771267680000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 737.0, "quote_volume": 52.1059, "trades": 6, "taker_buy_volume": 398.1, "taker_buy_quote": 28.14567}, {"ts": 1771267740000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 75.7, "quote_volume": 5.35199, "trades": 1, "taker_buy_volume": 75.7, "taker_buy_quote": 5.35199}, {"ts": 1771267800000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 3041.0, "quote_volume": 214.9987, "trades": 5, "taker_buy_volume": 268.2, "taker_buy_quote": 18.96174}, {"ts": 1771267860000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267920000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 217.1, "quote_volume": 15.37068, "trades": 2, "taker_buy_volume": 217.1, "taker_buy_quote": 15.37068}, {"ts": 1771267980000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268040000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268100000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268160000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 546.6, "quote_volume": 38.75394, "trades": 5, "taker_buy_volume": 217.0, "taker_buy_quote": 15.3853}, {"ts": 1771268220000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 601.8, "quote_volume": 42.60744, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268280000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268340000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268400000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 520.0, "quote_volume": 36.816, "trades": 5, "taker_buy_volume": 321.9, "taker_buy_quote": 22.79052}, {"ts": 1771268460000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 4491.4, "quote_volume": 317.99112, "trades": 7, "taker_buy_volume": 4295.6, "taker_buy_quote": 304.12848}, {"ts": 1771268520000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 853.2, "quote_volume": 60.40656, "trades": 8, "taker_buy_volume": 581.2, "taker_buy_quote": 41.14896}, {"ts": 1771268580000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268640000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 904.7, "quote_volume": 63.96229, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268700000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1366.6, "quote_volume": 96.61862, "trades": 3, "taker_buy_volume": 1366.6, "taker_buy_quote": 96.61862}, {"ts": 1771268760000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 274.6, "quote_volume": 19.41422, "trades": 3, "taker_buy_volume": 198.8, "taker_buy_quote": 14.05516}, {"ts": 1771268820000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268880000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268940000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269000000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269060000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269120000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269180000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 141.2, "quote_volume": 9.99696, "trades": 2, "taker_buy_volume": 141.2, "taker_buy_quote": 9.99696}, {"ts": 1771269240000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269300000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269360000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 3020.8, "quote_volume": 213.57056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269420000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 3372.3, "quote_volume": 238.08438, "trades": 6, "taker_buy_volume": 1685.8, "taker_buy_quote": 119.01748}, {"ts": 1771269480000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269540000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269600000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 274.2, "quote_volume": 19.35852, "trades": 3, "taker_buy_volume": 198.4, "taker_buy_quote": 14.00704}, {"ts": 1771269660000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269720000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269780000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 571.9, "quote_volume": 40.43333, "trades": 5, "taker_buy_volume": 571.9, "taker_buy_quote": 40.43333}, {"ts": 1771269840000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 969.0, "quote_volume": 68.6052, "trades": 4, "taker_buy_volume": 339.0, "taker_buy_quote": 24.0012}, {"ts": 1771269900000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269960000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270020000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270080000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270140000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270200000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270260000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270320000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270380000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 336.3, "quote_volume": 23.84367, "trades": 3, "taker_buy_volume": 336.3, "taker_buy_quote": 23.84367}, {"ts": 1771270440000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 4588.9, "quote_volume": 325.8119, "trades": 6, "taker_buy_volume": 4588.9, "taker_buy_quote": 325.8119}, {"ts": 1771270500000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 8088.1, "quote_volume": 574.2551, "trades": 15, "taker_buy_volume": 1813.2, "taker_buy_quote": 128.7372}, {"ts": 1771270560000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270620000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 11964.0, "quote_volume": 849.444, "trades": 13, "taker_buy_volume": 3612.0, "taker_buy_quote": 256.452}, {"ts": 1771270680000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 14803.7, "quote_volume": 1051.0627, "trades": 10, "taker_buy_volume": 195.0, "taker_buy_quote": 13.845}, {"ts": 1771270740000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3483.5, "quote_volume": 247.3285, "trades": 8, "taker_buy_volume": 3408.1, "taker_buy_quote": 241.9751}, {"ts": 1771270800000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2898.2, "quote_volume": 205.7722, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270860000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270920000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 75.4, "quote_volume": 5.3534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270980000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 197.8, "quote_volume": 14.0438, "trades": 2, "taker_buy_volume": 197.8, "taker_buy_quote": 14.0438}, {"ts": 1771271040000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 16852.4, "quote_volume": 1196.5204, "trades": 16, "taker_buy_volume": 1716.6, "taker_buy_quote": 121.8786}, {"ts": 1771271100000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 7861.3, "quote_volume": 558.281, "trades": 11, "taker_buy_volume": 2697.2, "taker_buy_quote": 191.6299}, {"ts": 1771271160000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 157.2, "quote_volume": 11.14548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271220000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271280000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271340000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271400000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271460000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271520000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271580000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271640000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271700000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271760000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271820000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271880000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271940000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1486.4, "quote_volume": 105.38576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272000000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272060000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272120000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4296.7, "quote_volume": 304.63603, "trades": 3, "taker_buy_volume": 4296.7, "taker_buy_quote": 304.63603}, {"ts": 1771272180000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 247.8, "quote_volume": 17.56902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272240000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272300000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1776.1, "quote_volume": 125.92549, "trades": 3, "taker_buy_volume": 123.4, "taker_buy_quote": 8.74906}, {"ts": 1771272360000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272420000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272480000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272540000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272600000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272660000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272720000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272780000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272840000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272900000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2926.3, "quote_volume": 207.47467, "trades": 2, "taker_buy_volume": 2926.3, "taker_buy_quote": 207.47467}, {"ts": 1771272960000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273020000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3327.7, "quote_volume": 236.2667, "trades": 3, "taker_buy_volume": 3327.7, "taker_buy_quote": 236.2667}, {"ts": 1771273080000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 27564.2, "quote_volume": 1954.30178, "trades": 36, "taker_buy_volume": 662.4, "taker_buy_quote": 46.96416}, {"ts": 1771273140000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1203.0, "quote_volume": 85.1724, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273200000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273260000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2930.8, "quote_volume": 207.50064, "trades": 2, "taker_buy_volume": 2930.8, "taker_buy_quote": 207.50064}, {"ts": 1771273320000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273380000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 3361.2, "quote_volume": 238.37558, "trades": 4, "taker_buy_volume": 3361.2, "taker_buy_quote": 238.37558}, {"ts": 1771273440000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273500000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 284.8, "quote_volume": 20.2208, "trades": 1, "taker_buy_volume": 284.8, "taker_buy_quote": 20.2208}, {"ts": 1771273560000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 18178.6, "quote_volume": 1290.72506, "trades": 22, "taker_buy_volume": 12551.2, "taker_buy_quote": 891.17966}, {"ts": 1771273620000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 31715.3, "quote_volume": 2251.9185, "trades": 20, "taker_buy_volume": 8851.6, "taker_buy_quote": 628.5958}, {"ts": 1771273680000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2868.7, "quote_volume": 203.6777, "trades": 3, "taker_buy_volume": 2868.7, "taker_buy_quote": 203.6777}, {"ts": 1771273740000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273800000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273860000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273920000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273980000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274040000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274100000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274160000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274220000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274280000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2289.5, "quote_volume": 162.32555, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274340000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274400000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274460000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 14883.6, "quote_volume": 1055.24724, "trades": 6, "taker_buy_volume": 14883.6, "taker_buy_quote": 1055.24724}, {"ts": 1771274520000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 237.5, "quote_volume": 16.8625, "trades": 1, "taker_buy_volume": 237.5, "taker_buy_quote": 16.8625}, {"ts": 1771274580000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274640000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274700000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274760000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 418.2, "quote_volume": 29.6922, "trades": 1, "taker_buy_volume": 418.2, "taker_buy_quote": 29.6922}, {"ts": 1771274820000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274880000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274940000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275000000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275060000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 5428.3, "quote_volume": 385.4093, "trades": 7, "taker_buy_volume": 5428.3, "taker_buy_quote": 385.4093}, {"ts": 1771275120000, "open": 0.0711, "high": 0.0717, "low": 0.071, "close": 0.0716, "volume": 65064.6, "quote_volume": 4633.77485, "trades": 86, "taker_buy_volume": 37527.5, "taker_buy_quote": 2676.35901}, {"ts": 1771275180000, "open": 0.0716, "high": 0.0718, "low": 0.0715, "close": 0.0716, "volume": 38825.7, "quote_volume": 2782.51077, "trades": 39, "taker_buy_volume": 31562.2, "taker_buy_quote": 2262.45844}, {"ts": 1771275240000, "open": 0.0716, "high": 0.0717, "low": 0.0715, "close": 0.0715, "volume": 15834.0, "quote_volume": 1133.56262, "trades": 12, "taker_buy_volume": 2581.0, "taker_buy_quote": 184.9047}, {"ts": 1771275300000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1722.0, "quote_volume": 123.2952, "trades": 3, "taker_buy_volume": 1722.0, "taker_buy_quote": 123.2952}, {"ts": 1771275360000, "open": 0.0716, "high": 0.0721, "low": 0.0716, "close": 0.0719, "volume": 115946.2, "quote_volume": 8327.31758, "trades": 68, "taker_buy_volume": 79704.4, "taker_buy_quote": 5725.09662}, {"ts": 1771275420000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4214.8, "quote_volume": 303.04412, "trades": 5, "taker_buy_volume": 4214.8, "taker_buy_quote": 303.04412}, {"ts": 1771275480000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275540000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275600000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 13985.5, "quote_volume": 1005.22043, "trades": 11, "taker_buy_volume": 1279.2, "taker_buy_quote": 91.84656}, {"ts": 1771275660000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1137.7, "quote_volume": 81.68686, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275720000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275780000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 7449.0, "quote_volume": 534.0933, "trades": 7, "taker_buy_volume": 724.8, "taker_buy_quote": 51.96816}, {"ts": 1771275840000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275900000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1410.4, "quote_volume": 101.12568, "trades": 5, "taker_buy_volume": 1286.1, "taker_buy_quote": 92.21337}, {"ts": 1771275960000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276020000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 146.1, "quote_volume": 10.48998, "trades": 1, "taker_buy_volume": 146.1, "taker_buy_quote": 10.48998}, {"ts": 1771276080000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 3628.9, "quote_volume": 260.54488, "trades": 17, "taker_buy_volume": 3403.2, "taker_buy_quote": 244.34976}, {"ts": 1771276140000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 2266.2, "quote_volume": 163.07291, "trades": 6, "taker_buy_volume": 2266.2, "taker_buy_quote": 163.07291}, {"ts": 1771276200000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276260000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 536.7, "quote_volume": 38.69607, "trades": 3, "taker_buy_volume": 225.0, "taker_buy_quote": 16.2225}, {"ts": 1771276320000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 15493.5, "quote_volume": 1117.08135, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276380000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 18920.0, "quote_volume": 1363.93337, "trades": 14, "taker_buy_volume": 1289.0, "taker_buy_quote": 92.9369}, {"ts": 1771276440000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276500000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 4443.0, "quote_volume": 320.7846, "trades": 5, "taker_buy_volume": 4443.0, "taker_buy_quote": 320.7846}, {"ts": 1771276560000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276680000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276740000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276800000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276860000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 797.0, "quote_volume": 57.5434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276920000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276980000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277040000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277100000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277160000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 6339.9, "quote_volume": 457.29818, "trades": 9, "taker_buy_volume": 119.6, "taker_buy_quote": 8.63512}, {"ts": 1771277220000, "open": 0.0721, "high": 0.0721, "low": 0.0716, "close": 0.0717, "volume": 139441.2, "quote_volume": 10011.36615, "trades": 86, "taker_buy_volume": 24937.9, "taker_buy_quote": 1789.99517}, {"ts": 1771277280000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 28055.9, "quote_volume": 2017.97258, "trades": 22, "taker_buy_volume": 28055.9, "taker_buy_quote": 2017.97258}, {"ts": 1771277340000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 34309.6, "quote_volume": 2470.57895, "trades": 21, "taker_buy_volume": 32479.4, "taker_buy_quote": 2338.80455}, {"ts": 1771277400000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277460000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3247.1, "quote_volume": 233.7912, "trades": 6, "taker_buy_volume": 198.1, "taker_buy_quote": 14.2632}, {"ts": 1771277520000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2120.0, "quote_volume": 152.428, "trades": 6, "taker_buy_volume": 120.5, "taker_buy_quote": 8.66395}, {"ts": 1771277580000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1927.3, "quote_volume": 138.57287, "trades": 5, "taker_buy_volume": 198.4, "taker_buy_quote": 14.26496}, {"ts": 1771277640000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277700000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277820000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 369.6, "quote_volume": 26.57424, "trades": 3, "taker_buy_volume": 369.6, "taker_buy_quote": 26.57424}, {"ts": 1771278000000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278060000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 110.0, "quote_volume": 7.92, "trades": 1, "taker_buy_volume": 110.0, "taker_buy_quote": 7.92}, {"ts": 1771278120000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278180000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278240000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278300000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278360000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278420000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278480000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 11939.7, "quote_volume": 859.6584, "trades": 9, "taker_buy_volume": 724.2, "taker_buy_quote": 52.1424}, {"ts": 1771278540000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 158.0, "quote_volume": 11.376, "trades": 2, "taker_buy_volume": 158.0, "taker_buy_quote": 11.376}, {"ts": 1771278600000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278660000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278720000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278780000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 138.8, "quote_volume": 9.9936, "trades": 2, "taker_buy_volume": 138.8, "taker_buy_quote": 9.9936}, {"ts": 1771278840000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278900000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278960000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 7843.0, "quote_volume": 564.696, "trades": 4, "taker_buy_volume": 7843.0, "taker_buy_quote": 564.696}, {"ts": 1771279020000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 8896.0, "quote_volume": 641.27746, "trades": 15, "taker_buy_volume": 7030.3, "taker_buy_quote": 506.76049}, {"ts": 1771279080000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 6925.5, "quote_volume": 500.67471, "trades": 18, "taker_buy_volume": 3393.8, "taker_buy_quote": 245.35044}, {"ts": 1771279140000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279200000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3539.7, "quote_volume": 255.56634, "trades": 7, "taker_buy_volume": 118.8, "taker_buy_quote": 8.57736}, {"ts": 1771279260000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 74.0, "quote_volume": 5.3428, "trades": 1, "taker_buy_volume": 74.0, "taker_buy_quote": 5.3428}, {"ts": 1771279320000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279380000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 291.7, "quote_volume": 21.08991, "trades": 3, "taker_buy_volume": 212.4, "taker_buy_quote": 15.35652}, {"ts": 1771279440000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 195.4, "quote_volume": 14.12742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279500000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279560000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 453.2, "quote_volume": 32.72104, "trades": 4, "taker_buy_volume": 119.5, "taker_buy_quote": 8.6279}, {"ts": 1771279620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279680000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279740000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279800000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279860000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279920000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279980000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 3484.7, "quote_volume": 250.92541, "trades": 11, "taker_buy_volume": 323.0, "taker_buy_quote": 23.256}, {"ts": 1771280040000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280100000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280160000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280220000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280280000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280340000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 4812.2, "quote_volume": 346.4784, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280400000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280460000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280520000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 319.8, "quote_volume": 22.99362, "trades": 3, "taker_buy_volume": 122.0, "taker_buy_quote": 8.7718}, {"ts": 1771280580000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 22736.3, "quote_volume": 1632.46634, "trades": 13, "taker_buy_volume": 6205.9, "taker_buy_quote": 445.58362}, {"ts": 1771280640000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 198.4, "quote_volume": 14.26496, "trades": 2, "taker_buy_volume": 198.4, "taker_buy_quote": 14.26496}, {"ts": 1771280700000, "open": 0.072, "high": 0.072, "low": 0.0716, "close": 0.0716, "volume": 64068.3, "quote_volume": 4595.66931, "trades": 41, "taker_buy_volume": 21452.9, "taker_buy_quote": 1538.27939}, {"ts": 1771280760000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280820000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280880000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280940000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 15817.0, "quote_volume": 1132.4972, "trades": 12, "taker_buy_volume": 14456.1, "taker_buy_quote": 1035.05676}, {"ts": 1771281000000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 9326.9, "quote_volume": 667.80604, "trades": 9, "taker_buy_volume": 4093.0, "taker_buy_quote": 293.0588}, {"ts": 1771281060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3219.3, "quote_volume": 230.50188, "trades": 4, "taker_buy_volume": 3219.3, "taker_buy_quote": 230.50188}, {"ts": 1771281120000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 198.3, "quote_volume": 14.19828, "trades": 2, "taker_buy_volume": 198.3, "taker_buy_quote": 14.19828}, {"ts": 1771281180000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 4722.0, "quote_volume": 337.75465, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281240000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 761.9, "quote_volume": 54.55204, "trades": 3, "taker_buy_volume": 761.9, "taker_buy_quote": 54.55204}, {"ts": 1771281300000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4264.8, "quote_volume": 305.35968, "trades": 6, "taker_buy_volume": 4264.8, "taker_buy_quote": 305.35968}, {"ts": 1771281360000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281420000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281480000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 198.1, "quote_volume": 14.18396, "trades": 2, "taker_buy_volume": 123.3, "taker_buy_quote": 8.82828}, {"ts": 1771281540000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281600000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 1275.7, "quote_volume": 91.25035, "trades": 5, "taker_buy_volume": 378.0, "taker_buy_quote": 27.0648}, {"ts": 1771281660000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3806.9, "quote_volume": 272.57404, "trades": 3, "taker_buy_volume": 3806.9, "taker_buy_quote": 272.57404}, {"ts": 1771281720000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281780000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 806.2, "quote_volume": 57.76192, "trades": 4, "taker_buy_volume": 806.2, "taker_buy_quote": 57.76192}, {"ts": 1771281840000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 2931.2, "quote_volume": 209.88634, "trades": 2, "taker_buy_volume": 124.2, "taker_buy_quote": 8.90514}, {"ts": 1771281900000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281960000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282020000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 2807.0, "quote_volume": 200.9812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282080000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282140000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282200000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282260000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282320000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282380000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 900.9, "quote_volume": 64.49205, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282440000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282500000, "open": 0.0716, "high": 0.072, "low": 0.0716, "close": 0.0718, "volume": 126064.1, "quote_volume": 9053.80008, "trades": 64, "taker_buy_volume": 118861.9, "taker_buy_quote": 8536.33427}, {"ts": 1771282560000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1458.4, "quote_volume": 104.71312, "trades": 2, "taker_buy_volume": 1458.4, "taker_buy_quote": 104.71312}, {"ts": 1771282620000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 35.0, "quote_volume": 2.513, "trades": 1, "taker_buy_volume": 35.0, "taker_buy_quote": 2.513}, {"ts": 1771282680000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 121.0, "quote_volume": 8.6878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282740000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282800000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 3816.4, "quote_volume": 273.62347, "trades": 3, "taker_buy_volume": 124.1, "taker_buy_quote": 8.88556}, {"ts": 1771282860000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282920000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282980000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 5937.1, "quote_volume": 425.09636, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283040000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283100000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 1704.7, "quote_volume": 122.37322, "trades": 3, "taker_buy_volume": 1704.7, "taker_buy_quote": 122.37322}, {"ts": 1771283160000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283220000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 245.2, "quote_volume": 17.60536, "trades": 2, "taker_buy_volume": 123.7, "taker_buy_quote": 8.88166}, {"ts": 1771283280000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283340000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283400000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283460000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283520000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283580000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283640000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283700000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283760000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283820000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283880000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283940000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 122.1, "quote_volume": 8.76678, "trades": 1, "taker_buy_volume": 122.1, "taker_buy_quote": 8.76678}, {"ts": 1771284000000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284060000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284120000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2234.1, "quote_volume": 160.40838, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 278.5, "quote_volume": 19.9963, "trades": 1, "taker_buy_volume": 278.5, "taker_buy_quote": 19.9963}, {"ts": 1771284360000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284420000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284480000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 1535.5, "quote_volume": 109.96118, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284540000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 6717.5, "quote_volume": 481.64475, "trades": 8, "taker_buy_volume": 6717.5, "taker_buy_quote": 481.64475}, {"ts": 1771284600000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284660000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 5286.1, "quote_volume": 379.01337, "trades": 8, "taker_buy_volume": 5088.3, "taker_buy_quote": 364.83111}, {"ts": 1771284720000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284780000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284840000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2937.1, "quote_volume": 210.59007, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284900000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284960000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285020000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285080000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285140000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 5470.4, "quote_volume": 392.22768, "trades": 9, "taker_buy_volume": 5470.4, "taker_buy_quote": 392.22768}, {"ts": 1771285200000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285260000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285320000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285380000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285440000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 194.5, "quote_volume": 13.94565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285500000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4152.6, "quote_volume": 297.74142, "trades": 6, "taker_buy_volume": 4152.6, "taker_buy_quote": 297.74142}, {"ts": 1771285560000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285620000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285680000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285740000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285800000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285860000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2946.9, "quote_volume": 211.58742, "trades": 7, "taker_buy_volume": 2946.9, "taker_buy_quote": 211.58742}, {"ts": 1771285920000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285980000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286040000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 278.2, "quote_volume": 19.97476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286100000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286160000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 397.7, "quote_volume": 28.55486, "trades": 5, "taker_buy_volume": 123.9, "taker_buy_quote": 8.89602}, {"ts": 1771286220000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286280000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3376.3, "quote_volume": 242.41834, "trades": 8, "taker_buy_volume": 3376.3, "taker_buy_quote": 242.41834}, {"ts": 1771286340000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286400000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2817.6, "quote_volume": 202.30368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286460000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2817.7, "quote_volume": 202.02909, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286520000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286580000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 1421.6, "quote_volume": 101.75459, "trades": 7, "taker_buy_volume": 248.7, "taker_buy_quote": 17.7945}, {"ts": 1771286640000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 11353.8, "quote_volume": 811.7967, "trades": 9, "taker_buy_volume": 11353.8, "taker_buy_quote": 811.7967}, {"ts": 1771286700000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 74.9, "quote_volume": 5.35535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286760000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 8856.3, "quote_volume": 633.22545, "trades": 15, "taker_buy_volume": 8781.4, "taker_buy_quote": 627.8701}, {"ts": 1771286820000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 10491.9, "quote_volume": 750.06686, "trades": 10, "taker_buy_volume": 9452.0, "taker_buy_quote": 675.818}, {"ts": 1771286880000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 10471.7, "quote_volume": 749.01881, "trades": 13, "taker_buy_volume": 10471.7, "taker_buy_quote": 749.01881}, {"ts": 1771286940000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287000000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287120000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287180000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287240000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287300000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287360000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287420000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 15338.1, "quote_volume": 1096.67415, "trades": 14, "taker_buy_volume": 8997.9, "taker_buy_quote": 643.34985}, {"ts": 1771287480000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287540000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 3973.8, "quote_volume": 284.1701, "trades": 9, "taker_buy_volume": 3973.8, "taker_buy_quote": 284.1701}, {"ts": 1771287600000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 4012.7, "quote_volume": 286.90805, "trades": 8, "taker_buy_volume": 2770.7, "taker_buy_quote": 198.10505}, {"ts": 1771287660000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287720000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287780000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 279.2, "quote_volume": 19.9628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287840000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287900000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287960000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 5884.8, "quote_volume": 421.35168, "trades": 6, "taker_buy_volume": 5765.7, "taker_buy_quote": 412.82412}, {"ts": 1771288020000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3678.6, "quote_volume": 263.75562, "trades": 5, "taker_buy_volume": 3678.6, "taker_buy_quote": 263.75562}, {"ts": 1771288080000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288140000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 590.3, "quote_volume": 42.32451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288200000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2156.4, "quote_volume": 154.61388, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288260000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1468.2, "quote_volume": 105.12312, "trades": 7, "taker_buy_volume": 1272.3, "taker_buy_quote": 91.09668}, {"ts": 1771288320000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 2492.2, "quote_volume": 178.44152, "trades": 8, "taker_buy_volume": 2417.4, "taker_buy_quote": 173.08584}, {"ts": 1771288380000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 211.8, "quote_volume": 15.16488, "trades": 2, "taker_buy_volume": 137.0, "taker_buy_quote": 9.8092}, {"ts": 1771288440000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 3935.4, "quote_volume": 281.78264, "trades": 6, "taker_buy_volume": 3935.4, "taker_buy_quote": 281.78264}, {"ts": 1771288500000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288560000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288620000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 1563.2, "quote_volume": 111.89308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288680000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288740000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288800000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 698.3, "quote_volume": 49.99828, "trades": 1, "taker_buy_volume": 698.3, "taker_buy_quote": 49.99828}, {"ts": 1771288860000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288920000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288980000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 7730.2, "quote_volume": 553.48232, "trades": 9, "taker_buy_volume": 7730.2, "taker_buy_quote": 553.48232}, {"ts": 1771289040000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2974.8, "quote_volume": 213.29316, "trades": 4, "taker_buy_volume": 2974.8, "taker_buy_quote": 213.29316}, {"ts": 1771289160000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 122.8, "quote_volume": 8.80476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289220000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 13319.5, "quote_volume": 955.00815, "trades": 6, "taker_buy_volume": 1268.6, "taker_buy_quote": 90.95862}, {"ts": 1771289280000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4038.0, "quote_volume": 289.5246, "trades": 5, "taker_buy_volume": 4038.0, "taker_buy_quote": 289.5246}, {"ts": 1771289340000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 9583.1, "quote_volume": 688.08458, "trades": 17, "taker_buy_volume": 8172.2, "taker_buy_quote": 586.78196}, {"ts": 1771289400000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0717, "volume": 9519.3, "quote_volume": 683.28961, "trades": 17, "taker_buy_volume": 5529.6, "taker_buy_quote": 397.02034}, {"ts": 1771289460000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289520000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4842.5, "quote_volume": 347.20725, "trades": 6, "taker_buy_volume": 4717.7, "taker_buy_quote": 338.25909}, {"ts": 1771289580000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289640000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289700000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 450.2, "quote_volume": 32.23432, "trades": 3, "taker_buy_volume": 119.8, "taker_buy_quote": 8.57768}, {"ts": 1771289760000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 963.0, "quote_volume": 68.9508, "trades": 1, "taker_buy_volume": 963.0, "taker_buy_quote": 68.9508}, {"ts": 1771289820000, "open": 0.0715, "high": 0.0715, "low": 0.0709, "close": 0.0711, "volume": 118152.8, "quote_volume": 8418.34432, "trades": 135, "taker_buy_volume": 35301.5, "taker_buy_quote": 2510.82134}, {"ts": 1771289880000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289940000, "open": 0.0712, "high": 0.0714, "low": 0.0711, "close": 0.0711, "volume": 130309.0, "quote_volume": 9272.54813, "trades": 57, "taker_buy_volume": 83634.3, "taker_buy_quote": 5953.65789}, {"ts": 1771290000000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 11262.0, "quote_volume": 801.8544, "trades": 11, "taker_buy_volume": 8318.8, "taker_buy_quote": 592.29856}, {"ts": 1771290060000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 7229.3, "quote_volume": 514.72616, "trades": 15, "taker_buy_volume": 2927.0, "taker_buy_quote": 208.4024}, {"ts": 1771290120000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1958.1, "quote_volume": 139.41672, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290180000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 75.3, "quote_volume": 5.35383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290240000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290300000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290360000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 322.3, "quote_volume": 22.91553, "trades": 3, "taker_buy_volume": 199.3, "taker_buy_quote": 14.17023}, {"ts": 1771290420000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290480000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290540000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 271.8, "quote_volume": 19.35216, "trades": 3, "taker_buy_volume": 271.8, "taker_buy_quote": 19.35216}, {"ts": 1771290600000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 3497.1, "quote_volume": 249.34323, "trades": 5, "taker_buy_volume": 614.9, "taker_buy_quote": 43.84237}, {"ts": 1771290660000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290720000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 2882.3, "quote_volume": 205.21976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290780000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290840000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290900000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290960000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 2882.2, "quote_volume": 204.92442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291020000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291080000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 196.9, "quote_volume": 13.99959, "trades": 2, "taker_buy_volume": 196.9, "taker_buy_quote": 13.99959}, {"ts": 1771291140000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291200000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291260000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291320000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 318.6, "quote_volume": 22.68432, "trades": 3, "taker_buy_volume": 199.4, "taker_buy_quote": 14.19728}, {"ts": 1771291380000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 2882.3, "quote_volume": 205.21976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291440000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291500000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291560000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 5748.0, "quote_volume": 408.6828, "trades": 5, "taker_buy_volume": 122.6, "taker_buy_quote": 8.71686}, {"ts": 1771291620000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291680000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291740000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291800000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291860000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291920000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291980000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292040000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 686.5, "quote_volume": 48.8788, "trades": 6, "taker_buy_volume": 561.8, "taker_buy_quote": 40.00016}, {"ts": 1771292100000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292160000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292220000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292280000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 29803.8, "quote_volume": 2119.68123, "trades": 22, "taker_buy_volume": 17875.7, "taker_buy_quote": 1271.06051}, {"ts": 1771292340000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292400000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292460000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292520000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292580000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1149.8, "quote_volume": 81.75078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292640000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292700000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292760000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292820000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292880000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 14286.2, "quote_volume": 1015.74882, "trades": 10, "taker_buy_volume": 12120.6, "taker_buy_quote": 861.77466}, {"ts": 1771292940000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1026.9, "quote_volume": 73.01259, "trades": 4, "taker_buy_volume": 951.6, "taker_buy_quote": 67.65876}, {"ts": 1771293000000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293060000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293120000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293180000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293240000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293300000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293360000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293420000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293480000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293540000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293600000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3150.3, "quote_volume": 223.6713, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293660000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293720000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293780000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4890.5, "quote_volume": 346.73645, "trades": 9, "taker_buy_volume": 1810.5, "taker_buy_quote": 128.36445}, {"ts": 1771293840000, "open": 0.0709, "high": 0.0709, "low": 0.0706, "close": 0.0707, "volume": 21944.4, "quote_volume": 1552.79378, "trades": 31, "taker_buy_volume": 6686.0, "taker_buy_quote": 472.41359}, {"ts": 1771293900000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1699.1, "quote_volume": 120.29628, "trades": 2, "taker_buy_volume": 124.1, "taker_buy_quote": 8.78628}, {"ts": 1771293960000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 121.2, "quote_volume": 8.58096, "trades": 1, "taker_buy_volume": 121.2, "taker_buy_quote": 8.58096}, {"ts": 1771294020000, "open": 0.0709, "high": 0.0713, "low": 0.0709, "close": 0.0712, "volume": 107857.8, "quote_volume": 7665.97382, "trades": 67, "taker_buy_volume": 99059.7, "taker_buy_quote": 7040.7008}, {"ts": 1771294080000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 3065.3, "quote_volume": 218.24936, "trades": 10, "taker_buy_volume": 366.3, "taker_buy_quote": 26.08056}, {"ts": 1771294140000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294200000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 119.6, "quote_volume": 8.52748, "trades": 1, "taker_buy_volume": 119.6, "taker_buy_quote": 8.52748}, {"ts": 1771294260000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294320000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 355.5, "quote_volume": 25.39479, "trades": 3, "taker_buy_volume": 355.5, "taker_buy_quote": 25.39479}, {"ts": 1771294380000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 1453.7, "quote_volume": 103.81029, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294440000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 123.3, "quote_volume": 8.80362, "trades": 1, "taker_buy_volume": 123.3, "taker_buy_quote": 8.80362}, {"ts": 1771294500000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294560000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 240.5, "quote_volume": 17.1717, "trades": 2, "taker_buy_volume": 121.3, "taker_buy_quote": 8.66082}, {"ts": 1771294620000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 361.9, "quote_volume": 25.83966, "trades": 3, "taker_buy_volume": 119.1, "taker_buy_quote": 8.50374}, {"ts": 1771294680000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294740000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294800000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294860000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294920000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294980000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295040000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295100000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1512.3, "quote_volume": 107.97822, "trades": 3, "taker_buy_volume": 123.6, "taker_buy_quote": 8.82504}, {"ts": 1771295160000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 368.7, "quote_volume": 26.32518, "trades": 3, "taker_buy_volume": 244.0, "taker_buy_quote": 17.4216}, {"ts": 1771295220000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295280000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3563.4, "quote_volume": 254.42676, "trades": 3, "taker_buy_volume": 3563.4, "taker_buy_quote": 254.42676}, {"ts": 1771295340000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295400000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 4503.5, "quote_volume": 321.5499, "trades": 3, "taker_buy_volume": 4503.5, "taker_buy_quote": 321.5499}, {"ts": 1771295460000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 290.7, "quote_volume": 20.75598, "trades": 2, "taker_buy_volume": 171.2, "taker_buy_quote": 12.22368}, {"ts": 1771295520000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 6135.5, "quote_volume": 438.08169, "trades": 11, "taker_buy_volume": 4168.4, "taker_buy_quote": 297.63075}, {"ts": 1771295580000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295640000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295700000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295760000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295820000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 6850.7, "quote_volume": 488.45491, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295880000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295940000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1771.8, "quote_volume": 126.32934, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296000000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296060000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 7022.4, "quote_volume": 499.99488, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296120000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296180000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296240000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296300000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1769.3, "quote_volume": 126.15109, "trades": 3, "taker_buy_volume": 1769.3, "taker_buy_quote": 126.15109}, {"ts": 1771296360000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296420000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296480000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 620.1, "quote_volume": 44.27514, "trades": 3, "taker_buy_volume": 620.1, "taker_buy_quote": 44.27514}, {"ts": 1771296540000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296600000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296660000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296720000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296780000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296840000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296900000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296960000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297020000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297080000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297140000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 621.4, "quote_volume": 44.36796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297200000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 195.5, "quote_volume": 13.9587, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297260000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297320000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297380000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297440000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 196.9, "quote_volume": 14.03897, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297500000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1084.7, "quote_volume": 77.23064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297560000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1073.1, "quote_volume": 76.40472, "trades": 7, "taker_buy_volume": 194.0, "taker_buy_quote": 13.8128}, {"ts": 1771297620000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1164.1, "quote_volume": 82.88392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297680000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297740000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297800000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1724.1, "quote_volume": 122.75592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297860000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297920000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297980000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298040000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298100000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 106.5, "quote_volume": 7.5828, "trades": 1, "taker_buy_volume": 106.5, "taker_buy_quote": 7.5828}, {"ts": 1771298160000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298220000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1214.6, "quote_volume": 86.47952, "trades": 5, "taker_buy_volume": 1214.6, "taker_buy_quote": 86.47952}, {"ts": 1771298280000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 194.1, "quote_volume": 13.81992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298340000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298400000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298460000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298520000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298580000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 319.4, "quote_volume": 22.70934, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298640000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298700000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1736.2, "quote_volume": 123.44382, "trades": 5, "taker_buy_volume": 1736.2, "taker_buy_quote": 123.44382}, {"ts": 1771298760000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298820000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298880000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298940000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299000000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299060000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 75.4, "quote_volume": 5.36094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299120000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299180000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299240000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 22379.5, "quote_volume": 1593.12622, "trades": 19, "taker_buy_volume": 18208.7, "taker_buy_quote": 1296.16526}, {"ts": 1771299300000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 198.5, "quote_volume": 14.1332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299360000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299420000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299480000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299540000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299600000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299660000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299720000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299780000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299840000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299900000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299960000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300020000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1970.9, "quote_volume": 140.13099, "trades": 5, "taker_buy_volume": 199.2, "taker_buy_quote": 14.16312}, {"ts": 1771300080000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300140000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300200000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300260000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1495.6, "quote_volume": 106.48672, "trades": 5, "taker_buy_volume": 198.3, "taker_buy_quote": 14.11896}, {"ts": 1771300320000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300380000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300440000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300500000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300560000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300620000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 194.2, "quote_volume": 13.80762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300680000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300740000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300800000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 490.5, "quote_volume": 34.8255, "trades": 5, "taker_buy_volume": 230.6, "taker_buy_quote": 16.3726}, {"ts": 1771300860000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1763.3, "quote_volume": 125.1943, "trades": 3, "taker_buy_volume": 1763.3, "taker_buy_quote": 125.1943}, {"ts": 1771300920000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300980000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301040000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301100000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301160000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301220000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 464.7, "quote_volume": 32.9937, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301280000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301340000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2987.2, "quote_volume": 212.0912, "trades": 4, "taker_buy_volume": 2987.2, "taker_buy_quote": 212.0912}, {"ts": 1771301400000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301460000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301520000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301580000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301640000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1362.4, "quote_volume": 96.86664, "trades": 3, "taker_buy_volume": 1362.4, "taker_buy_quote": 96.86664}, {"ts": 1771301700000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301760000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 10524.2, "quote_volume": 748.27062, "trades": 12, "taker_buy_volume": 3347.6, "taker_buy_quote": 238.01436}, {"ts": 1771301820000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301880000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1774.8, "quote_volume": 126.18828, "trades": 3, "taker_buy_volume": 1774.8, "taker_buy_quote": 126.18828}, {"ts": 1771301940000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302000000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 4174.4, "quote_volume": 297.21728, "trades": 5, "taker_buy_volume": 4174.4, "taker_buy_quote": 297.21728}, {"ts": 1771302060000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 194.6, "quote_volume": 13.85552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302120000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302180000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302240000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 197.5, "quote_volume": 14.062, "trades": 2, "taker_buy_volume": 197.5, "taker_buy_quote": 14.062}, {"ts": 1771302300000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 196.6, "quote_volume": 13.99792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302360000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302420000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302480000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302540000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 2984.1, "quote_volume": 212.46792, "trades": 5, "taker_buy_volume": 2984.1, "taker_buy_quote": 212.46792}, {"ts": 1771302600000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302660000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 3135.8, "quote_volume": 222.77806, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302720000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 371.2, "quote_volume": 26.31808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302780000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 194.4, "quote_volume": 13.78296, "trades": 2, "taker_buy_volume": 194.4, "taker_buy_quote": 13.78296}, {"ts": 1771302840000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 399.0, "quote_volume": 28.2891, "trades": 4, "taker_buy_volume": 199.4, "taker_buy_quote": 14.13746}, {"ts": 1771302900000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 18479.4, "quote_volume": 1312.0374, "trades": 12, "taker_buy_volume": 17235.9, "taker_buy_quote": 1223.7489}, {"ts": 1771302960000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2459.0, "quote_volume": 174.589, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303020000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 75.4, "quote_volume": 5.3534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303080000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2360.1, "quote_volume": 167.5671, "trades": 4, "taker_buy_volume": 1769.5, "taker_buy_quote": 125.6345}, {"ts": 1771303140000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 75.5, "quote_volume": 5.3605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303200000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 9101.2, "quote_volume": 646.1852, "trades": 9, "taker_buy_volume": 4518.1, "taker_buy_quote": 320.7851}, {"ts": 1771303260000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303320000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303380000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 525.2, "quote_volume": 37.23668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303440000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303500000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 15968.9, "quote_volume": 1133.7919, "trades": 9, "taker_buy_volume": 4582.0, "taker_buy_quote": 325.322}, {"ts": 1771303560000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303620000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303680000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303740000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303800000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303860000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303920000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303980000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2864.4, "quote_volume": 203.3724, "trades": 3, "taker_buy_volume": 2864.4, "taker_buy_quote": 203.3724}, {"ts": 1771304040000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304100000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1243.4, "quote_volume": 88.2814, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304160000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304220000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304280000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304340000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 6802.0, "quote_volume": 483.04902, "trades": 8, "taker_buy_volume": 2840.9, "taker_buy_quote": 201.81092}, {"ts": 1771304400000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2882.5, "quote_volume": 204.6575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304460000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304520000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304580000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304640000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304700000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304760000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304820000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 165.7, "quote_volume": 11.74813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304880000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304940000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305000000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305060000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305120000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 29692.9, "quote_volume": 2101.28388, "trades": 17, "taker_buy_volume": 11600.7, "taker_buy_quote": 821.32956}, {"ts": 1771305180000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305240000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 330.4, "quote_volume": 23.31301, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305300000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305360000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305420000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 3133.9, "quote_volume": 220.93995, "trades": 6, "taker_buy_volume": 2937.9, "taker_buy_quote": 207.12195}, {"ts": 1771305480000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305540000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 1181.1, "quote_volume": 83.17433, "trades": 14, "taker_buy_volume": 764.9, "taker_buy_quote": 53.86624}, {"ts": 1771305600000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 4988.9, "quote_volume": 350.73923, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305660000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 195.6, "quote_volume": 13.77024, "trades": 2, "taker_buy_volume": 195.6, "taker_buy_quote": 13.77024}, {"ts": 1771305720000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 669.6, "quote_volume": 47.13984, "trades": 5, "taker_buy_volume": 432.5, "taker_buy_quote": 30.448}, {"ts": 1771305780000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 575.2, "quote_volume": 40.46144, "trades": 5, "taker_buy_volume": 124.3, "taker_buy_quote": 8.75072}, {"ts": 1771305840000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305900000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305960000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306020000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306080000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 4221.9, "quote_volume": 296.79957, "trades": 6, "taker_buy_volume": 4097.3, "taker_buy_quote": 288.04019}, {"ts": 1771306140000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306200000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 741.5, "quote_volume": 52.0533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306260000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 3373.3, "quote_volume": 236.53642, "trades": 6, "taker_buy_volume": 123.3, "taker_buy_quote": 8.64333}, {"ts": 1771306320000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 52539.1, "quote_volume": 3682.99091, "trades": 11, "taker_buy_volume": 52539.1, "taker_buy_quote": 3682.99091}, {"ts": 1771306380000, "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 27063.9, "quote_volume": 1896.62142, "trades": 9, "taker_buy_volume": 22914.8, "taker_buy_quote": 1606.32748}, {"ts": 1771306440000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 119.4, "quote_volume": 8.34606, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 8.34606}, {"ts": 1771306500000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1533.7, "quote_volume": 107.20563, "trades": 4, "taker_buy_volume": 1287.9, "taker_buy_quote": 90.02421}, {"ts": 1771306560000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 4152.9, "quote_volume": 290.28771, "trades": 5, "taker_buy_volume": 1290.7, "taker_buy_quote": 90.21993}, {"ts": 1771306620000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 3304.4, "quote_volume": 231.2958, "trades": 7, "taker_buy_volume": 1610.2, "taker_buy_quote": 112.7018}, {"ts": 1771306680000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306740000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1440.9, "quote_volume": 100.863, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306800000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 18022.1, "quote_volume": 1260.04554, "trades": 12, "taker_buy_volume": 196.3, "taker_buy_quote": 13.72137}, {"ts": 1771306860000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 3197.4, "quote_volume": 224.11771, "trades": 9, "taker_buy_volume": 3197.4, "taker_buy_quote": 224.11771}, {"ts": 1771306920000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 317.8, "quote_volume": 22.29756, "trades": 4, "taker_buy_volume": 197.8, "taker_buy_quote": 13.88556}, {"ts": 1771306980000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307040000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307100000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307160000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 7733.0, "quote_volume": 541.63355, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307220000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307280000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 3207.8, "quote_volume": 224.86678, "trades": 6, "taker_buy_volume": 3207.8, "taker_buy_quote": 224.86678}, {"ts": 1771307340000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307400000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 10878.1, "quote_volume": 762.55481, "trades": 2, "taker_buy_volume": 10878.1, "taker_buy_quote": 762.55481}, {"ts": 1771307460000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307520000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307580000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1681.5, "quote_volume": 117.87315, "trades": 3, "taker_buy_volume": 1681.5, "taker_buy_quote": 117.87315}, {"ts": 1771307640000, "open": 0.0702, "high": 0.0703, "low": 0.0701, "close": 0.0703, "volume": 78967.2, "quote_volume": 5546.331, "trades": 38, "taker_buy_volume": 53921.1, "taker_buy_quote": 3786.90225}, {"ts": 1771307700000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 3849.2, "quote_volume": 270.59876, "trades": 7, "taker_buy_volume": 3849.2, "taker_buy_quote": 270.59876}, {"ts": 1771307760000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307820000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 3469.6, "quote_volume": 243.91288, "trades": 5, "taker_buy_volume": 3469.6, "taker_buy_quote": 243.91288}, {"ts": 1771307880000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 246.4, "quote_volume": 17.32192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307940000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 97.1, "quote_volume": 6.81642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308000000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 17635.7, "quote_volume": 1239.56985, "trades": 15, "taker_buy_volume": 12571.7, "taker_buy_quote": 883.79051}, {"ts": 1771308060000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 4630.9, "quote_volume": 325.55227, "trades": 4, "taker_buy_volume": 4506.8, "taker_buy_quote": 316.82804}, {"ts": 1771308120000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 244.7, "quote_volume": 17.20241, "trades": 2, "taker_buy_volume": 123.0, "taker_buy_quote": 8.6469}, {"ts": 1771308180000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308240000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 4506.8, "quote_volume": 316.82804, "trades": 4, "taker_buy_volume": 4506.8, "taker_buy_quote": 316.82804}, {"ts": 1771308300000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308360000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308420000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308480000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308540000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308600000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 243.7, "quote_volume": 17.13211, "trades": 2, "taker_buy_volume": 124.4, "taker_buy_quote": 8.74532}, {"ts": 1771308660000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 76.3, "quote_volume": 5.36389, "trades": 1, "taker_buy_volume": 76.3, "taker_buy_quote": 5.36389}, {"ts": 1771308720000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308780000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308840000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1611.0, "quote_volume": 113.2533, "trades": 5, "taker_buy_volume": 122.5, "taker_buy_quote": 8.61175}, {"ts": 1771308900000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 76.2, "quote_volume": 5.35686, "trades": 1, "taker_buy_volume": 76.2, "taker_buy_quote": 5.35686}, {"ts": 1771308960000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309020000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309080000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309140000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309200000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309260000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 4292.5, "quote_volume": 301.76275, "trades": 5, "taker_buy_volume": 120.1, "taker_buy_quote": 8.44303}, {"ts": 1771309320000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309380000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309440000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309500000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309560000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 784.1, "quote_volume": 55.12223, "trades": 3, "taker_buy_volume": 784.1, "taker_buy_quote": 55.12223}, {"ts": 1771309620000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1731.6, "quote_volume": 121.55832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309680000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 4172.4, "quote_volume": 293.31972, "trades": 4, "taker_buy_volume": 4172.4, "taker_buy_quote": 293.31972}, {"ts": 1771309740000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309800000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 9961.0, "quote_volume": 700.2583, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309860000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 426.7, "quote_volume": 29.99701, "trades": 1, "taker_buy_volume": 426.7, "taker_buy_quote": 29.99701}, {"ts": 1771309920000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309980000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310040000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 3742.9, "quote_volume": 263.12587, "trades": 8, "taker_buy_volume": 3546.4, "taker_buy_quote": 249.31192}, {"ts": 1771310100000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310160000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310220000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310280000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310340000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2511.2, "quote_volume": 176.28624, "trades": 4, "taker_buy_volume": 2143.5, "taker_buy_quote": 150.4737}, {"ts": 1771310400000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2027.8, "quote_volume": 142.35156, "trades": 4, "taker_buy_volume": 2027.8, "taker_buy_quote": 142.35156}, {"ts": 1771310460000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310520000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310580000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310640000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310700000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310760000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310820000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310880000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310940000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311000000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311060000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311120000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 37180.3, "quote_volume": 2615.84278, "trades": 16, "taker_buy_volume": 34357.6, "taker_buy_quote": 2417.1247}, {"ts": 1771311180000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311240000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311300000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 8061.6, "quote_volume": 567.53664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311360000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311420000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311480000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311540000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 4393.8, "quote_volume": 309.32352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311600000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311660000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311720000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311780000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311840000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311900000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311960000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 3141.2, "quote_volume": 221.14048, "trades": 6, "taker_buy_volume": 1773.5, "taker_buy_quote": 124.8544}, {"ts": 1771312020000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312080000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312140000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312200000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1770.2, "quote_volume": 124.62208, "trades": 3, "taker_buy_volume": 1770.2, "taker_buy_quote": 124.62208}, {"ts": 1771312260000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1365.0, "quote_volume": 96.096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312320000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312380000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312440000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312500000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312560000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312620000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 3547.1, "quote_volume": 249.71584, "trades": 5, "taker_buy_volume": 199.0, "taker_buy_quote": 14.0096}, {"ts": 1771312680000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 563.7, "quote_volume": 39.62811, "trades": 4, "taker_buy_volume": 118.8, "taker_buy_quote": 8.35164}, {"ts": 1771312740000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312800000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312860000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312920000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312980000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313040000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 5746.9, "quote_volume": 404.00707, "trades": 5, "taker_buy_volume": 5746.9, "taker_buy_quote": 404.00707}, {"ts": 1771313100000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 246.0, "quote_volume": 17.2938, "trades": 2, "taker_buy_volume": 122.4, "taker_buy_quote": 8.60472}, {"ts": 1771313160000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 153.0, "quote_volume": 10.7406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313220000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 40350.8, "quote_volume": 2840.14141, "trades": 15, "taker_buy_volume": 40038.6, "taker_buy_quote": 2818.16253}, {"ts": 1771313280000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313340000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313400000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 57074.0, "quote_volume": 4018.0096, "trades": 10, "taker_buy_volume": 10877.3, "taker_buy_quote": 765.76192}, {"ts": 1771313460000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313520000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313580000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313640000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313700000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313760000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 10981.7, "quote_volume": 775.45937, "trades": 13, "taker_buy_volume": 7048.6, "taker_buy_quote": 497.61723}, {"ts": 1771313820000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 122.8, "quote_volume": 8.69424, "trades": 1, "taker_buy_volume": 122.8, "taker_buy_quote": 8.69424}, {"ts": 1771313880000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 14975.1, "quote_volume": 1060.23708, "trades": 5, "taker_buy_volume": 119.8, "taker_buy_quote": 8.48184}, {"ts": 1771313940000, "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 54168.9, "quote_volume": 3830.81799, "trades": 66, "taker_buy_volume": 240.6, "taker_buy_quote": 17.01042}, {"ts": 1771314000000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314060000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314120000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314180000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314240000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314300000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 7676.0, "quote_volume": 541.9256, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314360000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314420000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314480000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314540000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314600000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314660000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 2134.1, "quote_volume": 150.66746, "trades": 1, "taker_buy_volume": 2134.1, "taker_buy_quote": 150.66746}, {"ts": 1771314720000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314780000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 14652.0, "quote_volume": 1035.60209, "trades": 11, "taker_buy_volume": 14652.0, "taker_buy_quote": 1035.60209}, {"ts": 1771314840000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 74408.6, "quote_volume": 5266.32191, "trades": 22, "taker_buy_volume": 60077.1, "taker_buy_quote": 4251.65171}, {"ts": 1771314900000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 211775.9, "quote_volume": 15030.73338, "trades": 43, "taker_buy_volume": 43867.3, "taker_buy_quote": 3113.9886}, {"ts": 1771314960000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 16514.0, "quote_volume": 1169.60189, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315020000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315080000, "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 20596.6, "quote_volume": 1456.66282, "trades": 18, "taker_buy_volume": 381.6, "taker_buy_quote": 27.00972}, {"ts": 1771315140000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315200000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 13151.6, "quote_volume": 930.82108, "trades": 13, "taker_buy_volume": 12970.0, "taker_buy_quote": 917.98196}, {"ts": 1771315260000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315320000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315380000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315440000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315500000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315560000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315620000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315680000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 3154.5, "quote_volume": 223.3386, "trades": 5, "taker_buy_volume": 3154.5, "taker_buy_quote": 223.3386}, {"ts": 1771315740000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 199.1, "quote_volume": 14.09628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315800000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315860000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315920000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315980000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316040000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 3809.1, "quote_volume": 269.68428, "trades": 5, "taker_buy_volume": 2937.9, "taker_buy_quote": 208.00332}, {"ts": 1771316100000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316160000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316220000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316280000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316340000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 5527.4, "quote_volume": 391.33992, "trades": 8, "taker_buy_volume": 3746.7, "taker_buy_quote": 265.26636}, {"ts": 1771316400000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2866.2, "quote_volume": 202.92696, "trades": 3, "taker_buy_volume": 2866.2, "taker_buy_quote": 202.92696}, {"ts": 1771316460000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316520000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 41825.2, "quote_volume": 2969.63016, "trades": 23, "taker_buy_volume": 40340.4, "taker_buy_quote": 2864.20936}, {"ts": 1771316580000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316640000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316700000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316760000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316820000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 5537.7, "quote_volume": 393.1039, "trades": 7, "taker_buy_volume": 1288.7, "taker_buy_quote": 91.4977}, {"ts": 1771316880000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316940000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317000000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 3507.5, "quote_volume": 249.37093, "trades": 7, "taker_buy_volume": 2990.4, "taker_buy_quote": 212.60512}, {"ts": 1771317060000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317120000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317180000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 5591.5, "quote_volume": 396.9965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317240000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3127.9, "quote_volume": 222.0809, "trades": 4, "taker_buy_volume": 3127.9, "taker_buy_quote": 222.0809}, {"ts": 1771317300000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317360000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 25657.5, "quote_volume": 1817.29439, "trades": 12, "taker_buy_volume": 6254.2, "taker_buy_quote": 442.79736}, {"ts": 1771317420000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 321.7, "quote_volume": 22.77636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317480000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 98.1, "quote_volume": 6.94548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317540000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 502.0, "quote_volume": 35.56164, "trades": 3, "taker_buy_volume": 200.4, "taker_buy_quote": 14.20836}, {"ts": 1771317600000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 6756.0, "quote_volume": 479.676, "trades": 6, "taker_buy_volume": 6756.0, "taker_buy_quote": 479.676}, {"ts": 1771317660000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 881.0, "quote_volume": 62.551, "trades": 3, "taker_buy_volume": 198.7, "taker_buy_quote": 14.1077}, {"ts": 1771317720000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 399.1, "quote_volume": 28.3361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317780000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1562.7, "quote_volume": 111.10797, "trades": 5, "taker_buy_volume": 196.4, "taker_buy_quote": 13.96404}, {"ts": 1771317840000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 4070.8, "quote_volume": 289.43388, "trades": 4, "taker_buy_volume": 4070.8, "taker_buy_quote": 289.43388}, {"ts": 1771317900000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 75.4, "quote_volume": 5.3534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317960000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318020000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318080000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318140000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318200000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 4778.3, "quote_volume": 339.2593, "trades": 5, "taker_buy_volume": 4581.4, "taker_buy_quote": 325.2794}, {"ts": 1771318260000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 279.8, "quote_volume": 19.8658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318320000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318380000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318440000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318500000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 75.4, "quote_volume": 5.3534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318560000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318620000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318680000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318740000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318800000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 522.0, "quote_volume": 37.062, "trades": 3, "taker_buy_volume": 522.0, "taker_buy_quote": 37.062}, {"ts": 1771318860000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318920000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 39152.6, "quote_volume": 2788.37556, "trades": 34, "taker_buy_volume": 20080.6, "taker_buy_quote": 1429.16982}, {"ts": 1771318980000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319040000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 632.5, "quote_volume": 45.034, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319100000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 45567.1, "quote_volume": 3238.95197, "trades": 89, "taker_buy_volume": 3395.0, "taker_buy_quote": 241.3845}, {"ts": 1771319160000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 727.1, "quote_volume": 51.69681, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319220000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 3780.1, "quote_volume": 269.14312, "trades": 13, "taker_buy_volume": 1362.9, "taker_buy_quote": 97.03848}, {"ts": 1771319280000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 1055.5, "quote_volume": 75.08597, "trades": 5, "taker_buy_volume": 399.2, "taker_buy_quote": 28.42304}, {"ts": 1771319340000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 645.0, "quote_volume": 45.924, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319400000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 943.0, "quote_volume": 67.07925, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319460000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 2133.0, "quote_volume": 151.62032, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319520000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 663.1, "quote_volume": 47.0801, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319580000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 454.3, "quote_volume": 32.2553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319640000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 693.4, "quote_volume": 49.2314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319700000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 461.7, "quote_volume": 32.7807, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319760000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 1120.8, "quote_volume": 79.58912, "trades": 7, "taker_buy_volume": 123.2, "taker_buy_quote": 8.75952}, {"ts": 1771319820000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 744.8, "quote_volume": 52.8808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319880000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 3900.4, "quote_volume": 276.90907, "trades": 9, "taker_buy_volume": 119.4, "taker_buy_quote": 8.4774}, {"ts": 1771319940000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 869.5, "quote_volume": 61.68454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320000000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 1789.5, "quote_volume": 127.03645, "trades": 5, "taker_buy_volume": 1289.1, "taker_buy_quote": 91.5261}, {"ts": 1771320060000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 943.3, "quote_volume": 66.87997, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320120000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 753.9, "quote_volume": 53.45151, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320180000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 472.9, "quote_volume": 33.52861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320240000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 357.9, "quote_volume": 25.37511, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320300000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 730.4, "quote_volume": 51.78536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320360000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 767.3, "quote_volume": 54.40157, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320420000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 527.6, "quote_volume": 37.40684, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320480000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320540000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320600000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 5566.1, "quote_volume": 395.1931, "trades": 9, "taker_buy_volume": 5566.1, "taker_buy_quote": 395.1931}, {"ts": 1771320660000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 5190.7, "quote_volume": 368.5397, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320720000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320780000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320840000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 6766.9, "quote_volume": 480.4499, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320900000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320960000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321020000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 121.7, "quote_volume": 8.62853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321080000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321140000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 122.7, "quote_volume": 8.69943, "trades": 1, "taker_buy_volume": 122.7, "taker_buy_quote": 8.69943}, {"ts": 1771321200000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321260000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321320000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321380000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321440000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321500000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 120.0, "quote_volume": 8.52, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 8.52}, {"ts": 1771321560000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1937.4, "quote_volume": 137.74914, "trades": 4, "taker_buy_volume": 1695.5, "taker_buy_quote": 120.55005}, {"ts": 1771321620000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321680000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 3735.0, "quote_volume": 265.12009, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321740000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321800000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1289.6, "quote_volume": 91.5616, "trades": 2, "taker_buy_volume": 1289.6, "taker_buy_quote": 91.5616}, {"ts": 1771321860000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321920000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321980000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322040000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 2938.7, "quote_volume": 208.94157, "trades": 5, "taker_buy_volume": 2938.7, "taker_buy_quote": 208.94157}, {"ts": 1771322100000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322160000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322220000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322280000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322340000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322400000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322460000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322520000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322580000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322640000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322700000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322760000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322820000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 3007.8, "quote_volume": 213.85458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322880000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322940000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 196.8, "quote_volume": 13.99248, "trades": 2, "taker_buy_volume": 196.8, "taker_buy_quote": 13.99248}, {"ts": 1771323000000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 782.9, "quote_volume": 55.66419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323060000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 4833.2, "quote_volume": 343.97052, "trades": 9, "taker_buy_volume": 3300.0, "taker_buy_quote": 234.96}, {"ts": 1771323120000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323180000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 3971.6, "quote_volume": 282.6947, "trades": 7, "taker_buy_volume": 2941.8, "taker_buy_quote": 209.45616}, {"ts": 1771323240000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1414.4, "quote_volume": 100.56384, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323300000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 6910.1, "quote_volume": 490.77808, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323360000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 17326.2, "quote_volume": 1228.1437, "trades": 28, "taker_buy_volume": 11896.2, "taker_buy_quote": 843.44058}, {"ts": 1771323420000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1426.8, "quote_volume": 101.16012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323480000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 13587.9, "quote_volume": 963.38211, "trades": 22, "taker_buy_volume": 3137.7, "taker_buy_quote": 222.46293}, {"ts": 1771323540000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 317.5, "quote_volume": 22.51075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323600000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323660000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1170.9, "quote_volume": 83.1339, "trades": 3, "taker_buy_volume": 199.9, "taker_buy_quote": 14.1929}, {"ts": 1771323720000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1243.5, "quote_volume": 88.2885, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323780000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323840000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323900000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 528.3, "quote_volume": 37.45647, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323960000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324020000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324080000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 19381.2, "quote_volume": 1371.51978, "trades": 28, "taker_buy_volume": 11525.9, "taker_buy_quote": 815.46596}, {"ts": 1771324140000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 787.6, "quote_volume": 55.64394, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324200000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324260000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 23977.8, "quote_volume": 1696.59087, "trades": 19, "taker_buy_volume": 21234.8, "taker_buy_quote": 1502.66077}, {"ts": 1771324320000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 635.0, "quote_volume": 44.8945, "trades": 4, "taker_buy_volume": 118.7, "taker_buy_quote": 8.39209}, {"ts": 1771324380000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324440000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324500000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 1389.4, "quote_volume": 98.21089, "trades": 6, "taker_buy_volume": 371.3, "taker_buy_quote": 26.25091}, {"ts": 1771324560000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 20329.5, "quote_volume": 1433.2418, "trades": 10, "taker_buy_volume": 6790.0, "taker_buy_quote": 478.695}, {"ts": 1771324620000, "open": 0.0705, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 43945.6, "quote_volume": 3093.32323, "trades": 32, "taker_buy_volume": 9955.5, "taker_buy_quote": 700.8672}, {"ts": 1771324680000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 2779.0, "quote_volume": 195.9195, "trades": 3, "taker_buy_volume": 2779.0, "taker_buy_quote": 195.9195}, {"ts": 1771324740000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 259.9, "quote_volume": 18.32295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324800000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324860000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1239.0, "quote_volume": 87.4734, "trades": 2, "taker_buy_volume": 1239.0, "taker_buy_quote": 87.4734}, {"ts": 1771324920000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1248.4, "quote_volume": 88.13704, "trades": 4, "taker_buy_volume": 1248.4, "taker_buy_quote": 88.13704}, {"ts": 1771324980000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325040000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325100000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325160000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 1349.8, "quote_volume": 95.19242, "trades": 5, "taker_buy_volume": 196.2, "taker_buy_quote": 13.85172}, {"ts": 1771325220000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 196.9, "quote_volume": 13.90114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325280000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 590.7, "quote_volume": 41.70342, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325340000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325400000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 272.7, "quote_volume": 19.25262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325460000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325520000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 13766.1, "quote_volume": 970.51005, "trades": 18, "taker_buy_volume": 4719.8, "taker_buy_quote": 332.7459}, {"ts": 1771325580000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325640000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1369.1, "quote_volume": 96.65846, "trades": 3, "taker_buy_volume": 1369.1, "taker_buy_quote": 96.65846}, {"ts": 1771325700000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 18947.9, "quote_volume": 1337.72174, "trades": 12, "taker_buy_volume": 15853.6, "taker_buy_quote": 1119.26416}, {"ts": 1771325760000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325820000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325880000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325940000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1262.9, "quote_volume": 89.28703, "trades": 1, "taker_buy_volume": 1262.9, "taker_buy_quote": 89.28703}, {"ts": 1771326000000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 3259.1, "quote_volume": 230.47828, "trades": 14, "taker_buy_volume": 2280.8, "taker_buy_quote": 161.31247}, {"ts": 1771326060000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 636.1, "quote_volume": 45.1631, "trades": 1, "taker_buy_volume": 636.1, "taker_buy_quote": 45.1631}, {"ts": 1771326120000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 3286.2, "quote_volume": 232.99991, "trades": 6, "taker_buy_volume": 83.3, "taker_buy_quote": 5.9143}, {"ts": 1771326180000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 247.1, "quote_volume": 17.51939, "trades": 1, "taker_buy_volume": 247.1, "taker_buy_quote": 17.51939}, {"ts": 1771326240000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 272.8, "quote_volume": 19.34152, "trades": 3, "taker_buy_volume": 272.8, "taker_buy_quote": 19.34152}, {"ts": 1771326300000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 214.5, "quote_volume": 15.2295, "trades": 1, "taker_buy_volume": 214.5, "taker_buy_quote": 15.2295}, {"ts": 1771326360000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0712, "volume": 39226.4, "quote_volume": 2787.55676, "trades": 60, "taker_buy_volume": 20889.0, "taker_buy_quote": 1484.97567}, {"ts": 1771326420000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 8336.0, "quote_volume": 593.5232, "trades": 8, "taker_buy_volume": 8016.8, "taker_buy_quote": 570.79616}, {"ts": 1771326480000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 4662.4, "quote_volume": 331.96288, "trades": 8, "taker_buy_volume": 3298.7, "taker_buy_quote": 234.86744}, {"ts": 1771326540000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 5130.6, "quote_volume": 365.85132, "trades": 7, "taker_buy_volume": 4933.7, "taker_buy_quote": 351.79266}, {"ts": 1771326600000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 6421.6, "quote_volume": 459.1444, "trades": 13, "taker_buy_volume": 6149.8, "taker_buy_quote": 439.7107}, {"ts": 1771326660000, "open": 0.0716, "high": 0.072, "low": 0.0716, "close": 0.0718, "volume": 108216.7, "quote_volume": 7763.31772, "trades": 91, "taker_buy_volume": 75120.5, "taker_buy_quote": 5390.50697}, {"ts": 1771326720000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 5880.7, "quote_volume": 422.27236, "trades": 9, "taker_buy_volume": 5513.7, "taker_buy_quote": 395.92176}, {"ts": 1771326780000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 425.6, "quote_volume": 30.55808, "trades": 3, "taker_buy_volume": 425.6, "taker_buy_quote": 30.55808}, {"ts": 1771326840000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 3008.6, "quote_volume": 216.15823, "trades": 7, "taker_buy_volume": 119.9, "taker_buy_quote": 8.62081}, {"ts": 1771326900000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 7040.7, "quote_volume": 504.83749, "trades": 11, "taker_buy_volume": 317.9, "taker_buy_quote": 22.81273}, {"ts": 1771326960000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 34279.4, "quote_volume": 2458.00357, "trades": 43, "taker_buy_volume": 3280.7, "taker_buy_quote": 235.38476}, {"ts": 1771327020000, "open": 0.0716, "high": 0.0716, "low": 0.0713, "close": 0.0716, "volume": 29501.4, "quote_volume": 2107.78446, "trades": 23, "taker_buy_volume": 3943.9, "taker_buy_quote": 281.73356}, {"ts": 1771327080000, "open": 0.0716, "high": 0.072, "low": 0.0716, "close": 0.0718, "volume": 54955.9, "quote_volume": 3944.67163, "trades": 44, "taker_buy_volume": 44552.5, "taker_buy_quote": 3198.14645}, {"ts": 1771327140000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 6029.5, "quote_volume": 434.12052, "trades": 12, "taker_buy_volume": 5717.8, "taker_buy_quote": 411.64695}, {"ts": 1771327200000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 792.7, "quote_volume": 57.23294, "trades": 2, "taker_buy_volume": 124.4, "taker_buy_quote": 8.98168}, {"ts": 1771327260000, "open": 0.0723, "high": 0.0723, "low": 0.0719, "close": 0.072, "volume": 53946.8, "quote_volume": 3891.20126, "trades": 45, "taker_buy_volume": 12098.2, "taker_buy_quote": 874.0293}, {"ts": 1771327320000, "open": 0.0721, "high": 0.0723, "low": 0.0719, "close": 0.0719, "volume": 52320.1, "quote_volume": 3772.40301, "trades": 46, "taker_buy_volume": 20326.8, "taker_buy_quote": 1467.12487}, {"ts": 1771327380000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1587.9, "quote_volume": 114.3288, "trades": 8, "taker_buy_volume": 1587.9, "taker_buy_quote": 114.3288}, {"ts": 1771327440000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 5369.8, "quote_volume": 386.44288, "trades": 15, "taker_buy_volume": 5245.5, "taker_buy_quote": 377.50571}, {"ts": 1771327500000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 6738.4, "quote_volume": 484.82508, "trades": 10, "taker_buy_volume": 5043.2, "taker_buy_quote": 362.9402}, {"ts": 1771327560000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3795.7, "quote_volume": 273.2904, "trades": 11, "taker_buy_volume": 1715.6, "taker_buy_quote": 123.5232}, {"ts": 1771327620000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1677.2, "quote_volume": 120.7584, "trades": 4, "taker_buy_volume": 123.9, "taker_buy_quote": 8.9208}, {"ts": 1771327680000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 998.0, "quote_volume": 71.92903, "trades": 7, "taker_buy_volume": 609.6, "taker_buy_quote": 43.95216}, {"ts": 1771327740000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 10795.6, "quote_volume": 776.20364, "trades": 5, "taker_buy_volume": 9503.6, "taker_buy_quote": 683.30884}, {"ts": 1771327800000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 120.2, "quote_volume": 8.6544, "trades": 1, "taker_buy_volume": 120.2, "taker_buy_quote": 8.6544}, {"ts": 1771327860000, "open": 0.0722, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 16385.3, "quote_volume": 1183.25141, "trades": 18, "taker_buy_volume": 12398.3, "taker_buy_quote": 895.78871}, {"ts": 1771327920000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1659.9, "quote_volume": 119.5128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327980000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 10262.1, "quote_volume": 736.8545, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328040000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 332.8, "quote_volume": 23.89504, "trades": 4, "taker_buy_volume": 213.7, "taker_buy_quote": 15.34366}, {"ts": 1771328100000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 22970.9, "quote_volume": 1644.75284, "trades": 72, "taker_buy_volume": 1607.7, "taker_buy_quote": 115.12331}, {"ts": 1771328160000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328220000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4132.6, "quote_volume": 295.89416, "trades": 12, "taker_buy_volume": 4132.6, "taker_buy_quote": 295.89416}, {"ts": 1771328280000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 112.0, "quote_volume": 8.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328340000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3022.4, "quote_volume": 216.40384, "trades": 6, "taker_buy_volume": 1905.7, "taker_buy_quote": 136.44812}, {"ts": 1771328400000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 567.9, "quote_volume": 40.64945, "trades": 5, "taker_buy_volume": 446.0, "taker_buy_quote": 31.9336}, {"ts": 1771328460000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328520000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 734.3, "quote_volume": 52.50245, "trades": 4, "taker_buy_volume": 734.3, "taker_buy_quote": 52.50245}, {"ts": 1771328580000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328640000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 9556.8, "quote_volume": 682.6633, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328700000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1977.8, "quote_volume": 141.4127, "trades": 6, "taker_buy_volume": 1977.8, "taker_buy_quote": 141.4127}, {"ts": 1771328760000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328820000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1902.6, "quote_volume": 136.0359, "trades": 5, "taker_buy_volume": 1902.6, "taker_buy_quote": 136.0359}, {"ts": 1771328880000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0714, "volume": 29628.9, "quote_volume": 2117.69027, "trades": 27, "taker_buy_volume": 21420.0, "taker_buy_quote": 1531.57481}, {"ts": 1771328940000, "open": 0.0715, "high": 0.0718, "low": 0.0715, "close": 0.0716, "volume": 30818.6, "quote_volume": 2209.17487, "trades": 25, "taker_buy_volume": 26375.6, "taker_buy_quote": 1890.9058}, {"ts": 1771329000000, "open": 0.0716, "high": 0.0716, "low": 0.0714, "close": 0.0714, "volume": 8165.5, "quote_volume": 583.40298, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329060000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2779.7, "quote_volume": 198.47058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329120000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 4717.3, "quote_volume": 337.28695, "trades": 7, "taker_buy_volume": 4717.3, "taker_buy_quote": 337.28695}, {"ts": 1771329180000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 2795.3, "quote_volume": 199.70122, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329240000, "open": 0.0714, "high": 0.0714, "low": 0.0709, "close": 0.071, "volume": 272091.3, "quote_volume": 19362.16642, "trades": 116, "taker_buy_volume": 72044.7, "taker_buy_quote": 5125.558}, {"ts": 1771329300000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0712, "volume": 13533.0, "quote_volume": 962.2318, "trades": 9, "taker_buy_volume": 9221.8, "taker_buy_quote": 656.1366}, {"ts": 1771329360000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 2267.2, "quote_volume": 161.39758, "trades": 10, "taker_buy_volume": 1996.6, "taker_buy_quote": 142.15792}, {"ts": 1771329420000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 4257.7, "quote_volume": 303.66814, "trades": 9, "taker_buy_volume": 4135.7, "taker_buy_quote": 294.96954}, {"ts": 1771329480000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 14904.0, "quote_volume": 1062.0496, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329540000, "open": 0.0713, "high": 0.0718, "low": 0.0713, "close": 0.0718, "volume": 231328.6, "quote_volume": 16539.69158, "trades": 130, "taker_buy_volume": 150498.0, "taker_buy_quote": 10760.90175}, {"ts": 1771329600000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 11561.4, "quote_volume": 829.7941, "trades": 20, "taker_buy_volume": 2922.8, "taker_buy_quote": 210.00112}, {"ts": 1771329660000, "open": 0.0719, "high": 0.0724, "low": 0.0719, "close": 0.0724, "volume": 70523.1, "quote_volume": 5084.42605, "trades": 65, "taker_buy_volume": 45753.4, "taker_buy_quote": 3297.62836}, {"ts": 1771329720000, "open": 0.0723, "high": 0.0723, "low": 0.072, "close": 0.0721, "volume": 97672.3, "quote_volume": 7048.41886, "trades": 70, "taker_buy_volume": 41761.9, "taker_buy_quote": 3013.25601}, {"ts": 1771329780000, "open": 0.0721, "high": 0.0722, "low": 0.0719, "close": 0.0722, "volume": 47168.6, "quote_volume": 3399.30713, "trades": 28, "taker_buy_volume": 25709.0, "taker_buy_quote": 1854.27979}, {"ts": 1771329840000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 7247.7, "quote_volume": 524.00871, "trades": 11, "taker_buy_volume": 2372.3, "taker_buy_quote": 171.51729}, {"ts": 1771329900000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1818.4, "quote_volume": 131.28848, "trades": 6, "taker_buy_volume": 1495.9, "taker_buy_quote": 108.00398}, {"ts": 1771329960000, "open": 0.0722, "high": 0.0722, "low": 0.0718, "close": 0.0718, "volume": 244984.0, "quote_volume": 17638.92321, "trades": 65, "taker_buy_volume": 84738.6, "taker_buy_quote": 6101.48656}, {"ts": 1771330020000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 60829.7, "quote_volume": 4376.01883, "trades": 30, "taker_buy_volume": 56057.4, "taker_buy_quote": 4032.84882}, {"ts": 1771330080000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 775.0, "quote_volume": 55.7916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330140000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1741.4, "quote_volume": 125.20666, "trades": 4, "taker_buy_volume": 1491.6, "taker_buy_quote": 107.24604}, {"ts": 1771330200000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 6834.1, "quote_volume": 491.37179, "trades": 7, "taker_buy_volume": 1409.7, "taker_buy_quote": 101.35743}, {"ts": 1771330260000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 83.8, "quote_volume": 6.0336, "trades": 1, "taker_buy_volume": 83.8, "taker_buy_quote": 6.0336}, {"ts": 1771330320000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 7870.2, "quote_volume": 567.1714, "trades": 9, "taker_buy_volume": 6173.7, "taker_buy_quote": 444.8659}, {"ts": 1771330380000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 203.0, "quote_volume": 14.6363, "trades": 3, "taker_buy_volume": 203.0, "taker_buy_quote": 14.6363}, {"ts": 1771330440000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0724, "volume": 6702.4, "quote_volume": 484.84529, "trades": 12, "taker_buy_volume": 1689.9, "taker_buy_quote": 122.31253}, {"ts": 1771330500000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 46501.8, "quote_volume": 3360.91781, "trades": 29, "taker_buy_volume": 4101.0, "taker_buy_quote": 296.5023}, {"ts": 1771330560000, "open": 0.0723, "high": 0.0723, "low": 0.0719, "close": 0.0719, "volume": 90585.2, "quote_volume": 6522.74745, "trades": 47, "taker_buy_volume": 33282.3, "taker_buy_quote": 2396.4471}, {"ts": 1771330620000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1196.6, "quote_volume": 86.1552, "trades": 4, "taker_buy_volume": 1196.6, "taker_buy_quote": 86.1552}, {"ts": 1771330680000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 55413.1, "quote_volume": 3994.27628, "trades": 34, "taker_buy_volume": 33764.1, "taker_buy_quote": 2435.3951}, {"ts": 1771330740000, "open": 0.0721, "high": 0.0724, "low": 0.0721, "close": 0.0724, "volume": 75425.1, "quote_volume": 5450.88804, "trades": 39, "taker_buy_volume": 68363.7, "taker_buy_quote": 4940.69742}, {"ts": 1771330800000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 19648.1, "quote_volume": 1421.73624, "trades": 20, "taker_buy_volume": 4991.2, "taker_buy_quote": 361.35089}, {"ts": 1771330860000, "open": 0.0724, "high": 0.0735, "low": 0.0724, "close": 0.0731, "volume": 401278.1, "quote_volume": 29280.17401, "trades": 265, "taker_buy_volume": 267033.9, "taker_buy_quote": 19474.81526}, {"ts": 1771330920000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 42210.3, "quote_volume": 3082.6491, "trades": 78, "taker_buy_volume": 25830.4, "taker_buy_quote": 1886.21873}, {"ts": 1771330980000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 40417.9, "quote_volume": 2946.55964, "trades": 87, "taker_buy_volume": 3774.5, "taker_buy_quote": 275.16935}, {"ts": 1771331040000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 13128.9, "quote_volume": 956.68397, "trades": 36, "taker_buy_volume": 3082.1, "taker_buy_quote": 224.68509}, {"ts": 1771331100000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 1344.9, "quote_volume": 98.1992, "trades": 4, "taker_buy_volume": 876.2, "taker_buy_quote": 64.03097}, {"ts": 1771331160000, "open": 0.073, "high": 0.074, "low": 0.073, "close": 0.0734, "volume": 604085.8, "quote_volume": 44431.27944, "trades": 233, "taker_buy_volume": 310891.0, "taker_buy_quote": 22845.77311}, {"ts": 1771331220000, "open": 0.0733, "high": 0.0735, "low": 0.0732, "close": 0.0734, "volume": 72390.9, "quote_volume": 5309.22638, "trades": 99, "taker_buy_volume": 41562.2, "taker_buy_quote": 3049.21498}, {"ts": 1771331280000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 50596.4, "quote_volume": 3711.94646, "trades": 70, "taker_buy_volume": 24046.4, "taker_buy_quote": 1763.45723}, {"ts": 1771331340000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 10630.6, "quote_volume": 781.11287, "trades": 20, "taker_buy_volume": 3950.3, "taker_buy_quote": 290.34705}, {"ts": 1771331400000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 10734.2, "quote_volume": 789.81545, "trades": 21, "taker_buy_volume": 4695.4, "taker_buy_quote": 345.37362}, {"ts": 1771331460000, "open": 0.0735, "high": 0.0739, "low": 0.0735, "close": 0.0739, "volume": 80445.1, "quote_volume": 5931.55597, "trades": 49, "taker_buy_volume": 74424.7, "taker_buy_quote": 5487.30534}, {"ts": 1771331520000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 15253.7, "quote_volume": 1127.24843, "trades": 30, "taker_buy_volume": 8369.8, "taker_buy_quote": 618.52822}, {"ts": 1771331580000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 13870.5, "quote_volume": 1027.69777, "trades": 23, "taker_buy_volume": 13678.9, "taker_buy_quote": 1013.51216}, {"ts": 1771331640000, "open": 0.0741, "high": 0.0741, "low": 0.0737, "close": 0.0738, "volume": 205099.4, "quote_volume": 15135.07113, "trades": 64, "taker_buy_volume": 19209.4, "taker_buy_quote": 1416.70623}, {"ts": 1771331700000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 55472.8, "quote_volume": 4096.95743, "trades": 48, "taker_buy_volume": 44116.9, "taker_buy_quote": 3258.33661}, {"ts": 1771331760000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 32524.2, "quote_volume": 2405.16033, "trades": 23, "taker_buy_volume": 27585.5, "taker_buy_quote": 2040.02943}, {"ts": 1771331820000, "open": 0.0741, "high": 0.0741, "low": 0.0738, "close": 0.0739, "volume": 28102.7, "quote_volume": 2076.87912, "trades": 23, "taker_buy_volume": 9397.3, "taker_buy_quote": 694.56559}, {"ts": 1771331880000, "open": 0.0739, "high": 0.0743, "low": 0.0737, "close": 0.0739, "volume": 103028.5, "quote_volume": 7620.20032, "trades": 63, "taker_buy_volume": 70194.9, "taker_buy_quote": 5192.90126}, {"ts": 1771331940000, "open": 0.0739, "high": 0.0739, "low": 0.0736, "close": 0.0738, "volume": 91661.9, "quote_volume": 6764.30001, "trades": 75, "taker_buy_volume": 41867.8, "taker_buy_quote": 3090.58975}, {"ts": 1771332000000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 20000.9, "quote_volume": 1476.40022, "trades": 14, "taker_buy_volume": 15898.8, "taker_buy_quote": 1173.66524}, {"ts": 1771332060000, "open": 0.0737, "high": 0.0737, "low": 0.0732, "close": 0.0735, "volume": 28598.1, "quote_volume": 2099.74072, "trades": 33, "taker_buy_volume": 5191.0, "taker_buy_quote": 381.20732}, {"ts": 1771332120000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332180000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1985.1, "quote_volume": 145.90485, "trades": 4, "taker_buy_volume": 1316.1, "taker_buy_quote": 96.73335}, {"ts": 1771332240000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 5502.1, "quote_volume": 404.39206, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332300000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 318.7, "quote_volume": 23.39258, "trades": 2, "taker_buy_volume": 318.7, "taker_buy_quote": 23.39258}, {"ts": 1771332360000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 9582.5, "quote_volume": 702.92842, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332420000, "open": 0.0733, "high": 0.0733, "low": 0.073, "close": 0.073, "volume": 56942.5, "quote_volume": 4160.72295, "trades": 26, "taker_buy_volume": 14022.4, "taker_buy_quote": 1023.9832}, {"ts": 1771332480000, "open": 0.073, "high": 0.0732, "low": 0.0729, "close": 0.073, "volume": 149225.4, "quote_volume": 10890.02933, "trades": 72, "taker_buy_volume": 68725.2, "taker_buy_quote": 5017.9783}, {"ts": 1771332540000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 28192.0, "quote_volume": 2058.016, "trades": 5, "taker_buy_volume": 119.7, "taker_buy_quote": 8.7381}, {"ts": 1771332600000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 13367.9, "quote_volume": 975.06701, "trades": 15, "taker_buy_volume": 12514.9, "taker_buy_quote": 912.88331}, {"ts": 1771332660000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 55151.0, "quote_volume": 4013.5772, "trades": 30, "taker_buy_volume": 30688.1, "taker_buy_quote": 2233.81258}, {"ts": 1771332720000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 390.2, "quote_volume": 28.36754, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332780000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 3060.3, "quote_volume": 222.48381, "trades": 4, "taker_buy_volume": 124.4, "taker_buy_quote": 9.04388}, {"ts": 1771332840000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332900000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 723.0, "quote_volume": 52.5621, "trades": 3, "taker_buy_volume": 603.7, "taker_buy_quote": 43.88899}, {"ts": 1771332960000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1291.7, "quote_volume": 93.90659, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333020000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333080000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 1994.0, "quote_volume": 144.77811, "trades": 5, "taker_buy_volume": 1870.7, "taker_buy_quote": 135.82653}, {"ts": 1771333140000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333200000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 2062.1, "quote_volume": 149.52661, "trades": 5, "taker_buy_volume": 1815.3, "taker_buy_quote": 131.62134}, {"ts": 1771333260000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 22059.7, "quote_volume": 1605.81698, "trades": 20, "taker_buy_volume": 8590.8, "taker_buy_quote": 625.28106}, {"ts": 1771333320000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 22986.4, "quote_volume": 1674.72118, "trades": 22, "taker_buy_volume": 14884.8, "taker_buy_quote": 1084.9247}, {"ts": 1771333380000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 3049.1, "quote_volume": 221.66957, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333440000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 5117.4, "quote_volume": 372.03498, "trades": 4, "taker_buy_volume": 5117.4, "taker_buy_quote": 372.03498}, {"ts": 1771333500000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333560000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 15649.2, "quote_volume": 1135.1705, "trades": 12, "taker_buy_volume": 358.0, "taker_buy_quote": 25.9908}, {"ts": 1771333620000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 4714.7, "quote_volume": 343.12596, "trades": 14, "taker_buy_volume": 3674.3, "taker_buy_quote": 267.47656}, {"ts": 1771333680000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 372.4, "quote_volume": 27.12316, "trades": 4, "taker_buy_volume": 372.4, "taker_buy_quote": 27.12316}, {"ts": 1771333740000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 62165.7, "quote_volume": 4537.23071, "trades": 34, "taker_buy_volume": 18078.9, "taker_buy_quote": 1319.47337}, {"ts": 1771333800000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2579.9, "quote_volume": 188.07471, "trades": 4, "taker_buy_volume": 1288.5, "taker_buy_quote": 93.93165}, {"ts": 1771333860000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 44222.9, "quote_volume": 3228.30587, "trades": 20, "taker_buy_volume": 28911.8, "taker_buy_quote": 2110.60594}, {"ts": 1771333920000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 1776.9, "quote_volume": 129.37045, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333980000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 496.2, "quote_volume": 36.07374, "trades": 4, "taker_buy_volume": 124.7, "taker_buy_quote": 9.06569}, {"ts": 1771334040000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 5026.0, "quote_volume": 365.3902, "trades": 4, "taker_buy_volume": 5026.0, "taker_buy_quote": 365.3902}, {"ts": 1771334100000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1408.5, "quote_volume": 102.39795, "trades": 3, "taker_buy_volume": 120.4, "taker_buy_quote": 8.75308}, {"ts": 1771334160000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1891.6, "quote_volume": 137.33016, "trades": 3, "taker_buy_volume": 196.5, "taker_buy_quote": 14.2659}, {"ts": 1771334220000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334280000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 4192.2, "quote_volume": 303.96483, "trades": 8, "taker_buy_volume": 1090.8, "taker_buy_quote": 79.11333}, {"ts": 1771334340000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334400000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 193.2, "quote_volume": 14.02632, "trades": 2, "taker_buy_volume": 193.2, "taker_buy_quote": 14.02632}, {"ts": 1771334460000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 242.7, "quote_volume": 17.65637, "trades": 2, "taker_buy_volume": 242.7, "taker_buy_quote": 17.65637}, {"ts": 1771334520000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 10878.6, "quote_volume": 791.96208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334580000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 14874.8, "quote_volume": 1080.60488, "trades": 12, "taker_buy_volume": 6323.8, "taker_buy_quote": 459.74026}, {"ts": 1771334640000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 3776.5, "quote_volume": 274.9292, "trades": 2, "taker_buy_volume": 3776.5, "taker_buy_quote": 274.9292}, {"ts": 1771334700000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 21844.3, "quote_volume": 1590.15199, "trades": 21, "taker_buy_volume": 5977.3, "taker_buy_quote": 435.16286}, {"ts": 1771334760000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2665.0, "quote_volume": 193.7455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334820000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 3204.6, "quote_volume": 232.97442, "trades": 7, "taker_buy_volume": 1970.1, "taker_buy_quote": 143.22627}, {"ts": 1771334880000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334940000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1153.0, "quote_volume": 83.7078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335000000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335060000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 18246.9, "quote_volume": 1323.49977, "trades": 10, "taker_buy_volume": 5873.4, "taker_buy_quote": 426.40884}, {"ts": 1771335120000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335180000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 4365.3, "quote_volume": 316.34633, "trades": 7, "taker_buy_volume": 2861.8, "taker_buy_quote": 207.4805}, {"ts": 1771335240000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 10238.1, "quote_volume": 743.28606, "trades": 9, "taker_buy_volume": 10238.1, "taker_buy_quote": 743.28606}, {"ts": 1771335300000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 240.6, "quote_volume": 17.46756, "trades": 2, "taker_buy_volume": 120.1, "taker_buy_quote": 8.71926}, {"ts": 1771335360000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 6101.0, "quote_volume": 444.65695, "trades": 9, "taker_buy_volume": 6101.0, "taker_buy_quote": 444.65695}, {"ts": 1771335420000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 6324.2, "quote_volume": 461.01037, "trades": 7, "taker_buy_volume": 6086.1, "taker_buy_quote": 443.67669}, {"ts": 1771335480000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2066.4, "quote_volume": 150.64056, "trades": 6, "taker_buy_volume": 700.4, "taker_buy_quote": 51.05916}, {"ts": 1771335540000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335600000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 3380.0, "quote_volume": 245.86253, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335660000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 13358.3, "quote_volume": 971.14841, "trades": 11, "taker_buy_volume": 7325.7, "taker_buy_quote": 532.57839}, {"ts": 1771335720000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335780000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2160.0, "quote_volume": 156.816, "trades": 5, "taker_buy_volume": 389.6, "taker_buy_quote": 28.28496}, {"ts": 1771335840000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 14592.8, "quote_volume": 1059.09298, "trades": 23, "taker_buy_volume": 12935.7, "taker_buy_quote": 938.92359}, {"ts": 1771335900000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2758.3, "quote_volume": 200.52841, "trades": 3, "taker_buy_volume": 2758.3, "taker_buy_quote": 200.52841}, {"ts": 1771335960000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 14908.0, "quote_volume": 1083.8116, "trades": 12, "taker_buy_volume": 4700.6, "taker_buy_quote": 341.73362}, {"ts": 1771336020000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336080000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336140000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 252.7, "quote_volume": 18.39656, "trades": 1, "taker_buy_volume": 252.7, "taker_buy_quote": 18.39656}, {"ts": 1771336200000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 17935.5, "quote_volume": 1306.55799, "trades": 21, "taker_buy_volume": 17540.5, "taker_buy_quote": 1277.76249}, {"ts": 1771336260000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 192.9, "quote_volume": 14.06241, "trades": 2, "taker_buy_volume": 192.9, "taker_buy_quote": 14.06241}, {"ts": 1771336320000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 25581.6, "quote_volume": 1866.88596, "trades": 25, "taker_buy_volume": 14367.9, "taker_buy_quote": 1048.8567}, {"ts": 1771336380000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1769.0, "quote_volume": 128.7832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336440000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336500000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 73.4, "quote_volume": 5.33618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336560000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 20684.1, "quote_volume": 1501.01298, "trades": 15, "taker_buy_volume": 20537.0, "taker_buy_quote": 1490.34088}, {"ts": 1771336620000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 24752.0, "quote_volume": 1796.9952, "trades": 22, "taker_buy_volume": 17765.1, "taker_buy_quote": 1289.74626}, {"ts": 1771336680000, "open": 0.0727, "high": 0.073, "low": 0.0727, "close": 0.0728, "volume": 69830.1, "quote_volume": 5086.06302, "trades": 32, "taker_buy_volume": 55058.9, "taker_buy_quote": 4010.71966}, {"ts": 1771336740000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 3132.9, "quote_volume": 227.76183, "trades": 6, "taker_buy_volume": 1768.3, "taker_buy_quote": 128.55541}, {"ts": 1771336800000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336860000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 21688.2, "quote_volume": 1578.65446, "trades": 33, "taker_buy_volume": 2680.5, "taker_buy_quote": 194.96311}, {"ts": 1771336920000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 301.1, "quote_volume": 21.90025, "trades": 3, "taker_buy_volume": 102.8, "taker_buy_quote": 7.48384}, {"ts": 1771336980000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337040000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1846.8, "quote_volume": 134.26236, "trades": 5, "taker_buy_volume": 1846.8, "taker_buy_quote": 134.26236}, {"ts": 1771337100000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337160000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 659.7, "quote_volume": 48.02616, "trades": 3, "taker_buy_volume": 659.7, "taker_buy_quote": 48.02616}, {"ts": 1771337220000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 6112.7, "quote_volume": 445.00456, "trades": 8, "taker_buy_volume": 1530.2, "taker_buy_quote": 111.39856}, {"ts": 1771337280000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 193.5, "quote_volume": 14.0868, "trades": 2, "taker_buy_volume": 193.5, "taker_buy_quote": 14.0868}, {"ts": 1771337340000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 4579.1, "quote_volume": 333.35848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337400000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337460000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 17032.6, "quote_volume": 1236.66432, "trades": 18, "taker_buy_volume": 2052.4, "taker_buy_quote": 149.00424}, {"ts": 1771337520000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337580000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337640000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337700000, "open": 0.0726, "high": 0.0726, "low": 0.072, "close": 0.0722, "volume": 136905.3, "quote_volume": 9891.53637, "trades": 62, "taker_buy_volume": 12535.7, "taker_buy_quote": 905.07754}, {"ts": 1771337760000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 24950.0, "quote_volume": 1801.39, "trades": 15, "taker_buy_volume": 7661.6, "taker_buy_quote": 553.16752}, {"ts": 1771337820000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 7772.0, "quote_volume": 561.9156, "trades": 5, "taker_buy_volume": 7772.0, "taker_buy_quote": 561.9156}, {"ts": 1771337880000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1416.0, "quote_volume": 102.3768, "trades": 1, "taker_buy_volume": 1416.0, "taker_buy_quote": 102.3768}, {"ts": 1771337940000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 22932.4, "quote_volume": 1658.35992, "trades": 12, "taker_buy_volume": 21642.9, "taker_buy_quote": 1565.12907}, {"ts": 1771338000000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338060000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3223.2, "quote_volume": 232.71504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338120000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338180000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338240000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 54807.8, "quote_volume": 3945.31251, "trades": 44, "taker_buy_volume": 7452.7, "taker_buy_quote": 535.89459}, {"ts": 1771338300000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 158.7, "quote_volume": 11.4264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338360000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338420000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338480000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338540000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338600000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 5964.1, "quote_volume": 429.4152, "trades": 7, "taker_buy_volume": 193.4, "taker_buy_quote": 13.9248}, {"ts": 1771338660000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 3718.1, "quote_volume": 268.05544, "trades": 10, "taker_buy_volume": 587.0, "taker_buy_quote": 42.30313}, {"ts": 1771338720000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 5943.7, "quote_volume": 427.65294, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338780000, "open": 0.0719, "high": 0.0719, "low": 0.0716, "close": 0.0717, "volume": 49601.5, "quote_volume": 3561.23845, "trades": 22, "taker_buy_volume": 34388.4, "taker_buy_quote": 2469.7738}, {"ts": 1771338840000, "open": 0.0717, "high": 0.0719, "low": 0.0716, "close": 0.0719, "volume": 117380.9, "quote_volume": 8420.67084, "trades": 67, "taker_buy_volume": 74752.5, "taker_buy_quote": 5364.8001}, {"ts": 1771338900000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 5532.9, "quote_volume": 398.31795, "trades": 7, "taker_buy_volume": 5279.0, "taker_buy_quote": 380.07554}, {"ts": 1771338960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2259.8, "quote_volume": 162.25364, "trades": 5, "taker_buy_volume": 124.9, "taker_buy_quote": 8.96782}, {"ts": 1771339020000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771339080000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0716, "volume": 6374.5, "quote_volume": 457.0433, "trades": 10, "taker_buy_volume": 1698.2, "taker_buy_quote": 121.76094}, {"ts": 1771339140000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 245.0, "quote_volume": 17.542, "trades": 2, "taker_buy_volume": 245.0, "taker_buy_quote": 17.542}, {"ts": 1771339200000, "open": 0.0716, "high": 0.0716, "low": 0.0713, "close": 0.0713, "volume": 6896.9, "quote_volume": 492.78592, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771339260000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0715, "volume": 28243.8, "quote_volume": 2019.21945, "trades": 17, "taker_buy_volume": 27076.3, "taker_buy_quote": 1935.7432}, {"ts": 1771339320000, "open": 0.0715, "high": 0.0715, "low": 0.0711, "close": 0.0711, "volume": 9117.9, "quote_volume": 650.46366, "trades": 13, "taker_buy_volume": 2931.8, "taker_buy_quote": 209.6237}, {"ts": 1771339380000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 48039.2, "quote_volume": 3404.61698, "trades": 23, "taker_buy_volume": 15342.2, "taker_buy_quote": 1086.22776}, {"ts": 1771339440000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 6757.9, "quote_volume": 478.41515, "trades": 16, "taker_buy_volume": 3262.4, "taker_buy_quote": 230.96584}, {"ts": 1771339500000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 3561.3, "quote_volume": 252.10346, "trades": 7, "taker_buy_volume": 260.3, "taker_buy_quote": 18.41733}, {"ts": 1771339560000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 4098.7, "quote_volume": 289.77809, "trades": 4, "taker_buy_volume": 4098.7, "taker_buy_quote": 289.77809}, {"ts": 1771339620000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 43014.2, "quote_volume": 3040.90104, "trades": 25, "taker_buy_volume": 40207.4, "taker_buy_quote": 2842.60446}, {"ts": 1771339680000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 35656.4, "quote_volume": 2526.42571, "trades": 45, "taker_buy_volume": 16532.9, "taker_buy_quote": 1171.24075}, {"ts": 1771339740000, "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 91642.4, "quote_volume": 6477.15456, "trades": 75, "taker_buy_volume": 36320.9, "taker_buy_quote": 2567.13397}, {"ts": 1771339800000, "open": 0.0708, "high": 0.0708, "low": 0.0704, "close": 0.0705, "volume": 52845.2, "quote_volume": 3729.65285, "trades": 33, "taker_buy_volume": 4182.3, "taker_buy_quote": 294.83968}, {"ts": 1771339860000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 13010.7, "quote_volume": 917.54446, "trades": 12, "taker_buy_volume": 12887.0, "taker_buy_quote": 908.81124}, {"ts": 1771339920000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 8807.1, "quote_volume": 621.06932, "trades": 13, "taker_buy_volume": 8471.5, "taker_buy_quote": 597.39703}, {"ts": 1771339980000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 9250.1, "quote_volume": 652.13205, "trades": 9, "taker_buy_volume": 1292.1, "taker_buy_quote": 91.09305}, {"ts": 1771340040000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 6280.7, "quote_volume": 442.72876, "trades": 9, "taker_buy_volume": 4340.8, "taker_buy_quote": 306.0023}, {"ts": 1771340100000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 8481.4, "quote_volume": 596.54164, "trades": 8, "taker_buy_volume": 124.4, "taker_buy_quote": 8.75776}, {"ts": 1771340160000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 18993.4, "quote_volume": 1339.67343, "trades": 11, "taker_buy_volume": 18402.8, "taker_buy_quote": 1298.03613}, {"ts": 1771340220000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 120.9, "quote_volume": 8.53554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340280000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 121.5, "quote_volume": 8.5779, "trades": 1, "taker_buy_volume": 121.5, "taker_buy_quote": 8.5779}, {"ts": 1771340340000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340400000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340460000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 120.1, "quote_volume": 8.47906, "trades": 1, "taker_buy_volume": 120.1, "taker_buy_quote": 8.47906}, {"ts": 1771340520000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 703.1, "quote_volume": 49.70917, "trades": 2, "taker_buy_volume": 583.4, "taker_buy_quote": 41.24638}, {"ts": 1771340580000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 13441.2, "quote_volume": 951.22714, "trades": 7, "taker_buy_volume": 10630.2, "taker_buy_quote": 752.48944}, {"ts": 1771340640000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 7977.8, "quote_volume": 564.31702, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340700000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 41271.1, "quote_volume": 2920.76414, "trades": 31, "taker_buy_volume": 21212.1, "taker_buy_quote": 1501.68762}, {"ts": 1771340760000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 199.7, "quote_volume": 14.11879, "trades": 2, "taker_buy_volume": 199.7, "taker_buy_quote": 14.11879}, {"ts": 1771340820000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 1312.5, "quote_volume": 92.7793, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340880000, "open": 0.0708, "high": 0.0711, "low": 0.0708, "close": 0.0711, "volume": 29261.1, "quote_volume": 2078.32011, "trades": 29, "taker_buy_volume": 22626.1, "taker_buy_quote": 1606.58401}, {"ts": 1771340940000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 4945.9, "quote_volume": 351.84964, "trades": 11, "taker_buy_volume": 1772.6, "taker_buy_quote": 126.0394}, {"ts": 1771341000000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 2393.8, "quote_volume": 170.49903, "trades": 9, "taker_buy_volume": 124.7, "taker_buy_quote": 8.87864}, {"ts": 1771341060000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 7978.7, "quote_volume": 568.08344, "trades": 13, "taker_buy_volume": 4224.9, "taker_buy_quote": 300.81288}, {"ts": 1771341120000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 1169.1, "quote_volume": 83.25396, "trades": 4, "taker_buy_volume": 260.0, "taker_buy_quote": 18.52604}, {"ts": 1771341180000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 14981.5, "quote_volume": 1066.6828, "trades": 5, "taker_buy_volume": 122.0, "taker_buy_quote": 8.6864}, {"ts": 1771341240000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341300000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 246.4, "quote_volume": 17.54368, "trades": 2, "taker_buy_volume": 124.4, "taker_buy_quote": 8.85728}, {"ts": 1771341360000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 3554.8, "quote_volume": 253.44517, "trades": 5, "taker_buy_volume": 3554.8, "taker_buy_quote": 253.44517}, {"ts": 1771341420000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 488.1, "quote_volume": 34.80153, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341480000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 4358.3, "quote_volume": 310.79413, "trades": 8, "taker_buy_volume": 3636.8, "taker_buy_quote": 259.30384}, {"ts": 1771341540000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 563.0, "quote_volume": 40.1982, "trades": 3, "taker_buy_volume": 123.6, "taker_buy_quote": 8.82504}, {"ts": 1771341600000, "open": 0.0714, "high": 0.0714, "low": 0.071, "close": 0.0712, "volume": 82592.3, "quote_volume": 5878.37698, "trades": 34, "taker_buy_volume": 3524.1, "taker_buy_quote": 251.00763}, {"ts": 1771341660000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 10647.1, "quote_volume": 757.00881, "trades": 13, "taker_buy_volume": 7655.0, "taker_buy_quote": 544.2705}, {"ts": 1771341720000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 3969.7, "quote_volume": 282.64264, "trades": 6, "taker_buy_volume": 3759.9, "taker_buy_quote": 267.70488}, {"ts": 1771341780000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 15423.2, "quote_volume": 1099.11202, "trades": 14, "taker_buy_volume": 15227.0, "taker_buy_quote": 1085.14258}, {"ts": 1771341840000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 829.0, "quote_volume": 59.0248, "trades": 2, "taker_buy_volume": 829.0, "taker_buy_quote": 59.0248}, {"ts": 1771341900000, "open": 0.0712, "high": 0.0712, "low": 0.0709, "close": 0.071, "volume": 153292.3, "quote_volume": 10896.77794, "trades": 132, "taker_buy_volume": 67478.6, "taker_buy_quote": 4797.60266}, {"ts": 1771341960000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 30789.2, "quote_volume": 2180.82034, "trades": 39, "taker_buy_volume": 13463.5, "taker_buy_quote": 953.97198}, {"ts": 1771342020000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 21358.1, "quote_volume": 1515.12813, "trades": 27, "taker_buy_volume": 19134.4, "taker_buy_quote": 1357.30275}, {"ts": 1771342080000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 14871.0, "quote_volume": 1054.3539, "trades": 15, "taker_buy_volume": 14473.7, "taker_buy_quote": 1026.18533}, {"ts": 1771342140000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 755.1, "quote_volume": 53.4807, "trades": 7, "taker_buy_volume": 559.1, "taker_buy_quote": 39.6039}, {"ts": 1771342200000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2484.7, "quote_volume": 176.16523, "trades": 8, "taker_buy_volume": 195.4, "taker_buy_quote": 13.85386}, {"ts": 1771342260000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1558.6, "quote_volume": 110.50474, "trades": 5, "taker_buy_volume": 1364.3, "taker_buy_quote": 96.72887}, {"ts": 1771342320000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 10761.3, "quote_volume": 762.21347, "trades": 16, "taker_buy_volume": 200.5, "taker_buy_quote": 14.1954}, {"ts": 1771342380000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 37201.2, "quote_volume": 2624.40755, "trades": 28, "taker_buy_volume": 18440.9, "taker_buy_quote": 1300.59747}, {"ts": 1771342440000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 6150.1, "quote_volume": 434.19706, "trades": 9, "taker_buy_volume": 4378.5, "taker_buy_quote": 309.1221}, {"ts": 1771342500000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 51771.9, "quote_volume": 3667.2769, "trades": 37, "taker_buy_volume": 33402.7, "taker_buy_quote": 2366.53034}, {"ts": 1771342560000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342620000, "open": 0.0709, "high": 0.0712, "low": 0.0709, "close": 0.0711, "volume": 39102.6, "quote_volume": 2777.11208, "trades": 37, "taker_buy_volume": 25488.6, "taker_buy_quote": 1809.19606}, {"ts": 1771342680000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342740000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1361.9, "quote_volume": 96.6949, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342800000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1769.9, "quote_volume": 125.6629, "trades": 3, "taker_buy_volume": 1769.9, "taker_buy_quote": 125.6629}, {"ts": 1771342860000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342920000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 9616.4, "quote_volume": 682.7644, "trades": 17, "taker_buy_volume": 8297.4, "taker_buy_quote": 589.1154}, {"ts": 1771342980000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343040000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 195.9, "quote_volume": 13.92849, "trades": 2, "taker_buy_volume": 195.9, "taker_buy_quote": 13.92849}, {"ts": 1771343100000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 2825.4, "quote_volume": 201.35358, "trades": 7, "taker_buy_volume": 2649.4, "taker_buy_quote": 188.80478}, {"ts": 1771343160000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1563.7, "quote_volume": 111.49181, "trades": 5, "taker_buy_volume": 196.2, "taker_buy_quote": 13.98906}, {"ts": 1771343220000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 199.3, "quote_volume": 14.23002, "trades": 2, "taker_buy_volume": 199.3, "taker_buy_quote": 14.23002}, {"ts": 1771343280000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 17602.0, "quote_volume": 1256.77377, "trades": 7, "taker_buy_volume": 710.3, "taker_buy_quote": 50.71542}, {"ts": 1771343340000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 198.9, "quote_volume": 14.20146, "trades": 2, "taker_buy_volume": 198.9, "taker_buy_quote": 14.20146}, {"ts": 1771343400000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 14967.1, "quote_volume": 1068.11084, "trades": 10, "taker_buy_volume": 319.5, "taker_buy_quote": 22.8123}, {"ts": 1771343460000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 25897.4, "quote_volume": 1854.01873, "trades": 23, "taker_buy_volume": 14419.5, "taker_buy_quote": 1032.37392}, {"ts": 1771343520000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3732.1, "quote_volume": 266.84515, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343580000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3978.0, "quote_volume": 284.427, "trades": 11, "taker_buy_volume": 2240.8, "taker_buy_quote": 160.2172}, {"ts": 1771343640000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 16422.5, "quote_volume": 1174.20875, "trades": 7, "taker_buy_volume": 2941.2, "taker_buy_quote": 210.2958}, {"ts": 1771343700000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 195.1, "quote_volume": 13.94965, "trades": 2, "taker_buy_volume": 195.1, "taker_buy_quote": 13.94965}, {"ts": 1771343760000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 165.1, "quote_volume": 11.80465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343820000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1224.3, "quote_volume": 87.41502, "trades": 6, "taker_buy_volume": 124.7, "taker_buy_quote": 8.90358}, {"ts": 1771343880000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 1894.9, "quote_volume": 135.47307, "trades": 5, "taker_buy_volume": 1894.9, "taker_buy_quote": 135.47307}, {"ts": 1771343940000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 763.6, "quote_volume": 54.66137, "trades": 4, "taker_buy_volume": 763.6, "taker_buy_quote": 54.66137}, {"ts": 1771344000000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344060000, "open": 0.0715, "high": 0.072, "low": 0.0715, "close": 0.072, "volume": 35441.5, "quote_volume": 2538.86593, "trades": 34, "taker_buy_volume": 18529.7, "taker_buy_quote": 1327.90696}, {"ts": 1771344120000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 2065.3, "quote_volume": 148.87873, "trades": 9, "taker_buy_volume": 360.5, "taker_buy_quote": 25.99205}, {"ts": 1771344180000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 30065.1, "quote_volume": 2165.30172, "trades": 21, "taker_buy_volume": 7720.2, "taker_buy_quote": 556.46892}, {"ts": 1771344240000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 12504.2, "quote_volume": 900.3024, "trades": 6, "taker_buy_volume": 2863.2, "taker_buy_quote": 206.1504}, {"ts": 1771344300000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 11166.9, "quote_volume": 804.262, "trades": 16, "taker_buy_volume": 5138.2, "taker_buy_quote": 369.9626}, {"ts": 1771344360000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 20863.3, "quote_volume": 1505.15515, "trades": 24, "taker_buy_volume": 16515.6, "taker_buy_quote": 1191.68598}, {"ts": 1771344420000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344480000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 148.6, "quote_volume": 10.6992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344540000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 5257.4, "quote_volume": 378.74093, "trades": 8, "taker_buy_volume": 5135.5, "taker_buy_quote": 369.96413}, {"ts": 1771344600000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1182.4, "quote_volume": 85.1328, "trades": 2, "taker_buy_volume": 1182.4, "taker_buy_quote": 85.1328}, {"ts": 1771344660000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344720000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344780000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 19692.4, "quote_volume": 1417.83868, "trades": 11, "taker_buy_volume": 1573.3, "taker_buy_quote": 113.2776}, {"ts": 1771344840000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2599.0, "quote_volume": 186.8681, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344900000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1472.5, "quote_volume": 105.7255, "trades": 5, "taker_buy_volume": 659.4, "taker_buy_quote": 47.34492}, {"ts": 1771344960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 197.6, "quote_volume": 14.18768, "trades": 2, "taker_buy_volume": 197.6, "taker_buy_quote": 14.18768}, {"ts": 1771345020000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1379.9, "quote_volume": 99.07682, "trades": 5, "taker_buy_volume": 1181.8, "taker_buy_quote": 84.85324}, {"ts": 1771345080000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 196.5, "quote_volume": 14.1087, "trades": 2, "taker_buy_volume": 196.5, "taker_buy_quote": 14.1087}, {"ts": 1771345140000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345200000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 946.9, "quote_volume": 67.98742, "trades": 5, "taker_buy_volume": 598.8, "taker_buy_quote": 42.99384}, {"ts": 1771345260000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3138.2, "quote_volume": 225.00894, "trades": 12, "taker_buy_volume": 1311.8, "taker_buy_quote": 94.05606}, {"ts": 1771345320000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3559.3, "quote_volume": 254.84588, "trades": 7, "taker_buy_volume": 2940.0, "taker_buy_quote": 210.504}, {"ts": 1771345380000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 6297.1, "quote_volume": 450.87236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345440000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 270.6, "quote_volume": 19.37496, "trades": 4, "taker_buy_volume": 270.6, "taker_buy_quote": 19.37496}, {"ts": 1771345500000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 195.1, "quote_volume": 13.98867, "trades": 2, "taker_buy_volume": 195.1, "taker_buy_quote": 13.98867}, {"ts": 1771345560000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3006.8, "quote_volume": 215.58756, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345620000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345680000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 392.0, "quote_volume": 28.0672, "trades": 4, "taker_buy_volume": 196.7, "taker_buy_quote": 14.08372}, {"ts": 1771345740000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 17576.4, "quote_volume": 1256.7126, "trades": 10, "taker_buy_volume": 3395.5, "taker_buy_quote": 242.77825}, {"ts": 1771345800000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 2988.0, "quote_volume": 213.6175, "trades": 5, "taker_buy_volume": 122.6, "taker_buy_quote": 8.75364}, {"ts": 1771345860000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345920000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 239.3, "quote_volume": 17.10995, "trades": 2, "taker_buy_volume": 239.3, "taker_buy_quote": 17.10995}, {"ts": 1771345980000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 901.5, "quote_volume": 64.51121, "trades": 4, "taker_buy_volume": 659.4, "taker_buy_quote": 47.20106}, {"ts": 1771346040000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 21691.3, "quote_volume": 1554.69995, "trades": 17, "taker_buy_volume": 14095.3, "taker_buy_quote": 1010.63301}, {"ts": 1771346100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 17724.5, "quote_volume": 1270.84665, "trades": 8, "taker_buy_volume": 2161.5, "taker_buy_quote": 154.97955}, {"ts": 1771346160000, "open": 0.0717, "high": 0.072, "low": 0.0717, "close": 0.072, "volume": 30875.9, "quote_volume": 2218.68284, "trades": 30, "taker_buy_volume": 20598.5, "taker_buy_quote": 1480.60285}, {"ts": 1771346220000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 1673.3, "quote_volume": 120.39206, "trades": 10, "taker_buy_volume": 817.9, "taker_buy_quote": 58.8888}, {"ts": 1771346280000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 608.3, "quote_volume": 43.73677, "trades": 5, "taker_buy_volume": 123.7, "taker_buy_quote": 8.89403}, {"ts": 1771346340000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346400000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1770.3, "quote_volume": 127.28457, "trades": 6, "taker_buy_volume": 361.2, "taker_buy_quote": 25.97028}, {"ts": 1771346460000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3886.1, "quote_volume": 279.02198, "trades": 9, "taker_buy_volume": 1694.7, "taker_buy_quote": 121.67946}, {"ts": 1771346520000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 814.2, "quote_volume": 58.5291, "trades": 2, "taker_buy_volume": 814.2, "taker_buy_quote": 58.5291}, {"ts": 1771346580000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 321.6, "quote_volume": 23.12304, "trades": 3, "taker_buy_volume": 198.4, "taker_buy_quote": 14.26496}, {"ts": 1771346640000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346700000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 195.8, "quote_volume": 14.05844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346760000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1968.0, "quote_volume": 141.1056, "trades": 5, "taker_buy_volume": 197.8, "taker_buy_quote": 14.18226}, {"ts": 1771346820000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 199.5, "quote_volume": 14.30415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346880000, "open": 0.0716, "high": 0.0716, "low": 0.0714, "close": 0.0714, "volume": 17110.5, "quote_volume": 1223.67159, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346940000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 347.0, "quote_volume": 24.8452, "trades": 4, "taker_buy_volume": 197.5, "taker_buy_quote": 14.141}, {"ts": 1771347000000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 389.5, "quote_volume": 27.8882, "trades": 4, "taker_buy_volume": 314.7, "taker_buy_quote": 22.53252}, {"ts": 1771347060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 198.7, "quote_volume": 14.22692, "trades": 2, "taker_buy_volume": 198.7, "taker_buy_quote": 14.22692}, {"ts": 1771347120000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 74.8, "quote_volume": 5.35568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347180000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 314.7, "quote_volume": 22.50105, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347240000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 194.3, "quote_volume": 13.89245, "trades": 2, "taker_buy_volume": 194.3, "taker_buy_quote": 13.89245}, {"ts": 1771347300000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 194.8, "quote_volume": 13.94768, "trades": 2, "taker_buy_volume": 194.8, "taker_buy_quote": 13.94768}, {"ts": 1771347360000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347420000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 392.8, "quote_volume": 28.10507, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347480000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347540000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347600000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 392.5, "quote_volume": 28.0245, "trades": 4, "taker_buy_volume": 197.7, "taker_buy_quote": 14.11578}, {"ts": 1771347660000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347720000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 1969.1, "quote_volume": 140.81012, "trades": 5, "taker_buy_volume": 1969.1, "taker_buy_quote": 140.81012}, {"ts": 1771347780000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3143.1, "quote_volume": 225.04596, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347840000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347900000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 464.2, "quote_volume": 33.1903, "trades": 5, "taker_buy_volume": 195.2, "taker_buy_quote": 13.9568}, {"ts": 1771347960000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348020000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 8587.2, "quote_volume": 613.9848, "trades": 7, "taker_buy_volume": 197.1, "taker_buy_quote": 14.09265}, {"ts": 1771348080000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 216.0, "quote_volume": 15.444, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 15.444}, {"ts": 1771348140000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 464.9, "quote_volume": 33.19386, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348200000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 11410.1, "quote_volume": 812.20554, "trades": 25, "taker_buy_volume": 10447.0, "taker_buy_quote": 743.6331}, {"ts": 1771348260000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 12863.0, "quote_volume": 914.59849, "trades": 28, "taker_buy_volume": 9845.4, "taker_buy_quote": 700.04713}, {"ts": 1771348320000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 585.2, "quote_volume": 41.5492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348380000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 5198.4, "quote_volume": 369.14798, "trades": 7, "taker_buy_volume": 5198.4, "taker_buy_quote": 369.14798}, {"ts": 1771348440000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 5943.9, "quote_volume": 422.61129, "trades": 7, "taker_buy_volume": 1770.2, "taker_buy_quote": 125.86122}, {"ts": 1771348500000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 3087.1, "quote_volume": 219.59701, "trades": 8, "taker_buy_volume": 1436.7, "taker_buy_quote": 102.25357}, {"ts": 1771348560000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 4641.0, "quote_volume": 330.41202, "trades": 11, "taker_buy_volume": 1623.2, "taker_buy_quote": 115.5522}, {"ts": 1771348620000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 197.7, "quote_volume": 14.07624, "trades": 2, "taker_buy_volume": 197.7, "taker_buy_quote": 14.07624}, {"ts": 1771348680000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348740000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 198.3, "quote_volume": 14.13879, "trades": 2, "taker_buy_volume": 198.3, "taker_buy_quote": 14.13879}, {"ts": 1771348800000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 391.3, "quote_volume": 27.89969, "trades": 4, "taker_buy_volume": 195.8, "taker_buy_quote": 13.96054}, {"ts": 1771348860000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348920000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 123.3, "quote_volume": 8.79129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348980000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349040000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1290.2, "quote_volume": 91.99126, "trades": 2, "taker_buy_volume": 1290.2, "taker_buy_quote": 91.99126}, {"ts": 1771349100000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349160000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349220000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349280000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349340000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 195.2, "quote_volume": 13.93728, "trades": 2, "taker_buy_volume": 195.2, "taker_buy_quote": 13.93728}, {"ts": 1771349400000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349460000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349520000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0712, "volume": 3304.7, "quote_volume": 235.74191, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349580000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349640000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 11092.1, "quote_volume": 787.8562, "trades": 12, "taker_buy_volume": 7915.8, "taker_buy_quote": 562.03368}, {"ts": 1771349700000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 13837.8, "quote_volume": 985.25136, "trades": 11, "taker_buy_volume": 7880.9, "taker_buy_quote": 561.12008}, {"ts": 1771349760000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 118.8, "quote_volume": 8.45856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349820000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 121.3, "quote_volume": 8.63656, "trades": 1, "taker_buy_volume": 121.3, "taker_buy_quote": 8.63656}, {"ts": 1771349880000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349940000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1291.7, "quote_volume": 91.96904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350000000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 2935.6, "quote_volume": 208.72116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350060000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 327.7, "quote_volume": 23.2667, "trades": 3, "taker_buy_volume": 121.6, "taker_buy_quote": 8.6336}, {"ts": 1771350120000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350180000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350240000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 318.2, "quote_volume": 22.56038, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350300000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 25445.4, "quote_volume": 1801.53432, "trades": 23, "taker_buy_volume": 3130.8, "taker_buy_quote": 221.66064}, {"ts": 1771350360000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350420000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 317.8, "quote_volume": 22.53202, "trades": 3, "taker_buy_volume": 317.8, "taker_buy_quote": 22.53202}, {"ts": 1771350480000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3192.1, "quote_volume": 226.31989, "trades": 10, "taker_buy_volume": 2823.5, "taker_buy_quote": 200.18615}, {"ts": 1771350540000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350600000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3107.7, "quote_volume": 220.33593, "trades": 6, "taker_buy_volume": 1817.1, "taker_buy_quote": 128.83239}, {"ts": 1771350660000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 122.8, "quote_volume": 8.7188, "trades": 1, "taker_buy_volume": 122.8, "taker_buy_quote": 8.7188}, {"ts": 1771350720000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 121.7, "quote_volume": 8.62853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350780000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 914.4, "quote_volume": 64.73952, "trades": 5, "taker_buy_volume": 244.4, "taker_buy_quote": 17.30352}, {"ts": 1771350840000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 1940.7, "quote_volume": 137.41368, "trades": 4, "taker_buy_volume": 1817.9, "taker_buy_quote": 128.71944}, {"ts": 1771350900000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350960000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351020000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 625.6, "quote_volume": 44.4176, "trades": 3, "taker_buy_volume": 625.6, "taker_buy_quote": 44.4176}, {"ts": 1771351080000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 962.1, "quote_volume": 68.3091, "trades": 2, "taker_buy_volume": 962.1, "taker_buy_quote": 68.3091}, {"ts": 1771351140000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1698.3, "quote_volume": 120.5793, "trades": 2, "taker_buy_volume": 1698.3, "taker_buy_quote": 120.5793}, {"ts": 1771351200000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351260000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 98.2, "quote_volume": 6.96238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351320000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351380000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 3165.7, "quote_volume": 224.73437, "trades": 5, "taker_buy_volume": 2862.4, "taker_buy_quote": 203.2304}, {"ts": 1771351440000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351500000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351560000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 5655.8, "quote_volume": 401.5618, "trades": 8, "taker_buy_volume": 2601.0, "taker_buy_quote": 184.671}, {"ts": 1771351620000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351680000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 119.2, "quote_volume": 8.4632, "trades": 1, "taker_buy_volume": 119.2, "taker_buy_quote": 8.4632}, {"ts": 1771351740000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351800000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 136.8, "quote_volume": 9.72648, "trades": 2, "taker_buy_volume": 136.8, "taker_buy_quote": 9.72648}, {"ts": 1771351860000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 10154.0, "quote_volume": 722.9648, "trades": 17, "taker_buy_volume": 10032.3, "taker_buy_quote": 714.29976}, {"ts": 1771351920000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 8082.7, "quote_volume": 575.48824, "trades": 14, "taker_buy_volume": 6533.3, "taker_buy_quote": 465.17096}, {"ts": 1771351980000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 124.1, "quote_volume": 8.84833, "trades": 1, "taker_buy_volume": 124.1, "taker_buy_quote": 8.84833}, {"ts": 1771352040000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352100000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 2566.5, "quote_volume": 183.06944, "trades": 8, "taker_buy_volume": 2081.0, "taker_buy_quote": 148.45329}, {"ts": 1771352160000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 123.3, "quote_volume": 8.80362, "trades": 1, "taker_buy_volume": 123.3, "taker_buy_quote": 8.80362}, {"ts": 1771352220000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 7016.3, "quote_volume": 500.96382, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352280000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 392.1, "quote_volume": 27.99594, "trades": 4, "taker_buy_volume": 196.7, "taker_buy_quote": 14.04438}, {"ts": 1771352340000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 390.3, "quote_volume": 27.86742, "trades": 4, "taker_buy_volume": 196.6, "taker_buy_quote": 14.03724}, {"ts": 1771352400000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 17410.1, "quote_volume": 1246.54335, "trades": 21, "taker_buy_volume": 2166.9, "taker_buy_quote": 155.13023}, {"ts": 1771352460000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 39927.9, "quote_volume": 2865.07265, "trades": 32, "taker_buy_volume": 36188.2, "taker_buy_quote": 2596.58188}, {"ts": 1771352520000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 4450.5, "quote_volume": 320.25918, "trades": 7, "taker_buy_volume": 4450.5, "taker_buy_quote": 320.25918}, {"ts": 1771352580000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 31915.4, "quote_volume": 2297.01105, "trades": 32, "taker_buy_volume": 3026.5, "taker_buy_quote": 217.908}, {"ts": 1771352640000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 857.6, "quote_volume": 61.66144, "trades": 12, "taker_buy_volume": 195.5, "taker_buy_quote": 14.05645}, {"ts": 1771352700000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 395.8, "quote_volume": 28.45802, "trades": 4, "taker_buy_volume": 198.0, "taker_buy_quote": 14.2362}, {"ts": 1771352760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 196.3, "quote_volume": 14.11397, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352820000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 950.5, "quote_volume": 68.41613, "trades": 3, "taker_buy_volume": 950.5, "taker_buy_quote": 68.41613}, {"ts": 1771352880000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3348.6, "quote_volume": 241.0992, "trades": 6, "taker_buy_volume": 3009.7, "taker_buy_quote": 216.6984}, {"ts": 1771352940000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 198.0, "quote_volume": 14.256, "trades": 2, "taker_buy_volume": 198.0, "taker_buy_quote": 14.256}, {"ts": 1771353000000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353060000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353120000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353180000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 193.8, "quote_volume": 13.97298, "trades": 2, "taker_buy_volume": 193.8, "taker_buy_quote": 13.97298}, {"ts": 1771353240000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 470.5, "quote_volume": 33.92305, "trades": 5, "taker_buy_volume": 198.2, "taker_buy_quote": 14.29022}, {"ts": 1771353300000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2137.9, "quote_volume": 153.9288, "trades": 5, "taker_buy_volume": 1939.8, "taker_buy_quote": 139.6656}, {"ts": 1771353360000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 195.2, "quote_volume": 14.0544, "trades": 2, "taker_buy_volume": 195.2, "taker_buy_quote": 14.0544}, {"ts": 1771353420000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 322.0, "quote_volume": 23.2162, "trades": 4, "taker_buy_volume": 198.1, "taker_buy_quote": 14.28301}, {"ts": 1771353480000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 1884.4, "quote_volume": 135.69128, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353540000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 394.9, "quote_volume": 28.4328, "trades": 4, "taker_buy_volume": 198.8, "taker_buy_quote": 14.3136}, {"ts": 1771353600000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 18117.0, "quote_volume": 1306.26251, "trades": 8, "taker_buy_volume": 18117.0, "taker_buy_quote": 1306.26251}, {"ts": 1771353660000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1702.8, "quote_volume": 122.94216, "trades": 5, "taker_buy_volume": 1505.0, "taker_buy_quote": 108.661}, {"ts": 1771353720000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3129.2, "quote_volume": 225.92824, "trades": 4, "taker_buy_volume": 124.2, "taker_buy_quote": 8.96724}, {"ts": 1771353780000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 138.5, "quote_volume": 9.9997, "trades": 1, "taker_buy_volume": 138.5, "taker_buy_quote": 9.9997}, {"ts": 1771353840000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353900000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353960000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 74.0, "quote_volume": 5.3428, "trades": 1, "taker_buy_volume": 74.0, "taker_buy_quote": 5.3428}, {"ts": 1771354020000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354080000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 16168.2, "quote_volume": 1165.83854, "trades": 12, "taker_buy_volume": 1037.5, "taker_buy_quote": 74.89532}, {"ts": 1771354140000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 387.0, "quote_volume": 27.9027, "trades": 2, "taker_buy_volume": 387.0, "taker_buy_quote": 27.9027}, {"ts": 1771354200000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354260000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1021.2, "quote_volume": 73.62852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354320000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354380000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354440000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354500000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3009.4, "quote_volume": 217.27868, "trades": 3, "taker_buy_volume": 3009.4, "taker_buy_quote": 217.27868}, {"ts": 1771354560000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354620000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 4172.2, "quote_volume": 301.65006, "trades": 4, "taker_buy_volume": 4172.2, "taker_buy_quote": 301.65006}, {"ts": 1771354680000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 5688.6, "quote_volume": 411.18732, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354740000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354800000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354860000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 449.6, "quote_volume": 32.41616, "trades": 4, "taker_buy_volume": 118.7, "taker_buy_quote": 8.55827}, {"ts": 1771354920000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354980000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1676.0, "quote_volume": 120.672, "trades": 5, "taker_buy_volume": 121.5, "taker_buy_quote": 8.748}, {"ts": 1771355040000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 119.8, "quote_volume": 8.6256, "trades": 1, "taker_buy_volume": 119.8, "taker_buy_quote": 8.6256}, {"ts": 1771355100000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 312.1, "quote_volume": 22.50241, "trades": 3, "taker_buy_volume": 193.3, "taker_buy_quote": 13.93693}, {"ts": 1771355160000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355220000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355280000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 211.0, "quote_volume": 15.18285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355340000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355400000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 8238.5, "quote_volume": 593.12263, "trades": 11, "taker_buy_volume": 7992.8, "taker_buy_quote": 575.4568}, {"ts": 1771355460000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3839.0, "quote_volume": 276.408, "trades": 6, "taker_buy_volume": 3839.0, "taker_buy_quote": 276.408}, {"ts": 1771355520000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 5746.9, "quote_volume": 413.7768, "trades": 11, "taker_buy_volume": 5746.9, "taker_buy_quote": 413.7768}, {"ts": 1771355580000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355640000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 5412.7, "quote_volume": 390.25567, "trades": 11, "taker_buy_volume": 3126.1, "taker_buy_quote": 225.39181}, {"ts": 1771355700000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 118.8, "quote_volume": 8.56548, "trades": 1, "taker_buy_volume": 118.8, "taker_buy_quote": 8.56548}, {"ts": 1771355760000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 3248.8, "quote_volume": 233.93808, "trades": 6, "taker_buy_volume": 2881.5, "taker_buy_quote": 207.468}, {"ts": 1771355820000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2546.0, "quote_volume": 183.312, "trades": 5, "taker_buy_volume": 2546.0, "taker_buy_quote": 183.312}, {"ts": 1771355880000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355940000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 124.4, "quote_volume": 8.9568, "trades": 1, "taker_buy_volume": 124.4, "taker_buy_quote": 8.9568}, {"ts": 1771356000000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356060000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 267.9, "quote_volume": 19.2888, "trades": 3, "taker_buy_volume": 193.5, "taker_buy_quote": 13.932}, {"ts": 1771356120000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 199.1, "quote_volume": 14.3352, "trades": 2, "taker_buy_volume": 199.1, "taker_buy_quote": 14.3352}, {"ts": 1771356180000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356240000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356300000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 4694.9, "quote_volume": 338.0328, "trades": 10, "taker_buy_volume": 394.3, "taker_buy_quote": 28.3896}, {"ts": 1771356360000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356420000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 74.4, "quote_volume": 5.3568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356480000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 742.9, "quote_volume": 53.42797, "trades": 8, "taker_buy_volume": 453.1, "taker_buy_quote": 32.59135}, {"ts": 1771356540000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 502.9, "quote_volume": 36.15851, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356600000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 198.8, "quote_volume": 14.27384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356660000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1291.0, "quote_volume": 92.6938, "trades": 2, "taker_buy_volume": 1291.0, "taker_buy_quote": 92.6938}, {"ts": 1771356720000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 122.2, "quote_volume": 8.77396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356780000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 241.8, "quote_volume": 17.36124, "trades": 2, "taker_buy_volume": 120.9, "taker_buy_quote": 8.68062}, {"ts": 1771356840000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356900000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 391.1, "quote_volume": 28.05431, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356960000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 13923.6, "quote_volume": 998.32212, "trades": 3, "taker_buy_volume": 119.2, "taker_buy_quote": 8.54664}, {"ts": 1771357020000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357080000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357140000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 120.7, "quote_volume": 8.66626, "trades": 1, "taker_buy_volume": 120.7, "taker_buy_quote": 8.66626}, {"ts": 1771357200000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357260000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357320000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357440000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357500000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 18514.1, "quote_volume": 1330.7732, "trades": 24, "taker_buy_volume": 10531.0, "taker_buy_quote": 757.30487}, {"ts": 1771357560000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 13684.2, "quote_volume": 984.18052, "trades": 12, "taker_buy_volume": 9387.1, "taker_buy_quote": 675.23839}, {"ts": 1771357620000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 1589.9, "quote_volume": 114.05571, "trades": 5, "taker_buy_volume": 1347.0, "taker_buy_quote": 96.63978}, {"ts": 1771357680000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357740000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357800000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357860000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357920000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 20494.7, "quote_volume": 1466.54972, "trades": 14, "taker_buy_volume": 6257.0, "taker_buy_quote": 448.0012}, {"ts": 1771357980000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 5675.4, "quote_volume": 406.35864, "trades": 4, "taker_buy_volume": 5675.4, "taker_buy_quote": 406.35864}, {"ts": 1771358040000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 7691.0, "quote_volume": 551.4447, "trades": 5, "taker_buy_volume": 6399.9, "taker_buy_quote": 458.87283}, {"ts": 1771358100000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1396.6, "quote_volume": 99.99656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358160000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 370.1, "quote_volume": 26.53617, "trades": 3, "taker_buy_volume": 246.0, "taker_buy_quote": 17.6382}, {"ts": 1771358220000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358280000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2763.6, "quote_volume": 198.15012, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358340000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358400000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 2461.2, "quote_volume": 176.44835, "trades": 9, "taker_buy_volume": 246.2, "taker_buy_quote": 17.65254}, {"ts": 1771358460000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 6106.3, "quote_volume": 437.82171, "trades": 1, "taker_buy_volume": 6106.3, "taker_buy_quote": 437.82171}, {"ts": 1771358520000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 241.8, "quote_volume": 17.33706, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358580000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 122.6, "quote_volume": 8.77816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358640000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 13624.7, "quote_volume": 975.52852, "trades": 5, "taker_buy_volume": 13624.7, "taker_buy_quote": 975.52852}, {"ts": 1771358700000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358760000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358820000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 18850.0, "quote_volume": 1349.66, "trades": 6, "taker_buy_volume": 16119.5, "taker_buy_quote": 1154.1562}, {"ts": 1771358880000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358940000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359000000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 120.8, "quote_volume": 8.64928, "trades": 1, "taker_buy_volume": 120.8, "taker_buy_quote": 8.64928}, {"ts": 1771359060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359120000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1883.2, "quote_volume": 135.02544, "trades": 3, "taker_buy_volume": 1883.2, "taker_buy_quote": 135.02544}, {"ts": 1771359180000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359240000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359300000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 303.0, "quote_volume": 21.6948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359360000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 229.6, "quote_volume": 16.43936, "trades": 3, "taker_buy_volume": 197.9, "taker_buy_quote": 14.16964}, {"ts": 1771359420000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359480000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 197.9, "quote_volume": 14.16964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359540000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 2490.9, "quote_volume": 178.34844, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359600000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359660000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 16190.4, "quote_volume": 1156.37099, "trades": 17, "taker_buy_volume": 5100.2, "taker_buy_quote": 364.15428}, {"ts": 1771359720000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 9787.0, "quote_volume": 698.55032, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359780000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359840000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 3054.3, "quote_volume": 217.77159, "trades": 4, "taker_buy_volume": 123.4, "taker_buy_quote": 8.79842}, {"ts": 1771359900000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 6072.4, "quote_volume": 433.56936, "trades": 7, "taker_buy_volume": 1528.6, "taker_buy_quote": 109.14204}, {"ts": 1771359960000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360020000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360080000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360140000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 120.8, "quote_volume": 8.6372, "trades": 1, "taker_buy_volume": 120.8, "taker_buy_quote": 8.6372}, {"ts": 1771360200000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360260000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 244.3, "quote_volume": 17.43108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360320000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 13060.1, "quote_volume": 932.3897, "trades": 6, "taker_buy_volume": 13060.1, "taker_buy_quote": 932.3897}, {"ts": 1771360380000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 4081.8, "quote_volume": 291.44052, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360440000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 871.4, "quote_volume": 62.21796, "trades": 3, "taker_buy_volume": 871.4, "taker_buy_quote": 62.21796}, {"ts": 1771360500000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 8998.7, "quote_volume": 641.90037, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360560000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360620000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 8408.3, "quote_volume": 599.51179, "trades": 7, "taker_buy_volume": 186.0, "taker_buy_quote": 13.2618}, {"ts": 1771360680000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360740000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 952.0, "quote_volume": 67.95327, "trades": 5, "taker_buy_volume": 952.0, "taker_buy_quote": 67.95327}, {"ts": 1771360800000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 1563.9, "quote_volume": 111.68215, "trades": 5, "taker_buy_volume": 1563.9, "taker_buy_quote": 111.68215}, {"ts": 1771360860000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3157.8, "quote_volume": 225.7827, "trades": 5, "taker_buy_volume": 197.0, "taker_buy_quote": 14.0855}, {"ts": 1771360920000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 541.6, "quote_volume": 38.7244, "trades": 6, "taker_buy_volume": 391.8, "taker_buy_quote": 28.0137}, {"ts": 1771360980000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1442.5, "quote_volume": 103.13875, "trades": 4, "taker_buy_volume": 199.6, "taker_buy_quote": 14.2714}, {"ts": 1771361040000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 830.1, "quote_volume": 59.35215, "trades": 6, "taker_buy_volume": 755.2, "taker_buy_quote": 53.9968}, {"ts": 1771361100000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361160000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 4252.0, "quote_volume": 304.018, "trades": 6, "taker_buy_volume": 4252.0, "taker_buy_quote": 304.018}, {"ts": 1771361220000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 406.5, "quote_volume": 29.03159, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361280000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361340000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361400000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 6012.3, "quote_volume": 429.27822, "trades": 9, "taker_buy_volume": 4176.9, "taker_buy_quote": 298.23066}, {"ts": 1771361460000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 440.8, "quote_volume": 31.47312, "trades": 1, "taker_buy_volume": 440.8, "taker_buy_quote": 31.47312}, {"ts": 1771361520000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361580000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361640000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361700000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361760000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361820000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361880000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2941.5, "quote_volume": 210.0231, "trades": 4, "taker_buy_volume": 2941.5, "taker_buy_quote": 210.0231}, {"ts": 1771361940000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 8497.7, "quote_volume": 606.73578, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362000000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362060000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362120000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362180000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362240000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 947.5, "quote_volume": 67.6515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362300000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 9373.8, "quote_volume": 669.28932, "trades": 9, "taker_buy_volume": 206.2, "taker_buy_quote": 14.72268}, {"ts": 1771362360000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1277.8, "quote_volume": 91.23492, "trades": 5, "taker_buy_volume": 1277.8, "taker_buy_quote": 91.23492}, {"ts": 1771362420000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 394.3, "quote_volume": 28.15302, "trades": 4, "taker_buy_volume": 199.4, "taker_buy_quote": 14.23716}, {"ts": 1771362480000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362540000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362600000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3288.0, "quote_volume": 235.092, "trades": 6, "taker_buy_volume": 3288.0, "taker_buy_quote": 235.092}, {"ts": 1771362660000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 394.6, "quote_volume": 28.2139, "trades": 5, "taker_buy_volume": 394.6, "taker_buy_quote": 28.2139}, {"ts": 1771362720000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362780000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 197.2, "quote_volume": 14.11952, "trades": 2, "taker_buy_volume": 197.2, "taker_buy_quote": 14.11952}, {"ts": 1771362840000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 394.4, "quote_volume": 28.27848, "trades": 4, "taker_buy_volume": 196.8, "taker_buy_quote": 14.11056}, {"ts": 1771362900000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362960000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363020000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363080000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363140000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 344.5, "quote_volume": 24.6662, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363200000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363260000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 2473.8, "quote_volume": 176.8767, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363320000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363380000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363440000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 196.9, "quote_volume": 14.05866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363500000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363560000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363620000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363680000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363740000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363800000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363860000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 198.2, "quote_volume": 14.13166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363920000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363980000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364040000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364100000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364160000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364220000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364280000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364340000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364400000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 1464.9, "quote_volume": 104.45767, "trades": 4, "taker_buy_volume": 1464.9, "taker_buy_quote": 104.45767}, {"ts": 1771364460000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 160.0, "quote_volume": 11.424, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 11.424}, {"ts": 1771364520000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364580000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2940.2, "quote_volume": 209.63626, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364640000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2938.7, "quote_volume": 209.52931, "trades": 4, "taker_buy_volume": 2938.7, "taker_buy_quote": 209.52931}, {"ts": 1771364700000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364760000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 618.6, "quote_volume": 44.10618, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364820000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 11030.2, "quote_volume": 786.45326, "trades": 6, "taker_buy_volume": 11030.2, "taker_buy_quote": 786.45326}, {"ts": 1771364880000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364940000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2805.0, "quote_volume": 199.9965, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365000000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365060000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365120000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 194.1, "quote_volume": 13.85874, "trades": 2, "taker_buy_volume": 194.1, "taker_buy_quote": 13.85874}, {"ts": 1771365180000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365240000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 199.2, "quote_volume": 14.22288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365300000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365360000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365420000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 196.1, "quote_volume": 14.00154, "trades": 2, "taker_buy_volume": 196.1, "taker_buy_quote": 14.00154}, {"ts": 1771365480000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365540000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365600000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1366.3, "quote_volume": 97.55382, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365660000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365720000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 195.8, "quote_volume": 13.98012, "trades": 2, "taker_buy_volume": 195.8, "taker_buy_quote": 13.98012}, {"ts": 1771365780000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365840000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365900000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365960000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 199.2, "quote_volume": 14.22288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366020000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366080000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366140000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366200000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 16585.4, "quote_volume": 1184.19756, "trades": 8, "taker_buy_volume": 16585.4, "taker_buy_quote": 1184.19756}, {"ts": 1771366260000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 196.3, "quote_volume": 14.01582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366320000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366380000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 5034.1, "quote_volume": 358.9391, "trades": 10, "taker_buy_volume": 4835.3, "taker_buy_quote": 344.76466}, {"ts": 1771366440000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366500000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 194.7, "quote_volume": 13.88211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366560000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 84.5, "quote_volume": 6.0164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366620000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366680000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 3085.0, "quote_volume": 220.24904, "trades": 5, "taker_buy_volume": 3085.0, "taker_buy_quote": 220.24904}, {"ts": 1771366740000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366800000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366860000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366920000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366980000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367040000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367100000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367160000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367220000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367280000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367340000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 4177.8, "quote_volume": 297.87714, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367400000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 952.0, "quote_volume": 67.95334, "trades": 4, "taker_buy_volume": 952.0, "taker_buy_quote": 67.95334}, {"ts": 1771367460000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367520000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 882.0, "quote_volume": 62.9748, "trades": 4, "taker_buy_volume": 882.0, "taker_buy_quote": 62.9748}, {"ts": 1771367580000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367640000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1039.0, "quote_volume": 74.1846, "trades": 3, "taker_buy_volume": 1039.0, "taker_buy_quote": 74.1846}, {"ts": 1771367700000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367760000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0715, "volume": 7502.6, "quote_volume": 535.76887, "trades": 14, "taker_buy_volume": 6993.9, "taker_buy_quote": 499.49856}, {"ts": 1771367820000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367880000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367940000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368000000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 523.5, "quote_volume": 37.3779, "trades": 5, "taker_buy_volume": 198.8, "taker_buy_quote": 14.19432}, {"ts": 1771368060000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368120000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368180000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 11273.2, "quote_volume": 806.5073, "trades": 7, "taker_buy_volume": 11273.2, "taker_buy_quote": 806.5073}, {"ts": 1771368240000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368300000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368360000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368420000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 199.4, "quote_volume": 14.2571, "trades": 2, "taker_buy_volume": 199.4, "taker_buy_quote": 14.2571}, {"ts": 1771368480000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368540000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 2885.9, "quote_volume": 206.34185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368600000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368660000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368720000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368780000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368840000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 199.0, "quote_volume": 14.2086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368900000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368960000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369020000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369080000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369140000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369200000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369260000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 149.9, "quote_volume": 10.68037, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369320000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 195.3, "quote_volume": 13.90536, "trades": 2, "taker_buy_volume": 195.3, "taker_buy_quote": 13.90536}, {"ts": 1771369380000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369440000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369500000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 198.3, "quote_volume": 14.13879, "trades": 2, "taker_buy_volume": 198.3, "taker_buy_quote": 14.13879}, {"ts": 1771369560000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369620000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369680000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 197.9, "quote_volume": 14.11027, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369740000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369800000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369860000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369920000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 3143.9, "quote_volume": 223.84568, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369980000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370040000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370100000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2071.0, "quote_volume": 147.6623, "trades": 3, "taker_buy_volume": 2071.0, "taker_buy_quote": 147.6623}, {"ts": 1771370160000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2208.7, "quote_volume": 157.48031, "trades": 8, "taker_buy_volume": 2208.7, "taker_buy_quote": 157.48031}, {"ts": 1771370220000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370280000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370340000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 5685.0, "quote_volume": 406.46556, "trades": 7, "taker_buy_volume": 4925.4, "taker_buy_quote": 352.15416}, {"ts": 1771370400000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370460000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370520000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370580000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370640000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370700000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370760000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370820000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 6593.7, "quote_volume": 471.44955, "trades": 4, "taker_buy_volume": 6593.7, "taker_buy_quote": 471.44955}, {"ts": 1771370880000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370940000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371000000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 118.8, "quote_volume": 8.48232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371060000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1186.0, "quote_volume": 84.6804, "trades": 2, "taker_buy_volume": 1186.0, "taker_buy_quote": 84.6804}, {"ts": 1771371120000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371180000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 122.5, "quote_volume": 8.7465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371240000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 4638.9, "quote_volume": 330.85933, "trades": 8, "taker_buy_volume": 3180.0, "taker_buy_quote": 226.83976}, {"ts": 1771371300000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371360000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 974.0, "quote_volume": 69.62869, "trades": 2, "taker_buy_volume": 974.0, "taker_buy_quote": 69.62869}, {"ts": 1771371420000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371480000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371540000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1086.0, "quote_volume": 77.649, "trades": 3, "taker_buy_volume": 1086.0, "taker_buy_quote": 77.649}, {"ts": 1771371600000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 2182.0, "quote_volume": 156.013, "trades": 4, "taker_buy_volume": 2182.0, "taker_buy_quote": 156.013}, {"ts": 1771371660000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371720000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371780000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371840000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371900000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371960000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372020000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372080000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 2024.8, "quote_volume": 144.7732, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372140000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372200000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372260000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372320000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 4096.0, "quote_volume": 292.864, "trades": 5, "taker_buy_volume": 4096.0, "taker_buy_quote": 292.864}, {"ts": 1771372380000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372440000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372500000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372560000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372620000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372680000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372740000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372800000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3689.2, "quote_volume": 263.40888, "trades": 4, "taker_buy_volume": 868.4, "taker_buy_quote": 62.00376}, {"ts": 1771372860000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372920000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372980000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 244.4, "quote_volume": 17.42572, "trades": 2, "taker_buy_volume": 123.1, "taker_buy_quote": 8.77703}, {"ts": 1771373040000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373100000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 841.4, "quote_volume": 59.99182, "trades": 2, "taker_buy_volume": 841.4, "taker_buy_quote": 59.99182}, {"ts": 1771373160000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373220000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373280000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1697.2, "quote_volume": 121.01036, "trades": 2, "taker_buy_volume": 1697.2, "taker_buy_quote": 121.01036}, {"ts": 1771373340000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2870.0, "quote_volume": 204.918, "trades": 3, "taker_buy_volume": 2870.0, "taker_buy_quote": 204.918}, {"ts": 1771373400000, "open": 0.0715, "high": 0.0719, "low": 0.0715, "close": 0.0718, "volume": 48858.0, "quote_volume": 3503.67286, "trades": 22, "taker_buy_volume": 46065.5, "taker_buy_quote": 3303.43004}, {"ts": 1771373460000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 10186.0, "quote_volume": 731.3548, "trades": 9, "taker_buy_volume": 8488.2, "taker_buy_quote": 609.45276}, {"ts": 1771373520000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1292.3, "quote_volume": 92.78714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373580000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4710.5, "quote_volume": 337.74285, "trades": 7, "taker_buy_volume": 4509.0, "taker_buy_quote": 323.2953}, {"ts": 1771373640000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 6712.2, "quote_volume": 481.93596, "trades": 10, "taker_buy_volume": 6712.2, "taker_buy_quote": 481.93596}, {"ts": 1771373700000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3005.7, "quote_volume": 215.80926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373760000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2446.0, "quote_volume": 175.6228, "trades": 4, "taker_buy_volume": 2446.0, "taker_buy_quote": 175.6228}, {"ts": 1771373820000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 13724.8, "quote_volume": 985.74704, "trades": 18, "taker_buy_volume": 9544.9, "taker_buy_quote": 685.63022}, {"ts": 1771373880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 196.3, "quote_volume": 14.11397, "trades": 2, "taker_buy_volume": 196.3, "taker_buy_quote": 14.11397}, {"ts": 1771373940000, "open": 0.072, "high": 0.0727, "low": 0.072, "close": 0.0726, "volume": 64652.6, "quote_volume": 4689.18964, "trades": 87, "taker_buy_volume": 38498.2, "taker_buy_quote": 2792.10942}, {"ts": 1771374000000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 5885.0, "quote_volume": 426.66987, "trades": 15, "taker_buy_volume": 2667.3, "taker_buy_quote": 193.37925}, {"ts": 1771374060000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1430.9, "quote_volume": 103.74025, "trades": 5, "taker_buy_volume": 1430.9, "taker_buy_quote": 103.74025}, {"ts": 1771374120000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 56502.9, "quote_volume": 4108.27365, "trades": 56, "taker_buy_volume": 22089.4, "taker_buy_quote": 1604.82321}, {"ts": 1771374180000, "open": 0.0728, "high": 0.0734, "low": 0.0728, "close": 0.073, "volume": 47674.1, "quote_volume": 3487.7283, "trades": 67, "taker_buy_volume": 31927.5, "taker_buy_quote": 2336.59056}, {"ts": 1771374240000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 126687.0, "quote_volume": 9250.68289, "trades": 94, "taker_buy_volume": 63809.0, "taker_buy_quote": 4659.71696}, {"ts": 1771374300000, "open": 0.073, "high": 0.0731, "low": 0.0724, "close": 0.0728, "volume": 126912.7, "quote_volume": 9237.83279, "trades": 104, "taker_buy_volume": 44293.5, "taker_buy_quote": 3227.43744}, {"ts": 1771374360000, "open": 0.0729, "high": 0.0732, "low": 0.0728, "close": 0.0731, "volume": 41733.6, "quote_volume": 3048.39873, "trades": 47, "taker_buy_volume": 36401.0, "taker_buy_quote": 2659.24826}, {"ts": 1771374420000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 18775.7, "quote_volume": 1370.63874, "trades": 26, "taker_buy_volume": 9044.8, "taker_buy_quote": 660.28175}, {"ts": 1771374480000, "open": 0.0729, "high": 0.0733, "low": 0.0729, "close": 0.0733, "volume": 10280.7, "quote_volume": 751.10432, "trades": 15, "taker_buy_volume": 10280.7, "taker_buy_quote": 751.10432}, {"ts": 1771374540000, "open": 0.0733, "high": 0.0733, "low": 0.073, "close": 0.073, "volume": 16226.9, "quote_volume": 1186.83275, "trades": 29, "taker_buy_volume": 8009.1, "taker_buy_quote": 585.7025}, {"ts": 1771374600000, "open": 0.0729, "high": 0.0729, "low": 0.0726, "close": 0.0728, "volume": 19815.2, "quote_volume": 1440.37387, "trades": 35, "taker_buy_volume": 9148.1, "taker_buy_quote": 664.54145}, {"ts": 1771374660000, "open": 0.0728, "high": 0.0729, "low": 0.0726, "close": 0.0727, "volume": 59128.3, "quote_volume": 4300.46534, "trades": 56, "taker_buy_volume": 18989.4, "taker_buy_quote": 1381.93968}, {"ts": 1771374720000, "open": 0.0727, "high": 0.073, "low": 0.0727, "close": 0.0728, "volume": 79807.4, "quote_volume": 5814.8446, "trades": 51, "taker_buy_volume": 58189.7, "taker_buy_quote": 4239.1602}, {"ts": 1771374780000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 9005.6, "quote_volume": 656.80175, "trades": 10, "taker_buy_volume": 243.0, "taker_buy_quote": 17.72711}, {"ts": 1771374840000, "open": 0.0729, "high": 0.0733, "low": 0.0729, "close": 0.0731, "volume": 103388.3, "quote_volume": 7558.14694, "trades": 52, "taker_buy_volume": 73257.9, "taker_buy_quote": 5354.67238}, {"ts": 1771374900000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 30657.6, "quote_volume": 2242.01962, "trades": 43, "taker_buy_volume": 24769.5, "taker_buy_quote": 1811.75371}, {"ts": 1771374960000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 243.7, "quote_volume": 17.82643, "trades": 2, "taker_buy_volume": 243.7, "taker_buy_quote": 17.82643}, {"ts": 1771375020000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 7936.2, "quote_volume": 581.57869, "trades": 11, "taker_buy_volume": 5968.0, "taker_buy_quote": 437.4544}, {"ts": 1771375080000, "open": 0.0733, "high": 0.0733, "low": 0.0725, "close": 0.0726, "volume": 50990.0, "quote_volume": 3714.88787, "trades": 56, "taker_buy_volume": 13351.4, "taker_buy_quote": 973.13039}, {"ts": 1771375140000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 11494.0, "quote_volume": 835.91247, "trades": 22, "taker_buy_volume": 2260.0, "taker_buy_quote": 164.3141}, {"ts": 1771375200000, "open": 0.0727, "high": 0.0732, "low": 0.0727, "close": 0.0729, "volume": 110292.2, "quote_volume": 8045.21998, "trades": 81, "taker_buy_volume": 78722.1, "taker_buy_quote": 5743.37637}, {"ts": 1771375260000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 41845.3, "quote_volume": 3046.01634, "trades": 25, "taker_buy_volume": 19090.7, "taker_buy_quote": 1389.36436}, {"ts": 1771375320000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 18008.5, "quote_volume": 1311.31783, "trades": 18, "taker_buy_volume": 2585.2, "taker_buy_quote": 188.33194}, {"ts": 1771375380000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375440000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 119.1, "quote_volume": 8.65857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375500000, "open": 0.0726, "high": 0.0727, "low": 0.0724, "close": 0.0727, "volume": 52368.7, "quote_volume": 3800.4555, "trades": 46, "taker_buy_volume": 39433.5, "taker_buy_quote": 2862.24982}, {"ts": 1771375560000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1410.3, "quote_volume": 102.38778, "trades": 3, "taker_buy_volume": 239.3, "taker_buy_quote": 17.37318}, {"ts": 1771375620000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 7788.0, "quote_volume": 564.23837, "trades": 17, "taker_buy_volume": 1293.1, "taker_buy_quote": 93.62044}, {"ts": 1771375680000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 760.0, "quote_volume": 55.21542, "trades": 5, "taker_buy_volume": 520.7, "taker_buy_quote": 37.81831}, {"ts": 1771375740000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 167.3, "quote_volume": 12.17944, "trades": 1, "taker_buy_volume": 167.3, "taker_buy_quote": 12.17944}, {"ts": 1771375800000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 12956.3, "quote_volume": 941.07661, "trades": 15, "taker_buy_volume": 1415.6, "taker_buy_quote": 102.91412}, {"ts": 1771375860000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 121.9, "quote_volume": 8.86213, "trades": 1, "taker_buy_volume": 121.9, "taker_buy_quote": 8.86213}, {"ts": 1771375920000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 4374.6, "quote_volume": 318.47088, "trades": 5, "taker_buy_volume": 123.2, "taker_buy_quote": 8.96896}, {"ts": 1771375980000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 481.9, "quote_volume": 35.02219, "trades": 4, "taker_buy_volume": 118.8, "taker_buy_quote": 8.63676}, {"ts": 1771376040000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376100000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 367.1, "quote_volume": 26.62724, "trades": 3, "taker_buy_volume": 245.9, "taker_buy_quote": 17.84024}, {"ts": 1771376160000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376220000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376280000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 123.5, "quote_volume": 8.9661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376340000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 239.0, "quote_volume": 17.3514, "trades": 2, "taker_buy_volume": 239.0, "taker_buy_quote": 17.3514}, {"ts": 1771376400000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 729.6, "quote_volume": 52.93253, "trades": 6, "taker_buy_volume": 486.7, "taker_buy_quote": 35.31021}, {"ts": 1771376460000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 5156.9, "quote_volume": 375.46653, "trades": 8, "taker_buy_volume": 931.3, "taker_buy_quote": 67.85486}, {"ts": 1771376520000, "open": 0.0726, "high": 0.0726, "low": 0.0722, "close": 0.0724, "volume": 46633.9, "quote_volume": 3373.60977, "trades": 32, "taker_buy_volume": 35368.3, "taker_buy_quote": 2558.96342}, {"ts": 1771376580000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 16834.3, "quote_volume": 1218.81847, "trades": 10, "taker_buy_volume": 399.8, "taker_buy_quote": 28.96067}, {"ts": 1771376640000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 36939.4, "quote_volume": 2667.25122, "trades": 29, "taker_buy_volume": 33523.6, "taker_buy_quote": 2420.61842}, {"ts": 1771376700000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 13468.2, "quote_volume": 974.09673, "trades": 19, "taker_buy_volume": 8991.1, "taker_buy_quote": 650.56312}, {"ts": 1771376760000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376820000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1171.0, "quote_volume": 84.5462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376880000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 30475.3, "quote_volume": 2203.29101, "trades": 19, "taker_buy_volume": 11463.6, "taker_buy_quote": 828.81828}, {"ts": 1771376940000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 22342.0, "quote_volume": 1616.00606, "trades": 16, "taker_buy_volume": 20853.7, "taker_buy_quote": 1508.40197}, {"ts": 1771377000000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 371.6, "quote_volume": 26.87908, "trades": 3, "taker_buy_volume": 123.1, "taker_buy_quote": 8.90013}, {"ts": 1771377060000, "open": 0.0722, "high": 0.0722, "low": 0.0719, "close": 0.072, "volume": 53804.3, "quote_volume": 3874.25078, "trades": 37, "taker_buy_volume": 11619.7, "taker_buy_quote": 836.39003}, {"ts": 1771377120000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 862.0, "quote_volume": 62.064, "trades": 2, "taker_buy_volume": 862.0, "taker_buy_quote": 62.064}, {"ts": 1771377180000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0721, "volume": 25505.5, "quote_volume": 1837.5185, "trades": 18, "taker_buy_volume": 21280.7, "taker_buy_quote": 1533.19152}, {"ts": 1771377240000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 10356.6, "quote_volume": 745.35772, "trades": 8, "taker_buy_volume": 119.2, "taker_buy_quote": 8.57048}, {"ts": 1771377300000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 1551.1, "quote_volume": 111.74533, "trades": 8, "taker_buy_volume": 1343.9, "taker_buy_quote": 96.84765}, {"ts": 1771377360000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 7035.0, "quote_volume": 506.93037, "trades": 6, "taker_buy_volume": 4102.3, "taker_buy_quote": 295.7638}, {"ts": 1771377420000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377480000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 8612.2, "quote_volume": 621.36232, "trades": 8, "taker_buy_volume": 121.1, "taker_buy_quote": 8.74342}, {"ts": 1771377540000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 5086.9, "quote_volume": 366.30221, "trades": 8, "taker_buy_volume": 577.5, "taker_buy_quote": 41.62541}, {"ts": 1771377600000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377660000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 100.8, "quote_volume": 7.26768, "trades": 1, "taker_buy_volume": 100.8, "taker_buy_quote": 7.26768}, {"ts": 1771377720000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 8330.6, "quote_volume": 601.35258, "trades": 7, "taker_buy_volume": 6391.4, "taker_buy_quote": 461.4467}, {"ts": 1771377780000, "open": 0.0723, "high": 0.0727, "low": 0.0723, "close": 0.0727, "volume": 57716.8, "quote_volume": 4187.74732, "trades": 48, "taker_buy_volume": 41287.0, "taker_buy_quote": 2995.13486}, {"ts": 1771377840000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 23887.4, "quote_volume": 1733.50967, "trades": 26, "taker_buy_volume": 369.8, "taker_buy_quote": 26.87203}, {"ts": 1771377900000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 15921.6, "quote_volume": 1155.60361, "trades": 23, "taker_buy_volume": 5015.0, "taker_buy_quote": 364.01151}, {"ts": 1771377960000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 41586.4, "quote_volume": 3015.96683, "trades": 38, "taker_buy_volume": 9239.0, "taker_buy_quote": 670.28157}, {"ts": 1771378020000, "open": 0.0726, "high": 0.0729, "low": 0.0726, "close": 0.0728, "volume": 23467.3, "quote_volume": 1705.60031, "trades": 21, "taker_buy_volume": 21030.7, "taker_buy_quote": 1528.26653}, {"ts": 1771378080000, "open": 0.0728, "high": 0.0732, "low": 0.0728, "close": 0.0732, "volume": 13794.4, "quote_volume": 1005.90506, "trades": 13, "taker_buy_volume": 12099.2, "taker_buy_quote": 882.32498}, {"ts": 1771378140000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 9280.2, "quote_volume": 677.44383, "trades": 21, "taker_buy_volume": 4204.8, "taker_buy_quote": 306.96268}, {"ts": 1771378200000, "open": 0.073, "high": 0.0733, "low": 0.073, "close": 0.0732, "volume": 37421.5, "quote_volume": 2736.75315, "trades": 30, "taker_buy_volume": 21948.5, "taker_buy_quote": 1605.658}, {"ts": 1771378260000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 23340.3, "quote_volume": 1704.51587, "trades": 19, "taker_buy_volume": 8425.0, "taker_buy_quote": 615.05157}, {"ts": 1771378320000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 17415.1, "quote_volume": 1269.57281, "trades": 12, "taker_buy_volume": 1385.8, "taker_buy_quote": 101.03684}, {"ts": 1771378380000, "open": 0.073, "high": 0.0732, "low": 0.0729, "close": 0.0732, "volume": 43302.9, "quote_volume": 3161.47254, "trades": 55, "taker_buy_volume": 23122.1, "taker_buy_quote": 1688.33022}, {"ts": 1771378440000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 4687.8, "quote_volume": 342.28952, "trades": 10, "taker_buy_volume": 1144.6, "taker_buy_quote": 83.5681}, {"ts": 1771378500000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 3790.0, "quote_volume": 277.049, "trades": 7, "taker_buy_volume": 3790.0, "taker_buy_quote": 277.049}, {"ts": 1771378560000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 122.4, "quote_volume": 8.94744, "trades": 1, "taker_buy_volume": 122.4, "taker_buy_quote": 8.94744}, {"ts": 1771378620000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 8641.5, "quote_volume": 630.36742, "trades": 13, "taker_buy_volume": 2318.7, "taker_buy_quote": 169.1485}, {"ts": 1771378680000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 15310.9, "quote_volume": 1119.77197, "trades": 40, "taker_buy_volume": 13399.4, "taker_buy_quote": 979.91228}, {"ts": 1771378740000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 5840.2, "quote_volume": 427.50264, "trades": 30, "taker_buy_volume": 119.6, "taker_buy_quote": 8.75472}, {"ts": 1771378800000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 5104.2, "quote_volume": 372.92474, "trades": 7, "taker_buy_volume": 121.0, "taker_buy_quote": 8.8451}, {"ts": 1771378860000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 9250.7, "quote_volume": 675.84993, "trades": 24, "taker_buy_volume": 8985.0, "taker_buy_quote": 656.42726}, {"ts": 1771378920000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 463.3, "quote_volume": 33.86723, "trades": 4, "taker_buy_volume": 246.0, "taker_buy_quote": 17.9826}, {"ts": 1771378980000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379040000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379100000, "open": 0.0732, "high": 0.0735, "low": 0.0732, "close": 0.0735, "volume": 49520.4, "quote_volume": 3630.59336, "trades": 26, "taker_buy_volume": 36643.5, "taker_buy_quote": 2685.9846}, {"ts": 1771379160000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 5376.2, "quote_volume": 394.29928, "trades": 13, "taker_buy_volume": 820.2, "taker_buy_quote": 60.25986}, {"ts": 1771379220000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 330.6, "quote_volume": 24.26604, "trades": 4, "taker_buy_volume": 136.2, "taker_buy_quote": 9.99708}, {"ts": 1771379280000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 6720.5, "quote_volume": 492.01064, "trades": 12, "taker_buy_volume": 3345.8, "taker_buy_quote": 244.92473}, {"ts": 1771379340000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 9049.0, "quote_volume": 664.32682, "trades": 18, "taker_buy_volume": 4945.9, "taker_buy_quote": 363.15928}, {"ts": 1771379400000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 12441.9, "quote_volume": 914.49402, "trades": 11, "taker_buy_volume": 4981.6, "taker_buy_quote": 366.3523}, {"ts": 1771379460000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1294.0, "quote_volume": 94.9796, "trades": 2, "taker_buy_volume": 1294.0, "taker_buy_quote": 94.9796}, {"ts": 1771379520000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1546.7, "quote_volume": 113.68245, "trades": 4, "taker_buy_volume": 1546.7, "taker_buy_quote": 113.68245}, {"ts": 1771379580000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 8661.2, "quote_volume": 636.5982, "trades": 9, "taker_buy_volume": 6934.2, "taker_buy_quote": 509.6637}, {"ts": 1771379640000, "open": 0.0735, "high": 0.0738, "low": 0.0735, "close": 0.0737, "volume": 9714.8, "quote_volume": 715.24306, "trades": 14, "taker_buy_volume": 315.8, "taker_buy_quote": 23.25064}, {"ts": 1771379700000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 10755.3, "quote_volume": 792.19172, "trades": 19, "taker_buy_volume": 8699.0, "taker_buy_quote": 640.82845}, {"ts": 1771379760000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 4276.6, "quote_volume": 314.72523, "trades": 12, "taker_buy_volume": 3254.0, "taker_buy_quote": 239.55196}, {"ts": 1771379820000, "open": 0.0736, "high": 0.0739, "low": 0.0734, "close": 0.0736, "volume": 100338.6, "quote_volume": 7388.87356, "trades": 65, "taker_buy_volume": 38459.0, "taker_buy_quote": 2835.28152}, {"ts": 1771379880000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 7292.4, "quote_volume": 537.00175, "trades": 12, "taker_buy_volume": 5754.1, "taker_buy_quote": 423.78287}, {"ts": 1771379940000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 17600.0, "quote_volume": 1299.13062, "trades": 31, "taker_buy_volume": 12807.0, "taker_buy_quote": 945.39894}, {"ts": 1771380000000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 4723.7, "quote_volume": 348.6284, "trades": 7, "taker_buy_volume": 4334.9, "taker_buy_quote": 319.91562}, {"ts": 1771380060000, "open": 0.0737, "high": 0.074, "low": 0.0736, "close": 0.074, "volume": 6332.0, "quote_volume": 467.16385, "trades": 23, "taker_buy_volume": 2996.0, "taker_buy_quote": 221.30712}, {"ts": 1771380120000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 14047.2, "quote_volume": 1041.96384, "trades": 23, "taker_buy_volume": 2392.8, "taker_buy_quote": 177.51425}, {"ts": 1771380180000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 190.8, "quote_volume": 14.1192, "trades": 2, "taker_buy_volume": 190.8, "taker_buy_quote": 14.1192}, {"ts": 1771380240000, "open": 0.0741, "high": 0.0747, "low": 0.0741, "close": 0.0744, "volume": 118406.3, "quote_volume": 8816.15006, "trades": 89, "taker_buy_volume": 64339.9, "taker_buy_quote": 4792.15889}, {"ts": 1771380300000, "open": 0.0743, "high": 0.0743, "low": 0.0738, "close": 0.074, "volume": 69006.7, "quote_volume": 5108.51782, "trades": 49, "taker_buy_volume": 32599.4, "taker_buy_quote": 2415.4528}, {"ts": 1771380360000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 259.5, "quote_volume": 19.203, "trades": 2, "taker_buy_volume": 122.5, "taker_buy_quote": 9.065}, {"ts": 1771380420000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 22708.0, "quote_volume": 1684.58569, "trades": 18, "taker_buy_volume": 15668.3, "taker_buy_quote": 1162.93147}, {"ts": 1771380480000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 8729.8, "quote_volume": 645.71215, "trades": 10, "taker_buy_volume": 243.4, "taker_buy_quote": 17.99965}, {"ts": 1771380540000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 4336.5, "quote_volume": 320.85602, "trades": 8, "taker_buy_volume": 1410.5, "taker_buy_quote": 104.38902}, {"ts": 1771380600000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 244.3, "quote_volume": 18.06625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380660000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2117.7, "quote_volume": 156.49803, "trades": 5, "taker_buy_volume": 2117.7, "taker_buy_quote": 156.49803}, {"ts": 1771380720000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380780000, "open": 0.074, "high": 0.0744, "low": 0.074, "close": 0.0741, "volume": 35432.7, "quote_volume": 2629.69973, "trades": 34, "taker_buy_volume": 17243.7, "taker_buy_quote": 1279.91004}, {"ts": 1771380840000, "open": 0.0742, "high": 0.0745, "low": 0.0742, "close": 0.0742, "volume": 52877.1, "quote_volume": 3934.51999, "trades": 38, "taker_buy_volume": 28543.0, "taker_buy_quote": 2123.96013}, {"ts": 1771380900000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 34350.0, "quote_volume": 2546.96255, "trades": 35, "taker_buy_volume": 12863.0, "taker_buy_quote": 953.78464}, {"ts": 1771380960000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 10583.6, "quote_volume": 785.79938, "trades": 15, "taker_buy_volume": 1782.9, "taker_buy_quote": 132.45737}, {"ts": 1771381020000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 5093.6, "quote_volume": 378.11474, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381080000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 4342.8, "quote_volume": 321.81356, "trades": 9, "taker_buy_volume": 2646.4, "taker_buy_quote": 196.11032}, {"ts": 1771381140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381200000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 28075.9, "quote_volume": 2079.28087, "trades": 21, "taker_buy_volume": 22149.6, "taker_buy_quote": 1640.15444}, {"ts": 1771381260000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2811.0, "quote_volume": 208.2951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381320000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 4403.7, "quote_volume": 325.44581, "trades": 4, "taker_buy_volume": 4156.8, "taker_buy_quote": 307.18752}, {"ts": 1771381380000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 6289.0, "quote_volume": 465.0596, "trades": 13, "taker_buy_volume": 1571.0, "taker_buy_quote": 116.2419}, {"ts": 1771381440000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381500000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 31369.5, "quote_volume": 2318.20605, "trades": 11, "taker_buy_volume": 8490.4, "taker_buy_quote": 627.44056}, {"ts": 1771381560000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4914.8, "quote_volume": 362.71224, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381620000, "open": 0.0738, "high": 0.0741, "low": 0.0738, "close": 0.0739, "volume": 25987.4, "quote_volume": 1921.80713, "trades": 28, "taker_buy_volume": 15088.1, "taker_buy_quote": 1115.81578}, {"ts": 1771381680000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 2523.6, "quote_volume": 186.49997, "trades": 7, "taker_buy_volume": 767.6, "taker_buy_quote": 56.77762}, {"ts": 1771381740000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2811.0, "quote_volume": 207.7329, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381800000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 12678.7, "quote_volume": 938.1999, "trades": 11, "taker_buy_volume": 7002.1, "taker_buy_quote": 518.14346}, {"ts": 1771381860000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 3234.6, "quote_volume": 238.42668, "trades": 8, "taker_buy_volume": 2918.5, "taker_buy_quote": 215.11776}, {"ts": 1771381920000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 363.5, "quote_volume": 26.83863, "trades": 3, "taker_buy_volume": 244.1, "taker_buy_quote": 18.02691}, {"ts": 1771381980000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1413.3, "quote_volume": 104.16021, "trades": 3, "taker_buy_volume": 121.7, "taker_buy_quote": 8.96929}, {"ts": 1771382040000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1371.8, "quote_volume": 101.23884, "trades": 8, "taker_buy_volume": 1371.8, "taker_buy_quote": 101.23884}, {"ts": 1771382100000, "open": 0.0738, "high": 0.0738, "low": 0.0735, "close": 0.0736, "volume": 51820.0, "quote_volume": 3811.28209, "trades": 36, "taker_buy_volume": 26023.3, "taker_buy_quote": 1913.61192}, {"ts": 1771382160000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 6017.6, "quote_volume": 442.89536, "trades": 5, "taker_buy_volume": 2867.6, "taker_buy_quote": 211.05536}, {"ts": 1771382220000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 573.9, "quote_volume": 42.23904, "trades": 2, "taker_buy_volume": 123.9, "taker_buy_quote": 9.11904}, {"ts": 1771382280000, "open": 0.0736, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 13137.8, "quote_volume": 969.45472, "trades": 14, "taker_buy_volume": 11414.8, "taker_buy_quote": 842.32747}, {"ts": 1771382340000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 5700.1, "quote_volume": 420.508, "trades": 10, "taker_buy_volume": 1338.8, "taker_buy_quote": 98.79156}, {"ts": 1771382400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1024.9, "quote_volume": 75.63762, "trades": 2, "taker_buy_volume": 1024.9, "taker_buy_quote": 75.63762}, {"ts": 1771382460000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2236.2, "quote_volume": 165.03156, "trades": 3, "taker_buy_volume": 119.5, "taker_buy_quote": 8.8191}, {"ts": 1771382520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1131.1, "quote_volume": 83.36207, "trades": 4, "taker_buy_volume": 1011.4, "taker_buy_quote": 74.54018}, {"ts": 1771382580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 367.3, "quote_volume": 27.07001, "trades": 3, "taker_buy_volume": 245.0, "taker_buy_quote": 18.0565}, {"ts": 1771382640000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 16895.0, "quote_volume": 1244.4939, "trades": 15, "taker_buy_volume": 4222.1, "taker_buy_quote": 311.16877}, {"ts": 1771382700000, "open": 0.0738, "high": 0.0741, "low": 0.0738, "close": 0.074, "volume": 15018.0, "quote_volume": 1111.80584, "trades": 15, "taker_buy_volume": 12823.2, "taker_buy_quote": 949.61898}, {"ts": 1771382760000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 12287.6, "quote_volume": 911.3548, "trades": 12, "taker_buy_volume": 9922.4, "taker_buy_quote": 735.85696}, {"ts": 1771382820000, "open": 0.0742, "high": 0.0744, "low": 0.0741, "close": 0.0743, "volume": 42578.8, "quote_volume": 3162.1357, "trades": 41, "taker_buy_volume": 20531.8, "taker_buy_quote": 1525.52064}, {"ts": 1771382880000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 519.7, "quote_volume": 38.56174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382940000, "open": 0.0742, "high": 0.0744, "low": 0.0741, "close": 0.0743, "volume": 7572.3, "quote_volume": 562.55803, "trades": 13, "taker_buy_volume": 5955.0, "taker_buy_quote": 442.42938}, {"ts": 1771383000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 246.1, "quote_volume": 18.28523, "trades": 2, "taker_buy_volume": 122.2, "taker_buy_quote": 9.07946}, {"ts": 1771383060000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 4588.2, "quote_volume": 340.44444, "trades": 8, "taker_buy_volume": 243.1, "taker_buy_quote": 18.03802}, {"ts": 1771383120000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 9537.0, "quote_volume": 708.93004, "trades": 9, "taker_buy_volume": 8537.0, "taker_buy_quote": 634.63004}, {"ts": 1771383180000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 123.8, "quote_volume": 9.21072, "trades": 1, "taker_buy_volume": 123.8, "taker_buy_quote": 9.21072}, {"ts": 1771383240000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5676.0, "quote_volume": 422.2944, "trades": 5, "taker_buy_volume": 119.5, "taker_buy_quote": 8.8908}, {"ts": 1771383300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4088.4, "quote_volume": 304.17696, "trades": 5, "taker_buy_volume": 2513.4, "taker_buy_quote": 186.99696}, {"ts": 1771383360000, "open": 0.0744, "high": 0.0745, "low": 0.0741, "close": 0.0741, "volume": 30317.5, "quote_volume": 2253.85177, "trades": 41, "taker_buy_volume": 20494.3, "taker_buy_quote": 1523.81374}, {"ts": 1771383420000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 2181.4, "quote_volume": 161.70238, "trades": 7, "taker_buy_volume": 606.4, "taker_buy_quote": 44.99488}, {"ts": 1771383480000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3178.7, "quote_volume": 235.54167, "trades": 4, "taker_buy_volume": 3178.7, "taker_buy_quote": 235.54167}, {"ts": 1771383540000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 39042.5, "quote_volume": 2889.3641, "trades": 18, "taker_buy_volume": 16739.2, "taker_buy_quote": 1238.9199}, {"ts": 1771383600000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 5312.6, "quote_volume": 393.07494, "trades": 4, "taker_buy_volume": 4738.0, "taker_buy_quote": 350.612}, {"ts": 1771383660000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1639.5, "quote_volume": 120.9951, "trades": 3, "taker_buy_volume": 1517.9, "taker_buy_quote": 112.02102}, {"ts": 1771383720000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 1126.6, "quote_volume": 83.30728, "trades": 7, "taker_buy_volume": 807.9, "taker_buy_quote": 59.72348}, {"ts": 1771383780000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 195.8, "quote_volume": 14.4892, "trades": 2, "taker_buy_volume": 195.8, "taker_buy_quote": 14.4892}, {"ts": 1771383840000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 1759.6, "quote_volume": 130.04166, "trades": 10, "taker_buy_volume": 390.1, "taker_buy_quote": 28.82839}, {"ts": 1771383900000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 506.1, "quote_volume": 37.4514, "trades": 5, "taker_buy_volume": 191.4, "taker_buy_quote": 14.1636}, {"ts": 1771383960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 385.2, "quote_volume": 28.46628, "trades": 4, "taker_buy_volume": 191.1, "taker_buy_quote": 14.12229}, {"ts": 1771384020000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 81.1, "quote_volume": 5.99329, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384080000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1243.2, "quote_volume": 91.87248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384140000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 2400.6, "quote_volume": 177.46076, "trades": 11, "taker_buy_volume": 2279.1, "taker_buy_quote": 168.46976}, {"ts": 1771384200000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 7784.3, "quote_volume": 576.0382, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384260000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 769.8, "quote_volume": 56.9652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384320000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384380000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384440000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384500000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 666.1, "quote_volume": 49.17034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384560000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2870.4, "quote_volume": 211.83552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384680000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 15142.4, "quote_volume": 1118.2533, "trades": 29, "taker_buy_volume": 11472.8, "taker_buy_quote": 847.16222}, {"ts": 1771384740000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384800000, "open": 0.0738, "high": 0.0738, "low": 0.0735, "close": 0.0738, "volume": 45032.7, "quote_volume": 3314.54156, "trades": 33, "taker_buy_volume": 11256.9, "taker_buy_quote": 828.67286}, {"ts": 1771384860000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4750.2, "quote_volume": 350.56476, "trades": 4, "taker_buy_volume": 4750.2, "taker_buy_quote": 350.56476}, {"ts": 1771384920000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384980000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 5802.6, "quote_volume": 427.65162, "trades": 5, "taker_buy_volume": 120.7, "taker_buy_quote": 8.89559}, {"ts": 1771385040000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385100000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385160000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2533.7, "quote_volume": 186.98706, "trades": 4, "taker_buy_volume": 2533.7, "taker_buy_quote": 186.98706}, {"ts": 1771385220000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385400000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 597.8, "quote_volume": 44.10572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385460000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 67362.0, "quote_volume": 4957.25904, "trades": 48, "taker_buy_volume": 30821.5, "taker_buy_quote": 2268.53388}, {"ts": 1771385520000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 3922.0, "quote_volume": 288.42867, "trades": 7, "taker_buy_volume": 3922.0, "taker_buy_quote": 288.42867}, {"ts": 1771385580000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2994.5, "quote_volume": 220.3952, "trades": 4, "taker_buy_volume": 2870.5, "taker_buy_quote": 211.2688}, {"ts": 1771385640000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385700000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385760000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 120.3, "quote_volume": 8.85408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385820000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2868.7, "quote_volume": 211.13632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385880000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 13893.6, "quote_volume": 1020.08453, "trades": 21, "taker_buy_volume": 5875.6, "taker_buy_quote": 431.26904}, {"ts": 1771385940000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2518.7, "quote_volume": 185.12445, "trades": 2, "taker_buy_volume": 2518.7, "taker_buy_quote": 185.12445}, {"ts": 1771386000000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386060000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 197.7, "quote_volume": 14.53095, "trades": 2, "taker_buy_volume": 197.7, "taker_buy_quote": 14.53095}, {"ts": 1771386120000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386180000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 591.7, "quote_volume": 43.54912, "trades": 5, "taker_buy_volume": 398.6, "taker_buy_quote": 29.33696}, {"ts": 1771386240000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 197.2, "quote_volume": 14.51392, "trades": 2, "taker_buy_volume": 197.2, "taker_buy_quote": 14.51392}, {"ts": 1771386300000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 426.7, "quote_volume": 31.40512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386360000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1293.5, "quote_volume": 95.2016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386420000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386480000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 281.3, "quote_volume": 20.67555, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386540000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 192.4, "quote_volume": 14.1414, "trades": 2, "taker_buy_volume": 192.4, "taker_buy_quote": 14.1414}, {"ts": 1771386600000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 269.6, "quote_volume": 19.8156, "trades": 3, "taker_buy_volume": 196.8, "taker_buy_quote": 14.4648}, {"ts": 1771386660000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 72.8, "quote_volume": 5.3508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386720000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 191.4, "quote_volume": 14.04876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386780000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386840000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386900000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386960000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 465.3, "quote_volume": 34.1802, "trades": 3, "taker_buy_volume": 465.3, "taker_buy_quote": 34.1802}, {"ts": 1771387020000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387080000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387140000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 195.8, "quote_volume": 14.3913, "trades": 2, "taker_buy_volume": 195.8, "taker_buy_quote": 14.3913}, {"ts": 1771387200000, "open": 0.0736, "high": 0.0736, "low": 0.0733, "close": 0.0734, "volume": 30799.5, "quote_volume": 2258.59531, "trades": 41, "taker_buy_volume": 3772.1, "taker_buy_quote": 276.57754}, {"ts": 1771387260000, "open": 0.0733, "high": 0.0733, "low": 0.0728, "close": 0.0729, "volume": 54813.7, "quote_volume": 3997.77614, "trades": 79, "taker_buy_volume": 23441.3, "taker_buy_quote": 1710.10526}, {"ts": 1771387320000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 11348.9, "quote_volume": 827.22014, "trades": 30, "taker_buy_volume": 3830.9, "taker_buy_quote": 279.27261}, {"ts": 1771387380000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 58504.3, "quote_volume": 4265.65179, "trades": 39, "taker_buy_volume": 37168.0, "taker_buy_quote": 2711.02794}, {"ts": 1771387440000, "open": 0.0728, "high": 0.0728, "low": 0.0725, "close": 0.0726, "volume": 50449.6, "quote_volume": 3665.07197, "trades": 25, "taker_buy_volume": 3982.0, "taker_buy_quote": 289.0932}, {"ts": 1771387500000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 10176.6, "quote_volume": 739.49733, "trades": 7, "taker_buy_volume": 10176.6, "taker_buy_quote": 739.49733}, {"ts": 1771387560000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0723, "volume": 56841.2, "quote_volume": 4117.29185, "trades": 32, "taker_buy_volume": 25566.0, "taker_buy_quote": 1850.4684}, {"ts": 1771387620000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 36379.6, "quote_volume": 2630.24508, "trades": 21, "taker_buy_volume": 29916.6, "taker_buy_quote": 2162.97018}, {"ts": 1771387680000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 20813.5, "quote_volume": 1505.17352, "trades": 30, "taker_buy_volume": 13893.2, "taker_buy_quote": 1004.86103}, {"ts": 1771387740000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 7633.6, "quote_volume": 552.67264, "trades": 7, "taker_buy_volume": 7633.6, "taker_buy_quote": 552.67264}, {"ts": 1771387800000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 8303.3, "quote_volume": 601.15892, "trades": 10, "taker_buy_volume": 1412.5, "taker_buy_quote": 102.265}, {"ts": 1771387860000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 43089.5, "quote_volume": 3125.66518, "trades": 35, "taker_buy_volume": 28158.3, "taker_buy_quote": 2043.00758}, {"ts": 1771387920000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 523.3, "quote_volume": 37.87498, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387980000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388040000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388100000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1094.0, "quote_volume": 79.0962, "trades": 3, "taker_buy_volume": 1094.0, "taker_buy_quote": 79.0962}, {"ts": 1771388160000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 4403.4, "quote_volume": 318.80616, "trades": 5, "taker_buy_volume": 676.2, "taker_buy_quote": 48.95688}, {"ts": 1771388220000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 945.0, "quote_volume": 68.418, "trades": 3, "taker_buy_volume": 821.0, "taker_buy_quote": 59.4404}, {"ts": 1771388280000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 402.3, "quote_volume": 29.09874, "trades": 2, "taker_buy_volume": 124.5, "taker_buy_quote": 9.0138}, {"ts": 1771388340000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 37201.3, "quote_volume": 2698.99793, "trades": 28, "taker_buy_volume": 32384.7, "taker_buy_quote": 2349.47054}, {"ts": 1771388400000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388460000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 19115.9, "quote_volume": 1385.90275, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388520000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388580000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 16623.2, "quote_volume": 1203.51968, "trades": 6, "taker_buy_volume": 16503.3, "taker_buy_quote": 1194.83892}, {"ts": 1771388640000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 118.7, "quote_volume": 8.60575, "trades": 1, "taker_buy_volume": 118.7, "taker_buy_quote": 8.60575}, {"ts": 1771388700000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 91107.3, "quote_volume": 6613.79615, "trades": 50, "taker_buy_volume": 63597.3, "taker_buy_quote": 4617.09762}, {"ts": 1771388760000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1575.0, "quote_volume": 114.1875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388820000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388880000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 18947.3, "quote_volume": 1373.67925, "trades": 27, "taker_buy_volume": 5827.7, "taker_buy_quote": 422.50825}, {"ts": 1771388940000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 30967.9, "quote_volume": 2247.67356, "trades": 20, "taker_buy_volume": 13255.4, "taker_buy_quote": 962.27244}, {"ts": 1771389000000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389060000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389120000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 4495.8, "quote_volume": 327.59224, "trades": 5, "taker_buy_volume": 4495.8, "taker_buy_quote": 327.59224}, {"ts": 1771389180000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 22865.4, "quote_volume": 1665.88726, "trades": 16, "taker_buy_volume": 937.4, "taker_buy_quote": 68.33646}, {"ts": 1771389240000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 14977.5, "quote_volume": 1091.89135, "trades": 12, "taker_buy_volume": 2734.0, "taker_buy_quote": 199.5081}, {"ts": 1771389300000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 14171.0, "quote_volume": 1034.08223, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389360000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 15166.1, "quote_volume": 1106.9056, "trades": 10, "taker_buy_volume": 11798.1, "taker_buy_quote": 861.2613}, {"ts": 1771389420000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 32425.0, "quote_volume": 2366.1346, "trades": 11, "taker_buy_volume": 12762.5, "taker_buy_quote": 931.6625}, {"ts": 1771389480000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 4999.9, "quote_volume": 364.9927, "trades": 4, "taker_buy_volume": 4999.9, "taker_buy_quote": 364.9927}, {"ts": 1771389540000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1965.0, "quote_volume": 143.445, "trades": 1, "taker_buy_volume": 1965.0, "taker_buy_quote": 143.445}, {"ts": 1771389600000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 162.7, "quote_volume": 11.86083, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389660000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389720000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 4554.1, "quote_volume": 331.99389, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389780000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389840000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 475.0, "quote_volume": 34.6275, "trades": 3, "taker_buy_volume": 475.0, "taker_buy_quote": 34.6275}, {"ts": 1771389900000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1688.5, "quote_volume": 123.09165, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389960000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 241.2, "quote_volume": 17.55936, "trades": 2, "taker_buy_volume": 120.7, "taker_buy_quote": 8.78696}, {"ts": 1771390020000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 4793.9, "quote_volume": 348.51653, "trades": 14, "taker_buy_volume": 3847.6, "taker_buy_quote": 279.72052}, {"ts": 1771390080000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 193.8, "quote_volume": 14.08926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390140000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390200000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 4578.7, "quote_volume": 332.87149, "trades": 4, "taker_buy_volume": 4578.7, "taker_buy_quote": 332.87149}, {"ts": 1771390260000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 10509.0, "quote_volume": 765.53604, "trades": 18, "taker_buy_volume": 10315.0, "taker_buy_quote": 751.43224}, {"ts": 1771390320000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390380000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 19564.6, "quote_volume": 1426.47359, "trades": 18, "taker_buy_volume": 11469.3, "taker_buy_quote": 837.09404}, {"ts": 1771390440000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 21193.2, "quote_volume": 1549.22292, "trades": 15, "taker_buy_volume": 9979.0, "taker_buy_quote": 729.4649}, {"ts": 1771390500000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390560000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 367.4, "quote_volume": 26.8202, "trades": 3, "taker_buy_volume": 244.0, "taker_buy_quote": 17.812}, {"ts": 1771390620000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 16873.1, "quote_volume": 1233.42361, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390680000, "open": 0.0731, "high": 0.0736, "low": 0.0731, "close": 0.0736, "volume": 94847.7, "quote_volume": 6951.41126, "trades": 53, "taker_buy_volume": 65223.9, "taker_buy_quote": 4780.12271}, {"ts": 1771390740000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 4693.1, "quote_volume": 345.56392, "trades": 6, "taker_buy_volume": 1761.9, "taker_buy_quote": 129.8276}, {"ts": 1771390800000, "open": 0.0736, "high": 0.0736, "low": 0.0732, "close": 0.0733, "volume": 117732.7, "quote_volume": 8645.43643, "trades": 76, "taker_buy_volume": 18053.5, "taker_buy_quote": 1324.23549}, {"ts": 1771390860000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 484.5, "quote_volume": 35.4654, "trades": 4, "taker_buy_volume": 244.1, "taker_buy_quote": 17.86812}, {"ts": 1771390920000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390980000, "open": 0.0732, "high": 0.0736, "low": 0.0732, "close": 0.0734, "volume": 51825.1, "quote_volume": 3803.46524, "trades": 38, "taker_buy_volume": 50259.0, "taker_buy_quote": 3688.52547}, {"ts": 1771391040000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 8405.4, "quote_volume": 616.82822, "trades": 9, "taker_buy_volume": 260.4, "taker_buy_quote": 19.11454}, {"ts": 1771391100000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 2102.3, "quote_volume": 153.69016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391160000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391220000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391280000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391340000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 15797.2, "quote_volume": 1156.31848, "trades": 19, "taker_buy_volume": 14142.0, "taker_buy_quote": 1035.18995}, {"ts": 1771391400000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 10502.8, "quote_volume": 767.75468, "trades": 10, "taker_buy_volume": 10222.4, "taker_buy_quote": 747.25744}, {"ts": 1771391460000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391520000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391580000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 710.0, "quote_volume": 52.03109, "trades": 2, "taker_buy_volume": 710.0, "taker_buy_quote": 52.03109}, {"ts": 1771391640000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1698.3, "quote_volume": 124.31556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391700000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391760000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391820000, "open": 0.0732, "high": 0.0735, "low": 0.0732, "close": 0.0734, "volume": 20075.7, "quote_volume": 1472.71233, "trades": 22, "taker_buy_volume": 11962.4, "taker_buy_quote": 877.27415}, {"ts": 1771391880000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 5195.3, "quote_volume": 380.93289, "trades": 13, "taker_buy_volume": 2981.3, "taker_buy_quote": 218.64669}, {"ts": 1771391940000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392000000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1916.0, "quote_volume": 140.6344, "trades": 3, "taker_buy_volume": 1916.0, "taker_buy_quote": 140.6344}, {"ts": 1771392060000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 240.9, "quote_volume": 17.68206, "trades": 2, "taker_buy_volume": 119.9, "taker_buy_quote": 8.80066}, {"ts": 1771392120000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1062.7, "quote_volume": 78.00218, "trades": 5, "taker_buy_volume": 772.0, "taker_buy_quote": 56.6648}, {"ts": 1771392180000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392240000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392300000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1397.0, "quote_volume": 102.5398, "trades": 5, "taker_buy_volume": 1397.0, "taker_buy_quote": 102.5398}, {"ts": 1771392360000, "open": 0.0734, "high": 0.0738, "low": 0.0734, "close": 0.0736, "volume": 27483.3, "quote_volume": 2024.18333, "trades": 26, "taker_buy_volume": 22483.2, "taker_buy_quote": 1656.0345}, {"ts": 1771392420000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 549.6, "quote_volume": 40.45056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392480000, "open": 0.0736, "high": 0.0739, "low": 0.0736, "close": 0.0738, "volume": 24658.3, "quote_volume": 1817.78353, "trades": 28, "taker_buy_volume": 15330.0, "taker_buy_quote": 1129.76011}, {"ts": 1771392540000, "open": 0.0738, "high": 0.074, "low": 0.0737, "close": 0.0738, "volume": 23718.5, "quote_volume": 1752.35288, "trades": 28, "taker_buy_volume": 13469.2, "taker_buy_quote": 996.19314}, {"ts": 1771392600000, "open": 0.0738, "high": 0.0739, "low": 0.0736, "close": 0.0739, "volume": 94278.5, "quote_volume": 6953.92368, "trades": 74, "taker_buy_volume": 56310.3, "taker_buy_quote": 4155.0087}, {"ts": 1771392660000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 13306.3, "quote_volume": 983.97888, "trades": 13, "taker_buy_volume": 2993.0, "taker_buy_quote": 221.31228}, {"ts": 1771392720000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 9680.3, "quote_volume": 716.72966, "trades": 11, "taker_buy_volume": 124.9, "taker_buy_quote": 9.2426}, {"ts": 1771392780000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 124.4, "quote_volume": 9.2056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392840000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 11733.2, "quote_volume": 867.9242, "trades": 18, "taker_buy_volume": 5596.2, "taker_buy_quote": 414.1188}, {"ts": 1771392900000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392960000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 9431.0, "quote_volume": 697.9706, "trades": 5, "taker_buy_volume": 9431.0, "taker_buy_quote": 697.9706}, {"ts": 1771393020000, "open": 0.0741, "high": 0.0744, "low": 0.0741, "close": 0.0744, "volume": 11638.8, "quote_volume": 864.64223, "trades": 12, "taker_buy_volume": 11638.8, "taker_buy_quote": 864.64223}, {"ts": 1771393080000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 17945.5, "quote_volume": 1335.25164, "trades": 18, "taker_buy_volume": 3889.6, "taker_buy_quote": 289.49268}, {"ts": 1771393140000, "open": 0.0744, "high": 0.0746, "low": 0.0743, "close": 0.0745, "volume": 44099.4, "quote_volume": 3283.43125, "trades": 40, "taker_buy_volume": 24360.5, "taker_buy_quote": 1814.32588}, {"ts": 1771393200000, "open": 0.0745, "high": 0.0745, "low": 0.0741, "close": 0.0742, "volume": 63533.6, "quote_volume": 4720.78159, "trades": 61, "taker_buy_volume": 3317.6, "taker_buy_quote": 246.5184}, {"ts": 1771393260000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 5245.3, "quote_volume": 388.6821, "trades": 13, "taker_buy_volume": 4651.8, "taker_buy_quote": 344.69838}, {"ts": 1771393320000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393380000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393440000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 9607.5, "quote_volume": 710.96852, "trades": 11, "taker_buy_volume": 9411.1, "taker_buy_quote": 696.43492}, {"ts": 1771393500000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 78956.9, "quote_volume": 5842.22542, "trades": 57, "taker_buy_volume": 62551.8, "taker_buy_quote": 4628.59073}, {"ts": 1771393560000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 15857.0, "quote_volume": 1173.5119, "trades": 25, "taker_buy_volume": 10671.2, "taker_buy_quote": 790.05785}, {"ts": 1771393620000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 72.3, "quote_volume": 5.34297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393680000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 193.6, "quote_volume": 14.30704, "trades": 2, "taker_buy_volume": 193.6, "taker_buy_quote": 14.30704}, {"ts": 1771393740000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 6287.3, "quote_volume": 464.00997, "trades": 8, "taker_buy_volume": 213.7, "taker_buy_quote": 15.77106}, {"ts": 1771393800000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 3109.6, "quote_volume": 229.09869, "trades": 10, "taker_buy_volume": 315.8, "taker_buy_quote": 23.27446}, {"ts": 1771393860000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 13332.3, "quote_volume": 983.92374, "trades": 5, "taker_buy_volume": 13332.3, "taker_buy_quote": 983.92374}, {"ts": 1771393920000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 26914.5, "quote_volume": 1990.75626, "trades": 24, "taker_buy_volume": 17783.5, "taker_buy_quote": 1314.864}, {"ts": 1771393980000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4223.9, "quote_volume": 312.5686, "trades": 5, "taker_buy_volume": 121.3, "taker_buy_quote": 8.9762}, {"ts": 1771394040000, "open": 0.074, "high": 0.0745, "low": 0.074, "close": 0.0744, "volume": 133686.3, "quote_volume": 9925.62859, "trades": 82, "taker_buy_volume": 63833.5, "taker_buy_quote": 4737.22311}, {"ts": 1771394100000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 30842.2, "quote_volume": 2295.01766, "trades": 24, "taker_buy_volume": 13592.5, "taker_buy_quote": 1011.6084}, {"ts": 1771394160000, "open": 0.0745, "high": 0.0748, "low": 0.0745, "close": 0.0747, "volume": 117563.2, "quote_volume": 8779.65811, "trades": 64, "taker_buy_volume": 92917.7, "taker_buy_quote": 6937.80835}, {"ts": 1771394220000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 7208.1, "quote_volume": 537.54405, "trades": 15, "taker_buy_volume": 967.6, "taker_buy_quote": 72.18306}, {"ts": 1771394280000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 17014.6, "quote_volume": 1266.22196, "trades": 11, "taker_buy_volume": 2164.6, "taker_buy_quote": 161.35722}, {"ts": 1771394340000, "open": 0.0746, "high": 0.0753, "low": 0.0746, "close": 0.0751, "volume": 148839.0, "quote_volume": 11156.85283, "trades": 113, "taker_buy_volume": 95673.4, "taker_buy_quote": 7173.49371}, {"ts": 1771394400000, "open": 0.075, "high": 0.0751, "low": 0.0748, "close": 0.0751, "volume": 82911.9, "quote_volume": 6213.49689, "trades": 60, "taker_buy_volume": 50710.4, "taker_buy_quote": 3800.74373}, {"ts": 1771394460000, "open": 0.0751, "high": 0.0754, "low": 0.0751, "close": 0.0752, "volume": 184523.2, "quote_volume": 13887.96085, "trades": 70, "taker_buy_volume": 141308.5, "taker_buy_quote": 10638.27734}, {"ts": 1771394520000, "open": 0.0752, "high": 0.0753, "low": 0.075, "close": 0.0752, "volume": 77980.0, "quote_volume": 5855.22931, "trades": 37, "taker_buy_volume": 8202.5, "taker_buy_quote": 616.55018}, {"ts": 1771394580000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 31802.7, "quote_volume": 2386.21172, "trades": 29, "taker_buy_volume": 20751.9, "taker_buy_quote": 1556.3925}, {"ts": 1771394640000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 13601.6, "quote_volume": 1020.71458, "trades": 21, "taker_buy_volume": 4652.7, "taker_buy_quote": 349.40559}, {"ts": 1771394700000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 21699.9, "quote_volume": 1627.62918, "trades": 20, "taker_buy_volume": 20357.1, "taker_buy_quote": 1526.91918}, {"ts": 1771394760000, "open": 0.075, "high": 0.075, "low": 0.0746, "close": 0.0748, "volume": 128300.6, "quote_volume": 9605.65516, "trades": 68, "taker_buy_volume": 12387.3, "taker_buy_quote": 927.23016}, {"ts": 1771394820000, "open": 0.0747, "high": 0.0748, "low": 0.0744, "close": 0.0745, "volume": 59551.5, "quote_volume": 4440.57857, "trades": 49, "taker_buy_volume": 20451.5, "taker_buy_quote": 1526.4781}, {"ts": 1771394880000, "open": 0.0745, "high": 0.0747, "low": 0.0744, "close": 0.0746, "volume": 66720.7, "quote_volume": 4973.07079, "trades": 49, "taker_buy_volume": 51363.1, "taker_buy_quote": 3828.97286}, {"ts": 1771394940000, "open": 0.0746, "high": 0.0749, "low": 0.0746, "close": 0.0748, "volume": 29088.6, "quote_volume": 2173.53422, "trades": 25, "taker_buy_volume": 24619.4, "taker_buy_quote": 1839.86139}, {"ts": 1771395000000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 40241.1, "quote_volume": 3002.07504, "trades": 18, "taker_buy_volume": 16350.4, "taker_buy_quote": 1219.86156}, {"ts": 1771395060000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 4719.5, "quote_volume": 352.96884, "trades": 7, "taker_buy_volume": 373.8, "taker_buy_quote": 27.91048}, {"ts": 1771395120000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 5880.5, "quote_volume": 439.85133, "trades": 5, "taker_buy_volume": 1457.5, "taker_buy_quote": 109.021}, {"ts": 1771395180000, "open": 0.0748, "high": 0.0748, "low": 0.0744, "close": 0.0744, "volume": 11466.5, "quote_volume": 854.87179, "trades": 18, "taker_buy_volume": 1708.8, "taker_buy_quote": 127.47664}, {"ts": 1771395240000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 17042.6, "quote_volume": 1269.6737, "trades": 10, "taker_buy_volume": 14296.6, "taker_buy_quote": 1065.0967}, {"ts": 1771395300000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 27503.5, "quote_volume": 2049.3864, "trades": 15, "taker_buy_volume": 5124.0, "taker_buy_quote": 382.11365}, {"ts": 1771395360000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 41153.2, "quote_volume": 3060.59512, "trades": 35, "taker_buy_volume": 34096.9, "taker_buy_quote": 2536.2858}, {"ts": 1771395420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4250.7, "quote_volume": 316.25208, "trades": 10, "taker_buy_volume": 390.6, "taker_buy_quote": 29.06064}, {"ts": 1771395480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395540000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 21722.9, "quote_volume": 1616.18376, "trades": 11, "taker_buy_volume": 21722.9, "taker_buy_quote": 1616.18376}, {"ts": 1771395600000, "open": 0.0744, "high": 0.075, "low": 0.0743, "close": 0.0749, "volume": 233638.3, "quote_volume": 17444.74553, "trades": 135, "taker_buy_volume": 146688.9, "taker_buy_quote": 10952.96632}, {"ts": 1771395660000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 113694.7, "quote_volume": 8513.16022, "trades": 60, "taker_buy_volume": 40870.1, "taker_buy_quote": 3061.60393}, {"ts": 1771395720000, "open": 0.0749, "high": 0.0753, "low": 0.0749, "close": 0.0751, "volume": 94646.8, "quote_volume": 7107.23856, "trades": 71, "taker_buy_volume": 53708.5, "taker_buy_quote": 4031.82024}, {"ts": 1771395780000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 19242.0, "quote_volume": 1444.72738, "trades": 29, "taker_buy_volume": 6212.6, "taker_buy_quote": 466.57125}, {"ts": 1771395840000, "open": 0.0749, "high": 0.0752, "low": 0.0749, "close": 0.075, "volume": 83267.3, "quote_volume": 6248.80211, "trades": 48, "taker_buy_volume": 16068.3, "taker_buy_quote": 1206.26924}, {"ts": 1771395900000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 6689.7, "quote_volume": 501.86765, "trades": 7, "taker_buy_volume": 6570.0, "taker_buy_quote": 492.89015}, {"ts": 1771395960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1853.5, "quote_volume": 139.0125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396020000, "open": 0.0749, "high": 0.0749, "low": 0.0745, "close": 0.0745, "volume": 28675.2, "quote_volume": 2142.39313, "trades": 23, "taker_buy_volume": 1818.3, "taker_buy_quote": 135.85169}, {"ts": 1771396080000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 40314.0, "quote_volume": 3006.87343, "trades": 26, "taker_buy_volume": 33452.7, "taker_buy_quote": 2494.92109}, {"ts": 1771396140000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 33624.9, "quote_volume": 2508.41754, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396200000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 9635.5, "quote_volume": 718.25381, "trades": 7, "taker_buy_volume": 4090.6, "taker_buy_quote": 305.15876}, {"ts": 1771396260000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 14436.6, "quote_volume": 1076.17597, "trades": 12, "taker_buy_volume": 14313.9, "taker_buy_quote": 1067.02255}, {"ts": 1771396320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 364.2, "quote_volume": 27.16932, "trades": 3, "taker_buy_volume": 241.8, "taker_buy_quote": 18.03828}, {"ts": 1771396380000, "open": 0.0746, "high": 0.0749, "low": 0.0746, "close": 0.0748, "volume": 48136.5, "quote_volume": 3596.43152, "trades": 29, "taker_buy_volume": 31601.0, "taker_buy_quote": 2360.71838}, {"ts": 1771396440000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 52445.5, "quote_volume": 3929.07055, "trades": 36, "taker_buy_volume": 28015.3, "taker_buy_quote": 2098.88057}, {"ts": 1771396500000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 61482.0, "quote_volume": 4612.51254, "trades": 20, "taker_buy_volume": 57444.1, "taker_buy_quote": 4309.38335}, {"ts": 1771396560000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 118656.2, "quote_volume": 8899.33415, "trades": 51, "taker_buy_volume": 17376.4, "taker_buy_quote": 1303.44567}, {"ts": 1771396620000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 25300.0, "quote_volume": 1897.50785, "trades": 26, "taker_buy_volume": 11652.5, "taker_buy_quote": 874.54856}, {"ts": 1771396680000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 31649.5, "quote_volume": 2373.7125, "trades": 9, "taker_buy_volume": 13557.0, "taker_buy_quote": 1016.775}, {"ts": 1771396740000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 43241.9, "quote_volume": 3243.1425, "trades": 10, "taker_buy_volume": 15133.9, "taker_buy_quote": 1135.0425}, {"ts": 1771396800000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 1060.9, "quote_volume": 79.66027, "trades": 4, "taker_buy_volume": 927.7, "taker_buy_quote": 69.67027}, {"ts": 1771396860000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 29111.5, "quote_volume": 2183.3625, "trades": 13, "taker_buy_volume": 29111.5, "taker_buy_quote": 2183.3625}, {"ts": 1771396920000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 1384.6, "quote_volume": 104.09748, "trades": 4, "taker_buy_volume": 122.2, "taker_buy_quote": 9.165}, {"ts": 1771396980000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 8572.9, "quote_volume": 646.01056, "trades": 17, "taker_buy_volume": 3285.9, "taker_buy_quote": 247.64224}, {"ts": 1771397040000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 3384.5, "quote_volume": 255.12745, "trades": 4, "taker_buy_volume": 119.5, "taker_buy_quote": 9.0103}, {"ts": 1771397100000, "open": 0.0753, "high": 0.0755, "low": 0.0752, "close": 0.0752, "volume": 26606.2, "quote_volume": 2004.30528, "trades": 31, "taker_buy_volume": 6882.1, "taker_buy_quote": 518.50177}, {"ts": 1771397160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 121.1, "quote_volume": 9.11883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397220000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 5184.4, "quote_volume": 389.91686, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397280000, "open": 0.0751, "high": 0.0754, "low": 0.0751, "close": 0.0754, "volume": 3661.3, "quote_volume": 275.2005, "trades": 5, "taker_buy_volume": 184.3, "taker_buy_quote": 13.89622}, {"ts": 1771397340000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 3511.1, "quote_volume": 264.60082, "trades": 12, "taker_buy_volume": 1456.1, "taker_buy_quote": 109.67327}, {"ts": 1771397400000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 16494.3, "quote_volume": 1243.68851, "trades": 10, "taker_buy_volume": 16001.8, "taker_buy_quote": 1206.59619}, {"ts": 1771397460000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 383.9, "quote_volume": 28.94606, "trades": 3, "taker_buy_volume": 68.8, "taker_buy_quote": 5.18752}, {"ts": 1771397520000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1249.3, "quote_volume": 94.07229, "trades": 3, "taker_buy_volume": 1054.2, "taker_buy_quote": 79.38126}, {"ts": 1771397580000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1520.4, "quote_volume": 114.48612, "trades": 4, "taker_buy_volume": 372.5, "taker_buy_quote": 28.04925}, {"ts": 1771397640000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 1910.0, "quote_volume": 144.00171, "trades": 6, "taker_buy_volume": 317.0, "taker_buy_quote": 23.88951}, {"ts": 1771397700000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 35998.1, "quote_volume": 2711.203, "trades": 27, "taker_buy_volume": 26891.0, "taker_buy_quote": 2025.81785}, {"ts": 1771397760000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1292.2, "quote_volume": 97.17344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397820000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 680.6, "quote_volume": 51.17425, "trades": 2, "taker_buy_volume": 611.9, "taker_buy_quote": 46.01488}, {"ts": 1771397880000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1133.2, "quote_volume": 85.21664, "trades": 3, "taker_buy_volume": 445.1, "taker_buy_quote": 33.47152}, {"ts": 1771397940000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 7315.2, "quote_volume": 551.43693, "trades": 7, "taker_buy_volume": 6073.7, "taker_buy_quote": 457.82783}, {"ts": 1771398000000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 122.8, "quote_volume": 9.25912, "trades": 1, "taker_buy_volume": 122.8, "taker_buy_quote": 9.25912}, {"ts": 1771398060000, "open": 0.0755, "high": 0.0755, "low": 0.0752, "close": 0.0752, "volume": 32105.9, "quote_volume": 2420.75214, "trades": 20, "taker_buy_volume": 13422.8, "taker_buy_quote": 1013.4214}, {"ts": 1771398120000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398180000, "open": 0.0754, "high": 0.0759, "low": 0.0754, "close": 0.0758, "volume": 33507.8, "quote_volume": 2538.85562, "trades": 27, "taker_buy_volume": 28234.8, "taker_buy_quote": 2139.26311}, {"ts": 1771398240000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 11445.7, "quote_volume": 865.83357, "trades": 15, "taker_buy_volume": 8646.8, "taker_buy_quote": 654.05258}, {"ts": 1771398300000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 11429.2, "quote_volume": 863.56987, "trades": 13, "taker_buy_volume": 285.7, "taker_buy_quote": 21.57035}, {"ts": 1771398360000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 6071.3, "quote_volume": 457.71131, "trades": 11, "taker_buy_volume": 3373.2, "taker_buy_quote": 254.33928}, {"ts": 1771398420000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 33696.8, "quote_volume": 2533.99936, "trades": 21, "taker_buy_volume": 7605.8, "taker_buy_quote": 571.95616}, {"ts": 1771398480000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 39974.2, "quote_volume": 3007.83854, "trades": 25, "taker_buy_volume": 35591.6, "taker_buy_quote": 2678.26702}, {"ts": 1771398540000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 16032.1, "quote_volume": 1204.5652, "trades": 12, "taker_buy_volume": 119.9, "taker_buy_quote": 9.00449}, {"ts": 1771398600000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 3405.0, "quote_volume": 256.0438, "trades": 5, "taker_buy_volume": 3405.0, "taker_buy_quote": 256.0438}, {"ts": 1771398660000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 3241.0, "quote_volume": 243.69087, "trades": 4, "taker_buy_volume": 120.7, "taker_buy_quote": 9.07664}, {"ts": 1771398720000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3038.5, "quote_volume": 228.4952, "trades": 7, "taker_buy_volume": 2800.1, "taker_buy_quote": 210.56752}, {"ts": 1771398780000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 683.8, "quote_volume": 51.35338, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398840000, "open": 0.075, "high": 0.0758, "low": 0.075, "close": 0.0757, "volume": 197306.3, "quote_volume": 14917.0112, "trades": 116, "taker_buy_volume": 76346.3, "taker_buy_quote": 5773.58158}, {"ts": 1771398900000, "open": 0.0757, "high": 0.0758, "low": 0.0752, "close": 0.0757, "volume": 278006.1, "quote_volume": 21000.51618, "trades": 153, "taker_buy_volume": 134019.0, "taker_buy_quote": 10135.98405}, {"ts": 1771398960000, "open": 0.0757, "high": 0.0757, "low": 0.0753, "close": 0.0753, "volume": 196241.8, "quote_volume": 14816.18714, "trades": 64, "taker_buy_volume": 22819.3, "taker_buy_quote": 1724.07938}, {"ts": 1771399020000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 8954.3, "quote_volume": 673.36336, "trades": 14, "taker_buy_volume": 5200.2, "taker_buy_quote": 391.05504}, {"ts": 1771399080000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 121.3, "quote_volume": 9.13389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399140000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2920.6, "quote_volume": 219.62912, "trades": 3, "taker_buy_volume": 124.0, "taker_buy_quote": 9.3248}, {"ts": 1771399200000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 120.3, "quote_volume": 9.04656, "trades": 1, "taker_buy_volume": 120.3, "taker_buy_quote": 9.04656}, {"ts": 1771399260000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399320000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 4778.5, "quote_volume": 359.3432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399380000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 4784.5, "quote_volume": 359.7944, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2646.3, "quote_volume": 199.26639, "trades": 12, "taker_buy_volume": 2646.3, "taker_buy_quote": 199.26639}, {"ts": 1771399500000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399560000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 10427.9, "quote_volume": 784.7472, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399620000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 2497.2, "quote_volume": 188.29226, "trades": 4, "taker_buy_volume": 1326.2, "taker_buy_quote": 99.99886}, {"ts": 1771399680000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399740000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 4738.6, "quote_volume": 356.73446, "trades": 12, "taker_buy_volume": 434.3, "taker_buy_quote": 32.65936}, {"ts": 1771399800000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 389.4, "quote_volume": 29.30238, "trades": 4, "taker_buy_volume": 389.4, "taker_buy_quote": 29.30238}, {"ts": 1771399860000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 15206.6, "quote_volume": 1147.73915, "trades": 14, "taker_buy_volume": 4745.2, "taker_buy_quote": 357.90345}, {"ts": 1771399920000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 5995.7, "quote_volume": 451.67279, "trades": 12, "taker_buy_volume": 191.7, "taker_buy_quote": 14.43501}, {"ts": 1771399980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1009.0, "quote_volume": 75.9777, "trades": 5, "taker_buy_volume": 817.0, "taker_buy_quote": 61.5201}, {"ts": 1771400040000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 3270.0, "quote_volume": 246.08058, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400100000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 7636.4, "quote_volume": 573.51286, "trades": 27, "taker_buy_volume": 776.7, "taker_buy_quote": 58.33017}, {"ts": 1771400160000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 3510.7, "quote_volume": 264.29804, "trades": 11, "taker_buy_volume": 2155.6, "taker_buy_quote": 162.2781}, {"ts": 1771400220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2936.0, "quote_volume": 221.0808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400280000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 192.6, "quote_volume": 14.48352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400340000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 51954.4, "quote_volume": 3895.87981, "trades": 27, "taker_buy_volume": 34748.7, "taker_buy_quote": 2606.1525}, {"ts": 1771400400000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 119.6, "quote_volume": 8.97, "trades": 1, "taker_buy_volume": 119.6, "taker_buy_quote": 8.97}, {"ts": 1771400460000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 123.1, "quote_volume": 9.24481, "trades": 1, "taker_buy_volume": 123.1, "taker_buy_quote": 9.24481}, {"ts": 1771400520000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1648.9, "quote_volume": 123.99728, "trades": 2, "taker_buy_volume": 1648.9, "taker_buy_quote": 123.99728}, {"ts": 1771400580000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 15105.2, "quote_volume": 1136.39528, "trades": 25, "taker_buy_volume": 5134.1, "taker_buy_quote": 386.56856}, {"ts": 1771400640000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 6791.0, "quote_volume": 510.56374, "trades": 12, "taker_buy_volume": 4188.2, "taker_buy_quote": 314.94051}, {"ts": 1771400700000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400760000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 3387.0, "quote_volume": 254.43042, "trades": 10, "taker_buy_volume": 2208.8, "taker_buy_quote": 165.89925}, {"ts": 1771400820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 41146.0, "quote_volume": 3085.95, "trades": 19, "taker_buy_volume": 38302.7, "taker_buy_quote": 2872.7025}, {"ts": 1771400880000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 6556.2, "quote_volume": 491.94617, "trades": 5, "taker_buy_volume": 2434.2, "taker_buy_quote": 182.79617}, {"ts": 1771400940000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 59470.8, "quote_volume": 4454.60306, "trades": 19, "taker_buy_volume": 7510.1, "taker_buy_quote": 563.08776}, {"ts": 1771401000000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 13943.3, "quote_volume": 1042.95884, "trades": 5, "taker_buy_volume": 12244.3, "taker_buy_quote": 915.87364}, {"ts": 1771401060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3744.4, "quote_volume": 280.08112, "trades": 5, "taker_buy_volume": 2996.2, "taker_buy_quote": 224.11576}, {"ts": 1771401120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 363.7, "quote_volume": 27.20476, "trades": 3, "taker_buy_volume": 244.6, "taker_buy_quote": 18.29608}, {"ts": 1771401180000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401300000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401360000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 10306.0, "quote_volume": 772.03724, "trades": 8, "taker_buy_volume": 10306.0, "taker_buy_quote": 772.03724}, {"ts": 1771401420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 4321.9, "quote_volume": 323.71031, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401480000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 6437.7, "quote_volume": 480.91531, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401540000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401600000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 42755.4, "quote_volume": 3199.62869, "trades": 21, "taker_buy_volume": 42612.6, "taker_buy_quote": 3188.93297}, {"ts": 1771401660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401720000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 10173.5, "quote_volume": 761.00838, "trades": 11, "taker_buy_volume": 9672.0, "taker_buy_quote": 723.4656}, {"ts": 1771401780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1885.4, "quote_volume": 141.21646, "trades": 5, "taker_buy_volume": 1770.4, "taker_buy_quote": 132.60296}, {"ts": 1771401900000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 1652.3, "quote_volume": 123.70477, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401960000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 198.0, "quote_volume": 14.8104, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 14.8104}, {"ts": 1771402020000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402080000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 368.6, "quote_volume": 27.60814, "trades": 2, "taker_buy_volume": 368.6, "taker_buy_quote": 27.60814}, {"ts": 1771402140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 11644.7, "quote_volume": 872.18803, "trades": 4, "taker_buy_volume": 10407.0, "taker_buy_quote": 779.4843}, {"ts": 1771402260000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1679.0, "quote_volume": 125.7571, "trades": 3, "taker_buy_volume": 1679.0, "taker_buy_quote": 125.7571}, {"ts": 1771402320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2895.7, "quote_volume": 217.1775, "trades": 4, "taker_buy_volume": 2771.0, "taker_buy_quote": 207.825}, {"ts": 1771402380000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 15368.2, "quote_volume": 1152.615, "trades": 5, "taker_buy_volume": 120.9, "taker_buy_quote": 9.0675}, {"ts": 1771402440000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 4913.5, "quote_volume": 368.53226, "trades": 7, "taker_buy_volume": 4913.5, "taker_buy_quote": 368.53226}, {"ts": 1771402500000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402560000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 3008.0, "quote_volume": 225.6199, "trades": 5, "taker_buy_volume": 3008.0, "taker_buy_quote": 225.6199}, {"ts": 1771402620000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402680000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 847.4, "quote_volume": 63.62955, "trades": 2, "taker_buy_volume": 745.5, "taker_buy_quote": 55.98705}, {"ts": 1771402740000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 4505.1, "quote_volume": 338.0856, "trades": 7, "taker_buy_volume": 2031.0, "taker_buy_quote": 152.5281}, {"ts": 1771402800000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 13152.0, "quote_volume": 989.74808, "trades": 15, "taker_buy_volume": 10214.3, "taker_buy_quote": 768.83304}, {"ts": 1771402860000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 27029.4, "quote_volume": 2035.19232, "trades": 8, "taker_buy_volume": 27029.4, "taker_buy_quote": 2035.19232}, {"ts": 1771402920000, "open": 0.0753, "high": 0.0754, "low": 0.0751, "close": 0.0752, "volume": 46324.9, "quote_volume": 3488.64567, "trades": 37, "taker_buy_volume": 27885.7, "taker_buy_quote": 2101.62953}, {"ts": 1771402980000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403040000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 18252.6, "quote_volume": 1377.1827, "trades": 13, "taker_buy_volume": 16677.6, "taker_buy_quote": 1258.4277}, {"ts": 1771403100000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 10639.3, "quote_volume": 802.32202, "trades": 6, "taker_buy_volume": 2359.0, "taker_buy_quote": 177.9874}, {"ts": 1771403160000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 1215.6, "quote_volume": 91.64378, "trades": 2, "taker_buy_volume": 1091.0, "taker_buy_quote": 82.2614}, {"ts": 1771403220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1533.6, "quote_volume": 115.48008, "trades": 3, "taker_buy_volume": 412.0, "taker_buy_quote": 31.0236}, {"ts": 1771403280000, "open": 0.0753, "high": 0.0753, "low": 0.0749, "close": 0.075, "volume": 59473.8, "quote_volume": 4464.8576, "trades": 38, "taker_buy_volume": 6495.2, "taker_buy_quote": 487.85377}, {"ts": 1771403340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 248.1, "quote_volume": 18.58269, "trades": 2, "taker_buy_volume": 123.2, "taker_buy_quote": 9.22768}, {"ts": 1771403400000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 76674.1, "quote_volume": 5734.43625, "trades": 42, "taker_buy_volume": 37039.6, "taker_buy_quote": 2771.75626}, {"ts": 1771403460000, "open": 0.0748, "high": 0.0749, "low": 0.0746, "close": 0.0747, "volume": 59203.3, "quote_volume": 4424.10614, "trades": 30, "taker_buy_volume": 23904.2, "taker_buy_quote": 1787.1978}, {"ts": 1771403520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4500.0, "quote_volume": 335.7, "trades": 4, "taker_buy_volume": 124.9, "taker_buy_quote": 9.31754}, {"ts": 1771403580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 119.4, "quote_volume": 8.90724, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 8.90724}, {"ts": 1771403640000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 11417.9, "quote_volume": 851.51464, "trades": 9, "taker_buy_volume": 1699.9, "taker_buy_quote": 126.81254}, {"ts": 1771403700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2876.2, "quote_volume": 214.2769, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403760000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3443.3, "quote_volume": 256.52585, "trades": 3, "taker_buy_volume": 121.2, "taker_buy_quote": 9.0294}, {"ts": 1771403880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 47099.9, "quote_volume": 3504.23256, "trades": 17, "taker_buy_volume": 12167.2, "taker_buy_quote": 905.23968}, {"ts": 1771404060000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 17022.8, "quote_volume": 1268.72103, "trades": 20, "taker_buy_volume": 12028.1, "taker_buy_quote": 896.71125}, {"ts": 1771404120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1463.4, "quote_volume": 109.16964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404180000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404240000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 7331.7, "quote_volume": 547.09354, "trades": 8, "taker_buy_volume": 1735.4, "taker_buy_quote": 129.60956}, {"ts": 1771404300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404360000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3231.6, "quote_volume": 241.07736, "trades": 7, "taker_buy_volume": 244.1, "taker_buy_quote": 18.20986}, {"ts": 1771404420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404480000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 10382.4, "quote_volume": 774.1659, "trades": 10, "taker_buy_volume": 10259.9, "taker_buy_quote": 765.03965}, {"ts": 1771404540000, "open": 0.0745, "high": 0.0745, "low": 0.0742, "close": 0.0743, "volume": 47844.3, "quote_volume": 3557.49748, "trades": 33, "taker_buy_volume": 10483.9, "taker_buy_quote": 778.97823}, {"ts": 1771404600000, "open": 0.0743, "high": 0.0743, "low": 0.0738, "close": 0.0741, "volume": 97838.2, "quote_volume": 7236.52865, "trades": 55, "taker_buy_volume": 45763.0, "taker_buy_quote": 3385.62119}, {"ts": 1771404660000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 41851.4, "quote_volume": 3100.38939, "trades": 29, "taker_buy_volume": 15247.8, "taker_buy_quote": 1129.56311}, {"ts": 1771404720000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 67964.8, "quote_volume": 5036.19168, "trades": 11, "taker_buy_volume": 67964.8, "taker_buy_quote": 5036.19168}, {"ts": 1771404780000, "open": 0.0742, "high": 0.0745, "low": 0.0742, "close": 0.0743, "volume": 25407.3, "quote_volume": 1887.03788, "trades": 20, "taker_buy_volume": 22336.9, "taker_buy_quote": 1658.90716}, {"ts": 1771404840000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 56596.1, "quote_volume": 4208.30988, "trades": 24, "taker_buy_volume": 191.3, "taker_buy_quote": 14.23272}, {"ts": 1771404900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1888.9, "quote_volume": 140.34527, "trades": 4, "taker_buy_volume": 120.6, "taker_buy_quote": 8.96058}, {"ts": 1771404960000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405020000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 46244.4, "quote_volume": 3443.42457, "trades": 27, "taker_buy_volume": 40291.2, "taker_buy_quote": 2999.94313}, {"ts": 1771405080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405140000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 46389.3, "quote_volume": 3452.93915, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405200000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 26762.8, "quote_volume": 1991.32899, "trades": 15, "taker_buy_volume": 19824.3, "taker_buy_quote": 1475.10459}, {"ts": 1771405260000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 9521.1, "quote_volume": 708.43945, "trades": 20, "taker_buy_volume": 7178.2, "taker_buy_quote": 534.07039}, {"ts": 1771405320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 14258.6, "quote_volume": 1060.83984, "trades": 16, "taker_buy_volume": 10330.1, "taker_buy_quote": 768.55944}, {"ts": 1771405380000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 24245.6, "quote_volume": 1803.43952, "trades": 19, "taker_buy_volume": 20083.6, "taker_buy_quote": 1494.19574}, {"ts": 1771405440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2917.9, "quote_volume": 216.50818, "trades": 3, "taker_buy_volume": 120.8, "taker_buy_quote": 8.96336}, {"ts": 1771405500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405560000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 12785.0, "quote_volume": 949.1156, "trades": 9, "taker_buy_volume": 12785.0, "taker_buy_quote": 949.1156}, {"ts": 1771405620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 4040.9, "quote_volume": 299.83478, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405680000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405800000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405860000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 4640.6, "quote_volume": 343.86846, "trades": 6, "taker_buy_volume": 1294.2, "taker_buy_quote": 95.90022}, {"ts": 1771405920000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1889.0, "quote_volume": 139.9749, "trades": 4, "taker_buy_volume": 1889.0, "taker_buy_quote": 139.9749}, {"ts": 1771405980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 526.3, "quote_volume": 39.05146, "trades": 1, "taker_buy_volume": 526.3, "taker_buy_quote": 39.05146}, {"ts": 1771406040000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 1760.7, "quote_volume": 130.71502, "trades": 6, "taker_buy_volume": 1235.0, "taker_buy_quote": 91.74115}, {"ts": 1771406100000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406160000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1149.0, "quote_volume": 85.3707, "trades": 2, "taker_buy_volume": 1149.0, "taker_buy_quote": 85.3707}, {"ts": 1771406220000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 29018.8, "quote_volume": 2152.68439, "trades": 17, "taker_buy_volume": 71.8, "taker_buy_quote": 5.32756}, {"ts": 1771406280000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 29146.9, "quote_volume": 2169.84692, "trades": 14, "taker_buy_volume": 24701.9, "taker_buy_quote": 1838.69442}, {"ts": 1771406340000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 18247.7, "quote_volume": 1361.10918, "trades": 9, "taker_buy_volume": 4321.0, "taker_buy_quote": 322.1891}, {"ts": 1771406400000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406460000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 8484.6, "quote_volume": 631.78977, "trades": 13, "taker_buy_volume": 1517.6, "taker_buy_quote": 113.0612}, {"ts": 1771406520000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406580000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 1916.0, "quote_volume": 142.8237, "trades": 3, "taker_buy_volume": 1916.0, "taker_buy_quote": 142.8237}, {"ts": 1771406640000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 31066.1, "quote_volume": 2316.9889, "trades": 11, "taker_buy_volume": 31066.1, "taker_buy_quote": 2316.9889}, {"ts": 1771406700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 15953.6, "quote_volume": 1188.5432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406760000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4739.7, "quote_volume": 353.10765, "trades": 3, "taker_buy_volume": 4739.7, "taker_buy_quote": 353.10765}, {"ts": 1771406820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 7782.9, "quote_volume": 579.82605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406940000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 158.0, "quote_volume": 11.7868, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 11.7868}, {"ts": 1771407000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1171.0, "quote_volume": 87.3566, "trades": 1, "taker_buy_volume": 1171.0, "taker_buy_quote": 87.3566}, {"ts": 1771407060000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 11583.2, "quote_volume": 864.27657, "trades": 10, "taker_buy_volume": 243.1, "taker_buy_quote": 18.13526}, {"ts": 1771407120000, "open": 0.0747, "high": 0.0751, "low": 0.0747, "close": 0.0751, "volume": 127395.1, "quote_volume": 9554.90833, "trades": 73, "taker_buy_volume": 94946.2, "taker_buy_quote": 7119.13586}, {"ts": 1771407180000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 9884.0, "quote_volume": 742.7514, "trades": 11, "taker_buy_volume": 4630.0, "taker_buy_quote": 348.176}, {"ts": 1771407240000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 53351.6, "quote_volume": 4011.64168, "trades": 52, "taker_buy_volume": 21423.6, "taker_buy_quote": 1612.26012}, {"ts": 1771407300000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 18695.0, "quote_volume": 1409.2283, "trades": 11, "taker_buy_volume": 9122.4, "taker_buy_quote": 687.82896}, {"ts": 1771407360000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 129.1, "quote_volume": 9.72123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407420000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 132.8, "quote_volume": 9.99984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407480000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 189.9, "quote_volume": 14.29947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407540000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 23240.9, "quote_volume": 1749.10297, "trades": 19, "taker_buy_volume": 22901.3, "taker_buy_quote": 1723.56505}, {"ts": 1771407600000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 132.9, "quote_volume": 10.00737, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407660000, "open": 0.0754, "high": 0.0758, "low": 0.0754, "close": 0.0757, "volume": 116603.8, "quote_volume": 8824.91666, "trades": 92, "taker_buy_volume": 64887.5, "taker_buy_quote": 4911.36881}, {"ts": 1771407720000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 55901.9, "quote_volume": 4221.50295, "trades": 38, "taker_buy_volume": 11626.3, "taker_buy_quote": 878.59651}, {"ts": 1771407780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3793.8, "quote_volume": 286.4319, "trades": 4, "taker_buy_volume": 2096.9, "taker_buy_quote": 158.31595}, {"ts": 1771407840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1964.5, "quote_volume": 148.31975, "trades": 5, "taker_buy_volume": 265.2, "taker_buy_quote": 20.0226}, {"ts": 1771407900000, "open": 0.0755, "high": 0.0758, "low": 0.0755, "close": 0.0757, "volume": 79683.9, "quote_volume": 6031.2582, "trades": 47, "taker_buy_volume": 55200.8, "taker_buy_quote": 4178.18939}, {"ts": 1771407960000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2006.6, "quote_volume": 151.69896, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408020000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 4313.4, "quote_volume": 325.38705, "trades": 19, "taker_buy_volume": 122.1, "taker_buy_quote": 9.21855}, {"ts": 1771408080000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1480.7, "quote_volume": 111.49671, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408140000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4386.6, "quote_volume": 330.31098, "trades": 5, "taker_buy_volume": 540.0, "taker_buy_quote": 40.662}, {"ts": 1771408200000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 4442.0, "quote_volume": 334.5351, "trades": 4, "taker_buy_volume": 3271.0, "taker_buy_quote": 246.3588}, {"ts": 1771408260000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 244.5, "quote_volume": 18.3864, "trades": 2, "taker_buy_volume": 123.7, "taker_buy_quote": 9.30224}, {"ts": 1771408320000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 845.0, "quote_volume": 63.6285, "trades": 1, "taker_buy_volume": 845.0, "taker_buy_quote": 63.6285}, {"ts": 1771408380000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 2924.0, "quote_volume": 220.4577, "trades": 3, "taker_buy_volume": 2805.0, "taker_buy_quote": 211.497}, {"ts": 1771408440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408500000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408560000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 6600.0, "quote_volume": 497.35327, "trades": 15, "taker_buy_volume": 6600.0, "taker_buy_quote": 497.35327}, {"ts": 1771408620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408680000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 4073.6, "quote_volume": 307.14944, "trades": 6, "taker_buy_volume": 2498.6, "taker_buy_quote": 188.39444}, {"ts": 1771408740000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408800000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 5195.4, "quote_volume": 391.25088, "trades": 17, "taker_buy_volume": 372.6, "taker_buy_quote": 28.09404}, {"ts": 1771408860000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 5193.8, "quote_volume": 390.65976, "trades": 11, "taker_buy_volume": 1108.1, "taker_buy_quote": 83.41512}, {"ts": 1771408920000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1271.7, "quote_volume": 95.75901, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409040000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2669.3, "quote_volume": 200.99829, "trades": 3, "taker_buy_volume": 2669.3, "taker_buy_quote": 200.99829}, {"ts": 1771409280000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409340000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 3080.9, "quote_volume": 232.2681, "trades": 7, "taker_buy_volume": 317.6, "taker_buy_quote": 23.91528}, {"ts": 1771409400000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409460000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409520000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 11863.2, "quote_volume": 892.60284, "trades": 14, "taker_buy_volume": 195.3, "taker_buy_quote": 14.70609}, {"ts": 1771409580000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 8997.7, "quote_volume": 677.52681, "trades": 7, "taker_buy_volume": 193.2, "taker_buy_quote": 14.54796}, {"ts": 1771409640000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 194.4, "quote_volume": 14.65776, "trades": 2, "taker_buy_volume": 194.4, "taker_buy_quote": 14.65776}, {"ts": 1771409700000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 16546.5, "quote_volume": 1247.6061, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409820000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 9542.4, "quote_volume": 717.80616, "trades": 14, "taker_buy_volume": 1538.9, "taker_buy_quote": 115.72528}, {"ts": 1771409880000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 37637.2, "quote_volume": 2829.29552, "trades": 34, "taker_buy_volume": 22472.0, "taker_buy_quote": 1689.8944}, {"ts": 1771409940000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 6729.3, "quote_volume": 506.04336, "trades": 14, "taker_buy_volume": 3595.7, "taker_buy_quote": 270.39664}, {"ts": 1771410000000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 5431.2, "quote_volume": 408.46018, "trades": 12, "taker_buy_volume": 3469.0, "taker_buy_quote": 260.90274}, {"ts": 1771410060000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410120000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 50621.5, "quote_volume": 3801.62586, "trades": 56, "taker_buy_volume": 40734.0, "taker_buy_quote": 3059.1234}, {"ts": 1771410180000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 7107.4, "quote_volume": 534.23149, "trades": 19, "taker_buy_volume": 5376.8, "taker_buy_quote": 404.11063}, {"ts": 1771410240000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3631.9, "quote_volume": 273.11888, "trades": 9, "taker_buy_volume": 1890.4, "taker_buy_quote": 142.15808}, {"ts": 1771410300000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1485.7, "quote_volume": 111.72464, "trades": 4, "taker_buy_volume": 121.9, "taker_buy_quote": 9.16688}, {"ts": 1771410360000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410420000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 45104.9, "quote_volume": 3384.38252, "trades": 31, "taker_buy_volume": 27490.6, "taker_buy_quote": 2063.28615}, {"ts": 1771410480000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1695.1, "quote_volume": 127.30201, "trades": 2, "taker_buy_volume": 1695.1, "taker_buy_quote": 127.30201}, {"ts": 1771410540000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1568.9, "quote_volume": 117.82439, "trades": 3, "taker_buy_volume": 122.9, "taker_buy_quote": 9.22979}, {"ts": 1771410600000, "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.0748, "volume": 60482.7, "quote_volume": 4527.28476, "trades": 40, "taker_buy_volume": 15746.1, "taker_buy_quote": 1180.38354}, {"ts": 1771410660000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 2699.4, "quote_volume": 201.49234, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410720000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 16147.9, "quote_volume": 1205.28474, "trades": 13, "taker_buy_volume": 6514.0, "taker_buy_quote": 486.5958}, {"ts": 1771410780000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 7599.6, "quote_volume": 568.37898, "trades": 10, "taker_buy_volume": 5227.0, "taker_buy_quote": 391.1334}, {"ts": 1771410840000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 27452.3, "quote_volume": 2053.50451, "trades": 24, "taker_buy_volume": 20070.5, "taker_buy_quote": 1501.61504}, {"ts": 1771410900000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 9068.5, "quote_volume": 677.62642, "trades": 14, "taker_buy_volume": 396.3, "taker_buy_quote": 29.64324}, {"ts": 1771410960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 709.6, "quote_volume": 53.00712, "trades": 4, "taker_buy_volume": 209.6, "taker_buy_quote": 15.65712}, {"ts": 1771411020000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 929.4, "quote_volume": 69.60011, "trades": 2, "taker_buy_volume": 929.4, "taker_buy_quote": 69.60011}, {"ts": 1771411080000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 409.6, "quote_volume": 30.67904, "trades": 1, "taker_buy_volume": 409.6, "taker_buy_quote": 30.67904}, {"ts": 1771411140000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 9796.0, "quote_volume": 733.0098, "trades": 9, "taker_buy_volume": 1115.0, "taker_buy_quote": 83.5135}, {"ts": 1771411200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3853.0, "quote_volume": 288.5897, "trades": 6, "taker_buy_volume": 192.0, "taker_buy_quote": 14.3808}, {"ts": 1771411260000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2818.3, "quote_volume": 211.09067, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411320000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411380000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 5986.1, "quote_volume": 448.16996, "trades": 10, "taker_buy_volume": 522.2, "taker_buy_quote": 39.06056}, {"ts": 1771411440000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 197.6, "quote_volume": 14.74809, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411620000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3495.9, "quote_volume": 261.14373, "trades": 8, "taker_buy_volume": 1607.2, "taker_buy_quote": 120.05784}, {"ts": 1771411680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1646.4, "quote_volume": 122.82144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 16024.8, "quote_volume": 1195.45008, "trades": 10, "taker_buy_volume": 11021.9, "taker_buy_quote": 822.23374}, {"ts": 1771411800000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 1439.9, "quote_volume": 107.54451, "trades": 6, "taker_buy_volume": 195.0, "taker_buy_quote": 14.5665}, {"ts": 1771411860000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 26189.3, "quote_volume": 1957.44488, "trades": 13, "taker_buy_volume": 24668.5, "taker_buy_quote": 1843.84112}, {"ts": 1771411920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 110.5, "quote_volume": 8.2654, "trades": 1, "taker_buy_volume": 110.5, "taker_buy_quote": 8.2654}, {"ts": 1771411980000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412040000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412160000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 864.0, "quote_volume": 64.46676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412220000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 35451.2, "quote_volume": 2641.51086, "trades": 16, "taker_buy_volume": 6038.7, "taker_buy_quote": 449.88315}, {"ts": 1771412280000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412340000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 123.7, "quote_volume": 9.21565, "trades": 1, "taker_buy_volume": 123.7, "taker_buy_quote": 9.21565}, {"ts": 1771412400000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 619.6, "quote_volume": 46.1602, "trades": 2, "taker_buy_volume": 119.6, "taker_buy_quote": 8.9102}, {"ts": 1771412460000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4214.3, "quote_volume": 313.96535, "trades": 5, "taker_buy_volume": 367.7, "taker_buy_quote": 27.39365}, {"ts": 1771412520000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 110.8, "quote_volume": 8.2546, "trades": 1, "taker_buy_volume": 110.8, "taker_buy_quote": 8.2546}, {"ts": 1771412640000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 4879.8, "quote_volume": 363.82824, "trades": 8, "taker_buy_volume": 3270.2, "taker_buy_quote": 243.9165}, {"ts": 1771412700000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 21402.2, "quote_volume": 1599.41979, "trades": 19, "taker_buy_volume": 17310.4, "taker_buy_quote": 1293.78685}, {"ts": 1771412760000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 1499.3, "quote_volume": 111.60539, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412820000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 1963.4, "quote_volume": 145.89992, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412880000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 75712.9, "quote_volume": 5625.20419, "trades": 43, "taker_buy_volume": 71412.1, "taker_buy_quote": 5305.91903}, {"ts": 1771412940000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 5142.7, "quote_volume": 380.27316, "trades": 14, "taker_buy_volume": 1364.1, "taker_buy_quote": 100.9434}, {"ts": 1771413000000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 13028.6, "quote_volume": 962.21747, "trades": 11, "taker_buy_volume": 6567.9, "taker_buy_quote": 485.36781}, {"ts": 1771413060000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 11050.9, "quote_volume": 815.71005, "trades": 14, "taker_buy_volume": 7010.6, "taker_buy_quote": 517.41881}, {"ts": 1771413120000, "open": 0.0739, "high": 0.0741, "low": 0.0738, "close": 0.0739, "volume": 25886.8, "quote_volume": 1915.01481, "trades": 25, "taker_buy_volume": 19280.8, "taker_buy_quote": 1426.75821}, {"ts": 1771413180000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 26540.2, "quote_volume": 1960.22102, "trades": 25, "taker_buy_volume": 1661.8, "taker_buy_quote": 122.93641}, {"ts": 1771413240000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 2825.2, "quote_volume": 209.2063, "trades": 8, "taker_buy_volume": 1654.4, "taker_buy_quote": 122.45002}, {"ts": 1771413300000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2795.4, "quote_volume": 207.13914, "trades": 2, "taker_buy_volume": 119.8, "taker_buy_quote": 8.87718}, {"ts": 1771413360000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1171.0, "quote_volume": 86.7711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413420000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 4532.4, "quote_volume": 335.52214, "trades": 6, "taker_buy_volume": 1245.4, "taker_buy_quote": 92.28414}, {"ts": 1771413480000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 1698.7, "quote_volume": 125.8613, "trades": 2, "taker_buy_volume": 1575.0, "taker_buy_quote": 116.7075}, {"ts": 1771413540000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 10547.3, "quote_volume": 779.4819, "trades": 10, "taker_buy_volume": 364.3, "taker_buy_quote": 26.9582}, {"ts": 1771413600000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4308.0, "quote_volume": 318.792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413660000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413720000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 8977.8, "quote_volume": 664.3572, "trades": 2, "taker_buy_volume": 8977.8, "taker_buy_quote": 664.3572}, {"ts": 1771413780000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413840000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413900000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1792.6, "quote_volume": 132.6524, "trades": 3, "taker_buy_volume": 1292.6, "taker_buy_quote": 95.6524}, {"ts": 1771413960000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2869.0, "quote_volume": 212.5929, "trades": 3, "taker_buy_volume": 2869.0, "taker_buy_quote": 212.5929}, {"ts": 1771414080000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 247.0, "quote_volume": 18.3274, "trades": 2, "taker_buy_volume": 124.7, "taker_buy_quote": 9.25274}, {"ts": 1771414140000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414200000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 4090.0, "quote_volume": 303.478, "trades": 5, "taker_buy_volume": 121.8, "taker_buy_quote": 9.03756}, {"ts": 1771414260000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 12458.0, "quote_volume": 926.8752, "trades": 3, "taker_buy_volume": 12333.5, "taker_buy_quote": 917.6124}, {"ts": 1771414320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414380000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 133.0, "quote_volume": 9.8819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414440000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 29938.4, "quote_volume": 2223.85232, "trades": 25, "taker_buy_volume": 9152.3, "taker_buy_quote": 680.01589}, {"ts": 1771414500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414560000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 119.4, "quote_volume": 8.88336, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 8.88336}, {"ts": 1771414620000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 12523.2, "quote_volume": 933.03297, "trades": 16, "taker_buy_volume": 7933.3, "taker_buy_quote": 591.30115}, {"ts": 1771414680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1102.6, "quote_volume": 82.1437, "trades": 3, "taker_buy_volume": 1102.6, "taker_buy_quote": 82.1437}, {"ts": 1771414800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 195.7, "quote_volume": 14.57965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414860000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 4695.8, "quote_volume": 349.23177, "trades": 9, "taker_buy_volume": 3139.6, "taker_buy_quote": 233.58669}, {"ts": 1771414920000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 41676.2, "quote_volume": 3093.53854, "trades": 24, "taker_buy_volume": 26349.9, "taker_buy_quote": 1956.25802}, {"ts": 1771414980000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 6987.0, "quote_volume": 519.05684, "trades": 7, "taker_buy_volume": 5616.3, "taker_buy_quote": 417.29109}, {"ts": 1771415040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 314.5, "quote_volume": 23.3988, "trades": 3, "taker_buy_volume": 193.6, "taker_buy_quote": 14.40384}, {"ts": 1771415100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2408.1, "quote_volume": 179.16264, "trades": 5, "taker_buy_volume": 1167.8, "taker_buy_quote": 86.88432}, {"ts": 1771415220000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 7347.2, "quote_volume": 545.89696, "trades": 14, "taker_buy_volume": 2870.5, "taker_buy_quote": 213.27815}, {"ts": 1771415280000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 8525.2, "quote_volume": 633.42236, "trades": 12, "taker_buy_volume": 4441.4, "taker_buy_quote": 329.99602}, {"ts": 1771415340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 6213.5, "quote_volume": 461.66305, "trades": 7, "taker_buy_volume": 4443.6, "taker_buy_quote": 330.15948}, {"ts": 1771415400000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 14997.0, "quote_volume": 1115.46375, "trades": 26, "taker_buy_volume": 9822.4, "taker_buy_quote": 730.60987}, {"ts": 1771415460000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1838.5, "quote_volume": 136.7844, "trades": 4, "taker_buy_volume": 191.7, "taker_buy_quote": 14.26248}, {"ts": 1771415520000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 7936.1, "quote_volume": 591.21237, "trades": 14, "taker_buy_volume": 3310.0, "taker_buy_quote": 246.73644}, {"ts": 1771415580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1333.8, "quote_volume": 99.3681, "trades": 4, "taker_buy_volume": 1333.8, "taker_buy_quote": 99.3681}, {"ts": 1771415640000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 651.0, "quote_volume": 48.4995, "trades": 5, "taker_buy_volume": 191.5, "taker_buy_quote": 14.26675}, {"ts": 1771415700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415760000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 195.4, "quote_volume": 14.53776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415820000, "open": 0.0743, "high": 0.0743, "low": 0.074, "close": 0.0742, "volume": 95944.2, "quote_volume": 7111.14303, "trades": 67, "taker_buy_volume": 29191.9, "taker_buy_quote": 2163.83943}, {"ts": 1771415880000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 16985.0, "quote_volume": 1257.31048, "trades": 15, "taker_buy_volume": 4043.2, "taker_buy_quote": 299.1968}, {"ts": 1771415940000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416000000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4083.1, "quote_volume": 302.1494, "trades": 3, "taker_buy_volume": 4083.1, "taker_buy_quote": 302.1494}, {"ts": 1771416060000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1842.7, "quote_volume": 136.3598, "trades": 4, "taker_buy_volume": 195.5, "taker_buy_quote": 14.467}, {"ts": 1771416120000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416180000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 72.2, "quote_volume": 5.3428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416240000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 11551.4, "quote_volume": 854.11463, "trades": 17, "taker_buy_volume": 1769.5, "taker_buy_quote": 130.943}, {"ts": 1771416300000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416360000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 20023.8, "quote_volume": 1480.08487, "trades": 17, "taker_buy_volume": 4836.6, "taker_buy_quote": 357.73149}, {"ts": 1771416420000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 389.8, "quote_volume": 28.8452, "trades": 4, "taker_buy_volume": 389.8, "taker_buy_quote": 28.8452}, {"ts": 1771416480000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 2943.2, "quote_volume": 217.77726, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416540000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 7200.6, "quote_volume": 530.7301, "trades": 13, "taker_buy_volume": 3055.9, "taker_buy_quote": 225.21983}, {"ts": 1771416600000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 24881.6, "quote_volume": 1832.92707, "trades": 13, "taker_buy_volume": 118.8, "taker_buy_quote": 8.75556}, {"ts": 1771416660000, "open": 0.0737, "high": 0.074, "low": 0.0737, "close": 0.074, "volume": 9915.9, "quote_volume": 732.35719, "trades": 11, "taker_buy_volume": 9915.9, "taker_buy_quote": 732.35719}, {"ts": 1771416720000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416780000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 16480.5, "quote_volume": 1217.90895, "trades": 6, "taker_buy_volume": 2976.0, "taker_buy_quote": 219.9264}, {"ts": 1771416840000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416900000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1560.3, "quote_volume": 115.30617, "trades": 2, "taker_buy_volume": 1560.3, "taker_buy_quote": 115.30617}, {"ts": 1771416960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417020000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 381.2, "quote_volume": 28.2088, "trades": 3, "taker_buy_volume": 257.7, "taker_buy_quote": 19.0698}, {"ts": 1771417080000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1694.2, "quote_volume": 125.3708, "trades": 2, "taker_buy_volume": 1694.2, "taker_buy_quote": 125.3708}, {"ts": 1771417140000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3023.3, "quote_volume": 223.7242, "trades": 9, "taker_buy_volume": 3023.3, "taker_buy_quote": 223.7242}, {"ts": 1771417200000, "open": 0.0741, "high": 0.0744, "low": 0.0741, "close": 0.0742, "volume": 19347.1, "quote_volume": 1436.58485, "trades": 18, "taker_buy_volume": 18953.3, "taker_buy_quote": 1407.36489}, {"ts": 1771417260000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 22925.6, "quote_volume": 1702.62819, "trades": 10, "taker_buy_volume": 121.0, "taker_buy_quote": 8.9903}, {"ts": 1771417320000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 11155.0, "quote_volume": 827.701, "trades": 6, "taker_buy_volume": 4371.1, "taker_buy_quote": 324.33562}, {"ts": 1771417380000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 68849.4, "quote_volume": 5107.40703, "trades": 40, "taker_buy_volume": 18378.4, "taker_buy_quote": 1363.95689}, {"ts": 1771417440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 19735.0, "quote_volume": 1464.337, "trades": 12, "taker_buy_volume": 6337.9, "taker_buy_quote": 470.27218}, {"ts": 1771417500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3332.2, "quote_volume": 247.58246, "trades": 7, "taker_buy_volume": 1694.6, "taker_buy_quote": 125.90878}, {"ts": 1771417560000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417620000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417680000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 58.1, "quote_volume": 4.31683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417740000, "open": 0.0742, "high": 0.0742, "low": 0.0739, "close": 0.0739, "volume": 33653.0, "quote_volume": 2493.70247, "trades": 27, "taker_buy_volume": 5276.0, "taker_buy_quote": 390.424}, {"ts": 1771417800000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 17215.2, "quote_volume": 1273.85978, "trades": 22, "taker_buy_volume": 12486.0, "taker_buy_quote": 924.3719}, {"ts": 1771417860000, "open": 0.074, "high": 0.074, "low": 0.0734, "close": 0.0734, "volume": 189648.8, "quote_volume": 13964.58594, "trades": 100, "taker_buy_volume": 80432.7, "taker_buy_quote": 5916.08413}, {"ts": 1771417920000, "open": 0.0734, "high": 0.0734, "low": 0.0731, "close": 0.0734, "volume": 117556.8, "quote_volume": 8610.43092, "trades": 94, "taker_buy_volume": 79061.2, "taker_buy_quote": 5791.90902}, {"ts": 1771417980000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 13370.7, "quote_volume": 980.22127, "trades": 17, "taker_buy_volume": 10104.0, "taker_buy_quote": 740.92938}, {"ts": 1771418040000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 24143.4, "quote_volume": 1765.2672, "trades": 15, "taker_buy_volume": 10425.5, "taker_buy_quote": 762.10405}, {"ts": 1771418100000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 122.7, "quote_volume": 8.98164, "trades": 1, "taker_buy_volume": 122.7, "taker_buy_quote": 8.98164}, {"ts": 1771418160000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 5389.4, "quote_volume": 394.51646, "trades": 6, "taker_buy_volume": 1418.4, "taker_buy_quote": 103.83926}, {"ts": 1771418220000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 7091.0, "quote_volume": 519.79454, "trades": 6, "taker_buy_volume": 119.3, "taker_buy_quote": 8.75662}, {"ts": 1771418280000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 8886.1, "quote_volume": 652.20744, "trades": 7, "taker_buy_volume": 120.0, "taker_buy_quote": 8.808}, {"ts": 1771418340000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418400000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418460000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 11227.0, "quote_volume": 824.7678, "trades": 12, "taker_buy_volume": 5730.2, "taker_buy_quote": 420.753}, {"ts": 1771418520000, "open": 0.0735, "high": 0.0738, "low": 0.0735, "close": 0.0738, "volume": 56664.3, "quote_volume": 4173.08666, "trades": 43, "taker_buy_volume": 49248.3, "taker_buy_quote": 3626.52746}, {"ts": 1771418580000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 27331.2, "quote_volume": 2015.64086, "trades": 25, "taker_buy_volume": 3363.2, "taker_buy_quote": 248.20416}, {"ts": 1771418640000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 20394.4, "quote_volume": 1502.0402, "trades": 45, "taker_buy_volume": 8259.3, "taker_buy_quote": 608.1935}, {"ts": 1771418700000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 30385.4, "quote_volume": 2235.94165, "trades": 18, "taker_buy_volume": 72.4, "taker_buy_quote": 5.32864}, {"ts": 1771418760000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 587.1, "quote_volume": 43.26927, "trades": 8, "taker_buy_volume": 459.5, "taker_buy_quote": 33.86515}, {"ts": 1771418820000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418880000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 10516.7, "quote_volume": 775.08079, "trades": 6, "taker_buy_volume": 194.9, "taker_buy_quote": 14.36413}, {"ts": 1771418940000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 383.5, "quote_volume": 28.26395, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419000000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2940.9, "quote_volume": 216.74433, "trades": 4, "taker_buy_volume": 2940.9, "taker_buy_quote": 216.74433}, {"ts": 1771419060000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1535.7, "quote_volume": 113.18109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419120000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 6578.4, "quote_volume": 484.82808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419180000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 368.3, "quote_volume": 27.14371, "trades": 3, "taker_buy_volume": 243.4, "taker_buy_quote": 17.93858}, {"ts": 1771419240000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419300000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419360000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3185.0, "quote_volume": 234.7345, "trades": 6, "taker_buy_volume": 2865.2, "taker_buy_quote": 211.16524}, {"ts": 1771419420000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 120.0, "quote_volume": 8.844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419480000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1694.4, "quote_volume": 124.70784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419540000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419600000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 5160.6, "quote_volume": 379.84692, "trades": 8, "taker_buy_volume": 5160.6, "taker_buy_quote": 379.84692}, {"ts": 1771419660000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419720000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1028.0, "quote_volume": 75.558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419780000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 19848.4, "quote_volume": 1458.8574, "trades": 9, "taker_buy_volume": 14151.8, "taker_buy_quote": 1040.1573}, {"ts": 1771419840000, "open": 0.0735, "high": 0.0735, "low": 0.0731, "close": 0.0733, "volume": 51968.5, "quote_volume": 3808.03851, "trades": 32, "taker_buy_volume": 15458.7, "taker_buy_quote": 1132.72606}, {"ts": 1771419900000, "open": 0.0733, "high": 0.0735, "low": 0.0731, "close": 0.0733, "volume": 72040.7, "quote_volume": 5281.9129, "trades": 43, "taker_buy_volume": 50820.2, "taker_buy_quote": 3727.82299}, {"ts": 1771419960000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 151.6, "quote_volume": 11.11228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420020000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 9797.8, "quote_volume": 717.82301, "trades": 17, "taker_buy_volume": 4946.4, "taker_buy_quote": 362.5592}, {"ts": 1771420080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 88.3, "quote_volume": 6.47239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420140000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1294.5, "quote_volume": 95.0163, "trades": 4, "taker_buy_volume": 376.2, "taker_buy_quote": 27.61308}, {"ts": 1771420200000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1291.7, "quote_volume": 94.81078, "trades": 2, "taker_buy_volume": 1291.7, "taker_buy_quote": 94.81078}, {"ts": 1771420260000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 241.0, "quote_volume": 17.6894, "trades": 2, "taker_buy_volume": 120.7, "taker_buy_quote": 8.85938}, {"ts": 1771420320000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4924.8, "quote_volume": 361.9728, "trades": 6, "taker_buy_volume": 248.0, "taker_buy_quote": 18.228}, {"ts": 1771420380000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420440000, "open": 0.0736, "high": 0.0738, "low": 0.0736, "close": 0.0738, "volume": 30245.6, "quote_volume": 2230.35284, "trades": 23, "taker_buy_volume": 20715.0, "taker_buy_quote": 1527.25151}, {"ts": 1771420500000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1414.2, "quote_volume": 104.36796, "trades": 3, "taker_buy_volume": 119.8, "taker_buy_quote": 8.84124}, {"ts": 1771420560000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420680000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2795.3, "quote_volume": 206.01361, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420740000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420800000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 11994.1, "quote_volume": 883.62558, "trades": 14, "taker_buy_volume": 7582.4, "taker_buy_quote": 558.65297}, {"ts": 1771420860000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 119.8, "quote_volume": 8.81728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420920000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 17547.7, "quote_volume": 1288.34454, "trades": 22, "taker_buy_volume": 2929.4, "taker_buy_quote": 215.01796}, {"ts": 1771420980000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 195.8, "quote_volume": 14.37172, "trades": 2, "taker_buy_volume": 195.8, "taker_buy_quote": 14.37172}, {"ts": 1771421040000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1566.4, "quote_volume": 114.97376, "trades": 5, "taker_buy_volume": 1368.6, "taker_buy_quote": 100.45524}, {"ts": 1771421100000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 6753.8, "quote_volume": 496.45262, "trades": 11, "taker_buy_volume": 3935.0, "taker_buy_quote": 289.27082}, {"ts": 1771421160000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421220000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 6163.0, "quote_volume": 452.37148, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421280000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 193.9, "quote_volume": 14.23226, "trades": 2, "taker_buy_volume": 193.9, "taker_buy_quote": 14.23226}, {"ts": 1771421340000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2395.4, "quote_volume": 176.0619, "trades": 5, "taker_buy_volume": 1293.0, "taker_buy_quote": 95.0355}, {"ts": 1771421400000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421460000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421520000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 15276.5, "quote_volume": 1120.08386, "trades": 30, "taker_buy_volume": 393.0, "taker_buy_quote": 28.8069}, {"ts": 1771421580000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 23041.5, "quote_volume": 1687.92936, "trades": 30, "taker_buy_volume": 1417.5, "taker_buy_quote": 103.90275}, {"ts": 1771421640000, "open": 0.0734, "high": 0.0738, "low": 0.0734, "close": 0.0737, "volume": 143993.9, "quote_volume": 10602.98, "trades": 133, "taker_buy_volume": 105297.8, "taker_buy_quote": 7755.64982}, {"ts": 1771421700000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 5774.5, "quote_volume": 425.51093, "trades": 10, "taker_buy_volume": 1696.6, "taker_buy_quote": 125.03942}, {"ts": 1771421760000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 9102.3, "quote_volume": 671.37849, "trades": 14, "taker_buy_volume": 2399.9, "taker_buy_quote": 177.11262}, {"ts": 1771421820000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 40354.1, "quote_volume": 2973.32808, "trades": 25, "taker_buy_volume": 18079.4, "taker_buy_quote": 1332.60648}, {"ts": 1771421880000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 16873.0, "quote_volume": 1241.8528, "trades": 14, "taker_buy_volume": 3438.9, "taker_buy_quote": 253.10304}, {"ts": 1771421940000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 4801.5, "quote_volume": 353.3904, "trades": 9, "taker_buy_volume": 4279.5, "taker_buy_quote": 314.9712}, {"ts": 1771422000000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 4369.4, "quote_volume": 321.58784, "trades": 3, "taker_buy_volume": 4369.4, "taker_buy_quote": 321.58784}, {"ts": 1771422060000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422120000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 24135.0, "quote_volume": 1773.9225, "trades": 12, "taker_buy_volume": 10245.3, "taker_buy_quote": 753.02955}, {"ts": 1771422180000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 23513.0, "quote_volume": 1724.08869, "trades": 21, "taker_buy_volume": 11314.6, "taker_buy_quote": 830.16353}, {"ts": 1771422240000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3053.0, "quote_volume": 223.7849, "trades": 5, "taker_buy_volume": 2915.5, "taker_buy_quote": 213.70615}, {"ts": 1771422300000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422360000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 243.8, "quote_volume": 17.85842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422420000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 35147.6, "quote_volume": 2568.00629, "trades": 45, "taker_buy_volume": 20587.9, "taker_buy_quote": 1504.13523}, {"ts": 1771422480000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 4392.4, "quote_volume": 320.6452, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422540000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 129.8, "quote_volume": 9.4754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422600000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 9620.0, "quote_volume": 703.222, "trades": 11, "taker_buy_volume": 3498.0, "taker_buy_quote": 255.7038}, {"ts": 1771422660000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422720000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 824.6, "quote_volume": 60.1958, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422780000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2853.3, "quote_volume": 208.00557, "trades": 10, "taker_buy_volume": 124.5, "taker_buy_quote": 9.07605}, {"ts": 1771422840000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2868.0, "quote_volume": 209.0772, "trades": 3, "taker_buy_volume": 2868.0, "taker_buy_quote": 209.0772}, {"ts": 1771422900000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1416.6, "quote_volume": 103.27014, "trades": 4, "taker_buy_volume": 120.7, "taker_buy_quote": 8.79903}, {"ts": 1771422960000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 8812.7, "quote_volume": 643.91813, "trades": 13, "taker_buy_volume": 7648.5, "taker_buy_quote": 558.93153}, {"ts": 1771423020000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423080000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423140000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423200000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1446.7, "quote_volume": 105.89844, "trades": 3, "taker_buy_volume": 1446.7, "taker_buy_quote": 105.89844}, {"ts": 1771423260000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 124.3, "quote_volume": 9.09876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423320000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423380000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 123.5, "quote_volume": 9.0402, "trades": 1, "taker_buy_volume": 123.5, "taker_buy_quote": 9.0402}, {"ts": 1771423440000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 120.1, "quote_volume": 8.80333, "trades": 1, "taker_buy_volume": 120.1, "taker_buy_quote": 8.80333}, {"ts": 1771423500000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423560000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 1965.1, "quote_volume": 143.86471, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423620000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 5535.7, "quote_volume": 404.67902, "trades": 8, "taker_buy_volume": 386.5, "taker_buy_quote": 28.2725}, {"ts": 1771423680000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 383.8, "quote_volume": 28.09416, "trades": 4, "taker_buy_volume": 191.8, "taker_buy_quote": 14.03976}, {"ts": 1771423740000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2872.5, "quote_volume": 210.267, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423800000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423860000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 678.8, "quote_volume": 49.68816, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423920000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1246.2, "quote_volume": 91.09722, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423980000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 23586.1, "quote_volume": 1727.00618, "trades": 15, "taker_buy_volume": 22999.7, "taker_buy_quote": 1684.11373}, {"ts": 1771424040000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1363.9, "quote_volume": 99.83748, "trades": 3, "taker_buy_volume": 1363.9, "taker_buy_quote": 99.83748}, {"ts": 1771424100000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 389.4, "quote_volume": 28.44558, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424160000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3311.0, "quote_volume": 241.703, "trades": 13, "taker_buy_volume": 3237.7, "taker_buy_quote": 236.3521}, {"ts": 1771424220000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 14830.0, "quote_volume": 1081.42932, "trades": 21, "taker_buy_volume": 10566.2, "taker_buy_quote": 770.27598}, {"ts": 1771424280000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1173.1, "quote_volume": 85.51899, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424340000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 3489.3, "quote_volume": 254.52959, "trades": 12, "taker_buy_volume": 2089.3, "taker_buy_quote": 152.32959}, {"ts": 1771424400000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 9558.4, "quote_volume": 697.7632, "trades": 17, "taker_buy_volume": 1122.9, "taker_buy_quote": 81.9717}, {"ts": 1771424460000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 269.0, "quote_volume": 19.637, "trades": 3, "taker_buy_volume": 195.7, "taker_buy_quote": 14.2861}, {"ts": 1771424520000, "open": 0.073, "high": 0.073, "low": 0.0725, "close": 0.0725, "volume": 123351.6, "quote_volume": 8972.69381, "trades": 70, "taker_buy_volume": 21731.1, "taker_buy_quote": 1578.44312}, {"ts": 1771424580000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 194.0, "quote_volume": 14.0844, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 14.0844}, {"ts": 1771424640000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 27572.2, "quote_volume": 2005.76579, "trades": 20, "taker_buy_volume": 21262.0, "taker_buy_quote": 1547.0069}, {"ts": 1771424700000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424760000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424820000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 3635.3, "quote_volume": 264.64984, "trades": 7, "taker_buy_volume": 812.8, "taker_buy_quote": 59.17184}, {"ts": 1771424880000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424940000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 8266.8, "quote_volume": 600.47254, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425000000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 12805.7, "quote_volume": 928.49039, "trades": 25, "taker_buy_volume": 3061.6, "taker_buy_quote": 222.04314}, {"ts": 1771425060000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 23532.5, "quote_volume": 1712.75512, "trades": 31, "taker_buy_volume": 19105.3, "taker_buy_quote": 1390.49347}, {"ts": 1771425120000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 18112.6, "quote_volume": 1318.09889, "trades": 15, "taker_buy_volume": 14759.5, "taker_buy_quote": 1074.273}, {"ts": 1771425180000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 26040.8, "quote_volume": 1895.12413, "trades": 24, "taker_buy_volume": 18417.0, "taker_buy_quote": 1340.80012}, {"ts": 1771425240000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 6121.0, "quote_volume": 444.95182, "trades": 16, "taker_buy_volume": 1817.7, "taker_buy_quote": 132.14679}, {"ts": 1771425300000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0727, "volume": 9540.6, "quote_volume": 692.75704, "trades": 18, "taker_buy_volume": 975.4, "taker_buy_quote": 70.86212}, {"ts": 1771425360000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 10814.7, "quote_volume": 785.14722, "trades": 12, "taker_buy_volume": 5340.2, "taker_buy_quote": 387.69852}, {"ts": 1771425420000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 1197.5, "quote_volume": 87.04631, "trades": 7, "taker_buy_volume": 952.5, "taker_buy_quote": 69.23481}, {"ts": 1771425480000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 4316.0, "quote_volume": 314.2048, "trades": 7, "taker_buy_volume": 4088.9, "taker_buy_quote": 297.67192}, {"ts": 1771425540000, "open": 0.0728, "high": 0.0728, "low": 0.0725, "close": 0.0726, "volume": 3240.6, "quote_volume": 235.31755, "trades": 10, "taker_buy_volume": 2357.0, "taker_buy_quote": 171.18423}, {"ts": 1771425600000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 119.2, "quote_volume": 8.65392, "trades": 1, "taker_buy_volume": 119.2, "taker_buy_quote": 8.65392}, {"ts": 1771425660000, "open": 0.0726, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 5528.1, "quote_volume": 400.93176, "trades": 10, "taker_buy_volume": 964.5, "taker_buy_quote": 70.03506}, {"ts": 1771425720000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425780000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 5249.2, "quote_volume": 381.09192, "trades": 4, "taker_buy_volume": 370.7, "taker_buy_quote": 26.91282}, {"ts": 1771425840000, "open": 0.0727, "high": 0.0727, "low": 0.0723, "close": 0.0725, "volume": 50446.0, "quote_volume": 3652.39661, "trades": 30, "taker_buy_volume": 3600.0, "taker_buy_quote": 261.01305}, {"ts": 1771425900000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 9953.9, "quote_volume": 721.83996, "trades": 10, "taker_buy_volume": 8378.9, "taker_buy_quote": 607.65246}, {"ts": 1771425960000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 13161.7, "quote_volume": 956.8359, "trades": 8, "taker_buy_volume": 1697.9, "taker_buy_quote": 123.43733}, {"ts": 1771426020000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 388.1, "quote_volume": 28.13725, "trades": 4, "taker_buy_volume": 195.0, "taker_buy_quote": 14.1375}, {"ts": 1771426080000, "open": 0.0725, "high": 0.0725, "low": 0.0721, "close": 0.0721, "volume": 44398.9, "quote_volume": 3208.43596, "trades": 63, "taker_buy_volume": 16880.2, "taker_buy_quote": 1220.98137}, {"ts": 1771426140000, "open": 0.0722, "high": 0.0724, "low": 0.0719, "close": 0.0723, "volume": 129504.9, "quote_volume": 9339.14455, "trades": 91, "taker_buy_volume": 50048.5, "taker_buy_quote": 3614.99355}, {"ts": 1771426200000, "open": 0.0723, "high": 0.0726, "low": 0.0723, "close": 0.0725, "volume": 43903.3, "quote_volume": 3179.31489, "trades": 23, "taker_buy_volume": 32209.3, "taker_buy_quote": 2331.49989}, {"ts": 1771426260000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 124.5, "quote_volume": 9.02625, "trades": 1, "taker_buy_volume": 124.5, "taker_buy_quote": 9.02625}, {"ts": 1771426320000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426380000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 38374.1, "quote_volume": 2784.38311, "trades": 23, "taker_buy_volume": 3248.9, "taker_buy_quote": 235.87014}, {"ts": 1771426440000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 2797.4, "quote_volume": 203.1156, "trades": 2, "taker_buy_volume": 2797.4, "taker_buy_quote": 203.1156}, {"ts": 1771426500000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 489.8, "quote_volume": 35.63265, "trades": 4, "taker_buy_volume": 124.0, "taker_buy_quote": 9.0148}, {"ts": 1771426560000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1698.8, "quote_volume": 123.67264, "trades": 4, "taker_buy_volume": 242.4, "taker_buy_quote": 17.64672}, {"ts": 1771426620000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 261.3, "quote_volume": 19.02264, "trades": 2, "taker_buy_volume": 137.3, "taker_buy_quote": 9.99544}, {"ts": 1771426680000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1942.5, "quote_volume": 141.414, "trades": 4, "taker_buy_volume": 243.2, "taker_buy_quote": 17.70496}, {"ts": 1771426740000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1820.9, "quote_volume": 132.56152, "trades": 3, "taker_buy_volume": 122.7, "taker_buy_quote": 8.93256}, {"ts": 1771426800000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 4496.7, "quote_volume": 327.80943, "trades": 4, "taker_buy_volume": 122.3, "taker_buy_quote": 8.91567}, {"ts": 1771426860000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 6101.7, "quote_volume": 444.81393, "trades": 3, "taker_buy_volume": 5982.3, "taker_buy_quote": 436.10967}, {"ts": 1771426920000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 20814.5, "quote_volume": 1521.63312, "trades": 13, "taker_buy_volume": 15270.2, "taker_buy_quote": 1116.88695}, {"ts": 1771426980000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2542.0, "quote_volume": 185.8202, "trades": 3, "taker_buy_volume": 2542.0, "taker_buy_quote": 185.8202}, {"ts": 1771427040000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 848.6, "quote_volume": 62.03997, "trades": 4, "taker_buy_volume": 775.5, "taker_buy_quote": 56.69636}, {"ts": 1771427100000, "open": 0.0732, "high": 0.0734, "low": 0.0731, "close": 0.0732, "volume": 41392.2, "quote_volume": 3032.46795, "trades": 33, "taker_buy_volume": 28019.1, "taker_buy_quote": 2054.38963}, {"ts": 1771427160000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 1351.0, "quote_volume": 98.86183, "trades": 12, "taker_buy_volume": 194.9, "taker_buy_quote": 14.25449}, {"ts": 1771427220000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 267.1, "quote_volume": 19.52501, "trades": 3, "taker_buy_volume": 193.9, "taker_buy_quote": 14.17409}, {"ts": 1771427280000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 10205.2, "quote_volume": 746.97176, "trades": 11, "taker_buy_volume": 9982.1, "taker_buy_quote": 730.66315}, {"ts": 1771427340000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 146.3, "quote_volume": 10.69453, "trades": 2, "taker_buy_volume": 73.1, "taker_buy_quote": 5.34361}, {"ts": 1771427400000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 266.3, "quote_volume": 19.49316, "trades": 3, "taker_buy_volume": 73.2, "taker_buy_quote": 5.35824}, {"ts": 1771427460000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 6999.1, "quote_volume": 512.51866, "trades": 16, "taker_buy_volume": 3614.1, "taker_buy_quote": 264.57185}, {"ts": 1771427520000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1364.0, "quote_volume": 99.8448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427580000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2212.8, "quote_volume": 161.75568, "trades": 8, "taker_buy_volume": 1483.5, "taker_buy_quote": 108.44385}, {"ts": 1771427640000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1563.4, "quote_volume": 114.44088, "trades": 7, "taker_buy_volume": 195.8, "taker_buy_quote": 14.33256}, {"ts": 1771427700000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427760000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 5036.2, "quote_volume": 368.64984, "trades": 10, "taker_buy_volume": 4642.9, "taker_buy_quote": 339.86028}, {"ts": 1771427820000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 120.0, "quote_volume": 8.772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427880000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 120.7, "quote_volume": 8.82317, "trades": 1, "taker_buy_volume": 120.7, "taker_buy_quote": 8.82317}, {"ts": 1771427940000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 18676.0, "quote_volume": 1363.99609, "trades": 23, "taker_buy_volume": 2986.3, "taker_buy_quote": 218.40362}, {"ts": 1771428000000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 4023.4, "quote_volume": 293.5664, "trades": 4, "taker_buy_volume": 1055.0, "taker_buy_quote": 77.015}, {"ts": 1771428060000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 27601.3, "quote_volume": 2012.18035, "trades": 14, "taker_buy_volume": 4284.5, "taker_buy_quote": 312.62673}, {"ts": 1771428120000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 25702.0, "quote_volume": 1873.14559, "trades": 10, "taker_buy_volume": 20275.7, "taker_buy_quote": 1478.09853}, {"ts": 1771428180000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428240000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 676.4, "quote_volume": 49.30956, "trades": 5, "taker_buy_volume": 246.9, "taker_buy_quote": 17.99901}, {"ts": 1771428300000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 923.7, "quote_volume": 67.33773, "trades": 11, "taker_buy_volume": 370.7, "taker_buy_quote": 27.02403}, {"ts": 1771428360000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428420000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428480000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428540000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 4891.8, "quote_volume": 356.61222, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428600000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 366.5, "quote_volume": 26.71785, "trades": 3, "taker_buy_volume": 366.5, "taker_buy_quote": 26.71785}, {"ts": 1771428660000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1680.1, "quote_volume": 122.47929, "trades": 3, "taker_buy_volume": 1680.1, "taker_buy_quote": 122.47929}, {"ts": 1771428720000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 3343.8, "quote_volume": 244.08505, "trades": 6, "taker_buy_volume": 3343.8, "taker_buy_quote": 244.08505}, {"ts": 1771428780000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2270.7, "quote_volume": 165.7611, "trades": 4, "taker_buy_volume": 2270.7, "taker_buy_quote": 165.7611}, {"ts": 1771428840000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428900000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 69274.8, "quote_volume": 5054.69469, "trades": 25, "taker_buy_volume": 16781.0, "taker_buy_quote": 1225.013}, {"ts": 1771428960000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 32586.6, "quote_volume": 2388.68882, "trades": 17, "taker_buy_volume": 32586.6, "taker_buy_quote": 2388.68882}, {"ts": 1771429020000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 5912.4, "quote_volume": 433.98206, "trades": 9, "taker_buy_volume": 3116.4, "taker_buy_quote": 228.75566}, {"ts": 1771429080000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1213.7, "quote_volume": 89.20695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429140000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 6276.0, "quote_volume": 461.286, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429200000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 13647.8, "quote_volume": 1006.01355, "trades": 20, "taker_buy_volume": 4286.1, "taker_buy_quote": 316.02023}, {"ts": 1771429260000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 241.6, "quote_volume": 17.80592, "trades": 2, "taker_buy_volume": 120.1, "taker_buy_quote": 8.85137}, {"ts": 1771429320000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2996.8, "quote_volume": 220.86416, "trades": 13, "taker_buy_volume": 610.7, "taker_buy_quote": 45.00859}, {"ts": 1771429380000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 118.7, "quote_volume": 8.74819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429440000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 58131.9, "quote_volume": 4288.20256, "trades": 18, "taker_buy_volume": 58010.5, "taker_buy_quote": 4279.25538}, {"ts": 1771429500000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 124.8, "quote_volume": 9.18528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429560000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429620000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429680000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429740000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 197.6, "quote_volume": 14.5236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429800000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 5052.7, "quote_volume": 370.86818, "trades": 8, "taker_buy_volume": 2872.2, "taker_buy_quote": 210.81948}, {"ts": 1771429860000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 193.0, "quote_volume": 14.1662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429920000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 6911.8, "quote_volume": 506.16349, "trades": 15, "taker_buy_volume": 1808.3, "taker_buy_quote": 132.45079}, {"ts": 1771429980000, "open": 0.0732, "high": 0.0735, "low": 0.0732, "close": 0.0734, "volume": 26194.4, "quote_volume": 1922.49731, "trades": 24, "taker_buy_volume": 24546.4, "taker_buy_quote": 1801.53411}, {"ts": 1771430040000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 195.0, "quote_volume": 14.2935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430100000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430160000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1493.2, "quote_volume": 109.45156, "trades": 4, "taker_buy_volume": 1493.2, "taker_buy_quote": 109.45156}, {"ts": 1771430220000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 9838.2, "quote_volume": 721.14006, "trades": 12, "taker_buy_volume": 387.6, "taker_buy_quote": 28.41108}, {"ts": 1771430280000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 11650.8, "quote_volume": 853.8615, "trades": 19, "taker_buy_volume": 8127.7, "taker_buy_quote": 595.65718}, {"ts": 1771430340000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 546.6, "quote_volume": 40.01112, "trades": 1, "taker_buy_volume": 546.6, "taker_buy_quote": 40.01112}, {"ts": 1771430400000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 58376.8, "quote_volume": 4279.25862, "trades": 22, "taker_buy_volume": 58376.8, "taker_buy_quote": 4279.25862}, {"ts": 1771430460000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 10161.9, "quote_volume": 744.86727, "trades": 7, "taker_buy_volume": 192.7, "taker_buy_quote": 14.12491}, {"ts": 1771430520000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 393.0, "quote_volume": 28.82664, "trades": 4, "taker_buy_volume": 393.0, "taker_buy_quote": 28.82664}, {"ts": 1771430580000, "open": 0.0734, "high": 0.0734, "low": 0.0729, "close": 0.0729, "volume": 75740.6, "quote_volume": 5535.16857, "trades": 56, "taker_buy_volume": 4981.8, "taker_buy_quote": 363.50031}, {"ts": 1771430640000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 14147.9, "quote_volume": 1032.30065, "trades": 15, "taker_buy_volume": 14027.5, "taker_buy_quote": 1023.52349}, {"ts": 1771430700000, "open": 0.0729, "high": 0.0729, "low": 0.0726, "close": 0.0727, "volume": 89986.4, "quote_volume": 6548.45988, "trades": 51, "taker_buy_volume": 39764.4, "taker_buy_quote": 2895.68105}, {"ts": 1771430760000, "open": 0.0728, "high": 0.0731, "low": 0.0728, "close": 0.0731, "volume": 43729.4, "quote_volume": 3187.91824, "trades": 32, "taker_buy_volume": 26959.0, "taker_buy_quote": 1966.99691}, {"ts": 1771430820000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 23631.6, "quote_volume": 1730.77463, "trades": 24, "taker_buy_volume": 18687.1, "taker_buy_quote": 1368.65018}, {"ts": 1771430880000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 27028.0, "quote_volume": 1985.48864, "trades": 23, "taker_buy_volume": 10575.0, "taker_buy_quote": 776.9639}, {"ts": 1771430940000, "open": 0.0735, "high": 0.0735, "low": 0.0732, "close": 0.0733, "volume": 166776.7, "quote_volume": 12240.78341, "trades": 82, "taker_buy_volume": 70354.9, "taker_buy_quote": 5164.28155}, {"ts": 1771431000000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 20324.5, "quote_volume": 1489.78585, "trades": 10, "taker_buy_volume": 2869.6, "taker_buy_quote": 210.34168}, {"ts": 1771431060000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 9695.9, "quote_volume": 711.46283, "trades": 10, "taker_buy_volume": 3158.9, "taker_buy_quote": 232.13091}, {"ts": 1771431120000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3272.1, "quote_volume": 240.49935, "trades": 3, "taker_buy_volume": 3272.1, "taker_buy_quote": 240.49935}, {"ts": 1771431180000, "open": 0.0736, "high": 0.0739, "low": 0.0736, "close": 0.0737, "volume": 39210.5, "quote_volume": 2891.79701, "trades": 25, "taker_buy_volume": 21065.8, "taker_buy_quote": 1553.31943}, {"ts": 1771431240000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 337.6, "quote_volume": 24.91488, "trades": 2, "taker_buy_volume": 337.6, "taker_buy_quote": 24.91488}, {"ts": 1771431300000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 4073.8, "quote_volume": 300.25134, "trades": 6, "taker_buy_volume": 1274.2, "taker_buy_quote": 93.92082}, {"ts": 1771431360000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 22780.9, "quote_volume": 1683.50851, "trades": 19, "taker_buy_volume": 21609.9, "taker_buy_quote": 1596.97161}, {"ts": 1771431420000, "open": 0.0738, "high": 0.0738, "low": 0.0733, "close": 0.0733, "volume": 167707.0, "quote_volume": 12331.7043, "trades": 85, "taker_buy_volume": 25872.0, "taker_buy_quote": 1901.84369}, {"ts": 1771431480000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 6566.3, "quote_volume": 481.75634, "trades": 6, "taker_buy_volume": 6566.3, "taker_buy_quote": 481.75634}, {"ts": 1771431540000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 41408.4, "quote_volume": 3042.27133, "trades": 26, "taker_buy_volume": 29144.3, "taker_buy_quote": 2142.08639}, {"ts": 1771431600000, "open": 0.0735, "high": 0.0735, "low": 0.0729, "close": 0.0729, "volume": 249535.4, "quote_volume": 18230.61358, "trades": 181, "taker_buy_volume": 115291.6, "taker_buy_quote": 8426.41753}, {"ts": 1771431660000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 11957.1, "quote_volume": 871.50322, "trades": 17, "taker_buy_volume": 6722.4, "taker_buy_quote": 490.06296}, {"ts": 1771431720000, "open": 0.0729, "high": 0.0731, "low": 0.0728, "close": 0.0731, "volume": 23394.6, "quote_volume": 1707.39251, "trades": 26, "taker_buy_volume": 15171.4, "taker_buy_quote": 1107.79187}, {"ts": 1771431780000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 12851.4, "quote_volume": 939.40546, "trades": 9, "taker_buy_volume": 10671.7, "taker_buy_quote": 780.10127}, {"ts": 1771431840000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 6260.7, "quote_volume": 456.41744, "trades": 5, "taker_buy_volume": 248.2, "taker_buy_quote": 18.10619}, {"ts": 1771431900000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431960000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2746.0, "quote_volume": 200.458, "trades": 4, "taker_buy_volume": 121.9, "taker_buy_quote": 8.8987}, {"ts": 1771432020000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 124.1, "quote_volume": 9.0593, "trades": 1, "taker_buy_volume": 124.1, "taker_buy_quote": 9.0593}, {"ts": 1771432080000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 555.9, "quote_volume": 40.5807, "trades": 3, "taker_buy_volume": 434.7, "taker_buy_quote": 31.7331}, {"ts": 1771432140000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 14081.4, "quote_volume": 1029.35034, "trades": 6, "taker_buy_volume": 13836.4, "taker_buy_quote": 1011.44084}, {"ts": 1771432200000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 22328.4, "quote_volume": 1629.4846, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432260000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2206.0, "quote_volume": 160.8174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432320000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 45744.6, "quote_volume": 3333.27425, "trades": 32, "taker_buy_volume": 17657.8, "taker_buy_quote": 1286.77282}, {"ts": 1771432380000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 6522.2, "quote_volume": 474.81616, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432440000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 23685.3, "quote_volume": 1719.50488, "trades": 18, "taker_buy_volume": 3162.2, "taker_buy_quote": 229.57572}, {"ts": 1771432500000, "open": 0.0727, "high": 0.0729, "low": 0.0726, "close": 0.0728, "volume": 26973.6, "quote_volume": 1961.67652, "trades": 29, "taker_buy_volume": 18295.6, "taker_buy_quote": 1330.80533}, {"ts": 1771432560000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 5276.1, "quote_volume": 384.10008, "trades": 4, "taker_buy_volume": 405.8, "taker_buy_quote": 29.54224}, {"ts": 1771432620000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 10441.9, "quote_volume": 759.93205, "trades": 15, "taker_buy_volume": 4195.7, "taker_buy_quote": 305.68956}, {"ts": 1771432680000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432740000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 192.7, "quote_volume": 14.00929, "trades": 2, "taker_buy_volume": 192.7, "taker_buy_quote": 14.00929}, {"ts": 1771432800000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 269.3, "quote_volume": 19.60504, "trades": 4, "taker_buy_volume": 195.8, "taker_buy_quote": 14.25424}, {"ts": 1771432860000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 195.1, "quote_volume": 14.20328, "trades": 2, "taker_buy_volume": 195.1, "taker_buy_quote": 14.20328}, {"ts": 1771432920000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 3264.2, "quote_volume": 237.96018, "trades": 7, "taker_buy_volume": 3264.2, "taker_buy_quote": 237.96018}, {"ts": 1771432980000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2749.1, "quote_volume": 200.13448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433040000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433100000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 778.2, "quote_volume": 56.65296, "trades": 3, "taker_buy_volume": 778.2, "taker_buy_quote": 56.65296}, {"ts": 1771433160000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 73.5, "quote_volume": 5.3508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433220000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 73.4, "quote_volume": 5.33618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433280000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 317.2, "quote_volume": 23.06044, "trades": 3, "taker_buy_volume": 196.0, "taker_buy_quote": 14.2492}, {"ts": 1771433340000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 3140.5, "quote_volume": 228.31435, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433400000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 4529.7, "quote_volume": 329.30919, "trades": 8, "taker_buy_volume": 2872.7, "taker_buy_quote": 208.84529}, {"ts": 1771433460000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 271.6, "quote_volume": 19.74532, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433520000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 275.2, "quote_volume": 20.00704, "trades": 1, "taker_buy_volume": 275.2, "taker_buy_quote": 20.00704}, {"ts": 1771433580000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1622.0, "quote_volume": 117.7572, "trades": 9, "taker_buy_volume": 122.9, "taker_buy_quote": 8.92254}, {"ts": 1771433640000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433700000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 1293.5, "quote_volume": 94.0252, "trades": 2, "taker_buy_volume": 1293.5, "taker_buy_quote": 94.0252}, {"ts": 1771433760000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433820000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433880000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433940000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434000000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2866.1, "quote_volume": 208.36547, "trades": 4, "taker_buy_volume": 1695.1, "taker_buy_quote": 123.23377}, {"ts": 1771434060000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 15701.3, "quote_volume": 1144.26022, "trades": 32, "taker_buy_volume": 15701.3, "taker_buy_quote": 1144.26022}, {"ts": 1771434120000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 3178.5, "quote_volume": 231.73687, "trades": 7, "taker_buy_volume": 1363.3, "taker_buy_quote": 99.40879}, {"ts": 1771434180000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 16308.8, "quote_volume": 1188.54483, "trades": 11, "taker_buy_volume": 9775.8, "taker_buy_quote": 712.65582}, {"ts": 1771434240000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1171.0, "quote_volume": 85.3659, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434300000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434360000, "open": 0.073, "high": 0.0734, "low": 0.073, "close": 0.0732, "volume": 54305.6, "quote_volume": 3971.26925, "trades": 32, "taker_buy_volume": 53499.7, "taker_buy_quote": 3912.30166}, {"ts": 1771434420000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1505.4, "quote_volume": 110.19528, "trades": 6, "taker_buy_volume": 1258.8, "taker_buy_quote": 92.14416}, {"ts": 1771434480000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 2264.9, "quote_volume": 165.63249, "trades": 8, "taker_buy_volume": 756.1, "taker_buy_quote": 55.33921}, {"ts": 1771434540000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 267.9, "quote_volume": 19.58349, "trades": 3, "taker_buy_volume": 194.7, "taker_buy_quote": 14.23257}, {"ts": 1771434600000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 33120.6, "quote_volume": 2417.29947, "trades": 30, "taker_buy_volume": 11697.2, "taker_buy_quote": 854.18987}, {"ts": 1771434660000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 391.0, "quote_volume": 28.6212, "trades": 4, "taker_buy_volume": 195.7, "taker_buy_quote": 14.32524}, {"ts": 1771434720000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 392.0, "quote_volume": 28.63557, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434780000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 14375.9, "quote_volume": 1048.00311, "trades": 10, "taker_buy_volume": 193.7, "taker_buy_quote": 14.12073}, {"ts": 1771434840000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 396.0, "quote_volume": 28.8882, "trades": 3, "taker_buy_volume": 396.0, "taker_buy_quote": 28.8882}, {"ts": 1771434900000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 10808.5, "quote_volume": 790.06227, "trades": 16, "taker_buy_volume": 6826.2, "taker_buy_quote": 498.95614}, {"ts": 1771434960000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435020000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 2299.4, "quote_volume": 168.13026, "trades": 6, "taker_buy_volume": 1980.3, "taker_buy_quote": 144.77214}, {"ts": 1771435080000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 2822.6, "quote_volume": 206.17905, "trades": 4, "taker_buy_volume": 1530.1, "taker_buy_quote": 111.6973}, {"ts": 1771435140000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2919.1, "quote_volume": 213.38621, "trades": 3, "taker_buy_volume": 2797.0, "taker_buy_quote": 204.4607}, {"ts": 1771435200000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 2133.2, "quote_volume": 155.94885, "trades": 6, "taker_buy_volume": 1619.5, "taker_buy_quote": 118.39738}, {"ts": 1771435260000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 240.4, "quote_volume": 17.59728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435320000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 122.7, "quote_volume": 8.96937, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435380000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435440000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 11404.3, "quote_volume": 833.65433, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435500000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 748.0, "quote_volume": 54.604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435560000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435620000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 312.2, "quote_volume": 22.7906, "trades": 2, "taker_buy_volume": 312.2, "taker_buy_quote": 22.7906}, {"ts": 1771435680000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435740000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435800000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3573.5, "quote_volume": 260.8655, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435860000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435920000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435980000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 271.3, "quote_volume": 19.8049, "trades": 3, "taker_buy_volume": 198.1, "taker_buy_quote": 14.4613}, {"ts": 1771436040000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436100000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436160000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 12467.7, "quote_volume": 911.3764, "trades": 12, "taker_buy_volume": 1968.4, "taker_buy_quote": 143.89004}, {"ts": 1771436220000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1968.4, "quote_volume": 143.89004, "trades": 4, "taker_buy_volume": 1968.4, "taker_buy_quote": 143.89004}, {"ts": 1771436280000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436340000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 197.4, "quote_volume": 14.42994, "trades": 2, "taker_buy_volume": 197.4, "taker_buy_quote": 14.42994}, {"ts": 1771436400000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436460000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 8680.0, "quote_volume": 634.508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436520000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 629.4, "quote_volume": 46.00914, "trades": 3, "taker_buy_volume": 629.4, "taker_buy_quote": 46.00914}, {"ts": 1771436580000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436640000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1646.4, "quote_volume": 120.1872, "trades": 6, "taker_buy_volume": 1451.0, "taker_buy_quote": 105.923}, {"ts": 1771436700000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1760.2, "quote_volume": 128.4946, "trades": 4, "taker_buy_volume": 1760.2, "taker_buy_quote": 128.4946}, {"ts": 1771436760000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 192.9, "quote_volume": 14.0817, "trades": 2, "taker_buy_volume": 192.9, "taker_buy_quote": 14.0817}, {"ts": 1771436820000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436880000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436940000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 4115.2, "quote_volume": 300.82112, "trades": 6, "taker_buy_volume": 4115.2, "taker_buy_quote": 300.82112}, {"ts": 1771437000000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437060000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 314.2, "quote_volume": 22.96802, "trades": 3, "taker_buy_volume": 122.0, "taker_buy_quote": 8.9182}, {"ts": 1771437120000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437180000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437240000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437300000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 4084.2, "quote_volume": 298.55502, "trades": 8, "taker_buy_volume": 4084.2, "taker_buy_quote": 298.55502}, {"ts": 1771437360000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437420000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1717.6, "quote_volume": 125.72832, "trades": 4, "taker_buy_volume": 1717.6, "taker_buy_quote": 125.72832}, {"ts": 1771437480000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437540000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437600000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 3820.1, "quote_volume": 279.05892, "trades": 14, "taker_buy_volume": 3158.3, "taker_buy_quote": 230.6733}, {"ts": 1771437660000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 124.0, "quote_volume": 9.052, "trades": 1, "taker_buy_volume": 124.0, "taker_buy_quote": 9.052}, {"ts": 1771437720000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 4392.5, "quote_volume": 320.53139, "trades": 8, "taker_buy_volume": 1413.9, "taker_buy_quote": 103.22657}, {"ts": 1771437780000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437840000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1418.1, "quote_volume": 103.5213, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437900000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2786.0, "quote_volume": 203.378, "trades": 7, "taker_buy_volume": 2786.0, "taker_buy_quote": 203.378}, {"ts": 1771437960000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 205.1, "quote_volume": 14.9723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438020000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 123.4, "quote_volume": 9.0082, "trades": 1, "taker_buy_volume": 123.4, "taker_buy_quote": 9.0082}, {"ts": 1771438080000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 7957.3, "quote_volume": 582.3046, "trades": 9, "taker_buy_volume": 2990.1, "taker_buy_quote": 218.70556}, {"ts": 1771438140000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 6669.1, "quote_volume": 488.84503, "trades": 5, "taker_buy_volume": 2080.3, "taker_buy_quote": 152.48599}, {"ts": 1771438200000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 239.8, "quote_volume": 17.58897, "trades": 2, "taker_buy_volume": 239.8, "taker_buy_quote": 17.58897}, {"ts": 1771438260000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 31882.6, "quote_volume": 2335.78516, "trades": 21, "taker_buy_volume": 2194.6, "taker_buy_quote": 160.86418}, {"ts": 1771438320000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 40455.3, "quote_volume": 2969.3677, "trades": 11, "taker_buy_volume": 30164.3, "taker_buy_quote": 2214.05962}, {"ts": 1771438380000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 9631.0, "quote_volume": 706.82498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438440000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 7241.8, "quote_volume": 531.54812, "trades": 4, "taker_buy_volume": 7241.8, "taker_buy_quote": 531.54812}, {"ts": 1771438500000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438560000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 32565.8, "quote_volume": 2386.16576, "trades": 25, "taker_buy_volume": 8113.8, "taker_buy_quote": 594.72187}, {"ts": 1771438620000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 54404.4, "quote_volume": 3984.62318, "trades": 32, "taker_buy_volume": 31189.9, "taker_buy_quote": 2284.42268}, {"ts": 1771438680000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 214.2, "quote_volume": 15.70086, "trades": 2, "taker_buy_volume": 95.5, "taker_buy_quote": 7.00015}, {"ts": 1771438740000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 9164.6, "quote_volume": 670.78787, "trades": 7, "taker_buy_volume": 120.6, "taker_buy_quote": 8.8038}, {"ts": 1771438800000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3019.2, "quote_volume": 220.4016, "trades": 4, "taker_buy_volume": 3019.2, "taker_buy_quote": 220.4016}, {"ts": 1771438860000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 23361.9, "quote_volume": 1705.4187, "trades": 11, "taker_buy_volume": 5669.2, "taker_buy_quote": 413.8516}, {"ts": 1771438920000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 20864.7, "quote_volume": 1517.0616, "trades": 21, "taker_buy_volume": 6156.7, "taker_buy_quote": 447.63624}, {"ts": 1771438980000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 4489.5, "quote_volume": 327.72151, "trades": 4, "taker_buy_volume": 4489.5, "taker_buy_quote": 327.72151}, {"ts": 1771439040000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 11282.4, "quote_volume": 823.6152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439100000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 3654.4, "quote_volume": 266.84509, "trades": 5, "taker_buy_volume": 3654.4, "taker_buy_quote": 266.84509}, {"ts": 1771439160000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 223.3, "quote_volume": 16.32323, "trades": 3, "taker_buy_volume": 223.3, "taker_buy_quote": 16.32323}, {"ts": 1771439220000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2595.8, "quote_volume": 189.75298, "trades": 7, "taker_buy_volume": 2475.0, "taker_buy_quote": 180.9225}, {"ts": 1771439280000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 120.8, "quote_volume": 8.83048, "trades": 1, "taker_buy_volume": 120.8, "taker_buy_quote": 8.83048}, {"ts": 1771439340000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439400000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 121.8, "quote_volume": 8.8914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439460000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 2428.4, "quote_volume": 176.79977, "trades": 8, "taker_buy_volume": 1816.3, "taker_buy_quote": 132.22664}, {"ts": 1771439520000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 120.7, "quote_volume": 8.79903, "trades": 1, "taker_buy_volume": 120.7, "taker_buy_quote": 8.79903}, {"ts": 1771439580000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 287.1, "quote_volume": 20.9583, "trades": 2, "taker_buy_volume": 287.1, "taker_buy_quote": 20.9583}, {"ts": 1771439640000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 192.2, "quote_volume": 14.0306, "trades": 2, "taker_buy_volume": 192.2, "taker_buy_quote": 14.0306}, {"ts": 1771439700000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 694.5, "quote_volume": 50.76795, "trades": 3, "taker_buy_volume": 694.5, "taker_buy_quote": 50.76795}, {"ts": 1771439760000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 393.3, "quote_volume": 28.75023, "trades": 4, "taker_buy_volume": 196.3, "taker_buy_quote": 14.34953}, {"ts": 1771439820000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 3298.5, "quote_volume": 241.3447, "trades": 9, "taker_buy_volume": 3152.1, "taker_buy_quote": 230.64286}, {"ts": 1771439880000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 6132.0, "quote_volume": 447.636, "trades": 8, "taker_buy_volume": 4161.7, "taker_buy_quote": 303.8041}, {"ts": 1771439940000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 386.2, "quote_volume": 28.21203, "trades": 4, "taker_buy_volume": 386.2, "taker_buy_quote": 28.21203}, {"ts": 1771440000000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 16353.9, "quote_volume": 1193.85403, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440060000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 608.1, "quote_volume": 44.33049, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440120000, "open": 0.0728, "high": 0.0728, "low": 0.0725, "close": 0.0725, "volume": 24325.4, "quote_volume": 1764.80914, "trades": 21, "taker_buy_volume": 1196.9, "taker_buy_quote": 86.87525}, {"ts": 1771440180000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 47324.8, "quote_volume": 3428.28737, "trades": 34, "taker_buy_volume": 15599.7, "taker_buy_quote": 1130.96892}, {"ts": 1771440240000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 5992.2, "quote_volume": 434.65511, "trades": 15, "taker_buy_volume": 4079.6, "taker_buy_quote": 296.00323}, {"ts": 1771440300000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 16342.9, "quote_volume": 1184.01685, "trades": 22, "taker_buy_volume": 9211.4, "taker_buy_quote": 667.68887}, {"ts": 1771440360000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 5127.7, "quote_volume": 370.77207, "trades": 14, "taker_buy_volume": 2061.0, "taker_buy_quote": 149.02994}, {"ts": 1771440420000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 10310.2, "quote_volume": 747.4895, "trades": 5, "taker_buy_volume": 10310.2, "taker_buy_quote": 747.4895}, {"ts": 1771440480000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2501.8, "quote_volume": 181.63068, "trades": 7, "taker_buy_volume": 733.6, "taker_buy_quote": 53.25936}, {"ts": 1771440540000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 13371.4, "quote_volume": 969.4265, "trades": 8, "taker_buy_volume": 8727.6, "taker_buy_quote": 632.751}, {"ts": 1771440600000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440660000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440720000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 6277.2, "quote_volume": 455.05087, "trades": 9, "taker_buy_volume": 3482.4, "taker_buy_quote": 252.43979}, {"ts": 1771440780000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 10305.6, "quote_volume": 747.31368, "trades": 7, "taker_buy_volume": 10183.4, "taker_buy_quote": 738.44196}, {"ts": 1771440840000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 120.9, "quote_volume": 8.77734, "trades": 1, "taker_buy_volume": 120.9, "taker_buy_quote": 8.77734}, {"ts": 1771440900000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 11608.3, "quote_volume": 843.92341, "trades": 6, "taker_buy_volume": 10259.5, "taker_buy_quote": 745.86565}, {"ts": 1771440960000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441020000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441080000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 120.6, "quote_volume": 8.75556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441140000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441200000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 3573.4, "quote_volume": 259.01803, "trades": 7, "taker_buy_volume": 654.4, "taker_buy_quote": 47.40292}, {"ts": 1771441260000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 5672.9, "quote_volume": 412.06704, "trades": 8, "taker_buy_volume": 2268.1, "taker_buy_quote": 164.87856}, {"ts": 1771441320000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441380000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1860.2, "quote_volume": 135.05052, "trades": 5, "taker_buy_volume": 118.9, "taker_buy_quote": 8.63214}, {"ts": 1771441440000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 317.6, "quote_volume": 23.08952, "trades": 3, "taker_buy_volume": 317.6, "taker_buy_quote": 23.08952}, {"ts": 1771441500000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2268.1, "quote_volume": 164.89087, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441560000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441620000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 192.5, "quote_volume": 13.99475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441680000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 197.1, "quote_volume": 14.32917, "trades": 2, "taker_buy_volume": 197.1, "taker_buy_quote": 14.32917}, {"ts": 1771441740000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 3480.0, "quote_volume": 252.996, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441800000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 45445.9, "quote_volume": 3308.82372, "trades": 14, "taker_buy_volume": 43676.1, "taker_buy_quote": 3179.98228}, {"ts": 1771441860000, "open": 0.0728, "high": 0.0731, "low": 0.0728, "close": 0.0729, "volume": 76708.6, "quote_volume": 5589.86567, "trades": 55, "taker_buy_volume": 57253.0, "taker_buy_quote": 4172.37729}, {"ts": 1771441920000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 319.1, "quote_volume": 23.23048, "trades": 4, "taker_buy_volume": 123.9, "taker_buy_quote": 9.01992}, {"ts": 1771441980000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 9637.0, "quote_volume": 700.6099, "trades": 3, "taker_buy_volume": 9514.3, "taker_buy_quote": 691.68961}, {"ts": 1771442040000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 343.5, "quote_volume": 25.0068, "trades": 2, "taker_buy_volume": 343.5, "taker_buy_quote": 25.0068}, {"ts": 1771442100000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442160000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 242.6, "quote_volume": 17.66128, "trades": 2, "taker_buy_volume": 119.6, "taker_buy_quote": 8.70688}, {"ts": 1771442220000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 6410.8, "quote_volume": 466.70624, "trades": 5, "taker_buy_volume": 865.6, "taker_buy_quote": 63.01568}, {"ts": 1771442280000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 5127.0, "quote_volume": 372.05483, "trades": 12, "taker_buy_volume": 3596.6, "taker_buy_quote": 261.0649}, {"ts": 1771442340000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1463.0, "quote_volume": 106.0675, "trades": 2, "taker_buy_volume": 1463.0, "taker_buy_quote": 106.0675}, {"ts": 1771442400000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 7703.3, "quote_volume": 558.20662, "trades": 8, "taker_buy_volume": 2084.7, "taker_buy_quote": 151.0372}, {"ts": 1771442460000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 991.3, "quote_volume": 71.77012, "trades": 2, "taker_buy_volume": 870.4, "taker_buy_quote": 63.01696}, {"ts": 1771442520000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 21662.5, "quote_volume": 1565.40342, "trades": 21, "taker_buy_volume": 3953.9, "taker_buy_quote": 286.17105}, {"ts": 1771442580000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 15875.2, "quote_volume": 1147.77696, "trades": 15, "taker_buy_volume": 9632.5, "taker_buy_quote": 696.42975}, {"ts": 1771442640000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1441.4, "quote_volume": 104.06908, "trades": 6, "taker_buy_volume": 120.9, "taker_buy_quote": 8.72898}, {"ts": 1771442700000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 2252.8, "quote_volume": 162.27707, "trades": 8, "taker_buy_volume": 633.5, "taker_buy_quote": 45.67535}, {"ts": 1771442760000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 1763.3, "quote_volume": 126.9775, "trades": 9, "taker_buy_volume": 319.5, "taker_buy_quote": 23.01647}, {"ts": 1771442820000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 3467.9, "quote_volume": 249.50965, "trades": 14, "taker_buy_volume": 387.6, "taker_buy_quote": 27.92658}, {"ts": 1771442880000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 11502.4, "quote_volume": 829.32304, "trades": 10, "taker_buy_volume": 9909.4, "taker_buy_quote": 714.46774}, {"ts": 1771442940000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 196.4, "quote_volume": 14.18008, "trades": 2, "taker_buy_volume": 196.4, "taker_buy_quote": 14.18008}, {"ts": 1771443000000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 564.8, "quote_volume": 40.76063, "trades": 6, "taker_buy_volume": 191.5, "taker_buy_quote": 13.8263}, {"ts": 1771443060000, "open": 0.072, "high": 0.072, "low": 0.0717, "close": 0.0718, "volume": 23023.9, "quote_volume": 1652.30158, "trades": 20, "taker_buy_volume": 2991.4, "taker_buy_quote": 214.78252}, {"ts": 1771443120000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 11744.7, "quote_volume": 845.2447, "trades": 12, "taker_buy_volume": 8541.3, "taker_buy_quote": 614.92024}, {"ts": 1771443180000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 244.0, "quote_volume": 17.55594, "trades": 2, "taker_buy_volume": 123.4, "taker_buy_quote": 8.8848}, {"ts": 1771443240000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 6826.6, "quote_volume": 489.20661, "trades": 20, "taker_buy_volume": 850.7, "taker_buy_quote": 60.94663}, {"ts": 1771443300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1537.2, "quote_volume": 110.37096, "trades": 5, "taker_buy_volume": 366.2, "taker_buy_quote": 26.29316}, {"ts": 1771443360000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 365.5, "quote_volume": 26.21827, "trades": 3, "taker_buy_volume": 123.3, "taker_buy_quote": 8.84061}, {"ts": 1771443420000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 4205.3, "quote_volume": 301.39093, "trades": 5, "taker_buy_volume": 2795.4, "taker_buy_quote": 200.43018}, {"ts": 1771443480000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0715, "volume": 2117.6, "quote_volume": 151.44524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443540000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 242.5, "quote_volume": 17.33875, "trades": 2, "taker_buy_volume": 242.5, "taker_buy_quote": 17.33875}, {"ts": 1771443600000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4774.5, "quote_volume": 341.8542, "trades": 5, "taker_buy_volume": 2958.3, "taker_buy_quote": 211.81428}, {"ts": 1771443660000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 495.8, "quote_volume": 35.54886, "trades": 4, "taker_buy_volume": 248.4, "taker_buy_quote": 17.81028}, {"ts": 1771443720000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 245.3, "quote_volume": 17.58801, "trades": 2, "taker_buy_volume": 124.6, "taker_buy_quote": 8.93382}, {"ts": 1771443780000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443840000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443900000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1148.7, "quote_volume": 82.36179, "trades": 5, "taker_buy_volume": 901.3, "taker_buy_quote": 64.62321}, {"ts": 1771443960000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 13990.0, "quote_volume": 1004.47002, "trades": 14, "taker_buy_volume": 9216.6, "taker_buy_quote": 661.7399}, {"ts": 1771444020000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 942.2, "quote_volume": 67.72468, "trades": 8, "taker_buy_volume": 743.6, "taker_buy_quote": 53.44534}, {"ts": 1771444080000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1697.7, "quote_volume": 122.06463, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444140000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 6056.5, "quote_volume": 434.8567, "trades": 8, "taker_buy_volume": 120.5, "taker_buy_quote": 8.6519}, {"ts": 1771444200000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444260000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 120.1, "quote_volume": 8.62318, "trades": 1, "taker_buy_volume": 120.1, "taker_buy_quote": 8.62318}, {"ts": 1771444320000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 608.6, "quote_volume": 43.73394, "trades": 5, "taker_buy_volume": 360.6, "taker_buy_quote": 25.91506}, {"ts": 1771444380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444440000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444500000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2309.2, "quote_volume": 165.80056, "trades": 2, "taker_buy_volume": 2309.2, "taker_buy_quote": 165.80056}, {"ts": 1771444560000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 460.8, "quote_volume": 33.03936, "trades": 7, "taker_buy_volume": 120.7, "taker_buy_quote": 8.65419}, {"ts": 1771444620000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444680000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 123.7, "quote_volume": 8.86929, "trades": 1, "taker_buy_volume": 123.7, "taker_buy_quote": 8.86929}, {"ts": 1771444740000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 18159.6, "quote_volume": 1304.11643, "trades": 14, "taker_buy_volume": 17105.6, "taker_buy_quote": 1228.43923}, {"ts": 1771444800000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 11003.8, "quote_volume": 791.83839, "trades": 9, "taker_buy_volume": 6967.1, "taker_buy_quote": 501.60669}, {"ts": 1771444860000, "open": 0.072, "high": 0.0723, "low": 0.072, "close": 0.0722, "volume": 40235.7, "quote_volume": 2898.78126, "trades": 24, "taker_buy_volume": 17254.8, "taker_buy_quote": 1242.8177}, {"ts": 1771444920000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 245.4, "quote_volume": 17.7055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444980000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 318.4, "quote_volume": 22.97643, "trades": 3, "taker_buy_volume": 318.4, "taker_buy_quote": 22.97643}, {"ts": 1771445040000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445100000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 198.9, "quote_volume": 14.36058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445160000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 197.1, "quote_volume": 14.21091, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445220000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 13173.6, "quote_volume": 948.7864, "trades": 17, "taker_buy_volume": 5288.0, "taker_buy_quote": 381.0232}, {"ts": 1771445280000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 84.4, "quote_volume": 6.08524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445340000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 1016.8, "quote_volume": 73.37464, "trades": 5, "taker_buy_volume": 831.4, "taker_buy_quote": 60.0073}, {"ts": 1771445400000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 74.3, "quote_volume": 5.35703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445460000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 23466.6, "quote_volume": 1691.98094, "trades": 18, "taker_buy_volume": 13367.1, "taker_buy_quote": 963.78724}, {"ts": 1771445520000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 33439.5, "quote_volume": 2413.72416, "trades": 30, "taker_buy_volume": 25731.9, "taker_buy_quote": 1857.80452}, {"ts": 1771445580000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445640000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 6726.0, "quote_volume": 484.9446, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445700000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 9297.5, "quote_volume": 668.50977, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445820000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2730.6, "quote_volume": 196.33014, "trades": 8, "taker_buy_volume": 1487.7, "taker_buy_quote": 106.96563}, {"ts": 1771445880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 120.2, "quote_volume": 8.64238, "trades": 1, "taker_buy_volume": 120.2, "taker_buy_quote": 8.64238}, {"ts": 1771445940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446000000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1490.4, "quote_volume": 107.15976, "trades": 6, "taker_buy_volume": 124.5, "taker_buy_quote": 8.95155}, {"ts": 1771446060000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1484.6, "quote_volume": 106.74274, "trades": 6, "taker_buy_volume": 1363.8, "taker_buy_quote": 98.05722}, {"ts": 1771446120000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 4156.6, "quote_volume": 298.44388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 5612.3, "quote_volume": 402.96314, "trades": 8, "taker_buy_volume": 2796.6, "taker_buy_quote": 200.79588}, {"ts": 1771446240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446300000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1487.3, "quote_volume": 106.93687, "trades": 5, "taker_buy_volume": 1364.7, "taker_buy_quote": 98.12193}, {"ts": 1771446360000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 122.6, "quote_volume": 8.81494, "trades": 1, "taker_buy_volume": 122.6, "taker_buy_quote": 8.81494}, {"ts": 1771446420000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 245.1, "quote_volume": 17.62269, "trades": 2, "taker_buy_volume": 121.2, "taker_buy_quote": 8.71428}, {"ts": 1771446480000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446540000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446600000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 198.4, "quote_volume": 14.26496, "trades": 2, "taker_buy_volume": 198.4, "taker_buy_quote": 14.26496}, {"ts": 1771446660000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1364.6, "quote_volume": 98.2512, "trades": 3, "taker_buy_volume": 193.6, "taker_buy_quote": 13.9392}, {"ts": 1771446720000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 832.8, "quote_volume": 59.9616, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446780000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 194.5, "quote_volume": 14.004, "trades": 2, "taker_buy_volume": 194.5, "taker_buy_quote": 14.004}, {"ts": 1771446840000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 693.4, "quote_volume": 49.99414, "trades": 3, "taker_buy_volume": 693.4, "taker_buy_quote": 49.99414}, {"ts": 1771446900000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446960000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3222.2, "quote_volume": 232.64284, "trades": 4, "taker_buy_volume": 3222.2, "taker_buy_quote": 232.64284}, {"ts": 1771447020000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1340.7, "quote_volume": 96.93261, "trades": 3, "taker_buy_volume": 1340.7, "taker_buy_quote": 96.93261}, {"ts": 1771447080000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 4830.1, "quote_volume": 348.28241, "trades": 15, "taker_buy_volume": 443.0, "taker_buy_quote": 31.95266}, {"ts": 1771447140000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 977.2, "quote_volume": 70.53408, "trades": 7, "taker_buy_volume": 396.2, "taker_buy_quote": 28.58588}, {"ts": 1771447200000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3390.1, "quote_volume": 244.76522, "trades": 15, "taker_buy_volume": 2521.8, "taker_buy_quote": 182.07396}, {"ts": 1771447260000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447320000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1735.6, "quote_volume": 125.31032, "trades": 3, "taker_buy_volume": 1735.6, "taker_buy_quote": 125.31032}, {"ts": 1771447380000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 198.1, "quote_volume": 14.32263, "trades": 2, "taker_buy_volume": 198.1, "taker_buy_quote": 14.32263}, {"ts": 1771447440000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447500000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 7639.9, "quote_volume": 551.78132, "trades": 13, "taker_buy_volume": 438.4, "taker_buy_quote": 31.69632}, {"ts": 1771447560000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 10449.5, "quote_volume": 755.34928, "trades": 10, "taker_buy_volume": 1395.5, "taker_buy_quote": 100.89465}, {"ts": 1771447620000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 123.6, "quote_volume": 8.93628, "trades": 1, "taker_buy_volume": 123.6, "taker_buy_quote": 8.93628}, {"ts": 1771447680000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447740000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 118.8, "quote_volume": 8.58924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447800000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 4214.1, "quote_volume": 304.67943, "trades": 5, "taker_buy_volume": 4092.5, "taker_buy_quote": 295.88775}, {"ts": 1771447860000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 17498.8, "quote_volume": 1263.05891, "trades": 11, "taker_buy_volume": 242.8, "taker_buy_quote": 17.53016}, {"ts": 1771447920000, "open": 0.072, "high": 0.072, "low": 0.0717, "close": 0.0718, "volume": 67173.2, "quote_volume": 4826.77406, "trades": 38, "taker_buy_volume": 10470.7, "taker_buy_quote": 752.48985}, {"ts": 1771447980000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 3765.8, "quote_volume": 270.66449, "trades": 4, "taker_buy_volume": 3765.8, "taker_buy_quote": 270.66449}, {"ts": 1771448040000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 28100.2, "quote_volume": 2025.58827, "trades": 18, "taker_buy_volume": 28100.2, "taker_buy_quote": 2025.58827}, {"ts": 1771448100000, "open": 0.0721, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 33060.8, "quote_volume": 2384.00753, "trades": 20, "taker_buy_volume": 22223.6, "taker_buy_quote": 1602.76178}, {"ts": 1771448160000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 121.3, "quote_volume": 8.7336, "trades": 1, "taker_buy_volume": 121.3, "taker_buy_quote": 8.7336}, {"ts": 1771448220000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448280000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 17477.8, "quote_volume": 1256.65382, "trades": 17, "taker_buy_volume": 3850.8, "taker_buy_quote": 276.87252}, {"ts": 1771448340000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 245.5, "quote_volume": 17.65145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448400000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1217.4, "quote_volume": 87.40932, "trades": 5, "taker_buy_volume": 1020.1, "taker_buy_quote": 73.24318}, {"ts": 1771448460000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2084.5, "quote_volume": 149.6671, "trades": 2, "taker_buy_volume": 2009.9, "taker_buy_quote": 144.31082}, {"ts": 1771448520000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 4401.9, "quote_volume": 316.05642, "trades": 5, "taker_buy_volume": 4401.9, "taker_buy_quote": 316.05642}, {"ts": 1771448580000, "open": 0.0717, "high": 0.0718, "low": 0.0715, "close": 0.0717, "volume": 157014.6, "quote_volume": 11239.92489, "trades": 120, "taker_buy_volume": 57135.0, "taker_buy_quote": 4090.86331}, {"ts": 1771448640000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2606.5, "quote_volume": 186.88605, "trades": 3, "taker_buy_volume": 2606.5, "taker_buy_quote": 186.88605}, {"ts": 1771448700000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 194.5, "quote_volume": 13.9651, "trades": 2, "taker_buy_volume": 194.5, "taker_buy_quote": 13.9651}, {"ts": 1771448760000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 9479.5, "quote_volume": 680.492, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448820000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448880000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 19939.7, "quote_volume": 1429.67649, "trades": 14, "taker_buy_volume": 16835.7, "taker_buy_quote": 1207.11969}, {"ts": 1771448940000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3262.2, "quote_volume": 233.89974, "trades": 13, "taker_buy_volume": 2569.8, "taker_buy_quote": 184.25466}, {"ts": 1771449000000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 9310.0, "quote_volume": 668.2222, "trades": 9, "taker_buy_volume": 8994.0, "taker_buy_quote": 645.565}, {"ts": 1771449060000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 243.3, "quote_volume": 17.49327, "trades": 2, "taker_buy_volume": 120.5, "taker_buy_quote": 8.66395}, {"ts": 1771449120000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 120.9, "quote_volume": 8.69271, "trades": 1, "taker_buy_volume": 120.9, "taker_buy_quote": 8.69271}, {"ts": 1771449180000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 6722.0, "quote_volume": 483.984, "trades": 3, "taker_buy_volume": 6722.0, "taker_buy_quote": 483.984}, {"ts": 1771449240000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 24432.4, "quote_volume": 1758.2549, "trades": 12, "taker_buy_volume": 6723.2, "taker_buy_quote": 484.0704}, {"ts": 1771449300000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 13154.7, "quote_volume": 947.58957, "trades": 13, "taker_buy_volume": 10571.9, "taker_buy_quote": 761.72049}, {"ts": 1771449360000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 12314.0, "quote_volume": 887.36346, "trades": 14, "taker_buy_volume": 3478.9, "taker_buy_quote": 250.82869}, {"ts": 1771449420000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449480000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 860.0, "quote_volume": 62.006, "trades": 2, "taker_buy_volume": 860.0, "taker_buy_quote": 62.006}, {"ts": 1771449540000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3191.3, "quote_volume": 230.09273, "trades": 2, "taker_buy_volume": 151.8, "taker_buy_quote": 10.94478}, {"ts": 1771449600000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449660000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 944.5, "quote_volume": 68.004, "trades": 2, "taker_buy_volume": 819.6, "taker_buy_quote": 59.0112}, {"ts": 1771449720000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 11636.2, "quote_volume": 836.64278, "trades": 6, "taker_buy_volume": 915.4, "taker_buy_quote": 65.81726}, {"ts": 1771449780000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2834.9, "quote_volume": 203.82931, "trades": 5, "taker_buy_volume": 2834.9, "taker_buy_quote": 203.82931}, {"ts": 1771449840000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449900000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449960000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450020000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2874.1, "quote_volume": 206.9352, "trades": 5, "taker_buy_volume": 2874.1, "taker_buy_quote": 206.9352}, {"ts": 1771450080000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 195.3, "quote_volume": 14.0616, "trades": 2, "taker_buy_volume": 195.3, "taker_buy_quote": 14.0616}, {"ts": 1771450140000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450200000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450260000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 74.4, "quote_volume": 5.3568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450320000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1843.6, "quote_volume": 132.55484, "trades": 5, "taker_buy_volume": 1649.4, "taker_buy_quote": 118.59186}, {"ts": 1771450380000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1014.1, "quote_volume": 72.91379, "trades": 4, "taker_buy_volume": 1014.1, "taker_buy_quote": 72.91379}, {"ts": 1771450440000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450500000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2070.2, "quote_volume": 149.0544, "trades": 8, "taker_buy_volume": 346.4, "taker_buy_quote": 24.9408}, {"ts": 1771450560000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2857.0, "quote_volume": 205.4183, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450620000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 392.6, "quote_volume": 28.22794, "trades": 4, "taker_buy_volume": 197.0, "taker_buy_quote": 14.1643}, {"ts": 1771450680000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450740000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 198.4, "quote_volume": 14.26496, "trades": 2, "taker_buy_volume": 198.4, "taker_buy_quote": 14.26496}, {"ts": 1771450800000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 105.0, "quote_volume": 7.56, "trades": 1, "taker_buy_volume": 105.0, "taker_buy_quote": 7.56}, {"ts": 1771450860000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450920000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450980000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451040000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451100000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 161.0, "quote_volume": 11.592, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 11.592}, {"ts": 1771451160000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451220000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1568.4, "quote_volume": 112.76796, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451280000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 172.1, "quote_volume": 12.37399, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451340000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 14775.9, "quote_volume": 1060.90962, "trades": 10, "taker_buy_volume": 193.4, "taker_buy_quote": 13.88612}, {"ts": 1771451400000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 17411.8, "quote_volume": 1250.16724, "trades": 14, "taker_buy_volume": 9120.1, "taker_buy_quote": 654.82318}, {"ts": 1771451460000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 12125.0, "quote_volume": 870.575, "trades": 12, "taker_buy_volume": 197.0, "taker_buy_quote": 14.1446}, {"ts": 1771451520000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 11301.7, "quote_volume": 811.46206, "trades": 9, "taker_buy_volume": 11301.7, "taker_buy_quote": 811.46206}, {"ts": 1771451580000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 8996.9, "quote_volume": 645.97742, "trades": 8, "taker_buy_volume": 8679.6, "taker_buy_quote": 623.19528}, {"ts": 1771451640000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451700000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 118.9, "quote_volume": 8.53702, "trades": 1, "taker_buy_volume": 118.9, "taker_buy_quote": 8.53702}, {"ts": 1771451760000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451820000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 872.0, "quote_volume": 62.6096, "trades": 3, "taker_buy_volume": 123.9, "taker_buy_quote": 8.89602}, {"ts": 1771451880000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451940000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452000000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1479.2, "quote_volume": 106.20656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452060000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 623.6, "quote_volume": 44.77448, "trades": 2, "taker_buy_volume": 623.6, "taker_buy_quote": 44.77448}, {"ts": 1771452120000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 119.4, "quote_volume": 8.58486, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 8.58486}, {"ts": 1771452180000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452240000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452300000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3263.4, "quote_volume": 234.9648, "trades": 5, "taker_buy_volume": 3263.4, "taker_buy_quote": 234.9648}, {"ts": 1771452360000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 196.9, "quote_volume": 14.1768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452420000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452480000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 7362.2, "quote_volume": 530.0784, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452540000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 610.2, "quote_volume": 43.9344, "trades": 1, "taker_buy_volume": 610.2, "taker_buy_quote": 43.9344}, {"ts": 1771452600000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452660000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 18418.9, "quote_volume": 1322.90851, "trades": 21, "taker_buy_volume": 2305.9, "taker_buy_quote": 165.79421}, {"ts": 1771452720000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 34819.6, "quote_volume": 2497.28638, "trades": 36, "taker_buy_volume": 16199.5, "taker_buy_quote": 1162.45161}, {"ts": 1771452780000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 14818.8, "quote_volume": 1063.98984, "trades": 17, "taker_buy_volume": 9532.1, "taker_buy_quote": 684.40478}, {"ts": 1771452840000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452900000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0715, "volume": 8464.9, "quote_volume": 606.53452, "trades": 9, "taker_buy_volume": 2413.1, "taker_buy_quote": 172.62046}, {"ts": 1771452960000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453020000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 23449.1, "quote_volume": 1680.09008, "trades": 29, "taker_buy_volume": 20163.4, "taker_buy_quote": 1444.637}, {"ts": 1771453080000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 2963.9, "quote_volume": 212.25259, "trades": 17, "taker_buy_volume": 1090.4, "taker_buy_quote": 78.07264}, {"ts": 1771453140000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1697.9, "quote_volume": 121.56964, "trades": 3, "taker_buy_volume": 1697.9, "taker_buy_quote": 121.56964}, {"ts": 1771453200000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453260000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453320000, "open": 0.0715, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 23340.4, "quote_volume": 1666.56143, "trades": 15, "taker_buy_volume": 7986.1, "taker_buy_quote": 570.28774}, {"ts": 1771453380000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 672.4, "quote_volume": 48.00936, "trades": 1, "taker_buy_volume": 672.4, "taker_buy_quote": 48.00936}, {"ts": 1771453440000, "open": 0.0712, "high": 0.0713, "low": 0.0707, "close": 0.0709, "volume": 148144.9, "quote_volume": 10510.28055, "trades": 84, "taker_buy_volume": 31124.0, "taker_buy_quote": 2203.70192}, {"ts": 1771453500000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1557.2, "quote_volume": 110.5612, "trades": 5, "taker_buy_volume": 1557.2, "taker_buy_quote": 110.5612}, {"ts": 1771453560000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 244.0, "quote_volume": 17.3484, "trades": 2, "taker_buy_volume": 120.3, "taker_buy_quote": 8.55333}, {"ts": 1771453620000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1575.0, "quote_volume": 111.9825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453680000, "open": 0.0711, "high": 0.0711, "low": 0.0708, "close": 0.071, "volume": 22686.2, "quote_volume": 1610.56907, "trades": 13, "taker_buy_volume": 485.4, "taker_buy_quote": 34.4634}, {"ts": 1771453740000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 123.3, "quote_volume": 8.76663, "trades": 1, "taker_buy_volume": 123.3, "taker_buy_quote": 8.76663}, {"ts": 1771453800000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 243.1, "quote_volume": 17.28441, "trades": 2, "taker_buy_volume": 119.9, "taker_buy_quote": 8.52489}, {"ts": 1771453860000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1395.1, "quote_volume": 99.33112, "trades": 7, "taker_buy_volume": 1395.1, "taker_buy_quote": 99.33112}, {"ts": 1771453920000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 122.8, "quote_volume": 8.74336, "trades": 1, "taker_buy_volume": 122.8, "taker_buy_quote": 8.74336}, {"ts": 1771453980000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454040000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1760.6, "quote_volume": 125.53078, "trades": 4, "taker_buy_volume": 1760.6, "taker_buy_quote": 125.53078}, {"ts": 1771454100000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 4737.0, "quote_volume": 338.2218, "trades": 8, "taker_buy_volume": 1719.0, "taker_buy_quote": 122.7366}, {"ts": 1771454160000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 10504.1, "quote_volume": 749.99274, "trades": 6, "taker_buy_volume": 10504.1, "taker_buy_quote": 749.99274}, {"ts": 1771454220000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 4029.7, "quote_volume": 288.38539, "trades": 5, "taker_buy_volume": 4029.7, "taker_buy_quote": 288.38539}, {"ts": 1771454280000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 121.3, "quote_volume": 8.67295, "trades": 1, "taker_buy_volume": 121.3, "taker_buy_quote": 8.67295}, {"ts": 1771454340000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 419.5, "quote_volume": 29.99425, "trades": 2, "taker_buy_volume": 419.5, "taker_buy_quote": 29.99425}, {"ts": 1771454400000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 5353.3, "quote_volume": 382.76095, "trades": 8, "taker_buy_volume": 1364.3, "taker_buy_quote": 97.54745}, {"ts": 1771454460000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 5661.6, "quote_volume": 405.17422, "trades": 14, "taker_buy_volume": 5661.6, "taker_buy_quote": 405.17422}, {"ts": 1771454520000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 122.0, "quote_volume": 8.7352, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 8.7352}, {"ts": 1771454580000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 9829.3, "quote_volume": 703.84774, "trades": 14, "taker_buy_volume": 4599.7, "taker_buy_quote": 329.40838}, {"ts": 1771454640000, "open": 0.0716, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 17759.5, "quote_volume": 1269.42649, "trades": 12, "taker_buy_volume": 5521.5, "taker_buy_quote": 395.3394}, {"ts": 1771454700000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454760000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454820000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 1993.4, "quote_volume": 142.56301, "trades": 3, "taker_buy_volume": 349.1, "taker_buy_quote": 24.99556}, {"ts": 1771454880000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454940000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455000000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455120000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 371.4, "quote_volume": 26.59224, "trades": 4, "taker_buy_volume": 296.6, "taker_buy_quote": 21.23656}, {"ts": 1771455180000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455240000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 8830.7, "quote_volume": 633.11802, "trades": 7, "taker_buy_volume": 8594.6, "taker_buy_quote": 616.21326}, {"ts": 1771455300000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 195.2, "quote_volume": 13.97632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455360000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455420000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 6270.3, "quote_volume": 449.29935, "trades": 12, "taker_buy_volume": 4387.6, "taker_buy_quote": 314.47814}, {"ts": 1771455480000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455540000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 13219.4, "quote_volume": 949.09765, "trades": 14, "taker_buy_volume": 9381.3, "taker_buy_quote": 673.57734}, {"ts": 1771455600000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 6864.9, "quote_volume": 492.21337, "trades": 6, "taker_buy_volume": 6741.7, "taker_buy_quote": 483.37993}, {"ts": 1771455660000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455720000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 124.5, "quote_volume": 8.9391, "trades": 1, "taker_buy_volume": 124.5, "taker_buy_quote": 8.9391}, {"ts": 1771455780000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 15377.1, "quote_volume": 1105.57428, "trades": 10, "taker_buy_volume": 6435.5, "taker_buy_quote": 462.67324}, {"ts": 1771455840000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 7696.1, "quote_volume": 553.34959, "trades": 8, "taker_buy_volume": 122.2, "taker_buy_quote": 8.78618}, {"ts": 1771455900000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4842.0, "quote_volume": 348.1398, "trades": 4, "taker_buy_volume": 123.4, "taker_buy_quote": 8.87246}, {"ts": 1771455960000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456020000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456080000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 7373.0, "quote_volume": 530.7469, "trades": 8, "taker_buy_volume": 6282.0, "taker_buy_quote": 452.304}, {"ts": 1771456140000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 2121.4, "quote_volume": 152.83149, "trades": 4, "taker_buy_volume": 1338.3, "taker_buy_quote": 96.36998}, {"ts": 1771456200000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 121.6, "quote_volume": 8.77952, "trades": 1, "taker_buy_volume": 121.6, "taker_buy_quote": 8.77952}, {"ts": 1771456260000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 11379.9, "quote_volume": 821.62878, "trades": 9, "taker_buy_volume": 2059.2, "taker_buy_quote": 148.67424}, {"ts": 1771456320000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 2848.1, "quote_volume": 205.63282, "trades": 4, "taker_buy_volume": 2848.1, "taker_buy_quote": 205.63282}, {"ts": 1771456380000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456440000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1059.7, "quote_volume": 76.61631, "trades": 4, "taker_buy_volume": 470.8, "taker_buy_quote": 34.03884}, {"ts": 1771456500000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456560000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 4096.2, "quote_volume": 296.07303, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456680000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 1881.7, "quote_volume": 136.076, "trades": 6, "taker_buy_volume": 1881.7, "taker_buy_quote": 136.076}, {"ts": 1771456740000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 2408.5, "quote_volume": 174.60464, "trades": 9, "taker_buy_volume": 2292.4, "taker_buy_quote": 166.199}, {"ts": 1771456800000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 58664.3, "quote_volume": 4262.20291, "trades": 42, "taker_buy_volume": 35056.1, "taker_buy_quote": 2546.40835}, {"ts": 1771456860000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 13264.4, "quote_volume": 962.99544, "trades": 8, "taker_buy_volume": 11352.0, "taker_buy_quote": 824.1552}, {"ts": 1771456920000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 45046.6, "quote_volume": 3269.76867, "trades": 26, "taker_buy_volume": 29347.8, "taker_buy_quote": 2130.64259}, {"ts": 1771456980000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457040000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 588.4, "quote_volume": 42.659, "trades": 2, "taker_buy_volume": 588.4, "taker_buy_quote": 42.659}, {"ts": 1771457100000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 964.3, "quote_volume": 69.91175, "trades": 4, "taker_buy_volume": 295.0, "taker_buy_quote": 21.3875}, {"ts": 1771457160000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 1697.7, "quote_volume": 122.9225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457220000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 248.9, "quote_volume": 17.99547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457280000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457340000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 10024.4, "quote_volume": 724.95125, "trades": 8, "taker_buy_volume": 7528.2, "taker_buy_quote": 544.33981}, {"ts": 1771457400000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0723, "volume": 8657.5, "quote_volume": 627.63235, "trades": 6, "taker_buy_volume": 124.8, "taker_buy_quote": 9.048}, {"ts": 1771457460000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 11554.5, "quote_volume": 834.2349, "trades": 7, "taker_buy_volume": 11347.9, "taker_buy_quote": 819.31838}, {"ts": 1771457520000, "open": 0.0723, "high": 0.0727, "low": 0.0723, "close": 0.0727, "volume": 44960.5, "quote_volume": 3260.73649, "trades": 36, "taker_buy_volume": 37669.4, "taker_buy_quote": 2731.62618}, {"ts": 1771457580000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 44440.5, "quote_volume": 3230.51859, "trades": 23, "taker_buy_volume": 21130.0, "taker_buy_quote": 1535.86437}, {"ts": 1771457640000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 3803.2, "quote_volume": 276.49264, "trades": 4, "taker_buy_volume": 3803.2, "taker_buy_quote": 276.49264}, {"ts": 1771457700000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 18435.0, "quote_volume": 1338.381, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457760000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 6405.0, "quote_volume": 464.72843, "trades": 8, "taker_buy_volume": 3659.3, "taker_buy_quote": 265.66518}, {"ts": 1771457820000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2074.3, "quote_volume": 150.59418, "trades": 4, "taker_buy_volume": 196.9, "taker_buy_quote": 14.29494}, {"ts": 1771457880000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 114.7, "quote_volume": 8.32722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457940000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2825.9, "quote_volume": 205.16034, "trades": 9, "taker_buy_volume": 1266.9, "taker_buy_quote": 91.97694}, {"ts": 1771458000000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 196.0, "quote_volume": 14.2296, "trades": 2, "taker_buy_volume": 196.0, "taker_buy_quote": 14.2296}, {"ts": 1771458060000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458120000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458180000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458240000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 944.6, "quote_volume": 68.57796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458300000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 11366.4, "quote_volume": 826.67658, "trades": 17, "taker_buy_volume": 9370.5, "taker_buy_quote": 681.57465}, {"ts": 1771458360000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 820.3, "quote_volume": 59.63581, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458420000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 7418.2, "quote_volume": 539.30314, "trades": 8, "taker_buy_volume": 198.1, "taker_buy_quote": 14.40187}, {"ts": 1771458480000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 5143.7, "quote_volume": 374.46136, "trades": 11, "taker_buy_volume": 2939.3, "taker_buy_quote": 213.98104}, {"ts": 1771458540000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458600000, "open": 0.0728, "high": 0.0733, "low": 0.0728, "close": 0.073, "volume": 27539.5, "quote_volume": 2011.93919, "trades": 46, "taker_buy_volume": 19695.3, "taker_buy_quote": 1438.96002}, {"ts": 1771458660000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 7915.8, "quote_volume": 577.5738, "trades": 13, "taker_buy_volume": 4448.8, "taker_buy_quote": 324.7624}, {"ts": 1771458720000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 14903.5, "quote_volume": 1086.46515, "trades": 58, "taker_buy_volume": 1724.8, "taker_buy_quote": 125.73792}, {"ts": 1771458780000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 4195.7, "quote_volume": 306.25489, "trades": 11, "taker_buy_volume": 2943.4, "taker_buy_quote": 214.8682}, {"ts": 1771458840000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3270.0, "quote_volume": 238.71, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458900000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 24366.1, "quote_volume": 1775.60279, "trades": 25, "taker_buy_volume": 2019.9, "taker_buy_quote": 147.25071}, {"ts": 1771458960000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 6494.6, "quote_volume": 473.9028, "trades": 11, "taker_buy_volume": 1622.5, "taker_buy_quote": 118.4425}, {"ts": 1771459020000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 5744.5, "quote_volume": 419.3485, "trades": 7, "taker_buy_volume": 3266.4, "taker_buy_quote": 238.4472}, {"ts": 1771459080000, "open": 0.0731, "high": 0.0734, "low": 0.073, "close": 0.0734, "volume": 18191.1, "quote_volume": 1331.52157, "trades": 25, "taker_buy_volume": 10057.3, "taker_buy_quote": 736.11729}, {"ts": 1771459140000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 1749.3, "quote_volume": 128.32099, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459200000, "open": 0.0733, "high": 0.0733, "low": 0.0729, "close": 0.0729, "volume": 31809.1, "quote_volume": 2322.15917, "trades": 23, "taker_buy_volume": 10275.7, "taker_buy_quote": 750.68988}, {"ts": 1771459260000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 17052.2, "quote_volume": 1241.23185, "trades": 14, "taker_buy_volume": 5922.2, "taker_buy_quote": 431.13616}, {"ts": 1771459320000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 7860.6, "quote_volume": 572.39154, "trades": 12, "taker_buy_volume": 4716.8, "taker_buy_quote": 343.40752}, {"ts": 1771459380000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 12807.6, "quote_volume": 933.62864, "trades": 44, "taker_buy_volume": 4691.2, "taker_buy_quote": 341.98848}, {"ts": 1771459440000, "open": 0.0727, "high": 0.0727, "low": 0.0722, "close": 0.0722, "volume": 42869.7, "quote_volume": 3108.31132, "trades": 39, "taker_buy_volume": 5489.8, "taker_buy_quote": 398.08116}, {"ts": 1771459500000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 10057.2, "quote_volume": 726.68607, "trades": 9, "taker_buy_volume": 9597.0, "taker_buy_quote": 693.45963}, {"ts": 1771459560000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 20654.7, "quote_volume": 1492.15256, "trades": 27, "taker_buy_volume": 14843.3, "taker_buy_quote": 1072.38844}, {"ts": 1771459620000, "open": 0.0724, "high": 0.0725, "low": 0.0722, "close": 0.0722, "volume": 9630.2, "quote_volume": 697.20491, "trades": 10, "taker_buy_volume": 245.4, "taker_buy_quote": 17.77923}, {"ts": 1771459680000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0724, "volume": 11491.1, "quote_volume": 831.03268, "trades": 13, "taker_buy_volume": 8623.7, "taker_buy_quote": 623.4494}, {"ts": 1771459740000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 7358.2, "quote_volume": 532.55649, "trades": 11, "taker_buy_volume": 5650.4, "taker_buy_quote": 408.92406}, {"ts": 1771459800000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 8429.7, "quote_volume": 610.73777, "trades": 10, "taker_buy_volume": 5248.0, "taker_buy_quote": 380.07669}, {"ts": 1771459860000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 1443.6, "quote_volume": 104.24, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459920000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 5474.7, "quote_volume": 394.73819, "trades": 8, "taker_buy_volume": 2898.9, "taker_buy_quote": 209.02301}, {"ts": 1771459980000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460040000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 2743.5, "quote_volume": 198.0807, "trades": 3, "taker_buy_volume": 2743.5, "taker_buy_quote": 198.0807}, {"ts": 1771460100000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 10863.9, "quote_volume": 782.2008, "trades": 13, "taker_buy_volume": 3737.0, "taker_buy_quote": 269.064}, {"ts": 1771460160000, "open": 0.072, "high": 0.072, "low": 0.0716, "close": 0.0716, "volume": 28429.4, "quote_volume": 2041.06566, "trades": 28, "taker_buy_volume": 10368.8, "taker_buy_quote": 743.96881}, {"ts": 1771460220000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 124.5, "quote_volume": 8.9142, "trades": 1, "taker_buy_volume": 124.5, "taker_buy_quote": 8.9142}, {"ts": 1771460280000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4711.8, "quote_volume": 337.36488, "trades": 5, "taker_buy_volume": 4711.8, "taker_buy_quote": 337.36488}, {"ts": 1771460340000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 13612.2, "quote_volume": 975.91648, "trades": 10, "taker_buy_volume": 11300.2, "taker_buy_quote": 810.21222}, {"ts": 1771460400000, "open": 0.0717, "high": 0.0717, "low": 0.0714, "close": 0.0716, "volume": 90128.0, "quote_volume": 6446.01437, "trades": 41, "taker_buy_volume": 11683.2, "taker_buy_quote": 836.99537}, {"ts": 1771460460000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4469.3, "quote_volume": 320.00188, "trades": 3, "taker_buy_volume": 4469.3, "taker_buy_quote": 320.00188}, {"ts": 1771460520000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460580000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 123.7, "quote_volume": 8.85692, "trades": 1, "taker_buy_volume": 123.7, "taker_buy_quote": 8.85692}, {"ts": 1771460640000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 477.1, "quote_volume": 34.16036, "trades": 1, "taker_buy_volume": 477.1, "taker_buy_quote": 34.16036}, {"ts": 1771460700000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 1050.5, "quote_volume": 75.01784, "trades": 4, "taker_buy_volume": 809.4, "taker_buy_quote": 57.79116}, {"ts": 1771460760000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 5676.4, "quote_volume": 405.29496, "trades": 5, "taker_buy_volume": 5564.4, "taker_buy_quote": 397.29816}, {"ts": 1771460820000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 7105.2, "quote_volume": 506.44689, "trades": 11, "taker_buy_volume": 5891.1, "taker_buy_quote": 419.88156}, {"ts": 1771460880000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 21730.9, "quote_volume": 1549.33907, "trades": 15, "taker_buy_volume": 14229.7, "taker_buy_quote": 1014.57761}, {"ts": 1771460940000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 421.3, "quote_volume": 29.99656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461000000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461060000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 7114.1, "quote_volume": 505.82484, "trades": 12, "taker_buy_volume": 2744.8, "taker_buy_quote": 195.15528}, {"ts": 1771461120000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 5175.8, "quote_volume": 367.32311, "trades": 7, "taker_buy_volume": 5175.8, "taker_buy_quote": 367.32311}, {"ts": 1771461180000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 247.4, "quote_volume": 17.5654, "trades": 2, "taker_buy_volume": 123.7, "taker_buy_quote": 8.7827}, {"ts": 1771461240000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 903.4, "quote_volume": 64.2194, "trades": 3, "taker_buy_volume": 903.4, "taker_buy_quote": 64.2194}, {"ts": 1771461300000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 9770.6, "quote_volume": 696.02987, "trades": 13, "taker_buy_volume": 3632.5, "taker_buy_quote": 258.87575}, {"ts": 1771461360000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 595.1, "quote_volume": 42.36012, "trades": 5, "taker_buy_volume": 363.4, "taker_buy_quote": 25.87408}, {"ts": 1771461420000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 1521.7, "quote_volume": 108.26534, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461480000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461540000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 469.3, "quote_volume": 33.36723, "trades": 5, "taker_buy_volume": 197.0, "taker_buy_quote": 14.0067}, {"ts": 1771461600000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 197.9, "quote_volume": 14.07069, "trades": 2, "taker_buy_volume": 197.9, "taker_buy_quote": 14.07069}, {"ts": 1771461660000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461720000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 718.3, "quote_volume": 51.14296, "trades": 7, "taker_buy_volume": 522.2, "taker_buy_quote": 37.18064}, {"ts": 1771461780000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 271.9, "quote_volume": 19.35928, "trades": 3, "taker_buy_volume": 75.2, "taker_buy_quote": 5.35424}, {"ts": 1771461840000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 35013.3, "quote_volume": 2496.74243, "trades": 14, "taker_buy_volume": 32071.9, "taker_buy_quote": 2286.72647}, {"ts": 1771461900000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 1454.4, "quote_volume": 103.68674, "trades": 4, "taker_buy_volume": 123.2, "taker_buy_quote": 8.78416}, {"ts": 1771461960000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 3286.1, "quote_volume": 233.97032, "trades": 9, "taker_buy_volume": 2939.7, "taker_buy_quote": 209.30664}, {"ts": 1771462020000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 2577.7, "quote_volume": 183.27447, "trades": 7, "taker_buy_volume": 2139.7, "taker_buy_quote": 152.13267}, {"ts": 1771462080000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462140000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462200000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462260000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 123.2, "quote_volume": 8.75952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462320000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 1832.5, "quote_volume": 130.09559, "trades": 3, "taker_buy_volume": 1408.4, "taker_buy_quote": 99.98449}, {"ts": 1771462380000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 196.2, "quote_volume": 13.9302, "trades": 1, "taker_buy_volume": 196.2, "taker_buy_quote": 13.9302}, {"ts": 1771462440000, "open": 0.0708, "high": 0.0708, "low": 0.0705, "close": 0.0705, "volume": 58513.1, "quote_volume": 4135.17126, "trades": 37, "taker_buy_volume": 10986.9, "taker_buy_quote": 775.99831}, {"ts": 1771462500000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 3590.1, "quote_volume": 253.07215, "trades": 5, "taker_buy_volume": 3117.1, "taker_buy_quote": 219.77295}, {"ts": 1771462560000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 326.3, "quote_volume": 23.03678, "trades": 2, "taker_buy_volume": 326.3, "taker_buy_quote": 23.03678}, {"ts": 1771462620000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 3348.1, "quote_volume": 236.37586, "trades": 5, "taker_buy_volume": 122.2, "taker_buy_quote": 8.62732}, {"ts": 1771462680000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 9456.9, "quote_volume": 668.55343, "trades": 13, "taker_buy_volume": 7729.2, "taker_buy_quote": 546.40504}, {"ts": 1771462740000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 392.5, "quote_volume": 27.7105, "trades": 4, "taker_buy_volume": 196.8, "taker_buy_quote": 13.89408}, {"ts": 1771462800000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 1686.8, "quote_volume": 119.40538, "trades": 7, "taker_buy_volume": 399.3, "taker_buy_quote": 28.25038}, {"ts": 1771462860000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 10638.6, "quote_volume": 754.25706, "trades": 9, "taker_buy_volume": 10638.6, "taker_buy_quote": 754.25706}, {"ts": 1771462920000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 16723.3, "quote_volume": 1189.60518, "trades": 13, "taker_buy_volume": 13496.3, "taker_buy_quote": 960.21718}, {"ts": 1771462980000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 28965.6, "quote_volume": 2062.88031, "trades": 22, "taker_buy_volume": 521.1, "taker_buy_quote": 37.13441}, {"ts": 1771463040000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1090.8, "quote_volume": 77.66496, "trades": 2, "taker_buy_volume": 1090.8, "taker_buy_quote": 77.66496}, {"ts": 1771463100000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 5607.4, "quote_volume": 400.36836, "trades": 8, "taker_buy_volume": 1338.4, "taker_buy_quote": 95.56176}, {"ts": 1771463160000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 708.3, "quote_volume": 50.50179, "trades": 2, "taker_buy_volume": 588.8, "taker_buy_quote": 41.98144}, {"ts": 1771463220000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 124.0, "quote_volume": 8.8412, "trades": 1, "taker_buy_volume": 124.0, "taker_buy_quote": 8.8412}, {"ts": 1771463280000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 3259.8, "quote_volume": 232.1101, "trades": 5, "taker_buy_volume": 1923.5, "taker_buy_quote": 136.9532}, {"ts": 1771463340000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463400000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463460000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463520000, "open": 0.0712, "high": 0.0715, "low": 0.0711, "close": 0.0715, "volume": 54933.2, "quote_volume": 3912.18447, "trades": 31, "taker_buy_volume": 45035.6, "taker_buy_quote": 3208.34406}, {"ts": 1771463580000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 21023.4, "quote_volume": 1501.13375, "trades": 24, "taker_buy_volume": 9875.0, "taker_buy_quote": 705.13799}, {"ts": 1771463640000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 4824.5, "quote_volume": 343.98685, "trades": 14, "taker_buy_volume": 1540.8, "taker_buy_quote": 109.85904}, {"ts": 1771463700000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 7470.2, "quote_volume": 532.62526, "trades": 8, "taker_buy_volume": 750.0, "taker_buy_quote": 53.475}, {"ts": 1771463760000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2537.6, "quote_volume": 180.93088, "trades": 3, "taker_buy_volume": 2537.6, "taker_buy_quote": 180.93088}, {"ts": 1771463820000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 2438.7, "quote_volume": 173.68486, "trades": 9, "taker_buy_volume": 1086.2, "taker_buy_quote": 77.33744}, {"ts": 1771463880000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 3991.3, "quote_volume": 284.18056, "trades": 8, "taker_buy_volume": 3791.5, "taker_buy_quote": 269.9548}, {"ts": 1771463940000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 197.0, "quote_volume": 14.0461, "trades": 2, "taker_buy_volume": 197.0, "taker_buy_quote": 14.0461}, {"ts": 1771464000000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 317.2, "quote_volume": 22.61636, "trades": 3, "taker_buy_volume": 122.0, "taker_buy_quote": 8.6986}, {"ts": 1771464060000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 4940.1, "quote_volume": 351.73512, "trades": 9, "taker_buy_volume": 4546.1, "taker_buy_quote": 323.68232}, {"ts": 1771464120000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 391.9, "quote_volume": 27.92274, "trades": 4, "taker_buy_volume": 391.9, "taker_buy_quote": 27.92274}, {"ts": 1771464180000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 200.0, "quote_volume": 14.28, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 14.28}, {"ts": 1771464240000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 195.3, "quote_volume": 13.96395, "trades": 2, "taker_buy_volume": 195.3, "taker_buy_quote": 13.96395}, {"ts": 1771464300000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464360000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 32898.2, "quote_volume": 2351.2515, "trades": 26, "taker_buy_volume": 11297.2, "taker_buy_quote": 807.7498}, {"ts": 1771464420000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 9439.8, "quote_volume": 674.21339, "trades": 10, "taker_buy_volume": 950.8, "taker_buy_quote": 67.9822}, {"ts": 1771464480000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464540000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 4895.8, "quote_volume": 349.56012, "trades": 10, "taker_buy_volume": 4697.5, "taker_buy_quote": 335.4015}, {"ts": 1771464600000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 198.4, "quote_volume": 14.1856, "trades": 2, "taker_buy_volume": 198.4, "taker_buy_quote": 14.1856}, {"ts": 1771464660000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 20133.1, "quote_volume": 1444.23288, "trades": 26, "taker_buy_volume": 18669.7, "taker_buy_quote": 1339.19524}, {"ts": 1771464720000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464780000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 12190.6, "quote_volume": 873.39846, "trades": 13, "taker_buy_volume": 2695.6, "taker_buy_quote": 193.27452}, {"ts": 1771464840000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 8207.8, "quote_volume": 588.49926, "trades": 10, "taker_buy_volume": 1241.0, "taker_buy_quote": 88.9797}, {"ts": 1771464900000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4469.3, "quote_volume": 320.44881, "trades": 7, "taker_buy_volume": 4469.3, "taker_buy_quote": 320.44881}, {"ts": 1771464960000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 12562.8, "quote_volume": 900.65622, "trades": 12, "taker_buy_volume": 2469.1, "taker_buy_quote": 176.95767}, {"ts": 1771465020000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 2440.6, "quote_volume": 174.5029, "trades": 8, "taker_buy_volume": 2167.3, "taker_buy_quote": 154.96195}, {"ts": 1771465080000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 27909.9, "quote_volume": 1992.76686, "trades": 17, "taker_buy_volume": 4544.1, "taker_buy_quote": 324.44874}, {"ts": 1771465140000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 6939.6, "quote_volume": 496.18889, "trades": 7, "taker_buy_volume": 6939.6, "taker_buy_quote": 496.18889}, {"ts": 1771465200000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 149.5, "quote_volume": 10.72662, "trades": 2, "taker_buy_volume": 149.5, "taker_buy_quote": 10.72662}, {"ts": 1771465260000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1727.4, "quote_volume": 124.20006, "trades": 3, "taker_buy_volume": 1727.4, "taker_buy_quote": 124.20006}, {"ts": 1771465320000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 320.6, "quote_volume": 23.01908, "trades": 3, "taker_buy_volume": 124.7, "taker_buy_quote": 8.95346}, {"ts": 1771465380000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4593.2, "quote_volume": 329.33244, "trades": 5, "taker_buy_volume": 4472.2, "taker_buy_quote": 320.65674}, {"ts": 1771465440000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 1745.1, "quote_volume": 124.97366, "trades": 3, "taker_buy_volume": 123.9, "taker_buy_quote": 8.88363}, {"ts": 1771465500000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 60141.8, "quote_volume": 4304.53482, "trades": 36, "taker_buy_volume": 52034.2, "taker_buy_quote": 3723.94313}, {"ts": 1771465560000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 119.8, "quote_volume": 8.57768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465620000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 119.4, "quote_volume": 8.54904, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 8.54904}, {"ts": 1771465680000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1656.2, "quote_volume": 118.4183, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465740000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 2794.3, "quote_volume": 199.79245, "trades": 6, "taker_buy_volume": 121.6, "taker_buy_quote": 8.6944}, {"ts": 1771465800000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1549.0, "quote_volume": 110.7535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465860000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 5151.8, "quote_volume": 368.3537, "trades": 5, "taker_buy_volume": 888.9, "taker_buy_quote": 63.55635}, {"ts": 1771465920000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 1431.9, "quote_volume": 102.50856, "trades": 4, "taker_buy_volume": 1312.9, "taker_buy_quote": 93.98816}, {"ts": 1771465980000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1212.9, "quote_volume": 86.96493, "trades": 2, "taker_buy_volume": 1212.9, "taker_buy_quote": 86.96493}, {"ts": 1771466040000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1453.2, "quote_volume": 104.33976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466100000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466160000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 555.6, "quote_volume": 40.01532, "trades": 3, "taker_buy_volume": 122.3, "taker_buy_quote": 8.8056}, {"ts": 1771466220000, "open": 0.0722, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 8238.7, "quote_volume": 595.44064, "trades": 8, "taker_buy_volume": 2621.0, "taker_buy_quote": 189.4983}, {"ts": 1771466280000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 10497.9, "quote_volume": 758.99817, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466340000, "open": 0.0725, "high": 0.0727, "low": 0.0722, "close": 0.0724, "volume": 125801.4, "quote_volume": 9111.46823, "trades": 72, "taker_buy_volume": 21468.9, "taker_buy_quote": 1555.44458}, {"ts": 1771466400000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 25060.8, "quote_volume": 1815.38028, "trades": 23, "taker_buy_volume": 20475.7, "taker_buy_quote": 1482.68518}, {"ts": 1771466460000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1455.1, "quote_volume": 105.49475, "trades": 5, "taker_buy_volume": 244.1, "taker_buy_quote": 17.69725}, {"ts": 1771466520000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1678.4, "quote_volume": 121.51616, "trades": 9, "taker_buy_volume": 1211.2, "taker_buy_quote": 87.69088}, {"ts": 1771466580000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 4055.0, "quote_volume": 293.1765, "trades": 8, "taker_buy_volume": 1337.0, "taker_buy_quote": 96.6651}, {"ts": 1771466640000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 22081.5, "quote_volume": 1598.7006, "trades": 11, "taker_buy_volume": 19975.6, "taker_buy_quote": 1446.23344}, {"ts": 1771466700000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0726, "volume": 491.1, "quote_volume": 35.59293, "trades": 4, "taker_buy_volume": 247.4, "taker_buy_quote": 17.92411}, {"ts": 1771466760000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 5562.8, "quote_volume": 404.29397, "trades": 8, "taker_buy_volume": 2819.2, "taker_buy_quote": 204.83425}, {"ts": 1771466820000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 6894.8, "quote_volume": 501.41711, "trades": 9, "taker_buy_volume": 1329.7, "taker_buy_quote": 96.66919}, {"ts": 1771466880000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 1325.1, "quote_volume": 96.32367, "trades": 3, "taker_buy_volume": 1091.0, "taker_buy_quote": 79.3157}, {"ts": 1771466940000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 3648.9, "quote_volume": 265.27503, "trades": 10, "taker_buy_volume": 367.0, "taker_buy_quote": 26.6809}, {"ts": 1771467000000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 16535.1, "quote_volume": 1202.10177, "trades": 6, "taker_buy_volume": 14886.3, "taker_buy_quote": 1082.23401}, {"ts": 1771467060000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 10111.7, "quote_volume": 736.45031, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467120000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 10146.0, "quote_volume": 741.08294, "trades": 16, "taker_buy_volume": 1711.0, "taker_buy_quote": 124.8918}, {"ts": 1771467180000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 4275.6, "quote_volume": 312.1188, "trades": 5, "taker_buy_volume": 4275.6, "taker_buy_quote": 312.1188}, {"ts": 1771467240000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 364.2, "quote_volume": 26.58616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467300000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1012.6, "quote_volume": 73.9198, "trades": 2, "taker_buy_volume": 120.7, "taker_buy_quote": 8.8111}, {"ts": 1771467360000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 68218.8, "quote_volume": 4966.59921, "trades": 39, "taker_buy_volume": 14419.2, "taker_buy_quote": 1049.30603}, {"ts": 1771467420000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 925.1, "quote_volume": 67.26723, "trades": 5, "taker_buy_volume": 121.6, "taker_buy_quote": 8.84032}, {"ts": 1771467480000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 43865.2, "quote_volume": 3192.65147, "trades": 28, "taker_buy_volume": 37224.7, "taker_buy_quote": 2709.38179}, {"ts": 1771467540000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 42321.4, "quote_volume": 3070.46989, "trades": 45, "taker_buy_volume": 35301.7, "taker_buy_quote": 2561.41694}, {"ts": 1771467600000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 476.6, "quote_volume": 34.5535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467660000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1091.0, "quote_volume": 79.0975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467720000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467780000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 13229.0, "quote_volume": 959.1025, "trades": 7, "taker_buy_volume": 13229.0, "taker_buy_quote": 959.1025}, {"ts": 1771467840000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 118.9, "quote_volume": 8.63214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467900000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467960000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 961.6, "quote_volume": 69.81216, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468020000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 318.8, "quote_volume": 23.113, "trades": 3, "taker_buy_volume": 121.6, "taker_buy_quote": 8.816}, {"ts": 1771468080000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 197.8, "quote_volume": 14.3405, "trades": 2, "taker_buy_volume": 197.8, "taker_buy_quote": 14.3405}, {"ts": 1771468140000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468200000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468260000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 10762.7, "quote_volume": 780.29575, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468320000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 215.2, "quote_volume": 15.58048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468380000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468440000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 539.8, "quote_volume": 39.04723, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468500000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468560000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 3182.0, "quote_volume": 229.7228, "trades": 8, "taker_buy_volume": 2811.5, "taker_buy_quote": 202.9903}, {"ts": 1771468620000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 1484.0, "quote_volume": 107.12535, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468680000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 5961.3, "quote_volume": 429.80973, "trades": 7, "taker_buy_volume": 5961.3, "taker_buy_quote": 429.80973}, {"ts": 1771468740000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468800000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1875.7, "quote_volume": 135.23797, "trades": 4, "taker_buy_volume": 1771.6, "taker_buy_quote": 127.73236}, {"ts": 1771468860000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1244.1, "quote_volume": 89.82402, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468920000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468980000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 36066.1, "quote_volume": 2597.78503, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469040000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469100000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 31589.6, "quote_volume": 2280.62828, "trades": 14, "taker_buy_volume": 31589.6, "taker_buy_quote": 2280.62828}, {"ts": 1771469160000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 28064.7, "quote_volume": 2024.87076, "trades": 19, "taker_buy_volume": 3760.0, "taker_buy_quote": 271.096}, {"ts": 1771469220000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 164090.5, "quote_volume": 11819.18734, "trades": 74, "taker_buy_volume": 89111.2, "taker_buy_quote": 6417.8982}, {"ts": 1771469280000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469340000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 556.9, "quote_volume": 40.26387, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469400000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469460000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 12313.5, "quote_volume": 889.6386, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469520000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 2274.0, "quote_volume": 164.1828, "trades": 2, "taker_buy_volume": 2274.0, "taker_buy_quote": 164.1828}, {"ts": 1771469580000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 7241.0, "quote_volume": 524.2484, "trades": 6, "taker_buy_volume": 5439.9, "taker_buy_quote": 393.84876}, {"ts": 1771469640000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 40059.1, "quote_volume": 2897.27788, "trades": 19, "taker_buy_volume": 1148.0, "taker_buy_quote": 83.1152}, {"ts": 1771469700000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469760000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469820000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 11573.7, "quote_volume": 836.77851, "trades": 7, "taker_buy_volume": 1239.0, "taker_buy_quote": 89.5797}, {"ts": 1771469880000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1165.0, "quote_volume": 84.346, "trades": 2, "taker_buy_volume": 1165.0, "taker_buy_quote": 84.346}, {"ts": 1771469940000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 3984.2, "quote_volume": 288.45608, "trades": 6, "taker_buy_volume": 1148.0, "taker_buy_quote": 83.1152}, {"ts": 1771470000000, "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 32895.5, "quote_volume": 2380.34164, "trades": 39, "taker_buy_volume": 8076.0, "taker_buy_quote": 584.71539}, {"ts": 1771470060000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470120000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470180000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 33507.0, "quote_volume": 2428.94421, "trades": 32, "taker_buy_volume": 24690.3, "taker_buy_quote": 1790.03199}, {"ts": 1771470240000, "open": 0.0725, "high": 0.0725, "low": 0.0721, "close": 0.0722, "volume": 18805.5, "quote_volume": 1359.29079, "trades": 32, "taker_buy_volume": 9297.5, "taker_buy_quote": 672.50361}, {"ts": 1771470300000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 188.0, "quote_volume": 13.5548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470360000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 11622.2, "quote_volume": 837.96062, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470420000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1165.0, "quote_volume": 83.88, "trades": 7, "taker_buy_volume": 736.0, "taker_buy_quote": 52.992}, {"ts": 1771470480000, "open": 0.072, "high": 0.0721, "low": 0.0719, "close": 0.0719, "volume": 18886.9, "quote_volume": 1360.20347, "trades": 12, "taker_buy_volume": 18713.2, "taker_buy_quote": 1347.707}, {"ts": 1771470540000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 12628.2, "quote_volume": 907.8116, "trades": 21, "taker_buy_volume": 3844.3, "taker_buy_quote": 276.39772}, {"ts": 1771470600000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470660000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 74.5, "quote_volume": 5.3491, "trades": 1, "taker_buy_volume": 74.5, "taker_buy_quote": 5.3491}, {"ts": 1771470720000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470780000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470840000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 74.6, "quote_volume": 5.36374, "trades": 1, "taker_buy_volume": 74.6, "taker_buy_quote": 5.36374}, {"ts": 1771470900000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470960000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 69813.6, "quote_volume": 5022.88006, "trades": 50, "taker_buy_volume": 7829.5, "taker_buy_quote": 563.50239}, {"ts": 1771471020000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 2309.3, "quote_volume": 165.92441, "trades": 7, "taker_buy_volume": 1363.1, "taker_buy_quote": 97.98725}, {"ts": 1771471080000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 1092.9, "quote_volume": 78.55227, "trades": 5, "taker_buy_volume": 895.0, "taker_buy_quote": 64.34305}, {"ts": 1771471140000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 5930.2, "quote_volume": 425.84486, "trades": 8, "taker_buy_volume": 3309.2, "taker_buy_quote": 237.65706}, {"ts": 1771471200000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471260000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 337.2, "quote_volume": 24.21096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471320000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471440000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3256.2, "quote_volume": 234.12078, "trades": 3, "taker_buy_volume": 3256.2, "taker_buy_quote": 234.12078}, {"ts": 1771471500000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 122.2, "quote_volume": 8.7984, "trades": 1, "taker_buy_volume": 122.2, "taker_buy_quote": 8.7984}, {"ts": 1771471560000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2818.9, "quote_volume": 202.9608, "trades": 1, "taker_buy_volume": 2818.9, "taker_buy_quote": 202.9608}, {"ts": 1771471620000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 120.5, "quote_volume": 8.676, "trades": 1, "taker_buy_volume": 120.5, "taker_buy_quote": 8.676}, {"ts": 1771471680000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 124.5, "quote_volume": 8.9889, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471740000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 5774.0, "quote_volume": 416.42689, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471800000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 619.4, "quote_volume": 44.72068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471860000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.0719, "volume": 1324.4, "quote_volume": 95.3274, "trades": 4, "taker_buy_volume": 666.6, "taker_buy_quote": 47.9952}, {"ts": 1771471920000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 2144.0, "quote_volume": 153.95155, "trades": 5, "taker_buy_volume": 807.7, "taker_buy_quote": 57.99286}, {"ts": 1771471980000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 5119.3, "quote_volume": 367.58982, "trades": 5, "taker_buy_volume": 4759.6, "taker_buy_quote": 341.73928}, {"ts": 1771472040000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 40002.0, "quote_volume": 2875.67764, "trades": 29, "taker_buy_volume": 36085.3, "taker_buy_quote": 2594.07914}, {"ts": 1771472100000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 8686.7, "quote_volume": 624.94927, "trades": 14, "taker_buy_volume": 8686.7, "taker_buy_quote": 624.94927}, {"ts": 1771472160000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 16679.2, "quote_volume": 1200.9024, "trades": 7, "taker_buy_volume": 7819.8, "taker_buy_quote": 563.0256}, {"ts": 1771472220000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3909.9, "quote_volume": 281.5128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472280000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 7332.7, "quote_volume": 527.22113, "trades": 8, "taker_buy_volume": 2366.1, "taker_buy_quote": 170.12259}, {"ts": 1771472340000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 9287.3, "quote_volume": 666.82814, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472400000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472460000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1775.5, "quote_volume": 127.30335, "trades": 3, "taker_buy_volume": 1654.0, "taker_buy_quote": 118.5918}, {"ts": 1771472520000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472580000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472640000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472700000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472760000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 118.7, "quote_volume": 8.49892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472820000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 15743.0, "quote_volume": 1128.82923, "trades": 14, "taker_buy_volume": 11787.3, "taker_buy_quote": 845.20554}, {"ts": 1771472880000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1727.1, "quote_volume": 124.00578, "trades": 3, "taker_buy_volume": 1727.1, "taker_buy_quote": 124.00578}, {"ts": 1771472940000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1404.8, "quote_volume": 100.86464, "trades": 5, "taker_buy_volume": 120.2, "taker_buy_quote": 8.63036}, {"ts": 1771473000000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473060000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 343.3, "quote_volume": 24.64894, "trades": 4, "taker_buy_volume": 146.4, "taker_buy_quote": 10.51152}, {"ts": 1771473120000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 4470.3, "quote_volume": 320.96754, "trades": 4, "taker_buy_volume": 4470.3, "taker_buy_quote": 320.96754}, {"ts": 1771473360000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 73.8, "quote_volume": 5.29884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473420000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 25774.5, "quote_volume": 1855.74438, "trades": 24, "taker_buy_volume": 10297.0, "taker_buy_quote": 741.36438}, {"ts": 1771473480000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 15297.5, "quote_volume": 1101.66325, "trades": 22, "taker_buy_volume": 9062.2, "taker_buy_quote": 652.4667}, {"ts": 1771473540000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 9973.5, "quote_volume": 719.08935, "trades": 6, "taker_buy_volume": 244.2, "taker_buy_quote": 17.60682}, {"ts": 1771473600000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 2511.9, "quote_volume": 181.37706, "trades": 6, "taker_buy_volume": 733.5, "taker_buy_quote": 52.97658}, {"ts": 1771473660000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 818.0, "quote_volume": 59.0596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473720000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473780000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 15379.4, "quote_volume": 1111.93062, "trades": 7, "taker_buy_volume": 1213.8, "taker_buy_quote": 87.75774}, {"ts": 1771473840000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 25335.7, "quote_volume": 1831.77111, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473900000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1652.6, "quote_volume": 119.31772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473960000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474020000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 754.2, "quote_volume": 54.37782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474080000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474140000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474200000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474260000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 5406.4, "quote_volume": 390.34208, "trades": 6, "taker_buy_volume": 1212.1, "taker_buy_quote": 87.51362}, {"ts": 1771474320000, "open": 0.0723, "high": 0.0728, "low": 0.0723, "close": 0.0725, "volume": 83034.6, "quote_volume": 6018.068, "trades": 64, "taker_buy_volume": 54214.8, "taker_buy_quote": 3928.44295}, {"ts": 1771474380000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 4370.2, "quote_volume": 317.155, "trades": 6, "taker_buy_volume": 3573.0, "taker_buy_quote": 259.27828}, {"ts": 1771474440000, "open": 0.0726, "high": 0.0726, "low": 0.0722, "close": 0.0722, "volume": 3641.2, "quote_volume": 263.62329, "trades": 13, "taker_buy_volume": 1349.3, "taker_buy_quote": 97.95918}, {"ts": 1771474500000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1706.4, "quote_volume": 123.37272, "trades": 8, "taker_buy_volume": 1238.8, "taker_buy_quote": 89.56524}, {"ts": 1771474560000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 23614.8, "quote_volume": 1704.98856, "trades": 9, "taker_buy_volume": 138.6, "taker_buy_quote": 10.00692}, {"ts": 1771474620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474680000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474740000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474800000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1286.3, "quote_volume": 92.74223, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474860000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474920000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2814.5, "quote_volume": 202.644, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474980000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 655.0, "quote_volume": 47.04891, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475040000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475100000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475160000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475220000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1465.4, "quote_volume": 105.21572, "trades": 6, "taker_buy_volume": 197.3, "taker_buy_quote": 14.16614}, {"ts": 1771475280000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475340000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475400000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 7368.0, "quote_volume": 529.7592, "trades": 12, "taker_buy_volume": 4439.0, "taker_buy_quote": 319.1641}, {"ts": 1771475460000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3376.0, "quote_volume": 242.7344, "trades": 5, "taker_buy_volume": 3182.7, "taker_buy_quote": 228.83613}, {"ts": 1771475520000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475580000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475640000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475700000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 123.1, "quote_volume": 8.85089, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475820000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476000000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1169.7, "quote_volume": 83.98446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476060000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 4868.4, "quote_volume": 349.90275, "trades": 12, "taker_buy_volume": 3159.4, "taker_buy_quote": 226.91655}, {"ts": 1771476120000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 124.9, "quote_volume": 8.96782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476360000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 74.6, "quote_volume": 5.35628, "trades": 1, "taker_buy_volume": 74.6, "taker_buy_quote": 5.35628}, {"ts": 1771476420000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476480000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 194.0, "quote_volume": 13.9292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476540000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 74.5, "quote_volume": 5.3491, "trades": 1, "taker_buy_volume": 74.5, "taker_buy_quote": 5.3491}, {"ts": 1771476600000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 6664.3, "quote_volume": 479.06028, "trades": 8, "taker_buy_volume": 6349.9, "taker_buy_quote": 456.47427}, {"ts": 1771476660000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 33078.7, "quote_volume": 2369.11488, "trades": 22, "taker_buy_volume": 1536.0, "taker_buy_quote": 109.9776}, {"ts": 1771476720000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 28303.6, "quote_volume": 2025.59864, "trades": 11, "taker_buy_volume": 10804.5, "taker_buy_quote": 773.54483}, {"ts": 1771476780000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 6452.5, "quote_volume": 460.7085, "trades": 11, "taker_buy_volume": 3438.6, "taker_buy_quote": 245.51604}, {"ts": 1771476840000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2446.3, "quote_volume": 174.66582, "trades": 6, "taker_buy_volume": 2371.3, "taker_buy_quote": 169.31082}, {"ts": 1771476900000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 274.6, "quote_volume": 19.60644, "trades": 3, "taker_buy_volume": 74.9, "taker_buy_quote": 5.34786}, {"ts": 1771476960000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477020000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477080000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 199.4, "quote_volume": 14.23716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477140000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477200000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 4929.0, "quote_volume": 351.4377, "trades": 6, "taker_buy_volume": 194.2, "taker_buy_quote": 13.84646}, {"ts": 1771477260000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 1731.6, "quote_volume": 123.47152, "trades": 4, "taker_buy_volume": 84.4, "taker_buy_quote": 6.02616}, {"ts": 1771477320000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2893.8, "quote_volume": 206.61732, "trades": 2, "taker_buy_volume": 2893.8, "taker_buy_quote": 206.61732}, {"ts": 1771477380000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 455.0, "quote_volume": 32.5325, "trades": 4, "taker_buy_volume": 332.3, "taker_buy_quote": 23.75945}, {"ts": 1771477440000, "open": 0.0715, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 28337.5, "quote_volume": 2023.93322, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477500000, "open": 0.0715, "high": 0.0717, "low": 0.0714, "close": 0.0714, "volume": 39503.2, "quote_volume": 2826.20784, "trades": 28, "taker_buy_volume": 21782.0, "taker_buy_quote": 1559.71711}, {"ts": 1771477560000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 7726.9, "quote_volume": 550.92797, "trades": 12, "taker_buy_volume": 6738.7, "taker_buy_quote": 480.46931}, {"ts": 1771477620000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477680000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 270.8, "quote_volume": 19.33512, "trades": 3, "taker_buy_volume": 74.9, "taker_buy_quote": 5.34786}, {"ts": 1771477740000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 955.6, "quote_volume": 68.22984, "trades": 3, "taker_buy_volume": 955.6, "taker_buy_quote": 68.22984}, {"ts": 1771477800000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 8805.7, "quote_volume": 628.72698, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477860000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 4663.8, "quote_volume": 333.4617, "trades": 5, "taker_buy_volume": 4663.8, "taker_buy_quote": 333.4617}, {"ts": 1771477920000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1530.0, "quote_volume": 109.395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477980000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 697.6, "quote_volume": 49.8784, "trades": 2, "taker_buy_volume": 697.6, "taker_buy_quote": 49.8784}, {"ts": 1771478040000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 12125.0, "quote_volume": 866.9375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478100000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 10669.4, "quote_volume": 761.79516, "trades": 9, "taker_buy_volume": 1817.1, "taker_buy_quote": 129.74094}, {"ts": 1771478160000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 1212.2, "quote_volume": 86.66018, "trades": 2, "taker_buy_volume": 1212.2, "taker_buy_quote": 86.66018}, {"ts": 1771478220000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478280000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 726.0, "quote_volume": 51.8364, "trades": 2, "taker_buy_volume": 602.0, "taker_buy_quote": 42.9828}, {"ts": 1771478340000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478400000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 149.2, "quote_volume": 10.65288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478460000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 245.7, "quote_volume": 17.51841, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478520000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 120.0, "quote_volume": 8.544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478580000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 122.2, "quote_volume": 8.70064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478640000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478700000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 123.4, "quote_volume": 8.77374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478760000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478820000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 393.7, "quote_volume": 27.9527, "trades": 4, "taker_buy_volume": 198.3, "taker_buy_quote": 14.0793}, {"ts": 1771478880000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478940000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479000000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2438.1, "quote_volume": 173.1051, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479060000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 8137.0, "quote_volume": 577.727, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479120000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1876.7, "quote_volume": 133.2457, "trades": 5, "taker_buy_volume": 195.8, "taker_buy_quote": 13.9018}, {"ts": 1771479180000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 4307.1, "quote_volume": 305.82384, "trades": 6, "taker_buy_volume": 4185.2, "taker_buy_quote": 297.15675}, {"ts": 1771479240000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479300000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479360000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479420000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479480000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479540000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479600000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1590.6, "quote_volume": 113.25072, "trades": 4, "taker_buy_volume": 1590.6, "taker_buy_quote": 113.25072}, {"ts": 1771479660000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 75.5, "quote_volume": 5.3756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479720000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479780000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479840000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 3064.3, "quote_volume": 218.17816, "trades": 3, "taker_buy_volume": 2943.4, "taker_buy_quote": 209.57008}, {"ts": 1771479900000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 2853.0, "quote_volume": 203.27525, "trades": 4, "taker_buy_volume": 1416.5, "taker_buy_quote": 100.99645}, {"ts": 1771479960000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 124.3, "quote_volume": 8.86259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480020000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480080000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480140000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480200000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480260000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 123.4, "quote_volume": 8.8231, "trades": 1, "taker_buy_volume": 123.4, "taker_buy_quote": 8.8231}, {"ts": 1771480320000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480380000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480440000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480500000, "open": 0.0716, "high": 0.0721, "low": 0.0716, "close": 0.0721, "volume": 92294.9, "quote_volume": 6624.72973, "trades": 48, "taker_buy_volume": 80154.3, "taker_buy_quote": 5752.74064}, {"ts": 1771480560000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 20051.7, "quote_volume": 1445.37843, "trades": 13, "taker_buy_volume": 18525.4, "taker_buy_quote": 1335.48483}, {"ts": 1771480620000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1530.0, "quote_volume": 110.16, "trades": 2, "taker_buy_volume": 1530.0, "taker_buy_quote": 110.16}, {"ts": 1771480680000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1629.6, "quote_volume": 117.65712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480740000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3931.6, "quote_volume": 283.86152, "trades": 7, "taker_buy_volume": 1070.5, "taker_buy_quote": 77.2901}, {"ts": 1771480800000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 6767.0, "quote_volume": 488.55782, "trades": 13, "taker_buy_volume": 74.0, "taker_buy_quote": 5.3428}, {"ts": 1771480860000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 642.8, "quote_volume": 46.2816, "trades": 5, "taker_buy_volume": 194.4, "taker_buy_quote": 13.9968}, {"ts": 1771480920000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0722, "volume": 31368.1, "quote_volume": 2266.01232, "trades": 34, "taker_buy_volume": 29371.7, "taker_buy_quote": 2121.76847}, {"ts": 1771480980000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 574.8, "quote_volume": 41.46113, "trades": 7, "taker_buy_volume": 377.3, "taker_buy_quote": 27.22138}, {"ts": 1771481040000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.0719, "volume": 3123.1, "quote_volume": 225.13411, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481100000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 121.1, "quote_volume": 8.7192, "trades": 1, "taker_buy_volume": 121.1, "taker_buy_quote": 8.7192}, {"ts": 1771481160000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 922.8, "quote_volume": 66.28901, "trades": 9, "taker_buy_volume": 482.5, "taker_buy_quote": 34.6435}, {"ts": 1771481220000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481280000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 4232.8, "quote_volume": 303.91504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481340000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 15295.2, "quote_volume": 1098.08257, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481400000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 2550.2, "quote_volume": 183.49298, "trades": 5, "taker_buy_volume": 2550.2, "taker_buy_quote": 183.49298}, {"ts": 1771481460000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481520000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481580000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481640000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1091.0, "quote_volume": 78.552, "trades": 2, "taker_buy_volume": 1091.0, "taker_buy_quote": 78.552}, {"ts": 1771481700000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 847.0, "quote_volume": 60.8993, "trades": 2, "taker_buy_volume": 722.9, "taker_buy_quote": 51.97651}, {"ts": 1771481760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 120.2, "quote_volume": 8.64238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481820000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 123.9, "quote_volume": 8.89602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481880000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481940000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482000000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482060000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482120000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482180000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2619.2, "quote_volume": 188.32048, "trades": 7, "taker_buy_volume": 820.2, "taker_buy_quote": 58.97238}, {"ts": 1771482240000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482300000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482360000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1091.0, "quote_volume": 78.4429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482420000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482480000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482540000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482600000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482660000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482720000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482780000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 368.3, "quote_volume": 26.48077, "trades": 3, "taker_buy_volume": 122.5, "taker_buy_quote": 8.80775}, {"ts": 1771482840000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482900000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482960000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3042.7, "quote_volume": 218.77013, "trades": 3, "taker_buy_volume": 2922.0, "taker_buy_quote": 210.0918}, {"ts": 1771483020000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483080000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483140000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483200000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483260000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483320000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 832.6, "quote_volume": 59.79292, "trades": 8, "taker_buy_volume": 295.8, "taker_buy_quote": 21.24589}, {"ts": 1771483380000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 148.9, "quote_volume": 10.70591, "trades": 2, "taker_buy_volume": 74.4, "taker_buy_quote": 5.34936}, {"ts": 1771483440000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 74.4, "quote_volume": 5.34936, "trades": 1, "taker_buy_volume": 74.4, "taker_buy_quote": 5.34936}, {"ts": 1771483500000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483560000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483620000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 97.1, "quote_volume": 6.9912, "trades": 1, "taker_buy_volume": 97.1, "taker_buy_quote": 6.9912}, {"ts": 1771483680000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 96.5, "quote_volume": 6.93835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483740000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483800000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483860000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 197.5, "quote_volume": 14.22, "trades": 2, "taker_buy_volume": 197.5, "taker_buy_quote": 14.22}, {"ts": 1771483920000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483980000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484040000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484100000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 6847.0, "quote_volume": 492.42028, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484160000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2382.2, "quote_volume": 171.28018, "trades": 4, "taker_buy_volume": 653.4, "taker_buy_quote": 46.97946}, {"ts": 1771484220000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484280000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 193.4, "quote_volume": 13.88612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484340000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484400000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 3927.5, "quote_volume": 282.27074, "trades": 7, "taker_buy_volume": 3927.5, "taker_buy_quote": 282.27074}, {"ts": 1771484460000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 267.9, "quote_volume": 19.26201, "trades": 3, "taker_buy_volume": 74.6, "taker_buy_quote": 5.36374}, {"ts": 1771484520000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 11843.8, "quote_volume": 850.38484, "trades": 9, "taker_buy_volume": 11649.4, "taker_buy_quote": 836.42692}, {"ts": 1771484580000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 15615.5, "quote_volume": 1119.65095, "trades": 13, "taker_buy_volume": 15224.8, "taker_buy_quote": 1091.61816}, {"ts": 1771484640000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 13353.5, "quote_volume": 957.44595, "trades": 7, "taker_buy_volume": 13154.5, "taker_buy_quote": 943.17765}, {"ts": 1771484700000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 4137.3, "quote_volume": 296.97344, "trades": 9, "taker_buy_volume": 2315.7, "taker_buy_quote": 166.26726}, {"ts": 1771484760000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 196.2, "quote_volume": 14.04792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484820000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 193.7, "quote_volume": 13.84955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484880000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 1837.7, "quote_volume": 131.38443, "trades": 4, "taker_buy_volume": 1726.5, "taker_buy_quote": 123.44475}, {"ts": 1771484940000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485000000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485060000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3286.1, "quote_volume": 234.95615, "trades": 6, "taker_buy_volume": 3211.2, "taker_buy_quote": 229.6008}, {"ts": 1771485120000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485180000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4316.6, "quote_volume": 309.06856, "trades": 8, "taker_buy_volume": 74.9, "taker_buy_quote": 5.36284}, {"ts": 1771485240000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1604.8, "quote_volume": 114.90368, "trades": 2, "taker_buy_volume": 1604.8, "taker_buy_quote": 114.90368}, {"ts": 1771485300000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 293.5, "quote_volume": 21.04395, "trades": 3, "taker_buy_volume": 293.5, "taker_buy_quote": 21.04395}, {"ts": 1771485360000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 124.7, "quote_volume": 8.94099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485420000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 121.0, "quote_volume": 8.6757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485480000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485540000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485600000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485660000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485720000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485780000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485840000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3063.6, "quote_volume": 219.66012, "trades": 4, "taker_buy_volume": 124.7, "taker_buy_quote": 8.94099}, {"ts": 1771485900000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1650.4, "quote_volume": 118.33368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485960000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1649.4, "quote_volume": 118.26198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486020000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486080000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486140000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486200000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 13538.7, "quote_volume": 970.72479, "trades": 10, "taker_buy_volume": 11815.3, "taker_buy_quote": 847.15701}, {"ts": 1771486260000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3013.6, "quote_volume": 216.07512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486320000, "open": 0.0716, "high": 0.0716, "low": 0.0714, "close": 0.0714, "volume": 9454.1, "quote_volume": 675.36068, "trades": 13, "taker_buy_volume": 1705.6, "taker_buy_quote": 121.9504}, {"ts": 1771486380000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486440000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486500000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 40040.1, "quote_volume": 2860.43066, "trades": 22, "taker_buy_volume": 40040.1, "taker_buy_quote": 2860.43066}, {"ts": 1771486560000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 194.5, "quote_volume": 13.8873, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486620000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486680000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 7331.6, "quote_volume": 523.47624, "trades": 4, "taker_buy_volume": 7331.6, "taker_buy_quote": 523.47624}, {"ts": 1771486740000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 75.0, "quote_volume": 5.355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486800000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 22426.1, "quote_volume": 1598.7551, "trades": 13, "taker_buy_volume": 4409.1, "taker_buy_quote": 314.80224}, {"ts": 1771486860000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486920000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 1955.5, "quote_volume": 139.64233, "trades": 10, "taker_buy_volume": 1756.3, "taker_buy_quote": 125.41945}, {"ts": 1771486980000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 5969.7, "quote_volume": 426.82265, "trades": 13, "taker_buy_volume": 1363.9, "taker_buy_quote": 97.51885}, {"ts": 1771487040000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487100000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 198.1, "quote_volume": 14.18396, "trades": 1, "taker_buy_volume": 198.1, "taker_buy_quote": 14.18396}, {"ts": 1771487160000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487220000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 9935.8, "quote_volume": 710.4097, "trades": 17, "taker_buy_volume": 3924.2, "taker_buy_quote": 280.5803}, {"ts": 1771487280000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 3152.0, "quote_volume": 225.48458, "trades": 4, "taker_buy_volume": 3152.0, "taker_buy_quote": 225.48458}, {"ts": 1771487340000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 2806.7, "quote_volume": 200.7611, "trades": 4, "taker_buy_volume": 820.5, "taker_buy_quote": 58.7478}, {"ts": 1771487400000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487460000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 74.9, "quote_volume": 5.36284, "trades": 1, "taker_buy_volume": 74.9, "taker_buy_quote": 5.36284}, {"ts": 1771487520000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487580000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1209.8, "quote_volume": 86.62168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487640000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1091.0, "quote_volume": 78.1156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487700000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 2348.2, "quote_volume": 167.8963, "trades": 4, "taker_buy_volume": 2225.1, "taker_buy_quote": 159.09465}, {"ts": 1771487760000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 10585.1, "quote_volume": 756.91633, "trades": 13, "taker_buy_volume": 7645.3, "taker_buy_quote": 546.72063}, {"ts": 1771487820000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 573.7, "quote_volume": 41.07692, "trades": 1, "taker_buy_volume": 573.7, "taker_buy_quote": 41.07692}, {"ts": 1771487880000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 816.8, "quote_volume": 58.42552, "trades": 4, "taker_buy_volume": 243.2, "taker_buy_quote": 17.41312}, {"ts": 1771487940000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488000000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 20142.3, "quote_volume": 1438.55115, "trades": 16, "taker_buy_volume": 4030.4, "taker_buy_quote": 287.77056}, {"ts": 1771488060000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 243.5, "quote_volume": 17.3859, "trades": 2, "taker_buy_volume": 121.7, "taker_buy_quote": 8.68938}, {"ts": 1771488120000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488180000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 123.8, "quote_volume": 8.83932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488240000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 13204.7, "quote_volume": 941.49511, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488300000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488360000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1868.5, "quote_volume": 133.22405, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488420000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488480000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 6273.4, "quote_volume": 446.27346, "trades": 19, "taker_buy_volume": 4198.2, "taker_buy_quote": 298.70715}, {"ts": 1771488540000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488600000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 11367.0, "quote_volume": 808.90874, "trades": 24, "taker_buy_volume": 8238.3, "taker_buy_quote": 586.31295}, {"ts": 1771488660000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 438.1, "quote_volume": 31.19272, "trades": 4, "taker_buy_volume": 118.9, "taker_buy_quote": 8.46568}, {"ts": 1771488720000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1340.7, "quote_volume": 95.32377, "trades": 4, "taker_buy_volume": 857.6, "taker_buy_quote": 60.97536}, {"ts": 1771488780000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1805.7, "quote_volume": 128.2047, "trades": 5, "taker_buy_volume": 1605.4, "taker_buy_quote": 113.9834}, {"ts": 1771488840000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 9767.4, "quote_volume": 693.5824, "trades": 15, "taker_buy_volume": 2963.0, "taker_buy_quote": 210.47}, {"ts": 1771488900000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 31635.4, "quote_volume": 2245.21712, "trades": 22, "taker_buy_volume": 22597.1, "taker_buy_quote": 1604.3941}, {"ts": 1771488960000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489020000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2940.3, "quote_volume": 208.7613, "trades": 3, "taker_buy_volume": 2940.3, "taker_buy_quote": 208.7613}, {"ts": 1771489080000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 3361.4, "quote_volume": 238.99554, "trades": 3, "taker_buy_volume": 3361.4, "taker_buy_quote": 238.99554}, {"ts": 1771489140000, "open": 0.0712, "high": 0.0712, "low": 0.0709, "close": 0.0709, "volume": 14951.4, "quote_volume": 1062.40527, "trades": 12, "taker_buy_volume": 3449.5, "taker_buy_quote": 245.35063}, {"ts": 1771489200000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1091.0, "quote_volume": 77.2428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489260000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 3392.6, "quote_volume": 240.19608, "trades": 4, "taker_buy_volume": 1091.0, "taker_buy_quote": 77.2428}, {"ts": 1771489320000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489380000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 8535.9, "quote_volume": 604.31712, "trades": 10, "taker_buy_volume": 1336.7, "taker_buy_quote": 94.62605}, {"ts": 1771489440000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 88.8, "quote_volume": 6.28704, "trades": 1, "taker_buy_volume": 88.8, "taker_buy_quote": 6.28704}, {"ts": 1771489500000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 12703.1, "quote_volume": 896.99249, "trades": 13, "taker_buy_volume": 2070.0, "taker_buy_quote": 146.021}, {"ts": 1771489560000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 9489.3, "quote_volume": 668.09752, "trades": 9, "taker_buy_volume": 496.4, "taker_buy_quote": 34.99736}, {"ts": 1771489620000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 16888.2, "quote_volume": 1188.92928, "trades": 7, "taker_buy_volume": 16888.2, "taker_buy_quote": 1188.92928}, {"ts": 1771489680000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 78584.9, "quote_volume": 5542.75733, "trades": 49, "taker_buy_volume": 59505.3, "taker_buy_quote": 4197.70383}, {"ts": 1771489740000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 21596.8, "quote_volume": 1523.60927, "trades": 16, "taker_buy_volume": 19237.8, "taker_buy_quote": 1357.29977}, {"ts": 1771489800000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 8750.4, "quote_volume": 616.46484, "trades": 14, "taker_buy_volume": 200.1, "taker_buy_quote": 14.08704}, {"ts": 1771489860000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 494.2, "quote_volume": 34.79168, "trades": 5, "taker_buy_volume": 200.7, "taker_buy_quote": 14.12928}, {"ts": 1771489920000, "open": 0.0704, "high": 0.0704, "low": 0.07, "close": 0.07, "volume": 57502.3, "quote_volume": 4036.69323, "trades": 52, "taker_buy_volume": 7019.5, "taker_buy_quote": 492.29508}, {"ts": 1771489980000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 37161.5, "quote_volume": 2601.71331, "trades": 29, "taker_buy_volume": 28163.4, "taker_buy_quote": 1972.2142}, {"ts": 1771490040000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 20609.6, "quote_volume": 1445.21352, "trades": 13, "taker_buy_volume": 15713.6, "taker_buy_quote": 1102.00392}, {"ts": 1771490100000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 2865.2, "quote_volume": 200.85052, "trades": 5, "taker_buy_volume": 123.6, "taker_buy_quote": 8.66436}, {"ts": 1771490160000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 121.7, "quote_volume": 8.53117, "trades": 1, "taker_buy_volume": 121.7, "taker_buy_quote": 8.53117}, {"ts": 1771490220000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 3015.4, "quote_volume": 211.078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490280000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 9775.7, "quote_volume": 683.62737, "trades": 11, "taker_buy_volume": 1407.7, "taker_buy_quote": 98.539}, {"ts": 1771490340000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490400000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 7453.0, "quote_volume": 521.77051, "trades": 5, "taker_buy_volume": 7333.9, "taker_buy_quote": 513.43351}, {"ts": 1771490460000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490520000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 3086.2, "quote_volume": 216.34262, "trades": 5, "taker_buy_volume": 3009.7, "taker_buy_quote": 210.97997}, {"ts": 1771490580000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 3016.7, "quote_volume": 211.169, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490640000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 13444.6, "quote_volume": 941.122, "trades": 9, "taker_buy_volume": 13444.6, "taker_buy_quote": 941.122}, {"ts": 1771490700000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490760000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 318.5, "quote_volume": 22.295, "trades": 3, "taker_buy_volume": 195.3, "taker_buy_quote": 13.671}, {"ts": 1771490820000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 121.7, "quote_volume": 8.519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490880000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 738.0, "quote_volume": 51.59847, "trades": 2, "taker_buy_volume": 122.7, "taker_buy_quote": 8.589}, {"ts": 1771490940000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 198.4, "quote_volume": 13.90784, "trades": 2, "taker_buy_volume": 198.4, "taker_buy_quote": 13.90784}, {"ts": 1771491000000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 441.8, "quote_volume": 31.00228, "trades": 4, "taker_buy_volume": 319.6, "taker_buy_quote": 22.42384}, {"ts": 1771491060000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491120000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 320.1, "quote_volume": 22.47102, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491180000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 15942.9, "quote_volume": 1119.19158, "trades": 5, "taker_buy_volume": 15942.9, "taker_buy_quote": 1119.19158}, {"ts": 1771491240000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491300000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491360000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491420000, "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 3229.6, "quote_volume": 227.30587, "trades": 19, "taker_buy_volume": 3229.6, "taker_buy_quote": 227.30587}, {"ts": 1771491480000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 3082.6, "quote_volume": 216.73055, "trades": 4, "taker_buy_volume": 237.7, "taker_buy_quote": 16.73408}, {"ts": 1771491540000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1913.6, "quote_volume": 134.71744, "trades": 2, "taker_buy_volume": 1913.6, "taker_buy_quote": 134.71744}, {"ts": 1771491600000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 10334.3, "quote_volume": 727.53472, "trades": 10, "taker_buy_volume": 752.4, "taker_buy_quote": 52.96896}, {"ts": 1771491660000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 123.9, "quote_volume": 8.72256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491720000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 124.1, "quote_volume": 8.73664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491780000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 443.2, "quote_volume": 31.20128, "trades": 3, "taker_buy_volume": 195.9, "taker_buy_quote": 13.79136}, {"ts": 1771491840000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 7112.6, "quote_volume": 500.10179, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491900000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491960000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1297.9, "quote_volume": 91.11258, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492020000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 11934.2, "quote_volume": 838.08947, "trades": 8, "taker_buy_volume": 11934.2, "taker_buy_quote": 838.08947}, {"ts": 1771492080000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 6216.1, "quote_volume": 437.59235, "trades": 8, "taker_buy_volume": 6125.0, "taker_buy_quote": 431.18802}, {"ts": 1771492140000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 4277.2, "quote_volume": 300.68716, "trades": 10, "taker_buy_volume": 1217.0, "taker_buy_quote": 85.5551}, {"ts": 1771492200000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1380.2, "quote_volume": 97.16608, "trades": 2, "taker_buy_volume": 1380.2, "taker_buy_quote": 97.16608}, {"ts": 1771492260000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492320000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492380000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492440000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 13384.5, "quote_volume": 942.16041, "trades": 13, "taker_buy_volume": 5495.3, "taker_buy_quote": 386.86912}, {"ts": 1771492500000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492560000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 200.9, "quote_volume": 14.12327, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492620000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 13208.3, "quote_volume": 928.54349, "trades": 5, "taker_buy_volume": 13208.3, "taker_buy_quote": 928.54349}, {"ts": 1771492680000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492740000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492800000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 3096.1, "quote_volume": 217.65583, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492860000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 33287.8, "quote_volume": 2343.4535, "trades": 12, "taker_buy_volume": 33287.8, "taker_buy_quote": 2343.4535}, {"ts": 1771492920000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 10575.1, "quote_volume": 744.48573, "trades": 5, "taker_buy_volume": 76.1, "taker_buy_quote": 5.35744}, {"ts": 1771492980000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 599.2, "quote_volume": 42.2436, "trades": 6, "taker_buy_volume": 398.2, "taker_buy_quote": 28.0731}, {"ts": 1771493040000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 2431.5, "quote_volume": 171.42075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493100000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493160000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 7047.8, "quote_volume": 496.16512, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493220000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1605.2, "quote_volume": 113.00608, "trades": 2, "taker_buy_volume": 1482.2, "taker_buy_quote": 104.34688}, {"ts": 1771493280000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 121.6, "quote_volume": 8.5728, "trades": 1, "taker_buy_volume": 121.6, "taker_buy_quote": 8.5728}, {"ts": 1771493340000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493400000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 15807.9, "quote_volume": 1116.69612, "trades": 21, "taker_buy_volume": 4969.5, "taker_buy_quote": 351.35375}, {"ts": 1771493460000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 4214.2, "quote_volume": 298.10925, "trades": 7, "taker_buy_volume": 2316.1, "taker_buy_quote": 163.74827}, {"ts": 1771493520000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 2753.6, "quote_volume": 194.41605, "trades": 4, "taker_buy_volume": 1422.5, "taker_buy_quote": 100.4285}, {"ts": 1771493580000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493640000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493700000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493760000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 124.0, "quote_volume": 8.742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493820000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 16562.1, "quote_volume": 1166.04333, "trades": 19, "taker_buy_volume": 834.7, "taker_buy_quote": 58.83437}, {"ts": 1771493880000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1394.1, "quote_volume": 98.14464, "trades": 4, "taker_buy_volume": 822.2, "taker_buy_quote": 57.88288}, {"ts": 1771493940000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 123.3, "quote_volume": 8.68032, "trades": 1, "taker_buy_volume": 123.3, "taker_buy_quote": 8.68032}, {"ts": 1771494000000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 88.7, "quote_volume": 6.24448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494060000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1653.1, "quote_volume": 116.54355, "trades": 2, "taker_buy_volume": 1653.1, "taker_buy_quote": 116.54355}, {"ts": 1771494120000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494180000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494240000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494300000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494360000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 618.9, "quote_volume": 43.57056, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494420000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 3214.8, "quote_volume": 225.69905, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494480000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 3336.9, "quote_volume": 233.91669, "trades": 6, "taker_buy_volume": 3137.6, "taker_buy_quote": 219.94576}, {"ts": 1771494540000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494600000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 1436.7, "quote_volume": 100.89574, "trades": 8, "taker_buy_volume": 275.1, "taker_buy_quote": 19.3319}, {"ts": 1771494660000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1268.7, "quote_volume": 89.18961, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494720000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 241.3, "quote_volume": 16.96339, "trades": 2, "taker_buy_volume": 120.8, "taker_buy_quote": 8.49224}, {"ts": 1771494780000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 696.6, "quote_volume": 48.97098, "trades": 1, "taker_buy_volume": 696.6, "taker_buy_quote": 48.97098}, {"ts": 1771494840000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2091.6, "quote_volume": 146.83032, "trades": 5, "taker_buy_volume": 1896.5, "taker_buy_quote": 133.1343}, {"ts": 1771494900000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494960000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495020000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 264.0, "quote_volume": 18.5328, "trades": 2, "taker_buy_volume": 264.0, "taker_buy_quote": 18.5328}, {"ts": 1771495080000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495140000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495200000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495260000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495320000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 961.9, "quote_volume": 67.52538, "trades": 2, "taker_buy_volume": 121.1, "taker_buy_quote": 8.50122}, {"ts": 1771495380000, "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 20568.9, "quote_volume": 1440.78417, "trades": 13, "taker_buy_volume": 1905.7, "taker_buy_quote": 133.49962}, {"ts": 1771495440000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 85.7, "quote_volume": 5.999, "trades": 1, "taker_buy_volume": 85.7, "taker_buy_quote": 5.999}, {"ts": 1771495500000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 999.5, "quote_volume": 69.965, "trades": 3, "taker_buy_volume": 999.5, "taker_buy_quote": 69.965}, {"ts": 1771495560000, "open": 0.0699, "high": 0.0699, "low": 0.0696, "close": 0.0698, "volume": 8726.9, "quote_volume": 608.49321, "trades": 16, "taker_buy_volume": 3366.0, "taker_buy_quote": 235.02981}, {"ts": 1771495620000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1298.4, "quote_volume": 90.49848, "trades": 2, "taker_buy_volume": 1298.4, "taker_buy_quote": 90.49848}, {"ts": 1771495680000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1578.3, "quote_volume": 110.00751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495740000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 26956.6, "quote_volume": 1880.8853, "trades": 31, "taker_buy_volume": 26481.1, "taker_buy_quote": 1847.72315}, {"ts": 1771495800000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 16999.9, "quote_volume": 1187.02414, "trades": 16, "taker_buy_volume": 15709.4, "taker_buy_quote": 1096.81819}, {"ts": 1771495860000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 76.8, "quote_volume": 5.36832, "trades": 1, "taker_buy_volume": 76.8, "taker_buy_quote": 5.36832}, {"ts": 1771495920000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 10792.7, "quote_volume": 754.40973, "trades": 13, "taker_buy_volume": 1713.8, "taker_buy_quote": 119.79462}, {"ts": 1771495980000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 3018.1, "quote_volume": 210.96519, "trades": 3, "taker_buy_volume": 3018.1, "taker_buy_quote": 210.96519}, {"ts": 1771496040000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 3879.6, "quote_volume": 271.18404, "trades": 8, "taker_buy_volume": 3678.2, "taker_buy_quote": 257.10618}, {"ts": 1771496100000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 3901.9, "quote_volume": 272.74281, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496160000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496220000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 13390.4, "quote_volume": 937.328, "trades": 9, "taker_buy_volume": 4582.6, "taker_buy_quote": 320.782}, {"ts": 1771496280000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 123.7, "quote_volume": 8.659, "trades": 1, "taker_buy_volume": 123.7, "taker_buy_quote": 8.659}, {"ts": 1771496340000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496400000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496460000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496520000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 840.7, "quote_volume": 58.849, "trades": 3, "taker_buy_volume": 598.5, "taker_buy_quote": 41.895}, {"ts": 1771496580000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 201.4, "quote_volume": 14.11814, "trades": 2, "taker_buy_volume": 201.4, "taker_buy_quote": 14.11814}, {"ts": 1771496640000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 9053.0, "quote_volume": 635.5206, "trades": 9, "taker_buy_volume": 4580.7, "taker_buy_quote": 321.56514}, {"ts": 1771496700000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496760000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496820000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496880000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 2322.5, "quote_volume": 162.80725, "trades": 4, "taker_buy_volume": 1108.1, "taker_buy_quote": 77.67781}, {"ts": 1771496940000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1530.0, "quote_volume": 107.253, "trades": 3, "taker_buy_volume": 1530.0, "taker_buy_quote": 107.253}, {"ts": 1771497000000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 6809.3, "quote_volume": 477.73839, "trades": 6, "taker_buy_volume": 6809.3, "taker_buy_quote": 477.73839}, {"ts": 1771497060000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497120000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 124.1, "quote_volume": 8.71182, "trades": 1, "taker_buy_volume": 124.1, "taker_buy_quote": 8.71182}, {"ts": 1771497180000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 3337.5, "quote_volume": 234.60191, "trades": 6, "taker_buy_volume": 2969.9, "taker_buy_quote": 208.77192}, {"ts": 1771497240000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1073.4, "quote_volume": 75.46002, "trades": 1, "taker_buy_volume": 1073.4, "taker_buy_quote": 75.46002}, {"ts": 1771497300000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 122.1, "quote_volume": 8.57142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497360000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 102.5, "quote_volume": 7.18525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497420000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1095.4, "quote_volume": 76.78754, "trades": 3, "taker_buy_volume": 975.9, "taker_buy_quote": 68.41059}, {"ts": 1771497480000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 196.6, "quote_volume": 13.80132, "trades": 2, "taker_buy_volume": 76.4, "taker_buy_quote": 5.36328}, {"ts": 1771497540000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 793.5, "quote_volume": 55.74297, "trades": 7, "taker_buy_volume": 592.2, "taker_buy_quote": 41.61171}, {"ts": 1771497600000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 120.5, "quote_volume": 8.4832, "trades": 1, "taker_buy_volume": 120.5, "taker_buy_quote": 8.4832}, {"ts": 1771497660000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497720000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497780000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497840000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 99.4, "quote_volume": 6.99776, "trades": 1, "taker_buy_volume": 99.4, "taker_buy_quote": 6.99776}, {"ts": 1771497900000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 196.2, "quote_volume": 13.79286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497960000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498020000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 12790.6, "quote_volume": 897.90012, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498080000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498140000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 198.6, "quote_volume": 13.94172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498200000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 102.2, "quote_volume": 7.17444, "trades": 2, "taker_buy_volume": 102.2, "taker_buy_quote": 7.17444}, {"ts": 1771498260000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 4738.7, "quote_volume": 331.75306, "trades": 13, "taker_buy_volume": 852.2, "taker_buy_quote": 59.654}, {"ts": 1771498320000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498380000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498440000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 11350.4, "quote_volume": 794.528, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498500000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 122.7, "quote_volume": 8.589, "trades": 1, "taker_buy_volume": 122.7, "taker_buy_quote": 8.589}, {"ts": 1771498560000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 5679.4, "quote_volume": 397.558, "trades": 6, "taker_buy_volume": 4030.0, "taker_buy_quote": 282.1}, {"ts": 1771498620000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 23210.0, "quote_volume": 1629.04675, "trades": 17, "taker_buy_volume": 23210.0, "taker_buy_quote": 1629.04675}, {"ts": 1771498680000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 53199.2, "quote_volume": 3725.85057, "trades": 25, "taker_buy_volume": 2838.4, "taker_buy_quote": 198.97184}, {"ts": 1771498740000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498800000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 594.0, "quote_volume": 41.54062, "trades": 7, "taker_buy_volume": 119.9, "taker_buy_quote": 8.38101}, {"ts": 1771498860000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498920000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 200.2, "quote_volume": 13.99398, "trades": 2, "taker_buy_volume": 200.2, "taker_buy_quote": 13.99398}, {"ts": 1771498980000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 201.7, "quote_volume": 14.119, "trades": 2, "taker_buy_volume": 201.7, "taker_buy_quote": 14.119}, {"ts": 1771499040000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 1292.1, "quote_volume": 90.56375, "trades": 5, "taker_buy_volume": 1167.5, "taker_buy_quote": 81.84175}, {"ts": 1771499100000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499160000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 195.2, "quote_volume": 13.68352, "trades": 2, "taker_buy_volume": 195.2, "taker_buy_quote": 13.68352}, {"ts": 1771499220000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499280000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499340000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499400000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 731.3, "quote_volume": 51.33726, "trades": 4, "taker_buy_volume": 731.3, "taker_buy_quote": 51.33726}, {"ts": 1771499460000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499520000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 10965.0, "quote_volume": 768.7556, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499580000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499640000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 197.3, "quote_volume": 13.85046, "trades": 2, "taker_buy_volume": 197.3, "taker_buy_quote": 13.85046}, {"ts": 1771499700000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499760000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499820000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499880000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499940000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500000000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 13285.5, "quote_volume": 932.6421, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500060000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500120000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500180000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500240000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500300000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 3997.2, "quote_volume": 280.70154, "trades": 4, "taker_buy_volume": 3997.2, "taker_buy_quote": 280.70154}, {"ts": 1771500360000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500420000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 33165.8, "quote_volume": 2327.23036, "trades": 23, "taker_buy_volume": 5635.1, "taker_buy_quote": 395.58402}, {"ts": 1771500480000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500540000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500600000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 4817.9, "quote_volume": 337.73479, "trades": 8, "taker_buy_volume": 4622.4, "taker_buy_quote": 324.03024}, {"ts": 1771500660000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 3756.8, "quote_volume": 263.35168, "trades": 6, "taker_buy_volume": 3756.8, "taker_buy_quote": 263.35168}, {"ts": 1771500720000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500780000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500840000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500900000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 5990.5, "quote_volume": 419.93405, "trades": 6, "taker_buy_volume": 3018.7, "taker_buy_quote": 211.61087}, {"ts": 1771500960000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 196.5, "quote_volume": 13.755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501020000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 17259.2, "quote_volume": 1206.41808, "trades": 9, "taker_buy_volume": 4545.8, "taker_buy_quote": 317.75142}, {"ts": 1771501080000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501140000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501200000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 119.6, "quote_volume": 8.36004, "trades": 1, "taker_buy_volume": 119.6, "taker_buy_quote": 8.36004}, {"ts": 1771501260000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501320000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501380000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 8728.0, "quote_volume": 610.0872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501440000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 8045.9, "quote_volume": 561.60382, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501500000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501560000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501620000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 85584.3, "quote_volume": 5986.70724, "trades": 48, "taker_buy_volume": 74319.2, "taker_buy_quote": 5198.29388}, {"ts": 1771501680000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501740000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501800000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 3347.9, "quote_volume": 233.361, "trades": 6, "taker_buy_volume": 2593.6, "taker_buy_quote": 180.77392}, {"ts": 1771501860000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 4835.5, "quote_volume": 337.0591, "trades": 6, "taker_buy_volume": 3181.1, "taker_buy_quote": 221.73498}, {"ts": 1771501920000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 8262.5, "quote_volume": 575.89625, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501980000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 197.7, "quote_volume": 13.77969, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502040000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 41241.7, "quote_volume": 2874.11631, "trades": 18, "taker_buy_volume": 40968.7, "taker_buy_quote": 2855.11551}, {"ts": 1771502100000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502160000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 3033.0, "quote_volume": 211.4001, "trades": 5, "taker_buy_volume": 3033.0, "taker_buy_quote": 211.4001}, {"ts": 1771502220000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 13104.4, "quote_volume": 913.37668, "trades": 7, "taker_buy_volume": 13027.4, "taker_buy_quote": 908.00978}, {"ts": 1771502280000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 201.5, "quote_volume": 14.04455, "trades": 2, "taker_buy_volume": 201.5, "taker_buy_quote": 14.04455}, {"ts": 1771502340000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502400000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 397.8, "quote_volume": 27.76644, "trades": 4, "taker_buy_volume": 201.2, "taker_buy_quote": 14.04376}, {"ts": 1771502460000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 15438.3, "quote_volume": 1077.59334, "trades": 13, "taker_buy_volume": 200.5, "taker_buy_quote": 13.9949}, {"ts": 1771502520000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 192.1, "quote_volume": 13.40858, "trades": 2, "taker_buy_volume": 192.1, "taker_buy_quote": 13.40858}, {"ts": 1771502580000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 5142.4, "quote_volume": 358.42528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502640000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502700000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1164.5, "quote_volume": 81.16565, "trades": 3, "taker_buy_volume": 124.2, "taker_buy_quote": 8.65674}, {"ts": 1771502760000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 18517.3, "quote_volume": 1288.80408, "trades": 8, "taker_buy_volume": 2940.6, "taker_buy_quote": 204.66576}, {"ts": 1771502820000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 235.0, "quote_volume": 16.3325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502880000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 92.1, "quote_volume": 6.40095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502940000, "open": 0.0696, "high": 0.0699, "low": 0.0696, "close": 0.0698, "volume": 68329.0, "quote_volume": 4767.75937, "trades": 31, "taker_buy_volume": 52741.1, "taker_buy_quote": 3679.7361}, {"ts": 1771503000000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 11837.9, "quote_volume": 826.28542, "trades": 5, "taker_buy_volume": 644.3, "taker_buy_quote": 44.97214}, {"ts": 1771503060000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1083.8, "quote_volume": 75.54086, "trades": 2, "taker_buy_volume": 960.7, "taker_buy_quote": 66.96079}, {"ts": 1771503120000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 10631.3, "quote_volume": 741.00161, "trades": 7, "taker_buy_volume": 362.9, "taker_buy_quote": 25.29413}, {"ts": 1771503180000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503240000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 766.9, "quote_volume": 53.45293, "trades": 2, "taker_buy_volume": 766.9, "taker_buy_quote": 53.45293}, {"ts": 1771503300000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503360000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 6193.6, "quote_volume": 431.69392, "trades": 5, "taker_buy_volume": 6193.6, "taker_buy_quote": 431.69392}, {"ts": 1771503420000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503480000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1091.0, "quote_volume": 76.1518, "trades": 1, "taker_buy_volume": 1091.0, "taker_buy_quote": 76.1518}, {"ts": 1771503540000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 153.8, "quote_volume": 10.71986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503600000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 614.9, "quote_volume": 42.82468, "trades": 4, "taker_buy_volume": 199.4, "taker_buy_quote": 13.89818}, {"ts": 1771503660000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 199.8, "quote_volume": 13.92606, "trades": 2, "taker_buy_volume": 199.8, "taker_buy_quote": 13.92606}, {"ts": 1771503720000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503780000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503840000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1000.0, "quote_volume": 69.8, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 69.8}, {"ts": 1771503900000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503960000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1238.6, "quote_volume": 86.33042, "trades": 3, "taker_buy_volume": 1161.6, "taker_buy_quote": 80.96352}, {"ts": 1771504020000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 197.9, "quote_volume": 13.79363, "trades": 2, "taker_buy_volume": 197.9, "taker_buy_quote": 13.79363}, {"ts": 1771504080000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 1249.3, "quote_volume": 87.12109, "trades": 5, "taker_buy_volume": 644.7, "taker_buy_quote": 44.98047}, {"ts": 1771504140000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 11896.5, "quote_volume": 830.3757, "trades": 11, "taker_buy_volume": 196.1, "taker_buy_quote": 13.68778}, {"ts": 1771504200000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 11139.0, "quote_volume": 777.5022, "trades": 5, "taker_buy_volume": 2744.6, "taker_buy_quote": 191.57308}, {"ts": 1771504260000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 31082.5, "quote_volume": 2168.457, "trades": 15, "taker_buy_volume": 1728.9, "taker_buy_quote": 120.67722}, {"ts": 1771504320000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 2597.4, "quote_volume": 181.03878, "trades": 6, "taker_buy_volume": 2397.5, "taker_buy_quote": 167.10575}, {"ts": 1771504380000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 599.8, "quote_volume": 41.80606, "trades": 3, "taker_buy_volume": 599.8, "taker_buy_quote": 41.80606}, {"ts": 1771504440000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 955.0, "quote_volume": 66.5635, "trades": 2, "taker_buy_volume": 955.0, "taker_buy_quote": 66.5635}, {"ts": 1771504500000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504560000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 946.5, "quote_volume": 65.97105, "trades": 2, "taker_buy_volume": 946.5, "taker_buy_quote": 65.97105}, {"ts": 1771504620000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504680000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 984.8, "quote_volume": 68.54208, "trades": 3, "taker_buy_volume": 746.7, "taker_buy_quote": 51.97032}, {"ts": 1771504740000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 2678.8, "quote_volume": 186.44448, "trades": 4, "taker_buy_volume": 2678.8, "taker_buy_quote": 186.44448}, {"ts": 1771504800000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 5192.5, "quote_volume": 361.91725, "trades": 6, "taker_buy_volume": 2938.5, "taker_buy_quote": 204.81345}, {"ts": 1771504860000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504920000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504980000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 121.4, "quote_volume": 8.46158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505040000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0697, "volume": 11860.8, "quote_volume": 827.87488, "trades": 11, "taker_buy_volume": 10650.6, "taker_buy_quote": 743.41484}, {"ts": 1771505100000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 840.5, "quote_volume": 58.58285, "trades": 2, "taker_buy_volume": 717.0, "taker_buy_quote": 49.9749}, {"ts": 1771505160000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505220000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 2990.3, "quote_volume": 208.19253, "trades": 10, "taker_buy_volume": 1621.7, "taker_buy_quote": 112.93797}, {"ts": 1771505280000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 199.9, "quote_volume": 13.91304, "trades": 2, "taker_buy_volume": 199.9, "taker_buy_quote": 13.91304}, {"ts": 1771505340000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505400000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505460000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505520000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505580000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505640000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 3214.8, "quote_volume": 224.07156, "trades": 5, "taker_buy_volume": 199.7, "taker_buy_quote": 13.91909}, {"ts": 1771505700000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 4375.1, "quote_volume": 304.50696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505760000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1108.3, "quote_volume": 77.24851, "trades": 4, "taker_buy_volume": 1031.3, "taker_buy_quote": 71.88161}, {"ts": 1771505820000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505880000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505940000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506000000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1058.8, "quote_volume": 73.69248, "trades": 5, "taker_buy_volume": 861.7, "taker_buy_quote": 59.97432}, {"ts": 1771506060000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 2897.1, "quote_volume": 201.34845, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506120000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 4833.8, "quote_volume": 336.04144, "trades": 8, "taker_buy_volume": 1766.8, "taker_buy_quote": 122.88494}, {"ts": 1771506180000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1443.3, "quote_volume": 100.30935, "trades": 4, "taker_buy_volume": 1323.1, "taker_buy_quote": 91.95545}, {"ts": 1771506240000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 4918.3, "quote_volume": 341.61451, "trades": 12, "taker_buy_volume": 4305.4, "taker_buy_quote": 299.07925}, {"ts": 1771506300000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 941.2, "quote_volume": 65.31928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506360000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 14418.7, "quote_volume": 997.79375, "trades": 11, "taker_buy_volume": 4275.2, "taker_buy_quote": 295.85615}, {"ts": 1771506420000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 31664.3, "quote_volume": 2184.93506, "trades": 18, "taker_buy_volume": 7820.9, "taker_buy_quote": 539.74046}, {"ts": 1771506480000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 31306.7, "quote_volume": 2161.65457, "trades": 16, "taker_buy_volume": 19632.6, "taker_buy_quote": 1356.14167}, {"ts": 1771506540000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 124.9, "quote_volume": 8.63059, "trades": 1, "taker_buy_volume": 124.9, "taker_buy_quote": 8.63059}, {"ts": 1771506600000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 247.1, "quote_volume": 17.07461, "trades": 2, "taker_buy_volume": 247.1, "taker_buy_quote": 17.07461}, {"ts": 1771506660000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 13730.9, "quote_volume": 948.80519, "trades": 6, "taker_buy_volume": 775.2, "taker_buy_quote": 53.56632}, {"ts": 1771506720000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506780000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506840000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506900000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 11626.3, "quote_volume": 803.37733, "trades": 4, "taker_buy_volume": 123.0, "taker_buy_quote": 8.4993}, {"ts": 1771506960000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 1682.2, "quote_volume": 116.07938, "trades": 4, "taker_buy_volume": 1481.0, "taker_buy_quote": 102.19658}, {"ts": 1771507020000, "open": 0.0689, "high": 0.0689, "low": 0.0686, "close": 0.0688, "volume": 108249.9, "quote_volume": 7436.52498, "trades": 57, "taker_buy_volume": 19362.0, "taker_buy_quote": 1330.01754}, {"ts": 1771507080000, "open": 0.0688, "high": 0.0689, "low": 0.0686, "close": 0.0687, "volume": 34171.1, "quote_volume": 2348.44752, "trades": 42, "taker_buy_volume": 18591.8, "taker_buy_quote": 1277.5395}, {"ts": 1771507140000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 5942.6, "quote_volume": 408.25662, "trades": 9, "taker_buy_volume": 3218.7, "taker_buy_quote": 221.12469}, {"ts": 1771507200000, "open": 0.0687, "high": 0.0688, "low": 0.0684, "close": 0.0686, "volume": 88168.7, "quote_volume": 6047.16721, "trades": 69, "taker_buy_volume": 43030.0, "taker_buy_quote": 2954.58813}, {"ts": 1771507260000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 4691.2, "quote_volume": 321.81632, "trades": 4, "taker_buy_volume": 3062.9, "taker_buy_quote": 210.11494}, {"ts": 1771507320000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 10652.3, "quote_volume": 730.34988, "trades": 13, "taker_buy_volume": 4052.3, "taker_buy_quote": 277.98778}, {"ts": 1771507380000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 6600.0, "quote_volume": 452.76, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507440000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 54787.5, "quote_volume": 3752.05502, "trades": 21, "taker_buy_volume": 3370.8, "taker_buy_quote": 230.8998}, {"ts": 1771507500000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 56761.1, "quote_volume": 3886.78411, "trades": 20, "taker_buy_volume": 34181.8, "taker_buy_quote": 2341.37813}, {"ts": 1771507560000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 2016.7, "quote_volume": 137.75255, "trades": 5, "taker_buy_volume": 360.4, "taker_buy_quote": 24.62726}, {"ts": 1771507620000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1862.7, "quote_volume": 127.40868, "trades": 4, "taker_buy_volume": 123.0, "taker_buy_quote": 8.4132}, {"ts": 1771507680000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 242.2, "quote_volume": 16.54226, "trades": 2, "taker_buy_volume": 119.8, "taker_buy_quote": 8.18234}, {"ts": 1771507740000, "open": 0.0683, "high": 0.0683, "low": 0.068, "close": 0.0681, "volume": 7311.4, "quote_volume": 497.64717, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507800000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 16322.5, "quote_volume": 1112.48553, "trades": 14, "taker_buy_volume": 13094.2, "taker_buy_quote": 892.32749}, {"ts": 1771507860000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 1864.7, "quote_volume": 127.03895, "trades": 8, "taker_buy_volume": 527.7, "taker_buy_quote": 35.96465}, {"ts": 1771507920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 241.5, "quote_volume": 16.44615, "trades": 2, "taker_buy_volume": 122.4, "taker_buy_quote": 8.33544}, {"ts": 1771507980000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 51151.2, "quote_volume": 3480.07748, "trades": 31, "taker_buy_volume": 8556.6, "taker_buy_quote": 582.60172}, {"ts": 1771508040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 326.4, "quote_volume": 22.22784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508100000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2061.9, "quote_volume": 140.41539, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508160000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 81460.0, "quote_volume": 5539.63779, "trades": 39, "taker_buy_volume": 15762.6, "taker_buy_quote": 1073.3331}, {"ts": 1771508220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 196.0, "quote_volume": 13.328, "trades": 2, "taker_buy_volume": 196.0, "taker_buy_quote": 13.328}, {"ts": 1771508280000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 41011.3, "quote_volume": 2780.92203, "trades": 18, "taker_buy_volume": 14037.1, "taker_buy_quote": 951.72764}, {"ts": 1771508340000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 28382.5, "quote_volume": 1923.38956, "trades": 20, "taker_buy_volume": 22619.9, "taker_buy_quote": 1532.69776}, {"ts": 1771508400000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 23389.0, "quote_volume": 1581.56963, "trades": 19, "taker_buy_volume": 5748.0, "taker_buy_quote": 388.5648}, {"ts": 1771508460000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 793.4, "quote_volume": 53.63384, "trades": 3, "taker_buy_volume": 793.4, "taker_buy_quote": 53.63384}, {"ts": 1771508520000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 23027.8, "quote_volume": 1555.79585, "trades": 17, "taker_buy_volume": 17783.1, "taker_buy_quote": 1201.7786}, {"ts": 1771508580000, "open": 0.0675, "high": 0.0675, "low": 0.0671, "close": 0.0671, "volume": 185934.7, "quote_volume": 12497.14382, "trades": 104, "taker_buy_volume": 63379.2, "taker_buy_quote": 4259.13256}, {"ts": 1771508640000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 6224.7, "quote_volume": 418.39718, "trades": 14, "taker_buy_volume": 5584.3, "taker_buy_quote": 375.42634}, {"ts": 1771508700000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 52825.6, "quote_volume": 3550.66889, "trades": 24, "taker_buy_volume": 21679.2, "taker_buy_quote": 1457.63081}, {"ts": 1771508760000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 54955.3, "quote_volume": 3693.78046, "trades": 27, "taker_buy_volume": 39511.8, "taker_buy_quote": 2655.97726}, {"ts": 1771508820000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 8204.7, "quote_volume": 550.27158, "trades": 10, "taker_buy_volume": 1550.1, "taker_buy_quote": 104.02372}, {"ts": 1771508880000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 4311.5, "quote_volume": 289.30165, "trades": 4, "taker_buy_volume": 123.6, "taker_buy_quote": 8.29356}, {"ts": 1771508940000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 10986.6, "quote_volume": 736.3717, "trades": 13, "taker_buy_volume": 961.4, "taker_buy_quote": 64.49747}, {"ts": 1771509000000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 3307.6, "quote_volume": 221.31454, "trades": 5, "taker_buy_volume": 364.0, "taker_buy_quote": 24.3877}, {"ts": 1771509060000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 27370.9, "quote_volume": 1836.58739, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509120000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 674.9, "quote_volume": 45.34583, "trades": 6, "taker_buy_volume": 401.1, "taker_buy_quote": 26.97385}, {"ts": 1771509180000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 12255.7, "quote_volume": 826.03418, "trades": 9, "taker_buy_volume": 6801.5, "taker_buy_quote": 458.4211}, {"ts": 1771509240000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 11519.4, "quote_volume": 776.18437, "trades": 16, "taker_buy_volume": 5019.4, "taker_buy_quote": 338.30756}, {"ts": 1771509300000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 20133.7, "quote_volume": 1356.11328, "trades": 17, "taker_buy_volume": 367.2, "taker_buy_quote": 24.74928}, {"ts": 1771509360000, "open": 0.0674, "high": 0.0679, "low": 0.0674, "close": 0.0678, "volume": 209392.3, "quote_volume": 14166.62923, "trades": 104, "taker_buy_volume": 126114.8, "taker_buy_quote": 8527.64235}, {"ts": 1771509420000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509480000, "open": 0.0679, "high": 0.0679, "low": 0.0676, "close": 0.0678, "volume": 140448.1, "quote_volume": 9519.81668, "trades": 74, "taker_buy_volume": 22277.4, "taker_buy_quote": 1512.16133}, {"ts": 1771509540000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 8256.0, "quote_volume": 560.48385, "trades": 10, "taker_buy_volume": 8256.0, "taker_buy_quote": 560.48385}, {"ts": 1771509600000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 60191.2, "quote_volume": 4087.91921, "trades": 34, "taker_buy_volume": 14306.4, "taker_buy_quote": 972.25568}, {"ts": 1771509660000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 8069.6, "quote_volume": 550.02919, "trades": 7, "taker_buy_volume": 8069.6, "taker_buy_quote": 550.02919}, {"ts": 1771509720000, "open": 0.0682, "high": 0.0683, "low": 0.068, "close": 0.0682, "volume": 48905.1, "quote_volume": 3333.85132, "trades": 33, "taker_buy_volume": 12993.8, "taker_buy_quote": 885.95339}, {"ts": 1771509780000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 49880.6, "quote_volume": 3405.02057, "trades": 28, "taker_buy_volume": 11849.4, "taker_buy_quote": 809.31402}, {"ts": 1771509840000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 32382.1, "quote_volume": 2208.45922, "trades": 21, "taker_buy_volume": 22566.9, "taker_buy_quote": 1539.06258}, {"ts": 1771509900000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3121.3, "quote_volume": 212.87266, "trades": 4, "taker_buy_volume": 1541.7, "taker_buy_quote": 105.14394}, {"ts": 1771509960000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 6294.2, "quote_volume": 429.26444, "trades": 5, "taker_buy_volume": 4942.8, "taker_buy_quote": 337.09896}, {"ts": 1771510020000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4624.2, "quote_volume": 315.37044, "trades": 3, "taker_buy_volume": 4624.2, "taker_buy_quote": 315.37044}, {"ts": 1771510080000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510140000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 9254.3, "quote_volume": 632.06869, "trades": 7, "taker_buy_volume": 9254.3, "taker_buy_quote": 632.06869}, {"ts": 1771510200000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1442.0, "quote_volume": 98.4886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510260000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 119.7, "quote_volume": 8.16354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 119.5, "quote_volume": 8.1499, "trades": 1, "taker_buy_volume": 119.5, "taker_buy_quote": 8.1499}, {"ts": 1771510440000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3093.4, "quote_volume": 211.27922, "trades": 2, "taker_buy_volume": 3093.4, "taker_buy_quote": 211.27922}, {"ts": 1771510500000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 121.8, "quote_volume": 8.31894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510560000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 5315.2, "quote_volume": 363.02816, "trades": 5, "taker_buy_volume": 5315.2, "taker_buy_quote": 363.02816}, {"ts": 1771510620000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1804.7, "quote_volume": 123.26101, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510680000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 124.8, "quote_volume": 8.49888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510740000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 1201.3, "quote_volume": 81.78428, "trades": 4, "taker_buy_volume": 1201.3, "taker_buy_quote": 81.78428}, {"ts": 1771510800000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 358.5, "quote_volume": 24.41385, "trades": 4, "taker_buy_volume": 358.5, "taker_buy_quote": 24.41385}, {"ts": 1771510860000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510980000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 7462.0, "quote_volume": 509.48916, "trades": 6, "taker_buy_volume": 7462.0, "taker_buy_quote": 509.48916}, {"ts": 1771511040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511160000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 4180.9, "quote_volume": 285.9174, "trades": 8, "taker_buy_volume": 1435.9, "taker_buy_quote": 98.1594}, {"ts": 1771511220000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 340.0, "quote_volume": 23.24552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511340000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1624.5, "quote_volume": 110.95335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511400000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4076.3, "quote_volume": 278.81892, "trades": 6, "taker_buy_volume": 1331.9, "taker_buy_quote": 91.10196}, {"ts": 1771511460000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 10098.2, "quote_volume": 690.71688, "trades": 27, "taker_buy_volume": 1250.2, "taker_buy_quote": 85.51368}, {"ts": 1771511520000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 10411.2, "quote_volume": 712.12608, "trades": 18, "taker_buy_volume": 3373.7, "taker_buy_quote": 230.76108}, {"ts": 1771511580000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 23292.3, "quote_volume": 1593.1725, "trades": 24, "taker_buy_volume": 21166.0, "taker_buy_quote": 1447.7544}, {"ts": 1771511640000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 62891.2, "quote_volume": 4306.92822, "trades": 32, "taker_buy_volume": 41029.7, "taker_buy_quote": 2809.72503}, {"ts": 1771511700000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1561.4, "quote_volume": 106.79976, "trades": 3, "taker_buy_volume": 1439.0, "taker_buy_quote": 98.4276}, {"ts": 1771511760000, "open": 0.0684, "high": 0.0689, "low": 0.0684, "close": 0.0689, "volume": 53779.2, "quote_volume": 3691.77112, "trades": 26, "taker_buy_volume": 38866.9, "taker_buy_quote": 2668.55879}, {"ts": 1771511820000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 3941.1, "quote_volume": 271.26762, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511880000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 19711.8, "quote_volume": 1356.29326, "trades": 14, "taker_buy_volume": 5386.7, "taker_buy_quote": 370.72638}, {"ts": 1771511940000, "open": 0.069, "high": 0.0692, "low": 0.0689, "close": 0.069, "volume": 71523.7, "quote_volume": 4940.81447, "trades": 53, "taker_buy_volume": 21187.9, "taker_buy_quote": 1463.97939}, {"ts": 1771512000000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 690.4, "quote_volume": 47.64971, "trades": 5, "taker_buy_volume": 243.7, "taker_buy_quote": 16.82741}, {"ts": 1771512060000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 810.5, "quote_volume": 55.91233, "trades": 8, "taker_buy_volume": 243.4, "taker_buy_quote": 16.7946}, {"ts": 1771512120000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 244.5, "quote_volume": 16.85845, "trades": 2, "taker_buy_volume": 244.5, "taker_buy_quote": 16.85845}, {"ts": 1771512180000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 4641.9, "quote_volume": 320.2911, "trades": 6, "taker_buy_volume": 2748.7, "taker_buy_quote": 189.6603}, {"ts": 1771512240000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 19951.6, "quote_volume": 1375.87731, "trades": 15, "taker_buy_volume": 13084.0, "taker_buy_quote": 902.68718}, {"ts": 1771512300000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512360000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 246.5, "quote_volume": 16.97151, "trades": 2, "taker_buy_volume": 246.5, "taker_buy_quote": 16.97151}, {"ts": 1771512420000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 5839.2, "quote_volume": 403.47684, "trades": 12, "taker_buy_volume": 2911.8, "taker_buy_quote": 201.1935}, {"ts": 1771512480000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 324.6, "quote_volume": 22.3974, "trades": 3, "taker_buy_volume": 201.1, "taker_buy_quote": 13.8759}, {"ts": 1771512540000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 1887.4, "quote_volume": 130.35901, "trades": 11, "taker_buy_volume": 196.8, "taker_buy_quote": 13.59888}, {"ts": 1771512600000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 5067.1, "quote_volume": 349.61016, "trades": 11, "taker_buy_volume": 398.5, "taker_buy_quote": 27.47676}, {"ts": 1771512660000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 3173.6, "quote_volume": 218.9784, "trades": 4, "taker_buy_volume": 3173.6, "taker_buy_quote": 218.9784}, {"ts": 1771512720000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512780000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 202.6, "quote_volume": 13.99966, "trades": 2, "taker_buy_volume": 202.6, "taker_buy_quote": 13.99966}, {"ts": 1771512840000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 39725.8, "quote_volume": 2746.20307, "trades": 28, "taker_buy_volume": 10173.7, "taker_buy_quote": 703.98003}, {"ts": 1771512900000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 7275.3, "quote_volume": 503.43102, "trades": 6, "taker_buy_volume": 7275.3, "taker_buy_quote": 503.43102}, {"ts": 1771512960000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 27712.5, "quote_volume": 1916.37371, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513020000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 2329.0, "quote_volume": 160.70129, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513080000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 868.0, "quote_volume": 59.8052, "trades": 4, "taker_buy_volume": 868.0, "taker_buy_quote": 59.8052}, {"ts": 1771513140000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 10115.6, "quote_volume": 695.95328, "trades": 12, "taker_buy_volume": 7220.7, "taker_buy_quote": 496.78416}, {"ts": 1771513200000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 9483.9, "quote_volume": 653.44071, "trades": 6, "taker_buy_volume": 757.7, "taker_buy_quote": 52.20553}, {"ts": 1771513260000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513320000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1908.2, "quote_volume": 131.6658, "trades": 5, "taker_buy_volume": 675.6, "taker_buy_quote": 46.6164}, {"ts": 1771513380000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 32735.3, "quote_volume": 2265.14892, "trades": 19, "taker_buy_volume": 19940.5, "taker_buy_quote": 1379.74876}, {"ts": 1771513440000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 6721.7, "quote_volume": 465.14164, "trades": 2, "taker_buy_volume": 6721.7, "taker_buy_quote": 465.14164}, {"ts": 1771513500000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 3012.4, "quote_volume": 208.15684, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513560000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1382.7, "quote_volume": 95.4063, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513620000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1774.0, "quote_volume": 122.2286, "trades": 3, "taker_buy_volume": 1652.5, "taker_buy_quote": 113.85725}, {"ts": 1771513680000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2817.0, "quote_volume": 194.0913, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513740000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513800000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513860000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 123.3, "quote_volume": 8.48304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513920000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 46168.3, "quote_volume": 3178.96591, "trades": 48, "taker_buy_volume": 24848.6, "taker_buy_quote": 1711.09394}, {"ts": 1771513980000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514040000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 1574.7, "quote_volume": 108.20632, "trades": 5, "taker_buy_volume": 242.7, "taker_buy_quote": 16.68587}, {"ts": 1771514100000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514160000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 4620.6, "quote_volume": 318.84572, "trades": 4, "taker_buy_volume": 243.2, "taker_buy_quote": 16.80512}, {"ts": 1771514220000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514280000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 8728.9, "quote_volume": 603.15478, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514340000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2555.2, "quote_volume": 176.3088, "trades": 5, "taker_buy_volume": 2433.0, "taker_buy_quote": 167.877}, {"ts": 1771514400000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514460000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 243.3, "quote_volume": 16.75132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514520000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 3098.0, "quote_volume": 213.1424, "trades": 2, "taker_buy_volume": 3098.0, "taker_buy_quote": 213.1424}, {"ts": 1771514580000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 124.1, "quote_volume": 8.53808, "trades": 1, "taker_buy_volume": 124.1, "taker_buy_quote": 8.53808}, {"ts": 1771514640000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 121.8, "quote_volume": 8.39202, "trades": 1, "taker_buy_volume": 121.8, "taker_buy_quote": 8.39202}, {"ts": 1771514700000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514760000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 379.5, "quote_volume": 26.14755, "trades": 3, "taker_buy_volume": 124.9, "taker_buy_quote": 8.60561}, {"ts": 1771514820000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 9004.9, "quote_volume": 621.3381, "trades": 5, "taker_buy_volume": 198.0, "taker_buy_quote": 13.662}, {"ts": 1771514880000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 675.8, "quote_volume": 46.52263, "trades": 8, "taker_buy_volume": 198.8, "taker_buy_quote": 13.67744}, {"ts": 1771514940000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515000000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1552.8, "quote_volume": 106.83264, "trades": 15, "taker_buy_volume": 750.9, "taker_buy_quote": 51.66192}, {"ts": 1771515060000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 795.5, "quote_volume": 54.7304, "trades": 8, "taker_buy_volume": 398.4, "taker_buy_quote": 27.40992}, {"ts": 1771515120000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 202.6, "quote_volume": 13.93888, "trades": 2, "taker_buy_volume": 202.6, "taker_buy_quote": 13.93888}, {"ts": 1771515180000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 16569.7, "quote_volume": 1141.65233, "trades": 22, "taker_buy_volume": 13552.3, "taker_buy_quote": 933.75347}, {"ts": 1771515240000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515300000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 233.4, "quote_volume": 16.12015, "trades": 3, "taker_buy_volume": 155.7, "taker_buy_quote": 10.75108}, {"ts": 1771515360000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 26669.3, "quote_volume": 1845.39125, "trades": 25, "taker_buy_volume": 17660.3, "taker_buy_quote": 1222.14134}, {"ts": 1771515420000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515480000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 9911.2, "quote_volume": 684.86392, "trades": 9, "taker_buy_volume": 9810.4, "taker_buy_quote": 677.89864}, {"ts": 1771515540000, "open": 0.0692, "high": 0.0695, "low": 0.0691, "close": 0.0694, "volume": 66820.1, "quote_volume": 4631.93791, "trades": 43, "taker_buy_volume": 47972.2, "taker_buy_quote": 3326.49171}, {"ts": 1771515600000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 1745.1, "quote_volume": 121.1269, "trades": 7, "taker_buy_volume": 289.4, "taker_buy_quote": 20.10132}, {"ts": 1771515660000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515720000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 10244.0, "quote_volume": 711.958, "trades": 9, "taker_buy_volume": 1512.7, "taker_buy_quote": 105.13265}, {"ts": 1771515780000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 123.2, "quote_volume": 8.5624, "trades": 1, "taker_buy_volume": 123.2, "taker_buy_quote": 8.5624}, {"ts": 1771515840000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 3217.8, "quote_volume": 223.6371, "trades": 3, "taker_buy_volume": 3098.2, "taker_buy_quote": 215.3249}, {"ts": 1771515900000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 9458.3, "quote_volume": 657.27909, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515960000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1511.0, "quote_volume": 104.8634, "trades": 5, "taker_buy_volume": 1392.1, "taker_buy_quote": 96.61174}, {"ts": 1771516020000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 246.7, "quote_volume": 17.14565, "trades": 2, "taker_buy_volume": 122.6, "taker_buy_quote": 8.5207}, {"ts": 1771516080000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 360.6, "quote_volume": 25.02564, "trades": 3, "taker_buy_volume": 119.0, "taker_buy_quote": 8.2586}, {"ts": 1771516140000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 14690.7, "quote_volume": 1019.53458, "trades": 9, "taker_buy_volume": 2991.2, "taker_buy_quote": 207.58928}, {"ts": 1771516200000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 5500.7, "quote_volume": 381.73398, "trades": 12, "taker_buy_volume": 4869.3, "taker_buy_quote": 337.92942}, {"ts": 1771516260000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 14784.6, "quote_volume": 1027.06741, "trades": 12, "taker_buy_volume": 6190.0, "taker_buy_quote": 429.8957}, {"ts": 1771516320000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 3213.9, "quote_volume": 223.68744, "trades": 3, "taker_buy_volume": 3213.9, "taker_buy_quote": 223.68744}, {"ts": 1771516380000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1976.0, "quote_volume": 137.5296, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516440000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516500000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 2733.9, "quote_volume": 190.27944, "trades": 9, "taker_buy_volume": 2290.6, "taker_buy_quote": 159.42576}, {"ts": 1771516560000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 124.9, "quote_volume": 8.69304, "trades": 1, "taker_buy_volume": 124.9, "taker_buy_quote": 8.69304}, {"ts": 1771516620000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 3638.0, "quote_volume": 253.1384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516680000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516740000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 3096.2, "quote_volume": 215.1859, "trades": 2, "taker_buy_volume": 3096.2, "taker_buy_quote": 215.1859}, {"ts": 1771516800000, "open": 0.0695, "high": 0.0695, "low": 0.0693, "close": 0.0693, "volume": 1204.2, "quote_volume": 83.48807, "trades": 5, "taker_buy_volume": 833.7, "taker_buy_quote": 57.77541}, {"ts": 1771516860000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 4806.2, "quote_volume": 332.44977, "trades": 6, "taker_buy_volume": 1530.0, "taker_buy_quote": 105.876}, {"ts": 1771516920000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 366.8, "quote_volume": 25.34588, "trades": 3, "taker_buy_volume": 245.7, "taker_buy_quote": 16.97787}, {"ts": 1771516980000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517040000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517100000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 440.8, "quote_volume": 30.4152, "trades": 3, "taker_buy_volume": 321.8, "taker_buy_quote": 22.2042}, {"ts": 1771517160000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 5963.1, "quote_volume": 410.38281, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517220000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 3215.9, "quote_volume": 221.25392, "trades": 3, "taker_buy_volume": 3215.9, "taker_buy_quote": 221.25392}, {"ts": 1771517280000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 5017.7, "quote_volume": 346.0922, "trades": 14, "taker_buy_volume": 1488.8, "taker_buy_quote": 102.5981}, {"ts": 1771517340000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 3458.2, "quote_volume": 238.6158, "trades": 6, "taker_buy_volume": 1726.7, "taker_buy_quote": 119.1423}, {"ts": 1771517400000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 3649.2, "quote_volume": 251.7948, "trades": 9, "taker_buy_volume": 400.0, "taker_buy_quote": 27.6}, {"ts": 1771517460000, "open": 0.0691, "high": 0.0691, "low": 0.0688, "close": 0.0688, "volume": 25760.4, "quote_volume": 1777.35504, "trades": 29, "taker_buy_volume": 404.0, "taker_buy_quote": 27.9164}, {"ts": 1771517520000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 7205.9, "quote_volume": 496.85592, "trades": 11, "taker_buy_volume": 3694.1, "taker_buy_quote": 254.8929}, {"ts": 1771517580000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517640000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1406.8, "quote_volume": 97.20988, "trades": 3, "taker_buy_volume": 1406.8, "taker_buy_quote": 97.20988}, {"ts": 1771517700000, "open": 0.0692, "high": 0.0695, "low": 0.0692, "close": 0.0695, "volume": 17236.9, "quote_volume": 1194.99954, "trades": 17, "taker_buy_volume": 12282.6, "taker_buy_quote": 850.67569}, {"ts": 1771517760000, "open": 0.0696, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 22442.6, "quote_volume": 1566.03344, "trades": 20, "taker_buy_volume": 2424.6, "taker_buy_quote": 168.77704}, {"ts": 1771517820000, "open": 0.0698, "high": 0.0703, "low": 0.0698, "close": 0.0701, "volume": 129507.9, "quote_volume": 9074.15483, "trades": 159, "taker_buy_volume": 48812.0, "taker_buy_quote": 3419.61613}, {"ts": 1771517880000, "open": 0.0701, "high": 0.0708, "low": 0.0701, "close": 0.0707, "volume": 468010.4, "quote_volume": 33071.32985, "trades": 129, "taker_buy_volume": 137076.4, "taker_buy_quote": 9648.7308}, {"ts": 1771517940000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 31577.2, "quote_volume": 2231.31427, "trades": 23, "taker_buy_volume": 26866.5, "taker_buy_quote": 1898.44634}, {"ts": 1771518000000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 39180.4, "quote_volume": 2773.48805, "trades": 25, "taker_buy_volume": 27905.2, "taker_buy_quote": 1975.28679}, {"ts": 1771518060000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 44183.2, "quote_volume": 3129.74121, "trades": 36, "taker_buy_volume": 37239.1, "taker_buy_quote": 2637.96569}, {"ts": 1771518120000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 10086.3, "quote_volume": 713.43823, "trades": 16, "taker_buy_volume": 2917.3, "taker_buy_quote": 206.50821}, {"ts": 1771518180000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 14332.5, "quote_volume": 1013.30775, "trades": 27, "taker_buy_volume": 7804.7, "taker_buy_quote": 551.79229}, {"ts": 1771518240000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 10179.5, "quote_volume": 718.86124, "trades": 12, "taker_buy_volume": 4626.8, "taker_buy_quote": 326.84062}, {"ts": 1771518300000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 33952.4, "quote_volume": 2397.66171, "trades": 22, "taker_buy_volume": 25555.2, "taker_buy_quote": 1805.24259}, {"ts": 1771518360000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 14475.0, "quote_volume": 1020.4875, "trades": 10, "taker_buy_volume": 9214.8, "taker_buy_quote": 649.6434}, {"ts": 1771518420000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 38735.5, "quote_volume": 2733.19944, "trades": 29, "taker_buy_volume": 27834.6, "taker_buy_quote": 1964.23471}, {"ts": 1771518480000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 27433.5, "quote_volume": 1936.85152, "trades": 18, "taker_buy_volume": 19895.0, "taker_buy_quote": 1404.936}, {"ts": 1771518540000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 13133.3, "quote_volume": 926.39309, "trades": 18, "taker_buy_volume": 8374.6, "taker_buy_quote": 590.42887}, {"ts": 1771518600000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 37254.6, "quote_volume": 2632.27779, "trades": 26, "taker_buy_volume": 34996.8, "taker_buy_quote": 2472.65133}, {"ts": 1771518660000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 11806.6, "quote_volume": 834.72662, "trades": 8, "taker_buy_volume": 11806.6, "taker_buy_quote": 834.72662}, {"ts": 1771518720000, "open": 0.0708, "high": 0.0711, "low": 0.0708, "close": 0.0709, "volume": 32732.9, "quote_volume": 2320.23903, "trades": 31, "taker_buy_volume": 17236.9, "taker_buy_quote": 1220.50691}, {"ts": 1771518780000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 7759.5, "quote_volume": 551.55998, "trades": 16, "taker_buy_volume": 4994.0, "taker_buy_quote": 354.93293}, {"ts": 1771518840000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 25202.3, "quote_volume": 1794.17659, "trades": 22, "taker_buy_volume": 9323.6, "taker_buy_quote": 663.74676}, {"ts": 1771518900000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 3320.4, "quote_volume": 236.38808, "trades": 6, "taker_buy_volume": 120.5, "taker_buy_quote": 8.56755}, {"ts": 1771518960000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 8242.9, "quote_volume": 585.265, "trades": 11, "taker_buy_volume": 124.3, "taker_buy_quote": 8.8253}, {"ts": 1771519020000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 8340.2, "quote_volume": 592.6931, "trades": 5, "taker_buy_volume": 8219.5, "taker_buy_quote": 584.11133}, {"ts": 1771519080000, "open": 0.0712, "high": 0.0717, "low": 0.0712, "close": 0.0717, "volume": 70767.6, "quote_volume": 5056.60042, "trades": 57, "taker_buy_volume": 49240.7, "taker_buy_quote": 3521.99289}, {"ts": 1771519140000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 244.7, "quote_volume": 17.52052, "trades": 2, "taker_buy_volume": 124.1, "taker_buy_quote": 8.88556}, {"ts": 1771519200000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 8951.2, "quote_volume": 641.33953, "trades": 11, "taker_buy_volume": 3381.1, "taker_buy_quote": 242.14178}, {"ts": 1771519260000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 4015.4, "quote_volume": 287.61768, "trades": 7, "taker_buy_volume": 2117.0, "taker_buy_quote": 151.6798}, {"ts": 1771519320000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 7297.3, "quote_volume": 523.10672, "trades": 8, "taker_buy_volume": 5955.0, "taker_buy_quote": 426.9735}, {"ts": 1771519380000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 1429.0, "quote_volume": 102.39763, "trades": 5, "taker_buy_volume": 931.8, "taker_buy_quote": 66.79811}, {"ts": 1771519440000, "open": 0.0716, "high": 0.0716, "low": 0.0714, "close": 0.0715, "volume": 32077.7, "quote_volume": 2293.74074, "trades": 20, "taker_buy_volume": 16984.6, "taker_buy_quote": 1215.81884}, {"ts": 1771519500000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 7483.4, "quote_volume": 535.40715, "trades": 12, "taker_buy_volume": 5221.3, "taker_buy_quote": 373.53765}, {"ts": 1771519560000, "open": 0.0715, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 17215.8, "quote_volume": 1230.15434, "trades": 23, "taker_buy_volume": 15518.9, "taker_buy_quote": 1109.01991}, {"ts": 1771519620000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 7573.7, "quote_volume": 540.15288, "trades": 13, "taker_buy_volume": 1878.2, "taker_buy_quote": 134.06373}, {"ts": 1771519680000, "open": 0.0713, "high": 0.0713, "low": 0.071, "close": 0.071, "volume": 25308.1, "quote_volume": 1798.17535, "trades": 19, "taker_buy_volume": 550.7, "taker_buy_quote": 39.11955}, {"ts": 1771519740000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 6750.8, "quote_volume": 479.3068, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519800000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 13195.2, "quote_volume": 936.0472, "trades": 8, "taker_buy_volume": 5075.2, "taker_buy_quote": 360.3392}, {"ts": 1771519860000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 35293.8, "quote_volume": 2503.69542, "trades": 32, "taker_buy_volume": 32173.8, "taker_buy_quote": 2282.46773}, {"ts": 1771519920000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 19134.6, "quote_volume": 1356.67061, "trades": 16, "taker_buy_volume": 14894.2, "taker_buy_quote": 1056.0187}, {"ts": 1771519980000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 120.1, "quote_volume": 8.51509, "trades": 1, "taker_buy_volume": 120.1, "taker_buy_quote": 8.51509}, {"ts": 1771520040000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 443.9, "quote_volume": 31.5169, "trades": 4, "taker_buy_volume": 443.9, "taker_buy_quote": 31.5169}, {"ts": 1771520100000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 3076.3, "quote_volume": 218.72493, "trades": 3, "taker_buy_volume": 121.7, "taker_buy_quote": 8.65287}, {"ts": 1771520160000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520220000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520280000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 20976.0, "quote_volume": 1491.0539, "trades": 11, "taker_buy_volume": 17579.0, "taker_buy_quote": 1249.8669}, {"ts": 1771520340000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 68367.0, "quote_volume": 4869.72878, "trades": 38, "taker_buy_volume": 20898.7, "taker_buy_quote": 1489.44048}, {"ts": 1771520400000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 11942.1, "quote_volume": 847.8891, "trades": 8, "taker_buy_volume": 121.0, "taker_buy_quote": 8.591}, {"ts": 1771520460000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2830.9, "quote_volume": 200.9939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520520000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 2862.4, "quote_volume": 203.24262, "trades": 4, "taker_buy_volume": 2862.4, "taker_buy_quote": 203.24262}, {"ts": 1771520580000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0714, "volume": 54542.6, "quote_volume": 3889.0408, "trades": 25, "taker_buy_volume": 36076.9, "taker_buy_quote": 2572.43598}, {"ts": 1771520640000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 12561.2, "quote_volume": 895.61356, "trades": 6, "taker_buy_volume": 1212.9, "taker_buy_quote": 86.47977}, {"ts": 1771520700000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 3078.7, "quote_volume": 219.21576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520760000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 119.4, "quote_volume": 8.50128, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 8.50128}, {"ts": 1771520820000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 3070.8, "quote_volume": 218.64096, "trades": 3, "taker_buy_volume": 120.1, "taker_buy_quote": 8.55112}, {"ts": 1771520880000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 364.1, "quote_volume": 25.92392, "trades": 3, "taker_buy_volume": 119.4, "taker_buy_quote": 8.50128}, {"ts": 1771520940000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 3190.4, "quote_volume": 227.46351, "trades": 4, "taker_buy_volume": 239.8, "taker_buy_quote": 17.08573}, {"ts": 1771521000000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 2625.9, "quote_volume": 186.96408, "trades": 5, "taker_buy_volume": 805.5, "taker_buy_quote": 57.3516}, {"ts": 1771521060000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 4302.6, "quote_volume": 306.43264, "trades": 8, "taker_buy_volume": 2407.0, "taker_buy_quote": 171.45383}, {"ts": 1771521120000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 3317.0, "quote_volume": 236.18237, "trades": 6, "taker_buy_volume": 3194.2, "taker_buy_quote": 227.43901}, {"ts": 1771521180000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 3073.5, "quote_volume": 219.14055, "trades": 3, "taker_buy_volume": 2952.0, "taker_buy_quote": 210.4776}, {"ts": 1771521240000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 14112.3, "quote_volume": 1007.60617, "trades": 7, "taker_buy_volume": 1340.8, "taker_buy_quote": 95.73312}, {"ts": 1771521300000, "open": 0.0712, "high": 0.0712, "low": 0.0709, "close": 0.0709, "volume": 23958.9, "quote_volume": 1699.83578, "trades": 19, "taker_buy_volume": 18136.7, "taker_buy_quote": 1286.43456}, {"ts": 1771521360000, "open": 0.0709, "high": 0.0712, "low": 0.0709, "close": 0.071, "volume": 20336.0, "quote_volume": 1445.05055, "trades": 14, "taker_buy_volume": 16289.6, "taker_buy_quote": 1157.64705}, {"ts": 1771521420000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 5014.0, "quote_volume": 356.91229, "trades": 11, "taker_buy_volume": 4769.5, "taker_buy_quote": 339.51593}, {"ts": 1771521480000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 30072.0, "quote_volume": 2141.95613, "trades": 21, "taker_buy_volume": 4026.1, "taker_buy_quote": 287.04852}, {"ts": 1771521540000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0715, "volume": 22087.9, "quote_volume": 1578.50658, "trades": 12, "taker_buy_volume": 22087.9, "taker_buy_quote": 1578.50658}, {"ts": 1771521600000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 4043.4, "quote_volume": 289.1031, "trades": 4, "taker_buy_volume": 121.8, "taker_buy_quote": 8.7087}, {"ts": 1771521660000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 122.9, "quote_volume": 8.78735, "trades": 1, "taker_buy_volume": 122.9, "taker_buy_quote": 8.78735}, {"ts": 1771521720000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 122.1, "quote_volume": 8.71794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521780000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521840000, "open": 0.0714, "high": 0.0714, "low": 0.0711, "close": 0.0711, "volume": 9167.4, "quote_volume": 653.41993, "trades": 14, "taker_buy_volume": 4431.1, "taker_buy_quote": 316.19524}, {"ts": 1771521900000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 7803.0, "quote_volume": 554.12687, "trades": 12, "taker_buy_volume": 4696.7, "taker_buy_quote": 333.57957}, {"ts": 1771521960000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 474.9, "quote_volume": 33.7179, "trades": 5, "taker_buy_volume": 399.4, "taker_buy_quote": 28.3574}, {"ts": 1771522020000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 11584.6, "quote_volume": 823.62985, "trades": 17, "taker_buy_volume": 8837.1, "taker_buy_quote": 628.31781}, {"ts": 1771522080000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 5945.0, "quote_volume": 422.50427, "trades": 8, "taker_buy_volume": 5746.7, "taker_buy_quote": 408.42497}, {"ts": 1771522140000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522200000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 5582.2, "quote_volume": 397.20687, "trades": 10, "taker_buy_volume": 2576.7, "taker_buy_quote": 183.21527}, {"ts": 1771522260000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 3076.3, "quote_volume": 218.72493, "trades": 4, "taker_buy_volume": 123.7, "taker_buy_quote": 8.79507}, {"ts": 1771522320000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 5126.4, "quote_volume": 364.98738, "trades": 8, "taker_buy_volume": 2863.3, "taker_buy_quote": 203.85466}, {"ts": 1771522380000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 4826.8, "quote_volume": 343.66816, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522440000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1212.6, "quote_volume": 86.21586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522500000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522560000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 7161.8, "quote_volume": 508.4878, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522620000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 248.8, "quote_volume": 17.6648, "trades": 2, "taker_buy_volume": 248.8, "taker_buy_quote": 17.6648}, {"ts": 1771522680000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 4360.9, "quote_volume": 309.6239, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522740000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 121.7, "quote_volume": 8.6407, "trades": 1, "taker_buy_volume": 121.7, "taker_buy_quote": 8.6407}, {"ts": 1771522800000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 2413.6, "quote_volume": 171.59448, "trades": 5, "taker_buy_volume": 1337.0, "taker_buy_quote": 95.04822}, {"ts": 1771522860000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 160.8, "quote_volume": 11.44896, "trades": 1, "taker_buy_volume": 160.8, "taker_buy_quote": 11.44896}, {"ts": 1771522920000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 123.9, "quote_volume": 8.82168, "trades": 1, "taker_buy_volume": 123.9, "taker_buy_quote": 8.82168}, {"ts": 1771522980000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 2117.5, "quote_volume": 150.766, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523040000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 43207.9, "quote_volume": 3077.60518, "trades": 36, "taker_buy_volume": 10635.6, "taker_buy_quote": 757.93421}, {"ts": 1771523100000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 31280.6, "quote_volume": 2229.08078, "trades": 24, "taker_buy_volume": 13381.0, "taker_buy_quote": 953.50083}, {"ts": 1771523160000, "open": 0.0713, "high": 0.0718, "low": 0.0713, "close": 0.0718, "volume": 36275.4, "quote_volume": 2588.0501, "trades": 35, "taker_buy_volume": 20805.0, "taker_buy_quote": 1484.01804}, {"ts": 1771523220000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 26959.1, "quote_volume": 1938.17545, "trades": 49, "taker_buy_volume": 9101.8, "taker_buy_quote": 654.2553}, {"ts": 1771523280000, "open": 0.072, "high": 0.0725, "low": 0.072, "close": 0.0722, "volume": 59215.7, "quote_volume": 4276.1496, "trades": 69, "taker_buy_volume": 49899.2, "taker_buy_quote": 3602.59253}, {"ts": 1771523340000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 54209.3, "quote_volume": 3910.47388, "trades": 90, "taker_buy_volume": 12845.6, "taker_buy_quote": 926.74748}, {"ts": 1771523400000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 36595.8, "quote_volume": 2638.69924, "trades": 15, "taker_buy_volume": 1627.6, "taker_buy_quote": 117.4801}, {"ts": 1771523460000, "open": 0.072, "high": 0.0721, "low": 0.0719, "close": 0.0719, "volume": 25647.8, "quote_volume": 1846.69465, "trades": 17, "taker_buy_volume": 4238.8, "taker_buy_quote": 305.25876}, {"ts": 1771523520000, "open": 0.0718, "high": 0.0718, "low": 0.0715, "close": 0.0716, "volume": 16370.4, "quote_volume": 1172.31956, "trades": 15, "taker_buy_volume": 2908.8, "taker_buy_quote": 208.27008}, {"ts": 1771523580000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 27191.3, "quote_volume": 1944.17795, "trades": 24, "taker_buy_volume": 17204.2, "taker_buy_quote": 1230.1003}, {"ts": 1771523640000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 93420.2, "quote_volume": 6695.79922, "trades": 64, "taker_buy_volume": 72710.1, "taker_buy_quote": 5212.03599}, {"ts": 1771523700000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 36868.1, "quote_volume": 2643.68614, "trades": 36, "taker_buy_volume": 23579.8, "taker_buy_quote": 1691.6371}, {"ts": 1771523760000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 3759.8, "quote_volume": 269.56529, "trades": 10, "taker_buy_volume": 319.6, "taker_buy_quote": 22.91532}, {"ts": 1771523820000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 2077.2, "quote_volume": 148.83232, "trades": 12, "taker_buy_volume": 1345.2, "taker_buy_quote": 96.34792}, {"ts": 1771523880000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 244.4, "quote_volume": 17.52348, "trades": 2, "taker_buy_volume": 121.9, "taker_buy_quote": 8.74023}, {"ts": 1771523940000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 10230.0, "quote_volume": 733.07649, "trades": 14, "taker_buy_volume": 5769.0, "taker_buy_quote": 413.66889}, {"ts": 1771524000000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 73513.8, "quote_volume": 5287.88455, "trades": 53, "taker_buy_volume": 28311.9, "taker_buy_quote": 2036.91994}, {"ts": 1771524060000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3199.1, "quote_volume": 230.01529, "trades": 4, "taker_buy_volume": 123.0, "taker_buy_quote": 8.8437}, {"ts": 1771524120000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 27501.3, "quote_volume": 1971.33394, "trades": 20, "taker_buy_volume": 1779.5, "taker_buy_quote": 127.59015}, {"ts": 1771524180000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 3777.8, "quote_volume": 270.96616, "trades": 12, "taker_buy_volume": 781.6, "taker_buy_quote": 56.11888}, {"ts": 1771524240000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 5664.9, "quote_volume": 407.30631, "trades": 5, "taker_buy_volume": 5470.9, "taker_buy_quote": 393.35771}, {"ts": 1771524300000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524360000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 13447.8, "quote_volume": 965.55204, "trades": 17, "taker_buy_volume": 1421.1, "taker_buy_quote": 102.03498}, {"ts": 1771524420000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1207.3, "quote_volume": 86.80487, "trades": 9, "taker_buy_volume": 1008.0, "taker_buy_quote": 72.4752}, {"ts": 1771524480000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3057.6, "quote_volume": 219.84144, "trades": 9, "taker_buy_volume": 2933.5, "taker_buy_quote": 210.91865}, {"ts": 1771524540000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 37035.8, "quote_volume": 2664.66489, "trades": 30, "taker_buy_volume": 23826.8, "taker_buy_quote": 1714.93779}, {"ts": 1771524600000, "open": 0.0721, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 22309.9, "quote_volume": 1608.4132, "trades": 11, "taker_buy_volume": 371.8, "taker_buy_quote": 26.80678}, {"ts": 1771524660000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 5503.2, "quote_volume": 395.29661, "trades": 8, "taker_buy_volume": 2498.5, "taker_buy_quote": 179.53303}, {"ts": 1771524720000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 11404.7, "quote_volume": 819.20186, "trades": 7, "taker_buy_volume": 8452.7, "taker_buy_quote": 606.95306}, {"ts": 1771524780000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 490.1, "quote_volume": 35.2751, "trades": 2, "taker_buy_volume": 490.1, "taker_buy_quote": 35.2751}, {"ts": 1771524840000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1889.7, "quote_volume": 135.86943, "trades": 7, "taker_buy_volume": 1525.0, "taker_buy_quote": 109.6475}, {"ts": 1771524900000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1383.2, "quote_volume": 99.5904, "trades": 4, "taker_buy_volume": 1383.2, "taker_buy_quote": 99.5904}, {"ts": 1771524960000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525020000, "open": 0.0719, "high": 0.0719, "low": 0.0716, "close": 0.0717, "volume": 18240.2, "quote_volume": 1307.54457, "trades": 17, "taker_buy_volume": 2562.8, "taker_buy_quote": 183.89474}, {"ts": 1771525080000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3337.3, "quote_volume": 238.95068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525140000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2705.7, "quote_volume": 193.99869, "trades": 3, "taker_buy_volume": 2705.7, "taker_buy_quote": 193.99869}, {"ts": 1771525200000, "open": 0.0716, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 63926.8, "quote_volume": 4571.3406, "trades": 42, "taker_buy_volume": 50642.9, "taker_buy_quote": 3621.66247}, {"ts": 1771525260000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 5032.1, "quote_volume": 360.29836, "trades": 7, "taker_buy_volume": 4144.5, "taker_buy_quote": 296.7462}, {"ts": 1771525320000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 319.7, "quote_volume": 22.89052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525380000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525440000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3817.5, "quote_volume": 273.71475, "trades": 9, "taker_buy_volume": 791.3, "taker_buy_quote": 56.73621}, {"ts": 1771525500000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 7893.6, "quote_volume": 566.76048, "trades": 23, "taker_buy_volume": 1304.9, "taker_buy_quote": 93.69182}, {"ts": 1771525560000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 13755.9, "quote_volume": 987.67362, "trades": 10, "taker_buy_volume": 10015.5, "taker_buy_quote": 719.1129}, {"ts": 1771525620000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525680000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 4152.5, "quote_volume": 298.1495, "trades": 5, "taker_buy_volume": 4152.5, "taker_buy_quote": 298.1495}, {"ts": 1771525740000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 1849.3, "quote_volume": 132.60683, "trades": 4, "taker_buy_volume": 1530.0, "taker_buy_quote": 109.701}, {"ts": 1771525800000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 318.0, "quote_volume": 22.8006, "trades": 2, "taker_buy_volume": 318.0, "taker_buy_quote": 22.8006}, {"ts": 1771525860000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 13241.1, "quote_volume": 949.38687, "trades": 10, "taker_buy_volume": 10579.9, "taker_buy_quote": 758.57883}, {"ts": 1771525920000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 5940.5, "quote_volume": 425.55318, "trades": 7, "taker_buy_volume": 5940.5, "taker_buy_quote": 425.55318}, {"ts": 1771525980000, "open": 0.0716, "high": 0.0717, "low": 0.0715, "close": 0.0715, "volume": 9265.0, "quote_volume": 663.18013, "trades": 12, "taker_buy_volume": 6185.6, "taker_buy_quote": 442.99064}, {"ts": 1771526040000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 19824.6, "quote_volume": 1418.38391, "trades": 12, "taker_buy_volume": 19702.9, "taker_buy_quote": 1409.67019}, {"ts": 1771526100000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 16841.3, "quote_volume": 1207.75706, "trades": 17, "taker_buy_volume": 10181.6, "taker_buy_quote": 730.04479}, {"ts": 1771526160000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2743.8, "quote_volume": 197.00484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526220000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 5439.8, "quote_volume": 389.67891, "trades": 9, "taker_buy_volume": 1530.0, "taker_buy_quote": 109.701}, {"ts": 1771526280000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526340000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526400000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 119.7, "quote_volume": 8.58249, "trades": 1, "taker_buy_volume": 119.7, "taker_buy_quote": 8.58249}, {"ts": 1771526460000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 239.3, "quote_volume": 17.18174, "trades": 1, "taker_buy_volume": 239.3, "taker_buy_quote": 17.18174}, {"ts": 1771526520000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 4282.8, "quote_volume": 307.50504, "trades": 4, "taker_buy_volume": 4282.8, "taker_buy_quote": 307.50504}, {"ts": 1771526580000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 9653.1, "quote_volume": 694.06223, "trades": 21, "taker_buy_volume": 553.8, "taker_buy_quote": 39.82256}, {"ts": 1771526640000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 239.3, "quote_volume": 17.18174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526700000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 268.6, "quote_volume": 19.28548, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526760000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 6990.7, "quote_volume": 501.93226, "trades": 18, "taker_buy_volume": 6677.6, "taker_buy_quote": 479.45168}, {"ts": 1771526820000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526880000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 9090.3, "quote_volume": 652.68354, "trades": 6, "taker_buy_volume": 364.0, "taker_buy_quote": 26.1352}, {"ts": 1771526940000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 343.9, "quote_volume": 24.69202, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527000000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527060000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 640.6, "quote_volume": 45.99508, "trades": 2, "taker_buy_volume": 640.6, "taker_buy_quote": 45.99508}, {"ts": 1771527120000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 7190.3, "quote_volume": 515.68978, "trades": 15, "taker_buy_volume": 5222.9, "taker_buy_quote": 374.61478}, {"ts": 1771527180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 9276.1, "quote_volume": 666.02398, "trades": 14, "taker_buy_volume": 9276.1, "taker_buy_quote": 666.02398}, {"ts": 1771527240000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 8064.5, "quote_volume": 578.22465, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527300000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1530.0, "quote_volume": 109.701, "trades": 1, "taker_buy_volume": 1530.0, "taker_buy_quote": 109.701}, {"ts": 1771527360000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527420000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 18330.6, "quote_volume": 1314.02093, "trades": 10, "taker_buy_volume": 15499.7, "taker_buy_quote": 1111.32849}, {"ts": 1771527480000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 9977.6, "quote_volume": 714.5736, "trades": 7, "taker_buy_volume": 9855.1, "taker_buy_quote": 705.79035}, {"ts": 1771527540000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 13042.5, "quote_volume": 935.14725, "trades": 7, "taker_buy_volume": 1484.5, "taker_buy_quote": 106.43865}, {"ts": 1771527600000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 920.5, "quote_volume": 65.99985, "trades": 1, "taker_buy_volume": 920.5, "taker_buy_quote": 65.99985}, {"ts": 1771527660000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1339.0, "quote_volume": 95.8724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527720000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 7275.9, "quote_volume": 520.95444, "trades": 5, "taker_buy_volume": 7275.9, "taker_buy_quote": 520.95444}, {"ts": 1771527780000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1215.5, "quote_volume": 87.0298, "trades": 4, "taker_buy_volume": 1215.5, "taker_buy_quote": 87.0298}, {"ts": 1771527840000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 124.8, "quote_volume": 8.94816, "trades": 1, "taker_buy_volume": 124.8, "taker_buy_quote": 8.94816}, {"ts": 1771527900000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1907.1, "quote_volume": 136.92978, "trades": 3, "taker_buy_volume": 1907.1, "taker_buy_quote": 136.92978}, {"ts": 1771527960000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 40652.3, "quote_volume": 2917.25234, "trades": 10, "taker_buy_volume": 3010.2, "taker_buy_quote": 216.13236}, {"ts": 1771528020000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3580.5, "quote_volume": 257.0799, "trades": 4, "taker_buy_volume": 3580.5, "taker_buy_quote": 257.0799}, {"ts": 1771528080000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 9217.8, "quote_volume": 661.83804, "trades": 13, "taker_buy_volume": 3996.0, "taker_buy_quote": 286.9128}, {"ts": 1771528140000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528200000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 4111.6, "quote_volume": 295.21288, "trades": 6, "taker_buy_volume": 3917.8, "taker_buy_quote": 281.29804}, {"ts": 1771528260000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 273.2, "quote_volume": 19.58844, "trades": 3, "taker_buy_volume": 74.6, "taker_buy_quote": 5.34882}, {"ts": 1771528320000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 198.3, "quote_volume": 14.23794, "trades": 2, "taker_buy_volume": 198.3, "taker_buy_quote": 14.23794}, {"ts": 1771528440000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 12222.4, "quote_volume": 877.56832, "trades": 10, "taker_buy_volume": 391.5, "taker_buy_quote": 28.1097}, {"ts": 1771528500000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 2101.4, "quote_volume": 150.68972, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528560000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528620000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 591.9, "quote_volume": 42.49842, "trades": 7, "taker_buy_volume": 198.9, "taker_buy_quote": 14.28102}, {"ts": 1771528680000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528740000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2894.1, "quote_volume": 207.50697, "trades": 6, "taker_buy_volume": 2695.6, "taker_buy_quote": 193.27452}, {"ts": 1771528800000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 197.2, "quote_volume": 14.15896, "trades": 2, "taker_buy_volume": 197.2, "taker_buy_quote": 14.15896}, {"ts": 1771528860000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 10286.0, "quote_volume": 738.5348, "trades": 10, "taker_buy_volume": 194.8, "taker_buy_quote": 13.98664}, {"ts": 1771528920000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 122.0, "quote_volume": 8.7596, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 8.7596}, {"ts": 1771528980000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2573.3, "quote_volume": 184.76294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529040000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529100000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 19033.3, "quote_volume": 1364.28475, "trades": 12, "taker_buy_volume": 822.5, "taker_buy_quote": 58.97325}, {"ts": 1771529160000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 8775.1, "quote_volume": 627.41965, "trades": 3, "taker_buy_volume": 8775.1, "taker_buy_quote": 627.41965}, {"ts": 1771529220000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1034.4, "quote_volume": 73.9596, "trades": 2, "taker_buy_volume": 119.3, "taker_buy_quote": 8.52995}, {"ts": 1771529280000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 5576.4, "quote_volume": 398.7126, "trades": 4, "taker_buy_volume": 5576.4, "taker_buy_quote": 398.7126}, {"ts": 1771529340000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 4620.3, "quote_volume": 330.36541, "trades": 4, "taker_buy_volume": 4620.3, "taker_buy_quote": 330.36541}, {"ts": 1771529400000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 12841.2, "quote_volume": 918.15279, "trades": 6, "taker_buy_volume": 3143.4, "taker_buy_quote": 224.76009}, {"ts": 1771529460000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 72.2, "quote_volume": 5.1623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529520000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 121.2, "quote_volume": 8.6658, "trades": 1, "taker_buy_volume": 121.2, "taker_buy_quote": 8.6658}, {"ts": 1771529580000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529640000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529700000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529760000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529820000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529880000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529940000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 9305.6, "quote_volume": 664.41984, "trades": 10, "taker_buy_volume": 428.7, "taker_buy_quote": 30.60918}, {"ts": 1771530000000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 707.9, "quote_volume": 50.54406, "trades": 7, "taker_buy_volume": 193.8, "taker_buy_quote": 13.83732}, {"ts": 1771530060000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 7608.5, "quote_volume": 544.33527, "trades": 11, "taker_buy_volume": 6954.5, "taker_buy_quote": 497.52123}, {"ts": 1771530120000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530180000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530240000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 196.1, "quote_volume": 14.06037, "trades": 2, "taker_buy_volume": 196.1, "taker_buy_quote": 14.06037}, {"ts": 1771530300000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530360000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530420000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 396.9, "quote_volume": 28.45773, "trades": 4, "taker_buy_volume": 199.1, "taker_buy_quote": 14.27547}, {"ts": 1771530480000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530540000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530600000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 391.3, "quote_volume": 28.1149, "trades": 4, "taker_buy_volume": 391.3, "taker_buy_quote": 28.1149}, {"ts": 1771530660000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 24270.3, "quote_volume": 1745.03457, "trades": 13, "taker_buy_volume": 1381.3, "taker_buy_quote": 99.31547}, {"ts": 1771530720000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 2873.6, "quote_volume": 206.13623, "trades": 12, "taker_buy_volume": 2083.1, "taker_buy_quote": 149.43764}, {"ts": 1771530780000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530840000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 195.3, "quote_volume": 14.02254, "trades": 2, "taker_buy_volume": 195.3, "taker_buy_quote": 14.02254}, {"ts": 1771530900000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 6598.6, "quote_volume": 474.43934, "trades": 7, "taker_buy_volume": 74.6, "taker_buy_quote": 5.36374}, {"ts": 1771530960000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 17804.3, "quote_volume": 1280.32037, "trades": 11, "taker_buy_volume": 2110.2, "taker_buy_quote": 151.91458}, {"ts": 1771531020000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531080000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 270.7, "quote_volume": 19.43626, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531140000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531200000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1269.9, "quote_volume": 91.05183, "trades": 4, "taker_buy_volume": 1075.4, "taker_buy_quote": 77.10618}, {"ts": 1771531260000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 25625.0, "quote_volume": 1842.13477, "trades": 23, "taker_buy_volume": 3421.8, "taker_buy_quote": 245.72469}, {"ts": 1771531320000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 12649.8, "quote_volume": 909.52062, "trades": 11, "taker_buy_volume": 3849.1, "taker_buy_quote": 276.75029}, {"ts": 1771531380000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531440000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 30971.3, "quote_volume": 2224.11072, "trades": 28, "taker_buy_volume": 10166.3, "taker_buy_quote": 730.31172}, {"ts": 1771531500000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0715, "volume": 20758.3, "quote_volume": 1484.53836, "trades": 14, "taker_buy_volume": 6804.2, "taker_buy_quote": 486.5003}, {"ts": 1771531560000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531620000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 119.9, "quote_volume": 8.57285, "trades": 1, "taker_buy_volume": 119.9, "taker_buy_quote": 8.57285}, {"ts": 1771531680000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 38171.6, "quote_volume": 2733.85893, "trades": 18, "taker_buy_volume": 37950.2, "taker_buy_quote": 2718.00669}, {"ts": 1771531740000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 121.0, "quote_volume": 8.6636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531800000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 120.6, "quote_volume": 8.6229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531860000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531920000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1775.6, "quote_volume": 126.9554, "trades": 3, "taker_buy_volume": 1775.6, "taker_buy_quote": 126.9554}, {"ts": 1771531980000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1158.9, "quote_volume": 82.97724, "trades": 3, "taker_buy_volume": 123.2, "taker_buy_quote": 8.82112}, {"ts": 1771532040000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 120.8, "quote_volume": 8.66136, "trades": 1, "taker_buy_volume": 120.8, "taker_buy_quote": 8.66136}, {"ts": 1771532160000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4485.1, "quote_volume": 321.58167, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532220000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 119.4, "quote_volume": 8.54904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532280000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532340000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 659.7, "quote_volume": 47.23452, "trades": 4, "taker_buy_volume": 194.9, "taker_buy_quote": 13.95484}, {"ts": 1771532400000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532460000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 4300.2, "quote_volume": 307.31623, "trades": 9, "taker_buy_volume": 195.4, "taker_buy_quote": 13.95156}, {"ts": 1771532520000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 199.7, "quote_volume": 14.27855, "trades": 2, "taker_buy_volume": 199.7, "taker_buy_quote": 14.27855}, {"ts": 1771532580000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532640000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532700000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532760000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532820000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 319.8, "quote_volume": 22.89768, "trades": 3, "taker_buy_volume": 198.8, "taker_buy_quote": 14.23408}, {"ts": 1771532880000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532940000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533000000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1184.6, "quote_volume": 84.81736, "trades": 7, "taker_buy_volume": 194.4, "taker_buy_quote": 13.91904}, {"ts": 1771533060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3176.4, "quote_volume": 227.43024, "trades": 7, "taker_buy_volume": 196.0, "taker_buy_quote": 14.0336}, {"ts": 1771533120000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533180000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 32256.2, "quote_volume": 2314.86236, "trades": 24, "taker_buy_volume": 28073.0, "taker_buy_quote": 2014.5086}, {"ts": 1771533240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 528.7, "quote_volume": 37.96066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533360000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533420000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 12661.4, "quote_volume": 907.82238, "trades": 34, "taker_buy_volume": 574.2, "taker_buy_quote": 41.17014}, {"ts": 1771533480000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 121.2, "quote_volume": 8.67792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533540000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533600000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 17194.5, "quote_volume": 1227.96173, "trades": 9, "taker_buy_volume": 4042.5, "taker_buy_quote": 288.6345}, {"ts": 1771533660000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 2287.1, "quote_volume": 163.52765, "trades": 5, "taker_buy_volume": 1196.1, "taker_buy_quote": 85.52115}, {"ts": 1771533720000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 4155.9, "quote_volume": 297.14685, "trades": 7, "taker_buy_volume": 1082.4, "taker_buy_quote": 77.3916}, {"ts": 1771533780000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533840000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 242.5, "quote_volume": 17.33875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533900000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 528.3, "quote_volume": 37.82628, "trades": 2, "taker_buy_volume": 528.3, "taker_buy_quote": 37.82628}, {"ts": 1771533960000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 5431.6, "quote_volume": 389.44572, "trades": 9, "taker_buy_volume": 2477.6, "taker_buy_quote": 177.64392}, {"ts": 1771534020000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 119.7, "quote_volume": 8.58249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534080000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534140000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534200000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4192.7, "quote_volume": 300.19732, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534260000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 5773.9, "quote_volume": 413.98863, "trades": 8, "taker_buy_volume": 271.0, "taker_buy_quote": 19.4307}, {"ts": 1771534320000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 196.3, "quote_volume": 14.07471, "trades": 2, "taker_buy_volume": 196.3, "taker_buy_quote": 14.07471}, {"ts": 1771534380000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534440000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 592.9, "quote_volume": 42.57022, "trades": 6, "taker_buy_volume": 396.4, "taker_buy_quote": 28.46152}, {"ts": 1771534500000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 643.4, "quote_volume": 46.19612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534560000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 194.4, "quote_volume": 13.95792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534620000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534680000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534740000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534800000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 193.8, "quote_volume": 13.89546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534860000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534920000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534980000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535040000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 391.0, "quote_volume": 28.0347, "trades": 4, "taker_buy_volume": 196.0, "taker_buy_quote": 14.0532}, {"ts": 1771535100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 388.3, "quote_volume": 27.84111, "trades": 4, "taker_buy_volume": 194.0, "taker_buy_quote": 13.9098}, {"ts": 1771535160000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 17770.1, "quote_volume": 1277.10668, "trades": 23, "taker_buy_volume": 16643.6, "taker_buy_quote": 1196.29952}, {"ts": 1771535220000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535280000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535340000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535400000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2744.4, "quote_volume": 197.04792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535460000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535520000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535580000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535640000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535700000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535760000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535820000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535880000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 244.1, "quote_volume": 17.52638, "trades": 2, "taker_buy_volume": 123.4, "taker_buy_quote": 8.86012}, {"ts": 1771535940000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536000000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536060000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1091.0, "quote_volume": 78.3338, "trades": 2, "taker_buy_volume": 1091.0, "taker_buy_quote": 78.3338}, {"ts": 1771536120000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1553.2, "quote_volume": 111.51976, "trades": 6, "taker_buy_volume": 387.6, "taker_buy_quote": 27.82968}, {"ts": 1771536180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 119.3, "quote_volume": 8.56574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 149.0, "quote_volume": 10.6982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536360000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536420000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536480000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536540000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536600000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 15468.1, "quote_volume": 1109.07669, "trades": 13, "taker_buy_volume": 15393.6, "taker_buy_quote": 1103.73504}, {"ts": 1771536660000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 1523.4, "quote_volume": 109.5192, "trades": 3, "taker_buy_volume": 1523.4, "taker_buy_quote": 109.5192}, {"ts": 1771536720000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 6048.2, "quote_volume": 433.98221, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536780000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536840000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 196.4, "quote_volume": 14.10152, "trades": 2, "taker_buy_volume": 196.4, "taker_buy_quote": 14.10152}, {"ts": 1771536900000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 594.8, "quote_volume": 42.70664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537020000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3819.4, "quote_volume": 274.23292, "trades": 8, "taker_buy_volume": 3101.4, "taker_buy_quote": 222.68052}, {"ts": 1771537080000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537140000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 123.9, "quote_volume": 8.88363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537200000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537260000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 269.0, "quote_volume": 19.3142, "trades": 2, "taker_buy_volume": 269.0, "taker_buy_quote": 19.3142}, {"ts": 1771537320000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537440000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537500000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537560000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537620000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537680000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537740000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537800000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537860000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537920000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537980000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538040000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 21090.1, "quote_volume": 1511.37972, "trades": 37, "taker_buy_volume": 74.6, "taker_buy_quote": 5.34136}, {"ts": 1771538100000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538160000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538220000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 6904.0, "quote_volume": 494.3264, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538280000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538340000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1587.5, "quote_volume": 113.665, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538400000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 10495.7, "quote_volume": 750.44255, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538460000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 4885.4, "quote_volume": 349.3061, "trades": 16, "taker_buy_volume": 4885.4, "taker_buy_quote": 349.3061}, {"ts": 1771538520000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 1013.7, "quote_volume": 72.49796, "trades": 3, "taker_buy_volume": 184.1, "taker_buy_quote": 13.18156}, {"ts": 1771538580000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 831.8, "quote_volume": 59.4737, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538640000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 2627.3, "quote_volume": 187.77607, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538700000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538760000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 21372.3, "quote_volume": 1523.31852, "trades": 18, "taker_buy_volume": 10142.7, "taker_buy_quote": 723.17451}, {"ts": 1771538820000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 25177.8, "quote_volume": 1794.16469, "trades": 21, "taker_buy_volume": 7889.3, "taker_buy_quote": 562.50709}, {"ts": 1771538880000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 70208.7, "quote_volume": 4999.78844, "trades": 31, "taker_buy_volume": 10775.2, "taker_buy_quote": 768.12324}, {"ts": 1771538940000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 22123.3, "quote_volume": 1575.84006, "trades": 14, "taker_buy_volume": 6611.0, "taker_buy_quote": 471.3643}, {"ts": 1771539000000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 47436.7, "quote_volume": 3384.47969, "trades": 27, "taker_buy_volume": 46938.8, "taker_buy_quote": 3348.9719}, {"ts": 1771539060000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 72687.2, "quote_volume": 5189.94047, "trades": 31, "taker_buy_volume": 59733.1, "taker_buy_quote": 4265.67194}, {"ts": 1771539120000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 3986.0, "quote_volume": 284.3722, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539180000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 42758.1, "quote_volume": 3052.92834, "trades": 19, "taker_buy_volume": 40038.0, "taker_buy_quote": 2858.7132}, {"ts": 1771539240000, "open": 0.0715, "high": 0.0721, "low": 0.0715, "close": 0.0719, "volume": 54000.7, "quote_volume": 3880.88235, "trades": 48, "taker_buy_volume": 44519.1, "taker_buy_quote": 3198.47688}, {"ts": 1771539300000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 12679.6, "quote_volume": 910.75783, "trades": 22, "taker_buy_volume": 5281.7, "taker_buy_quote": 379.47951}, {"ts": 1771539360000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1920.6, "quote_volume": 138.09114, "trades": 3, "taker_buy_volume": 1920.6, "taker_buy_quote": 138.09114}, {"ts": 1771539420000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3535.7, "quote_volume": 253.86326, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539480000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539540000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 26347.6, "quote_volume": 1895.00808, "trades": 34, "taker_buy_volume": 17572.0, "taker_buy_quote": 1264.04244}, {"ts": 1771539600000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 9723.8, "quote_volume": 699.14122, "trades": 17, "taker_buy_volume": 2217.9, "taker_buy_quote": 159.46701}, {"ts": 1771539660000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 11482.9, "quote_volume": 825.62051, "trades": 13, "taker_buy_volume": 4638.6, "taker_buy_quote": 333.51534}, {"ts": 1771539720000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539780000, "open": 0.0719, "high": 0.0722, "low": 0.0719, "close": 0.072, "volume": 34761.4, "quote_volume": 2503.52172, "trades": 21, "taker_buy_volume": 30625.0, "taker_buy_quote": 2205.70092}, {"ts": 1771539840000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 15363.3, "quote_volume": 1104.74268, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539900000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 397.6, "quote_volume": 28.56005, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 4893.4, "quote_volume": 351.34612, "trades": 19, "taker_buy_volume": 4893.4, "taker_buy_quote": 351.34612}, {"ts": 1771540020000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 5220.9, "quote_volume": 374.86062, "trades": 6, "taker_buy_volume": 4220.9, "taker_buy_quote": 303.06062}, {"ts": 1771540080000, "open": 0.0718, "high": 0.0723, "low": 0.0718, "close": 0.0722, "volume": 91399.2, "quote_volume": 6580.30029, "trades": 70, "taker_buy_volume": 45505.6, "taker_buy_quote": 3279.74179}, {"ts": 1771540140000, "open": 0.0723, "high": 0.0725, "low": 0.0722, "close": 0.0725, "volume": 18143.5, "quote_volume": 1312.89722, "trades": 31, "taker_buy_volume": 14738.4, "taker_buy_quote": 1066.61327}, {"ts": 1771540200000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 35022.0, "quote_volume": 2538.41728, "trades": 32, "taker_buy_volume": 12665.0, "taker_buy_quote": 918.2125}, {"ts": 1771540260000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 18438.2, "quote_volume": 1335.36132, "trades": 13, "taker_buy_volume": 1877.2, "taker_buy_quote": 136.28472}, {"ts": 1771540320000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 3287.8, "quote_volume": 238.0228, "trades": 4, "taker_buy_volume": 3148.6, "taker_buy_quote": 227.95864}, {"ts": 1771540380000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1226.6, "quote_volume": 88.9285, "trades": 9, "taker_buy_volume": 730.2, "taker_buy_quote": 52.9395}, {"ts": 1771540440000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 48283.1, "quote_volume": 3508.39589, "trades": 37, "taker_buy_volume": 33546.6, "taker_buy_quote": 2438.31722}, {"ts": 1771540500000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 1152.8, "quote_volume": 83.83296, "trades": 9, "taker_buy_volume": 687.5, "taker_buy_quote": 49.99361}, {"ts": 1771540560000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 35854.8, "quote_volume": 2612.67835, "trades": 36, "taker_buy_volume": 33429.5, "taker_buy_quote": 2435.93601}, {"ts": 1771540620000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540680000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 11515.1, "quote_volume": 839.45079, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540740000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540800000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540860000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 345.7, "quote_volume": 25.15466, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540920000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 442.4, "quote_volume": 32.11824, "trades": 3, "taker_buy_volume": 320.6, "taker_buy_quote": 23.27556}, {"ts": 1771540980000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 5148.2, "quote_volume": 373.94722, "trades": 5, "taker_buy_volume": 5148.2, "taker_buy_quote": 373.94722}, {"ts": 1771541040000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 16537.1, "quote_volume": 1202.16838, "trades": 6, "taker_buy_volume": 13752.4, "taker_buy_quote": 999.99916}, {"ts": 1771541100000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 8548.6, "quote_volume": 620.69713, "trades": 8, "taker_buy_volume": 687.7, "taker_buy_quote": 49.99579}, {"ts": 1771541160000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541220000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 527.7, "quote_volume": 38.25825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541280000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 513.6, "quote_volume": 37.28736, "trades": 5, "taker_buy_volume": 513.6, "taker_buy_quote": 37.28736}, {"ts": 1771541340000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 9433.4, "quote_volume": 686.71817, "trades": 42, "taker_buy_volume": 9433.4, "taker_buy_quote": 686.71817}, {"ts": 1771541400000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 3878.2, "quote_volume": 282.70126, "trades": 9, "taker_buy_volume": 3560.2, "taker_buy_quote": 259.51906}, {"ts": 1771541460000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 37102.4, "quote_volume": 2704.64882, "trades": 93, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541520000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 8560.0, "quote_volume": 622.96604, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541580000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 12356.5, "quote_volume": 900.09693, "trades": 26, "taker_buy_volume": 12356.5, "taker_buy_quote": 900.09693}, {"ts": 1771541640000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541700000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 39275.2, "quote_volume": 2859.52482, "trades": 22, "taker_buy_volume": 12416.0, "taker_buy_quote": 904.17506}, {"ts": 1771541760000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 137.1, "quote_volume": 9.99459, "trades": 2, "taker_buy_volume": 137.1, "taker_buy_quote": 9.99459}, {"ts": 1771541820000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 1499.9, "quote_volume": 109.42836, "trades": 11, "taker_buy_volume": 1175.0, "taker_buy_quote": 85.71069}, {"ts": 1771541880000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541940000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 17429.0, "quote_volume": 1269.05304, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542000000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 389.8, "quote_volume": 28.41642, "trades": 3, "taker_buy_volume": 389.8, "taker_buy_quote": 28.41642}, {"ts": 1771542060000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 3125.7, "quote_volume": 227.55096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542120000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 5812.8, "quote_volume": 423.16042, "trades": 7, "taker_buy_volume": 5698.6, "taker_buy_quote": 414.85808}, {"ts": 1771542180000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 8327.9, "quote_volume": 607.03917, "trades": 11, "taker_buy_volume": 8207.0, "taker_buy_quote": 598.23765}, {"ts": 1771542240000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 424.0, "quote_volume": 30.86717, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542300000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 307.8, "quote_volume": 22.35593, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542360000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0725, "volume": 26484.8, "quote_volume": 1920.22073, "trades": 16, "taker_buy_volume": 3622.7, "taker_buy_quote": 262.99581}, {"ts": 1771542420000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 12151.8, "quote_volume": 880.99316, "trades": 14, "taker_buy_volume": 12028.4, "taker_buy_quote": 872.059}, {"ts": 1771542480000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 3020.8, "quote_volume": 218.99639, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542540000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542600000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 3373.4, "quote_volume": 244.5715, "trades": 6, "taker_buy_volume": 468.7, "taker_buy_quote": 33.98075}, {"ts": 1771542660000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0725, "volume": 44754.2, "quote_volume": 3246.49873, "trades": 25, "taker_buy_volume": 39056.5, "taker_buy_quote": 2833.42783}, {"ts": 1771542720000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542780000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 10108.2, "quote_volume": 731.24355, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542840000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 395.1, "quote_volume": 28.60524, "trades": 3, "taker_buy_volume": 395.1, "taker_buy_quote": 28.60524}, {"ts": 1771542900000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 686.2, "quote_volume": 49.68088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542960000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 3023.6, "quote_volume": 218.90864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543020000, "open": 0.0723, "high": 0.0723, "low": 0.0718, "close": 0.0718, "volume": 174244.3, "quote_volume": 12555.21984, "trades": 122, "taker_buy_volume": 53141.5, "taker_buy_quote": 3822.00815}, {"ts": 1771543080000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0717, "volume": 70434.4, "quote_volume": 5058.92404, "trades": 52, "taker_buy_volume": 49839.0, "taker_buy_quote": 3579.54405}, {"ts": 1771543140000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 142236.0, "quote_volume": 10212.78491, "trades": 74, "taker_buy_volume": 96215.1, "taker_buy_quote": 6909.86491}, {"ts": 1771543200000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 45100.6, "quote_volume": 3238.63227, "trades": 25, "taker_buy_volume": 18107.3, "taker_buy_quote": 1300.79064}, {"ts": 1771543260000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1991.6, "quote_volume": 142.99688, "trades": 3, "taker_buy_volume": 1156.4, "taker_buy_quote": 83.02952}, {"ts": 1771543320000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1571.0, "quote_volume": 112.9549, "trades": 3, "taker_buy_volume": 1571.0, "taker_buy_quote": 112.9549}, {"ts": 1771543380000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543440000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 717.9, "quote_volume": 51.59965, "trades": 5, "taker_buy_volume": 292.5, "taker_buy_quote": 21.04753}, {"ts": 1771543500000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 16024.7, "quote_volume": 1152.205, "trades": 10, "taker_buy_volume": 290.7, "taker_buy_quote": 20.9304}, {"ts": 1771543560000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543620000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543680000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543740000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 12390.8, "quote_volume": 890.89852, "trades": 7, "taker_buy_volume": 8909.2, "taker_buy_quote": 640.57148}, {"ts": 1771543800000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4977.8, "quote_volume": 357.90382, "trades": 6, "taker_buy_volume": 119.8, "taker_buy_quote": 8.61362}, {"ts": 1771543860000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 18130.3, "quote_volume": 1303.56857, "trades": 11, "taker_buy_volume": 1718.9, "taker_buy_quote": 123.58891}, {"ts": 1771543920000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543980000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 42113.8, "quote_volume": 3037.22479, "trades": 42, "taker_buy_volume": 33675.8, "taker_buy_quote": 2429.28327}, {"ts": 1771544040000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544100000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 416.6, "quote_volume": 29.9952, "trades": 1, "taker_buy_volume": 416.6, "taker_buy_quote": 29.9952}, {"ts": 1771544160000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544220000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0717, "volume": 96028.5, "quote_volume": 6900.72238, "trades": 29, "taker_buy_volume": 1754.3, "taker_buy_quote": 125.95874}, {"ts": 1771544280000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1233.9, "quote_volume": 88.47063, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544340000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 53088.9, "quote_volume": 3807.16981, "trades": 29, "taker_buy_volume": 43442.5, "taker_buy_quote": 3115.89735}, {"ts": 1771544400000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 120.8, "quote_volume": 8.66136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544460000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 4445.0, "quote_volume": 318.97901, "trades": 4, "taker_buy_volume": 4445.0, "taker_buy_quote": 318.97901}, {"ts": 1771544520000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1860.7, "quote_volume": 133.59826, "trades": 3, "taker_buy_volume": 1860.7, "taker_buy_quote": 133.59826}, {"ts": 1771544580000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544640000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 23252.6, "quote_volume": 1667.63475, "trades": 13, "taker_buy_volume": 121.6, "taker_buy_quote": 8.73088}, {"ts": 1771544700000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544760000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544820000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544880000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544940000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545000000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545060000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545120000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 198.1, "quote_volume": 14.22358, "trades": 2, "taker_buy_volume": 198.1, "taker_buy_quote": 14.22358}, {"ts": 1771545360000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545420000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545480000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545540000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545600000, "open": 0.0719, "high": 0.0719, "low": 0.0716, "close": 0.0717, "volume": 28232.4, "quote_volume": 2027.97905, "trades": 29, "taker_buy_volume": 10352.6, "taker_buy_quote": 742.5499}, {"ts": 1771545660000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545720000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1682.2, "quote_volume": 120.78196, "trades": 5, "taker_buy_volume": 258.7, "taker_buy_quote": 18.57466}, {"ts": 1771545780000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 1314.7, "quote_volume": 94.23781, "trades": 7, "taker_buy_volume": 123.2, "taker_buy_quote": 8.83344}, {"ts": 1771545840000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 3450.3, "quote_volume": 246.7993, "trades": 9, "taker_buy_volume": 1147.6, "taker_buy_quote": 82.15625}, {"ts": 1771545900000, "open": 0.0716, "high": 0.0716, "low": 0.0714, "close": 0.0715, "volume": 58619.1, "quote_volume": 4186.92374, "trades": 28, "taker_buy_volume": 21719.9, "taker_buy_quote": 1550.8877}, {"ts": 1771545960000, "open": 0.0715, "high": 0.0715, "low": 0.071, "close": 0.0711, "volume": 88730.0, "quote_volume": 6322.33255, "trades": 63, "taker_buy_volume": 24081.2, "taker_buy_quote": 1714.38322}, {"ts": 1771546020000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 5913.1, "quote_volume": 420.42141, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546080000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 82201.3, "quote_volume": 5853.48662, "trades": 52, "taker_buy_volume": 48610.8, "taker_buy_quote": 3461.85709}, {"ts": 1771546140000, "open": 0.0713, "high": 0.0715, "low": 0.0712, "close": 0.0713, "volume": 127022.7, "quote_volume": 9051.62324, "trades": 82, "taker_buy_volume": 74469.6, "taker_buy_quote": 5309.45105}, {"ts": 1771546200000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 28974.1, "quote_volume": 2062.95592, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546260000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 80537.1, "quote_volume": 5731.0721, "trades": 42, "taker_buy_volume": 4104.1, "taker_buy_quote": 292.35393}, {"ts": 1771546320000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 4864.4, "quote_volume": 346.2026, "trades": 6, "taker_buy_volume": 3318.0, "taker_buy_quote": 236.2416}, {"ts": 1771546380000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546440000, "open": 0.0712, "high": 0.0716, "low": 0.0712, "close": 0.0715, "volume": 94264.2, "quote_volume": 6733.11137, "trades": 72, "taker_buy_volume": 59034.8, "taker_buy_quote": 4217.02222}, {"ts": 1771546500000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 7427.1, "quote_volume": 530.85698, "trades": 15, "taker_buy_volume": 952.5, "taker_buy_quote": 68.10375}, {"ts": 1771546560000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 24717.9, "quote_volume": 1760.48392, "trades": 40, "taker_buy_volume": 8363.7, "taker_buy_quote": 595.87129}, {"ts": 1771546620000, "open": 0.0713, "high": 0.0713, "low": 0.071, "close": 0.0712, "volume": 85452.3, "quote_volume": 6084.46587, "trades": 88, "taker_buy_volume": 11612.7, "taker_buy_quote": 826.82424}, {"ts": 1771546680000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 21883.6, "quote_volume": 1558.07839, "trades": 16, "taker_buy_volume": 196.5, "taker_buy_quote": 13.9908}, {"ts": 1771546740000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1118.5, "quote_volume": 79.52535, "trades": 6, "taker_buy_volume": 1118.5, "taker_buy_quote": 79.52535}, {"ts": 1771546800000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 23923.4, "quote_volume": 1703.34608, "trades": 36, "taker_buy_volume": 7787.8, "taker_buy_quote": 554.49136}, {"ts": 1771546860000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 15389.2, "quote_volume": 1095.71104, "trades": 17, "taker_buy_volume": 4789.6, "taker_buy_quote": 341.01952}, {"ts": 1771546920000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 6789.3, "quote_volume": 483.39816, "trades": 19, "taker_buy_volume": 3835.9, "taker_buy_quote": 273.11608}, {"ts": 1771546980000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547040000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 51036.6, "quote_volume": 3635.92614, "trades": 34, "taker_buy_volume": 23073.8, "taker_buy_quote": 1644.97478}, {"ts": 1771547100000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 2955.8, "quote_volume": 210.45296, "trades": 7, "taker_buy_volume": 2712.2, "taker_buy_quote": 193.10864}, {"ts": 1771547160000, "open": 0.0712, "high": 0.0715, "low": 0.0712, "close": 0.0715, "volume": 15268.3, "quote_volume": 1091.17212, "trades": 20, "taker_buy_volume": 14111.3, "taker_buy_quote": 1008.44662}, {"ts": 1771547220000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0715, "volume": 24264.7, "quote_volume": 1735.49263, "trades": 22, "taker_buy_volume": 11117.9, "taker_buy_quote": 795.5615}, {"ts": 1771547280000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547340000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1281.5, "quote_volume": 91.62725, "trades": 2, "taker_buy_volume": 1281.5, "taker_buy_quote": 91.62725}, {"ts": 1771547400000, "open": 0.0716, "high": 0.0719, "low": 0.0716, "close": 0.0718, "volume": 27062.6, "quote_volume": 1943.91771, "trades": 23, "taker_buy_volume": 4457.4, "taker_buy_quote": 319.96384}, {"ts": 1771547460000, "open": 0.0719, "high": 0.0721, "low": 0.0718, "close": 0.0719, "volume": 96848.3, "quote_volume": 6967.65922, "trades": 72, "taker_buy_volume": 51773.3, "taker_buy_quote": 3728.0175}, {"ts": 1771547520000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547580000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 57197.0, "quote_volume": 4105.1197, "trades": 83, "taker_buy_volume": 11618.3, "taker_buy_quote": 834.19394}, {"ts": 1771547640000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 34064.4, "quote_volume": 2445.22705, "trades": 16, "taker_buy_volume": 5825.6, "taker_buy_quote": 417.70741}, {"ts": 1771547700000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 260.1, "quote_volume": 18.67518, "trades": 2, "taker_buy_volume": 260.1, "taker_buy_quote": 18.67518}, {"ts": 1771547760000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547820000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 1829.6, "quote_volume": 131.40032, "trades": 6, "taker_buy_volume": 1334.0, "taker_buy_quote": 95.81624}, {"ts": 1771547880000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 95.6, "quote_volume": 6.85452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547940000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3194.5, "quote_volume": 229.04565, "trades": 6, "taker_buy_volume": 2952.3, "taker_buy_quote": 211.67991}, {"ts": 1771548000000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548060000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 14504.2, "quote_volume": 1039.95114, "trades": 15, "taker_buy_volume": 4874.7, "taker_buy_quote": 349.51599}, {"ts": 1771548120000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1591.6, "quote_volume": 114.27688, "trades": 8, "taker_buy_volume": 1591.6, "taker_buy_quote": 114.27688}, {"ts": 1771548240000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1840.0, "quote_volume": 132.296, "trades": 6, "taker_buy_volume": 981.7, "taker_buy_quote": 70.58423}, {"ts": 1771548300000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 4790.6, "quote_volume": 344.66963, "trades": 19, "taker_buy_volume": 2151.2, "taker_buy_quote": 154.84924}, {"ts": 1771548360000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548420000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 107.3, "quote_volume": 7.70414, "trades": 1, "taker_buy_volume": 107.3, "taker_buy_quote": 7.70414}, {"ts": 1771548480000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 7885.5, "quote_volume": 566.1789, "trades": 17, "taker_buy_volume": 7689.2, "taker_buy_quote": 552.08456}, {"ts": 1771548540000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 199.5, "quote_volume": 14.3241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548600000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548660000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 592.9, "quote_volume": 42.57022, "trades": 5, "taker_buy_volume": 197.1, "taker_buy_quote": 14.15178}, {"ts": 1771548720000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548780000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548840000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 333.5, "quote_volume": 23.91195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548900000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4578.0, "quote_volume": 327.7848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548960000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 513.7, "quote_volume": 36.83229, "trades": 2, "taker_buy_volume": 513.7, "taker_buy_quote": 36.83229}, {"ts": 1771549020000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 10665.1, "quote_volume": 765.75418, "trades": 8, "taker_buy_volume": 1815.0, "taker_buy_quote": 130.317}, {"ts": 1771549080000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 35699.1, "quote_volume": 2559.62547, "trades": 65, "taker_buy_volume": 10072.5, "taker_buy_quote": 722.19825}, {"ts": 1771549140000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 42536.2, "quote_volume": 3044.49566, "trades": 59, "taker_buy_volume": 8757.9, "taker_buy_quote": 627.06564}, {"ts": 1771549200000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2189.1, "quote_volume": 156.95847, "trades": 6, "taker_buy_volume": 2189.1, "taker_buy_quote": 156.95847}, {"ts": 1771549260000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 12045.5, "quote_volume": 865.93945, "trades": 15, "taker_buy_volume": 9267.5, "taker_buy_quote": 666.30703}, {"ts": 1771549320000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4351.9, "quote_volume": 312.90161, "trades": 5, "taker_buy_volume": 4108.5, "taker_buy_quote": 295.40115}, {"ts": 1771549380000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 47142.4, "quote_volume": 3392.97862, "trades": 36, "taker_buy_volume": 40521.3, "taker_buy_quote": 2917.07849}, {"ts": 1771549440000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 21398.2, "quote_volume": 1539.8534, "trades": 20, "taker_buy_volume": 4203.5, "taker_buy_quote": 302.652}, {"ts": 1771549500000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 228.2, "quote_volume": 16.4304, "trades": 1, "taker_buy_volume": 228.2, "taker_buy_quote": 16.4304}, {"ts": 1771549560000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549620000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 14113.5, "quote_volume": 1014.76065, "trades": 11, "taker_buy_volume": 2667.7, "taker_buy_quote": 191.80763}, {"ts": 1771549680000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 29203.6, "quote_volume": 2095.56097, "trades": 28, "taker_buy_volume": 1723.9, "taker_buy_quote": 123.89462}, {"ts": 1771549740000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 8985.4, "quote_volume": 646.05026, "trades": 19, "taker_buy_volume": 8985.4, "taker_buy_quote": 646.05026}, {"ts": 1771549800000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 1271.3, "quote_volume": 91.35329, "trades": 9, "taker_buy_volume": 861.6, "taker_buy_quote": 61.92938}, {"ts": 1771549860000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549920000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549980000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550040000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 5275.3, "quote_volume": 379.29407, "trades": 4, "taker_buy_volume": 5275.3, "taker_buy_quote": 379.29407}, {"ts": 1771550100000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 193.5, "quote_volume": 13.91265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550160000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1000.4, "quote_volume": 71.92876, "trades": 1, "taker_buy_volume": 1000.4, "taker_buy_quote": 71.92876}, {"ts": 1771550220000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1541.0, "quote_volume": 110.7979, "trades": 5, "taker_buy_volume": 1541.0, "taker_buy_quote": 110.7979}, {"ts": 1771550280000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 30393.8, "quote_volume": 2185.31422, "trades": 23, "taker_buy_volume": 12645.1, "taker_buy_quote": 909.18269}, {"ts": 1771550340000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 48513.8, "quote_volume": 3488.30863, "trades": 32, "taker_buy_volume": 6902.6, "taker_buy_quote": 496.46335}, {"ts": 1771550400000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 15433.1, "quote_volume": 1109.69309, "trades": 7, "taker_buy_volume": 5777.6, "taker_buy_quote": 415.46264}, {"ts": 1771550460000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 355.7, "quote_volume": 25.6104, "trades": 2, "taker_buy_volume": 355.7, "taker_buy_quote": 25.6104}, {"ts": 1771550520000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 827.5, "quote_volume": 59.49725, "trades": 2, "taker_buy_volume": 708.8, "taker_buy_quote": 50.96272}, {"ts": 1771550580000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 9930.9, "quote_volume": 713.14476, "trades": 4, "taker_buy_volume": 1061.4, "taker_buy_quote": 76.31466}, {"ts": 1771550640000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 24573.7, "quote_volume": 1764.39166, "trades": 26, "taker_buy_volume": 14250.1, "taker_buy_quote": 1023.15718}, {"ts": 1771550700000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 2452.8, "quote_volume": 175.94286, "trades": 8, "taker_buy_volume": 1769.7, "taker_buy_quote": 126.96459}, {"ts": 1771550760000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 30898.1, "quote_volume": 2216.91795, "trades": 20, "taker_buy_volume": 29498.3, "taker_buy_quote": 2116.55229}, {"ts": 1771550820000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 122.3, "quote_volume": 8.76891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550880000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 13371.7, "quote_volume": 958.79001, "trades": 21, "taker_buy_volume": 12987.1, "taker_buy_quote": 931.21419}, {"ts": 1771550940000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 18391.8, "quote_volume": 1316.85288, "trades": 7, "taker_buy_volume": 120.5, "taker_buy_quote": 8.6278}, {"ts": 1771551000000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 697.3, "quote_volume": 49.99641, "trades": 1, "taker_buy_volume": 697.3, "taker_buy_quote": 49.99641}, {"ts": 1771551060000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551120000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 26008.2, "quote_volume": 1857.7525, "trades": 19, "taker_buy_volume": 4656.2, "taker_buy_quote": 332.9183}, {"ts": 1771551180000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 809.3, "quote_volume": 57.80373, "trades": 4, "taker_buy_volume": 122.3, "taker_buy_quote": 8.74445}, {"ts": 1771551240000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 4370.7, "quote_volume": 312.87545, "trades": 8, "taker_buy_volume": 4370.7, "taker_buy_quote": 312.87545}, {"ts": 1771551300000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551360000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551420000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551480000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551540000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551600000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 5641.8, "quote_volume": 403.95288, "trades": 15, "taker_buy_volume": 5517.6, "taker_buy_quote": 395.06016}, {"ts": 1771551660000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 334.4, "quote_volume": 23.97648, "trades": 3, "taker_buy_volume": 334.4, "taker_buy_quote": 23.97648}, {"ts": 1771551720000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1502.1, "quote_volume": 107.70057, "trades": 5, "taker_buy_volume": 1303.5, "taker_buy_quote": 93.46095}, {"ts": 1771551780000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1791.0, "quote_volume": 128.4147, "trades": 3, "taker_buy_volume": 1791.0, "taker_buy_quote": 128.4147}, {"ts": 1771551840000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551900000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 5820.1, "quote_volume": 417.88318, "trades": 8, "taker_buy_volume": 4765.1, "taker_buy_quote": 342.13418}, {"ts": 1771551960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552020000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 9258.4, "quote_volume": 663.9055, "trades": 14, "taker_buy_volume": 119.1, "taker_buy_quote": 8.55138}, {"ts": 1771552080000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552140000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 5374.4, "quote_volume": 385.34448, "trades": 8, "taker_buy_volume": 4777.0, "taker_buy_quote": 342.5109}, {"ts": 1771552200000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 334.9, "quote_volume": 24.04582, "trades": 3, "taker_buy_volume": 334.9, "taker_buy_quote": 24.04582}, {"ts": 1771552260000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 15857.3, "quote_volume": 1138.55414, "trades": 9, "taker_buy_volume": 123.2, "taker_buy_quote": 8.84576}, {"ts": 1771552320000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 5782.2, "quote_volume": 415.16196, "trades": 5, "taker_buy_volume": 5782.2, "taker_buy_quote": 415.16196}, {"ts": 1771552380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552440000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552500000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552560000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552620000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552680000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552740000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 336.5, "quote_volume": 24.19435, "trades": 3, "taker_buy_volume": 336.5, "taker_buy_quote": 24.19435}, {"ts": 1771552800000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 11200.8, "quote_volume": 804.91068, "trades": 30, "taker_buy_volume": 1280.9, "taker_buy_quote": 92.09671}, {"ts": 1771552860000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 123.7, "quote_volume": 8.89403, "trades": 1, "taker_buy_volume": 123.7, "taker_buy_quote": 8.89403}, {"ts": 1771552920000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552980000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 9842.8, "quote_volume": 708.6816, "trades": 16, "taker_buy_volume": 9842.8, "taker_buy_quote": 708.6816}, {"ts": 1771553040000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553100000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553160000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553220000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553280000, "open": 0.072, "high": 0.0721, "low": 0.0719, "close": 0.0719, "volume": 14364.5, "quote_volume": 1034.6724, "trades": 7, "taker_buy_volume": 5661.7, "taker_buy_quote": 408.0804}, {"ts": 1771553340000, "open": 0.072, "high": 0.0723, "low": 0.072, "close": 0.0723, "volume": 49358.3, "quote_volume": 3561.80732, "trades": 27, "taker_buy_volume": 35333.3, "taker_buy_quote": 2547.79982}, {"ts": 1771553400000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 383.1, "quote_volume": 27.65982, "trades": 3, "taker_buy_volume": 120.4, "taker_buy_quote": 8.69288}, {"ts": 1771553460000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 16752.5, "quote_volume": 1208.9121, "trades": 12, "taker_buy_volume": 244.3, "taker_buy_quote": 17.63846}, {"ts": 1771553520000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553580000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 9113.6, "quote_volume": 657.09056, "trades": 5, "taker_buy_volume": 242.1, "taker_buy_quote": 17.45541}, {"ts": 1771553640000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3941.0, "quote_volume": 284.1461, "trades": 7, "taker_buy_volume": 3941.0, "taker_buy_quote": 284.1461}, {"ts": 1771553700000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 498.0, "quote_volume": 35.856, "trades": 4, "taker_buy_volume": 239.4, "taker_buy_quote": 17.2368}, {"ts": 1771553760000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553820000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553880000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1157.0, "quote_volume": 83.304, "trades": 2, "taker_buy_volume": 1157.0, "taker_buy_quote": 83.304}, {"ts": 1771553940000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554000000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554060000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3030.1, "quote_volume": 218.1672, "trades": 3, "taker_buy_volume": 3030.1, "taker_buy_quote": 218.1672}, {"ts": 1771554120000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 74.4, "quote_volume": 5.3568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554180000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554240000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554300000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 12478.8, "quote_volume": 898.4736, "trades": 15, "taker_buy_volume": 12478.8, "taker_buy_quote": 898.4736}, {"ts": 1771554360000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554420000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 97.1, "quote_volume": 7.00091, "trades": 1, "taker_buy_volume": 97.1, "taker_buy_quote": 7.00091}, {"ts": 1771554480000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554540000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2905.3, "quote_volume": 209.1816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554600000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 5444.8, "quote_volume": 391.35152, "trades": 15, "taker_buy_volume": 2121.0, "taker_buy_quote": 152.4999}, {"ts": 1771554660000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2124.0, "quote_volume": 152.7156, "trades": 6, "taker_buy_volume": 198.7, "taker_buy_quote": 14.28653}, {"ts": 1771554720000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1429.3, "quote_volume": 102.76667, "trades": 4, "taker_buy_volume": 1429.3, "taker_buy_quote": 102.76667}, {"ts": 1771554780000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554840000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554900000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554960000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555020000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555080000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555140000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555200000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 11904.7, "quote_volume": 855.94793, "trades": 40, "taker_buy_volume": 119.9, "taker_buy_quote": 8.62081}, {"ts": 1771555260000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2955.7, "quote_volume": 212.51483, "trades": 11, "taker_buy_volume": 2955.7, "taker_buy_quote": 212.51483}, {"ts": 1771555320000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555380000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555440000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555500000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555560000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555620000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2916.8, "quote_volume": 209.71792, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555680000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4024.8, "quote_volume": 289.38312, "trades": 7, "taker_buy_volume": 4024.8, "taker_buy_quote": 289.38312}, {"ts": 1771555740000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555800000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 764.4, "quote_volume": 54.96036, "trades": 3, "taker_buy_volume": 764.4, "taker_buy_quote": 54.96036}, {"ts": 1771555860000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555920000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 556.2, "quote_volume": 39.99078, "trades": 1, "taker_buy_volume": 556.2, "taker_buy_quote": 39.99078}, {"ts": 1771555980000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2103.5, "quote_volume": 151.0313, "trades": 20, "taker_buy_volume": 122.1, "taker_buy_quote": 8.76678}, {"ts": 1771556040000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556100000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556160000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556220000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 4211.2, "quote_volume": 302.36416, "trades": 9, "taker_buy_volume": 4211.2, "taker_buy_quote": 302.36416}, {"ts": 1771556280000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556340000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556400000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 11270.8, "quote_volume": 810.37052, "trades": 13, "taker_buy_volume": 2392.1, "taker_buy_quote": 171.99199}, {"ts": 1771556460000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 198.8, "quote_volume": 14.29372, "trades": 2, "taker_buy_volume": 198.8, "taker_buy_quote": 14.29372}, {"ts": 1771556520000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556580000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 280.2, "quote_volume": 20.14638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556640000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556700000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 5692.9, "quote_volume": 409.31951, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 321.6, "quote_volume": 23.12304, "trades": 3, "taker_buy_volume": 124.6, "taker_buy_quote": 8.95874}, {"ts": 1771556820000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1866.4, "quote_volume": 134.19416, "trades": 6, "taker_buy_volume": 1866.4, "taker_buy_quote": 134.19416}, {"ts": 1771556880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557000000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1904.8, "quote_volume": 136.95512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557060000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 195.4, "quote_volume": 14.04926, "trades": 2, "taker_buy_volume": 195.4, "taker_buy_quote": 14.04926}, {"ts": 1771557120000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557180000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557240000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557300000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2623.9, "quote_volume": 188.9208, "trades": 13, "taker_buy_volume": 2623.9, "taker_buy_quote": 188.9208}, {"ts": 1771557360000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 15735.0, "quote_volume": 1134.4935, "trades": 7, "taker_buy_volume": 6933.8, "taker_buy_quote": 499.92698}, {"ts": 1771557420000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 5961.7, "quote_volume": 429.2424, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557480000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 196.2, "quote_volume": 14.1264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557540000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 13279.9, "quote_volume": 956.48979, "trades": 6, "taker_buy_volume": 13279.9, "taker_buy_quote": 956.48979}, {"ts": 1771557600000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 6515.4, "quote_volume": 469.74822, "trades": 6, "taker_buy_volume": 6394.2, "taker_buy_quote": 461.02182}, {"ts": 1771557660000, "open": 0.0721, "high": 0.0724, "low": 0.0721, "close": 0.0724, "volume": 145120.3, "quote_volume": 10468.80861, "trades": 138, "taker_buy_volume": 60389.6, "taker_buy_quote": 4357.9056}, {"ts": 1771557720000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 17571.3, "quote_volume": 1275.09818, "trades": 33, "taker_buy_volume": 10131.5, "taker_buy_quote": 735.05053}, {"ts": 1771557780000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 33849.8, "quote_volume": 2458.4125, "trades": 81, "taker_buy_volume": 15717.1, "taker_buy_quote": 1141.94973}, {"ts": 1771557840000, "open": 0.0727, "high": 0.0728, "low": 0.0726, "close": 0.0727, "volume": 38689.3, "quote_volume": 2814.436, "trades": 48, "taker_buy_volume": 9346.7, "taker_buy_quote": 680.21532}, {"ts": 1771557900000, "open": 0.0727, "high": 0.0727, "low": 0.0724, "close": 0.0724, "volume": 56683.4, "quote_volume": 4113.55594, "trades": 41, "taker_buy_volume": 22020.3, "taker_buy_quote": 1599.37848}, {"ts": 1771557960000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 5096.8, "quote_volume": 369.57173, "trades": 12, "taker_buy_volume": 3499.3, "taker_buy_quote": 253.75298}, {"ts": 1771558020000, "open": 0.0727, "high": 0.073, "low": 0.0727, "close": 0.0728, "volume": 49437.6, "quote_volume": 3603.04327, "trades": 65, "taker_buy_volume": 40477.3, "taker_buy_quote": 2950.43348}, {"ts": 1771558080000, "open": 0.0728, "high": 0.0729, "low": 0.0726, "close": 0.0726, "volume": 19631.5, "quote_volume": 1427.19205, "trades": 45, "taker_buy_volume": 2478.8, "taker_buy_quote": 180.50174}, {"ts": 1771558140000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 16013.0, "quote_volume": 1162.90203, "trades": 46, "taker_buy_volume": 4210.0, "taker_buy_quote": 305.9923}, {"ts": 1771558200000, "open": 0.0727, "high": 0.0738, "low": 0.0727, "close": 0.0738, "volume": 330905.3, "quote_volume": 24293.28214, "trades": 284, "taker_buy_volume": 285364.2, "taker_buy_quote": 20947.04421}, {"ts": 1771558260000, "open": 0.0738, "high": 0.0745, "low": 0.0738, "close": 0.0744, "volume": 328196.7, "quote_volume": 24362.7744, "trades": 480, "taker_buy_volume": 204335.5, "taker_buy_quote": 15171.58959}, {"ts": 1771558320000, "open": 0.0745, "high": 0.0746, "low": 0.074, "close": 0.0741, "volume": 100647.2, "quote_volume": 7472.68892, "trades": 193, "taker_buy_volume": 37262.4, "taker_buy_quote": 2767.81255}, {"ts": 1771558380000, "open": 0.0742, "high": 0.0745, "low": 0.0742, "close": 0.0745, "volume": 13024.3, "quote_volume": 968.41069, "trades": 36, "taker_buy_volume": 11990.4, "taker_buy_quote": 891.52545}, {"ts": 1771558440000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 19736.0, "quote_volume": 1472.45602, "trades": 58, "taker_buy_volume": 4127.5, "taker_buy_quote": 307.90092}, {"ts": 1771558500000, "open": 0.0745, "high": 0.0746, "low": 0.0742, "close": 0.0743, "volume": 57184.2, "quote_volume": 4252.99132, "trades": 61, "taker_buy_volume": 15226.7, "taker_buy_quote": 1132.55656}, {"ts": 1771558560000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 7434.5, "quote_volume": 551.31607, "trades": 21, "taker_buy_volume": 6673.8, "taker_buy_quote": 494.89803}, {"ts": 1771558620000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 10493.6, "quote_volume": 780.23881, "trades": 27, "taker_buy_volume": 9326.2, "taker_buy_quote": 693.60579}, {"ts": 1771558680000, "open": 0.0742, "high": 0.0742, "low": 0.0737, "close": 0.0739, "volume": 335907.5, "quote_volume": 24801.5913, "trades": 203, "taker_buy_volume": 136358.2, "taker_buy_quote": 10062.48003}, {"ts": 1771558740000, "open": 0.0739, "high": 0.0743, "low": 0.0738, "close": 0.0743, "volume": 389317.3, "quote_volume": 28800.02006, "trades": 142, "taker_buy_volume": 135583.5, "taker_buy_quote": 10046.56676}, {"ts": 1771558800000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 16314.3, "quote_volume": 1213.58265, "trades": 25, "taker_buy_volume": 13943.2, "taker_buy_quote": 1037.37408}, {"ts": 1771558860000, "open": 0.0744, "high": 0.0745, "low": 0.0742, "close": 0.0742, "volume": 206304.3, "quote_volume": 15356.78583, "trades": 62, "taker_buy_volume": 73372.1, "taker_buy_quote": 5457.46403}, {"ts": 1771558920000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 39224.3, "quote_volume": 2912.02472, "trades": 67, "taker_buy_volume": 9135.3, "taker_buy_quote": 678.53442}, {"ts": 1771558980000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 28141.1, "quote_volume": 2091.58118, "trades": 60, "taker_buy_volume": 17038.1, "taker_buy_quote": 1266.01751}, {"ts": 1771559040000, "open": 0.0743, "high": 0.0747, "low": 0.0743, "close": 0.0747, "volume": 22800.7, "quote_volume": 1699.16234, "trades": 46, "taker_buy_volume": 20450.0, "taker_buy_quote": 1524.09771}, {"ts": 1771559100000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 16064.9, "quote_volume": 1200.90849, "trades": 25, "taker_buy_volume": 7308.4, "taker_buy_quote": 546.17489}, {"ts": 1771559160000, "open": 0.0747, "high": 0.0751, "low": 0.0747, "close": 0.0748, "volume": 102197.6, "quote_volume": 7650.72906, "trades": 120, "taker_buy_volume": 47015.7, "taker_buy_quote": 3520.74762}, {"ts": 1771559220000, "open": 0.0748, "high": 0.0748, "low": 0.0744, "close": 0.0746, "volume": 89112.0, "quote_volume": 6650.26201, "trades": 102, "taker_buy_volume": 26903.1, "taker_buy_quote": 2008.69955}, {"ts": 1771559280000, "open": 0.0747, "high": 0.075, "low": 0.0746, "close": 0.0749, "volume": 99981.8, "quote_volume": 7479.59349, "trades": 103, "taker_buy_volume": 73026.8, "taker_buy_quote": 5464.33054}, {"ts": 1771559340000, "open": 0.0749, "high": 0.0749, "low": 0.0745, "close": 0.0746, "volume": 32248.4, "quote_volume": 2404.21519, "trades": 41, "taker_buy_volume": 15642.0, "taker_buy_quote": 1166.25275}, {"ts": 1771559400000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 35168.0, "quote_volume": 2630.13094, "trades": 44, "taker_buy_volume": 16556.4, "taker_buy_quote": 1237.99521}, {"ts": 1771559460000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 20036.9, "quote_volume": 1498.35511, "trades": 20, "taker_buy_volume": 4953.9, "taker_buy_quote": 370.35367}, {"ts": 1771559520000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 10625.7, "quote_volume": 793.97323, "trades": 18, "taker_buy_volume": 993.2, "taker_buy_quote": 74.2416}, {"ts": 1771559580000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 41587.8, "quote_volume": 3111.53432, "trades": 23, "taker_buy_volume": 41587.8, "taker_buy_quote": 3111.53432}, {"ts": 1771559640000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 25620.8, "quote_volume": 1916.45218, "trades": 30, "taker_buy_volume": 5791.8, "taker_buy_quote": 433.26882}, {"ts": 1771559700000, "open": 0.0747, "high": 0.075, "low": 0.0747, "close": 0.0748, "volume": 15161.1, "quote_volume": 1135.40089, "trades": 48, "taker_buy_volume": 8309.1, "taker_buy_quote": 622.1945}, {"ts": 1771559760000, "open": 0.0748, "high": 0.075, "low": 0.0746, "close": 0.0746, "volume": 51129.5, "quote_volume": 3823.39418, "trades": 54, "taker_buy_volume": 33098.5, "taker_buy_quote": 2476.88146}, {"ts": 1771559820000, "open": 0.0746, "high": 0.0747, "low": 0.0744, "close": 0.0747, "volume": 83026.8, "quote_volume": 6185.45914, "trades": 137, "taker_buy_volume": 65024.1, "taker_buy_quote": 4844.80094}, {"ts": 1771559880000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 25549.9, "quote_volume": 1903.75322, "trades": 75, "taker_buy_volume": 4158.5, "taker_buy_quote": 309.89405}, {"ts": 1771559940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 193.2, "quote_volume": 14.3934, "trades": 2, "taker_buy_volume": 121.6, "taker_buy_quote": 9.0592}, {"ts": 1771560000000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 24471.6, "quote_volume": 1821.60915, "trades": 78, "taker_buy_volume": 17948.4, "taker_buy_quote": 1336.26873}, {"ts": 1771560060000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 20039.2, "quote_volume": 1491.92235, "trades": 39, "taker_buy_volume": 10623.3, "taker_buy_quote": 791.34193}, {"ts": 1771560120000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 9601.4, "quote_volume": 713.27509, "trades": 33, "taker_buy_volume": 8012.8, "taker_buy_quote": 595.35104}, {"ts": 1771560180000, "open": 0.0742, "high": 0.0745, "low": 0.0742, "close": 0.0744, "volume": 49017.4, "quote_volume": 3643.87554, "trades": 70, "taker_buy_volume": 26963.4, "taker_buy_quote": 2003.54275}, {"ts": 1771560240000, "open": 0.0745, "high": 0.0752, "low": 0.0745, "close": 0.0749, "volume": 127556.7, "quote_volume": 9560.58745, "trades": 164, "taker_buy_volume": 79212.1, "taker_buy_quote": 5935.34056}, {"ts": 1771560300000, "open": 0.075, "high": 0.075, "low": 0.0746, "close": 0.0748, "volume": 61229.3, "quote_volume": 4578.31363, "trades": 75, "taker_buy_volume": 29875.5, "taker_buy_quote": 2235.51284}, {"ts": 1771560360000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 74295.4, "quote_volume": 5549.15668, "trades": 14, "taker_buy_volume": 121.4, "taker_buy_quote": 9.06858}, {"ts": 1771560420000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 2483.0, "quote_volume": 185.4322, "trades": 11, "taker_buy_volume": 1157.0, "taker_buy_quote": 86.4279}, {"ts": 1771560480000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 20309.2, "quote_volume": 1514.85393, "trades": 54, "taker_buy_volume": 6733.3, "taker_buy_quote": 502.20046}, {"ts": 1771560540000, "open": 0.0746, "high": 0.075, "low": 0.0746, "close": 0.075, "volume": 33526.9, "quote_volume": 2511.05757, "trades": 68, "taker_buy_volume": 26284.8, "taker_buy_quote": 1968.15908}, {"ts": 1771560600000, "open": 0.0749, "high": 0.0752, "low": 0.0749, "close": 0.0751, "volume": 16078.3, "quote_volume": 1206.07202, "trades": 52, "taker_buy_volume": 9753.6, "taker_buy_quote": 731.67778}, {"ts": 1771560660000, "open": 0.0751, "high": 0.0751, "low": 0.0748, "close": 0.0748, "volume": 7376.4, "quote_volume": 553.19212, "trades": 27, "taker_buy_volume": 1613.2, "taker_buy_quote": 121.10306}, {"ts": 1771560720000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 101793.2, "quote_volume": 7614.58779, "trades": 70, "taker_buy_volume": 87663.8, "taker_buy_quote": 6557.73192}, {"ts": 1771560780000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 49003.1, "quote_volume": 3664.97505, "trades": 53, "taker_buy_volume": 39130.4, "taker_buy_quote": 2927.19426}, {"ts": 1771560840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4019.7, "quote_volume": 300.67356, "trades": 18, "taker_buy_volume": 2233.9, "taker_buy_quote": 167.09572}, {"ts": 1771560900000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 3376.8, "quote_volume": 252.39869, "trades": 22, "taker_buy_volume": 2282.4, "taker_buy_quote": 170.63213}, {"ts": 1771560960000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 6133.6, "quote_volume": 456.88098, "trades": 24, "taker_buy_volume": 1808.8, "taker_buy_quote": 134.68411}, {"ts": 1771561020000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 66107.1, "quote_volume": 4915.85274, "trades": 73, "taker_buy_volume": 43622.9, "taker_buy_quote": 3243.67729}, {"ts": 1771561080000, "open": 0.0745, "high": 0.0749, "low": 0.0743, "close": 0.0743, "volume": 88218.5, "quote_volume": 6593.91162, "trades": 79, "taker_buy_volume": 38991.5, "taker_buy_quote": 2916.22698}, {"ts": 1771561140000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 28974.1, "quote_volume": 2145.52124, "trades": 26, "taker_buy_volume": 25082.3, "taker_buy_quote": 1857.40798}, {"ts": 1771561200000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 27573.8, "quote_volume": 2038.40254, "trades": 24, "taker_buy_volume": 17117.1, "taker_buy_quote": 1265.69095}, {"ts": 1771561260000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 39409.3, "quote_volume": 2916.20566, "trades": 38, "taker_buy_volume": 29658.9, "taker_buy_quote": 2194.35574}, {"ts": 1771561320000, "open": 0.0741, "high": 0.0747, "low": 0.074, "close": 0.0745, "volume": 131921.9, "quote_volume": 9825.63575, "trades": 110, "taker_buy_volume": 71063.2, "taker_buy_quote": 5291.90135}, {"ts": 1771561380000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 21981.5, "quote_volume": 1635.92249, "trades": 31, "taker_buy_volume": 8705.7, "taker_buy_quote": 647.74909}, {"ts": 1771561440000, "open": 0.0744, "high": 0.0747, "low": 0.0743, "close": 0.0746, "volume": 28052.2, "quote_volume": 2092.16267, "trades": 41, "taker_buy_volume": 5896.7, "taker_buy_quote": 440.10125}, {"ts": 1771561500000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 22781.4, "quote_volume": 1699.43821, "trades": 41, "taker_buy_volume": 8116.4, "taker_buy_quote": 604.87865}, {"ts": 1771561560000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 3434.8, "quote_volume": 255.73395, "trades": 15, "taker_buy_volume": 999.6, "taker_buy_quote": 74.45981}, {"ts": 1771561620000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 4530.9, "quote_volume": 337.58995, "trades": 13, "taker_buy_volume": 768.5, "taker_buy_quote": 57.27908}, {"ts": 1771561680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1548.3, "quote_volume": 115.34835, "trades": 6, "taker_buy_volume": 902.8, "taker_buy_quote": 67.2586}, {"ts": 1771561740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 9819.4, "quote_volume": 732.52724, "trades": 12, "taker_buy_volume": 9696.4, "taker_buy_quote": 723.35144}, {"ts": 1771561800000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 7829.3, "quote_volume": 585.45804, "trades": 17, "taker_buy_volume": 874.7, "taker_buy_quote": 65.37778}, {"ts": 1771561860000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 23667.3, "quote_volume": 1773.00575, "trades": 27, "taker_buy_volume": 17476.8, "taker_buy_quote": 1309.30092}, {"ts": 1771561920000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2927.8, "quote_volume": 219.29222, "trades": 3, "taker_buy_volume": 2927.8, "taker_buy_quote": 219.29222}, {"ts": 1771561980000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 2095.6, "quote_volume": 156.76309, "trades": 6, "taker_buy_volume": 1842.9, "taker_buy_quote": 137.86113}, {"ts": 1771562040000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1883.6, "quote_volume": 140.89328, "trades": 8, "taker_buy_volume": 487.0, "taker_buy_quote": 36.4276}, {"ts": 1771562100000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 15773.2, "quote_volume": 1182.41526, "trades": 19, "taker_buy_volume": 2297.2, "taker_buy_quote": 172.25254}, {"ts": 1771562160000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 5240.2, "quote_volume": 391.75475, "trades": 18, "taker_buy_volume": 1691.2, "taker_buy_quote": 126.35726}, {"ts": 1771562220000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 5749.0, "quote_volume": 429.74438, "trades": 5, "taker_buy_volume": 5749.0, "taker_buy_quote": 429.74438}, {"ts": 1771562280000, "open": 0.0748, "high": 0.0748, "low": 0.0743, "close": 0.0745, "volume": 142480.4, "quote_volume": 10623.50337, "trades": 155, "taker_buy_volume": 41769.9, "taker_buy_quote": 3112.94464}, {"ts": 1771562340000, "open": 0.0745, "high": 0.0748, "low": 0.0745, "close": 0.0748, "volume": 41443.9, "quote_volume": 3093.8981, "trades": 79, "taker_buy_volume": 20363.3, "taker_buy_quote": 1519.76806}, {"ts": 1771562400000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 16889.4, "quote_volume": 1263.32712, "trades": 25, "taker_buy_volume": 2316.8, "taker_buy_quote": 173.29664}, {"ts": 1771562460000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 2645.0, "quote_volume": 197.12905, "trades": 11, "taker_buy_volume": 719.8, "taker_buy_quote": 53.6251}, {"ts": 1771562520000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 3062.6, "quote_volume": 228.49528, "trades": 7, "taker_buy_volume": 3062.6, "taker_buy_quote": 228.49528}, {"ts": 1771562580000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 22259.7, "quote_volume": 1667.11371, "trades": 41, "taker_buy_volume": 16136.1, "taker_buy_quote": 1208.62301}, {"ts": 1771562640000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 716.2, "quote_volume": 53.57176, "trades": 4, "taker_buy_volume": 716.2, "taker_buy_quote": 53.57176}, {"ts": 1771562700000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 17620.0, "quote_volume": 1315.84838, "trades": 18, "taker_buy_volume": 244.3, "taker_buy_quote": 18.26122}, {"ts": 1771562760000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 1159.0, "quote_volume": 86.5392, "trades": 7, "taker_buy_volume": 902.2, "taker_buy_quote": 67.38192}, {"ts": 1771562820000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 14436.5, "quote_volume": 1075.94433, "trades": 19, "taker_buy_volume": 4896.6, "taker_buy_quote": 365.22178}, {"ts": 1771562880000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 369.8, "quote_volume": 27.58708, "trades": 3, "taker_buy_volume": 123.1, "taker_buy_quote": 9.18326}, {"ts": 1771562940000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 17010.1, "quote_volume": 1268.95346, "trades": 13, "taker_buy_volume": 5595.5, "taker_buy_quote": 417.4243}, {"ts": 1771563000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563060000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 5201.3, "quote_volume": 388.97185, "trades": 11, "taker_buy_volume": 3440.7, "taker_buy_quote": 257.27897}, {"ts": 1771563120000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 974.6, "quote_volume": 72.94513, "trades": 6, "taker_buy_volume": 974.6, "taker_buy_quote": 72.94513}, {"ts": 1771563180000, "open": 0.075, "high": 0.0755, "low": 0.075, "close": 0.0755, "volume": 55396.4, "quote_volume": 4178.72749, "trades": 67, "taker_buy_volume": 32993.5, "taker_buy_quote": 2489.10528}, {"ts": 1771563240000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 44977.0, "quote_volume": 3390.3441, "trades": 43, "taker_buy_volume": 3771.8, "taker_buy_quote": 284.39372}, {"ts": 1771563300000, "open": 0.0754, "high": 0.0756, "low": 0.0753, "close": 0.0754, "volume": 79444.0, "quote_volume": 5996.80627, "trades": 59, "taker_buy_volume": 55369.3, "taker_buy_quote": 4181.01505}, {"ts": 1771563360000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2223.8, "quote_volume": 167.45214, "trades": 10, "taker_buy_volume": 1561.4, "taker_buy_quote": 117.57342}, {"ts": 1771563420000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 69064.8, "quote_volume": 5203.97978, "trades": 133, "taker_buy_volume": 22630.9, "taker_buy_quote": 1707.43697}, {"ts": 1771563480000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 22625.9, "quote_volume": 1704.12617, "trades": 31, "taker_buy_volume": 10674.9, "taker_buy_quote": 803.894}, {"ts": 1771563540000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 63767.4, "quote_volume": 4797.75594, "trades": 52, "taker_buy_volume": 3415.2, "taker_buy_quote": 256.9272}, {"ts": 1771563600000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 18071.2, "quote_volume": 1354.1693, "trades": 47, "taker_buy_volume": 15746.8, "taker_buy_quote": 1179.93813}, {"ts": 1771563660000, "open": 0.075, "high": 0.0753, "low": 0.0745, "close": 0.0745, "volume": 216679.6, "quote_volume": 16205.31515, "trades": 144, "taker_buy_volume": 56495.9, "taker_buy_quote": 4229.20982}, {"ts": 1771563720000, "open": 0.0744, "high": 0.0744, "low": 0.0738, "close": 0.0738, "volume": 114784.6, "quote_volume": 8500.63694, "trades": 121, "taker_buy_volume": 57549.0, "taker_buy_quote": 4262.45256}, {"ts": 1771563780000, "open": 0.0739, "high": 0.0744, "low": 0.0739, "close": 0.0742, "volume": 136589.5, "quote_volume": 10133.84492, "trades": 102, "taker_buy_volume": 110731.2, "taker_buy_quote": 8215.71095}, {"ts": 1771563840000, "open": 0.0743, "high": 0.0744, "low": 0.0734, "close": 0.0735, "volume": 257455.3, "quote_volume": 18983.55705, "trades": 188, "taker_buy_volume": 110816.1, "taker_buy_quote": 8172.97318}, {"ts": 1771563900000, "open": 0.0735, "high": 0.0737, "low": 0.073, "close": 0.0731, "volume": 238599.6, "quote_volume": 17494.84065, "trades": 168, "taker_buy_volume": 128203.1, "taker_buy_quote": 9405.17906}, {"ts": 1771563960000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 53798.0, "quote_volume": 3947.70747, "trades": 57, "taker_buy_volume": 31017.3, "taker_buy_quote": 2276.21007}, {"ts": 1771564020000, "open": 0.0734, "high": 0.0736, "low": 0.073, "close": 0.0731, "volume": 251822.3, "quote_volume": 18452.42901, "trades": 131, "taker_buy_volume": 112749.5, "taker_buy_quote": 8262.4824}, {"ts": 1771564080000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 7381.1, "quote_volume": 540.29652, "trades": 10, "taker_buy_volume": 2973.2, "taker_buy_quote": 217.63824}, {"ts": 1771564140000, "open": 0.0731, "high": 0.0734, "low": 0.0731, "close": 0.0733, "volume": 23864.2, "quote_volume": 1748.91311, "trades": 24, "taker_buy_volume": 12416.6, "taker_buy_quote": 909.90525}, {"ts": 1771564200000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 21636.0, "quote_volume": 1584.5166, "trades": 24, "taker_buy_volume": 11325.8, "taker_buy_quote": 829.86936}, {"ts": 1771564260000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 13392.9, "quote_volume": 980.36028, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564320000, "open": 0.0732, "high": 0.0733, "low": 0.073, "close": 0.0731, "volume": 23529.1, "quote_volume": 1720.45983, "trades": 35, "taker_buy_volume": 11037.7, "taker_buy_quote": 807.22164}, {"ts": 1771564380000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 4940.1, "quote_volume": 361.12131, "trades": 5, "taker_buy_volume": 656.2, "taker_buy_quote": 47.96822}, {"ts": 1771564440000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 615.4, "quote_volume": 44.9242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564500000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3050.5, "quote_volume": 222.6865, "trades": 6, "taker_buy_volume": 241.4, "taker_buy_quote": 17.6222}, {"ts": 1771564560000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 4131.8, "quote_volume": 302.4094, "trades": 10, "taker_buy_volume": 658.1, "taker_buy_quote": 48.14696}, {"ts": 1771564620000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 647.3, "quote_volume": 47.3301, "trades": 2, "taker_buy_volume": 124.7, "taker_buy_quote": 9.12804}, {"ts": 1771564680000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3050.4, "quote_volume": 223.28928, "trades": 5, "taker_buy_volume": 121.1, "taker_buy_quote": 8.86452}, {"ts": 1771564740000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 498.9, "quote_volume": 36.51948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564800000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 3800.8, "quote_volume": 278.11916, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564860000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3017.2, "quote_volume": 220.85904, "trades": 5, "taker_buy_volume": 2422.0, "taker_buy_quote": 177.2904}, {"ts": 1771564920000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 2420.6, "quote_volume": 177.13015, "trades": 5, "taker_buy_volume": 1719.7, "taker_buy_quote": 125.88204}, {"ts": 1771564980000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 3882.3, "quote_volume": 284.13822, "trades": 8, "taker_buy_volume": 491.8, "taker_buy_quote": 35.99976}, {"ts": 1771565040000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 16275.2, "quote_volume": 1191.11688, "trades": 19, "taker_buy_volume": 12268.1, "taker_buy_quote": 898.19787}, {"ts": 1771565100000, "open": 0.0732, "high": 0.0735, "low": 0.0732, "close": 0.0735, "volume": 38126.8, "quote_volume": 2800.22225, "trades": 29, "taker_buy_volume": 16820.1, "taker_buy_quote": 1234.68802}, {"ts": 1771565160000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 2503.7, "quote_volume": 184.19606, "trades": 6, "taker_buy_volume": 1293.3, "taker_buy_quote": 95.18688}, {"ts": 1771565220000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 42518.6, "quote_volume": 3129.36896, "trades": 76, "taker_buy_volume": 6289.8, "taker_buy_quote": 462.92928}, {"ts": 1771565280000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 30200.2, "quote_volume": 2221.54701, "trades": 38, "taker_buy_volume": 4757.0, "taker_buy_quote": 350.1152}, {"ts": 1771565340000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1742.9, "quote_volume": 128.27744, "trades": 5, "taker_buy_volume": 1742.9, "taker_buy_quote": 128.27744}, {"ts": 1771565400000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 76818.2, "quote_volume": 5671.59574, "trades": 104, "taker_buy_volume": 40717.8, "taker_buy_quote": 3004.99935}, {"ts": 1771565460000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 44461.3, "quote_volume": 3270.38892, "trades": 48, "taker_buy_volume": 8669.2, "taker_buy_quote": 638.34433}, {"ts": 1771565520000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 6623.2, "quote_volume": 486.8052, "trades": 7, "taker_buy_volume": 4645.5, "taker_buy_quote": 341.44425}, {"ts": 1771565580000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 727.0, "quote_volume": 53.4345, "trades": 4, "taker_buy_volume": 727.0, "taker_buy_quote": 53.4345}, {"ts": 1771565640000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 4472.9, "quote_volume": 329.34566, "trades": 12, "taker_buy_volume": 4225.9, "taker_buy_quote": 311.15418}, {"ts": 1771565700000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1788.4, "quote_volume": 131.62624, "trades": 4, "taker_buy_volume": 1531.8, "taker_buy_quote": 112.74048}, {"ts": 1771565760000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 5471.5, "quote_volume": 403.1996, "trades": 22, "taker_buy_volume": 5087.6, "taker_buy_quote": 374.93213}, {"ts": 1771565820000, "open": 0.0736, "high": 0.0739, "low": 0.0736, "close": 0.0739, "volume": 5396.9, "quote_volume": 398.45214, "trades": 9, "taker_buy_volume": 5396.9, "taker_buy_quote": 398.45214}, {"ts": 1771565880000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 2274.2, "quote_volume": 168.01816, "trades": 12, "taker_buy_volume": 1822.0, "taker_buy_quote": 134.6458}, {"ts": 1771565940000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 8317.0, "quote_volume": 613.5496, "trades": 9, "taker_buy_volume": 1157.0, "taker_buy_quote": 85.3866}, {"ts": 1771566000000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 20854.3, "quote_volume": 1538.39844, "trades": 34, "taker_buy_volume": 9031.7, "taker_buy_quote": 666.2679}, {"ts": 1771566060000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566120000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566180000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 124.6, "quote_volume": 9.18302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566240000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566300000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566360000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 4926.0, "quote_volume": 362.5536, "trades": 13, "taker_buy_volume": 2555.5, "taker_buy_quote": 188.0848}, {"ts": 1771566420000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1537.6, "quote_volume": 113.16736, "trades": 8, "taker_buy_volume": 1464.9, "taker_buy_quote": 107.81664}, {"ts": 1771566480000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 40151.8, "quote_volume": 2951.2049, "trades": 53, "taker_buy_volume": 403.3, "taker_buy_quote": 29.68288}, {"ts": 1771566540000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566600000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 5259.3, "quote_volume": 386.55855, "trades": 20, "taker_buy_volume": 5259.3, "taker_buy_quote": 386.55855}, {"ts": 1771566660000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 531.7, "quote_volume": 39.07995, "trades": 6, "taker_buy_volume": 386.1, "taker_buy_quote": 28.37835}, {"ts": 1771566720000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1822.1, "quote_volume": 133.92435, "trades": 6, "taker_buy_volume": 1822.1, "taker_buy_quote": 133.92435}, {"ts": 1771566780000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 7335.0, "quote_volume": 538.94946, "trades": 13, "taker_buy_volume": 4241.2, "taker_buy_quote": 311.85726}, {"ts": 1771566840000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 28979.4, "quote_volume": 2130.16845, "trades": 75, "taker_buy_volume": 1825.5, "taker_buy_quote": 134.3568}, {"ts": 1771566900000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 4593.4, "quote_volume": 337.75432, "trades": 6, "taker_buy_volume": 4593.4, "taker_buy_quote": 337.75432}, {"ts": 1771566960000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 29036.4, "quote_volume": 2131.85812, "trades": 21, "taker_buy_volume": 3341.6, "taker_buy_quote": 245.57707}, {"ts": 1771567020000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1018.2, "quote_volume": 74.8377, "trades": 4, "taker_buy_volume": 1018.2, "taker_buy_quote": 74.8377}, {"ts": 1771567080000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 7550.2, "quote_volume": 554.23905, "trades": 16, "taker_buy_volume": 6965.3, "taker_buy_quote": 511.30739}, {"ts": 1771567140000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 6030.6, "quote_volume": 443.33876, "trades": 15, "taker_buy_volume": 2594.5, "taker_buy_quote": 190.78541}, {"ts": 1771567200000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 1685.8, "quote_volume": 123.99068, "trades": 6, "taker_buy_volume": 1685.8, "taker_buy_quote": 123.99068}, {"ts": 1771567260000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1828.6, "quote_volume": 134.58496, "trades": 6, "taker_buy_volume": 1582.4, "taker_buy_quote": 116.46464}, {"ts": 1771567320000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 1672.7, "quote_volume": 123.20853, "trades": 2, "taker_buy_volume": 1672.7, "taker_buy_quote": 123.20853}, {"ts": 1771567380000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4528.4, "quote_volume": 332.8374, "trades": 8, "taker_buy_volume": 1400.3, "taker_buy_quote": 102.92205}, {"ts": 1771567440000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 2040.4, "quote_volume": 149.89727, "trades": 6, "taker_buy_volume": 1319.1, "taker_buy_quote": 96.95385}, {"ts": 1771567500000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2058.7, "quote_volume": 151.31445, "trades": 9, "taker_buy_volume": 2058.7, "taker_buy_quote": 151.31445}, {"ts": 1771567560000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 1698.9, "quote_volume": 124.75843, "trades": 7, "taker_buy_volume": 1347.9, "taker_buy_quote": 99.01795}, {"ts": 1771567620000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1606.2, "quote_volume": 118.0557, "trades": 3, "taker_buy_volume": 1606.2, "taker_buy_quote": 118.0557}, {"ts": 1771567680000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1559.8, "quote_volume": 114.6453, "trades": 4, "taker_buy_volume": 1559.8, "taker_buy_quote": 114.6453}, {"ts": 1771567740000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 1327.7, "quote_volume": 97.50491, "trades": 5, "taker_buy_volume": 1206.1, "taker_buy_quote": 88.57947}, {"ts": 1771567800000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3234.4, "quote_volume": 237.40496, "trades": 16, "taker_buy_volume": 3234.4, "taker_buy_quote": 237.40496}, {"ts": 1771567860000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1982.7, "quote_volume": 145.72845, "trades": 3, "taker_buy_volume": 1982.7, "taker_buy_quote": 145.72845}, {"ts": 1771567920000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1296.3, "quote_volume": 95.27805, "trades": 2, "taker_buy_volume": 1296.3, "taker_buy_quote": 95.27805}, {"ts": 1771567980000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 31827.1, "quote_volume": 2341.21913, "trades": 35, "taker_buy_volume": 26288.6, "taker_buy_quote": 1933.58553}, {"ts": 1771568040000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1693.0, "quote_volume": 124.7741, "trades": 4, "taker_buy_volume": 1693.0, "taker_buy_quote": 124.7741}, {"ts": 1771568100000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 2747.8, "quote_volume": 202.6686, "trades": 8, "taker_buy_volume": 2747.8, "taker_buy_quote": 202.6686}, {"ts": 1771568160000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 17429.4, "quote_volume": 1283.37589, "trades": 21, "taker_buy_volume": 1384.4, "taker_buy_quote": 102.16872}, {"ts": 1771568220000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1888.0, "quote_volume": 139.1456, "trades": 6, "taker_buy_volume": 1888.0, "taker_buy_quote": 139.1456}, {"ts": 1771568280000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 1648.7, "quote_volume": 121.42234, "trades": 5, "taker_buy_volume": 1452.3, "taker_buy_quote": 106.9673}, {"ts": 1771568340000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1310.9, "quote_volume": 96.61333, "trades": 3, "taker_buy_volume": 1310.9, "taker_buy_quote": 96.61333}, {"ts": 1771568400000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1789.7, "quote_volume": 131.90089, "trades": 6, "taker_buy_volume": 1789.7, "taker_buy_quote": 131.90089}, {"ts": 1771568460000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1563.1, "quote_volume": 115.20047, "trades": 6, "taker_buy_volume": 1563.1, "taker_buy_quote": 115.20047}, {"ts": 1771568520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1327.2, "quote_volume": 97.81464, "trades": 6, "taker_buy_volume": 1327.2, "taker_buy_quote": 97.81464}, {"ts": 1771568580000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 1724.9, "quote_volume": 127.10518, "trades": 6, "taker_buy_volume": 1525.4, "taker_buy_quote": 112.42198}, {"ts": 1771568640000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 1602.0, "quote_volume": 117.93501, "trades": 6, "taker_buy_volume": 1602.0, "taker_buy_quote": 117.93501}, {"ts": 1771568700000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 2965.1, "quote_volume": 218.31668, "trades": 6, "taker_buy_volume": 2965.1, "taker_buy_quote": 218.31668}, {"ts": 1771568760000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1694.4, "quote_volume": 124.70784, "trades": 4, "taker_buy_volume": 1694.4, "taker_buy_quote": 124.70784}, {"ts": 1771568820000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1340.3, "quote_volume": 98.64608, "trades": 4, "taker_buy_volume": 1340.3, "taker_buy_quote": 98.64608}, {"ts": 1771568880000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 1366.4, "quote_volume": 100.61851, "trades": 3, "taker_buy_volume": 1366.4, "taker_buy_quote": 100.61851}, {"ts": 1771568940000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1583.9, "quote_volume": 116.57504, "trades": 3, "taker_buy_volume": 1583.9, "taker_buy_quote": 116.57504}, {"ts": 1771569000000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 9893.2, "quote_volume": 728.29754, "trades": 10, "taker_buy_volume": 4452.3, "taker_buy_quote": 327.8473}, {"ts": 1771569060000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 2013.2, "quote_volume": 148.22497, "trades": 5, "taker_buy_volume": 2013.2, "taker_buy_quote": 148.22497}, {"ts": 1771569120000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1773.7, "quote_volume": 130.72169, "trades": 5, "taker_buy_volume": 1773.7, "taker_buy_quote": 130.72169}, {"ts": 1771569180000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1450.4, "quote_volume": 106.89448, "trades": 9, "taker_buy_volume": 1256.0, "taker_buy_quote": 92.5672}, {"ts": 1771569240000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2161.1, "quote_volume": 159.27307, "trades": 9, "taker_buy_volume": 1968.4, "taker_buy_quote": 145.07108}, {"ts": 1771569300000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2411.6, "quote_volume": 177.49376, "trades": 7, "taker_buy_volume": 1806.0, "taker_buy_quote": 132.9216}, {"ts": 1771569360000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1119.2, "quote_volume": 82.37312, "trades": 6, "taker_buy_volume": 1119.2, "taker_buy_quote": 82.37312}, {"ts": 1771569420000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1705.6, "quote_volume": 125.53216, "trades": 2, "taker_buy_volume": 1705.6, "taker_buy_quote": 125.53216}, {"ts": 1771569480000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 13915.9, "quote_volume": 1024.32934, "trades": 10, "taker_buy_volume": 13915.9, "taker_buy_quote": 1024.32934}, {"ts": 1771569540000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 2258.3, "quote_volume": 166.52746, "trades": 8, "taker_buy_volume": 2258.3, "taker_buy_quote": 166.52746}, {"ts": 1771569600000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 2337.0, "quote_volume": 172.29769, "trades": 7, "taker_buy_volume": 937.8, "taker_buy_quote": 69.17665}, {"ts": 1771569660000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 5970.9, "quote_volume": 440.65242, "trades": 14, "taker_buy_volume": 2444.3, "taker_buy_quote": 180.38934}, {"ts": 1771569720000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1622.9, "quote_volume": 119.77002, "trades": 7, "taker_buy_volume": 1622.9, "taker_buy_quote": 119.77002}, {"ts": 1771569780000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1029.6, "quote_volume": 75.98448, "trades": 3, "taker_buy_volume": 1029.6, "taker_buy_quote": 75.98448}, {"ts": 1771569840000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 5138.3, "quote_volume": 378.32164, "trades": 12, "taker_buy_volume": 2417.5, "taker_buy_quote": 178.03768}, {"ts": 1771569900000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1455.0, "quote_volume": 107.088, "trades": 6, "taker_buy_volume": 1455.0, "taker_buy_quote": 107.088}, {"ts": 1771569960000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1477.1, "quote_volume": 108.71456, "trades": 4, "taker_buy_volume": 1477.1, "taker_buy_quote": 108.71456}, {"ts": 1771570020000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 983.5, "quote_volume": 72.3856, "trades": 3, "taker_buy_volume": 983.5, "taker_buy_quote": 72.3856}, {"ts": 1771570080000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 2032.2, "quote_volume": 149.42066, "trades": 7, "taker_buy_volume": 1427.6, "taker_buy_quote": 104.99295}, {"ts": 1771570140000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1616.4, "quote_volume": 118.8054, "trades": 7, "taker_buy_volume": 1616.4, "taker_buy_quote": 118.8054}, {"ts": 1771570200000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 14985.3, "quote_volume": 1099.56871, "trades": 25, "taker_buy_volume": 6133.2, "taker_buy_quote": 450.36558}, {"ts": 1771570260000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 2597.9, "quote_volume": 190.84351, "trades": 12, "taker_buy_volume": 1576.5, "taker_buy_quote": 115.87275}, {"ts": 1771570320000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 34149.5, "quote_volume": 2503.3305, "trades": 32, "taker_buy_volume": 15680.4, "taker_buy_quote": 1149.54675}, {"ts": 1771570380000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 33836.2, "quote_volume": 2476.81331, "trades": 32, "taker_buy_volume": 20462.8, "taker_buy_quote": 1498.26728}, {"ts": 1771570440000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 4981.0, "quote_volume": 365.09532, "trades": 7, "taker_buy_volume": 4981.0, "taker_buy_quote": 365.09532}, {"ts": 1771570500000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 12156.2, "quote_volume": 889.24826, "trades": 13, "taker_buy_volume": 2008.4, "taker_buy_quote": 146.98432}, {"ts": 1771570560000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 19356.9, "quote_volume": 1417.13347, "trades": 15, "taker_buy_volume": 13791.2, "taker_buy_quote": 1009.72423}, {"ts": 1771570620000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 2775.0, "quote_volume": 203.17481, "trades": 5, "taker_buy_volume": 1544.9, "taker_buy_quote": 113.13149}, {"ts": 1771570680000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 37530.3, "quote_volume": 2742.80881, "trades": 19, "taker_buy_volume": 2882.8, "taker_buy_quote": 210.88124}, {"ts": 1771570740000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2076.9, "quote_volume": 152.02908, "trades": 4, "taker_buy_volume": 2076.9, "taker_buy_quote": 152.02908}, {"ts": 1771570800000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1140.0, "quote_volume": 83.448, "trades": 2, "taker_buy_volume": 1140.0, "taker_buy_quote": 83.448}, {"ts": 1771570860000, "open": 0.0732, "high": 0.0732, "low": 0.0729, "close": 0.073, "volume": 16865.1, "quote_volume": 1229.95522, "trades": 16, "taker_buy_volume": 14729.5, "taker_buy_quote": 1074.08209}, {"ts": 1771570920000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 28544.2, "quote_volume": 2083.83549, "trades": 4, "taker_buy_volume": 28544.2, "taker_buy_quote": 2083.83549}, {"ts": 1771570980000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 525.2, "quote_volume": 38.31106, "trades": 5, "taker_buy_volume": 239.8, "taker_buy_quote": 17.5054}, {"ts": 1771571040000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 14428.1, "quote_volume": 1054.69411, "trades": 9, "taker_buy_volume": 8867.2, "taker_buy_quote": 648.19232}, {"ts": 1771571100000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 258.7, "quote_volume": 18.8851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571160000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571220000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2873.5, "quote_volume": 209.7655, "trades": 4, "taker_buy_volume": 119.4, "taker_buy_quote": 8.7162}, {"ts": 1771571280000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 4994.6, "quote_volume": 364.6058, "trades": 8, "taker_buy_volume": 387.3, "taker_buy_quote": 28.2729}, {"ts": 1771571340000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571400000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 600.3, "quote_volume": 43.88193, "trades": 7, "taker_buy_volume": 283.4, "taker_buy_quote": 20.71654}, {"ts": 1771571460000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 73.2, "quote_volume": 5.35092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571520000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 331.6, "quote_volume": 24.2068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571580000, "open": 0.0729, "high": 0.0729, "low": 0.0725, "close": 0.0727, "volume": 81781.4, "quote_volume": 5937.54022, "trades": 75, "taker_buy_volume": 32629.3, "taker_buy_quote": 2369.06808}, {"ts": 1771571640000, "open": 0.0727, "high": 0.0727, "low": 0.0724, "close": 0.0725, "volume": 51665.7, "quote_volume": 3746.48575, "trades": 50, "taker_buy_volume": 12245.8, "taker_buy_quote": 887.83989}, {"ts": 1771571700000, "open": 0.0726, "high": 0.0729, "low": 0.0726, "close": 0.0729, "volume": 61638.0, "quote_volume": 4487.72414, "trades": 45, "taker_buy_volume": 46490.1, "taker_buy_quote": 3385.21093}, {"ts": 1771571760000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 4282.0, "quote_volume": 311.94991, "trades": 16, "taker_buy_volume": 197.8, "taker_buy_quote": 14.41962}, {"ts": 1771571820000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571880000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 13147.8, "quote_volume": 954.43731, "trades": 7, "taker_buy_volume": 9274.3, "taker_buy_quote": 673.31418}, {"ts": 1771571940000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572000000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 123.4, "quote_volume": 8.95884, "trades": 1, "taker_buy_volume": 123.4, "taker_buy_quote": 8.95884}, {"ts": 1771572060000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 15102.6, "quote_volume": 1097.95902, "trades": 10, "taker_buy_volume": 1976.3, "taker_buy_quote": 143.67701}, {"ts": 1771572120000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2810.1, "quote_volume": 204.29427, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572180000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 21140.6, "quote_volume": 1536.92162, "trades": 10, "taker_buy_volume": 2925.9, "taker_buy_quote": 212.71293}, {"ts": 1771572240000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572300000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 4088.2, "quote_volume": 297.21214, "trades": 4, "taker_buy_volume": 1278.1, "taker_buy_quote": 92.91787}, {"ts": 1771572360000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 688.6, "quote_volume": 50.06122, "trades": 3, "taker_buy_volume": 119.1, "taker_buy_quote": 8.65857}, {"ts": 1771572420000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 379.9, "quote_volume": 27.61873, "trades": 3, "taker_buy_volume": 257.8, "taker_buy_quote": 18.74206}, {"ts": 1771572480000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 244.1, "quote_volume": 17.74607, "trades": 2, "taker_buy_volume": 121.8, "taker_buy_quote": 8.85486}, {"ts": 1771572540000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 121.6, "quote_volume": 8.84032, "trades": 1, "taker_buy_volume": 121.6, "taker_buy_quote": 8.84032}, {"ts": 1771572600000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2810.6, "quote_volume": 204.33062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572660000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572720000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 3061.0, "quote_volume": 222.13427, "trades": 10, "taker_buy_volume": 991.0, "taker_buy_quote": 71.9466}, {"ts": 1771572780000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 3937.7, "quote_volume": 285.6626, "trades": 6, "taker_buy_volume": 1793.5, "taker_buy_quote": 130.2081}, {"ts": 1771572840000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 24221.2, "quote_volume": 1757.80986, "trades": 13, "taker_buy_volume": 3155.6, "taker_buy_quote": 228.781}, {"ts": 1771572900000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 157.3, "quote_volume": 11.40425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572960000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 1993.9, "quote_volume": 144.23918, "trades": 8, "taker_buy_volume": 856.9, "taker_buy_quote": 61.95387}, {"ts": 1771573020000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 280.4, "quote_volume": 20.27292, "trades": 4, "taker_buy_volume": 195.9, "taker_buy_quote": 14.16357}, {"ts": 1771573080000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 330.9, "quote_volume": 23.95716, "trades": 3, "taker_buy_volume": 330.9, "taker_buy_quote": 23.95716}, {"ts": 1771573140000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573200000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 3398.0, "quote_volume": 246.0152, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573260000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 4982.7, "quote_volume": 360.74748, "trades": 9, "taker_buy_volume": 4785.3, "taker_buy_quote": 346.45572}, {"ts": 1771573320000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 6003.8, "quote_volume": 434.50612, "trades": 12, "taker_buy_volume": 5521.2, "taker_buy_quote": 399.62872}, {"ts": 1771573380000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 5120.3, "quote_volume": 370.19769, "trades": 4, "taker_buy_volume": 5120.3, "taker_buy_quote": 370.19769}, {"ts": 1771573440000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 17690.1, "quote_volume": 1280.75114, "trades": 14, "taker_buy_volume": 15852.0, "taker_buy_quote": 1147.6848}, {"ts": 1771573500000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573560000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573620000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573680000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573740000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 3706.7, "quote_volume": 268.4204, "trades": 7, "taker_buy_volume": 2427.3, "taker_buy_quote": 175.79184}, {"ts": 1771573800000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 361.7, "quote_volume": 26.22325, "trades": 2, "taker_buy_volume": 361.7, "taker_buy_quote": 26.22325}, {"ts": 1771573860000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573920000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 276.6, "quote_volume": 20.0535, "trades": 1, "taker_buy_volume": 276.6, "taker_buy_quote": 20.0535}, {"ts": 1771573980000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 611.1, "quote_volume": 44.30475, "trades": 4, "taker_buy_volume": 334.6, "taker_buy_quote": 24.2585}, {"ts": 1771574040000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574100000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 2409.9, "quote_volume": 174.71775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574160000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 119.2, "quote_volume": 8.642, "trades": 1, "taker_buy_volume": 119.2, "taker_buy_quote": 8.642}, {"ts": 1771574220000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574280000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 3290.4, "quote_volume": 238.9721, "trades": 10, "taker_buy_volume": 2539.4, "taker_buy_quote": 184.38627}, {"ts": 1771574340000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2808.9, "quote_volume": 204.20703, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574400000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 4478.4, "quote_volume": 325.13184, "trades": 6, "taker_buy_volume": 124.2, "taker_buy_quote": 9.01692}, {"ts": 1771574460000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 828.6, "quote_volume": 60.0735, "trades": 4, "taker_buy_volume": 93.8, "taker_buy_quote": 6.8005}, {"ts": 1771574520000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574580000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574640000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574700000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 6207.0, "quote_volume": 449.7063, "trades": 10, "taker_buy_volume": 5949.5, "taker_buy_quote": 431.0633}, {"ts": 1771574760000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 3816.2, "quote_volume": 276.94994, "trades": 5, "taker_buy_volume": 3011.7, "taker_buy_quote": 218.62369}, {"ts": 1771574820000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 104.3, "quote_volume": 7.56175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574880000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0726, "volume": 8152.5, "quote_volume": 592.18238, "trades": 15, "taker_buy_volume": 3090.1, "taker_buy_quote": 224.65214}, {"ts": 1771574940000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2754.4, "quote_volume": 199.96944, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575000000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 7689.2, "quote_volume": 558.23592, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575060000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 4815.1, "quote_volume": 349.57626, "trades": 9, "taker_buy_volume": 4619.9, "taker_buy_quote": 335.40474}, {"ts": 1771575120000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575180000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575240000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 4263.3, "quote_volume": 309.94191, "trades": 9, "taker_buy_volume": 4263.3, "taker_buy_quote": 309.94191}, {"ts": 1771575300000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 12183.5, "quote_volume": 885.37802, "trades": 14, "taker_buy_volume": 10426.6, "taker_buy_quote": 757.82708}, {"ts": 1771575360000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 10528.9, "quote_volume": 764.38207, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575420000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575480000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 526.2, "quote_volume": 38.1495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575540000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575600000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 2248.2, "quote_volume": 162.9945, "trades": 8, "taker_buy_volume": 197.3, "taker_buy_quote": 14.30425}, {"ts": 1771575660000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575720000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575780000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575840000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575900000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 805.0, "quote_volume": 58.443, "trades": 4, "taker_buy_volume": 805.0, "taker_buy_quote": 58.443}, {"ts": 1771575960000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576020000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576080000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576140000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576200000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576260000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 8095.0, "quote_volume": 587.50365, "trades": 9, "taker_buy_volume": 1597.5, "taker_buy_quote": 115.81875}, {"ts": 1771576320000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 386.4, "quote_volume": 28.014, "trades": 3, "taker_buy_volume": 194.2, "taker_buy_quote": 14.0795}, {"ts": 1771576380000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 73.8, "quote_volume": 5.3505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576440000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 662.7, "quote_volume": 48.04575, "trades": 3, "taker_buy_volume": 662.7, "taker_buy_quote": 48.04575}, {"ts": 1771576500000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576560000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 3615.5, "quote_volume": 262.49222, "trades": 10, "taker_buy_volume": 598.6, "taker_buy_quote": 43.46528}, {"ts": 1771576620000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576680000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576740000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576800000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 888.2, "quote_volume": 64.48332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576860000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1029.8, "quote_volume": 74.6605, "trades": 6, "taker_buy_volume": 592.7, "taker_buy_quote": 42.97075}, {"ts": 1771576920000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 11847.5, "quote_volume": 860.71325, "trades": 17, "taker_buy_volume": 10267.5, "taker_buy_quote": 746.00525}, {"ts": 1771576980000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577040000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577100000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577160000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577220000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577280000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577340000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577400000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 46044.8, "quote_volume": 3348.33747, "trades": 59, "taker_buy_volume": 13592.3, "taker_buy_quote": 989.02104}, {"ts": 1771577460000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 8253.5, "quote_volume": 600.02945, "trades": 15, "taker_buy_volume": 879.8, "taker_buy_quote": 63.96146}, {"ts": 1771577520000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577580000, "open": 0.0727, "high": 0.0731, "low": 0.0727, "close": 0.0731, "volume": 31124.7, "quote_volume": 2268.63962, "trades": 33, "taker_buy_volume": 26957.0, "taker_buy_quote": 1964.49756}, {"ts": 1771577640000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 10983.6, "quote_volume": 802.60804, "trades": 20, "taker_buy_volume": 8761.1, "taker_buy_quote": 640.3509}, {"ts": 1771577700000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 5486.3, "quote_volume": 400.28714, "trades": 14, "taker_buy_volume": 5081.0, "taker_buy_quote": 370.73344}, {"ts": 1771577760000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1230.3, "quote_volume": 89.8119, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577820000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 1816.8, "quote_volume": 132.29603, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577880000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577940000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1217.9, "quote_volume": 88.54133, "trades": 5, "taker_buy_volume": 797.3, "taker_buy_quote": 57.96371}, {"ts": 1771578000000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 3672.2, "quote_volume": 266.96894, "trades": 5, "taker_buy_volume": 3672.2, "taker_buy_quote": 266.96894}, {"ts": 1771578060000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578120000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 3917.0, "quote_volume": 284.7659, "trades": 6, "taker_buy_volume": 3917.0, "taker_buy_quote": 284.7659}, {"ts": 1771578180000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 2623.4, "quote_volume": 190.75468, "trades": 13, "taker_buy_volume": 2125.1, "taker_buy_quote": 154.52827}, {"ts": 1771578240000, "open": 0.0729, "high": 0.0732, "low": 0.0728, "close": 0.0731, "volume": 38792.2, "quote_volume": 2831.2806, "trades": 86, "taker_buy_volume": 27155.6, "taker_buy_quote": 1983.21003}, {"ts": 1771578300000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 4426.1, "quote_volume": 323.0599, "trades": 18, "taker_buy_volume": 2998.8, "taker_buy_quote": 218.9124}, {"ts": 1771578360000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 124.9, "quote_volume": 9.10521, "trades": 1, "taker_buy_volume": 124.9, "taker_buy_quote": 9.10521}, {"ts": 1771578420000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 336.3, "quote_volume": 24.5499, "trades": 3, "taker_buy_volume": 336.3, "taker_buy_quote": 24.5499}, {"ts": 1771578480000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 4983.7, "quote_volume": 363.31173, "trades": 8, "taker_buy_volume": 4407.6, "taker_buy_quote": 321.31404}, {"ts": 1771578540000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2242.8, "quote_volume": 163.7244, "trades": 2, "taker_buy_volume": 2242.8, "taker_buy_quote": 163.7244}, {"ts": 1771578600000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 31266.9, "quote_volume": 2285.71947, "trades": 25, "taker_buy_volume": 20604.0, "taker_buy_quote": 1506.26148}, {"ts": 1771578660000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578720000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 7029.6, "quote_volume": 513.46844, "trades": 10, "taker_buy_volume": 198.1, "taker_buy_quote": 14.48111}, {"ts": 1771578780000, "open": 0.073, "high": 0.0734, "low": 0.073, "close": 0.0734, "volume": 11296.9, "quote_volume": 827.58556, "trades": 22, "taker_buy_volume": 8262.9, "taker_buy_quote": 605.39994}, {"ts": 1771578840000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 408.1, "quote_volume": 29.91373, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578900000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578960000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 145.0, "quote_volume": 10.6285, "trades": 2, "taker_buy_volume": 145.0, "taker_buy_quote": 10.6285}, {"ts": 1771579020000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 124.1, "quote_volume": 9.09653, "trades": 1, "taker_buy_volume": 124.1, "taker_buy_quote": 9.09653}, {"ts": 1771579080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579140000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 2408.4, "quote_volume": 176.58877, "trades": 7, "taker_buy_volume": 408.4, "taker_buy_quote": 29.97656}, {"ts": 1771579200000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579260000, "open": 0.0734, "high": 0.0737, "low": 0.0734, "close": 0.0736, "volume": 34330.8, "quote_volume": 2525.93575, "trades": 34, "taker_buy_volume": 26521.3, "taker_buy_quote": 1951.15655}, {"ts": 1771579320000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 796.7, "quote_volume": 58.56987, "trades": 8, "taker_buy_volume": 245.4, "taker_buy_quote": 18.04932}, {"ts": 1771579380000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579440000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 6146.5, "quote_volume": 451.94087, "trades": 10, "taker_buy_volume": 5891.1, "taker_buy_quote": 433.1446}, {"ts": 1771579500000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1402.6, "quote_volume": 103.23136, "trades": 3, "taker_buy_volume": 1279.7, "taker_buy_quote": 94.18592}, {"ts": 1771579560000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 329.9, "quote_volume": 24.31363, "trades": 3, "taker_buy_volume": 329.9, "taker_buy_quote": 24.31363}, {"ts": 1771579620000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 398.0, "quote_volume": 29.3581, "trades": 3, "taker_buy_volume": 255.0, "taker_buy_quote": 18.819}, {"ts": 1771579680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 122.6, "quote_volume": 9.04788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579740000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 120.0, "quote_volume": 8.856, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 8.856}, {"ts": 1771579800000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 255.4, "quote_volume": 18.87406, "trades": 2, "taker_buy_volume": 255.4, "taker_buy_quote": 18.87406}, {"ts": 1771579860000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1728.5, "quote_volume": 127.73615, "trades": 9, "taker_buy_volume": 1430.6, "taker_buy_quote": 105.72134}, {"ts": 1771579920000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 121.0, "quote_volume": 8.9419, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 8.9419}, {"ts": 1771579980000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3029.1, "quote_volume": 223.54758, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580040000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3963.4, "quote_volume": 292.49892, "trades": 10, "taker_buy_volume": 3963.4, "taker_buy_quote": 292.49892}, {"ts": 1771580100000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 4920.0, "quote_volume": 362.62311, "trades": 19, "taker_buy_volume": 1464.3, "taker_buy_quote": 107.91891}, {"ts": 1771580160000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580220000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580280000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 6870.2, "quote_volume": 505.02017, "trades": 11, "taker_buy_volume": 162.0, "taker_buy_quote": 11.9394}, {"ts": 1771580340000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580400000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 31931.9, "quote_volume": 2344.34901, "trades": 28, "taker_buy_volume": 26823.6, "taker_buy_quote": 1969.38314}, {"ts": 1771580460000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 3180.0, "quote_volume": 233.39179, "trades": 12, "taker_buy_volume": 599.0, "taker_buy_quote": 43.9666}, {"ts": 1771580520000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 978.6, "quote_volume": 71.73138, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580580000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2001.4, "quote_volume": 146.70262, "trades": 6, "taker_buy_volume": 193.8, "taker_buy_quote": 14.20554}, {"ts": 1771580640000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 4672.4, "quote_volume": 342.48692, "trades": 6, "taker_buy_volume": 4479.3, "taker_buy_quote": 328.33269}, {"ts": 1771580700000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3413.1, "quote_volume": 250.52154, "trades": 12, "taker_buy_volume": 3413.1, "taker_buy_quote": 250.52154}, {"ts": 1771580760000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580820000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580880000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580940000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581000000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3683.8, "quote_volume": 270.7593, "trades": 8, "taker_buy_volume": 3683.8, "taker_buy_quote": 270.7593}, {"ts": 1771581060000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 330.1, "quote_volume": 24.29536, "trades": 3, "taker_buy_volume": 330.1, "taker_buy_quote": 24.29536}, {"ts": 1771581120000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 191.5, "quote_volume": 14.0944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581180000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 12226.0, "quote_volume": 897.51828, "trades": 26, "taker_buy_volume": 2523.0, "taker_buy_quote": 185.26896}, {"ts": 1771581240000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2808.8, "quote_volume": 206.16592, "trades": 2, "taker_buy_volume": 2808.8, "taker_buy_quote": 206.16592}, {"ts": 1771581300000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 14503.4, "quote_volume": 1065.9999, "trades": 13, "taker_buy_volume": 7382.3, "taker_buy_quote": 542.59905}, {"ts": 1771581360000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 9591.9, "quote_volume": 705.96384, "trades": 33, "taker_buy_volume": 377.5, "taker_buy_quote": 27.784}, {"ts": 1771581420000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581480000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581540000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 1213.9, "quote_volume": 89.28958, "trades": 4, "taker_buy_volume": 679.3, "taker_buy_quote": 49.99648}, {"ts": 1771581600000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 245.7, "quote_volume": 18.05895, "trades": 2, "taker_buy_volume": 245.7, "taker_buy_quote": 18.05895}, {"ts": 1771581660000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581720000, "open": 0.0735, "high": 0.0738, "low": 0.0735, "close": 0.0737, "volume": 22315.8, "quote_volume": 1644.61734, "trades": 82, "taker_buy_volume": 4857.8, "taker_buy_quote": 357.97521}, {"ts": 1771581780000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581840000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 10122.0, "quote_volume": 744.1168, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581900000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 7509.9, "quote_volume": 552.72864, "trades": 22, "taker_buy_volume": 7509.9, "taker_buy_quote": 552.72864}, {"ts": 1771581960000, "open": 0.0736, "high": 0.0738, "low": 0.0736, "close": 0.0738, "volume": 41512.0, "quote_volume": 3059.04833, "trades": 54, "taker_buy_volume": 29102.9, "taker_buy_quote": 2144.84107}, {"ts": 1771582020000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 13841.2, "quote_volume": 1018.7431, "trades": 10, "taker_buy_volume": 3111.6, "taker_buy_quote": 229.04454}, {"ts": 1771582080000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 874.7, "quote_volume": 64.44571, "trades": 3, "taker_buy_volume": 874.7, "taker_buy_quote": 64.44571}, {"ts": 1771582140000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3737.9, "quote_volume": 275.10944, "trades": 10, "taker_buy_volume": 3665.2, "taker_buy_quote": 269.75872}, {"ts": 1771582200000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 8679.5, "quote_volume": 638.8112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582260000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582320000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582380000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582440000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 196.5, "quote_volume": 14.4624, "trades": 2, "taker_buy_volume": 196.5, "taker_buy_quote": 14.4624}, {"ts": 1771582500000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 15799.2, "quote_volume": 1163.76489, "trades": 17, "taker_buy_volume": 4616.0, "taker_buy_quote": 340.1992}, {"ts": 1771582560000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582620000, "open": 0.0736, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 4597.2, "quote_volume": 338.13587, "trades": 8, "taker_buy_volume": 1851.0, "taker_buy_quote": 136.2705}, {"ts": 1771582680000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582740000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2952.7, "quote_volume": 217.31872, "trades": 4, "taker_buy_volume": 2880.0, "taker_buy_quote": 211.968}, {"ts": 1771582800000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582860000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582920000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582980000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583040000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 72.7, "quote_volume": 5.35072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583100000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583160000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 196.8, "quote_volume": 14.48448, "trades": 2, "taker_buy_volume": 196.8, "taker_buy_quote": 14.48448}, {"ts": 1771583220000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 842.0, "quote_volume": 62.10648, "trades": 5, "taker_buy_volume": 842.0, "taker_buy_quote": 62.10648}, {"ts": 1771583280000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 15929.9, "quote_volume": 1176.31649, "trades": 22, "taker_buy_volume": 14984.9, "taker_buy_quote": 1106.57549}, {"ts": 1771583340000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 225.0, "quote_volume": 16.60813, "trades": 3, "taker_buy_volume": 225.0, "taker_buy_quote": 16.60813}, {"ts": 1771583400000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 23006.9, "quote_volume": 1696.05116, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583460000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583520000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583580000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583640000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 2402.9, "quote_volume": 176.87013, "trades": 10, "taker_buy_volume": 1524.2, "taker_buy_quote": 112.19781}, {"ts": 1771583700000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 513.6, "quote_volume": 37.75687, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583760000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 194.5, "quote_volume": 14.3152, "trades": 2, "taker_buy_volume": 194.5, "taker_buy_quote": 14.3152}, {"ts": 1771583820000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4927.5, "quote_volume": 363.15675, "trades": 7, "taker_buy_volume": 4927.5, "taker_buy_quote": 363.15675}, {"ts": 1771583880000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583940000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 19502.8, "quote_volume": 1439.30664, "trades": 16, "taker_buy_volume": 5221.9, "taker_buy_quote": 385.37622}, {"ts": 1771584000000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584060000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584120000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584180000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 29229.6, "quote_volume": 2157.14448, "trades": 37, "taker_buy_volume": 16634.1, "taker_buy_quote": 1227.59658}, {"ts": 1771584240000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 63450.0, "quote_volume": 4682.61, "trades": 16, "taker_buy_volume": 601.9, "taker_buy_quote": 44.42022}, {"ts": 1771584300000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584360000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 391.6, "quote_volume": 28.90008, "trades": 4, "taker_buy_volume": 196.2, "taker_buy_quote": 14.47956}, {"ts": 1771584420000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584480000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584540000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584600000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584660000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584720000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 6981.0, "quote_volume": 515.1978, "trades": 25, "taker_buy_volume": 131.0, "taker_buy_quote": 9.6678}, {"ts": 1771584780000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584840000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584900000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 20277.0, "quote_volume": 1495.13276, "trades": 15, "taker_buy_volume": 7176.9, "taker_buy_quote": 529.63598}, {"ts": 1771584960000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 193.5, "quote_volume": 14.26095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585020000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585080000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585140000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585200000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585260000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585320000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585380000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 9102.3, "quote_volume": 669.92928, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585440000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585500000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3411.1, "quote_volume": 251.39807, "trades": 17, "taker_buy_volume": 3215.0, "taker_buy_quote": 236.9455}, {"ts": 1771585560000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2317.9, "quote_volume": 170.59744, "trades": 9, "taker_buy_volume": 195.3, "taker_buy_quote": 14.37408}, {"ts": 1771585620000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 270.7, "quote_volume": 19.92352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585680000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585740000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585800000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 521.0, "quote_volume": 38.3977, "trades": 5, "taker_buy_volume": 329.2, "taker_buy_quote": 24.26204}, {"ts": 1771585860000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 327.5, "quote_volume": 24.104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585920000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 27284.7, "quote_volume": 2005.42545, "trades": 65, "taker_buy_volume": 13940.2, "taker_buy_quote": 1024.6047}, {"ts": 1771585980000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1309.9, "quote_volume": 96.40864, "trades": 1, "taker_buy_volume": 1309.9, "taker_buy_quote": 96.40864}, {"ts": 1771586040000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586100000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 231.2, "quote_volume": 16.9932, "trades": 2, "taker_buy_volume": 231.2, "taker_buy_quote": 16.9932}, {"ts": 1771586160000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 619.7, "quote_volume": 45.54795, "trades": 4, "taker_buy_volume": 619.7, "taker_buy_quote": 45.54795}, {"ts": 1771586220000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586280000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586340000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3256.8, "quote_volume": 239.04912, "trades": 5, "taker_buy_volume": 3000.0, "taker_buy_quote": 220.2}, {"ts": 1771586400000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1807.6, "quote_volume": 132.49708, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586460000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1448.9, "quote_volume": 106.20437, "trades": 7, "taker_buy_volume": 1130.8, "taker_buy_quote": 82.88764}, {"ts": 1771586520000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586580000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586640000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 6908.0, "quote_volume": 505.72206, "trades": 10, "taker_buy_volume": 566.3, "taker_buy_quote": 41.48554}, {"ts": 1771586700000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1724.7, "quote_volume": 126.42051, "trades": 10, "taker_buy_volume": 1599.9, "taker_buy_quote": 117.27267}, {"ts": 1771586760000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 674.5, "quote_volume": 49.44085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586820000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586880000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1700.0, "quote_volume": 124.78, "trades": 2, "taker_buy_volume": 1700.0, "taker_buy_quote": 124.78}, {"ts": 1771586940000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587000000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587060000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587120000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587180000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2112.6, "quote_volume": 154.85358, "trades": 5, "taker_buy_volume": 1718.6, "taker_buy_quote": 125.97338}, {"ts": 1771587240000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 120.3, "quote_volume": 8.81799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587300000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 5070.0, "quote_volume": 371.124, "trades": 13, "taker_buy_volume": 3497.1, "taker_buy_quote": 255.98772}, {"ts": 1771587360000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2412.5, "quote_volume": 176.595, "trades": 7, "taker_buy_volume": 2289.7, "taker_buy_quote": 167.60604}, {"ts": 1771587420000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 1974.9, "quote_volume": 144.37714, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587480000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 15611.6, "quote_volume": 1139.73668, "trades": 24, "taker_buy_volume": 6479.1, "taker_buy_quote": 473.59747}, {"ts": 1771587540000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 4159.7, "quote_volume": 303.6581, "trades": 8, "taker_buy_volume": 4159.7, "taker_buy_quote": 303.6581}, {"ts": 1771587600000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 18781.6, "quote_volume": 1374.39886, "trades": 18, "taker_buy_volume": 18662.0, "taker_buy_quote": 1365.6561}, {"ts": 1771587660000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587720000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 121.8, "quote_volume": 8.90358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587780000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2946.9, "quote_volume": 215.1237, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587840000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 9946.2, "quote_volume": 724.31283, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587900000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 12818.2, "quote_volume": 933.16496, "trades": 10, "taker_buy_volume": 12697.9, "taker_buy_quote": 924.40712}, {"ts": 1771587960000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 31225.8, "quote_volume": 2275.45127, "trades": 25, "taker_buy_volume": 29305.7, "taker_buy_quote": 2135.51276}, {"ts": 1771588020000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588080000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 15961.5, "quote_volume": 1165.1895, "trades": 19, "taker_buy_volume": 10753.6, "taker_buy_quote": 785.0128}, {"ts": 1771588140000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 17177.4, "quote_volume": 1251.79785, "trades": 33, "taker_buy_volume": 9207.8, "taker_buy_quote": 671.24862}, {"ts": 1771588200000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 11106.7, "quote_volume": 809.09594, "trades": 13, "taker_buy_volume": 802.8, "taker_buy_quote": 58.52412}, {"ts": 1771588260000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2145.6, "quote_volume": 156.6288, "trades": 7, "taker_buy_volume": 939.7, "taker_buy_quote": 68.5981}, {"ts": 1771588320000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 73.3, "quote_volume": 5.3509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588380000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2867.5, "quote_volume": 209.04075, "trades": 6, "taker_buy_volume": 2535.5, "taker_buy_quote": 184.83795}, {"ts": 1771588440000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 3323.9, "quote_volume": 241.97992, "trades": 11, "taker_buy_volume": 929.8, "taker_buy_quote": 67.68944}, {"ts": 1771588500000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588560000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 5166.6, "quote_volume": 376.64514, "trades": 10, "taker_buy_volume": 2406.8, "taker_buy_quote": 175.45572}, {"ts": 1771588620000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 3745.2, "quote_volume": 273.02508, "trades": 8, "taker_buy_volume": 3437.8, "taker_buy_quote": 250.61562}, {"ts": 1771588680000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 4839.4, "quote_volume": 352.79226, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588740000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 455.0, "quote_volume": 33.124, "trades": 4, "taker_buy_volume": 121.1, "taker_buy_quote": 8.81608}, {"ts": 1771588800000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 21681.5, "quote_volume": 1579.3667, "trades": 14, "taker_buy_volume": 21559.9, "taker_buy_quote": 1570.51422}, {"ts": 1771588860000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 444.9, "quote_volume": 32.38872, "trades": 3, "taker_buy_volume": 324.0, "taker_buy_quote": 23.5872}, {"ts": 1771588920000, "open": 0.0728, "high": 0.0732, "low": 0.0728, "close": 0.073, "volume": 48385.9, "quote_volume": 3530.53558, "trades": 43, "taker_buy_volume": 40091.1, "taker_buy_quote": 2925.32123}, {"ts": 1771588980000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1280.3, "quote_volume": 93.4619, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589040000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589100000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 4231.2, "quote_volume": 308.13004, "trades": 12, "taker_buy_volume": 1455.6, "taker_buy_quote": 106.04033}, {"ts": 1771589160000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 3795.1, "quote_volume": 276.92912, "trades": 6, "taker_buy_volume": 3795.1, "taker_buy_quote": 276.92912}, {"ts": 1771589220000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2082.1, "quote_volume": 151.78509, "trades": 7, "taker_buy_volume": 733.5, "taker_buy_quote": 53.47215}, {"ts": 1771589280000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589340000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 4839.8, "quote_volume": 352.61873, "trades": 10, "taker_buy_volume": 3178.1, "taker_buy_quote": 231.62249}, {"ts": 1771589400000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 747.4, "quote_volume": 54.48546, "trades": 4, "taker_buy_volume": 747.4, "taker_buy_quote": 54.48546}, {"ts": 1771589460000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 11970.3, "quote_volume": 872.63487, "trades": 5, "taker_buy_volume": 9164.4, "taker_buy_quote": 668.08476}, {"ts": 1771589520000, "open": 0.0729, "high": 0.0732, "low": 0.0726, "close": 0.0726, "volume": 264620.2, "quote_volume": 19291.99237, "trades": 165, "taker_buy_volume": 117662.6, "taker_buy_quote": 8577.31406}, {"ts": 1771589580000, "open": 0.0726, "high": 0.0726, "low": 0.0723, "close": 0.0725, "volume": 51704.9, "quote_volume": 3747.14261, "trades": 51, "taker_buy_volume": 36982.0, "taker_buy_quote": 2680.78282}, {"ts": 1771589640000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 23678.1, "quote_volume": 1716.66225, "trades": 10, "taker_buy_volume": 12846.0, "taker_buy_quote": 931.335}, {"ts": 1771589700000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 94863.3, "quote_volume": 6887.5931, "trades": 76, "taker_buy_volume": 66554.0, "taker_buy_quote": 4832.91241}, {"ts": 1771589760000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1897.2, "quote_volume": 137.547, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589820000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 21536.6, "quote_volume": 1563.57779, "trades": 23, "taker_buy_volume": 723.4, "taker_buy_quote": 52.53947}, {"ts": 1771589880000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 15203.1, "quote_volume": 1102.34045, "trades": 10, "taker_buy_volume": 122.7, "taker_buy_quote": 8.89575}, {"ts": 1771589940000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 304.0, "quote_volume": 22.04, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590000000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 11781.0, "quote_volume": 854.1225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590060000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 12541.1, "quote_volume": 909.55442, "trades": 10, "taker_buy_volume": 12279.8, "taker_buy_quote": 890.6363}, {"ts": 1771590120000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 3820.4, "quote_volume": 276.30826, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590180000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590240000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590300000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 3126.8, "quote_volume": 226.36724, "trades": 4, "taker_buy_volume": 2996.0, "taker_buy_quote": 216.9104}, {"ts": 1771590360000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590420000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 13327.6, "quote_volume": 964.91824, "trades": 8, "taker_buy_volume": 123.3, "taker_buy_quote": 8.92692}, {"ts": 1771590480000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 8389.1, "quote_volume": 606.06483, "trades": 12, "taker_buy_volume": 123.8, "taker_buy_quote": 8.95074}, {"ts": 1771590540000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590600000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 1674.6, "quote_volume": 121.38267, "trades": 5, "taker_buy_volume": 1674.6, "taker_buy_quote": 121.38267}, {"ts": 1771590660000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590720000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 528.5, "quote_volume": 38.3691, "trades": 5, "taker_buy_volume": 330.8, "taker_buy_quote": 24.01608}, {"ts": 1771590780000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 4147.2, "quote_volume": 301.08672, "trades": 3, "taker_buy_volume": 120.7, "taker_buy_quote": 8.76282}, {"ts": 1771590840000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590900000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590960000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 14496.2, "quote_volume": 1052.42412, "trades": 10, "taker_buy_volume": 3203.0, "taker_buy_quote": 232.5378}, {"ts": 1771591020000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 7914.1, "quote_volume": 573.77225, "trades": 11, "taker_buy_volume": 1293.6, "taker_buy_quote": 93.786}, {"ts": 1771591080000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 2363.0, "quote_volume": 171.3175, "trades": 3, "taker_buy_volume": 1379.3, "taker_buy_quote": 99.99925}, {"ts": 1771591140000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 12102.3, "quote_volume": 875.85152, "trades": 38, "taker_buy_volume": 1490.6, "taker_buy_quote": 107.91944}, {"ts": 1771591200000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591260000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 593.6, "quote_volume": 42.91728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591320000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591380000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591440000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591500000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 6014.5, "quote_volume": 434.84835, "trades": 10, "taker_buy_volume": 6014.5, "taker_buy_quote": 434.84835}, {"ts": 1771591560000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 122.2, "quote_volume": 8.83506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1026.0, "quote_volume": 74.0772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591680000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 143.0, "quote_volume": 10.3389, "trades": 1, "taker_buy_volume": 143.0, "taker_buy_quote": 10.3389}, {"ts": 1771591740000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 8968.0, "quote_volume": 648.3864, "trades": 5, "taker_buy_volume": 8968.0, "taker_buy_quote": 648.3864}, {"ts": 1771591800000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2068.3, "quote_volume": 149.53809, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591860000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591920000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 94684.2, "quote_volume": 6866.96656, "trades": 60, "taker_buy_volume": 69778.1, "taker_buy_quote": 5061.31996}, {"ts": 1771591980000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 11000.3, "quote_volume": 795.32169, "trades": 8, "taker_buy_volume": 121.1, "taker_buy_quote": 8.75553}, {"ts": 1771592040000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 14345.2, "quote_volume": 1035.72344, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592100000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 4650.0, "quote_volume": 335.7013, "trades": 7, "taker_buy_volume": 4363.0, "taker_buy_quote": 315.0086}, {"ts": 1771592160000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592220000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2203.6, "quote_volume": 159.32028, "trades": 4, "taker_buy_volume": 2203.6, "taker_buy_quote": 159.32028}, {"ts": 1771592280000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592340000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1417.0, "quote_volume": 102.5908, "trades": 3, "taker_buy_volume": 1417.0, "taker_buy_quote": 102.5908}, {"ts": 1771592400000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 5198.6, "quote_volume": 376.37864, "trades": 5, "taker_buy_volume": 119.8, "taker_buy_quote": 8.67352}, {"ts": 1771592460000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592520000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 2586.1, "quote_volume": 187.25944, "trades": 9, "taker_buy_volume": 2586.1, "taker_buy_quote": 187.25944}, {"ts": 1771592580000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 17867.0, "quote_volume": 1295.12907, "trades": 20, "taker_buy_volume": 17748.1, "taker_buy_quote": 1286.52071}, {"ts": 1771592640000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 24935.2, "quote_volume": 1810.22541, "trades": 23, "taker_buy_volume": 8351.3, "taker_buy_quote": 606.23427}, {"ts": 1771592700000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 70990.4, "quote_volume": 5152.07134, "trades": 34, "taker_buy_volume": 23454.0, "taker_buy_quote": 1702.7604}, {"ts": 1771592760000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 24522.3, "quote_volume": 1780.31898, "trades": 31, "taker_buy_volume": 10004.4, "taker_buy_quote": 726.31944}, {"ts": 1771592820000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 13827.7, "quote_volume": 1004.0701, "trades": 16, "taker_buy_volume": 11349.0, "taker_buy_quote": 824.11648}, {"ts": 1771592880000, "open": 0.0727, "high": 0.0728, "low": 0.0724, "close": 0.0724, "volume": 48193.6, "quote_volume": 3495.20871, "trades": 60, "taker_buy_volume": 11452.8, "taker_buy_quote": 831.85463}, {"ts": 1771592940000, "open": 0.0723, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 50769.9, "quote_volume": 3675.71244, "trades": 18, "taker_buy_volume": 49464.0, "taker_buy_quote": 3581.29587}, {"ts": 1771593000000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 21467.8, "quote_volume": 1558.14811, "trades": 25, "taker_buy_volume": 12189.4, "taker_buy_quote": 884.53627}, {"ts": 1771593060000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 31197.4, "quote_volume": 2261.92109, "trades": 38, "taker_buy_volume": 16360.8, "taker_buy_quote": 1186.26759}, {"ts": 1771593120000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 25392.3, "quote_volume": 1838.5654, "trades": 72, "taker_buy_volume": 4373.3, "taker_buy_quote": 316.7898}, {"ts": 1771593180000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 8370.0, "quote_volume": 605.988, "trades": 24, "taker_buy_volume": 8247.3, "taker_buy_quote": 597.10452}, {"ts": 1771593240000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 3502.3, "quote_volume": 253.54978, "trades": 12, "taker_buy_volume": 3334.9, "taker_buy_quote": 241.44676}, {"ts": 1771593300000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 5600.8, "quote_volume": 405.89963, "trades": 14, "taker_buy_volume": 5357.6, "taker_buy_quote": 388.29195}, {"ts": 1771593360000, "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 10258.6, "quote_volume": 742.6787, "trades": 28, "taker_buy_volume": 6251.3, "taker_buy_quote": 452.82281}, {"ts": 1771593420000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 18780.0, "quote_volume": 1361.35973, "trades": 27, "taker_buy_volume": 9483.4, "taker_buy_quote": 687.39451}, {"ts": 1771593480000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 4615.5, "quote_volume": 334.5394, "trades": 15, "taker_buy_volume": 4615.5, "taker_buy_quote": 334.5394}, {"ts": 1771593540000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 33181.7, "quote_volume": 2408.81537, "trades": 38, "taker_buy_volume": 19516.2, "taker_buy_quote": 1416.70007}, {"ts": 1771593600000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 4207.9, "quote_volume": 305.49354, "trades": 5, "taker_buy_volume": 4207.9, "taker_buy_quote": 305.49354}, {"ts": 1771593660000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 35481.4, "quote_volume": 2575.94964, "trades": 17, "taker_buy_volume": 21930.3, "taker_buy_quote": 1592.13978}, {"ts": 1771593720000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0725, "volume": 13939.4, "quote_volume": 1010.76395, "trades": 35, "taker_buy_volume": 7566.3, "taker_buy_quote": 548.91552}, {"ts": 1771593780000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 9733.0, "quote_volume": 704.65526, "trades": 23, "taker_buy_volume": 9593.6, "taker_buy_quote": 694.57664}, {"ts": 1771593840000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 8890.6, "quote_volume": 643.05913, "trades": 26, "taker_buy_volume": 8093.6, "taker_buy_quote": 585.43603}, {"ts": 1771593900000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 40966.2, "quote_volume": 2958.65022, "trades": 67, "taker_buy_volume": 10688.5, "taker_buy_quote": 772.58784}, {"ts": 1771593960000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 9953.5, "quote_volume": 718.6427, "trades": 23, "taker_buy_volume": 9953.5, "taker_buy_quote": 718.6427}, {"ts": 1771594020000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 8492.6, "quote_volume": 613.16572, "trades": 20, "taker_buy_volume": 8492.6, "taker_buy_quote": 613.16572}, {"ts": 1771594080000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 11610.3, "quote_volume": 838.3733, "trades": 24, "taker_buy_volume": 9771.2, "taker_buy_quote": 705.59028}, {"ts": 1771594140000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 10324.8, "quote_volume": 746.48304, "trades": 19, "taker_buy_volume": 10324.8, "taker_buy_quote": 746.48304}, {"ts": 1771594200000, "open": 0.0723, "high": 0.0723, "low": 0.0717, "close": 0.0718, "volume": 155149.8, "quote_volume": 11151.99467, "trades": 109, "taker_buy_volume": 50659.6, "taker_buy_quote": 3644.25527}, {"ts": 1771594260000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 112187.7, "quote_volume": 8040.75226, "trades": 105, "taker_buy_volume": 83909.4, "taker_buy_quote": 6014.4149}, {"ts": 1771594320000, "open": 0.0716, "high": 0.0717, "low": 0.0711, "close": 0.0712, "volume": 159202.7, "quote_volume": 11354.42044, "trades": 135, "taker_buy_volume": 84566.5, "taker_buy_quote": 6034.23158}, {"ts": 1771594380000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 107858.5, "quote_volume": 7681.61554, "trades": 77, "taker_buy_volume": 63229.5, "taker_buy_quote": 4504.03074}, {"ts": 1771594440000, "open": 0.0712, "high": 0.0716, "low": 0.0712, "close": 0.0715, "volume": 278129.8, "quote_volume": 19843.05617, "trades": 106, "taker_buy_volume": 207666.4, "taker_buy_quote": 14822.53078}, {"ts": 1771594500000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0715, "volume": 51319.4, "quote_volume": 3668.95032, "trades": 60, "taker_buy_volume": 31292.1, "taker_buy_quote": 2237.4365}, {"ts": 1771594560000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 17696.5, "quote_volume": 1264.97311, "trades": 21, "taker_buy_volume": 14747.5, "taker_buy_quote": 1054.41451}, {"ts": 1771594620000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 21382.7, "quote_volume": 1528.96144, "trades": 28, "taker_buy_volume": 18696.3, "taker_buy_quote": 1336.88384}, {"ts": 1771594680000, "open": 0.0716, "high": 0.0716, "low": 0.0714, "close": 0.0714, "volume": 28688.6, "quote_volume": 2050.06415, "trades": 39, "taker_buy_volume": 14338.4, "taker_buy_quote": 1025.19123}, {"ts": 1771594740000, "open": 0.0713, "high": 0.0714, "low": 0.0711, "close": 0.0712, "volume": 117807.2, "quote_volume": 8385.63612, "trades": 85, "taker_buy_volume": 63402.4, "taker_buy_quote": 4515.24975}, {"ts": 1771594800000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 34190.6, "quote_volume": 2433.06304, "trades": 35, "taker_buy_volume": 13929.2, "taker_buy_quote": 991.75904}, {"ts": 1771594860000, "open": 0.0711, "high": 0.0714, "low": 0.0711, "close": 0.0713, "volume": 122985.6, "quote_volume": 8760.59488, "trades": 81, "taker_buy_volume": 40731.9, "taker_buy_quote": 2903.72061}, {"ts": 1771594920000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 16307.5, "quote_volume": 1160.59958, "trades": 21, "taker_buy_volume": 13275.3, "taker_buy_quote": 945.01016}, {"ts": 1771594980000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 17847.9, "quote_volume": 1269.33785, "trades": 17, "taker_buy_volume": 16690.9, "taker_buy_quote": 1187.07515}, {"ts": 1771595040000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 7548.9, "quote_volume": 537.1731, "trades": 11, "taker_buy_volume": 4585.5, "taker_buy_quote": 326.47536}, {"ts": 1771595100000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 20094.7, "quote_volume": 1430.84092, "trades": 22, "taker_buy_volume": 11995.5, "taker_buy_quote": 854.17788}, {"ts": 1771595160000, "open": 0.0712, "high": 0.0716, "low": 0.0712, "close": 0.0716, "volume": 30794.7, "quote_volume": 2198.29708, "trades": 35, "taker_buy_volume": 20903.5, "taker_buy_quote": 1493.64063}, {"ts": 1771595220000, "open": 0.0715, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 6428.1, "quote_volume": 459.91332, "trades": 17, "taker_buy_volume": 5220.7, "taker_buy_quote": 373.70496}, {"ts": 1771595280000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 5594.2, "quote_volume": 400.66199, "trades": 18, "taker_buy_volume": 3773.2, "taker_buy_quote": 270.27839}, {"ts": 1771595340000, "open": 0.0716, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 25866.2, "quote_volume": 1851.06913, "trades": 25, "taker_buy_volume": 6399.2, "taker_buy_quote": 458.63454}, {"ts": 1771595400000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 6853.8, "quote_volume": 491.00426, "trades": 10, "taker_buy_volume": 3912.2, "taker_buy_quote": 280.3857}, {"ts": 1771595460000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 3914.3, "quote_volume": 280.13104, "trades": 11, "taker_buy_volume": 3410.4, "taker_buy_quote": 244.10219}, {"ts": 1771595520000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 8632.2, "quote_volume": 617.32851, "trades": 11, "taker_buy_volume": 4229.0, "taker_buy_quote": 302.49971}, {"ts": 1771595580000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3888.7, "quote_volume": 278.43092, "trades": 8, "taker_buy_volume": 3888.7, "taker_buy_quote": 278.43092}, {"ts": 1771595640000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4183.0, "quote_volume": 299.9211, "trades": 10, "taker_buy_volume": 4061.1, "taker_buy_quote": 291.18087}, {"ts": 1771595700000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 45340.8, "quote_volume": 3244.68118, "trades": 28, "taker_buy_volume": 4939.0, "taker_buy_quote": 353.6324}, {"ts": 1771595760000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 7443.1, "quote_volume": 533.21013, "trades": 14, "taker_buy_volume": 5724.0, "taker_buy_quote": 410.12257}, {"ts": 1771595820000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 11115.7, "quote_volume": 796.1676, "trades": 21, "taker_buy_volume": 4099.8, "taker_buy_quote": 293.82916}, {"ts": 1771595880000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 3308.1, "quote_volume": 236.94739, "trades": 10, "taker_buy_volume": 3233.3, "taker_buy_quote": 231.59171}, {"ts": 1771595940000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 4104.9, "quote_volume": 294.38508, "trades": 11, "taker_buy_volume": 3905.5, "taker_buy_quote": 280.0881}, {"ts": 1771596000000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 4855.1, "quote_volume": 348.16856, "trades": 11, "taker_buy_volume": 4660.2, "taker_buy_quote": 334.19423}, {"ts": 1771596060000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3493.1, "quote_volume": 250.45527, "trades": 5, "taker_buy_volume": 3493.1, "taker_buy_quote": 250.45527}, {"ts": 1771596120000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3290.1, "quote_volume": 235.90017, "trades": 8, "taker_buy_volume": 2008.3, "taker_buy_quote": 143.99511}, {"ts": 1771596180000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 3902.4, "quote_volume": 280.18006, "trades": 7, "taker_buy_volume": 3902.4, "taker_buy_quote": 280.18006}, {"ts": 1771596240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3486.6, "quote_volume": 250.33788, "trades": 10, "taker_buy_volume": 3486.6, "taker_buy_quote": 250.33788}, {"ts": 1771596300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3379.9, "quote_volume": 242.67682, "trades": 12, "taker_buy_volume": 3100.9, "taker_buy_quote": 222.64462}, {"ts": 1771596360000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 3490.2, "quote_volume": 250.44324, "trades": 9, "taker_buy_volume": 3256.9, "taker_buy_quote": 233.71563}, {"ts": 1771596420000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 8527.3, "quote_volume": 611.56078, "trades": 11, "taker_buy_volume": 3524.6, "taker_buy_quote": 252.86719}, {"ts": 1771596480000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 4351.4, "quote_volume": 312.35728, "trades": 13, "taker_buy_volume": 4351.4, "taker_buy_quote": 312.35728}, {"ts": 1771596540000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 9317.9, "quote_volume": 669.07332, "trades": 20, "taker_buy_volume": 4827.3, "taker_buy_quote": 346.64824}, {"ts": 1771596600000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 5082.8, "quote_volume": 364.72913, "trades": 12, "taker_buy_volume": 3781.5, "taker_buy_quote": 271.42592}, {"ts": 1771596660000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3795.2, "quote_volume": 272.49536, "trades": 9, "taker_buy_volume": 3795.2, "taker_buy_quote": 272.49536}, {"ts": 1771596720000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3343.9, "quote_volume": 240.09202, "trades": 4, "taker_buy_volume": 3343.9, "taker_buy_quote": 240.09202}, {"ts": 1771596780000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 7322.3, "quote_volume": 525.10394, "trades": 12, "taker_buy_volume": 2829.5, "taker_buy_quote": 202.97018}, {"ts": 1771596840000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 3521.4, "quote_volume": 252.66766, "trades": 7, "taker_buy_volume": 3521.4, "taker_buy_quote": 252.66766}, {"ts": 1771596900000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 3101.8, "quote_volume": 222.61731, "trades": 10, "taker_buy_volume": 2908.3, "taker_buy_quote": 208.74336}, {"ts": 1771596960000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2762.4, "quote_volume": 198.06408, "trades": 4, "taker_buy_volume": 2762.4, "taker_buy_quote": 198.06408}, {"ts": 1771597020000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3509.1, "quote_volume": 251.60247, "trades": 9, "taker_buy_volume": 3509.1, "taker_buy_quote": 251.60247}, {"ts": 1771597080000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 3432.7, "quote_volume": 246.44792, "trades": 6, "taker_buy_volume": 3432.7, "taker_buy_quote": 246.44792}, {"ts": 1771597140000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 10726.8, "quote_volume": 769.0066, "trades": 14, "taker_buy_volume": 4410.0, "taker_buy_quote": 316.43573}, {"ts": 1771597200000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1775.1, "quote_volume": 127.27467, "trades": 3, "taker_buy_volume": 1775.1, "taker_buy_quote": 127.27467}, {"ts": 1771597260000, "open": 0.0716, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 30210.9, "quote_volume": 2163.86575, "trades": 25, "taker_buy_volume": 23309.9, "taker_buy_quote": 1670.42451}, {"ts": 1771597320000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 11033.1, "quote_volume": 792.17658, "trades": 25, "taker_buy_volume": 7674.7, "taker_buy_quote": 551.04346}, {"ts": 1771597380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 8444.2, "quote_volume": 606.29356, "trades": 16, "taker_buy_volume": 3964.2, "taker_buy_quote": 284.62956}, {"ts": 1771597440000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 3341.3, "quote_volume": 239.86418, "trades": 13, "taker_buy_volume": 2265.3, "taker_buy_quote": 162.66584}, {"ts": 1771597500000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 11428.6, "quote_volume": 821.69699, "trades": 17, "taker_buy_volume": 8544.6, "taker_buy_quote": 614.33739}, {"ts": 1771597560000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 841.4, "quote_volume": 60.48901, "trades": 3, "taker_buy_volume": 764.9, "taker_buy_quote": 54.99631}, {"ts": 1771597620000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 21368.5, "quote_volume": 1535.15673, "trades": 52, "taker_buy_volume": 7190.2, "taker_buy_quote": 516.97538}, {"ts": 1771597680000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597740000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 14098.9, "quote_volume": 1009.62452, "trades": 15, "taker_buy_volume": 2260.9, "taker_buy_quote": 161.88044}, {"ts": 1771597800000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 10972.3, "quote_volume": 784.91512, "trades": 32, "taker_buy_volume": 4522.9, "taker_buy_quote": 323.50246}, {"ts": 1771597860000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 13584.1, "quote_volume": 973.93009, "trades": 12, "taker_buy_volume": 13584.1, "taker_buy_quote": 973.93009}, {"ts": 1771597920000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 5106.9, "quote_volume": 367.07137, "trades": 16, "taker_buy_volume": 1243.7, "taker_buy_quote": 89.37119}, {"ts": 1771597980000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 636.4, "quote_volume": 45.74477, "trades": 4, "taker_buy_volume": 636.4, "taker_buy_quote": 45.74477}, {"ts": 1771598040000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 499.5, "quote_volume": 35.87619, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598100000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 5776.6, "quote_volume": 415.31818, "trades": 11, "taker_buy_volume": 3519.1, "taker_buy_quote": 253.00393}, {"ts": 1771598160000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 20148.8, "quote_volume": 1449.46297, "trades": 13, "taker_buy_volume": 8615.1, "taker_buy_quote": 620.18994}, {"ts": 1771598220000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 5617.9, "quote_volume": 403.92701, "trades": 4, "taker_buy_volume": 2810.5, "taker_buy_quote": 202.07495}, {"ts": 1771598280000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 14863.4, "quote_volume": 1068.67846, "trades": 15, "taker_buy_volume": 9148.2, "taker_buy_quote": 657.75558}, {"ts": 1771598340000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 17058.2, "quote_volume": 1224.77876, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598400000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2440.5, "quote_volume": 175.2279, "trades": 11, "taker_buy_volume": 2198.3, "taker_buy_quote": 157.83794}, {"ts": 1771598460000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 7972.8, "quote_volume": 571.64976, "trades": 20, "taker_buy_volume": 6808.4, "taker_buy_quote": 488.16228}, {"ts": 1771598520000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 1071.0, "quote_volume": 76.93154, "trades": 6, "taker_buy_volume": 1071.0, "taker_buy_quote": 76.93154}, {"ts": 1771598580000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 18860.5, "quote_volume": 1356.06995, "trades": 23, "taker_buy_volume": 1431.5, "taker_buy_quote": 102.92485}, {"ts": 1771598640000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 196.3, "quote_volume": 14.11397, "trades": 2, "taker_buy_volume": 196.3, "taker_buy_quote": 14.11397}, {"ts": 1771598700000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 38581.1, "quote_volume": 2782.36514, "trades": 47, "taker_buy_volume": 23770.9, "taker_buy_quote": 1713.63422}, {"ts": 1771598760000, "open": 0.0722, "high": 0.0724, "low": 0.0721, "close": 0.0721, "volume": 91112.0, "quote_volume": 6579.10204, "trades": 140, "taker_buy_volume": 21124.1, "taker_buy_quote": 1526.24085}, {"ts": 1771598820000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.0719, "volume": 51221.4, "quote_volume": 3687.54986, "trades": 72, "taker_buy_volume": 6924.2, "taker_buy_quote": 498.5424}, {"ts": 1771598880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2835.9, "quote_volume": 203.90121, "trades": 5, "taker_buy_volume": 1671.9, "taker_buy_quote": 120.20961}, {"ts": 1771598940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 958.4, "quote_volume": 68.90896, "trades": 5, "taker_buy_volume": 958.4, "taker_buy_quote": 68.90896}, {"ts": 1771599000000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599060000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1204.9, "quote_volume": 86.7528, "trades": 6, "taker_buy_volume": 1204.9, "taker_buy_quote": 86.7528}, {"ts": 1771599120000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 3543.6, "quote_volume": 255.1559, "trades": 8, "taker_buy_volume": 3469.2, "taker_buy_quote": 249.7991}, {"ts": 1771599180000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 3502.3, "quote_volume": 252.28937, "trades": 6, "taker_buy_volume": 3427.9, "taker_buy_quote": 246.93257}, {"ts": 1771599240000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 8784.9, "quote_volume": 631.63431, "trades": 20, "taker_buy_volume": 8018.0, "taker_buy_quote": 576.4942}, {"ts": 1771599300000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3134.7, "quote_volume": 225.38493, "trades": 4, "taker_buy_volume": 861.7, "taker_buy_quote": 61.95623}, {"ts": 1771599360000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 118.9, "quote_volume": 8.54891, "trades": 1, "taker_buy_volume": 118.9, "taker_buy_quote": 8.54891}, {"ts": 1771599420000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 8846.8, "quote_volume": 636.08492, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599480000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599540000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 61282.3, "quote_volume": 4402.73158, "trades": 59, "taker_buy_volume": 22649.0, "taker_buy_quote": 1626.95426}, {"ts": 1771599600000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 12365.5, "quote_volume": 887.88096, "trades": 24, "taker_buy_volume": 12159.7, "taker_buy_quote": 873.10452}, {"ts": 1771599660000, "open": 0.072, "high": 0.0729, "low": 0.072, "close": 0.0729, "volume": 395126.1, "quote_volume": 28681.78757, "trades": 352, "taker_buy_volume": 264112.5, "taker_buy_quote": 19157.3062}, {"ts": 1771599720000, "open": 0.0728, "high": 0.0729, "low": 0.0724, "close": 0.0724, "volume": 67610.5, "quote_volume": 4910.29585, "trades": 96, "taker_buy_volume": 12931.4, "taker_buy_quote": 940.94241}, {"ts": 1771599780000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 31097.9, "quote_volume": 2254.08913, "trades": 39, "taker_buy_volume": 13445.9, "taker_buy_quote": 974.6288}, {"ts": 1771599840000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 14165.7, "quote_volume": 1025.39546, "trades": 29, "taker_buy_volume": 3270.6, "taker_buy_quote": 236.69971}, {"ts": 1771599900000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 84958.5, "quote_volume": 6136.9071, "trades": 149, "taker_buy_volume": 5738.7, "taker_buy_quote": 414.48353}, {"ts": 1771599960000, "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 24717.7, "quote_volume": 1783.09915, "trades": 34, "taker_buy_volume": 3222.5, "taker_buy_quote": 232.43142}, {"ts": 1771600020000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 6575.2, "quote_volume": 473.4144, "trades": 25, "taker_buy_volume": 4231.6, "taker_buy_quote": 304.6752}, {"ts": 1771600080000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 22816.7, "quote_volume": 1645.08407, "trades": 36, "taker_buy_volume": 12328.8, "taker_buy_quote": 888.90648}, {"ts": 1771600140000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 10244.5, "quote_volume": 737.68381, "trades": 22, "taker_buy_volume": 4839.6, "taker_buy_quote": 348.52359}, {"ts": 1771600200000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 6479.5, "quote_volume": 467.17195, "trades": 21, "taker_buy_volume": 6479.5, "taker_buy_quote": 467.17195}, {"ts": 1771600260000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 13958.8, "quote_volume": 1005.58001, "trades": 15, "taker_buy_volume": 193.1, "taker_buy_quote": 13.92251}, {"ts": 1771600320000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 13673.0, "quote_volume": 983.09613, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600380000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 894.7, "quote_volume": 64.2547, "trades": 6, "taker_buy_volume": 199.1, "taker_buy_quote": 14.29538}, {"ts": 1771600440000, "open": 0.0718, "high": 0.0718, "low": 0.0715, "close": 0.0715, "volume": 22700.3, "quote_volume": 1625.77106, "trades": 19, "taker_buy_volume": 3309.9, "taker_buy_quote": 237.02614}, {"ts": 1771600500000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 10294.9, "quote_volume": 737.83744, "trades": 16, "taker_buy_volume": 1732.2, "taker_buy_quote": 124.18682}, {"ts": 1771600560000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3418.2, "quote_volume": 244.4013, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600620000, "open": 0.0715, "high": 0.0718, "low": 0.0715, "close": 0.0718, "volume": 2746.8, "quote_volume": 197.0808, "trades": 10, "taker_buy_volume": 2504.9, "taker_buy_quote": 179.73636}, {"ts": 1771600680000, "open": 0.0718, "high": 0.0722, "low": 0.0718, "close": 0.0722, "volume": 49964.7, "quote_volume": 3595.29402, "trades": 58, "taker_buy_volume": 49841.6, "taker_buy_quote": 3586.45544}, {"ts": 1771600740000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 10921.0, "quote_volume": 787.42699, "trades": 18, "taker_buy_volume": 10697.5, "taker_buy_quote": 771.31264}, {"ts": 1771600800000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 5684.5, "quote_volume": 410.49564, "trades": 8, "taker_buy_volume": 2157.0, "taker_buy_quote": 155.81014}, {"ts": 1771600860000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 30085.5, "quote_volume": 2172.1731, "trades": 34, "taker_buy_volume": 8845.4, "taker_buy_quote": 638.63788}, {"ts": 1771600920000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 3104.5, "quote_volume": 224.45535, "trades": 11, "taker_buy_volume": 3104.5, "taker_buy_quote": 224.45535}, {"ts": 1771600980000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 7365.5, "quote_volume": 533.12027, "trades": 12, "taker_buy_volume": 3414.8, "taker_buy_quote": 247.23152}, {"ts": 1771601040000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 396.7, "quote_volume": 28.68141, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601100000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 7526.0, "quote_volume": 544.1298, "trades": 6, "taker_buy_volume": 2809.2, "taker_buy_quote": 203.10516}, {"ts": 1771601160000, "open": 0.0723, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 3560.7, "quote_volume": 257.81911, "trades": 8, "taker_buy_volume": 3437.3, "taker_buy_quote": 248.88495}, {"ts": 1771601220000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 956.4, "quote_volume": 69.27446, "trades": 6, "taker_buy_volume": 557.0, "taker_buy_quote": 40.3579}, {"ts": 1771601280000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601340000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 393.5, "quote_volume": 28.4894, "trades": 4, "taker_buy_volume": 194.8, "taker_buy_quote": 14.10352}, {"ts": 1771601400000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 7447.6, "quote_volume": 539.20624, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601460000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 124.7, "quote_volume": 9.01581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601520000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1264.2, "quote_volume": 91.40166, "trades": 6, "taker_buy_volume": 760.1, "taker_buy_quote": 54.95523}, {"ts": 1771601580000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 6986.7, "quote_volume": 504.19961, "trades": 17, "taker_buy_volume": 5030.8, "taker_buy_quote": 363.04588}, {"ts": 1771601640000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 3966.7, "quote_volume": 286.38377, "trades": 5, "taker_buy_volume": 3966.7, "taker_buy_quote": 286.38377}, {"ts": 1771601700000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 12476.4, "quote_volume": 900.22723, "trades": 14, "taker_buy_volume": 11319.4, "taker_buy_quote": 816.80753}, {"ts": 1771601760000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0722, "volume": 10289.9, "quote_volume": 743.23042, "trades": 15, "taker_buy_volume": 6327.1, "taker_buy_quote": 457.11626}, {"ts": 1771601820000, "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.0721, "volume": 12888.2, "quote_volume": 929.39341, "trades": 17, "taker_buy_volume": 9626.8, "taker_buy_quote": 693.99793}, {"ts": 1771601880000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1401.0, "quote_volume": 101.0121, "trades": 4, "taker_buy_volume": 1277.6, "taker_buy_quote": 92.11496}, {"ts": 1771601940000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 86.8, "quote_volume": 6.2496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602000000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 27529.6, "quote_volume": 1983.63023, "trades": 26, "taker_buy_volume": 24204.8, "taker_buy_quote": 1744.24463}, {"ts": 1771602060000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 4091.4, "quote_volume": 294.5808, "trades": 5, "taker_buy_volume": 123.2, "taker_buy_quote": 8.8704}, {"ts": 1771602120000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 3300.1, "quote_volume": 237.628, "trades": 8, "taker_buy_volume": 3300.1, "taker_buy_quote": 237.628}, {"ts": 1771602180000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 3582.3, "quote_volume": 257.97739, "trades": 6, "taker_buy_volume": 397.9, "taker_buy_quote": 28.68859}, {"ts": 1771602240000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 5239.0, "quote_volume": 377.78623, "trades": 12, "taker_buy_volume": 5239.0, "taker_buy_quote": 377.78623}, {"ts": 1771602300000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602360000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602420000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 1888.0, "quote_volume": 136.47611, "trades": 4, "taker_buy_volume": 1888.0, "taker_buy_quote": 136.47611}, {"ts": 1771602480000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 3319.9, "quote_volume": 240.02877, "trades": 5, "taker_buy_volume": 2928.1, "taker_buy_quote": 211.70163}, {"ts": 1771602540000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 8805.5, "quote_volume": 636.63765, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602600000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 931.9, "quote_volume": 67.30745, "trades": 6, "taker_buy_volume": 120.2, "taker_buy_quote": 8.67844}, {"ts": 1771602660000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602720000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 257.2, "quote_volume": 18.59556, "trades": 2, "taker_buy_volume": 257.2, "taker_buy_quote": 18.59556}, {"ts": 1771602780000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602840000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 261.4, "quote_volume": 18.92536, "trades": 2, "taker_buy_volume": 261.4, "taker_buy_quote": 18.92536}, {"ts": 1771602900000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 31322.9, "quote_volume": 2274.94736, "trades": 40, "taker_buy_volume": 30161.6, "taker_buy_quote": 2190.52085}, {"ts": 1771602960000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 1823.7, "quote_volume": 132.42911, "trades": 6, "taker_buy_volume": 1561.9, "taker_buy_quote": 113.42243}, {"ts": 1771603020000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 3370.0, "quote_volume": 244.82165, "trades": 4, "taker_buy_volume": 3370.0, "taker_buy_quote": 244.82165}, {"ts": 1771603080000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603140000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1063.1, "quote_volume": 77.18106, "trades": 2, "taker_buy_volume": 124.6, "taker_buy_quote": 9.04596}, {"ts": 1771603200000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 3896.8, "quote_volume": 282.90768, "trades": 4, "taker_buy_volume": 120.5, "taker_buy_quote": 8.7483}, {"ts": 1771603260000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2557.1, "quote_volume": 185.64546, "trades": 2, "taker_buy_volume": 2557.1, "taker_buy_quote": 185.64546}, {"ts": 1771603320000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 481.3, "quote_volume": 34.99051, "trades": 5, "taker_buy_volume": 284.9, "taker_buy_quote": 20.71223}, {"ts": 1771603380000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 38104.5, "quote_volume": 2765.43087, "trades": 54, "taker_buy_volume": 3505.4, "taker_buy_quote": 254.1725}, {"ts": 1771603440000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 1818.8, "quote_volume": 132.07803, "trades": 7, "taker_buy_volume": 1818.8, "taker_buy_quote": 132.07803}, {"ts": 1771603500000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2884.1, "quote_volume": 209.67407, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603560000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 41481.1, "quote_volume": 3014.93768, "trades": 53, "taker_buy_volume": 5085.9, "taker_buy_quote": 369.74493}, {"ts": 1771603620000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603680000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 3280.8, "quote_volume": 238.84224, "trades": 9, "taker_buy_volume": 331.9, "taker_buy_quote": 24.16232}, {"ts": 1771603740000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2189.0, "quote_volume": 159.3592, "trades": 7, "taker_buy_volume": 197.5, "taker_buy_quote": 14.378}, {"ts": 1771603800000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 18327.9, "quote_volume": 1332.43833, "trades": 34, "taker_buy_volume": 1127.1, "taker_buy_quote": 81.94017}, {"ts": 1771603860000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 15178.7, "quote_volume": 1103.49149, "trades": 13, "taker_buy_volume": 15178.7, "taker_buy_quote": 1103.49149}, {"ts": 1771603920000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2681.4, "quote_volume": 194.93778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603980000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 195.3, "quote_volume": 14.19831, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604040000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 391.4, "quote_volume": 28.45478, "trades": 4, "taker_buy_volume": 197.1, "taker_buy_quote": 14.32917}, {"ts": 1771604100000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 1785.2, "quote_volume": 129.64452, "trades": 10, "taker_buy_volume": 897.7, "taker_buy_quote": 65.1926}, {"ts": 1771604160000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2839.3, "quote_volume": 206.13318, "trades": 10, "taker_buy_volume": 2765.6, "taker_buy_quote": 200.78256}, {"ts": 1771604220000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 15128.8, "quote_volume": 1098.35088, "trades": 26, "taker_buy_volume": 8563.7, "taker_buy_quote": 621.72462}, {"ts": 1771604280000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 342.3, "quote_volume": 24.85098, "trades": 4, "taker_buy_volume": 195.0, "taker_buy_quote": 14.157}, {"ts": 1771604340000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 198.2, "quote_volume": 14.38932, "trades": 2, "taker_buy_volume": 198.2, "taker_buy_quote": 14.38932}, {"ts": 1771604400000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604460000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604520000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 6981.2, "quote_volume": 506.83512, "trades": 17, "taker_buy_volume": 4147.4, "taker_buy_quote": 301.10124}, {"ts": 1771604580000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 18972.9, "quote_volume": 1379.69588, "trades": 39, "taker_buy_volume": 18899.4, "taker_buy_quote": 1374.34508}, {"ts": 1771604640000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 64882.1, "quote_volume": 4722.53687, "trades": 61, "taker_buy_volume": 15576.8, "taker_buy_quote": 1133.99104}, {"ts": 1771604700000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2593.1, "quote_volume": 188.51837, "trades": 12, "taker_buy_volume": 1990.2, "taker_buy_quote": 144.68754}, {"ts": 1771604760000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 4929.4, "quote_volume": 358.36738, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604820000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 5581.8, "quote_volume": 405.27811, "trades": 13, "taker_buy_volume": 197.7, "taker_buy_quote": 14.37279}, {"ts": 1771604880000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 16085.0, "quote_volume": 1166.12892, "trades": 20, "taker_buy_volume": 1791.6, "taker_buy_quote": 129.891}, {"ts": 1771604940000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 212.1, "quote_volume": 15.33483, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605000000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 27357.1, "quote_volume": 1974.06648, "trades": 28, "taker_buy_volume": 25700.7, "taker_buy_quote": 1854.6188}, {"ts": 1771605060000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 2723.3, "quote_volume": 196.34993, "trades": 10, "taker_buy_volume": 2378.9, "taker_buy_quote": 171.51869}, {"ts": 1771605120000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 403.1, "quote_volume": 29.06351, "trades": 3, "taker_buy_volume": 403.1, "taker_buy_quote": 29.06351}, {"ts": 1771605180000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 69.2, "quote_volume": 4.99624, "trades": 1, "taker_buy_volume": 69.2, "taker_buy_quote": 4.99624}, {"ts": 1771605240000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 2277.1, "quote_volume": 164.35312, "trades": 19, "taker_buy_volume": 1450.4, "taker_buy_quote": 104.69897}, {"ts": 1771605300000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605360000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 5341.0, "quote_volume": 385.6202, "trades": 12, "taker_buy_volume": 4945.5, "taker_buy_quote": 357.0651}, {"ts": 1771605420000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605480000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605540000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1165.7, "quote_volume": 84.16354, "trades": 8, "taker_buy_volume": 389.0, "taker_buy_quote": 28.0858}, {"ts": 1771605600000, "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 1066.1, "quote_volume": 76.83222, "trades": 10, "taker_buy_volume": 196.4, "taker_buy_quote": 14.1408}, {"ts": 1771605660000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605720000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605780000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 333.5, "quote_volume": 24.04535, "trades": 3, "taker_buy_volume": 333.5, "taker_buy_quote": 24.04535}, {"ts": 1771605840000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605900000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605960000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606020000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 97.8, "quote_volume": 7.06116, "trades": 1, "taker_buy_volume": 97.8, "taker_buy_quote": 7.06116}, {"ts": 1771606080000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 6685.4, "quote_volume": 482.74265, "trades": 14, "taker_buy_volume": 2971.6, "taker_buy_quote": 214.60629}, {"ts": 1771606140000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 3073.5, "quote_volume": 222.21405, "trades": 4, "taker_buy_volume": 262.5, "taker_buy_quote": 18.97875}, {"ts": 1771606200000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606260000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606320000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606380000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606440000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 362.0, "quote_volume": 26.1726, "trades": 3, "taker_buy_volume": 242.9, "taker_buy_quote": 17.56167}, {"ts": 1771606500000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 717.7, "quote_volume": 51.91178, "trades": 5, "taker_buy_volume": 468.6, "taker_buy_quote": 33.90185}, {"ts": 1771606560000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1721.0, "quote_volume": 124.4283, "trades": 2, "taker_buy_volume": 1721.0, "taker_buy_quote": 124.4283}, {"ts": 1771606620000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 257.4, "quote_volume": 18.63576, "trades": 2, "taker_buy_volume": 257.4, "taker_buy_quote": 18.63576}, {"ts": 1771606680000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 32486.0, "quote_volume": 2353.89293, "trades": 36, "taker_buy_volume": 19431.1, "taker_buy_quote": 1408.71817}, {"ts": 1771606740000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606800000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 13783.9, "quote_volume": 996.58798, "trades": 10, "taker_buy_volume": 13283.0, "taker_buy_quote": 960.3609}, {"ts": 1771606860000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1093.7, "quote_volume": 79.07451, "trades": 5, "taker_buy_volume": 732.5, "taker_buy_quote": 52.95975}, {"ts": 1771606920000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 509.8, "quote_volume": 36.89708, "trades": 4, "taker_buy_volume": 385.4, "taker_buy_quote": 27.89052}, {"ts": 1771606980000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 678.2, "quote_volume": 49.03386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607040000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607100000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 3783.6, "quote_volume": 273.55428, "trades": 8, "taker_buy_volume": 1105.6, "taker_buy_quote": 79.93488}, {"ts": 1771607160000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 54136.0, "quote_volume": 3908.57893, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607220000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 18600.1, "quote_volume": 1342.74849, "trades": 25, "taker_buy_volume": 16812.8, "taker_buy_quote": 1213.88416}, {"ts": 1771607280000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 3411.3, "quote_volume": 245.96215, "trades": 9, "taker_buy_volume": 2884.5, "taker_buy_quote": 207.97245}, {"ts": 1771607340000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.0719, "volume": 20927.3, "quote_volume": 1505.10072, "trades": 38, "taker_buy_volume": 13672.7, "taker_buy_quote": 983.44553}, {"ts": 1771607400000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 7858.3, "quote_volume": 564.93404, "trades": 24, "taker_buy_volume": 7081.0, "taker_buy_quote": 509.1239}, {"ts": 1771607460000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2501.8, "quote_volume": 179.87942, "trades": 13, "taker_buy_volume": 2427.3, "taker_buy_quote": 174.52287}, {"ts": 1771607520000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607580000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607640000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0717, "volume": 87694.9, "quote_volume": 6297.12942, "trades": 75, "taker_buy_volume": 18119.0, "taker_buy_quote": 1299.40792}, {"ts": 1771607700000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 11107.2, "quote_volume": 796.38624, "trades": 15, "taker_buy_volume": 11107.2, "taker_buy_quote": 796.38624}, {"ts": 1771607760000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607820000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 105880.8, "quote_volume": 7581.42136, "trades": 88, "taker_buy_volume": 47407.4, "taker_buy_quote": 3394.36984}, {"ts": 1771607880000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 74.8, "quote_volume": 5.35568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607940000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 19603.5, "quote_volume": 1401.99455, "trades": 22, "taker_buy_volume": 14856.2, "taker_buy_quote": 1062.5626}, {"ts": 1771608000000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608060000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 20525.6, "quote_volume": 1467.86574, "trades": 35, "taker_buy_volume": 15009.7, "taker_buy_quote": 1073.47889}, {"ts": 1771608120000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608180000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 4619.1, "quote_volume": 329.80374, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608240000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 5303.0, "quote_volume": 379.01815, "trades": 17, "taker_buy_volume": 1876.3, "taker_buy_quote": 134.0091}, {"ts": 1771608300000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 3688.2, "quote_volume": 263.68479, "trades": 17, "taker_buy_volume": 2217.1, "taker_buy_quote": 158.52265}, {"ts": 1771608360000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 18611.7, "quote_volume": 1328.87538, "trades": 27, "taker_buy_volume": 15728.7, "taker_buy_quote": 1123.02918}, {"ts": 1771608420000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 73799.1, "quote_volume": 5269.9341, "trades": 61, "taker_buy_volume": 21526.9, "taker_buy_quote": 1537.25635}, {"ts": 1771608480000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608540000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 18559.9, "quote_volume": 1326.00432, "trades": 28, "taker_buy_volume": 18195.0, "taker_buy_quote": 1299.93548}, {"ts": 1771608600000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 2434.4, "quote_volume": 174.0596, "trades": 13, "taker_buy_volume": 2359.5, "taker_buy_quote": 168.70425}, {"ts": 1771608660000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 334.6, "quote_volume": 23.89044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608720000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 274.3, "quote_volume": 19.58502, "trades": 3, "taker_buy_volume": 199.3, "taker_buy_quote": 14.23002}, {"ts": 1771608780000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 14569.1, "quote_volume": 1040.23374, "trades": 20, "taker_buy_volume": 14419.1, "taker_buy_quote": 1029.52374}, {"ts": 1771608840000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608900000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 539.8, "quote_volume": 38.54172, "trades": 4, "taker_buy_volume": 464.8, "taker_buy_quote": 33.18672}, {"ts": 1771608960000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 3504.6, "quote_volume": 249.87798, "trades": 7, "taker_buy_volume": 415.0, "taker_buy_quote": 29.5895}, {"ts": 1771609020000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 334.1, "quote_volume": 23.85474, "trades": 3, "taker_buy_volume": 334.1, "taker_buy_quote": 23.85474}, {"ts": 1771609080000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609140000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 6745.9, "quote_volume": 482.7793, "trades": 35, "taker_buy_volume": 6033.9, "taker_buy_quote": 431.85916}, {"ts": 1771609200000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 4393.4, "quote_volume": 314.85036, "trades": 9, "taker_buy_volume": 1349.7, "taker_buy_quote": 96.63852}, {"ts": 1771609260000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 74.8, "quote_volume": 5.35568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609320000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609380000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 18868.2, "quote_volume": 1350.96312, "trades": 25, "taker_buy_volume": 18793.4, "taker_buy_quote": 1345.60744}, {"ts": 1771609440000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609500000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 5531.9, "quote_volume": 396.08404, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609560000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 53038.2, "quote_volume": 3802.30462, "trades": 46, "taker_buy_volume": 39169.6, "taker_buy_quote": 2807.74824}, {"ts": 1771609620000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3720.1, "quote_volume": 266.73117, "trades": 7, "taker_buy_volume": 124.3, "taker_buy_quote": 8.91231}, {"ts": 1771609680000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609740000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 19103.3, "quote_volume": 1372.86893, "trades": 22, "taker_buy_volume": 19103.3, "taker_buy_quote": 1372.86893}, {"ts": 1771609800000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 885.4, "quote_volume": 63.83734, "trades": 6, "taker_buy_volume": 261.3, "taker_buy_quote": 18.83973}, {"ts": 1771609860000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 4089.4, "quote_volume": 294.84574, "trades": 4, "taker_buy_volume": 246.0, "taker_buy_quote": 17.7366}, {"ts": 1771609920000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1521.4, "quote_volume": 109.69294, "trades": 3, "taker_buy_volume": 1521.4, "taker_buy_quote": 109.69294}, {"ts": 1771609980000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 98676.4, "quote_volume": 7121.84365, "trades": 36, "taker_buy_volume": 4900.7, "taker_buy_quote": 353.83054}, {"ts": 1771610040000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1253.8, "quote_volume": 90.52436, "trades": 7, "taker_buy_volume": 1132.8, "taker_buy_quote": 81.78816}, {"ts": 1771610100000, "open": 0.0722, "high": 0.0722, "low": 0.0718, "close": 0.0719, "volume": 694961.0, "quote_volume": 49985.12549, "trades": 368, "taker_buy_volume": 405456.9, "taker_buy_quote": 29153.37438}, {"ts": 1771610160000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 4825.6, "quote_volume": 347.40374, "trades": 15, "taker_buy_volume": 4626.6, "taker_buy_quote": 333.09564}, {"ts": 1771610220000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610280000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 19505.0, "quote_volume": 1405.70671, "trades": 54, "taker_buy_volume": 19505.0, "taker_buy_quote": 1405.70671}, {"ts": 1771610340000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 2617.0, "quote_volume": 188.6857, "trades": 6, "taker_buy_volume": 2617.0, "taker_buy_quote": 188.6857}, {"ts": 1771610400000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 8360.7, "quote_volume": 602.80647, "trades": 5, "taker_buy_volume": 8360.7, "taker_buy_quote": 602.80647}, {"ts": 1771610460000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610520000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 19835.6, "quote_volume": 1428.96936, "trades": 89, "taker_buy_volume": 1605.6, "taker_buy_quote": 115.66906}, {"ts": 1771610580000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3804.6, "quote_volume": 273.9312, "trades": 8, "taker_buy_volume": 3804.6, "taker_buy_quote": 273.9312}, {"ts": 1771610640000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3095.5, "quote_volume": 223.18555, "trades": 5, "taker_buy_volume": 213.1, "taker_buy_quote": 15.36451}, {"ts": 1771610700000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 1392.7, "quote_volume": 100.42724, "trades": 8, "taker_buy_volume": 1318.4, "taker_buy_quote": 95.07021}, {"ts": 1771610760000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 22182.6, "quote_volume": 1597.20581, "trades": 75, "taker_buy_volume": 1624.0, "taker_buy_quote": 116.97918}, {"ts": 1771610820000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 345.7, "quote_volume": 24.8904, "trades": 4, "taker_buy_volume": 196.9, "taker_buy_quote": 14.1768}, {"ts": 1771610880000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0721, "volume": 11015.6, "quote_volume": 794.33061, "trades": 14, "taker_buy_volume": 9738.2, "taker_buy_quote": 702.23007}, {"ts": 1771610940000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611000000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 214.5, "quote_volume": 15.46545, "trades": 2, "taker_buy_volume": 214.5, "taker_buy_quote": 15.46545}, {"ts": 1771611060000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611120000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611180000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611240000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611300000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 7676.6, "quote_volume": 552.05649, "trades": 21, "taker_buy_volume": 6538.0, "taker_buy_quote": 470.16496}, {"ts": 1771611360000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611420000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611480000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 10355.5, "quote_volume": 744.56045, "trades": 10, "taker_buy_volume": 5567.0, "taker_buy_quote": 400.2673}, {"ts": 1771611540000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 252.0, "quote_volume": 18.1188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611600000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2011.2, "quote_volume": 144.60528, "trades": 4, "taker_buy_volume": 1891.1, "taker_buy_quote": 135.97009}, {"ts": 1771611660000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2137.9, "quote_volume": 153.50122, "trades": 7, "taker_buy_volume": 1299.7, "taker_buy_quote": 93.31846}, {"ts": 1771611720000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 554.6, "quote_volume": 39.83165, "trades": 4, "taker_buy_volume": 466.2, "taker_buy_quote": 33.48453}, {"ts": 1771611780000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 21449.6, "quote_volume": 1540.21918, "trades": 16, "taker_buy_volume": 25.6, "taker_buy_quote": 1.84064}, {"ts": 1771611840000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 12351.0, "quote_volume": 887.89797, "trades": 17, "taker_buy_volume": 12157.6, "taker_buy_quote": 874.01185}, {"ts": 1771611900000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 196.9, "quote_volume": 14.13742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612020000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 4713.5, "quote_volume": 337.9969, "trades": 19, "taker_buy_volume": 1228.9, "taker_buy_quote": 88.13167}, {"ts": 1771612080000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612140000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1075.9, "quote_volume": 77.24962, "trades": 7, "taker_buy_volume": 880.5, "taker_buy_quote": 63.2199}, {"ts": 1771612200000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 1692.6, "quote_volume": 121.37915, "trades": 10, "taker_buy_volume": 1158.2, "taker_buy_quote": 83.04294}, {"ts": 1771612260000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 4530.9, "quote_volume": 325.34212, "trades": 16, "taker_buy_volume": 4333.2, "taker_buy_quote": 311.14726}, {"ts": 1771612320000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612380000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 505.4, "quote_volume": 36.33826, "trades": 5, "taker_buy_volume": 148.9, "taker_buy_quote": 10.70591}, {"ts": 1771612440000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 32187.3, "quote_volume": 2311.86267, "trades": 75, "taker_buy_volume": 3096.0, "taker_buy_quote": 222.30024}, {"ts": 1771612500000, "open": 0.0718, "high": 0.0718, "low": 0.0715, "close": 0.0715, "volume": 19594.1, "quote_volume": 1405.05929, "trades": 47, "taker_buy_volume": 16126.8, "taker_buy_quote": 1156.44354}, {"ts": 1771612560000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 1943.4, "quote_volume": 138.86434, "trades": 10, "taker_buy_volume": 1180.4, "taker_buy_quote": 84.38614}, {"ts": 1771612620000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 1972.6, "quote_volume": 141.141, "trades": 10, "taker_buy_volume": 1467.0, "taker_buy_quote": 104.96628}, {"ts": 1771612680000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612740000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612800000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 139.9, "quote_volume": 10.01684, "trades": 1, "taker_buy_volume": 139.9, "taker_buy_quote": 10.01684}, {"ts": 1771612860000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1320.1, "quote_volume": 94.51916, "trades": 2, "taker_buy_volume": 1200.5, "taker_buy_quote": 85.9558}, {"ts": 1771612920000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 27766.9, "quote_volume": 1990.88673, "trades": 34, "taker_buy_volume": 27405.8, "taker_buy_quote": 1964.99586}, {"ts": 1771612980000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 3214.7, "quote_volume": 230.18444, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613040000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 1854.3, "quote_volume": 132.83761, "trades": 2, "taker_buy_volume": 1854.3, "taker_buy_quote": 132.83761}, {"ts": 1771613100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4097.0, "quote_volume": 293.7549, "trades": 13, "taker_buy_volume": 3974.7, "taker_buy_quote": 284.98599}, {"ts": 1771613160000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 6366.7, "quote_volume": 456.49239, "trades": 7, "taker_buy_volume": 745.1, "taker_buy_quote": 53.42367}, {"ts": 1771613220000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4035.1, "quote_volume": 289.31667, "trades": 11, "taker_buy_volume": 260.0, "taker_buy_quote": 18.642}, {"ts": 1771613280000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4009.6, "quote_volume": 287.48832, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613340000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 120.1, "quote_volume": 8.61117, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613400000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 14362.5, "quote_volume": 1028.36733, "trades": 7, "taker_buy_volume": 2686.4, "taker_buy_quote": 192.34624}, {"ts": 1771613460000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 15760.5, "quote_volume": 1128.4518, "trades": 18, "taker_buy_volume": 1852.3, "taker_buy_quote": 132.62468}, {"ts": 1771613520000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 670.0, "quote_volume": 47.972, "trades": 1, "taker_buy_volume": 670.0, "taker_buy_quote": 47.972}, {"ts": 1771613580000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 16649.6, "quote_volume": 1193.8492, "trades": 37, "taker_buy_volume": 16649.6, "taker_buy_quote": 1193.8492}, {"ts": 1771613640000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 8699.2, "quote_volume": 624.10098, "trades": 17, "taker_buy_volume": 6559.2, "taker_buy_quote": 470.66298}, {"ts": 1771613700000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 8736.9, "quote_volume": 626.19519, "trades": 16, "taker_buy_volume": 5562.0, "taker_buy_quote": 398.87235}, {"ts": 1771613760000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1929.7, "quote_volume": 138.35949, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613820000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613880000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613940000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614000000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614060000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 895.6, "quote_volume": 64.30408, "trades": 4, "taker_buy_volume": 895.6, "taker_buy_quote": 64.30408}, {"ts": 1771614120000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 381.3, "quote_volume": 27.37734, "trades": 4, "taker_buy_volume": 139.5, "taker_buy_quote": 10.0161}, {"ts": 1771614180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614240000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 4905.5, "quote_volume": 351.4526, "trades": 15, "taker_buy_volume": 2313.4, "taker_buy_quote": 165.70356}, {"ts": 1771614300000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614360000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 430.6, "quote_volume": 30.7879, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614420000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 273.9, "quote_volume": 19.58385, "trades": 3, "taker_buy_volume": 273.9, "taker_buy_quote": 19.58385}, {"ts": 1771614480000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 9436.6, "quote_volume": 674.7169, "trades": 5, "taker_buy_volume": 1410.9, "taker_buy_quote": 100.87935}, {"ts": 1771614540000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 938.4, "quote_volume": 67.0956, "trades": 1, "taker_buy_volume": 938.4, "taker_buy_quote": 67.0956}, {"ts": 1771614600000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614660000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614720000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 1481.9, "quote_volume": 106.11924, "trades": 8, "taker_buy_volume": 441.6, "taker_buy_quote": 31.63376}, {"ts": 1771614780000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614840000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 449.3, "quote_volume": 32.21481, "trades": 3, "taker_buy_volume": 139.7, "taker_buy_quote": 10.01649}, {"ts": 1771614900000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 139.5, "quote_volume": 10.0161, "trades": 1, "taker_buy_volume": 139.5, "taker_buy_quote": 10.0161}, {"ts": 1771614960000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 10768.0, "quote_volume": 773.688, "trades": 21, "taker_buy_volume": 554.0, "taker_buy_quote": 39.8326}, {"ts": 1771615020000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 10851.6, "quote_volume": 780.20406, "trades": 7, "taker_buy_volume": 828.7, "taker_buy_quote": 59.58353}, {"ts": 1771615080000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 5421.5, "quote_volume": 389.32487, "trades": 3, "taker_buy_volume": 611.7, "taker_buy_quote": 43.98123}, {"ts": 1771615140000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 406.4, "quote_volume": 29.13888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615200000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 4137.1, "quote_volume": 296.3014, "trades": 7, "taker_buy_volume": 3658.7, "taker_buy_quote": 262.04796}, {"ts": 1771615260000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4280.8, "quote_volume": 306.93336, "trades": 9, "taker_buy_volume": 4158.2, "taker_buy_quote": 298.14294}, {"ts": 1771615320000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615380000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 636.7, "quote_volume": 45.65139, "trades": 1, "taker_buy_volume": 636.7, "taker_buy_quote": 45.65139}, {"ts": 1771615440000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615500000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 119.4, "quote_volume": 8.56098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615560000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 412.8, "quote_volume": 29.59776, "trades": 5, "taker_buy_volume": 218.4, "taker_buy_quote": 15.65928}, {"ts": 1771615620000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615680000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 46622.9, "quote_volume": 3337.45939, "trades": 86, "taker_buy_volume": 5291.5, "taker_buy_quote": 378.34225}, {"ts": 1771615740000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 270.5, "quote_volume": 19.34075, "trades": 3, "taker_buy_volume": 195.6, "taker_buy_quote": 13.9854}, {"ts": 1771615800000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 659.1, "quote_volume": 47.19156, "trades": 6, "taker_buy_volume": 337.9, "taker_buy_quote": 24.19364}, {"ts": 1771615860000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 2880.4, "quote_volume": 206.23664, "trades": 3, "taker_buy_volume": 2880.4, "taker_buy_quote": 206.23664}, {"ts": 1771615920000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 336.6, "quote_volume": 24.13422, "trades": 3, "taker_buy_volume": 336.6, "taker_buy_quote": 24.13422}, {"ts": 1771615980000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 615.7, "quote_volume": 44.14569, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616040000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 196.2, "quote_volume": 14.06754, "trades": 2, "taker_buy_volume": 196.2, "taker_buy_quote": 14.06754}, {"ts": 1771616100000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 1313.2, "quote_volume": 94.28783, "trades": 9, "taker_buy_volume": 1118.0, "taker_buy_quote": 80.27247}, {"ts": 1771616160000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616220000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 737.8, "quote_volume": 52.97404, "trades": 3, "taker_buy_volume": 737.8, "taker_buy_quote": 52.97404}, {"ts": 1771616280000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616340000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1275.2, "quote_volume": 91.55936, "trades": 8, "taker_buy_volume": 936.4, "taker_buy_quote": 67.23352}, {"ts": 1771616400000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616460000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616520000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 6781.7, "quote_volume": 486.24789, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616580000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 334.1, "quote_volume": 23.92156, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616640000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 271.6, "quote_volume": 19.44656, "trades": 3, "taker_buy_volume": 196.8, "taker_buy_quote": 14.09088}, {"ts": 1771616700000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 3856.3, "quote_volume": 276.15702, "trades": 12, "taker_buy_volume": 3856.3, "taker_buy_quote": 276.15702}, {"ts": 1771616760000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616820000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616880000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 753.8, "quote_volume": 53.97208, "trades": 2, "taker_buy_volume": 753.8, "taker_buy_quote": 53.97208}, {"ts": 1771616940000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617000000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 367.4, "quote_volume": 26.31831, "trades": 4, "taker_buy_volume": 367.4, "taker_buy_quote": 26.31831}, {"ts": 1771617060000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617120000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2461.1, "quote_volume": 176.46087, "trades": 6, "taker_buy_volume": 2219.4, "taker_buy_quote": 159.13098}, {"ts": 1771617180000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617240000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617300000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3551.9, "quote_volume": 254.31604, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617360000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 954.2, "quote_volume": 68.32072, "trades": 3, "taker_buy_volume": 831.5, "taker_buy_quote": 59.5354}, {"ts": 1771617420000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617480000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 480.4, "quote_volume": 34.39664, "trades": 2, "taker_buy_volume": 122.5, "taker_buy_quote": 8.771}, {"ts": 1771617540000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617600000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617660000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 337.8, "quote_volume": 24.22026, "trades": 3, "taker_buy_volume": 337.8, "taker_buy_quote": 24.22026}, {"ts": 1771617720000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 196.2, "quote_volume": 14.06754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617780000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617840000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617900000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 197.9, "quote_volume": 14.18943, "trades": 2, "taker_buy_volume": 197.9, "taker_buy_quote": 14.18943}, {"ts": 1771617960000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618020000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 333.7, "quote_volume": 23.95966, "trades": 3, "taker_buy_volume": 333.7, "taker_buy_quote": 23.95966}, {"ts": 1771618080000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618140000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 196.8, "quote_volume": 14.13024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618200000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 198.0, "quote_volume": 14.2164, "trades": 2, "taker_buy_volume": 198.0, "taker_buy_quote": 14.2164}, {"ts": 1771618260000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 197.9, "quote_volume": 14.20922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618320000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1350.5, "quote_volume": 96.9659, "trades": 8, "taker_buy_volume": 1350.5, "taker_buy_quote": 96.9659}, {"ts": 1771618440000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618500000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 198.4, "quote_volume": 14.24512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618560000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 197.5, "quote_volume": 14.1805, "trades": 2, "taker_buy_volume": 197.5, "taker_buy_quote": 14.1805}, {"ts": 1771618620000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3080.7, "quote_volume": 221.19426, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618680000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618740000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618800000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 197.6, "quote_volume": 14.18768, "trades": 2, "taker_buy_volume": 197.6, "taker_buy_quote": 14.18768}, {"ts": 1771618860000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 25533.3, "quote_volume": 1830.75697, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618920000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618980000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619040000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 5819.2, "quote_volume": 417.23664, "trades": 29, "taker_buy_volume": 5625.3, "taker_buy_quote": 403.33401}, {"ts": 1771619160000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619220000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619280000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619340000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619400000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3310.0, "quote_volume": 236.996, "trades": 7, "taker_buy_volume": 193.9, "taker_buy_quote": 13.88324}, {"ts": 1771619460000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619520000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619580000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 2761.2, "quote_volume": 197.70192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619640000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 5115.7, "quote_volume": 366.28412, "trades": 23, "taker_buy_volume": 5115.7, "taker_buy_quote": 366.28412}, {"ts": 1771619700000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619760000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619820000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 8064.7, "quote_volume": 578.23899, "trades": 9, "taker_buy_volume": 7869.7, "taker_buy_quote": 564.25749}, {"ts": 1771619880000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619940000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620000000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620060000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620120000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620180000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 10291.2, "quote_volume": 738.90816, "trades": 8, "taker_buy_volume": 10291.2, "taker_buy_quote": 738.90816}, {"ts": 1771620300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620360000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620420000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 198.4, "quote_volume": 14.24512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620480000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 440.9, "quote_volume": 31.65662, "trades": 3, "taker_buy_volume": 196.9, "taker_buy_quote": 14.13742}, {"ts": 1771620540000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 933.6, "quote_volume": 67.03248, "trades": 3, "taker_buy_volume": 737.8, "taker_buy_quote": 52.97404}, {"ts": 1771620600000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 333.2, "quote_volume": 23.89044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620660000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 2769.7, "quote_volume": 198.33492, "trades": 11, "taker_buy_volume": 2434.4, "taker_buy_quote": 174.32744}, {"ts": 1771620720000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620780000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620840000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620900000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 2803.6, "quote_volume": 201.15561, "trades": 9, "taker_buy_volume": 547.9, "taker_buy_quote": 39.30585}, {"ts": 1771620960000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 23667.5, "quote_volume": 1703.37988, "trades": 22, "taker_buy_volume": 20659.5, "taker_buy_quote": 1486.5154}, {"ts": 1771621020000, "open": 0.0721, "high": 0.0724, "low": 0.0721, "close": 0.0723, "volume": 36113.8, "quote_volume": 2607.42589, "trades": 76, "taker_buy_volume": 27702.1, "taker_buy_quote": 1999.10767}, {"ts": 1771621080000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 5393.4, "quote_volume": 389.02173, "trades": 14, "taker_buy_volume": 1662.4, "taker_buy_quote": 119.89736}, {"ts": 1771621140000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 897.5, "quote_volume": 64.70975, "trades": 3, "taker_buy_volume": 897.5, "taker_buy_quote": 64.70975}, {"ts": 1771621200000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621260000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 120.3, "quote_volume": 8.67363, "trades": 1, "taker_buy_volume": 120.3, "taker_buy_quote": 8.67363}, {"ts": 1771621320000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621380000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1594.3, "quote_volume": 114.7896, "trades": 6, "taker_buy_volume": 1334.0, "taker_buy_quote": 96.048}, {"ts": 1771621440000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621500000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 58719.2, "quote_volume": 4221.91048, "trades": 60, "taker_buy_volume": 38413.9, "taker_buy_quote": 2761.95941}, {"ts": 1771621560000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2945.7, "quote_volume": 211.50126, "trades": 3, "taker_buy_volume": 2686.4, "taker_buy_quote": 192.88352}, {"ts": 1771621620000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621680000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 123.5, "quote_volume": 8.87965, "trades": 1, "taker_buy_volume": 123.5, "taker_buy_quote": 8.87965}, {"ts": 1771621740000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621800000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621860000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 243.4, "quote_volume": 17.50046, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621920000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621980000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 386.3, "quote_volume": 27.73634, "trades": 3, "taker_buy_volume": 123.4, "taker_buy_quote": 8.86012}, {"ts": 1771622040000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 139.3, "quote_volume": 10.01567, "trades": 1, "taker_buy_volume": 139.3, "taker_buy_quote": 10.01567}, {"ts": 1771622100000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622160000, "open": 0.0719, "high": 0.0722, "low": 0.0719, "close": 0.0722, "volume": 123976.5, "quote_volume": 8935.13425, "trades": 144, "taker_buy_volume": 109951.0, "taker_buy_quote": 7923.97252}, {"ts": 1771622220000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 2684.2, "quote_volume": 193.53082, "trades": 7, "taker_buy_volume": 1157.0, "taker_buy_quote": 83.4197}, {"ts": 1771622280000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3273.6, "quote_volume": 235.6992, "trades": 5, "taker_buy_volume": 3013.8, "taker_buy_quote": 216.9936}, {"ts": 1771622340000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 769.8, "quote_volume": 55.43949, "trades": 3, "taker_buy_volume": 769.8, "taker_buy_quote": 55.43949}, {"ts": 1771622400000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0724, "volume": 10247.4, "quote_volume": 740.56787, "trades": 34, "taker_buy_volume": 10247.4, "taker_buy_quote": 740.56787}, {"ts": 1771622460000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 33570.8, "quote_volume": 2430.56942, "trades": 43, "taker_buy_volume": 27331.6, "taker_buy_quote": 1978.85134}, {"ts": 1771622520000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 257.6, "quote_volume": 18.62448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622580000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 518.4, "quote_volume": 37.40265, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622640000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 122.7, "quote_volume": 8.84667, "trades": 1, "taker_buy_volume": 122.7, "taker_buy_quote": 8.84667}, {"ts": 1771622700000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622760000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 7507.5, "quote_volume": 540.54, "trades": 9, "taker_buy_volume": 1400.3, "taker_buy_quote": 100.8216}, {"ts": 1771622820000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 124.6, "quote_volume": 8.9712, "trades": 1, "taker_buy_volume": 124.6, "taker_buy_quote": 8.9712}, {"ts": 1771622880000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622940000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623000000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 120.6, "quote_volume": 8.6832, "trades": 1, "taker_buy_volume": 120.6, "taker_buy_quote": 8.6832}, {"ts": 1771623060000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1305.0, "quote_volume": 93.96, "trades": 1, "taker_buy_volume": 1305.0, "taker_buy_quote": 93.96}, {"ts": 1771623120000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 4487.5, "quote_volume": 323.1, "trades": 4, "taker_buy_volume": 4404.1, "taker_buy_quote": 317.0952}, {"ts": 1771623180000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1933.3, "quote_volume": 139.39093, "trades": 4, "taker_buy_volume": 1810.9, "taker_buy_quote": 130.56589}, {"ts": 1771623240000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 197.9, "quote_volume": 14.26859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623300000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 103.0, "quote_volume": 7.4263, "trades": 2, "taker_buy_volume": 103.0, "taker_buy_quote": 7.4263}, {"ts": 1771623360000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 5169.0, "quote_volume": 372.87758, "trades": 5, "taker_buy_volume": 5169.0, "taker_buy_quote": 372.87758}, {"ts": 1771623420000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623480000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623540000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 335.9, "quote_volume": 24.25198, "trades": 3, "taker_buy_volume": 213.0, "taker_buy_quote": 15.3786}, {"ts": 1771623600000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623660000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 8940.5, "quote_volume": 646.59781, "trades": 21, "taker_buy_volume": 8227.2, "taker_buy_quote": 595.02622}, {"ts": 1771623720000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 550.4, "quote_volume": 39.77556, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623780000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623840000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2810.4, "quote_volume": 203.19192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623900000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 148.0, "quote_volume": 10.7004, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 10.7004}, {"ts": 1771623960000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624020000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624080000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624140000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2806.4, "quote_volume": 202.90272, "trades": 2, "taker_buy_volume": 2806.4, "taker_buy_quote": 202.90272}, {"ts": 1771624200000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624260000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624320000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 124.6, "quote_volume": 9.00858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624380000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624440000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624500000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 394.6, "quote_volume": 28.52958, "trades": 4, "taker_buy_volume": 198.4, "taker_buy_quote": 14.34432}, {"ts": 1771624560000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624620000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624680000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 334.0, "quote_volume": 24.1148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624740000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624800000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 197.8, "quote_volume": 14.28116, "trades": 2, "taker_buy_volume": 197.8, "taker_buy_quote": 14.28116}, {"ts": 1771624860000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 197.3, "quote_volume": 14.24506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624920000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3079.2, "quote_volume": 222.31824, "trades": 5, "taker_buy_volume": 196.3, "taker_buy_quote": 14.17286}, {"ts": 1771624980000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 11009.7, "quote_volume": 794.90034, "trades": 7, "taker_buy_volume": 11009.7, "taker_buy_quote": 794.90034}, {"ts": 1771625040000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625100000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625160000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3077.0, "quote_volume": 222.1594, "trades": 5, "taker_buy_volume": 194.0, "taker_buy_quote": 14.0068}, {"ts": 1771625220000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 391.7, "quote_volume": 28.28074, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625280000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625340000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 2749.1, "quote_volume": 198.21011, "trades": 6, "taker_buy_volume": 2412.1, "taker_buy_quote": 173.91241}, {"ts": 1771625400000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625460000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1827.0, "quote_volume": 131.544, "trades": 6, "taker_buy_volume": 1630.5, "taker_buy_quote": 117.396}, {"ts": 1771625520000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625580000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 4478.0, "quote_volume": 322.8638, "trades": 10, "taker_buy_volume": 760.4, "taker_buy_quote": 54.82484}, {"ts": 1771625640000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 11603.5, "quote_volume": 835.452, "trades": 20, "taker_buy_volume": 1764.6, "taker_buy_quote": 127.0512}, {"ts": 1771625700000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 9287.0, "quote_volume": 668.664, "trades": 7, "taker_buy_volume": 954.0, "taker_buy_quote": 68.688}, {"ts": 1771625760000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2227.0, "quote_volume": 160.344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625820000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 6765.8, "quote_volume": 486.46102, "trades": 8, "taker_buy_volume": 3786.1, "taker_buy_quote": 272.22059}, {"ts": 1771625880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625940000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 119.9, "quote_volume": 8.6328, "trades": 1, "taker_buy_volume": 119.9, "taker_buy_quote": 8.6328}, {"ts": 1771626000000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626060000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626120000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 122.5, "quote_volume": 8.8445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626180000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 245.3, "quote_volume": 17.73519, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626240000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626300000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 244.1, "quote_volume": 17.66056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626360000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1772.8, "quote_volume": 128.17344, "trades": 2, "taker_buy_volume": 1772.8, "taker_buy_quote": 128.17344}, {"ts": 1771626420000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626480000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626540000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626600000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626660000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626720000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626780000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626840000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 19818.4, "quote_volume": 1434.85216, "trades": 65, "taker_buy_volume": 2168.0, "taker_buy_quote": 156.9632}, {"ts": 1771626900000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 202.6, "quote_volume": 14.66824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626960000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 4230.9, "quote_volume": 305.89407, "trades": 6, "taker_buy_volume": 194.5, "taker_buy_quote": 14.06235}, {"ts": 1771627020000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 6441.7, "quote_volume": 464.58446, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627080000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627140000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 197.3, "quote_volume": 14.24506, "trades": 2, "taker_buy_volume": 197.3, "taker_buy_quote": 14.24506}, {"ts": 1771627200000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 386.6, "quote_volume": 27.95118, "trades": 4, "taker_buy_volume": 193.5, "taker_buy_quote": 13.99005}, {"ts": 1771627260000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627320000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 194.1, "quote_volume": 14.01402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627380000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 9782.4, "quote_volume": 706.28928, "trades": 18, "taker_buy_volume": 9426.2, "taker_buy_quote": 680.57164}, {"ts": 1771627440000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627500000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627560000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627680000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627740000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 2879.3, "quote_volume": 207.88546, "trades": 3, "taker_buy_volume": 2879.3, "taker_buy_quote": 207.88546}, {"ts": 1771627800000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627860000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 193.8, "quote_volume": 13.99236, "trades": 2, "taker_buy_volume": 193.8, "taker_buy_quote": 13.99236}, {"ts": 1771627920000, "open": 0.0722, "high": 0.0725, "low": 0.0722, "close": 0.0725, "volume": 12290.8, "quote_volume": 889.61647, "trades": 9, "taker_buy_volume": 12290.8, "taker_buy_quote": 889.61647}, {"ts": 1771627980000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628040000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 244.0, "quote_volume": 17.6656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628100000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 17998.6, "quote_volume": 1306.46968, "trades": 17, "taker_buy_volume": 17998.6, "taker_buy_quote": 1306.46968}, {"ts": 1771628160000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 2155.6, "quote_volume": 156.48826, "trades": 8, "taker_buy_volume": 241.0, "taker_buy_quote": 17.4966}, {"ts": 1771628220000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628280000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 4945.7, "quote_volume": 359.0439, "trades": 24, "taker_buy_volume": 4806.5, "taker_buy_quote": 348.9519}, {"ts": 1771628340000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 17378.1, "quote_volume": 1264.63157, "trades": 9, "taker_buy_volume": 12633.9, "taker_buy_quote": 919.72823}, {"ts": 1771628400000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628460000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628520000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 11486.1, "quote_volume": 835.03947, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628580000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628640000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1045.4, "quote_volume": 76.10512, "trades": 3, "taker_buy_volume": 1045.4, "taker_buy_quote": 76.10512}, {"ts": 1771628700000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 388.9, "quote_volume": 28.31192, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628760000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 23382.7, "quote_volume": 1702.26056, "trades": 20, "taker_buy_volume": 23382.7, "taker_buy_quote": 1702.26056}, {"ts": 1771628820000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 8393.9, "quote_volume": 611.07592, "trades": 10, "taker_buy_volume": 8200.9, "taker_buy_quote": 597.02552}, {"ts": 1771628880000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 2109.5, "quote_volume": 153.3801, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628940000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629000000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629060000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629120000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 196.5, "quote_volume": 14.3052, "trades": 2, "taker_buy_volume": 196.5, "taker_buy_quote": 14.3052}, {"ts": 1771629180000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629240000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629300000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 3225.2, "quote_volume": 235.15587, "trades": 7, "taker_buy_volume": 657.9, "taker_buy_quote": 47.9997}, {"ts": 1771629360000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629420000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 14789.0, "quote_volume": 1078.1181, "trades": 15, "taker_buy_volume": 3981.0, "taker_buy_quote": 290.2149}, {"ts": 1771629480000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629540000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629600000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 2997.4, "quote_volume": 218.2303, "trades": 8, "taker_buy_volume": 2604.0, "taker_buy_quote": 189.5712}, {"ts": 1771629660000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629720000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 104.9, "quote_volume": 7.63672, "trades": 1, "taker_buy_volume": 104.9, "taker_buy_quote": 7.63672}, {"ts": 1771629780000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 195.9, "quote_volume": 14.24193, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629840000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629900000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629960000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630020000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 5468.0, "quote_volume": 397.5236, "trades": 9, "taker_buy_volume": 5468.0, "taker_buy_quote": 397.5236}, {"ts": 1771630080000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630140000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630200000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 4192.9, "quote_volume": 304.82383, "trades": 11, "taker_buy_volume": 4192.9, "taker_buy_quote": 304.82383}, {"ts": 1771630260000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630320000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630380000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630440000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630500000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630560000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630620000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1585.0, "quote_volume": 115.2295, "trades": 4, "taker_buy_volume": 1585.0, "taker_buy_quote": 115.2295}, {"ts": 1771630680000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 20315.8, "quote_volume": 1478.81479, "trades": 19, "taker_buy_volume": 20315.8, "taker_buy_quote": 1478.81479}, {"ts": 1771630740000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 4226.1, "quote_volume": 308.08269, "trades": 5, "taker_buy_volume": 4226.1, "taker_buy_quote": 308.08269}, {"ts": 1771630800000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2878.8, "quote_volume": 210.1524, "trades": 3, "taker_buy_volume": 2878.8, "taker_buy_quote": 210.1524}, {"ts": 1771630860000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630920000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630980000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2198.0, "quote_volume": 160.6738, "trades": 4, "taker_buy_volume": 2198.0, "taker_buy_quote": 160.6738}, {"ts": 1771631040000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631100000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 23710.2, "quote_volume": 1732.71795, "trades": 39, "taker_buy_volume": 5481.8, "taker_buy_quote": 400.72632}, {"ts": 1771631160000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 94.5, "quote_volume": 6.88905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631220000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631280000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631340000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631400000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631460000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631520000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631580000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631640000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 6412.3, "quote_volume": 468.0979, "trades": 6, "taker_buy_volume": 6412.3, "taker_buy_quote": 468.0979}, {"ts": 1771631700000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631760000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631820000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631880000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631940000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 6718.9, "quote_volume": 491.29353, "trades": 9, "taker_buy_volume": 6600.0, "taker_buy_quote": 482.60651}, {"ts": 1771632000000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 26094.4, "quote_volume": 1903.63922, "trades": 26, "taker_buy_volume": 19919.2, "taker_buy_quote": 1452.98915}, {"ts": 1771632060000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 4437.4, "quote_volume": 322.82148, "trades": 9, "taker_buy_volume": 2019.4, "taker_buy_quote": 146.90098}, {"ts": 1771632120000, "open": 0.0726, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 9088.6, "quote_volume": 660.16659, "trades": 12, "taker_buy_volume": 8776.4, "taker_buy_quote": 637.50544}, {"ts": 1771632180000, "open": 0.0726, "high": 0.0726, "low": 0.0723, "close": 0.0726, "volume": 85371.3, "quote_volume": 6191.39623, "trades": 98, "taker_buy_volume": 54431.1, "taker_buy_quote": 3950.4652}, {"ts": 1771632240000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 4130.6, "quote_volume": 299.4685, "trades": 6, "taker_buy_volume": 197.6, "taker_buy_quote": 14.326}, {"ts": 1771632300000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 7149.1, "quote_volume": 518.30975, "trades": 19, "taker_buy_volume": 7149.1, "taker_buy_quote": 518.30975}, {"ts": 1771632360000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 196.8, "quote_volume": 14.268, "trades": 2, "taker_buy_volume": 196.8, "taker_buy_quote": 14.268}, {"ts": 1771632420000, "open": 0.0726, "high": 0.0729, "low": 0.0726, "close": 0.0727, "volume": 79618.2, "quote_volume": 5793.12298, "trades": 75, "taker_buy_volume": 51970.0, "taker_buy_quote": 3783.77251}, {"ts": 1771632480000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 6058.5, "quote_volume": 439.69722, "trades": 11, "taker_buy_volume": 3980.0, "taker_buy_quote": 288.948}, {"ts": 1771632540000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 73.7, "quote_volume": 5.35062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632600000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632660000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 7029.0, "quote_volume": 509.91747, "trades": 22, "taker_buy_volume": 3149.7, "taker_buy_quote": 228.66822}, {"ts": 1771632720000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632780000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632840000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632900000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632960000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 196.1, "quote_volume": 14.19764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633020000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633080000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633140000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633200000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2843.5, "quote_volume": 205.8694, "trades": 4, "taker_buy_volume": 2843.5, "taker_buy_quote": 205.8694}, {"ts": 1771633260000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 6784.4, "quote_volume": 491.869, "trades": 9, "taker_buy_volume": 6784.4, "taker_buy_quote": 491.869}, {"ts": 1771633320000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0727, "volume": 68279.0, "quote_volume": 4966.75333, "trades": 99, "taker_buy_volume": 45776.4, "taker_buy_quote": 3330.81431}, {"ts": 1771633380000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 6044.3, "quote_volume": 440.02504, "trades": 8, "taker_buy_volume": 6044.3, "taker_buy_quote": 440.02504}, {"ts": 1771633440000, "open": 0.0728, "high": 0.0731, "low": 0.0728, "close": 0.073, "volume": 26213.8, "quote_volume": 1911.80638, "trades": 22, "taker_buy_volume": 23007.2, "taker_buy_quote": 1677.72458}, {"ts": 1771633500000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 3284.0, "quote_volume": 239.93227, "trades": 9, "taker_buy_volume": 3284.0, "taker_buy_quote": 239.93227}, {"ts": 1771633560000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3155.0, "quote_volume": 230.315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633620000, "open": 0.073, "high": 0.073, "low": 0.0727, "close": 0.0728, "volume": 7842.5, "quote_volume": 570.82316, "trades": 25, "taker_buy_volume": 6276.5, "taker_buy_quote": 456.80375}, {"ts": 1771633680000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 85.3, "quote_volume": 6.20131, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633740000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 3059.9, "quote_volume": 222.45473, "trades": 5, "taker_buy_volume": 2879.3, "taker_buy_quote": 209.32511}, {"ts": 1771633800000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633860000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 196.0, "quote_volume": 14.2688, "trades": 2, "taker_buy_volume": 196.0, "taker_buy_quote": 14.2688}, {"ts": 1771633920000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633980000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634040000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 6399.5, "quote_volume": 466.86026, "trades": 13, "taker_buy_volume": 386.2, "taker_buy_quote": 28.17327}, {"ts": 1771634100000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 197.0, "quote_volume": 14.40079, "trades": 3, "taker_buy_volume": 197.0, "taker_buy_quote": 14.40079}, {"ts": 1771634160000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634220000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 447.7, "quote_volume": 32.72687, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634280000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634340000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3563.5, "quote_volume": 260.1355, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634400000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 348.3, "quote_volume": 25.39107, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634460000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 241.3, "quote_volume": 17.59077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634520000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 124.8, "quote_volume": 9.09792, "trades": 1, "taker_buy_volume": 124.8, "taker_buy_quote": 9.09792}, {"ts": 1771634580000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 220.0, "quote_volume": 16.06, "trades": 4, "taker_buy_volume": 220.0, "taker_buy_quote": 16.06}, {"ts": 1771634640000, "open": 0.073, "high": 0.073, "low": 0.0727, "close": 0.0727, "volume": 22206.7, "quote_volume": 1616.48934, "trades": 84, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634700000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 24774.5, "quote_volume": 1798.8007, "trades": 84, "taker_buy_volume": 4093.5, "taker_buy_quote": 297.3601}, {"ts": 1771634760000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 5372.9, "quote_volume": 390.16144, "trades": 6, "taker_buy_volume": 5372.9, "taker_buy_quote": 390.16144}, {"ts": 1771634820000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 243.4, "quote_volume": 17.69518, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634880000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 110.0, "quote_volume": 7.986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634940000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635000000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635060000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 123.7, "quote_volume": 8.99299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635120000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635180000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635240000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635300000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2893.1, "quote_volume": 210.03906, "trades": 7, "taker_buy_volume": 2773.4, "taker_buy_quote": 201.34884}, {"ts": 1771635360000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635420000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635480000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635540000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635600000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0727, "volume": 3819.6, "quote_volume": 277.71312, "trades": 11, "taker_buy_volume": 3383.8, "taker_buy_quote": 246.03046}, {"ts": 1771635660000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 2464.0, "quote_volume": 179.37925, "trades": 14, "taker_buy_volume": 2464.0, "taker_buy_quote": 179.37925}, {"ts": 1771635720000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 31542.9, "quote_volume": 2302.44467, "trades": 75, "taker_buy_volume": 1913.3, "taker_buy_quote": 139.5109}, {"ts": 1771635780000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 6008.2, "quote_volume": 437.4094, "trades": 18, "taker_buy_volume": 1365.6, "taker_buy_quote": 99.41568}, {"ts": 1771635840000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 2378.0, "quote_volume": 173.10479, "trades": 11, "taker_buy_volume": 1848.6, "taker_buy_quote": 134.57808}, {"ts": 1771635900000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635960000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 3910.3, "quote_volume": 284.93149, "trades": 11, "taker_buy_volume": 3910.3, "taker_buy_quote": 284.93149}, {"ts": 1771636020000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2845.8, "quote_volume": 207.45882, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636080000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 196.4, "quote_volume": 14.31756, "trades": 2, "taker_buy_volume": 196.4, "taker_buy_quote": 14.31756}, {"ts": 1771636140000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 2172.7, "quote_volume": 158.80484, "trades": 8, "taker_buy_volume": 387.7, "taker_buy_quote": 28.32134}, {"ts": 1771636200000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 466.4, "quote_volume": 34.07406, "trades": 5, "taker_buy_volume": 195.4, "taker_buy_quote": 14.28374}, {"ts": 1771636260000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 269.0, "quote_volume": 19.637, "trades": 4, "taker_buy_volume": 269.0, "taker_buy_quote": 19.637}, {"ts": 1771636320000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 292.3, "quote_volume": 21.3379, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636380000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 9589.0, "quote_volume": 699.997, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636440000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 401.1, "quote_volume": 29.26069, "trades": 3, "taker_buy_volume": 205.0, "taker_buy_quote": 14.965}, {"ts": 1771636500000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636560000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1295.7, "quote_volume": 94.32696, "trades": 5, "taker_buy_volume": 123.3, "taker_buy_quote": 8.97624}, {"ts": 1771636620000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636680000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636740000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636800000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636860000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 8537.9, "quote_volume": 622.29567, "trades": 35, "taker_buy_volume": 8537.9, "taker_buy_quote": 622.29567}, {"ts": 1771636920000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 196.0, "quote_volume": 14.2884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636980000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1366.1, "quote_volume": 99.58869, "trades": 5, "taker_buy_volume": 73.3, "taker_buy_quote": 5.34357}, {"ts": 1771637040000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637100000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 589.3, "quote_volume": 42.90104, "trades": 5, "taker_buy_volume": 392.6, "taker_buy_quote": 28.58128}, {"ts": 1771637160000, "open": 0.0728, "high": 0.0733, "low": 0.0728, "close": 0.0733, "volume": 55777.0, "quote_volume": 4077.9575, "trades": 70, "taker_buy_volume": 51234.5, "taker_buy_quote": 3745.97213}, {"ts": 1771637220000, "open": 0.0734, "high": 0.0734, "low": 0.0729, "close": 0.0731, "volume": 123321.1, "quote_volume": 9024.64389, "trades": 137, "taker_buy_volume": 57629.9, "taker_buy_quote": 4218.44866}, {"ts": 1771637280000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 29057.5, "quote_volume": 2128.92377, "trades": 79, "taker_buy_volume": 26423.7, "taker_buy_quote": 1935.97339}, {"ts": 1771637340000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 46100.7, "quote_volume": 3378.00303, "trades": 123, "taker_buy_volume": 20276.2, "taker_buy_quote": 1484.21784}, {"ts": 1771637400000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 5264.8, "quote_volume": 385.90984, "trades": 25, "taker_buy_volume": 5264.8, "taker_buy_quote": 385.90984}, {"ts": 1771637460000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 13382.2, "quote_volume": 980.44276, "trades": 34, "taker_buy_volume": 11893.8, "taker_buy_quote": 871.36224}, {"ts": 1771637520000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 1196.3, "quote_volume": 87.69833, "trades": 9, "taker_buy_volume": 1096.3, "taker_buy_quote": 80.36833}, {"ts": 1771637580000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637640000, "open": 0.0733, "high": 0.0734, "low": 0.0729, "close": 0.0731, "volume": 169062.4, "quote_volume": 12368.26804, "trades": 208, "taker_buy_volume": 94794.5, "taker_buy_quote": 6935.93727}, {"ts": 1771637700000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 7266.0, "quote_volume": 530.418, "trades": 29, "taker_buy_volume": 6026.6, "taker_buy_quote": 439.9418}, {"ts": 1771637760000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 16367.5, "quote_volume": 1196.46425, "trades": 16, "taker_buy_volume": 16367.5, "taker_buy_quote": 1196.46425}, {"ts": 1771637820000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 49369.4, "quote_volume": 3604.98658, "trades": 79, "taker_buy_volume": 41140.9, "taker_buy_quote": 3004.26187}, {"ts": 1771637880000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 12230.9, "quote_volume": 894.83494, "trades": 16, "taker_buy_volume": 10911.0, "taker_buy_quote": 798.35025}, {"ts": 1771637940000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 796.3, "quote_volume": 58.16891, "trades": 5, "taker_buy_volume": 194.6, "taker_buy_quote": 14.22526}, {"ts": 1771638000000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 73.2, "quote_volume": 5.35092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638060000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638120000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638180000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 5829.2, "quote_volume": 426.11452, "trades": 27, "taker_buy_volume": 5829.2, "taker_buy_quote": 426.11452}, {"ts": 1771638240000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 239.0, "quote_volume": 17.4948, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 17.4948}, {"ts": 1771638300000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3297.0, "quote_volume": 241.3404, "trades": 20, "taker_buy_volume": 3297.0, "taker_buy_quote": 241.3404}, {"ts": 1771638360000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 602.3, "quote_volume": 44.08836, "trades": 7, "taker_buy_volume": 406.1, "taker_buy_quote": 29.72652}, {"ts": 1771638420000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 1410.6, "quote_volume": 103.15845, "trades": 7, "taker_buy_volume": 1216.1, "taker_buy_quote": 88.9405}, {"ts": 1771638480000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 503.6, "quote_volume": 36.86352, "trades": 1, "taker_buy_volume": 503.6, "taker_buy_quote": 36.86352}, {"ts": 1771638540000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638600000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 387.6, "quote_volume": 28.37232, "trades": 3, "taker_buy_volume": 387.6, "taker_buy_quote": 28.37232}, {"ts": 1771638660000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 8584.1, "quote_volume": 628.35612, "trades": 23, "taker_buy_volume": 7017.7, "taker_buy_quote": 513.69564}, {"ts": 1771638720000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1624.4, "quote_volume": 118.90608, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638780000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638840000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 35589.6, "quote_volume": 2608.68227, "trades": 19, "taker_buy_volume": 31016.0, "taker_buy_quote": 2273.43739}, {"ts": 1771638900000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638960000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 196.3, "quote_volume": 14.36916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639020000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639080000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3151.7, "quote_volume": 230.70444, "trades": 6, "taker_buy_volume": 3151.7, "taker_buy_quote": 230.70444}, {"ts": 1771639140000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 195.8, "quote_volume": 14.33256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639200000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 3147.9, "quote_volume": 230.72182, "trades": 6, "taker_buy_volume": 2952.0, "taker_buy_quote": 216.36235}, {"ts": 1771639260000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 67440.3, "quote_volume": 4932.91959, "trades": 120, "taker_buy_volume": 16584.8, "taker_buy_quote": 1212.34888}, {"ts": 1771639320000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639380000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 3262.4, "quote_volume": 238.48144, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639440000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639500000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639560000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 5332.3, "quote_volume": 389.79113, "trades": 28, "taker_buy_volume": 5332.3, "taker_buy_quote": 389.79113}, {"ts": 1771639620000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639680000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 491.4, "quote_volume": 35.97048, "trades": 5, "taker_buy_volume": 392.0, "taker_buy_quote": 28.6944}, {"ts": 1771639740000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639800000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639860000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2883.4, "quote_volume": 211.06488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639920000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 3498.5, "quote_volume": 255.74035, "trades": 5, "taker_buy_volume": 615.7, "taker_buy_quote": 45.00767}, {"ts": 1771639980000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640040000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 892.9, "quote_volume": 65.27099, "trades": 5, "taker_buy_volume": 819.7, "taker_buy_quote": 59.92007}, {"ts": 1771640100000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1590.5, "quote_volume": 116.26555, "trades": 10, "taker_buy_volume": 1590.5, "taker_buy_quote": 116.26555}, {"ts": 1771640160000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640220000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 197.3, "quote_volume": 14.42263, "trades": 2, "taker_buy_volume": 197.3, "taker_buy_quote": 14.42263}, {"ts": 1771640280000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 3907.1, "quote_volume": 286.00703, "trades": 22, "taker_buy_volume": 3907.1, "taker_buy_quote": 286.00703}, {"ts": 1771640340000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 881.7, "quote_volume": 64.62861, "trades": 6, "taker_buy_volume": 613.6, "taker_buy_quote": 44.97688}, {"ts": 1771640400000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 20098.9, "quote_volume": 1471.70824, "trades": 39, "taker_buy_volume": 8002.0, "taker_buy_quote": 586.05798}, {"ts": 1771640460000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 209.4, "quote_volume": 15.34902, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640520000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640580000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 136.4, "quote_volume": 10.01176, "trades": 2, "taker_buy_volume": 136.4, "taker_buy_quote": 10.01176}, {"ts": 1771640640000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640700000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640760000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 17760.3, "quote_volume": 1301.82999, "trades": 11, "taker_buy_volume": 192.9, "taker_buy_quote": 14.13957}, {"ts": 1771640820000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3269.1, "quote_volume": 239.62503, "trades": 7, "taker_buy_volume": 2882.8, "taker_buy_quote": 211.30924}, {"ts": 1771640880000, "open": 0.0733, "high": 0.0736, "low": 0.0733, "close": 0.0736, "volume": 106783.3, "quote_volume": 7843.55692, "trades": 148, "taker_buy_volume": 81439.6, "taker_buy_quote": 5982.95586}, {"ts": 1771640940000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 14539.4, "quote_volume": 1068.77736, "trades": 24, "taker_buy_volume": 7411.2, "taker_buy_quote": 544.85466}, {"ts": 1771641000000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 6509.7, "quote_volume": 478.88918, "trades": 9, "taker_buy_volume": 5980.7, "taker_buy_quote": 439.95478}, {"ts": 1771641060000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 26091.6, "quote_volume": 1919.63906, "trades": 12, "taker_buy_volume": 72.5, "taker_buy_quote": 5.336}, {"ts": 1771641120000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 196.0, "quote_volume": 14.4256, "trades": 2, "taker_buy_volume": 196.0, "taker_buy_quote": 14.4256}, {"ts": 1771641180000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 72.7, "quote_volume": 5.35072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641240000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3272.2, "quote_volume": 240.5067, "trades": 8, "taker_buy_volume": 3077.8, "taker_buy_quote": 226.2183}, {"ts": 1771641300000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 9385.4, "quote_volume": 690.76544, "trades": 11, "taker_buy_volume": 392.9, "taker_buy_quote": 28.91744}, {"ts": 1771641360000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 82.0, "quote_volume": 6.03427, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641420000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641480000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 197.0, "quote_volume": 14.4992, "trades": 2, "taker_buy_volume": 197.0, "taker_buy_quote": 14.4992}, {"ts": 1771641540000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 205.6, "quote_volume": 15.15272, "trades": 3, "taker_buy_volume": 205.6, "taker_buy_quote": 15.15272}, {"ts": 1771641600000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641660000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641720000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641780000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 14586.7, "quote_volume": 1073.58112, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641840000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641900000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 388.3, "quote_volume": 28.57888, "trades": 3, "taker_buy_volume": 388.3, "taker_buy_quote": 28.57888}, {"ts": 1771641960000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 269.4, "quote_volume": 19.80816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642020000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 192.9, "quote_volume": 14.17815, "trades": 2, "taker_buy_volume": 192.9, "taker_buy_quote": 14.17815}, {"ts": 1771642080000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 72.8, "quote_volume": 5.3508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642140000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 194.0, "quote_volume": 14.259, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 14.259}, {"ts": 1771642200000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642260000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 705.6, "quote_volume": 51.8616, "trades": 5, "taker_buy_volume": 182.8, "taker_buy_quote": 13.4358}, {"ts": 1771642320000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642380000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642440000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642500000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642560000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 72.5, "quote_volume": 5.336, "trades": 1, "taker_buy_volume": 72.5, "taker_buy_quote": 5.336}, {"ts": 1771642620000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642680000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642740000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642800000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 14018.8, "quote_volume": 1031.35718, "trades": 14, "taker_buy_volume": 305.3, "taker_buy_quote": 22.47008}, {"ts": 1771642860000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 265.5, "quote_volume": 19.52152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642920000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 303.9, "quote_volume": 22.34765, "trades": 4, "taker_buy_volume": 303.9, "taker_buy_quote": 22.34765}, {"ts": 1771642980000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 1981.9, "quote_volume": 145.87511, "trades": 9, "taker_buy_volume": 1668.7, "taker_buy_quote": 122.82359}, {"ts": 1771643040000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3097.7, "quote_volume": 228.30049, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643100000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 7906.2, "quote_volume": 583.98376, "trades": 9, "taker_buy_volume": 7906.2, "taker_buy_quote": 583.98376}, {"ts": 1771643160000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 16318.1, "quote_volume": 1205.30867, "trades": 31, "taker_buy_volume": 2900.7, "taker_buy_quote": 214.36173}, {"ts": 1771643220000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 20764.4, "quote_volume": 1535.53053, "trades": 33, "taker_buy_volume": 7087.8, "taker_buy_quote": 524.45818}, {"ts": 1771643280000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2380.5, "quote_volume": 175.91895, "trades": 13, "taker_buy_volume": 895.4, "taker_buy_quote": 66.17006}, {"ts": 1771643340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1160.9, "quote_volume": 85.67442, "trades": 5, "taker_buy_volume": 196.3, "taker_buy_quote": 14.48694}, {"ts": 1771643400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1471.8, "quote_volume": 108.61884, "trades": 6, "taker_buy_volume": 1279.6, "taker_buy_quote": 94.43448}, {"ts": 1771643460000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 3458.9, "quote_volume": 255.28592, "trades": 9, "taker_buy_volume": 3267.0, "taker_buy_quote": 241.1237}, {"ts": 1771643520000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643580000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 30514.7, "quote_volume": 2258.0878, "trades": 53, "taker_buy_volume": 13613.2, "taker_buy_quote": 1007.3768}, {"ts": 1771643640000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 13557.0, "quote_volume": 1003.218, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643700000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 7856.4, "quote_volume": 580.09056, "trades": 10, "taker_buy_volume": 4782.8, "taker_buy_quote": 352.97064}, {"ts": 1771643760000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 5986.8, "quote_volume": 442.81699, "trades": 18, "taker_buy_volume": 5986.8, "taker_buy_quote": 442.81699}, {"ts": 1771643820000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 7859.1, "quote_volume": 582.43011, "trades": 22, "taker_buy_volume": 7093.3, "taker_buy_quote": 525.69638}, {"ts": 1771643880000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1540.6, "quote_volume": 114.15846, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643940000, "open": 0.0741, "high": 0.0743, "low": 0.074, "close": 0.0743, "volume": 55525.2, "quote_volume": 4122.75901, "trades": 75, "taker_buy_volume": 36652.4, "taker_buy_quote": 2721.68738}, {"ts": 1771644000000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 50767.7, "quote_volume": 3762.05313, "trades": 122, "taker_buy_volume": 10989.1, "taker_buy_quote": 814.64183}, {"ts": 1771644060000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 19180.6, "quote_volume": 1421.11633, "trades": 50, "taker_buy_volume": 12937.7, "taker_buy_quote": 958.51744}, {"ts": 1771644120000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 43356.7, "quote_volume": 3207.36972, "trades": 30, "taker_buy_volume": 28480.9, "taker_buy_quote": 2107.5866}, {"ts": 1771644180000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 8143.8, "quote_volume": 603.43614, "trades": 19, "taker_buy_volume": 1288.7, "taker_buy_quote": 95.47323}, {"ts": 1771644240000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 400.1, "quote_volume": 29.64741, "trades": 6, "taker_buy_volume": 328.0, "taker_buy_quote": 24.3048}, {"ts": 1771644300000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 4646.8, "quote_volume": 344.32788, "trades": 7, "taker_buy_volume": 263.7, "taker_buy_quote": 19.54017}, {"ts": 1771644360000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4463.8, "quote_volume": 330.3212, "trades": 7, "taker_buy_volume": 3292.7, "taker_buy_quote": 243.6598}, {"ts": 1771644420000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 14654.7, "quote_volume": 1083.72027, "trades": 43, "taker_buy_volume": 10283.3, "taker_buy_quote": 760.64722}, {"ts": 1771644480000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 7244.5, "quote_volume": 535.388, "trades": 7, "taker_buy_volume": 194.5, "taker_buy_quote": 14.393}, {"ts": 1771644540000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644600000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 3078.8, "quote_volume": 227.81164, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644660000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644720000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 110.0, "quote_volume": 8.118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644780000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644840000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 10673.4, "quote_volume": 787.69692, "trades": 22, "taker_buy_volume": 2967.5, "taker_buy_quote": 219.0015}, {"ts": 1771644900000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 195.3, "quote_volume": 14.41314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644960000, "open": 0.0738, "high": 0.0741, "low": 0.0738, "close": 0.0741, "volume": 4835.4, "quote_volume": 357.12388, "trades": 20, "taker_buy_volume": 4835.4, "taker_buy_quote": 357.12388}, {"ts": 1771645020000, "open": 0.0742, "high": 0.0746, "low": 0.0742, "close": 0.0746, "volume": 70731.6, "quote_volume": 5258.71286, "trades": 158, "taker_buy_volume": 39072.5, "taker_buy_quote": 2905.36343}, {"ts": 1771645080000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 82666.7, "quote_volume": 6176.11752, "trades": 122, "taker_buy_volume": 31842.4, "taker_buy_quote": 2379.9768}, {"ts": 1771645140000, "open": 0.0747, "high": 0.0748, "low": 0.0745, "close": 0.0747, "volume": 78488.1, "quote_volume": 5856.52804, "trades": 132, "taker_buy_volume": 27223.0, "taker_buy_quote": 2032.20612}, {"ts": 1771645200000, "open": 0.0748, "high": 0.0748, "low": 0.0745, "close": 0.0746, "volume": 84406.9, "quote_volume": 6297.10826, "trades": 95, "taker_buy_volume": 30729.9, "taker_buy_quote": 2292.63538}, {"ts": 1771645260000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 3772.5, "quote_volume": 281.22011, "trades": 13, "taker_buy_volume": 1099.0, "taker_buy_quote": 81.8755}, {"ts": 1771645320000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 4895.1, "quote_volume": 363.70593, "trades": 13, "taker_buy_volume": 4033.7, "taker_buy_quote": 299.70391}, {"ts": 1771645380000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 616.5, "quote_volume": 45.80595, "trades": 4, "taker_buy_volume": 143.6, "taker_buy_quote": 10.66948}, {"ts": 1771645440000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 2149.2, "quote_volume": 159.47783, "trades": 6, "taker_buy_volume": 71.9, "taker_buy_quote": 5.33498}, {"ts": 1771645500000, "open": 0.0742, "high": 0.0742, "low": 0.0737, "close": 0.0741, "volume": 82572.3, "quote_volume": 6103.35055, "trades": 134, "taker_buy_volume": 25632.4, "taker_buy_quote": 1894.88436}, {"ts": 1771645560000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 20757.2, "quote_volume": 1536.1084, "trades": 59, "taker_buy_volume": 8512.3, "taker_buy_quote": 629.9858}, {"ts": 1771645620000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 29906.7, "quote_volume": 2216.68596, "trades": 69, "taker_buy_volume": 22243.2, "taker_buy_quote": 1649.40413}, {"ts": 1771645680000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 14962.9, "quote_volume": 1107.38377, "trades": 16, "taker_buy_volume": 9153.2, "taker_buy_quote": 677.344}, {"ts": 1771645740000, "open": 0.0739, "high": 0.074, "low": 0.0737, "close": 0.0739, "volume": 35852.7, "quote_volume": 2647.35977, "trades": 34, "taker_buy_volume": 15656.6, "taker_buy_quote": 1156.65753}, {"ts": 1771645800000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 41560.1, "quote_volume": 3066.20227, "trades": 59, "taker_buy_volume": 14673.9, "taker_buy_quote": 1082.37905}, {"ts": 1771645860000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 196.3, "quote_volume": 14.48694, "trades": 2, "taker_buy_volume": 196.3, "taker_buy_quote": 14.48694}, {"ts": 1771645920000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 39144.5, "quote_volume": 2897.17237, "trades": 28, "taker_buy_volume": 37974.4, "taker_buy_quote": 2810.67033}, {"ts": 1771645980000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 907.7, "quote_volume": 67.00767, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646040000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3263.3, "quote_volume": 240.83154, "trades": 7, "taker_buy_volume": 573.7, "taker_buy_quote": 42.33906}, {"ts": 1771646100000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 765.4, "quote_volume": 56.48652, "trades": 5, "taker_buy_volume": 765.4, "taker_buy_quote": 56.48652}, {"ts": 1771646160000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 533.1, "quote_volume": 39.39609, "trades": 6, "taker_buy_volume": 388.6, "taker_buy_quote": 28.71754}, {"ts": 1771646220000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 207.4, "quote_volume": 15.33361, "trades": 3, "taker_buy_volume": 135.1, "taker_buy_quote": 9.99064}, {"ts": 1771646280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1874.1, "quote_volume": 138.30858, "trades": 7, "taker_buy_volume": 195.1, "taker_buy_quote": 14.39838}, {"ts": 1771646340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646400000, "open": 0.0738, "high": 0.0738, "low": 0.0735, "close": 0.0735, "volume": 4078.5, "quote_volume": 299.88552, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646460000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1875.2, "quote_volume": 137.8272, "trades": 7, "taker_buy_volume": 1682.0, "taker_buy_quote": 123.627}, {"ts": 1771646520000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 2813.3, "quote_volume": 207.10284, "trades": 13, "taker_buy_volume": 2496.3, "taker_buy_quote": 183.77164}, {"ts": 1771646580000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 2923.5, "quote_volume": 215.05212, "trades": 10, "taker_buy_volume": 2655.3, "taker_buy_quote": 195.33942}, {"ts": 1771646640000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 497.5, "quote_volume": 36.56625, "trades": 3, "taker_buy_volume": 497.5, "taker_buy_quote": 36.56625}, {"ts": 1771646700000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3862.0, "quote_volume": 283.857, "trades": 9, "taker_buy_volume": 3716.5, "taker_buy_quote": 273.16275}, {"ts": 1771646760000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 801.5, "quote_volume": 58.97102, "trades": 3, "taker_buy_volume": 801.5, "taker_buy_quote": 58.97102}, {"ts": 1771646820000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 4917.9, "quote_volume": 361.82273, "trades": 10, "taker_buy_volume": 3570.8, "taker_buy_quote": 262.81088}, {"ts": 1771646880000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1109.8, "quote_volume": 81.79226, "trades": 4, "taker_buy_volume": 1109.8, "taker_buy_quote": 81.79226}, {"ts": 1771646940000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 881.3, "quote_volume": 65.09431, "trades": 4, "taker_buy_volume": 881.3, "taker_buy_quote": 65.09431}, {"ts": 1771647000000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1304.6, "quote_volume": 96.27948, "trades": 9, "taker_buy_volume": 842.3, "taker_buy_quote": 62.16174}, {"ts": 1771647060000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647120000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 2177.2, "quote_volume": 160.7278, "trades": 3, "taker_buy_volume": 504.4, "taker_buy_quote": 37.27516}, {"ts": 1771647180000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1081.8, "quote_volume": 79.83684, "trades": 3, "taker_buy_volume": 1081.8, "taker_buy_quote": 79.83684}, {"ts": 1771647240000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 7714.7, "quote_volume": 569.10797, "trades": 33, "taker_buy_volume": 4100.2, "taker_buy_quote": 302.3771}, {"ts": 1771647300000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 1679.3, "quote_volume": 123.92033, "trades": 17, "taker_buy_volume": 1559.2, "taker_buy_quote": 115.06896}, {"ts": 1771647360000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 3626.7, "quote_volume": 267.33611, "trades": 22, "taker_buy_volume": 1432.4, "taker_buy_quote": 105.6162}, {"ts": 1771647420000, "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 6307.3, "quote_volume": 464.39827, "trades": 11, "taker_buy_volume": 1552.1, "taker_buy_quote": 114.40331}, {"ts": 1771647480000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647540000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 6214.5, "quote_volume": 458.00865, "trades": 8, "taker_buy_volume": 6094.3, "taker_buy_quote": 449.14991}, {"ts": 1771647600000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 4267.9, "quote_volume": 314.58915, "trades": 9, "taker_buy_volume": 1075.8, "taker_buy_quote": 79.33138}, {"ts": 1771647660000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 245.7, "quote_volume": 18.07136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647720000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 2530.7, "quote_volume": 186.12522, "trades": 7, "taker_buy_volume": 2530.7, "taker_buy_quote": 186.12522}, {"ts": 1771647780000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647840000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 3932.7, "quote_volume": 289.10485, "trades": 9, "taker_buy_volume": 2380.2, "taker_buy_quote": 174.9961}, {"ts": 1771647900000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 809.6, "quote_volume": 59.55751, "trades": 2, "taker_buy_volume": 519.1, "taker_buy_quote": 38.20576}, {"ts": 1771647960000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 31109.9, "quote_volume": 2285.28268, "trades": 73, "taker_buy_volume": 120.9, "taker_buy_quote": 8.88615}, {"ts": 1771648020000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 727.8, "quote_volume": 53.55415, "trades": 2, "taker_buy_volume": 727.8, "taker_buy_quote": 53.55415}, {"ts": 1771648080000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 3414.8, "quote_volume": 251.7236, "trades": 6, "taker_buy_volume": 976.6, "taker_buy_quote": 72.02826}, {"ts": 1771648140000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648200000, "open": 0.0738, "high": 0.0742, "low": 0.0738, "close": 0.0741, "volume": 143196.2, "quote_volume": 10602.20839, "trades": 115, "taker_buy_volume": 96354.5, "taker_buy_quote": 7133.23008}, {"ts": 1771648260000, "open": 0.0741, "high": 0.0746, "low": 0.0741, "close": 0.0746, "volume": 44029.8, "quote_volume": 3271.27795, "trades": 22, "taker_buy_volume": 24473.5, "taker_buy_quote": 1815.6946}, {"ts": 1771648320000, "open": 0.0746, "high": 0.0746, "low": 0.0743, "close": 0.0743, "volume": 69713.0, "quote_volume": 5187.63363, "trades": 126, "taker_buy_volume": 10055.7, "taker_buy_quote": 749.56467}, {"ts": 1771648380000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 7975.0, "quote_volume": 592.5425, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1608.5, "quote_volume": 119.6724, "trades": 6, "taker_buy_volume": 1348.6, "taker_buy_quote": 100.33584}, {"ts": 1771648500000, "open": 0.0744, "high": 0.075, "low": 0.0744, "close": 0.0748, "volume": 65321.0, "quote_volume": 4880.7966, "trades": 73, "taker_buy_volume": 50378.5, "taker_buy_quote": 3763.0976}, {"ts": 1771648560000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 56482.0, "quote_volume": 4219.54478, "trades": 56, "taker_buy_volume": 30557.8, "taker_buy_quote": 2282.99505}, {"ts": 1771648620000, "open": 0.0747, "high": 0.075, "low": 0.0747, "close": 0.0749, "volume": 26683.4, "quote_volume": 1998.4712, "trades": 20, "taker_buy_volume": 15594.4, "taker_buy_quote": 1168.0037}, {"ts": 1771648680000, "open": 0.0748, "high": 0.0756, "low": 0.0748, "close": 0.0753, "volume": 334274.2, "quote_volume": 25129.29188, "trades": 287, "taker_buy_volume": 221433.6, "taker_buy_quote": 16644.53635}, {"ts": 1771648740000, "open": 0.0752, "high": 0.0754, "low": 0.0751, "close": 0.0754, "volume": 194996.4, "quote_volume": 14674.25517, "trades": 290, "taker_buy_volume": 100505.3, "taker_buy_quote": 7567.59997}, {"ts": 1771648800000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 24082.5, "quote_volume": 1813.69396, "trades": 35, "taker_buy_volume": 13085.2, "taker_buy_quote": 985.65838}, {"ts": 1771648860000, "open": 0.0753, "high": 0.0755, "low": 0.0752, "close": 0.0752, "volume": 31310.0, "quote_volume": 2358.9848, "trades": 31, "taker_buy_volume": 13365.7, "taker_buy_quote": 1008.14789}, {"ts": 1771648920000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 9762.7, "quote_volume": 734.20144, "trades": 6, "taker_buy_volume": 3040.2, "taker_buy_quote": 228.66944}, {"ts": 1771648980000, "open": 0.0753, "high": 0.0756, "low": 0.0753, "close": 0.0754, "volume": 32908.8, "quote_volume": 2483.34319, "trades": 39, "taker_buy_volume": 26997.0, "taker_buy_quote": 2037.77679}, {"ts": 1771649040000, "open": 0.0754, "high": 0.0759, "low": 0.0754, "close": 0.0756, "volume": 182809.7, "quote_volume": 13844.39517, "trades": 197, "taker_buy_volume": 87929.2, "taker_buy_quote": 6660.92424}, {"ts": 1771649100000, "open": 0.0756, "high": 0.0759, "low": 0.0754, "close": 0.0757, "volume": 110983.1, "quote_volume": 8402.563, "trades": 138, "taker_buy_volume": 49247.4, "taker_buy_quote": 3730.83885}, {"ts": 1771649160000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 4322.4, "quote_volume": 326.95283, "trades": 4, "taker_buy_volume": 120.8, "taker_buy_quote": 9.14456}, {"ts": 1771649220000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 22044.0, "quote_volume": 1670.06854, "trades": 22, "taker_buy_volume": 16626.5, "taker_buy_quote": 1260.15827}, {"ts": 1771649280000, "open": 0.0758, "high": 0.0761, "low": 0.0756, "close": 0.0758, "volume": 192582.0, "quote_volume": 14615.21516, "trades": 142, "taker_buy_volume": 82626.1, "taker_buy_quote": 6270.47129}, {"ts": 1771649340000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 13792.8, "quote_volume": 1045.07079, "trades": 27, "taker_buy_volume": 4993.0, "taker_buy_quote": 378.4694}, {"ts": 1771649400000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 69694.2, "quote_volume": 5285.11586, "trades": 67, "taker_buy_volume": 51050.3, "taker_buy_quote": 3871.76468}, {"ts": 1771649460000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 20670.1, "quote_volume": 1567.09397, "trades": 27, "taker_buy_volume": 11974.5, "taker_buy_quote": 907.96967}, {"ts": 1771649520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 4694.9, "quote_volume": 355.87342, "trades": 6, "taker_buy_volume": 121.1, "taker_buy_quote": 9.17938}, {"ts": 1771649580000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 3183.7, "quote_volume": 241.10394, "trades": 5, "taker_buy_volume": 340.3, "taker_buy_quote": 25.79474}, {"ts": 1771649640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2758.6, "quote_volume": 209.10188, "trades": 10, "taker_buy_volume": 964.3, "taker_buy_quote": 73.09394}, {"ts": 1771649700000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 8441.4, "quote_volume": 640.1163, "trades": 14, "taker_buy_volume": 810.1, "taker_buy_quote": 61.48659}, {"ts": 1771649760000, "open": 0.0758, "high": 0.0758, "low": 0.0751, "close": 0.0752, "volume": 150534.2, "quote_volume": 11336.53596, "trades": 90, "taker_buy_volume": 34047.7, "taker_buy_quote": 2566.56199}, {"ts": 1771649820000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 63480.0, "quote_volume": 4772.50839, "trades": 51, "taker_buy_volume": 46035.8, "taker_buy_quote": 3461.55147}, {"ts": 1771649880000, "open": 0.0751, "high": 0.0755, "low": 0.0751, "close": 0.0751, "volume": 136834.6, "quote_volume": 10301.25374, "trades": 98, "taker_buy_volume": 75577.6, "taker_buy_quote": 5693.88221}, {"ts": 1771649940000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 7048.2, "quote_volume": 530.02464, "trades": 9, "taker_buy_volume": 1293.9, "taker_buy_quote": 97.30128}, {"ts": 1771650000000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 4016.5, "quote_volume": 302.03371, "trades": 10, "taker_buy_volume": 190.9, "taker_buy_quote": 14.35568}, {"ts": 1771650060000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 22518.2, "quote_volume": 1691.58429, "trades": 24, "taker_buy_volume": 18281.3, "taker_buy_quote": 1373.27733}, {"ts": 1771650120000, "open": 0.0753, "high": 0.0754, "low": 0.075, "close": 0.0751, "volume": 24563.9, "quote_volume": 1848.78128, "trades": 37, "taker_buy_volume": 14072.9, "taker_buy_quote": 1060.30409}, {"ts": 1771650180000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 5695.1, "quote_volume": 427.70201, "trades": 16, "taker_buy_volume": 2626.0, "taker_buy_quote": 197.2126}, {"ts": 1771650240000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 8674.0, "quote_volume": 650.45941, "trades": 17, "taker_buy_volume": 762.7, "taker_buy_quote": 57.14568}, {"ts": 1771650300000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 12223.2, "quote_volume": 915.24879, "trades": 15, "taker_buy_volume": 10478.1, "taker_buy_quote": 784.71531}, {"ts": 1771650360000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 26753.5, "quote_volume": 2003.83715, "trades": 23, "taker_buy_volume": 18504.5, "taker_buy_quote": 1385.98705}, {"ts": 1771650420000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 23123.1, "quote_volume": 1733.35249, "trades": 16, "taker_buy_volume": 20393.0, "taker_buy_quote": 1528.59499}, {"ts": 1771650480000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 29644.2, "quote_volume": 2225.08356, "trades": 31, "taker_buy_volume": 10460.8, "taker_buy_quote": 785.53272}, {"ts": 1771650540000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 432.0, "quote_volume": 32.4432, "trades": 1, "taker_buy_volume": 432.0, "taker_buy_quote": 32.4432}, {"ts": 1771650600000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 49996.3, "quote_volume": 3752.79216, "trades": 87, "taker_buy_volume": 8649.2, "taker_buy_quote": 649.22582}, {"ts": 1771650660000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 3268.2, "quote_volume": 244.64196, "trades": 15, "taker_buy_volume": 2886.9, "taker_buy_quote": 216.10173}, {"ts": 1771650720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 311.4, "quote_volume": 23.32386, "trades": 3, "taker_buy_volume": 190.4, "taker_buy_quote": 14.26096}, {"ts": 1771650780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1657.8, "quote_volume": 124.16922, "trades": 7, "taker_buy_volume": 1392.5, "taker_buy_quote": 104.29825}, {"ts": 1771650840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 482.2, "quote_volume": 36.11678, "trades": 1, "taker_buy_volume": 482.2, "taker_buy_quote": 36.11678}, {"ts": 1771650900000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 524.1, "quote_volume": 39.28825, "trades": 3, "taker_buy_volume": 524.1, "taker_buy_quote": 39.28825}, {"ts": 1771650960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 564.3, "quote_volume": 42.26607, "trades": 4, "taker_buy_volume": 493.0, "taker_buy_quote": 36.9257}, {"ts": 1771651020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 914.2, "quote_volume": 68.47358, "trades": 3, "taker_buy_volume": 191.4, "taker_buy_quote": 14.33586}, {"ts": 1771651080000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 7475.6, "quote_volume": 560.02062, "trades": 13, "taker_buy_volume": 1363.7, "taker_buy_quote": 102.23931}, {"ts": 1771651140000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 589.3, "quote_volume": 44.18857, "trades": 5, "taker_buy_volume": 500.0, "taker_buy_quote": 37.5}, {"ts": 1771651200000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 13065.5, "quote_volume": 981.08172, "trades": 16, "taker_buy_volume": 11048.3, "taker_buy_quote": 829.59}, {"ts": 1771651260000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 1452.8, "quote_volume": 108.92023, "trades": 6, "taker_buy_volume": 1068.0, "taker_buy_quote": 80.07946}, {"ts": 1771651320000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 195.3, "quote_volume": 14.62797, "trades": 2, "taker_buy_volume": 195.3, "taker_buy_quote": 14.62797}, {"ts": 1771651380000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1006.0, "quote_volume": 75.45, "trades": 6, "taker_buy_volume": 1006.0, "taker_buy_quote": 75.45}, {"ts": 1771651440000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 608.9, "quote_volume": 45.56745, "trades": 6, "taker_buy_volume": 195.6, "taker_buy_quote": 14.63088}, {"ts": 1771651500000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 10526.8, "quote_volume": 789.03448, "trades": 23, "taker_buy_volume": 4985.8, "taker_buy_quote": 373.89724}, {"ts": 1771651560000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 5407.9, "quote_volume": 405.5825, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651620000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 2580.7, "quote_volume": 193.60564, "trades": 7, "taker_buy_volume": 1083.2, "taker_buy_quote": 81.29314}, {"ts": 1771651680000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 500.6, "quote_volume": 37.545, "trades": 2, "taker_buy_volume": 500.6, "taker_buy_quote": 37.545}, {"ts": 1771651740000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651800000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 2832.2, "quote_volume": 212.62785, "trades": 6, "taker_buy_volume": 1220.5, "taker_buy_quote": 91.60124}, {"ts": 1771651860000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651920000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 192.3, "quote_volume": 14.40327, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651980000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 118.9, "quote_volume": 8.89372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652040000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 6020.4, "quote_volume": 450.32595, "trades": 12, "taker_buy_volume": 3536.8, "taker_buy_quote": 264.55267}, {"ts": 1771652100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 149.4, "quote_volume": 11.17512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652160000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 367.6, "quote_volume": 27.48415, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3128.1, "quote_volume": 233.66907, "trades": 6, "taker_buy_volume": 3008.0, "taker_buy_quote": 224.6976}, {"ts": 1771652280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3912.3, "quote_volume": 292.24881, "trades": 8, "taker_buy_volume": 3669.3, "taker_buy_quote": 274.09671}, {"ts": 1771652340000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 5620.1, "quote_volume": 420.35054, "trades": 11, "taker_buy_volume": 4427.5, "taker_buy_quote": 331.177}, {"ts": 1771652400000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 4354.8, "quote_volume": 326.5976, "trades": 5, "taker_buy_volume": 3137.0, "taker_buy_quote": 235.2626}, {"ts": 1771652460000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 341.1, "quote_volume": 25.54839, "trades": 5, "taker_buy_volume": 122.0, "taker_buy_quote": 9.1378}, {"ts": 1771652520000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652580000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 191.4, "quote_volume": 14.33586, "trades": 2, "taker_buy_volume": 191.4, "taker_buy_quote": 14.33586}, {"ts": 1771652640000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652820000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 722.4, "quote_volume": 54.04265, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652880000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 192.4, "quote_volume": 14.41076, "trades": 2, "taker_buy_volume": 192.4, "taker_buy_quote": 14.41076}, {"ts": 1771653000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653060000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 261.3, "quote_volume": 19.5975, "trades": 3, "taker_buy_volume": 71.3, "taker_buy_quote": 5.3475}, {"ts": 1771653120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1623.6, "quote_volume": 121.77, "trades": 2, "taker_buy_volume": 1623.6, "taker_buy_quote": 121.77}, {"ts": 1771653300000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 17676.5, "quote_volume": 1325.1134, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653360000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 379.3, "quote_volume": 28.4475, "trades": 2, "taker_buy_volume": 379.3, "taker_buy_quote": 28.4475}, {"ts": 1771653420000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 156.3, "quote_volume": 11.7225, "trades": 2, "taker_buy_volume": 71.2, "taker_buy_quote": 5.34}, {"ts": 1771653480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 71.2, "quote_volume": 5.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653900000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 5408.4, "quote_volume": 405.11439, "trades": 14, "taker_buy_volume": 3141.9, "taker_buy_quote": 235.33542}, {"ts": 1771653960000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 2532.9, "quote_volume": 190.32002, "trades": 6, "taker_buy_volume": 1325.0, "taker_buy_quote": 99.63288}, {"ts": 1771654020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 9202.8, "quote_volume": 691.13028, "trades": 10, "taker_buy_volume": 3856.4, "taker_buy_quote": 289.61564}, {"ts": 1771654080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 387.5, "quote_volume": 29.0625, "trades": 4, "taker_buy_volume": 194.2, "taker_buy_quote": 14.565}, {"ts": 1771654140000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654200000, "open": 0.0751, "high": 0.0756, "low": 0.0751, "close": 0.0756, "volume": 128543.6, "quote_volume": 9681.9233, "trades": 93, "taker_buy_volume": 80714.3, "taker_buy_quote": 6077.20853}, {"ts": 1771654260000, "open": 0.0757, "high": 0.0758, "low": 0.0755, "close": 0.0756, "volume": 30630.0, "quote_volume": 2316.50633, "trades": 36, "taker_buy_volume": 9989.8, "taker_buy_quote": 755.60966}, {"ts": 1771654320000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 76903.8, "quote_volume": 5815.51477, "trades": 101, "taker_buy_volume": 15050.2, "taker_buy_quote": 1139.10814}, {"ts": 1771654380000, "open": 0.0757, "high": 0.076, "low": 0.0757, "close": 0.0759, "volume": 11767.5, "quote_volume": 892.88134, "trades": 25, "taker_buy_volume": 9706.5, "taker_buy_quote": 736.45144}, {"ts": 1771654440000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 46391.5, "quote_volume": 3518.39555, "trades": 37, "taker_buy_volume": 5479.6, "taker_buy_quote": 415.48363}, {"ts": 1771654500000, "open": 0.0758, "high": 0.0758, "low": 0.0752, "close": 0.0752, "volume": 58135.8, "quote_volume": 4378.75954, "trades": 52, "taker_buy_volume": 8661.3, "taker_buy_quote": 653.03469}, {"ts": 1771654560000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 23169.2, "quote_volume": 1744.74796, "trades": 17, "taker_buy_volume": 18022.5, "taker_buy_quote": 1357.42125}, {"ts": 1771654620000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 78890.5, "quote_volume": 5933.49325, "trades": 59, "taker_buy_volume": 40783.9, "taker_buy_quote": 3067.87693}, {"ts": 1771654680000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 35245.9, "quote_volume": 2654.93808, "trades": 35, "taker_buy_volume": 21888.8, "taker_buy_quote": 1649.16845}, {"ts": 1771654740000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 8379.6, "quote_volume": 629.58566, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654800000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1748.4, "quote_volume": 131.30484, "trades": 7, "taker_buy_volume": 1556.4, "taker_buy_quote": 116.88564}, {"ts": 1771654860000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 15680.8, "quote_volume": 1177.62808, "trades": 12, "taker_buy_volume": 11485.0, "taker_buy_quote": 862.5235}, {"ts": 1771654920000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 202.5, "quote_volume": 15.20775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654980000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 195.5, "quote_volume": 14.7016, "trades": 2, "taker_buy_volume": 195.5, "taker_buy_quote": 14.7016}, {"ts": 1771655040000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 960.7, "quote_volume": 72.24464, "trades": 5, "taker_buy_volume": 192.3, "taker_buy_quote": 14.46096}, {"ts": 1771655100000, "open": 0.0752, "high": 0.0752, "low": 0.0748, "close": 0.0748, "volume": 50395.1, "quote_volume": 3778.49525, "trades": 51, "taker_buy_volume": 15814.3, "taker_buy_quote": 1184.92789}, {"ts": 1771655160000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 5442.6, "quote_volume": 407.36568, "trades": 12, "taker_buy_volume": 191.6, "taker_buy_quote": 14.35084}, {"ts": 1771655220000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 194.7, "quote_volume": 14.58303, "trades": 2, "taker_buy_volume": 194.7, "taker_buy_quote": 14.58303}, {"ts": 1771655280000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655400000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 5206.9, "quote_volume": 390.5175, "trades": 11, "taker_buy_volume": 715.9, "taker_buy_quote": 53.6925}, {"ts": 1771655460000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 195.7, "quote_volume": 14.65793, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655520000, "open": 0.0748, "high": 0.0748, "low": 0.0743, "close": 0.0744, "volume": 131463.2, "quote_volume": 9806.16257, "trades": 180, "taker_buy_volume": 26942.4, "taker_buy_quote": 2007.7606}, {"ts": 1771655580000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 6688.1, "quote_volume": 497.59464, "trades": 14, "taker_buy_volume": 4920.3, "taker_buy_quote": 366.07032}, {"ts": 1771655640000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 34667.0, "quote_volume": 2583.91869, "trades": 34, "taker_buy_volume": 25691.3, "taker_buy_quote": 1914.94077}, {"ts": 1771655700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4122.2, "quote_volume": 307.1039, "trades": 6, "taker_buy_volume": 265.1, "taker_buy_quote": 19.74995}, {"ts": 1771655760000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 132.3, "quote_volume": 9.86958, "trades": 1, "taker_buy_volume": 132.3, "taker_buy_quote": 9.86958}, {"ts": 1771655880000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 110.0, "quote_volume": 8.195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656060000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656120000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656180000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656240000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 5303.4, "quote_volume": 395.63364, "trades": 10, "taker_buy_volume": 3941.1, "taker_buy_quote": 294.00606}, {"ts": 1771656300000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 264.1, "quote_volume": 19.67545, "trades": 3, "taker_buy_volume": 71.6, "taker_buy_quote": 5.3342}, {"ts": 1771656360000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656420000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656480000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 268.2, "quote_volume": 19.96125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656540000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 193.4, "quote_volume": 14.38896, "trades": 2, "taker_buy_volume": 193.4, "taker_buy_quote": 14.38896}, {"ts": 1771656600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656660000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 71.6, "quote_volume": 5.3342, "trades": 1, "taker_buy_volume": 71.6, "taker_buy_quote": 5.3342}, {"ts": 1771656720000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 15794.4, "quote_volume": 1175.2853, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657020000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 6857.9, "quote_volume": 510.46456, "trades": 9, "taker_buy_volume": 6663.1, "taker_buy_quote": 495.97144}, {"ts": 1771657080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1695.9, "quote_volume": 126.17496, "trades": 3, "taker_buy_volume": 1624.2, "taker_buy_quote": 120.84048}, {"ts": 1771657200000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2758.1, "quote_volume": 205.47845, "trades": 2, "taker_buy_volume": 2758.1, "taker_buy_quote": 205.47845}, {"ts": 1771657260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 195.2, "quote_volume": 14.5424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657320000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 445.5, "quote_volume": 33.17051, "trades": 4, "taker_buy_volume": 253.1, "taker_buy_quote": 18.85595}, {"ts": 1771657380000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2272.8, "quote_volume": 168.86904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3216.9, "quote_volume": 239.33736, "trades": 7, "taker_buy_volume": 3216.9, "taker_buy_quote": 239.33736}, {"ts": 1771657560000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 10155.2, "quote_volume": 755.54688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657620000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 590.5, "quote_volume": 43.9332, "trades": 5, "taker_buy_volume": 410.8, "taker_buy_quote": 30.56352}, {"ts": 1771657800000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 17354.7, "quote_volume": 1292.86228, "trades": 20, "taker_buy_volume": 15656.6, "taker_buy_quote": 1166.361}, {"ts": 1771657860000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 514.3, "quote_volume": 38.25617, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657920000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657980000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 43484.8, "quote_volume": 3229.34526, "trades": 91, "taker_buy_volume": 8287.7, "taker_buy_quote": 615.00614}, {"ts": 1771658040000, "open": 0.0742, "high": 0.0743, "low": 0.074, "close": 0.0741, "volume": 52253.7, "quote_volume": 3873.06738, "trades": 54, "taker_buy_volume": 15934.6, "taker_buy_quote": 1181.12132}, {"ts": 1771658100000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 2614.9, "quote_volume": 193.83784, "trades": 11, "taker_buy_volume": 2614.9, "taker_buy_quote": 193.83784}, {"ts": 1771658160000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658220000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3471.1, "quote_volume": 257.20851, "trades": 7, "taker_buy_volume": 3278.5, "taker_buy_quote": 242.93685}, {"ts": 1771658280000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 7204.8, "quote_volume": 534.83742, "trades": 25, "taker_buy_volume": 6135.6, "taker_buy_quote": 455.52132}, {"ts": 1771658340000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 501.7, "quote_volume": 37.22614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658400000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658460000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 591.6, "quote_volume": 43.95588, "trades": 4, "taker_buy_volume": 591.6, "taker_buy_quote": 43.95588}, {"ts": 1771658520000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658580000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1482.4, "quote_volume": 110.14232, "trades": 5, "taker_buy_volume": 1289.7, "taker_buy_quote": 95.82471}, {"ts": 1771658640000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 380.0, "quote_volume": 28.234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658700000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658760000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4791.1, "quote_volume": 356.45784, "trades": 7, "taker_buy_volume": 191.6, "taker_buy_quote": 14.25504}, {"ts": 1771658820000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 918.5, "quote_volume": 68.24455, "trades": 4, "taker_buy_volume": 124.2, "taker_buy_quote": 9.22806}, {"ts": 1771658940000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5379.0, "quote_volume": 400.1976, "trades": 4, "taker_buy_volume": 5379.0, "taker_buy_quote": 400.1976}, {"ts": 1771659000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1099.0, "quote_volume": 81.7656, "trades": 4, "taker_buy_volume": 1099.0, "taker_buy_quote": 81.7656}, {"ts": 1771659060000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 5537.2, "quote_volume": 411.41396, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659120000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 5393.0, "quote_volume": 401.227, "trades": 4, "taker_buy_volume": 5393.0, "taker_buy_quote": 401.227}, {"ts": 1771659180000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659240000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 994.9, "quote_volume": 74.02056, "trades": 8, "taker_buy_volume": 516.9, "taker_buy_quote": 38.45736}, {"ts": 1771659420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659480000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 3884.3, "quote_volume": 288.98203, "trades": 4, "taker_buy_volume": 1099.0, "taker_buy_quote": 81.7656}, {"ts": 1771659540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 17410.6, "quote_volume": 1293.60758, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 12450.1, "quote_volume": 925.04243, "trades": 4, "taker_buy_volume": 12450.1, "taker_buy_quote": 925.04243}, {"ts": 1771659780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659840000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 32308.1, "quote_volume": 2397.85376, "trades": 103, "taker_buy_volume": 14601.0, "taker_buy_quote": 1083.98694}, {"ts": 1771659900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1099.0, "quote_volume": 81.6557, "trades": 2, "taker_buy_volume": 1099.0, "taker_buy_quote": 81.6557}, {"ts": 1771659960000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 197.0, "quote_volume": 14.64961, "trades": 2, "taker_buy_volume": 197.0, "taker_buy_quote": 14.64961}, {"ts": 1771660020000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660200000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660260000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3072.5, "quote_volume": 228.594, "trades": 5, "taker_buy_volume": 192.8, "taker_buy_quote": 14.34432}, {"ts": 1771660380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 216.1, "quote_volume": 16.07784, "trades": 3, "taker_buy_volume": 216.1, "taker_buy_quote": 16.07784}, {"ts": 1771660440000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 9393.1, "quote_volume": 699.79173, "trades": 22, "taker_buy_volume": 9271.4, "taker_buy_quote": 690.73007}, {"ts": 1771660500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 81.4, "quote_volume": 6.0643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660740000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 3078.5, "quote_volume": 229.47207, "trades": 13, "taker_buy_volume": 2616.5, "taker_buy_quote": 195.02633}, {"ts": 1771660800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 244.8, "quote_volume": 18.26208, "trades": 2, "taker_buy_volume": 244.8, "taker_buy_quote": 18.26208}, {"ts": 1771660860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4666.9, "quote_volume": 347.68405, "trades": 14, "taker_buy_volume": 2269.5, "taker_buy_quote": 169.07775}, {"ts": 1771660980000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 7266.7, "quote_volume": 540.72564, "trades": 16, "taker_buy_volume": 2773.8, "taker_buy_quote": 206.45388}, {"ts": 1771661040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2695.5, "quote_volume": 200.5452, "trades": 8, "taker_buy_volume": 2623.7, "taker_buy_quote": 195.20328}, {"ts": 1771661100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 71.8, "quote_volume": 5.34192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 245.8, "quote_volume": 18.28752, "trades": 3, "taker_buy_volume": 245.8, "taker_buy_quote": 18.28752}, {"ts": 1771661220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 817.3, "quote_volume": 60.80712, "trades": 4, "taker_buy_volume": 817.3, "taker_buy_quote": 60.80712}, {"ts": 1771661280000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 815.6, "quote_volume": 60.68064, "trades": 5, "taker_buy_volume": 743.8, "taker_buy_quote": 55.33872}, {"ts": 1771661340000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661400000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661460000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 401.1, "quote_volume": 29.82191, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661520000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 248.6, "quote_volume": 18.49584, "trades": 1, "taker_buy_volume": 248.6, "taker_buy_quote": 18.49584}, {"ts": 1771661580000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661700000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 235.8, "quote_volume": 17.51994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661760000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 143.5, "quote_volume": 10.6764, "trades": 2, "taker_buy_volume": 71.7, "taker_buy_quote": 5.33448}, {"ts": 1771661820000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1029.6, "quote_volume": 76.49928, "trades": 6, "taker_buy_volume": 193.8, "taker_buy_quote": 14.39934}, {"ts": 1771661940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 71.9, "quote_volume": 5.34217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662000000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 5370.7, "quote_volume": 398.50594, "trades": 6, "taker_buy_volume": 4310.8, "taker_buy_quote": 319.86136}, {"ts": 1771662060000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662120000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662180000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662240000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662300000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1027.9, "quote_volume": 76.27018, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662360000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 239.9, "quote_volume": 17.80058, "trades": 2, "taker_buy_volume": 239.9, "taker_buy_quote": 17.80058}, {"ts": 1771662420000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 1232.3, "quote_volume": 91.39288, "trades": 5, "taker_buy_volume": 915.2, "taker_buy_quote": 67.89577}, {"ts": 1771662480000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662540000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662600000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662660000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662720000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1749.5, "quote_volume": 129.8129, "trades": 2, "taker_buy_volume": 1749.5, "taker_buy_quote": 129.8129}, {"ts": 1771662780000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662840000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3844.5, "quote_volume": 285.64635, "trades": 6, "taker_buy_volume": 2745.5, "taker_buy_quote": 203.99065}, {"ts": 1771662900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 96.0, "quote_volume": 7.1328, "trades": 1, "taker_buy_volume": 96.0, "taker_buy_quote": 7.1328}, {"ts": 1771662960000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663020000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663080000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663140000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 394.0, "quote_volume": 29.2348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663200000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 28372.6, "quote_volume": 2105.24692, "trades": 69, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663320000, "open": 0.0742, "high": 0.0748, "low": 0.0742, "close": 0.0746, "volume": 164994.4, "quote_volume": 12288.90541, "trades": 117, "taker_buy_volume": 115619.6, "taker_buy_quote": 8610.25247}, {"ts": 1771663380000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 21407.1, "quote_volume": 1596.96966, "trades": 32, "taker_buy_volume": 7027.9, "taker_buy_quote": 524.28134}, {"ts": 1771663440000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 7444.0, "quote_volume": 554.61478, "trades": 8, "taker_buy_volume": 4166.5, "taker_buy_quote": 310.44103}, {"ts": 1771663500000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 22549.7, "quote_volume": 1677.28498, "trades": 69, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663560000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 508.5, "quote_volume": 37.8324, "trades": 2, "taker_buy_volume": 508.5, "taker_buy_quote": 37.8324}, {"ts": 1771663620000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 7251.8, "quote_volume": 539.83677, "trades": 16, "taker_buy_volume": 5121.0, "taker_buy_quote": 381.30525}, {"ts": 1771663680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 590.0, "quote_volume": 43.896, "trades": 2, "taker_buy_volume": 590.0, "taker_buy_quote": 43.896}, {"ts": 1771663740000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 4795.0, "quote_volume": 356.90168, "trades": 6, "taker_buy_volume": 4795.0, "taker_buy_quote": 356.90168}, {"ts": 1771663800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 349.1, "quote_volume": 25.97304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 12035.3, "quote_volume": 895.42632, "trades": 12, "taker_buy_volume": 2877.6, "taker_buy_quote": 214.09344}, {"ts": 1771663980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 703.0, "quote_volume": 52.3032, "trades": 2, "taker_buy_volume": 631.2, "taker_buy_quote": 46.96128}, {"ts": 1771664040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1206.0, "quote_volume": 89.7264, "trades": 3, "taker_buy_volume": 1206.0, "taker_buy_quote": 89.7264}, {"ts": 1771664100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664280000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 33768.4, "quote_volume": 2512.36896, "trades": 46, "taker_buy_volume": 29839.6, "taker_buy_quote": 2220.06624}, {"ts": 1771664340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 5656.4, "quote_volume": 420.27052, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664400000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 6943.1, "quote_volume": 516.47495, "trades": 13, "taker_buy_volume": 6943.1, "taker_buy_quote": 516.47495}, {"ts": 1771664460000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 10453.7, "quote_volume": 778.24048, "trades": 10, "taker_buy_volume": 7575.3, "taker_buy_quote": 564.08752}, {"ts": 1771664520000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664580000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2329.2, "quote_volume": 173.29248, "trades": 3, "taker_buy_volume": 2329.2, "taker_buy_quote": 173.29248}, {"ts": 1771664640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664700000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664760000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664820000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 106.7, "quote_volume": 7.92781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665060000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 6484.0, "quote_volume": 482.94092, "trades": 9, "taker_buy_volume": 6484.0, "taker_buy_quote": 482.94092}, {"ts": 1771665120000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665180000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665240000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665300000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 17162.3, "quote_volume": 1279.66628, "trades": 36, "taker_buy_volume": 11218.4, "taker_buy_quote": 836.25134}, {"ts": 1771665360000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 71.7, "quote_volume": 5.34882, "trades": 1, "taker_buy_volume": 71.7, "taker_buy_quote": 5.34882}, {"ts": 1771665480000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3061.8, "quote_volume": 228.41028, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665540000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665600000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2799.4, "quote_volume": 208.83524, "trades": 11, "taker_buy_volume": 2799.4, "taker_buy_quote": 208.83524}, {"ts": 1771665660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 6594.3, "quote_volume": 492.59421, "trades": 20, "taker_buy_volume": 1133.5, "taker_buy_quote": 84.67245}, {"ts": 1771665720000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 13598.7, "quote_volume": 1014.46302, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1771.2, "quote_volume": 132.13152, "trades": 4, "taker_buy_volume": 1771.2, "taker_buy_quote": 132.13152}, {"ts": 1771665900000, "open": 0.0747, "high": 0.075, "low": 0.0747, "close": 0.075, "volume": 98756.9, "quote_volume": 7398.26573, "trades": 92, "taker_buy_volume": 66012.8, "taker_buy_quote": 4944.48328}, {"ts": 1771665960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 4936.7, "quote_volume": 369.75883, "trades": 8, "taker_buy_volume": 466.2, "taker_buy_quote": 34.91838}, {"ts": 1771666080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 966.1, "quote_volume": 72.4575, "trades": 5, "taker_buy_volume": 466.1, "taker_buy_quote": 34.9575}, {"ts": 1771666140000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666200000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1482.5, "quote_volume": 111.33575, "trades": 2, "taker_buy_volume": 1482.5, "taker_buy_quote": 111.33575}, {"ts": 1771666260000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666320000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666380000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 7676.9, "quote_volume": 575.7675, "trades": 18, "taker_buy_volume": 4468.3, "taker_buy_quote": 335.1225}, {"ts": 1771666440000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 6666.4, "quote_volume": 499.99965, "trades": 13, "taker_buy_volume": 6666.4, "taker_buy_quote": 499.99965}, {"ts": 1771666500000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 2626.0, "quote_volume": 197.2521, "trades": 10, "taker_buy_volume": 2626.0, "taker_buy_quote": 197.2521}, {"ts": 1771666560000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 9619.1, "quote_volume": 723.35632, "trades": 17, "taker_buy_volume": 5764.4, "taker_buy_quote": 433.48288}, {"ts": 1771666620000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4165.4, "quote_volume": 313.65462, "trades": 10, "taker_buy_volume": 3078.0, "taker_buy_quote": 231.7734}, {"ts": 1771666680000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 8096.2, "quote_volume": 609.58083, "trades": 9, "taker_buy_volume": 1691.0, "taker_buy_quote": 127.3323}, {"ts": 1771666740000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666800000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666860000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 123.0, "quote_volume": 9.2496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666920000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666980000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667040000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 9310.5, "quote_volume": 699.42162, "trades": 10, "taker_buy_volume": 5279.0, "taker_buy_quote": 396.64379}, {"ts": 1771667100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2362.4, "quote_volume": 177.88872, "trades": 7, "taker_buy_volume": 1584.0, "taker_buy_quote": 119.2752}, {"ts": 1771667160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 123.4, "quote_volume": 9.29202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667220000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 120.5, "quote_volume": 9.0616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667280000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667340000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667400000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667520000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667580000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 2239.1, "quote_volume": 168.31569, "trades": 11, "taker_buy_volume": 1401.2, "taker_buy_quote": 105.37024}, {"ts": 1771667640000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667700000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 5308.0, "quote_volume": 399.1616, "trades": 4, "taker_buy_volume": 5308.0, "taker_buy_quote": 399.1616}, {"ts": 1771667760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 7158.2, "quote_volume": 539.01246, "trades": 13, "taker_buy_volume": 6500.0, "taker_buy_quote": 489.45}, {"ts": 1771667820000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 16236.7, "quote_volume": 1222.71067, "trades": 12, "taker_buy_volume": 1970.6, "taker_buy_quote": 148.47334}, {"ts": 1771667880000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 658.4, "quote_volume": 49.52363, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667940000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 124.2, "quote_volume": 9.33984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668060000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 4421.7, "quote_volume": 332.53984, "trades": 12, "taker_buy_volume": 4302.2, "taker_buy_quote": 323.55344}, {"ts": 1771668120000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668180000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 380.0, "quote_volume": 28.576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668240000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668300000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668360000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 3141.7, "quote_volume": 236.38641, "trades": 11, "taker_buy_volume": 2075.0, "taker_buy_quote": 156.0639}, {"ts": 1771668420000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 7070.1, "quote_volume": 530.29366, "trades": 6, "taker_buy_volume": 6461.7, "taker_buy_quote": 484.6275}, {"ts": 1771668480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668540000, "open": 0.075, "high": 0.0753, "low": 0.075, "close": 0.0753, "volume": 40213.5, "quote_volume": 3022.97708, "trades": 40, "taker_buy_volume": 33655.1, "taker_buy_quote": 2529.7854}, {"ts": 1771668600000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668660000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668720000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 7475.4, "quote_volume": 562.15008, "trades": 16, "taker_buy_volume": 2716.3, "taker_buy_quote": 204.26576}, {"ts": 1771668780000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668840000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668900000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668960000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 86.8, "quote_volume": 6.51868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669020000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 63118.1, "quote_volume": 4735.22959, "trades": 55, "taker_buy_volume": 14437.5, "taker_buy_quote": 1083.01215}, {"ts": 1771669080000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 18317.2, "quote_volume": 1373.49521, "trades": 70, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669140000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 26998.7, "quote_volume": 2023.20152, "trades": 50, "taker_buy_volume": 24654.3, "taker_buy_quote": 1847.7717}, {"ts": 1771669200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669260000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1099.0, "quote_volume": 82.425, "trades": 7, "taker_buy_volume": 1099.0, "taker_buy_quote": 82.425}, {"ts": 1771669320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 71.2, "quote_volume": 5.34, "trades": 1, "taker_buy_volume": 71.2, "taker_buy_quote": 5.34}, {"ts": 1771669380000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669440000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 904.7, "quote_volume": 67.8525, "trades": 7, "taker_buy_volume": 833.5, "taker_buy_quote": 62.5125}, {"ts": 1771669560000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 24311.4, "quote_volume": 1821.52455, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669620000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669680000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669740000, "open": 0.075, "high": 0.0751, "low": 0.0746, "close": 0.0747, "volume": 121498.7, "quote_volume": 9085.22501, "trades": 110, "taker_buy_volume": 42225.6, "taker_buy_quote": 3155.91413}, {"ts": 1771669800000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 50704.1, "quote_volume": 3783.84144, "trades": 29, "taker_buy_volume": 38736.0, "taker_buy_quote": 2890.7334}, {"ts": 1771669860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 198.2, "quote_volume": 14.78572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 662.6, "quote_volume": 49.49622, "trades": 4, "taker_buy_volume": 662.6, "taker_buy_quote": 49.49622}, {"ts": 1771669980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 5955.9, "quote_volume": 444.90573, "trades": 8, "taker_buy_volume": 194.4, "taker_buy_quote": 14.52168}, {"ts": 1771670040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670220000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 3663.9, "quote_volume": 273.46062, "trades": 10, "taker_buy_volume": 2371.6, "taker_buy_quote": 177.05504}, {"ts": 1771670280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670400000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1746.5, "quote_volume": 130.2889, "trades": 8, "taker_buy_volume": 384.9, "taker_buy_quote": 28.71354}, {"ts": 1771670460000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 341.6, "quote_volume": 25.48336, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1291.4, "quote_volume": 96.2093, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670640000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1080.1, "quote_volume": 80.46745, "trades": 6, "taker_buy_volume": 1080.1, "taker_buy_quote": 80.46745}, {"ts": 1771670700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 721.4, "quote_volume": 53.81644, "trades": 1, "taker_buy_volume": 721.4, "taker_buy_quote": 53.81644}, {"ts": 1771670760000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 2954.3, "quote_volume": 220.08716, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670820000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670880000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670940000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 10045.2, "quote_volume": 746.42221, "trades": 22, "taker_buy_volume": 2999.6, "taker_buy_quote": 222.90748}, {"ts": 1771671000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 6911.8, "quote_volume": 513.54674, "trades": 17, "taker_buy_volume": 5126.0, "taker_buy_quote": 380.8618}, {"ts": 1771671060000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671120000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 810.6, "quote_volume": 60.22758, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671600000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 26831.3, "quote_volume": 1993.67431, "trades": 26, "taker_buy_volume": 12130.1, "taker_buy_quote": 901.58785}, {"ts": 1771671660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 81.6, "quote_volume": 6.06288, "trades": 1, "taker_buy_volume": 81.6, "taker_buy_quote": 6.06288}, {"ts": 1771671720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1013.0, "quote_volume": 75.2659, "trades": 7, "taker_buy_volume": 1013.0, "taker_buy_quote": 75.2659}, {"ts": 1771671780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1290.5, "quote_volume": 95.88415, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671840000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 4593.8, "quote_volume": 341.31934, "trades": 7, "taker_buy_volume": 4593.8, "taker_buy_quote": 341.31934}, {"ts": 1771671960000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672020000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5383.9, "quote_volume": 400.56216, "trades": 11, "taker_buy_volume": 4236.5, "taker_buy_quote": 315.1956}, {"ts": 1771672140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 134.4, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 134.4, "taker_buy_quote": 9.99936}, {"ts": 1771672200000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672260000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 7517.0, "quote_volume": 559.2648, "trades": 18, "taker_buy_volume": 3558.4, "taker_buy_quote": 264.74496}, {"ts": 1771672440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1682.1, "quote_volume": 125.14824, "trades": 3, "taker_buy_volume": 1610.3, "taker_buy_quote": 119.80632}, {"ts": 1771672560000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 524.1, "quote_volume": 38.99304, "trades": 4, "taker_buy_volume": 524.1, "taker_buy_quote": 38.99304}, {"ts": 1771672620000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2758.2, "quote_volume": 205.21008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672740000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 34864.9, "quote_volume": 2594.65056, "trades": 20, "taker_buy_volume": 26433.3, "taker_buy_quote": 1967.33952}, {"ts": 1771672800000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672860000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 9121.9, "quote_volume": 679.58155, "trades": 8, "taker_buy_volume": 9121.9, "taker_buy_quote": 679.58155}, {"ts": 1771672920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1170.7, "quote_volume": 87.10008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 581.6, "quote_volume": 43.27104, "trades": 4, "taker_buy_volume": 581.6, "taker_buy_quote": 43.27104}, {"ts": 1771673100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 13819.8, "quote_volume": 1028.19312, "trades": 12, "taker_buy_volume": 4024.5, "taker_buy_quote": 299.4228}, {"ts": 1771673160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673280000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673340000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673400000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 163.0, "quote_volume": 12.1272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673460000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673520000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673580000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673700000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 5456.8, "quote_volume": 406.50509, "trades": 8, "taker_buy_volume": 5385.0, "taker_buy_quote": 401.16317}, {"ts": 1771673760000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673820000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 4805.4, "quote_volume": 357.04122, "trades": 10, "taker_buy_volume": 3328.9, "taker_buy_quote": 247.33727}, {"ts": 1771673880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674060000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674120000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 6841.8, "quote_volume": 507.66156, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674180000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674240000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 196.3, "quote_volume": 14.56546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674300000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1476.5, "quote_volume": 109.5563, "trades": 5, "taker_buy_volume": 1476.5, "taker_buy_quote": 109.5563}, {"ts": 1771674360000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 4248.4, "quote_volume": 314.80644, "trades": 6, "taker_buy_volume": 4057.1, "taker_buy_quote": 300.63111}, {"ts": 1771674420000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674480000, "open": 0.0741, "high": 0.0741, "low": 0.0738, "close": 0.0738, "volume": 65555.3, "quote_volume": 4845.35744, "trades": 64, "taker_buy_volume": 13026.8, "taker_buy_quote": 962.65504}, {"ts": 1771674540000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4678.7, "quote_volume": 345.28806, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674600000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 322.9, "quote_volume": 23.86231, "trades": 4, "taker_buy_volume": 128.4, "taker_buy_quote": 9.48876}, {"ts": 1771674660000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674720000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674780000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674840000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674900000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 16312.9, "quote_volume": 1205.52331, "trades": 8, "taker_buy_volume": 16312.9, "taker_buy_quote": 1205.52331}, {"ts": 1771674960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675020000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675080000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 291.0, "quote_volume": 21.5049, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 21.5049}, {"ts": 1771675140000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2594.9, "quote_volume": 191.76311, "trades": 4, "taker_buy_volume": 2594.9, "taker_buy_quote": 191.76311}, {"ts": 1771675200000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 18522.4, "quote_volume": 1368.80536, "trades": 10, "taker_buy_volume": 18450.1, "taker_buy_quote": 1363.46239}, {"ts": 1771675260000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 15964.0, "quote_volume": 1178.02947, "trades": 26, "taker_buy_volume": 5429.0, "taker_buy_quote": 401.074}, {"ts": 1771675320000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 6159.0, "quote_volume": 455.6749, "trades": 13, "taker_buy_volume": 5442.6, "taker_buy_quote": 402.73294}, {"ts": 1771675380000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675440000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 12740.7, "quote_volume": 940.26366, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675500000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 926.9, "quote_volume": 68.40522, "trades": 4, "taker_buy_volume": 735.7, "taker_buy_quote": 54.29466}, {"ts": 1771675560000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 258.5, "quote_volume": 19.0773, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675680000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 774.7, "quote_volume": 57.24022, "trades": 6, "taker_buy_volume": 601.3, "taker_buy_quote": 44.43607}, {"ts": 1771675740000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 6460.3, "quote_volume": 477.86987, "trades": 17, "taker_buy_volume": 6388.0, "taker_buy_quote": 472.5269}, {"ts": 1771675800000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675860000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675920000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 4295.2, "quote_volume": 318.0377, "trades": 6, "taker_buy_volume": 4176.0, "taker_buy_quote": 309.2169}, {"ts": 1771675980000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2563.8, "quote_volume": 189.7212, "trades": 5, "taker_buy_volume": 1486.1, "taker_buy_quote": 109.9714}, {"ts": 1771676040000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 161.3, "quote_volume": 11.92007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676100000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 107.2, "quote_volume": 7.92208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676160000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676220000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676280000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676340000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1797.5, "quote_volume": 132.83525, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676400000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676460000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676520000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676580000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 15944.3, "quote_volume": 1178.48014, "trades": 14, "taker_buy_volume": 3488.4, "taker_buy_quote": 257.98913}, {"ts": 1771676640000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676700000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676760000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 7445.1, "quote_volume": 550.19289, "trades": 6, "taker_buy_volume": 7445.1, "taker_buy_quote": 550.19289}, {"ts": 1771676820000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1473.7, "quote_volume": 108.75906, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676880000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 283.5, "quote_volume": 20.9223, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676940000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677000000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677060000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2848.2, "quote_volume": 209.91234, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677120000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1089.1, "quote_volume": 80.15776, "trades": 7, "taker_buy_volume": 896.1, "taker_buy_quote": 65.95296}, {"ts": 1771677180000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677240000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677300000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 135.9, "quote_volume": 10.01583, "trades": 2, "taker_buy_volume": 135.9, "taker_buy_quote": 10.01583}, {"ts": 1771677360000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 4555.2, "quote_volume": 335.26272, "trades": 6, "taker_buy_volume": 1796.3, "taker_buy_quote": 132.20768}, {"ts": 1771677420000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677480000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1836.3, "quote_volume": 134.96805, "trades": 8, "taker_buy_volume": 1547.2, "taker_buy_quote": 113.7192}, {"ts": 1771677540000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677600000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 72.7, "quote_volume": 5.34345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677660000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677720000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 445.4, "quote_volume": 32.7369, "trades": 3, "taker_buy_volume": 445.4, "taker_buy_quote": 32.7369}, {"ts": 1771677780000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677840000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677900000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 4066.0, "quote_volume": 298.5513, "trades": 5, "taker_buy_volume": 1069.0, "taker_buy_quote": 78.5715}, {"ts": 1771677960000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 31012.8, "quote_volume": 2283.87172, "trades": 15, "taker_buy_volume": 31012.8, "taker_buy_quote": 2283.87172}, {"ts": 1771678020000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 5243.2, "quote_volume": 385.89952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678080000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678140000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678200000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 5098.1, "quote_volume": 375.22016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678260000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1099.0, "quote_volume": 80.8864, "trades": 3, "taker_buy_volume": 1099.0, "taker_buy_quote": 80.8864}, {"ts": 1771678320000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678380000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 678.8, "quote_volume": 49.95968, "trades": 1, "taker_buy_volume": 678.8, "taker_buy_quote": 49.95968}, {"ts": 1771678440000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678500000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678560000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678620000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678680000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678740000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 356.0, "quote_volume": 26.166, "trades": 3, "taker_buy_volume": 121.0, "taker_buy_quote": 8.8935}, {"ts": 1771678800000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1014.0, "quote_volume": 74.529, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678860000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 72.7, "quote_volume": 5.35072, "trades": 1, "taker_buy_volume": 72.7, "taker_buy_quote": 5.35072}, {"ts": 1771678920000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678980000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1099.0, "quote_volume": 80.8864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679040000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1437.6, "quote_volume": 105.80736, "trades": 7, "taker_buy_volume": 1171.7, "taker_buy_quote": 86.23712}, {"ts": 1771679100000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679160000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1600.3, "quote_volume": 117.78208, "trades": 2, "taker_buy_volume": 1600.3, "taker_buy_quote": 117.78208}, {"ts": 1771679220000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679280000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679340000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679400000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679460000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679520000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679580000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679640000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679700000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679760000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 5728.1, "quote_volume": 421.01535, "trades": 7, "taker_buy_volume": 1746.2, "taker_buy_quote": 128.3457}, {"ts": 1771679820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679880000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679940000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680000000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 3642.0, "quote_volume": 268.40815, "trades": 5, "taker_buy_volume": 3642.0, "taker_buy_quote": 268.40815}, {"ts": 1771680060000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680120000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680180000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680240000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3145.2, "quote_volume": 231.48672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680300000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680360000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680420000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1721.0, "quote_volume": 126.8377, "trades": 6, "taker_buy_volume": 1648.5, "taker_buy_quote": 121.49445}, {"ts": 1771680480000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 542.0, "quote_volume": 39.9454, "trades": 2, "taker_buy_volume": 542.0, "taker_buy_quote": 39.9454}, {"ts": 1771680540000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 5030.9, "quote_volume": 370.77733, "trades": 18, "taker_buy_volume": 2838.8, "taker_buy_quote": 209.21956}, {"ts": 1771680600000, "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 3954.8, "quote_volume": 291.20637, "trades": 23, "taker_buy_volume": 1083.2, "taker_buy_quote": 79.84434}, {"ts": 1771680660000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 763.0, "quote_volume": 56.2331, "trades": 5, "taker_buy_volume": 763.0, "taker_buy_quote": 56.2331}, {"ts": 1771680720000, "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 5683.7, "quote_volume": 418.8539, "trades": 26, "taker_buy_volume": 1997.5, "taker_buy_quote": 147.23792}, {"ts": 1771680780000, "open": 0.0738, "high": 0.0743, "low": 0.0738, "close": 0.0743, "volume": 160399.5, "quote_volume": 11866.87133, "trades": 134, "taker_buy_volume": 93711.7, "taker_buy_quote": 6931.26032}, {"ts": 1771680840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4436.3, "quote_volume": 330.06072, "trades": 14, "taker_buy_volume": 4436.3, "taker_buy_quote": 330.06072}, {"ts": 1771680900000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 12905.9, "quote_volume": 958.60133, "trades": 15, "taker_buy_volume": 2987.4, "taker_buy_quote": 221.80138}, {"ts": 1771680960000, "open": 0.0742, "high": 0.0745, "low": 0.0742, "close": 0.0743, "volume": 36120.2, "quote_volume": 2686.83815, "trades": 39, "taker_buy_volume": 12083.3, "taker_buy_quote": 898.94361}, {"ts": 1771681020000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2878.1, "quote_volume": 213.84283, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681080000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 235.5, "quote_volume": 17.49765, "trades": 3, "taker_buy_volume": 235.5, "taker_buy_quote": 17.49765}, {"ts": 1771681200000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 5188.4, "quote_volume": 384.97928, "trades": 13, "taker_buy_volume": 3248.8, "taker_buy_quote": 241.06096}, {"ts": 1771681260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 385.2, "quote_volume": 28.58184, "trades": 4, "taker_buy_volume": 193.6, "taker_buy_quote": 14.36512}, {"ts": 1771681320000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1586.3, "quote_volume": 117.70346, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681380000, "open": 0.0742, "high": 0.0746, "low": 0.0742, "close": 0.0746, "volume": 54752.8, "quote_volume": 4078.01741, "trades": 48, "taker_buy_volume": 42660.8, "taker_buy_quote": 3176.83503}, {"ts": 1771681440000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 15666.0, "quote_volume": 1168.6836, "trades": 11, "taker_buy_volume": 10573.5, "taker_buy_quote": 788.7831}, {"ts": 1771681500000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 1672.1, "quote_volume": 124.82231, "trades": 7, "taker_buy_volume": 836.5, "taker_buy_quote": 62.48655}, {"ts": 1771681560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 17588.7, "quote_volume": 1312.11702, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 511.5, "quote_volume": 38.1579, "trades": 2, "taker_buy_volume": 511.5, "taker_buy_quote": 38.1579}, {"ts": 1771681740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 194.8, "quote_volume": 14.5126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 618.1, "quote_volume": 46.04845, "trades": 2, "taker_buy_volume": 618.1, "taker_buy_quote": 46.04845}, {"ts": 1771681860000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 249.7, "quote_volume": 18.60265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 8917.9, "quote_volume": 664.38355, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 8798.6, "quote_volume": 655.4957, "trades": 3, "taker_buy_volume": 8798.6, "taker_buy_quote": 655.4957}, {"ts": 1771682160000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682220000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682280000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682340000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 71.7, "quote_volume": 5.34165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682400000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 705.5, "quote_volume": 52.50866, "trades": 3, "taker_buy_volume": 194.6, "taker_buy_quote": 14.4977}, {"ts": 1771682460000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 71.7, "quote_volume": 5.34165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682520000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3076.2, "quote_volume": 228.86928, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682580000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 195.4, "quote_volume": 14.53776, "trades": 2, "taker_buy_volume": 195.4, "taker_buy_quote": 14.53776}, {"ts": 1771682640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682700000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 48132.5, "quote_volume": 3588.00147, "trades": 35, "taker_buy_volume": 32987.0, "taker_buy_quote": 2459.20331}, {"ts": 1771682760000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 6139.1, "quote_volume": 457.35316, "trades": 10, "taker_buy_volume": 1624.1, "taker_buy_quote": 120.99545}, {"ts": 1771682820000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682880000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 134.2, "quote_volume": 9.98448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682940000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 71.6, "quote_volume": 5.3342, "trades": 1, "taker_buy_volume": 71.6, "taker_buy_quote": 5.3342}, {"ts": 1771683060000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4295.3, "quote_volume": 319.99985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683120000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683180000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683240000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 143.2, "quote_volume": 10.6684, "trades": 2, "taker_buy_volume": 71.6, "taker_buy_quote": 5.3342}, {"ts": 1771683300000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1071.7, "quote_volume": 79.84165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683360000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683420000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 8508.4, "quote_volume": 634.55227, "trades": 11, "taker_buy_volume": 8508.4, "taker_buy_quote": 634.55227}, {"ts": 1771683480000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3857.1, "quote_volume": 287.35395, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683600000, "open": 0.0745, "high": 0.0749, "low": 0.0745, "close": 0.0749, "volume": 6859.6, "quote_volume": 512.56956, "trades": 15, "taker_buy_volume": 4564.8, "taker_buy_quote": 340.91852}, {"ts": 1771683660000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 24779.3, "quote_volume": 1857.3395, "trades": 24, "taker_buy_volume": 12701.0, "taker_buy_quote": 952.44572}, {"ts": 1771683720000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 7392.4, "quote_volume": 554.30824, "trades": 10, "taker_buy_volume": 249.4, "taker_buy_quote": 18.705}, {"ts": 1771683780000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 70829.8, "quote_volume": 5307.23605, "trades": 64, "taker_buy_volume": 28539.7, "taker_buy_quote": 2137.62353}, {"ts": 1771683840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 4012.3, "quote_volume": 300.9225, "trades": 7, "taker_buy_volume": 877.4, "taker_buy_quote": 65.805}, {"ts": 1771683900000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 17635.0, "quote_volume": 1323.1592, "trades": 16, "taker_buy_volume": 8170.6, "taker_buy_quote": 613.3292}, {"ts": 1771683960000, "open": 0.0749, "high": 0.0749, "low": 0.0746, "close": 0.0748, "volume": 110819.0, "quote_volume": 8285.1952, "trades": 61, "taker_buy_volume": 21058.9, "taker_buy_quote": 1573.32963}, {"ts": 1771684020000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 10553.9, "quote_volume": 789.94914, "trades": 13, "taker_buy_volume": 7412.5, "taker_buy_quote": 554.97242}, {"ts": 1771684080000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684140000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684200000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 5955.5, "quote_volume": 444.56805, "trades": 8, "taker_buy_volume": 1477.1, "taker_buy_quote": 110.19166}, {"ts": 1771684260000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2951.1, "quote_volume": 220.15206, "trades": 4, "taker_buy_volume": 71.5, "taker_buy_quote": 5.3339}, {"ts": 1771684380000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 13724.5, "quote_volume": 1025.22015, "trades": 11, "taker_buy_volume": 10843.4, "taker_buy_quote": 810.00198}, {"ts": 1771684440000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2881.6, "quote_volume": 214.96736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684860000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2877.7, "quote_volume": 214.38865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684980000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 5544.5, "quote_volume": 413.19023, "trades": 4, "taker_buy_volume": 5544.5, "taker_buy_quote": 413.19023}, {"ts": 1771685040000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 193.7, "quote_volume": 14.45002, "trades": 2, "taker_buy_volume": 193.7, "taker_buy_quote": 14.45002}, {"ts": 1771685100000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685160000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 818.0, "quote_volume": 61.0228, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685400000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1290.8, "quote_volume": 96.42276, "trades": 3, "taker_buy_volume": 1290.8, "taker_buy_quote": 96.42276}, {"ts": 1771685460000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2881.4, "quote_volume": 215.24058, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685520000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3633.3, "quote_volume": 271.04418, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685820000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 4018.8, "quote_volume": 299.32061, "trades": 10, "taker_buy_volume": 193.4, "taker_buy_quote": 14.4083}, {"ts": 1771685880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2953.6, "quote_volume": 220.0432, "trades": 4, "taker_buy_volume": 195.5, "taker_buy_quote": 14.56475}, {"ts": 1771685940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1000.0, "quote_volume": 74.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 74.5}, {"ts": 1771686000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686060000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 1035.1, "quote_volume": 76.93488, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686120000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3227.0, "quote_volume": 239.7661, "trades": 5, "taker_buy_volume": 3227.0, "taker_buy_quote": 239.7661}, {"ts": 1771686300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1847.0, "quote_volume": 137.2321, "trades": 4, "taker_buy_volume": 1847.0, "taker_buy_quote": 137.2321}, {"ts": 1771686360000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 196.2, "quote_volume": 14.55804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686420000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2914.7, "quote_volume": 216.27074, "trades": 7, "taker_buy_volume": 2914.7, "taker_buy_quote": 216.27074}, {"ts": 1771686480000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 192.4, "quote_volume": 14.27608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686540000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 193.2, "quote_volume": 14.33544, "trades": 2, "taker_buy_volume": 193.2, "taker_buy_quote": 14.33544}, {"ts": 1771686600000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 266.0, "quote_volume": 19.7372, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686660000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686720000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 80.9, "quote_volume": 5.99469, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686780000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686840000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686900000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 4218.9, "quote_volume": 312.62049, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686960000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1841.4, "quote_volume": 136.44774, "trades": 7, "taker_buy_volume": 1841.4, "taker_buy_quote": 136.44774}, {"ts": 1771687080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687200000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687260000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687320000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 191.9, "quote_volume": 14.23898, "trades": 2, "taker_buy_volume": 191.9, "taker_buy_quote": 14.23898}, {"ts": 1771687380000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1345.6, "quote_volume": 99.97808, "trades": 1, "taker_buy_volume": 1345.6, "taker_buy_quote": 99.97808}, {"ts": 1771687440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 134.5, "quote_volume": 9.99335, "trades": 2, "taker_buy_volume": 134.5, "taker_buy_quote": 9.99335}, {"ts": 1771687500000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 1989.0, "quote_volume": 147.6667, "trades": 6, "taker_buy_volume": 829.0, "taker_buy_quote": 61.5947}, {"ts": 1771687560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687620000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 8695.4, "quote_volume": 644.32914, "trades": 18, "taker_buy_volume": 8427.1, "taker_buy_quote": 624.44811}, {"ts": 1771687680000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 164.3, "quote_volume": 12.17463, "trades": 2, "taker_buy_volume": 164.3, "taker_buy_quote": 12.17463}, {"ts": 1771687740000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 21457.8, "quote_volume": 1590.02298, "trades": 7, "taker_buy_volume": 21457.8, "taker_buy_quote": 1590.02298}, {"ts": 1771687800000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 53142.2, "quote_volume": 3934.80255, "trades": 30, "taker_buy_volume": 39555.1, "taker_buy_quote": 2929.35715}, {"ts": 1771687860000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 73204.2, "quote_volume": 5420.79178, "trades": 39, "taker_buy_volume": 57686.9, "taker_buy_quote": 4273.29341}, {"ts": 1771687920000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1637.1, "quote_volume": 121.1454, "trades": 3, "taker_buy_volume": 119.5, "taker_buy_quote": 8.843}, {"ts": 1771687980000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 13002.9, "quote_volume": 962.2146, "trades": 3, "taker_buy_volume": 13002.9, "taker_buy_quote": 962.2146}, {"ts": 1771688040000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688100000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1379.4, "quote_volume": 102.0756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688160000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 1626.5, "quote_volume": 120.44237, "trades": 3, "taker_buy_volume": 813.7, "taker_buy_quote": 60.29517}, {"ts": 1771688220000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3836.3, "quote_volume": 283.8862, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688280000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688340000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688400000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688460000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688520000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688580000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688640000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688700000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688760000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688820000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 8017.1, "quote_volume": 594.06711, "trades": 21, "taker_buy_volume": 2015.9, "taker_buy_quote": 149.37819}, {"ts": 1771688880000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688940000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 314.1, "quote_volume": 23.27481, "trades": 3, "taker_buy_volume": 193.7, "taker_buy_quote": 14.35317}, {"ts": 1771689000000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689060000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 388.0, "quote_volume": 28.7896, "trades": 4, "taker_buy_volume": 192.0, "taker_buy_quote": 14.2464}, {"ts": 1771689120000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 21706.0, "quote_volume": 1612.73648, "trades": 11, "taker_buy_volume": 17273.1, "taker_buy_quote": 1283.37201}, {"ts": 1771689180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 12454.6, "quote_volume": 925.37678, "trades": 9, "taker_buy_volume": 7619.2, "taker_buy_quote": 566.10656}, {"ts": 1771689240000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 9015.3, "quote_volume": 668.93526, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689300000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 22447.8, "quote_volume": 1666.60924, "trades": 26, "taker_buy_volume": 9705.6, "taker_buy_quote": 721.11889}, {"ts": 1771689360000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 24028.3, "quote_volume": 1786.0133, "trades": 16, "taker_buy_volume": 21233.0, "taker_buy_quote": 1578.04298}, {"ts": 1771689420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1659.1, "quote_volume": 123.43704, "trades": 3, "taker_buy_volume": 1659.1, "taker_buy_quote": 123.43704}, {"ts": 1771689480000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 5680.8, "quote_volume": 422.36356, "trades": 9, "taker_buy_volume": 2801.2, "taker_buy_quote": 208.40928}, {"ts": 1771689540000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 17422.1, "quote_volume": 1292.90536, "trades": 10, "taker_buy_volume": 10462.2, "taker_buy_quote": 776.48078}, {"ts": 1771689600000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 4264.8, "quote_volume": 316.62715, "trades": 7, "taker_buy_volume": 4264.8, "taker_buy_quote": 316.62715}, {"ts": 1771689660000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 11046.9, "quote_volume": 818.40279, "trades": 12, "taker_buy_volume": 5171.1, "taker_buy_quote": 383.17851}, {"ts": 1771689720000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 24247.6, "quote_volume": 1792.69251, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689780000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 5688.6, "quote_volume": 419.53035, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689840000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 8045.3, "quote_volume": 592.13408, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689900000, "open": 0.0736, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 130729.1, "quote_volume": 9628.36878, "trades": 82, "taker_buy_volume": 65149.6, "taker_buy_quote": 4800.81645}, {"ts": 1771689960000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 119.4, "quote_volume": 8.79978, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 8.79978}, {"ts": 1771690020000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1192.0, "quote_volume": 87.8504, "trades": 2, "taker_buy_volume": 1192.0, "taker_buy_quote": 87.8504}, {"ts": 1771690080000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 2386.8, "quote_volume": 176.1657, "trades": 6, "taker_buy_volume": 2187.4, "taker_buy_quote": 161.43004}, {"ts": 1771690140000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 8333.5, "quote_volume": 616.92982, "trades": 10, "taker_buy_volume": 2871.1, "taker_buy_quote": 212.71222}, {"ts": 1771690200000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 3014.6, "quote_volume": 223.39397, "trades": 5, "taker_buy_volume": 2892.9, "taker_buy_quote": 214.376}, {"ts": 1771690260000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1487.3, "quote_volume": 110.20893, "trades": 3, "taker_buy_volume": 1487.3, "taker_buy_quote": 110.20893}, {"ts": 1771690320000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 11743.1, "quote_volume": 868.71857, "trades": 11, "taker_buy_volume": 1363.1, "taker_buy_quote": 101.00571}, {"ts": 1771690380000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 620.2, "quote_volume": 45.8826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690440000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690500000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690560000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 3430.5, "quote_volume": 253.50207, "trades": 4, "taker_buy_volume": 3311.7, "taker_buy_quote": 244.73463}, {"ts": 1771690620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690680000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2703.9, "quote_volume": 199.27743, "trades": 7, "taker_buy_volume": 123.1, "taker_buy_quote": 9.07247}, {"ts": 1771690740000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 120.1, "quote_volume": 8.83936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690800000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690860000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 54517.0, "quote_volume": 4003.20155, "trades": 31, "taker_buy_volume": 38514.8, "taker_buy_quote": 2827.53564}, {"ts": 1771690920000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4256.0, "quote_volume": 312.816, "trades": 3, "taker_buy_volume": 123.5, "taker_buy_quote": 9.07725}, {"ts": 1771690980000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691040000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 70621.6, "quote_volume": 5175.61205, "trades": 27, "taker_buy_volume": 13049.8, "taker_buy_quote": 956.55034}, {"ts": 1771691100000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 11093.4, "quote_volume": 813.85429, "trades": 16, "taker_buy_volume": 1219.1, "taker_buy_quote": 89.48194}, {"ts": 1771691160000, "open": 0.0733, "high": 0.0733, "low": 0.0728, "close": 0.073, "volume": 83196.6, "quote_volume": 6071.68881, "trades": 56, "taker_buy_volume": 27605.6, "taker_buy_quote": 2013.79924}, {"ts": 1771691220000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 10231.0, "quote_volume": 747.8861, "trades": 4, "taker_buy_volume": 10231.0, "taker_buy_quote": 747.8861}, {"ts": 1771691280000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 465.6, "quote_volume": 34.08192, "trades": 4, "taker_buy_volume": 332.1, "taker_buy_quote": 24.30972}, {"ts": 1771691340000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 21392.8, "quote_volume": 1569.18173, "trades": 27, "taker_buy_volume": 17411.6, "taker_buy_quote": 1277.0716}, {"ts": 1771691400000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 69.1, "quote_volume": 5.06503, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691460000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 17748.5, "quote_volume": 1300.96505, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691520000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1220.5, "quote_volume": 89.46265, "trades": 2, "taker_buy_volume": 1220.5, "taker_buy_quote": 89.46265}, {"ts": 1771691580000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691640000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 119.6, "quote_volume": 8.77864, "trades": 1, "taker_buy_volume": 119.6, "taker_buy_quote": 8.77864}, {"ts": 1771691700000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691760000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4910.9, "quote_volume": 360.95115, "trades": 4, "taker_buy_volume": 1675.7, "taker_buy_quote": 123.16395}, {"ts": 1771691880000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 272.1, "quote_volume": 19.99935, "trades": 1, "taker_buy_volume": 272.1, "taker_buy_quote": 19.99935}, {"ts": 1771691940000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692000000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692060000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692120000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692180000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 22243.4, "quote_volume": 1631.41759, "trades": 9, "taker_buy_volume": 1075.5, "taker_buy_quote": 78.9417}, {"ts": 1771692240000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692300000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692360000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692420000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692480000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1020.4, "quote_volume": 74.69328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692540000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692600000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692660000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692720000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692780000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692840000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 13834.3, "quote_volume": 1014.05419, "trades": 10, "taker_buy_volume": 192.9, "taker_buy_quote": 14.13957}, {"ts": 1771692900000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692960000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693020000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693140000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693200000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693260000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 293.3, "quote_volume": 21.48884, "trades": 3, "taker_buy_volume": 192.8, "taker_buy_quote": 14.13224}, {"ts": 1771693320000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693380000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693440000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693500000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693560000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3196.3, "quote_volume": 234.28879, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693620000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693680000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693740000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 191.6, "quote_volume": 14.04428, "trades": 2, "taker_buy_volume": 191.6, "taker_buy_quote": 14.04428}, {"ts": 1771693800000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693860000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693920000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693980000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694040000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694100000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 5834.9, "quote_volume": 427.69817, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694160000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694220000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694280000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 4176.6, "quote_volume": 305.83702, "trades": 9, "taker_buy_volume": 1099.0, "taker_buy_quote": 80.5567}, {"ts": 1771694340000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694400000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2981.3, "quote_volume": 218.23116, "trades": 8, "taker_buy_volume": 1744.6, "taker_buy_quote": 127.70472}, {"ts": 1771694460000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 20608.0, "quote_volume": 1508.5056, "trades": 14, "taker_buy_volume": 19921.9, "taker_buy_quote": 1458.28308}, {"ts": 1771694520000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694580000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2817.5, "quote_volume": 206.241, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694640000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694700000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694760000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694820000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694880000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 10046.4, "quote_volume": 735.5329, "trades": 19, "taker_buy_volume": 4242.5, "taker_buy_quote": 310.68742}, {"ts": 1771694940000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695000000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 4294.4, "quote_volume": 314.29271, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695060000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695120000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695180000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 193.0, "quote_volume": 14.1083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695240000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 6092.5, "quote_volume": 445.71739, "trades": 15, "taker_buy_volume": 3126.8, "taker_buy_quote": 228.90279}, {"ts": 1771695300000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695360000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695420000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 5147.1, "quote_volume": 376.86238, "trades": 10, "taker_buy_volume": 3414.0, "taker_buy_quote": 249.99946}, {"ts": 1771695480000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2883.8, "quote_volume": 211.09416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695540000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2370.9, "quote_volume": 173.54988, "trades": 7, "taker_buy_volume": 1748.0, "taker_buy_quote": 127.9536}, {"ts": 1771695600000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695660000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695720000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695780000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 192.2, "quote_volume": 14.08826, "trades": 2, "taker_buy_volume": 192.2, "taker_buy_quote": 14.08826}, {"ts": 1771695840000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 4202.0, "quote_volume": 308.4268, "trades": 11, "taker_buy_volume": 194.1, "taker_buy_quote": 14.24694}, {"ts": 1771695900000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 905.3, "quote_volume": 66.35849, "trades": 5, "taker_buy_volume": 708.9, "taker_buy_quote": 51.96237}, {"ts": 1771695960000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 192.6, "quote_volume": 14.11758, "trades": 2, "taker_buy_volume": 192.6, "taker_buy_quote": 14.11758}, {"ts": 1771696020000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696140000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696200000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696260000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696320000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696380000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696440000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696500000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696560000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696620000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696680000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3161.9, "quote_volume": 231.76727, "trades": 6, "taker_buy_volume": 193.6, "taker_buy_quote": 14.19088}, {"ts": 1771696740000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696800000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 142.1, "quote_volume": 10.43014, "trades": 2, "taker_buy_volume": 142.1, "taker_buy_quote": 10.43014}, {"ts": 1771696860000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 1692.1, "quote_volume": 124.09163, "trades": 9, "taker_buy_volume": 607.0, "taker_buy_quote": 44.5538}, {"ts": 1771696920000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 612.8, "quote_volume": 44.92834, "trades": 2, "taker_buy_volume": 101.0, "taker_buy_quote": 7.4134}, {"ts": 1771696980000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1144.0, "quote_volume": 83.8552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697040000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 561.0, "quote_volume": 41.1213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697100000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1248.8, "quote_volume": 91.53704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697160000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 730.5, "quote_volume": 53.54565, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697220000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 770.1, "quote_volume": 56.44833, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697280000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 1279.1, "quote_volume": 93.707, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697340000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 584.3, "quote_volume": 42.77076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697400000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1308.6, "quote_volume": 95.78952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697460000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 639.9, "quote_volume": 46.84068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697520000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 614.3, "quote_volume": 44.96676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697580000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1203.6, "quote_volume": 88.10352, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697640000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 573.2, "quote_volume": 41.95824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697700000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 4920.6, "quote_volume": 360.10303, "trades": 7, "taker_buy_volume": 901.0, "taker_buy_quote": 65.9532}, {"ts": 1771697760000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1102.1, "quote_volume": 80.56351, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697820000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 77479.8, "quote_volume": 5663.77338, "trades": 16, "taker_buy_volume": 57877.4, "taker_buy_quote": 4230.83794}, {"ts": 1771697880000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 8135.0, "quote_volume": 594.62094, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697940000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 8596.7, "quote_volume": 628.63136, "trades": 13, "taker_buy_volume": 8125.8, "taker_buy_quote": 594.25566}, {"ts": 1771698000000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1019.0, "quote_volume": 74.4889, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698060000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1222.1, "quote_volume": 89.33551, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698120000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 389.2, "quote_volume": 28.45052, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698180000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 767.9, "quote_volume": 56.13349, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698240000, "open": 0.0731, "high": 0.0731, "low": 0.0726, "close": 0.0727, "volume": 258643.0, "quote_volume": 18853.37632, "trades": 238, "taker_buy_volume": 123504.5, "taker_buy_quote": 9002.62106}, {"ts": 1771698300000, "open": 0.0727, "high": 0.0728, "low": 0.0726, "close": 0.0727, "volume": 9173.4, "quote_volume": 667.14672, "trades": 22, "taker_buy_volume": 6429.3, "taker_buy_quote": 467.69191}, {"ts": 1771698360000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 6475.3, "quote_volume": 470.83061, "trades": 15, "taker_buy_volume": 2508.0, "taker_buy_quote": 182.4079}, {"ts": 1771698420000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 823.8, "quote_volume": 59.89026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698480000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 5305.5, "quote_volume": 385.6482, "trades": 14, "taker_buy_volume": 4020.6, "taker_buy_quote": 292.29762}, {"ts": 1771698540000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 2008.3, "quote_volume": 145.94118, "trades": 7, "taker_buy_volume": 193.1, "taker_buy_quote": 14.03837}, {"ts": 1771698600000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2347.2, "quote_volume": 170.64144, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698660000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 4641.5, "quote_volume": 337.10966, "trades": 12, "taker_buy_volume": 1292.3, "taker_buy_quote": 93.93055}, {"ts": 1771698720000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 7102.7, "quote_volume": 516.32721, "trades": 13, "taker_buy_volume": 5105.0, "taker_buy_quote": 371.1335}, {"ts": 1771698780000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 8011.8, "quote_volume": 583.25904, "trades": 16, "taker_buy_volume": 4754.9, "taker_buy_quote": 346.15672}, {"ts": 1771698840000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 6348.4, "quote_volume": 462.51972, "trades": 13, "taker_buy_volume": 5307.3, "taker_buy_quote": 386.72764}, {"ts": 1771698900000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 12771.2, "quote_volume": 931.02048, "trades": 11, "taker_buy_volume": 12573.4, "taker_buy_quote": 916.60086}, {"ts": 1771698960000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 17446.4, "quote_volume": 1272.05981, "trades": 26, "taker_buy_volume": 11610.1, "taker_buy_quote": 846.59354}, {"ts": 1771699020000, "open": 0.0729, "high": 0.0732, "low": 0.0729, "close": 0.0732, "volume": 45861.0, "quote_volume": 3345.39735, "trades": 44, "taker_buy_volume": 26533.6, "taker_buy_quote": 1936.42989}, {"ts": 1771699080000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 704.9, "quote_volume": 51.59868, "trades": 1, "taker_buy_volume": 704.9, "taker_buy_quote": 51.59868}, {"ts": 1771699140000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 57800.9, "quote_volume": 4229.36694, "trades": 29, "taker_buy_volume": 35053.3, "taker_buy_quote": 2564.42844}, {"ts": 1771699200000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699260000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 972.0, "quote_volume": 71.1504, "trades": 5, "taker_buy_volume": 102.5, "taker_buy_quote": 7.503}, {"ts": 1771699320000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699380000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 28752.1, "quote_volume": 2107.89514, "trades": 25, "taker_buy_volume": 15491.7, "taker_buy_quote": 1135.90782}, {"ts": 1771699440000, "open": 0.0734, "high": 0.0734, "low": 0.073, "close": 0.0732, "volume": 90986.2, "quote_volume": 6660.20222, "trades": 67, "taker_buy_volume": 33045.7, "taker_buy_quote": 2416.53039}, {"ts": 1771699500000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 25135.5, "quote_volume": 1842.42045, "trades": 30, "taker_buy_volume": 16516.6, "taker_buy_quote": 1210.78354}, {"ts": 1771699560000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 19324.1, "quote_volume": 1417.16883, "trades": 17, "taker_buy_volume": 15613.2, "taker_buy_quote": 1145.15986}, {"ts": 1771699620000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 6597.3, "quote_volume": 483.35001, "trades": 13, "taker_buy_volume": 672.1, "taker_buy_quote": 49.31243}, {"ts": 1771699680000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3498.9, "quote_volume": 256.46937, "trades": 7, "taker_buy_volume": 3302.0, "taker_buy_quote": 242.0366}, {"ts": 1771699740000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 2409.0, "quote_volume": 176.61651, "trades": 6, "taker_buy_volume": 441.0, "taker_buy_quote": 32.36211}, {"ts": 1771699800000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 192.1, "quote_volume": 14.08093, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699860000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 234.0, "quote_volume": 17.1288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699920000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 38438.4, "quote_volume": 2811.63122, "trades": 27, "taker_buy_volume": 10951.4, "taker_buy_quote": 801.17889}, {"ts": 1771699980000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700040000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700100000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700160000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700220000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700280000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 10982.0, "quote_volume": 804.983, "trades": 18, "taker_buy_volume": 10982.0, "taker_buy_quote": 804.983}, {"ts": 1771700340000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 7555.8, "quote_volume": 553.90704, "trades": 11, "taker_buy_volume": 5466.0, "taker_buy_quote": 400.7247}, {"ts": 1771700400000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 4711.0, "quote_volume": 345.49891, "trades": 9, "taker_buy_volume": 4711.0, "taker_buy_quote": 345.49891}, {"ts": 1771700460000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700520000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 7429.5, "quote_volume": 545.24912, "trades": 13, "taker_buy_volume": 5941.6, "taker_buy_quote": 436.11344}, {"ts": 1771700580000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 16155.8, "quote_volume": 1184.50107, "trades": 11, "taker_buy_volume": 5689.4, "taker_buy_quote": 417.31395}, {"ts": 1771700640000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700700000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 14844.4, "quote_volume": 1087.08133, "trades": 13, "taker_buy_volume": 1980.4, "taker_buy_quote": 145.35407}, {"ts": 1771700760000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700820000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1608.0, "quote_volume": 117.8664, "trades": 4, "taker_buy_volume": 103.0, "taker_buy_quote": 7.5499}, {"ts": 1771700880000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 2821.0, "quote_volume": 206.93188, "trades": 6, "taker_buy_volume": 2821.0, "taker_buy_quote": 206.93188}, {"ts": 1771700940000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 72.9, "quote_volume": 5.35086, "trades": 1, "taker_buy_volume": 72.9, "taker_buy_quote": 5.35086}, {"ts": 1771701000000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1238.0, "quote_volume": 90.993, "trades": 1, "taker_buy_volume": 1238.0, "taker_buy_quote": 90.993}, {"ts": 1771701060000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1521.9, "quote_volume": 111.85965, "trades": 3, "taker_buy_volume": 1521.9, "taker_buy_quote": 111.85965}, {"ts": 1771701120000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4572.8, "quote_volume": 336.1008, "trades": 7, "taker_buy_volume": 4453.9, "taker_buy_quote": 327.36165}, {"ts": 1771701180000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 72.8, "quote_volume": 5.3508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701240000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701300000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701360000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701420000, "open": 0.0734, "high": 0.0734, "low": 0.0729, "close": 0.073, "volume": 85485.5, "quote_volume": 6248.67997, "trades": 88, "taker_buy_volume": 29066.3, "taker_buy_quote": 2122.24351}, {"ts": 1771701480000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 6878.5, "quote_volume": 503.22185, "trades": 8, "taker_buy_volume": 6878.5, "taker_buy_quote": 503.22185}, {"ts": 1771701540000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 946.3, "quote_volume": 69.26916, "trades": 3, "taker_buy_volume": 946.3, "taker_buy_quote": 69.26916}, {"ts": 1771701600000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 829.2, "quote_volume": 60.69744, "trades": 2, "taker_buy_volume": 829.2, "taker_buy_quote": 60.69744}, {"ts": 1771701660000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 301.1, "quote_volume": 22.04052, "trades": 3, "taker_buy_volume": 301.1, "taker_buy_quote": 22.04052}, {"ts": 1771701720000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1416.3, "quote_volume": 103.67316, "trades": 4, "taker_buy_volume": 1416.3, "taker_buy_quote": 103.67316}, {"ts": 1771701780000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701840000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 85.0, "quote_volume": 6.222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701900000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701960000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702020000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 7535.3, "quote_volume": 551.26586, "trades": 12, "taker_buy_volume": 1295.8, "taker_buy_quote": 94.85256}, {"ts": 1771702080000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702140000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702200000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 16977.0, "quote_volume": 1243.21788, "trades": 16, "taker_buy_volume": 16781.4, "taker_buy_quote": 1228.89996}, {"ts": 1771702260000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 194.9, "quote_volume": 14.26668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702320000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702380000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702440000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702500000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702560000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702620000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702680000, "open": 0.0731, "high": 0.0731, "low": 0.0727, "close": 0.0728, "volume": 85189.6, "quote_volume": 6212.09361, "trades": 71, "taker_buy_volume": 21619.2, "taker_buy_quote": 1576.42684}, {"ts": 1771702740000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702800000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702860000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702920000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 270.2, "quote_volume": 19.69758, "trades": 3, "taker_buy_volume": 196.8, "taker_buy_quote": 14.34672}, {"ts": 1771702980000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703040000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1633.7, "quote_volume": 118.93336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703100000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703160000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703220000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 685.8, "quote_volume": 49.99482, "trades": 2, "taker_buy_volume": 685.8, "taker_buy_quote": 49.99482}, {"ts": 1771703280000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703340000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703400000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 111.0, "quote_volume": 8.0919, "trades": 1, "taker_buy_volume": 111.0, "taker_buy_quote": 8.0919}, {"ts": 1771703460000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1188.8, "quote_volume": 86.54464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703520000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703580000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 7176.0, "quote_volume": 521.6952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703640000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703700000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703760000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 4517.9, "quote_volume": 329.04504, "trades": 6, "taker_buy_volume": 3843.0, "taker_buy_quote": 279.97981}, {"ts": 1771703820000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703880000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703940000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704000000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704060000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 193.9, "quote_volume": 14.13531, "trades": 2, "taker_buy_volume": 193.9, "taker_buy_quote": 14.13531}, {"ts": 1771704120000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2883.6, "quote_volume": 210.21444, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704180000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704240000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 197.0, "quote_volume": 14.3613, "trades": 2, "taker_buy_volume": 197.0, "taker_buy_quote": 14.3613}, {"ts": 1771704300000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704360000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 228.9, "quote_volume": 16.68681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704420000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 3895.9, "quote_volume": 284.01111, "trades": 6, "taker_buy_volume": 194.6, "taker_buy_quote": 14.18634}, {"ts": 1771704480000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 4217.1, "quote_volume": 307.8483, "trades": 6, "taker_buy_volume": 4217.1, "taker_buy_quote": 307.8483}, {"ts": 1771704540000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704600000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704660000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 984.0, "quote_volume": 71.832, "trades": 4, "taker_buy_volume": 984.0, "taker_buy_quote": 71.832}, {"ts": 1771704720000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704780000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704840000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 73.4, "quote_volume": 5.35086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704900000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 1003.4, "quote_volume": 73.22855, "trades": 4, "taker_buy_volume": 1003.4, "taker_buy_quote": 73.22855}, {"ts": 1771704960000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705020000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 882.0, "quote_volume": 64.45439, "trades": 3, "taker_buy_volume": 882.0, "taker_buy_quote": 64.45439}, {"ts": 1771705080000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705140000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705200000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705260000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705320000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705380000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705440000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705500000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705560000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705620000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705680000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 4312.2, "quote_volume": 314.7906, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705740000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705800000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705860000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705920000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705980000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1662.2, "quote_volume": 121.17438, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706040000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706100000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 193.3, "quote_volume": 14.09157, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706160000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706220000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 330.9, "quote_volume": 24.10323, "trades": 3, "taker_buy_volume": 137.1, "taker_buy_quote": 9.99459}, {"ts": 1771706280000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1154.5, "quote_volume": 84.0476, "trades": 1, "taker_buy_volume": 1154.5, "taker_buy_quote": 84.0476}, {"ts": 1771706340000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706400000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 10243.2, "quote_volume": 745.70496, "trades": 8, "taker_buy_volume": 7359.2, "taker_buy_quote": 535.74976}, {"ts": 1771706460000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706520000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 195.0, "quote_volume": 14.196, "trades": 2, "taker_buy_volume": 195.0, "taker_buy_quote": 14.196}, {"ts": 1771706580000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706640000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706700000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706760000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706820000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706880000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706940000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707000000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 5239.9, "quote_volume": 382.41991, "trades": 8, "taker_buy_volume": 5239.9, "taker_buy_quote": 382.41991}, {"ts": 1771707060000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707120000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707180000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 927.6, "quote_volume": 67.62204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707240000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707300000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707360000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 46967.9, "quote_volume": 3416.37795, "trades": 31, "taker_buy_volume": 28097.7, "taker_buy_quote": 2044.16449}, {"ts": 1771707420000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707480000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707540000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 15728.9, "quote_volume": 1144.88718, "trades": 23, "taker_buy_volume": 8143.4, "taker_buy_quote": 592.83952}, {"ts": 1771707600000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 40820.3, "quote_volume": 2969.31164, "trades": 42, "taker_buy_volume": 27324.9, "taker_buy_quote": 1987.99406}, {"ts": 1771707660000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 8922.4, "quote_volume": 649.55072, "trades": 4, "taker_buy_volume": 8801.7, "taker_buy_quote": 640.76376}, {"ts": 1771707720000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 73.5, "quote_volume": 5.3508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707780000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 20260.8, "quote_volume": 1474.98624, "trades": 9, "taker_buy_volume": 20260.8, "taker_buy_quote": 1474.98624}, {"ts": 1771707840000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707900000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707960000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708020000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 230.9, "quote_volume": 16.80952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708080000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 73.4, "quote_volume": 5.34352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708140000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 18722.1, "quote_volume": 1362.96888, "trades": 14, "taker_buy_volume": 18722.1, "taker_buy_quote": 1362.96888}, {"ts": 1771708200000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 3145.8, "quote_volume": 228.69966, "trades": 6, "taker_buy_volume": 193.5, "taker_buy_quote": 14.06745}, {"ts": 1771708260000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2879.9, "quote_volume": 209.36873, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708320000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 7440.9, "quote_volume": 540.95343, "trades": 11, "taker_buy_volume": 7440.9, "taker_buy_quote": 540.95343}, {"ts": 1771708380000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 6374.4, "quote_volume": 463.41888, "trades": 9, "taker_buy_volume": 3419.4, "taker_buy_quote": 248.59038}, {"ts": 1771708440000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708500000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708560000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 9114.1, "quote_volume": 663.50648, "trades": 4, "taker_buy_volume": 9114.1, "taker_buy_quote": 663.50648}, {"ts": 1771708620000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 14301.4, "quote_volume": 1043.12166, "trades": 8, "taker_buy_volume": 14301.4, "taker_buy_quote": 1043.12166}, {"ts": 1771708680000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708740000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708800000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 530.4, "quote_volume": 38.74792, "trades": 3, "taker_buy_volume": 530.4, "taker_buy_quote": 38.74792}, {"ts": 1771708860000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708920000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708980000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709040000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709100000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709160000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709220000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709280000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709340000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709400000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709460000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709520000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709580000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709640000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709700000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709760000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709820000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709880000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709940000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710000000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 4000.0, "quote_volume": 292.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710060000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 97.0, "quote_volume": 7.0907, "trades": 1, "taker_buy_volume": 97.0, "taker_buy_quote": 7.0907}, {"ts": 1771710120000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710180000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 16660.9, "quote_volume": 1217.91179, "trades": 30, "taker_buy_volume": 5987.0, "taker_buy_quote": 437.6497}, {"ts": 1771710240000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710300000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710360000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710420000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2785.1, "quote_volume": 203.59081, "trades": 9, "taker_buy_volume": 963.3, "taker_buy_quote": 70.41723}, {"ts": 1771710480000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 144.0, "quote_volume": 10.5264, "trades": 1, "taker_buy_volume": 144.0, "taker_buy_quote": 10.5264}, {"ts": 1771710540000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710600000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710660000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710720000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710780000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710840000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710900000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710960000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 4190.1, "quote_volume": 305.8773, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711020000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 8614.7, "quote_volume": 630.28267, "trades": 11, "taker_buy_volume": 7675.1, "taker_buy_quote": 561.59791}, {"ts": 1771711080000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711140000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711200000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 209.0, "quote_volume": 15.2779, "trades": 3, "taker_buy_volume": 209.0, "taker_buy_quote": 15.2779}, {"ts": 1771711260000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711320000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711380000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711440000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711500000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711560000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711620000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711680000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 10717.6, "quote_volume": 782.63576, "trades": 13, "taker_buy_volume": 3876.9, "taker_buy_quote": 283.3687}, {"ts": 1771711740000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711800000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711860000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711920000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711980000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 101136.1, "quote_volume": 7392.39766, "trades": 126, "taker_buy_volume": 75893.4, "taker_buy_quote": 5547.80754}, {"ts": 1771712040000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1291.2, "quote_volume": 94.2576, "trades": 4, "taker_buy_volume": 1291.2, "taker_buy_quote": 94.2576}, {"ts": 1771712100000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712160000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712220000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712280000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 198.0, "quote_volume": 14.4738, "trades": 2, "taker_buy_volume": 198.0, "taker_buy_quote": 14.4738}, {"ts": 1771712340000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 194.3, "quote_volume": 14.20333, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712400000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712460000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 4187.7, "quote_volume": 306.12087, "trades": 8, "taker_buy_volume": 3052.1, "taker_buy_quote": 223.10851}, {"ts": 1771712520000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712580000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712640000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712700000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 6838.0, "quote_volume": 499.12366, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712760000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 3922.0, "quote_volume": 286.30272, "trades": 7, "taker_buy_volume": 3815.9, "taker_buy_quote": 278.5607}, {"ts": 1771712820000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 3067.2, "quote_volume": 224.07426, "trades": 7, "taker_buy_volume": 2979.0, "taker_buy_quote": 217.63566}, {"ts": 1771712880000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712940000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713000000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713060000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 246.0, "quote_volume": 17.958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713120000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713180000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3858.6, "quote_volume": 281.6778, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713240000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713300000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713360000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713420000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713480000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713540000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713600000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 4419.1, "quote_volume": 322.3764, "trades": 8, "taker_buy_volume": 2166.8, "taker_buy_quote": 158.1764}, {"ts": 1771713660000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713720000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713780000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 5841.7, "quote_volume": 426.10223, "trades": 12, "taker_buy_volume": 2959.7, "taker_buy_quote": 216.00443}, {"ts": 1771713840000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 2915.4, "quote_volume": 212.80484, "trades": 3, "taker_buy_volume": 2721.8, "taker_buy_quote": 198.6914}, {"ts": 1771713900000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713960000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714020000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714080000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714140000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714200000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 3442.0, "quote_volume": 251.58354, "trades": 7, "taker_buy_volume": 3442.0, "taker_buy_quote": 251.58354}, {"ts": 1771714260000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714320000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 999.0, "quote_volume": 72.927, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714380000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 348.3, "quote_volume": 25.4259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714440000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714500000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714560000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714620000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714680000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 7324.0, "quote_volume": 535.3844, "trades": 16, "taker_buy_volume": 2750.2, "taker_buy_quote": 201.03962}, {"ts": 1771714740000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 333.1, "quote_volume": 24.3163, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714800000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 4319.3, "quote_volume": 315.64225, "trades": 11, "taker_buy_volume": 4246.0, "taker_buy_quote": 310.29135}, {"ts": 1771714860000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 12397.4, "quote_volume": 905.48895, "trades": 19, "taker_buy_volume": 195.2, "taker_buy_quote": 14.26912}, {"ts": 1771714920000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714980000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715040000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715100000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 4091.3, "quote_volume": 298.62238, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715160000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 4299.0, "quote_volume": 314.22935, "trades": 5, "taker_buy_volume": 4299.0, "taker_buy_quote": 314.22935}, {"ts": 1771715220000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715280000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715340000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 480.3, "quote_volume": 35.0619, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715400000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 9984.3, "quote_volume": 729.25191, "trades": 22, "taker_buy_volume": 8812.0, "taker_buy_quote": 643.67401}, {"ts": 1771715460000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715520000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715580000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715640000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715700000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 11027.1, "quote_volume": 804.98114, "trades": 18, "taker_buy_volume": 4185.0, "taker_buy_quote": 305.79412}, {"ts": 1771715760000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715820000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715880000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 41080.8, "quote_volume": 3003.85988, "trades": 48, "taker_buy_volume": 12518.0, "taker_buy_quote": 916.27875}, {"ts": 1771715940000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716000000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 4978.0, "quote_volume": 363.8918, "trades": 7, "taker_buy_volume": 1295.0, "taker_buy_quote": 94.6645}, {"ts": 1771716060000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716120000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 111.0, "quote_volume": 8.1252, "trades": 1, "taker_buy_volume": 111.0, "taker_buy_quote": 8.1252}, {"ts": 1771716180000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2600.0, "quote_volume": 190.32, "trades": 7, "taker_buy_volume": 2600.0, "taker_buy_quote": 190.32}, {"ts": 1771716240000, "open": 0.0732, "high": 0.0737, "low": 0.0732, "close": 0.0735, "volume": 50144.9, "quote_volume": 3684.78886, "trades": 104, "taker_buy_volume": 26513.5, "taker_buy_quote": 1948.11366}, {"ts": 1771716300000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 6273.7, "quote_volume": 461.04408, "trades": 15, "taker_buy_volume": 2673.1, "taker_buy_quote": 196.70129}, {"ts": 1771716360000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 208.8, "quote_volume": 15.3468, "trades": 3, "taker_buy_volume": 208.8, "taker_buy_quote": 15.3468}, {"ts": 1771716420000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 16359.5, "quote_volume": 1204.59368, "trades": 26, "taker_buy_volume": 6868.0, "taker_buy_quote": 505.99996}, {"ts": 1771716480000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716540000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716600000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1831.3, "quote_volume": 134.78368, "trades": 10, "taker_buy_volume": 690.7, "taker_buy_quote": 50.83552}, {"ts": 1771716660000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 8496.8, "quote_volume": 624.5148, "trades": 15, "taker_buy_volume": 3840.2, "taker_buy_quote": 282.2547}, {"ts": 1771716720000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1851.4, "quote_volume": 136.0779, "trades": 5, "taker_buy_volume": 1778.6, "taker_buy_quote": 130.7271}, {"ts": 1771716780000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716840000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 9636.8, "quote_volume": 708.8499, "trades": 13, "taker_buy_volume": 9636.8, "taker_buy_quote": 708.8499}, {"ts": 1771716900000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716960000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717020000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717080000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717140000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 5930.9, "quote_volume": 436.51424, "trades": 7, "taker_buy_volume": 5930.9, "taker_buy_quote": 436.51424}, {"ts": 1771717200000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 9780.4, "quote_volume": 720.81548, "trades": 7, "taker_buy_volume": 9780.4, "taker_buy_quote": 720.81548}, {"ts": 1771717260000, "open": 0.0736, "high": 0.0738, "low": 0.0736, "close": 0.0738, "volume": 30279.7, "quote_volume": 2234.36148, "trades": 33, "taker_buy_volume": 20361.5, "taker_buy_quote": 1502.5207}, {"ts": 1771717320000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717380000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717440000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717500000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 11763.3, "quote_volume": 866.95521, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717560000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1221.4, "quote_volume": 89.89504, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717620000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717680000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717740000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1185.4, "quote_volume": 87.1269, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717800000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717860000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 8612.7, "quote_volume": 633.03345, "trades": 17, "taker_buy_volume": 8612.7, "taker_buy_quote": 633.03345}, {"ts": 1771717920000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717980000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 690.9, "quote_volume": 50.78115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718040000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718100000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718160000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718220000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2793.7, "quote_volume": 205.33695, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718280000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718340000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 72.7, "quote_volume": 5.34345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718400000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 12512.5, "quote_volume": 918.4175, "trades": 8, "taker_buy_volume": 8951.1, "taker_buy_quote": 657.01074}, {"ts": 1771718460000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 3230.2, "quote_volume": 237.06847, "trades": 8, "taker_buy_volume": 3021.0, "taker_buy_quote": 221.73411}, {"ts": 1771718520000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718580000, "open": 0.0733, "high": 0.0733, "low": 0.073, "close": 0.073, "volume": 115224.3, "quote_volume": 8428.08856, "trades": 79, "taker_buy_volume": 55629.2, "taker_buy_quote": 4066.58737}, {"ts": 1771718640000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718700000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 27378.4, "quote_volume": 1996.71938, "trades": 30, "taker_buy_volume": 18435.3, "taker_buy_quote": 1344.35445}, {"ts": 1771718760000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 11997.0, "quote_volume": 874.5813, "trades": 17, "taker_buy_volume": 4177.9, "taker_buy_quote": 304.56891}, {"ts": 1771718820000, "open": 0.0728, "high": 0.0728, "low": 0.0723, "close": 0.0725, "volume": 263138.9, "quote_volume": 19104.45049, "trades": 120, "taker_buy_volume": 61053.3, "taker_buy_quote": 4429.06562}, {"ts": 1771718880000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 23919.5, "quote_volume": 1736.49122, "trades": 17, "taker_buy_volume": 16109.9, "taker_buy_quote": 1169.57874}, {"ts": 1771718940000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719000000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 124537.4, "quote_volume": 9022.38983, "trades": 86, "taker_buy_volume": 55573.8, "taker_buy_quote": 4027.04622}, {"ts": 1771719060000, "open": 0.0724, "high": 0.0725, "low": 0.0718, "close": 0.0719, "volume": 351781.5, "quote_volume": 25352.05239, "trades": 376, "taker_buy_volume": 177679.6, "taker_buy_quote": 12803.89336}, {"ts": 1771719120000, "open": 0.0719, "high": 0.072, "low": 0.0717, "close": 0.0718, "volume": 123531.1, "quote_volume": 8877.96233, "trades": 103, "taker_buy_volume": 52722.5, "taker_buy_quote": 3790.01338}, {"ts": 1771719180000, "open": 0.0718, "high": 0.072, "low": 0.0717, "close": 0.072, "volume": 177576.4, "quote_volume": 12756.85711, "trades": 153, "taker_buy_volume": 104037.5, "taker_buy_quote": 7475.98946}, {"ts": 1771719240000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 37316.3, "quote_volume": 2685.03903, "trades": 24, "taker_buy_volume": 17916.7, "taker_buy_quote": 1288.49067}, {"ts": 1771719300000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 12004.5, "quote_volume": 862.27312, "trades": 23, "taker_buy_volume": 517.0, "taker_buy_quote": 37.1206}, {"ts": 1771719360000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2479.6, "quote_volume": 178.28324, "trades": 6, "taker_buy_volume": 1619.8, "taker_buy_quote": 116.46362}, {"ts": 1771719420000, "open": 0.072, "high": 0.0723, "low": 0.0719, "close": 0.0722, "volume": 54253.7, "quote_volume": 3915.68288, "trades": 48, "taker_buy_volume": 44031.4, "taker_buy_quote": 3177.674}, {"ts": 1771719480000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 9430.1, "quote_volume": 680.47844, "trades": 12, "taker_buy_volume": 1700.8, "taker_buy_quote": 122.79776}, {"ts": 1771719540000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 12379.6, "quote_volume": 892.50362, "trades": 22, "taker_buy_volume": 7790.3, "taker_buy_quote": 561.68063}, {"ts": 1771719600000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 7317.6, "quote_volume": 526.81168, "trades": 15, "taker_buy_volume": 1701.3, "taker_buy_quote": 122.4936}, {"ts": 1771719660000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719720000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 21045.0, "quote_volume": 1513.1355, "trades": 12, "taker_buy_volume": 11426.4, "taker_buy_quote": 821.55816}, {"ts": 1771719780000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 6512.3, "quote_volume": 468.23437, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719840000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719900000, "open": 0.0719, "high": 0.072, "low": 0.0717, "close": 0.0717, "volume": 121678.8, "quote_volume": 8740.49136, "trades": 93, "taker_buy_volume": 45664.4, "taker_buy_quote": 3280.5086}, {"ts": 1771719960000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 14638.0, "quote_volume": 1050.54593, "trades": 30, "taker_buy_volume": 3624.7, "taker_buy_quote": 260.21451}, {"ts": 1771720020000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4752.5, "quote_volume": 340.75425, "trades": 10, "taker_buy_volume": 1677.6, "taker_buy_quote": 120.28392}, {"ts": 1771720080000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 271.8, "quote_volume": 19.48806, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720140000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 2498.4, "quote_volume": 179.29436, "trades": 7, "taker_buy_volume": 334.0, "taker_buy_quote": 23.9812}, {"ts": 1771720200000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 7252.4, "quote_volume": 520.72232, "trades": 9, "taker_buy_volume": 1173.6, "taker_buy_quote": 84.26448}, {"ts": 1771720260000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 3502.6, "quote_volume": 251.42409, "trades": 8, "taker_buy_volume": 74.6, "taker_buy_quote": 5.35628}, {"ts": 1771720320000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720380000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720440000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2137.7, "quote_volume": 153.48686, "trades": 7, "taker_buy_volume": 194.7, "taker_buy_quote": 13.97946}, {"ts": 1771720500000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2142.3, "quote_volume": 153.81714, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720560000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720620000, "open": 0.0717, "high": 0.0717, "low": 0.0714, "close": 0.0715, "volume": 57441.8, "quote_volume": 4106.72143, "trades": 36, "taker_buy_volume": 8084.3, "taker_buy_quote": 578.02745}, {"ts": 1771720680000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4607.5, "quote_volume": 329.897, "trades": 10, "taker_buy_volume": 1636.0, "taker_buy_quote": 117.1376}, {"ts": 1771720740000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720800000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 29364.1, "quote_volume": 2108.54634, "trades": 36, "taker_buy_volume": 24212.4, "taker_buy_quote": 1738.88324}, {"ts": 1771720860000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720920000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 4178.6, "quote_volume": 300.02348, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720980000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 7245.5, "quote_volume": 519.15895, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721040000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 680.4, "quote_volume": 48.71664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721100000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721160000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 4086.0, "quote_volume": 293.03943, "trades": 10, "taker_buy_volume": 1200.4, "taker_buy_quote": 86.14191}, {"ts": 1771721220000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 17922.0, "quote_volume": 1283.61316, "trades": 18, "taker_buy_volume": 193.7, "taker_buy_quote": 13.86892}, {"ts": 1771721280000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 338.7, "quote_volume": 24.28479, "trades": 3, "taker_buy_volume": 338.7, "taker_buy_quote": 24.28479}, {"ts": 1771721340000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721400000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721460000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 1457.3, "quote_volume": 104.57923, "trades": 5, "taker_buy_volume": 334.5, "taker_buy_quote": 24.0171}, {"ts": 1771721520000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 334.8, "quote_volume": 24.07212, "trades": 3, "taker_buy_volume": 334.8, "taker_buy_quote": 24.07212}, {"ts": 1771721580000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2463.7, "quote_volume": 177.3864, "trades": 11, "taker_buy_volume": 2110.5, "taker_buy_quote": 151.956}, {"ts": 1771721640000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 5869.5, "quote_volume": 422.604, "trades": 7, "taker_buy_volume": 2800.1, "taker_buy_quote": 201.6072}, {"ts": 1771721700000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 194.2, "quote_volume": 13.9824, "trades": 2, "taker_buy_volume": 194.2, "taker_buy_quote": 13.9824}, {"ts": 1771721760000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 15384.4, "quote_volume": 1105.81057, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721820000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1294.5, "quote_volume": 93.07455, "trades": 3, "taker_buy_volume": 1294.5, "taker_buy_quote": 93.07455}, {"ts": 1771721880000, "open": 0.072, "high": 0.0723, "low": 0.072, "close": 0.0722, "volume": 49193.1, "quote_volume": 3547.94429, "trades": 59, "taker_buy_volume": 40452.4, "taker_buy_quote": 2916.75943}, {"ts": 1771721940000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1954.6, "quote_volume": 141.31758, "trades": 6, "taker_buy_volume": 1954.6, "taker_buy_quote": 141.31758}, {"ts": 1771722000000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 40239.0, "quote_volume": 2908.3841, "trades": 44, "taker_buy_volume": 4973.4, "taker_buy_quote": 359.57682}, {"ts": 1771722060000, "open": 0.0724, "high": 0.0727, "low": 0.0724, "close": 0.0727, "volume": 122939.5, "quote_volume": 8913.457, "trades": 53, "taker_buy_volume": 74023.3, "taker_buy_quote": 5368.42224}, {"ts": 1771722120000, "open": 0.0727, "high": 0.0728, "low": 0.0726, "close": 0.0726, "volume": 29457.7, "quote_volume": 2139.99429, "trades": 22, "taker_buy_volume": 233.7, "taker_buy_quote": 17.00097}, {"ts": 1771722180000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 15491.3, "quote_volume": 1124.23008, "trades": 10, "taker_buy_volume": 137.8, "taker_buy_quote": 10.00428}, {"ts": 1771722240000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 13483.0, "quote_volume": 977.2438, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722300000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 10280.4, "quote_volume": 744.62239, "trades": 14, "taker_buy_volume": 9601.8, "taker_buy_quote": 695.49175}, {"ts": 1771722360000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 3583.8, "quote_volume": 259.8255, "trades": 3, "taker_buy_volume": 3583.8, "taker_buy_quote": 259.8255}, {"ts": 1771722420000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722480000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 3065.9, "quote_volume": 222.27775, "trades": 3, "taker_buy_volume": 3065.9, "taker_buy_quote": 222.27775}, {"ts": 1771722540000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722600000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1632.4, "quote_volume": 118.349, "trades": 2, "taker_buy_volume": 124.9, "taker_buy_quote": 9.05525}, {"ts": 1771722660000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 256.8, "quote_volume": 18.59232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722720000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722780000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 357.5, "quote_volume": 25.883, "trades": 3, "taker_buy_volume": 357.5, "taker_buy_quote": 25.883}, {"ts": 1771722840000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722900000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2906.2, "quote_volume": 210.40888, "trades": 4, "taker_buy_volume": 2806.2, "taker_buy_quote": 203.16888}, {"ts": 1771722960000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 989.7, "quote_volume": 71.65428, "trades": 4, "taker_buy_volume": 690.6, "taker_buy_quote": 49.99944}, {"ts": 1771723020000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 20882.5, "quote_volume": 1510.8245, "trades": 16, "taker_buy_volume": 941.4, "taker_buy_quote": 68.15736}, {"ts": 1771723080000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 89.3, "quote_volume": 6.45639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723140000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 464.7, "quote_volume": 33.59781, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723200000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 8594.8, "quote_volume": 620.63992, "trades": 16, "taker_buy_volume": 5355.7, "taker_buy_quote": 386.7769}, {"ts": 1771723260000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 861.5, "quote_volume": 62.24678, "trades": 5, "taker_buy_volume": 663.7, "taker_buy_quote": 47.96562}, {"ts": 1771723320000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723380000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 4396.3, "quote_volume": 317.85249, "trades": 7, "taker_buy_volume": 4396.3, "taker_buy_quote": 317.85249}, {"ts": 1771723440000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723500000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723560000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 276.2, "quote_volume": 19.99688, "trades": 1, "taker_buy_volume": 276.2, "taker_buy_quote": 19.99688}, {"ts": 1771723620000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 276.2, "quote_volume": 19.99688, "trades": 1, "taker_buy_volume": 276.2, "taker_buy_quote": 19.99688}, {"ts": 1771723680000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 163.1, "quote_volume": 11.79213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723740000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723800000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723860000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 23710.7, "quote_volume": 1714.28361, "trades": 8, "taker_buy_volume": 194.0, "taker_buy_quote": 14.0262}, {"ts": 1771723920000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723980000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 700.0, "quote_volume": 50.61, "trades": 5, "taker_buy_volume": 197.9, "taker_buy_quote": 14.30817}, {"ts": 1771724040000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724100000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724160000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724220000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724280000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724340000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724400000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724460000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724520000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724580000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 13121.3, "quote_volume": 949.98212, "trades": 10, "taker_buy_volume": 12924.3, "taker_buy_quote": 935.71932}, {"ts": 1771724640000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724700000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724760000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1049.0, "quote_volume": 75.8427, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724820000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 5940.8, "quote_volume": 429.51984, "trades": 8, "taker_buy_volume": 2801.8, "taker_buy_quote": 202.57014}, {"ts": 1771724880000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 3122.7, "quote_volume": 226.08348, "trades": 11, "taker_buy_volume": 2928.9, "taker_buy_quote": 212.05236}, {"ts": 1771724940000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725000000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725060000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725120000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 197.1, "quote_volume": 14.27004, "trades": 2, "taker_buy_volume": 197.1, "taker_buy_quote": 14.27004}, {"ts": 1771725180000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725240000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 3082.1, "quote_volume": 223.14404, "trades": 5, "taker_buy_volume": 198.4, "taker_buy_quote": 14.36416}, {"ts": 1771725300000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 198.6, "quote_volume": 14.37864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725360000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1381.2, "quote_volume": 99.99888, "trades": 3, "taker_buy_volume": 1381.2, "taker_buy_quote": 99.99888}, {"ts": 1771725420000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 207.0, "quote_volume": 14.9868, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 14.9868}, {"ts": 1771725480000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725540000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725600000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725660000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725720000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 2827.7, "quote_volume": 204.9889, "trades": 5, "taker_buy_volume": 2827.7, "taker_buy_quote": 204.9889}, {"ts": 1771725780000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 333.2, "quote_volume": 24.157, "trades": 3, "taker_buy_volume": 333.2, "taker_buy_quote": 24.157}, {"ts": 1771725840000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725900000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725960000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 500.0, "quote_volume": 36.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726020000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 350.1, "quote_volume": 25.34724, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726080000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 121.8, "quote_volume": 8.81832, "trades": 1, "taker_buy_volume": 121.8, "taker_buy_quote": 8.81832}, {"ts": 1771726140000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726200000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 4206.6, "quote_volume": 304.55784, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726260000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726320000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 1498.8, "quote_volume": 108.37572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726380000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726440000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726500000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726560000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 7845.8, "quote_volume": 567.25134, "trades": 10, "taker_buy_volume": 4847.4, "taker_buy_quote": 350.46702}, {"ts": 1771726620000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 73.1, "quote_volume": 5.28513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726680000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726740000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 596.1, "quote_volume": 43.09803, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726800000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726860000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 500.0, "quote_volume": 36.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726920000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726980000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 527.6, "quote_volume": 38.09272, "trades": 5, "taker_buy_volume": 194.3, "taker_buy_quote": 14.02846}, {"ts": 1771727040000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 193.9, "quote_volume": 13.99958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727100000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727160000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 197.2, "quote_volume": 14.23784, "trades": 2, "taker_buy_volume": 197.2, "taker_buy_quote": 14.23784}, {"ts": 1771727220000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727280000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727340000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 886.1, "quote_volume": 63.97642, "trades": 3, "taker_buy_volume": 692.5, "taker_buy_quote": 49.9985}, {"ts": 1771727400000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3356.4, "quote_volume": 241.99644, "trades": 8, "taker_buy_volume": 1996.4, "taker_buy_quote": 143.94044}, {"ts": 1771727460000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 573.6, "quote_volume": 41.41392, "trades": 2, "taker_buy_volume": 573.6, "taker_buy_quote": 41.41392}, {"ts": 1771727520000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727580000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 573.7, "quote_volume": 41.42114, "trades": 1, "taker_buy_volume": 573.7, "taker_buy_quote": 41.42114}, {"ts": 1771727640000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 573.6, "quote_volume": 41.35656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727700000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727760000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727820000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 9538.0, "quote_volume": 686.75587, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727880000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 8329.2, "quote_volume": 599.64688, "trades": 9, "taker_buy_volume": 7774.0, "taker_buy_quote": 559.728}, {"ts": 1771727940000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 8221.5, "quote_volume": 591.09264, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728000000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 5357.7, "quote_volume": 384.68286, "trades": 7, "taker_buy_volume": 4063.1, "taker_buy_quote": 291.73058}, {"ts": 1771728060000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3218.8, "quote_volume": 231.10984, "trades": 6, "taker_buy_volume": 3021.2, "taker_buy_quote": 216.92216}, {"ts": 1771728120000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 271.6, "quote_volume": 19.49344, "trades": 3, "taker_buy_volume": 197.2, "taker_buy_quote": 14.15896}, {"ts": 1771728180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 198.9, "quote_volume": 14.28102, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728360000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 4247.3, "quote_volume": 304.95614, "trades": 8, "taker_buy_volume": 4247.3, "taker_buy_quote": 304.95614}, {"ts": 1771728420000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728480000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 197.4, "quote_volume": 14.17332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728540000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728600000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728660000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728720000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 14277.2, "quote_volume": 1023.99909, "trades": 20, "taker_buy_volume": 9196.8, "taker_buy_quote": 659.45382}, {"ts": 1771728780000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728840000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728900000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728960000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729020000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 32485.8, "quote_volume": 2330.25584, "trades": 21, "taker_buy_volume": 7919.4, "taker_buy_quote": 568.56424}, {"ts": 1771729080000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 5412.1, "quote_volume": 388.04757, "trades": 5, "taker_buy_volume": 5412.1, "taker_buy_quote": 388.04757}, {"ts": 1771729140000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729200000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 8361.3, "quote_volume": 600.34134, "trades": 7, "taker_buy_volume": 2948.1, "taker_buy_quote": 211.67358}, {"ts": 1771729260000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729320000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729440000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729500000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 87950.5, "quote_volume": 6336.14782, "trades": 46, "taker_buy_volume": 81897.8, "taker_buy_quote": 5900.37227}, {"ts": 1771729560000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729620000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729680000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 111.4, "quote_volume": 8.00966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729740000, "open": 0.0719, "high": 0.0722, "low": 0.0719, "close": 0.072, "volume": 102990.1, "quote_volume": 7423.33035, "trades": 65, "taker_buy_volume": 82678.7, "taker_buy_quote": 5960.65337}, {"ts": 1771729800000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 337.9, "quote_volume": 24.29501, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729860000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729920000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729980000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730040000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730100000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 39164.2, "quote_volume": 2815.25833, "trades": 28, "taker_buy_volume": 34778.4, "taker_buy_quote": 2499.99992}, {"ts": 1771730160000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730220000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 42954.9, "quote_volume": 3088.90533, "trades": 31, "taker_buy_volume": 34757.8, "taker_buy_quote": 2499.99531}, {"ts": 1771730280000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 4691.7, "quote_volume": 336.6668, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730340000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 47013.7, "quote_volume": 3366.07025, "trades": 34, "taker_buy_volume": 198.8, "taker_buy_quote": 14.23408}, {"ts": 1771730400000, "open": 0.0716, "high": 0.0716, "low": 0.0713, "close": 0.0714, "volume": 219020.1, "quote_volume": 15652.28131, "trades": 208, "taker_buy_volume": 85214.5, "taker_buy_quote": 6091.18885}, {"ts": 1771730460000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 7131.3, "quote_volume": 509.17482, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730520000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 7177.2, "quote_volume": 511.73436, "trades": 41, "taker_buy_volume": 4006.2, "taker_buy_quote": 285.64206}, {"ts": 1771730580000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 699.7, "quote_volume": 49.92406, "trades": 5, "taker_buy_volume": 699.7, "taker_buy_quote": 49.92406}, {"ts": 1771730640000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730700000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730760000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730820000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 685.1, "quote_volume": 48.91614, "trades": 9, "taker_buy_volume": 685.1, "taker_buy_quote": 48.91614}, {"ts": 1771730880000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 6265.3, "quote_volume": 447.74162, "trades": 37, "taker_buy_volume": 6265.3, "taker_buy_quote": 447.74162}, {"ts": 1771730940000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 19886.1, "quote_volume": 1419.86754, "trades": 18, "taker_buy_volume": 4165.5, "taker_buy_quote": 297.4167}, {"ts": 1771731000000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 12484.2, "quote_volume": 892.6203, "trades": 10, "taker_buy_volume": 12484.2, "taker_buy_quote": 892.6203}, {"ts": 1771731060000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 23361.3, "quote_volume": 1667.99682, "trades": 20, "taker_buy_volume": 349.4, "taker_buy_quote": 24.94716}, {"ts": 1771731120000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 264.2, "quote_volume": 18.8903, "trades": 1, "taker_buy_volume": 264.2, "taker_buy_quote": 18.8903}, {"ts": 1771731180000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731240000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 41462.6, "quote_volume": 2965.13698, "trades": 65, "taker_buy_volume": 18292.6, "taker_buy_quote": 1308.3583}, {"ts": 1771731300000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 3052.8, "quote_volume": 218.56628, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731360000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731420000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 345.6, "quote_volume": 24.74496, "trades": 4, "taker_buy_volume": 345.6, "taker_buy_quote": 24.74496}, {"ts": 1771731480000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 74.8, "quote_volume": 5.35568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731540000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731600000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731660000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 679.2, "quote_volume": 48.5628, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731720000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731780000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 273.3, "quote_volume": 19.54095, "trades": 3, "taker_buy_volume": 198.4, "taker_buy_quote": 14.1856}, {"ts": 1771731840000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731900000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 196.8, "quote_volume": 14.0712, "trades": 2, "taker_buy_volume": 196.8, "taker_buy_quote": 14.0712}, {"ts": 1771731960000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 74.9, "quote_volume": 5.35535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732020000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 2956.0, "quote_volume": 211.354, "trades": 4, "taker_buy_volume": 194.7, "taker_buy_quote": 13.92105}, {"ts": 1771732080000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732140000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 40136.1, "quote_volume": 2875.04353, "trades": 31, "taker_buy_volume": 35093.0, "taker_buy_quote": 2513.95757}, {"ts": 1771732200000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732260000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732320000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732380000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732440000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732500000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732560000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732620000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732680000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732740000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732800000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732860000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 585.9, "quote_volume": 41.95044, "trades": 3, "taker_buy_volume": 585.9, "taker_buy_quote": 41.95044}, {"ts": 1771732920000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4332.3, "quote_volume": 310.19268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732980000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 118.8, "quote_volume": 8.50608, "trades": 1, "taker_buy_volume": 118.8, "taker_buy_quote": 8.50608}, {"ts": 1771733040000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733100000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4254.0, "quote_volume": 304.5864, "trades": 4, "taker_buy_volume": 120.8, "taker_buy_quote": 8.64928}, {"ts": 1771733160000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733220000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 112.2, "quote_volume": 8.03352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733280000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733340000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 2792.9, "quote_volume": 199.97164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733400000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733460000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733520000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733580000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 2696.4, "quote_volume": 193.28844, "trades": 6, "taker_buy_volume": 2696.4, "taker_buy_quote": 193.28844}, {"ts": 1771733640000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733700000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3574.6, "quote_volume": 256.29882, "trades": 5, "taker_buy_volume": 261.0, "taker_buy_quote": 18.7137}, {"ts": 1771733760000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 260.6, "quote_volume": 18.65896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733820000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733880000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 244.4, "quote_volume": 17.49904, "trades": 2, "taker_buy_volume": 244.4, "taker_buy_quote": 17.49904}, {"ts": 1771733940000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734000000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734120000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734180000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734240000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 366.4, "quote_volume": 26.1976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734300000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734360000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734420000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734480000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734540000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734600000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734660000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734720000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3062.9, "quote_volume": 218.69106, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734780000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1626.3, "quote_volume": 116.28045, "trades": 2, "taker_buy_volume": 1626.3, "taker_buy_quote": 116.28045}, {"ts": 1771734840000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734900000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 527.7, "quote_volume": 37.73055, "trades": 4, "taker_buy_volume": 527.7, "taker_buy_quote": 37.73055}, {"ts": 1771734960000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735020000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735080000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735140000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 10692.3, "quote_volume": 763.21922, "trades": 17, "taker_buy_volume": 3231.0, "taker_buy_quote": 230.6934}, {"ts": 1771735200000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 8977.0, "quote_volume": 640.9578, "trades": 6, "taker_buy_volume": 1149.0, "taker_buy_quote": 82.0386}, {"ts": 1771735260000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735320000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735380000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 5487.5, "quote_volume": 391.8075, "trades": 5, "taker_buy_volume": 5487.5, "taker_buy_quote": 391.8075}, {"ts": 1771735440000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735500000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735560000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735620000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735680000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735740000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735800000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735860000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735920000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735980000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736040000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 5604.0, "quote_volume": 399.58503, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736100000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 1778.8, "quote_volume": 127.05472, "trades": 4, "taker_buy_volume": 1778.8, "taker_buy_quote": 127.05472}, {"ts": 1771736160000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736220000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 5940.1, "quote_volume": 424.12314, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736280000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736340000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736400000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 195.0, "quote_volume": 13.923, "trades": 2, "taker_buy_volume": 195.0, "taker_buy_quote": 13.923}, {"ts": 1771736460000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736520000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736580000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736640000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736700000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736760000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736820000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 19137.8, "quote_volume": 1366.43892, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736880000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736940000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737000000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737060000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 13372.2, "quote_volume": 953.43786, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737120000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 2731.6, "quote_volume": 194.87992, "trades": 7, "taker_buy_volume": 1748.0, "taker_buy_quote": 124.74924}, {"ts": 1771737180000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 6281.9, "quote_volume": 447.89947, "trades": 14, "taker_buy_volume": 5603.9, "taker_buy_quote": 399.55807}, {"ts": 1771737240000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 4455.2, "quote_volume": 317.65576, "trades": 8, "taker_buy_volume": 4455.2, "taker_buy_quote": 317.65576}, {"ts": 1771737300000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737360000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 5271.3, "quote_volume": 376.37082, "trades": 6, "taker_buy_volume": 5271.3, "taker_buy_quote": 376.37082}, {"ts": 1771737420000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737480000, "open": 0.0714, "high": 0.0717, "low": 0.0714, "close": 0.0717, "volume": 32804.4, "quote_volume": 2349.08601, "trades": 34, "taker_buy_volume": 29854.4, "taker_buy_quote": 2137.58691}, {"ts": 1771737540000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 6569.1, "quote_volume": 471.00447, "trades": 7, "taker_buy_volume": 6569.1, "taker_buy_quote": 471.00447}, {"ts": 1771737600000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 139.7, "quote_volume": 10.00252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737660000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 259.0, "quote_volume": 18.5185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737720000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737780000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737840000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737900000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737960000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738020000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738080000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1296.9, "quote_volume": 92.59866, "trades": 3, "taker_buy_volume": 727.7, "taker_buy_quote": 51.95778}, {"ts": 1771738140000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738200000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738260000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 248.8, "quote_volume": 17.73944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738320000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738380000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738440000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2801.1, "quote_volume": 199.99854, "trades": 3, "taker_buy_volume": 2801.1, "taker_buy_quote": 199.99854}, {"ts": 1771738500000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1764.0, "quote_volume": 125.9496, "trades": 3, "taker_buy_volume": 1764.0, "taker_buy_quote": 125.9496}, {"ts": 1771738560000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 9670.3, "quote_volume": 691.49643, "trades": 10, "taker_buy_volume": 9670.3, "taker_buy_quote": 691.49643}, {"ts": 1771738620000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1099.0, "quote_volume": 78.5785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738680000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 4029.1, "quote_volume": 287.66899, "trades": 10, "taker_buy_volume": 587.8, "taker_buy_quote": 41.96892}, {"ts": 1771738740000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738800000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738860000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738920000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 36937.9, "quote_volume": 2630.92204, "trades": 38, "taker_buy_volume": 9234.8, "taker_buy_quote": 657.78805}, {"ts": 1771738980000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 4527.9, "quote_volume": 322.83927, "trades": 12, "taker_buy_volume": 1938.1, "taker_buy_quote": 138.18653}, {"ts": 1771739040000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739100000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739160000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739220000, "open": 0.0713, "high": 0.0713, "low": 0.0709, "close": 0.0709, "volume": 74881.3, "quote_volume": 5323.92194, "trades": 64, "taker_buy_volume": 15657.3, "taker_buy_quote": 1111.54052}, {"ts": 1771739280000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 1635.5, "quote_volume": 115.83307, "trades": 7, "taker_buy_volume": 196.5, "taker_buy_quote": 13.93185}, {"ts": 1771739340000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1415.7, "quote_volume": 100.37313, "trades": 5, "taker_buy_volume": 1218.3, "taker_buy_quote": 86.37747}, {"ts": 1771739400000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2802.2, "quote_volume": 198.67598, "trades": 4, "taker_buy_volume": 2802.2, "taker_buy_quote": 198.67598}, {"ts": 1771739460000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 198.7, "quote_volume": 14.08783, "trades": 2, "taker_buy_volume": 198.7, "taker_buy_quote": 14.08783}, {"ts": 1771739520000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739580000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739640000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 81490.9, "quote_volume": 5778.11271, "trades": 21, "taker_buy_volume": 59855.6, "taker_buy_quote": 4244.16994}, {"ts": 1771739700000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739760000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739820000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739880000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739940000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740000000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740060000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 7159.6, "quote_volume": 508.3316, "trades": 4, "taker_buy_volume": 198.8, "taker_buy_quote": 14.1148}, {"ts": 1771740120000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740180000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 7481.0, "quote_volume": 531.151, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740240000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740300000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740360000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740420000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740480000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740540000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740600000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 729.7, "quote_volume": 51.73573, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740660000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2882.3, "quote_volume": 204.06684, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740720000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 198.2, "quote_volume": 14.03256, "trades": 2, "taker_buy_volume": 198.2, "taker_buy_quote": 14.03256}, {"ts": 1771740780000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740840000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740900000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 5492.5, "quote_volume": 388.869, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740960000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741020000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 7123.8, "quote_volume": 504.36504, "trades": 9, "taker_buy_volume": 196.5, "taker_buy_quote": 13.9122}, {"ts": 1771741080000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 4432.0, "quote_volume": 314.20889, "trades": 6, "taker_buy_volume": 4432.0, "taker_buy_quote": 314.20889}, {"ts": 1771741140000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741200000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741260000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741320000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741380000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741440000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741500000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741560000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741620000, "open": 0.0709, "high": 0.0712, "low": 0.0709, "close": 0.0711, "volume": 81925.2, "quote_volume": 5820.39831, "trades": 46, "taker_buy_volume": 77730.0, "taker_buy_quote": 5522.11959}, {"ts": 1771741680000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741740000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741800000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 4246.4, "quote_volume": 301.4944, "trades": 6, "taker_buy_volume": 122.9, "taker_buy_quote": 8.7259}, {"ts": 1771741860000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 6851.3, "quote_volume": 486.59401, "trades": 11, "taker_buy_volume": 5676.8, "taker_buy_quote": 403.20451}, {"ts": 1771741920000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 6305.3, "quote_volume": 448.80099, "trades": 9, "taker_buy_volume": 5158.0, "taker_buy_quote": 367.22796}, {"ts": 1771741980000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742040000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 2126.0, "quote_volume": 151.37196, "trades": 7, "taker_buy_volume": 83.0, "taker_buy_quote": 5.91036}, {"ts": 1771742100000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742160000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742220000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742280000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742340000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742400000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742460000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742520000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742580000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742640000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742700000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742760000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742820000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742880000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742940000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743000000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 5568.9, "quote_volume": 395.94879, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743060000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743120000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 254.0, "quote_volume": 18.0594, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743180000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.0712, "volume": 18434.1, "quote_volume": 1310.80739, "trades": 31, "taker_buy_volume": 7295.3, "taker_buy_quote": 519.37233}, {"ts": 1771743240000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743300000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743360000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 7020.5, "quote_volume": 499.99525, "trades": 7, "taker_buy_volume": 7020.5, "taker_buy_quote": 499.99525}, {"ts": 1771743420000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 5450.0, "quote_volume": 387.99635, "trades": 17, "taker_buy_volume": 156.0, "taker_buy_quote": 11.1072}, {"ts": 1771743480000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 3951.0, "quote_volume": 281.43059, "trades": 17, "taker_buy_volume": 3951.0, "taker_buy_quote": 281.43059}, {"ts": 1771743540000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 2287.1, "quote_volume": 162.84152, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743600000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1186.9, "quote_volume": 84.50728, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743660000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743720000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 164.4, "quote_volume": 11.68884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743780000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743840000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743900000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743960000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 5838.6, "quote_volume": 416.28466, "trades": 11, "taker_buy_volume": 5838.6, "taker_buy_quote": 416.28466}, {"ts": 1771744020000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744080000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744140000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744200000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744260000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 72.5, "quote_volume": 5.16925, "trades": 1, "taker_buy_volume": 72.5, "taker_buy_quote": 5.16925}, {"ts": 1771744320000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744380000, "open": 0.0713, "high": 0.0716, "low": 0.0713, "close": 0.0715, "volume": 39150.3, "quote_volume": 2796.7786, "trades": 28, "taker_buy_volume": 31031.3, "taker_buy_quote": 2217.21008}, {"ts": 1771744440000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744500000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1364.3, "quote_volume": 97.54745, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744560000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744620000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744680000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 335.9, "quote_volume": 23.98326, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744740000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744800000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744860000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2761.3, "quote_volume": 197.15682, "trades": 4, "taker_buy_volume": 2761.3, "taker_buy_quote": 197.15682}, {"ts": 1771744920000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744980000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745040000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745100000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745160000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 506.5, "quote_volume": 36.1641, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745220000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745280000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745340000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745400000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745460000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745520000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 4942.5, "quote_volume": 353.58075, "trades": 10, "taker_buy_volume": 4942.5, "taker_buy_quote": 353.58075}, {"ts": 1771745580000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745640000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745700000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745760000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745820000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4280.5, "quote_volume": 306.4838, "trades": 4, "taker_buy_volume": 4280.5, "taker_buy_quote": 306.4838}, {"ts": 1771745880000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 51539.0, "quote_volume": 3695.10383, "trades": 38, "taker_buy_volume": 43304.1, "taker_buy_quote": 3104.6615}, {"ts": 1771745940000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746000000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 367.6, "quote_volume": 26.32016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746060000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 194.0, "quote_volume": 13.9098, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 13.9098}, {"ts": 1771746120000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746180000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746240000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746300000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746360000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 135.7, "quote_volume": 9.72969, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746420000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2824.0, "quote_volume": 202.4808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746480000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746540000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746600000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746660000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746720000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746780000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 5700.2, "quote_volume": 408.13432, "trades": 10, "taker_buy_volume": 4263.4, "taker_buy_quote": 305.25944}, {"ts": 1771746840000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3969.8, "quote_volume": 284.63466, "trades": 3, "taker_buy_volume": 3969.8, "taker_buy_quote": 284.63466}, {"ts": 1771746900000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 10198.2, "quote_volume": 731.35021, "trades": 4, "taker_buy_volume": 10198.2, "taker_buy_quote": 731.35021}, {"ts": 1771746960000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 592.4, "quote_volume": 42.47508, "trades": 6, "taker_buy_volume": 197.1, "taker_buy_quote": 14.13207}, {"ts": 1771747020000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 9349.1, "quote_volume": 670.72746, "trades": 10, "taker_buy_volume": 3969.9, "taker_buy_quote": 285.03882}, {"ts": 1771747080000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 6775.2, "quote_volume": 485.38486, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747140000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 212.9, "quote_volume": 15.26493, "trades": 3, "taker_buy_volume": 212.9, "taker_buy_quote": 15.26493}, {"ts": 1771747200000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747260000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747320000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747380000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2956.6, "quote_volume": 211.98822, "trades": 6, "taker_buy_volume": 2956.6, "taker_buy_quote": 211.98822}, {"ts": 1771747440000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747500000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747560000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3485.4, "quote_volume": 250.25172, "trades": 8, "taker_buy_volume": 3485.4, "taker_buy_quote": 250.25172}, {"ts": 1771747620000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1494.0, "quote_volume": 107.2692, "trades": 5, "taker_buy_volume": 197.1, "taker_buy_quote": 14.15178}, {"ts": 1771747680000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1702.1, "quote_volume": 122.21078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747740000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3628.8, "quote_volume": 260.91072, "trades": 2, "taker_buy_volume": 3628.8, "taker_buy_quote": 260.91072}, {"ts": 1771747800000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 947.6, "quote_volume": 68.13244, "trades": 3, "taker_buy_volume": 947.6, "taker_buy_quote": 68.13244}, {"ts": 1771747860000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 194.6, "quote_volume": 13.99174, "trades": 2, "taker_buy_volume": 194.6, "taker_buy_quote": 13.99174}, {"ts": 1771747920000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2882.6, "quote_volume": 207.25894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747980000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 543.3, "quote_volume": 39.09799, "trades": 3, "taker_buy_volume": 543.3, "taker_buy_quote": 39.09799}, {"ts": 1771748040000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748100000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 2083.1, "quote_volume": 150.1014, "trades": 6, "taker_buy_volume": 1520.3, "taker_buy_quote": 109.5798}, {"ts": 1771748160000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1640.9, "quote_volume": 118.30889, "trades": 6, "taker_buy_volume": 1438.0, "taker_buy_quote": 103.6798}, {"ts": 1771748220000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 5702.9, "quote_volume": 411.17909, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748280000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2423.0, "quote_volume": 174.456, "trades": 6, "taker_buy_volume": 624.6, "taker_buy_quote": 44.9712}, {"ts": 1771748340000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748400000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 332.2, "quote_volume": 23.88518, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748460000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748520000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1037.3, "quote_volume": 74.47814, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748580000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 6045.1, "quote_volume": 433.43367, "trades": 12, "taker_buy_volume": 5709.2, "taker_buy_quote": 409.34964}, {"ts": 1771748640000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 696.3, "quote_volume": 49.99434, "trades": 1, "taker_buy_volume": 696.3, "taker_buy_quote": 49.99434}, {"ts": 1771748700000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748760000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 199.0, "quote_volume": 14.2683, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748820000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 204.4, "quote_volume": 14.65548, "trades": 3, "taker_buy_volume": 204.4, "taker_buy_quote": 14.65548}, {"ts": 1771748880000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748940000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749000000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749060000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749120000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3204.4, "quote_volume": 229.43504, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749180000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1439.9, "quote_volume": 102.95285, "trades": 5, "taker_buy_volume": 1104.3, "taker_buy_quote": 78.95745}, {"ts": 1771749240000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 2041.6, "quote_volume": 146.0791, "trades": 7, "taker_buy_volume": 1467.9, "taker_buy_quote": 105.05955}, {"ts": 1771749300000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749360000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749420000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 93.3, "quote_volume": 6.67095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749480000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 214.8, "quote_volume": 15.37968, "trades": 2, "taker_buy_volume": 214.8, "taker_buy_quote": 15.37968}, {"ts": 1771749540000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749600000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 198.0, "quote_volume": 14.1768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749660000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 335.2, "quote_volume": 23.9668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749720000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749780000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749840000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749900000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749960000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750020000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750080000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750140000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750200000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1051.0, "quote_volume": 75.0414, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750260000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 560.2, "quote_volume": 39.99828, "trades": 1, "taker_buy_volume": 560.2, "taker_buy_quote": 39.99828}, {"ts": 1771750320000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750380000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750440000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750500000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 15601.7, "quote_volume": 1113.96138, "trades": 18, "taker_buy_volume": 12394.5, "taker_buy_quote": 884.9673}, {"ts": 1771750560000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750620000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750680000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1049.9, "quote_volume": 74.96286, "trades": 2, "taker_buy_volume": 1049.9, "taker_buy_quote": 74.96286}, {"ts": 1771750740000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750800000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 313.4, "quote_volume": 22.37676, "trades": 3, "taker_buy_volume": 313.4, "taker_buy_quote": 22.37676}, {"ts": 1771750860000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3264.0, "quote_volume": 233.0496, "trades": 7, "taker_buy_volume": 198.7, "taker_buy_quote": 14.18718}, {"ts": 1771750920000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1391.3, "quote_volume": 99.33882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750980000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751040000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 6412.0, "quote_volume": 458.46655, "trades": 19, "taker_buy_volume": 1312.6, "taker_buy_quote": 93.85945}, {"ts": 1771751100000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751160000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1281.0, "quote_volume": 91.5915, "trades": 5, "taker_buy_volume": 1281.0, "taker_buy_quote": 91.5915}, {"ts": 1771751220000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 8772.8, "quote_volume": 627.34755, "trades": 14, "taker_buy_volume": 4795.9, "taker_buy_quote": 342.9992}, {"ts": 1771751280000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1603.0, "quote_volume": 114.6145, "trades": 6, "taker_buy_volume": 1603.0, "taker_buy_quote": 114.6145}, {"ts": 1771751340000, "open": 0.0715, "high": 0.0716, "low": 0.0714, "close": 0.0714, "volume": 12884.4, "quote_volume": 921.52611, "trades": 19, "taker_buy_volume": 5604.0, "taker_buy_quote": 401.03488}, {"ts": 1771751400000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751460000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751520000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 194.9, "quote_volume": 13.93535, "trades": 3, "taker_buy_volume": 194.9, "taker_buy_quote": 13.93535}, {"ts": 1771751580000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 11619.9, "quote_volume": 831.05996, "trades": 22, "taker_buy_volume": 3665.0, "taker_buy_quote": 262.28461}, {"ts": 1771751640000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 3873.0, "quote_volume": 277.31363, "trades": 9, "taker_buy_volume": 3512.0, "taker_buy_quote": 251.46603}, {"ts": 1771751700000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 8639.1, "quote_volume": 619.90396, "trades": 25, "taker_buy_volume": 6351.0, "taker_buy_quote": 455.84719}, {"ts": 1771751760000, "open": 0.0718, "high": 0.0721, "low": 0.0718, "close": 0.0721, "volume": 32234.4, "quote_volume": 2317.9261, "trades": 66, "taker_buy_volume": 10077.5, "taker_buy_quote": 724.92144}, {"ts": 1771751820000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.0719, "volume": 11396.0, "quote_volume": 820.91183, "trades": 25, "taker_buy_volume": 3509.0, "taker_buy_quote": 252.83757}, {"ts": 1771751880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 74.3, "quote_volume": 5.34217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751940000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 12322.0, "quote_volume": 884.7196, "trades": 16, "taker_buy_volume": 1753.9, "taker_buy_quote": 125.93002}, {"ts": 1771752000000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 5486.0, "quote_volume": 393.3462, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752060000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2017.0, "quote_volume": 144.6189, "trades": 6, "taker_buy_volume": 1157.0, "taker_buy_quote": 82.9569}, {"ts": 1771752120000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 70469.5, "quote_volume": 5052.59045, "trades": 20, "taker_buy_volume": 25714.8, "taker_buy_quote": 1843.75116}, {"ts": 1771752180000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752240000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752300000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 74.7, "quote_volume": 5.34852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752360000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752420000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 14200.6, "quote_volume": 1015.3429, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752480000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 2800.1, "quote_volume": 200.20715, "trades": 4, "taker_buy_volume": 2800.1, "taker_buy_quote": 200.20715}, {"ts": 1771752540000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1469.6, "quote_volume": 105.0764, "trades": 4, "taker_buy_volume": 1394.7, "taker_buy_quote": 99.72105}, {"ts": 1771752600000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 199.1, "quote_volume": 14.23565, "trades": 2, "taker_buy_volume": 199.1, "taker_buy_quote": 14.23565}, {"ts": 1771752660000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1559.7, "quote_volume": 111.67452, "trades": 5, "taker_buy_volume": 1435.1, "taker_buy_quote": 102.75316}, {"ts": 1771752720000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 742.0, "quote_volume": 53.1272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752780000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752840000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 159.0, "quote_volume": 11.3844, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 11.3844}, {"ts": 1771752900000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752960000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753020000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753080000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 901.1, "quote_volume": 64.50648, "trades": 3, "taker_buy_volume": 778.3, "taker_buy_quote": 55.72628}, {"ts": 1771753140000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753200000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 339.4, "quote_volume": 24.30104, "trades": 3, "taker_buy_volume": 339.4, "taker_buy_quote": 24.30104}, {"ts": 1771753260000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753320000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 660.3, "quote_volume": 47.34351, "trades": 1, "taker_buy_volume": 660.3, "taker_buy_quote": 47.34351}, {"ts": 1771753380000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753440000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 336.9, "quote_volume": 24.15573, "trades": 3, "taker_buy_volume": 336.9, "taker_buy_quote": 24.15573}, {"ts": 1771753500000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2883.6, "quote_volume": 206.75412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753560000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753620000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753680000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 4194.0, "quote_volume": 301.10976, "trades": 6, "taker_buy_volume": 4194.0, "taker_buy_quote": 301.10976}, {"ts": 1771753740000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 80267.5, "quote_volume": 5751.28974, "trades": 33, "taker_buy_volume": 31346.0, "taker_buy_quote": 2245.78951}, {"ts": 1771753800000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 13891.4, "quote_volume": 997.60712, "trades": 22, "taker_buy_volume": 8068.3, "taker_buy_quote": 579.50854}, {"ts": 1771753860000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753920000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 6162.3, "quote_volume": 443.06937, "trades": 12, "taker_buy_volume": 1793.2, "taker_buy_quote": 128.93108}, {"ts": 1771753980000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 6132.3, "quote_volume": 441.5256, "trades": 11, "taker_buy_volume": 1522.9, "taker_buy_quote": 109.6488}, {"ts": 1771754040000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 323.0, "quote_volume": 23.256, "trades": 3, "taker_buy_volume": 197.0, "taker_buy_quote": 14.184}, {"ts": 1771754100000, "open": 0.0721, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 3469.8, "quote_volume": 250.27204, "trades": 10, "taker_buy_volume": 3154.8, "taker_buy_quote": 227.57243}, {"ts": 1771754160000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 346.4, "quote_volume": 24.97544, "trades": 5, "taker_buy_volume": 272.1, "taker_buy_quote": 19.61841}, {"ts": 1771754220000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754280000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754340000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754400000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 18069.6, "quote_volume": 1303.48658, "trades": 33, "taker_buy_volume": 8932.1, "taker_buy_quote": 644.47202}, {"ts": 1771754460000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 4891.3, "quote_volume": 353.16126, "trades": 9, "taker_buy_volume": 3517.4, "taker_buy_quote": 253.96568}, {"ts": 1771754520000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 6044.9, "quote_volume": 436.44178, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754580000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 500.4, "quote_volume": 36.10312, "trades": 4, "taker_buy_volume": 242.8, "taker_buy_quote": 17.53016}, {"ts": 1771754640000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 695.7, "quote_volume": 50.15997, "trades": 2, "taker_buy_volume": 695.7, "taker_buy_quote": 50.15997}, {"ts": 1771754700000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754760000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754820000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 263.6, "quote_volume": 18.9792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754880000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 6711.5, "quote_volume": 484.50796, "trades": 13, "taker_buy_volume": 766.0, "taker_buy_quote": 55.24286}, {"ts": 1771754940000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755000000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1117.3, "quote_volume": 80.55733, "trades": 4, "taker_buy_volume": 859.4, "taker_buy_quote": 61.96274}, {"ts": 1771755060000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 4098.0, "quote_volume": 295.4658, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755120000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 9731.0, "quote_volume": 701.81241, "trades": 19, "taker_buy_volume": 2192.0, "taker_buy_quote": 158.25051}, {"ts": 1771755180000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 10032.1, "quote_volume": 724.86299, "trades": 20, "taker_buy_volume": 5702.8, "taker_buy_quote": 412.28753}, {"ts": 1771755240000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755300000, "open": 0.0722, "high": 0.0727, "low": 0.0722, "close": 0.0727, "volume": 106427.5, "quote_volume": 7702.11394, "trades": 67, "taker_buy_volume": 77680.6, "taker_buy_quote": 5620.76718}, {"ts": 1771755360000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 35343.7, "quote_volume": 2570.03819, "trades": 50, "taker_buy_volume": 26246.7, "taker_buy_quote": 1908.68629}, {"ts": 1771755420000, "open": 0.0728, "high": 0.0729, "low": 0.0726, "close": 0.0727, "volume": 210595.0, "quote_volume": 15324.06129, "trades": 154, "taker_buy_volume": 77471.5, "taker_buy_quote": 5639.05664}, {"ts": 1771755480000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 30481.3, "quote_volume": 2214.07721, "trades": 25, "taker_buy_volume": 73.5, "taker_buy_quote": 5.34345}, {"ts": 1771755540000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 47047.1, "quote_volume": 3421.43036, "trades": 65, "taker_buy_volume": 20888.4, "taker_buy_quote": 1519.56896}, {"ts": 1771755600000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 7703.1, "quote_volume": 559.37815, "trades": 17, "taker_buy_volume": 2131.7, "taker_buy_quote": 154.89451}, {"ts": 1771755660000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 267.1, "quote_volume": 19.39146, "trades": 3, "taker_buy_volume": 193.4, "taker_buy_quote": 14.04084}, {"ts": 1771755720000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 6103.6, "quote_volume": 442.511, "trades": 15, "taker_buy_volume": 3968.3, "taker_buy_quote": 287.70175}, {"ts": 1771755780000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 3344.1, "quote_volume": 242.78166, "trades": 6, "taker_buy_volume": 3223.0, "taker_buy_quote": 233.9898}, {"ts": 1771755840000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 2817.9, "quote_volume": 204.88245, "trades": 7, "taker_buy_volume": 2817.9, "taker_buy_quote": 204.88245}, {"ts": 1771755900000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 1248.8, "quote_volume": 90.87188, "trades": 9, "taker_buy_volume": 73.5, "taker_buy_quote": 5.34345}, {"ts": 1771755960000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 12321.7, "quote_volume": 898.23083, "trades": 15, "taker_buy_volume": 1951.1, "taker_buy_quote": 142.21409}, {"ts": 1771756020000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 36480.8, "quote_volume": 2660.9576, "trades": 40, "taker_buy_volume": 28203.7, "taker_buy_quote": 2056.99024}, {"ts": 1771756080000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2882.5, "quote_volume": 210.4225, "trades": 3, "taker_buy_volume": 2882.5, "taker_buy_quote": 210.4225}, {"ts": 1771756140000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 41273.7, "quote_volume": 3011.50997, "trades": 28, "taker_buy_volume": 5293.4, "taker_buy_quote": 386.4182}, {"ts": 1771756200000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 19342.0, "quote_volume": 1410.74781, "trades": 22, "taker_buy_volume": 10468.5, "taker_buy_quote": 763.86966}, {"ts": 1771756260000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 13784.5, "quote_volume": 1006.62352, "trades": 17, "taker_buy_volume": 3433.6, "taker_buy_quote": 250.97637}, {"ts": 1771756320000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 3128.6, "quote_volume": 228.12368, "trades": 12, "taker_buy_volume": 2482.1, "taker_buy_quote": 181.00532}, {"ts": 1771756380000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 47300.4, "quote_volume": 3448.19916, "trades": 41, "taker_buy_volume": 11917.7, "taker_buy_quote": 868.80033}, {"ts": 1771756440000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1303.1, "quote_volume": 94.99599, "trades": 6, "taker_buy_volume": 1303.1, "taker_buy_quote": 94.99599}, {"ts": 1771756500000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 3279.1, "quote_volume": 239.04639, "trades": 7, "taker_buy_volume": 1987.7, "taker_buy_quote": 144.90333}, {"ts": 1771756560000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 4521.6, "quote_volume": 329.17248, "trades": 8, "taker_buy_volume": 4188.8, "taker_buy_quote": 304.94464}, {"ts": 1771756620000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2782.1, "quote_volume": 202.53688, "trades": 8, "taker_buy_volume": 2589.1, "taker_buy_quote": 188.48648}, {"ts": 1771756680000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 6006.6, "quote_volume": 436.85072, "trades": 11, "taker_buy_volume": 5430.2, "taker_buy_quote": 394.94644}, {"ts": 1771756740000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 335.3, "quote_volume": 24.40984, "trades": 3, "taker_buy_volume": 335.3, "taker_buy_quote": 24.40984}, {"ts": 1771756800000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 193.9, "quote_volume": 14.11592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756860000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 1711.0, "quote_volume": 124.50776, "trades": 7, "taker_buy_volume": 1377.0, "taker_buy_quote": 100.22596}, {"ts": 1771756920000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 23348.6, "quote_volume": 1697.44322, "trades": 28, "taker_buy_volume": 16897.0, "taker_buy_quote": 1228.4119}, {"ts": 1771756980000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 9269.3, "quote_volume": 673.87811, "trades": 8, "taker_buy_volume": 9073.4, "taker_buy_quote": 659.63618}, {"ts": 1771757040000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1562.9, "quote_volume": 113.62283, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757100000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 48269.8, "quote_volume": 3509.21446, "trades": 49, "taker_buy_volume": 41750.9, "taker_buy_quote": 3035.29043}, {"ts": 1771757160000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 53479.4, "quote_volume": 3883.79134, "trades": 36, "taker_buy_volume": 34660.6, "taker_buy_quote": 2518.01874}, {"ts": 1771757220000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 784.8, "quote_volume": 56.97648, "trades": 3, "taker_buy_volume": 784.8, "taker_buy_quote": 56.97648}, {"ts": 1771757280000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757340000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 9297.3, "quote_volume": 676.05671, "trades": 9, "taker_buy_volume": 9100.3, "taker_buy_quote": 661.73481}, {"ts": 1771757400000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 13561.5, "quote_volume": 985.87341, "trades": 13, "taker_buy_volume": 9323.7, "taker_buy_quote": 677.83299}, {"ts": 1771757460000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1776.8, "quote_volume": 129.17336, "trades": 6, "taker_buy_volume": 196.7, "taker_buy_quote": 14.30009}, {"ts": 1771757520000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 3706.4, "quote_volume": 269.08464, "trades": 7, "taker_buy_volume": 688.7, "taker_buy_quote": 49.99962}, {"ts": 1771757580000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 688.0, "quote_volume": 49.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757640000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757700000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757760000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757820000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 3091.2, "quote_volume": 224.112, "trades": 6, "taker_buy_volume": 193.3, "taker_buy_quote": 14.01425}, {"ts": 1771757880000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757940000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758000000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 764.3, "quote_volume": 55.48818, "trades": 5, "taker_buy_volume": 643.4, "taker_buy_quote": 46.71084}, {"ts": 1771758060000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 1349.9, "quote_volume": 98.23921, "trades": 7, "taker_buy_volume": 666.7, "taker_buy_quote": 48.50225}, {"ts": 1771758120000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 4450.3, "quote_volume": 323.98184, "trades": 9, "taker_buy_volume": 198.2, "taker_buy_quote": 14.42896}, {"ts": 1771758180000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758240000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 3353.8, "quote_volume": 243.51908, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758300000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758360000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 1334.6, "quote_volume": 96.77833, "trades": 7, "taker_buy_volume": 198.3, "taker_buy_quote": 14.39658}, {"ts": 1771758420000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758480000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 162.1, "quote_volume": 11.75962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758540000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 98.0, "quote_volume": 7.105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758600000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758660000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758720000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758780000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758840000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758900000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758960000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759020000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759080000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 72.4, "quote_volume": 5.249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759140000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759200000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759260000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1896.2, "quote_volume": 137.66412, "trades": 4, "taker_buy_volume": 1896.2, "taker_buy_quote": 137.66412}, {"ts": 1771759320000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 1296.2, "quote_volume": 94.20192, "trades": 5, "taker_buy_volume": 1173.7, "taker_buy_quote": 85.30842}, {"ts": 1771759380000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759440000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759500000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1489.0, "quote_volume": 108.2503, "trades": 5, "taker_buy_volume": 193.7, "taker_buy_quote": 14.08199}, {"ts": 1771759560000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 22797.4, "quote_volume": 1659.63129, "trades": 19, "taker_buy_volume": 2235.1, "taker_buy_quote": 162.69585}, {"ts": 1771759620000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1665.5, "quote_volume": 121.08185, "trades": 6, "taker_buy_volume": 1333.4, "taker_buy_quote": 96.93818}, {"ts": 1771759680000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 197.7, "quote_volume": 14.37279, "trades": 2, "taker_buy_volume": 197.7, "taker_buy_quote": 14.37279}, {"ts": 1771759740000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 334.6, "quote_volume": 24.35888, "trades": 3, "taker_buy_volume": 334.6, "taker_buy_quote": 24.35888}, {"ts": 1771759800000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759860000, "open": 0.0728, "high": 0.0728, "low": 0.0726, "close": 0.0726, "volume": 495.8, "quote_volume": 36.03088, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759920000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759980000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1842.3, "quote_volume": 133.56675, "trades": 10, "taker_buy_volume": 1548.7, "taker_buy_quote": 112.28075}, {"ts": 1771760040000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 4534.9, "quote_volume": 328.78025, "trades": 6, "taker_buy_volume": 4461.1, "taker_buy_quote": 323.42975}, {"ts": 1771760100000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760160000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760220000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 4910.7, "quote_volume": 355.53468, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760280000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 212.5, "quote_volume": 15.36375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760340000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760400000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2799.9, "quote_volume": 202.43277, "trades": 4, "taker_buy_volume": 2799.9, "taker_buy_quote": 202.43277}, {"ts": 1771760460000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 74.0, "quote_volume": 5.3502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760520000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760580000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760640000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 4302.4, "quote_volume": 311.06352, "trades": 9, "taker_buy_volume": 4228.4, "taker_buy_quote": 305.71332}, {"ts": 1771760700000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760760000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 74.0, "quote_volume": 5.3502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760820000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 445.0, "quote_volume": 32.129, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760880000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 196.8, "quote_volume": 14.20896, "trades": 2, "taker_buy_volume": 196.8, "taker_buy_quote": 14.20896}, {"ts": 1771760940000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 69.2, "quote_volume": 5.00316, "trades": 1, "taker_buy_volume": 69.2, "taker_buy_quote": 5.00316}, {"ts": 1771761000000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 2283.2, "quote_volume": 165.10142, "trades": 7, "taker_buy_volume": 2283.2, "taker_buy_quote": 165.10142}, {"ts": 1771761060000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 257.3, "quote_volume": 18.65425, "trades": 2, "taker_buy_volume": 257.3, "taker_buy_quote": 18.65425}, {"ts": 1771761120000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 29024.4, "quote_volume": 2107.00872, "trades": 11, "taker_buy_volume": 29024.4, "taker_buy_quote": 2107.00872}, {"ts": 1771761180000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761240000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 171.5, "quote_volume": 12.44352, "trades": 3, "taker_buy_volume": 97.7, "taker_buy_quote": 7.09302}, {"ts": 1771761300000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1851.8, "quote_volume": 134.2555, "trades": 5, "taker_buy_volume": 198.5, "taker_buy_quote": 14.39125}, {"ts": 1771761360000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761420000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 334.4, "quote_volume": 24.21056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761480000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 12138.9, "quote_volume": 878.85636, "trades": 7, "taker_buy_volume": 11565.3, "taker_buy_quote": 837.32772}, {"ts": 1771761540000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761600000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 193.2, "quote_volume": 13.98768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761660000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 196.8, "quote_volume": 14.24832, "trades": 2, "taker_buy_volume": 196.8, "taker_buy_quote": 14.24832}, {"ts": 1771761720000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 6112.1, "quote_volume": 443.12725, "trades": 8, "taker_buy_volume": 331.3, "taker_buy_quote": 24.01925}, {"ts": 1771761780000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 3470.7, "quote_volume": 250.96519, "trades": 10, "taker_buy_volume": 2803.0, "taker_buy_quote": 202.6569}, {"ts": 1771761840000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 193.6, "quote_volume": 13.99728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761900000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761960000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 669.6, "quote_volume": 48.31183, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762020000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 3874.7, "quote_volume": 279.32886, "trades": 9, "taker_buy_volume": 3356.0, "taker_buy_quote": 241.9676}, {"ts": 1771762080000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762140000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 11104.2, "quote_volume": 799.5024, "trades": 8, "taker_buy_volume": 2606.5, "taker_buy_quote": 187.668}, {"ts": 1771762200000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762260000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 53262.1, "quote_volume": 3834.8712, "trades": 18, "taker_buy_volume": 22853.4, "taker_buy_quote": 1645.4448}, {"ts": 1771762320000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 61042.9, "quote_volume": 4397.40519, "trades": 28, "taker_buy_volume": 41034.5, "taker_buy_quote": 2956.77565}, {"ts": 1771762380000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 60053.3, "quote_volume": 4329.84293, "trades": 18, "taker_buy_volume": 22224.6, "taker_buy_quote": 1602.39366}, {"ts": 1771762440000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762500000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762560000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1750.2, "quote_volume": 126.18942, "trades": 3, "taker_buy_volume": 1750.2, "taker_buy_quote": 126.18942}, {"ts": 1771762620000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762680000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 427.0, "quote_volume": 30.7867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762740000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 5956.3, "quote_volume": 429.44923, "trades": 7, "taker_buy_volume": 5956.3, "taker_buy_quote": 429.44923}, {"ts": 1771762800000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 14849.1, "quote_volume": 1070.57569, "trades": 7, "taker_buy_volume": 14404.9, "taker_buy_quote": 1038.59329}, {"ts": 1771762860000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762920000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 8110.2, "quote_volume": 584.05172, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762980000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 13006.9, "quote_volume": 937.77816, "trades": 11, "taker_buy_volume": 13006.9, "taker_buy_quote": 937.77816}, {"ts": 1771763040000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1703.5, "quote_volume": 122.82235, "trades": 3, "taker_buy_volume": 1703.5, "taker_buy_quote": 122.82235}, {"ts": 1771763100000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1972.9, "quote_volume": 142.24609, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763160000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763220000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763280000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 9273.3, "quote_volume": 670.21489, "trades": 14, "taker_buy_volume": 5145.3, "taker_buy_quote": 371.82085}, {"ts": 1771763340000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 5332.0, "quote_volume": 386.0368, "trades": 11, "taker_buy_volume": 336.5, "taker_buy_quote": 24.3626}, {"ts": 1771763400000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 3853.1, "quote_volume": 278.96444, "trades": 7, "taker_buy_volume": 2727.2, "taker_buy_quote": 197.44928}, {"ts": 1771763460000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 5184.6, "quote_volume": 375.36504, "trades": 9, "taker_buy_volume": 196.4, "taker_buy_quote": 14.21936}, {"ts": 1771763520000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763580000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763640000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763700000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 332.4, "quote_volume": 24.099, "trades": 3, "taker_buy_volume": 332.4, "taker_buy_quote": 24.099}, {"ts": 1771763760000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763820000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1172.8, "quote_volume": 85.028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763880000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763940000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 900.0, "quote_volume": 65.16, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764000000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 7277.0, "quote_volume": 525.45966, "trades": 12, "taker_buy_volume": 595.2, "taker_buy_quote": 42.97344}, {"ts": 1771764060000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 7685.5, "quote_volume": 554.8931, "trades": 3, "taker_buy_volume": 7685.5, "taker_buy_quote": 554.8931}, {"ts": 1771764120000, "open": 0.0723, "high": 0.0723, "low": 0.072, "close": 0.072, "volume": 9243.2, "quote_volume": 667.34796, "trades": 24, "taker_buy_volume": 1820.7, "taker_buy_quote": 131.63661}, {"ts": 1771764180000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 2164.5, "quote_volume": 156.06045, "trades": 4, "taker_buy_volume": 657.0, "taker_buy_quote": 47.3697}, {"ts": 1771764240000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 9213.2, "quote_volume": 664.27172, "trades": 4, "taker_buy_volume": 9213.2, "taker_buy_quote": 664.27172}, {"ts": 1771764300000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 122.4, "quote_volume": 8.82504, "trades": 1, "taker_buy_volume": 122.4, "taker_buy_quote": 8.82504}, {"ts": 1771764360000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 8944.5, "quote_volume": 644.89845, "trades": 4, "taker_buy_volume": 8944.5, "taker_buy_quote": 644.89845}, {"ts": 1771764420000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 26694.1, "quote_volume": 1924.64461, "trades": 9, "taker_buy_volume": 24007.7, "taker_buy_quote": 1730.95517}, {"ts": 1771764480000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 16811.3, "quote_volume": 1211.24896, "trades": 11, "taker_buy_volume": 8353.6, "taker_buy_quote": 602.29456}, {"ts": 1771764540000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2728.9, "quote_volume": 196.4808, "trades": 3, "taker_buy_volume": 122.4, "taker_buy_quote": 8.8128}, {"ts": 1771764600000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764660000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1870.3, "quote_volume": 134.6616, "trades": 4, "taker_buy_volume": 362.8, "taker_buy_quote": 26.1216}, {"ts": 1771764720000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764780000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764840000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 4477.9, "quote_volume": 321.53901, "trades": 14, "taker_buy_volume": 1617.4, "taker_buy_quote": 116.12932}, {"ts": 1771764900000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3594.8, "quote_volume": 258.10664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765020000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 450.9, "quote_volume": 32.32953, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765080000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 919.9, "quote_volume": 65.95683, "trades": 6, "taker_buy_volume": 919.9, "taker_buy_quote": 65.95683}, {"ts": 1771765140000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 198.2, "quote_volume": 14.21094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765200000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 198.3, "quote_volume": 14.21811, "trades": 2, "taker_buy_volume": 198.3, "taker_buy_quote": 14.21811}, {"ts": 1771765260000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 12650.4, "quote_volume": 907.03368, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765320000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 276.6, "quote_volume": 19.83222, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765380000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765440000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 5684.4, "quote_volume": 407.57148, "trades": 7, "taker_buy_volume": 193.4, "taker_buy_quote": 13.86678}, {"ts": 1771765500000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 8019.6, "quote_volume": 574.51898, "trades": 11, "taker_buy_volume": 199.2, "taker_buy_quote": 14.28264}, {"ts": 1771765560000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 74.6, "quote_volume": 5.34136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765620000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 1492.7, "quote_volume": 106.79552, "trades": 6, "taker_buy_volume": 477.2, "taker_buy_quote": 34.16752}, {"ts": 1771765680000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 10680.7, "quote_volume": 762.63588, "trades": 12, "taker_buy_volume": 10004.3, "taker_buy_quote": 714.30702}, {"ts": 1771765740000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 695.6, "quote_volume": 49.66584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765800000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 699.3, "quote_volume": 49.99995, "trades": 5, "taker_buy_volume": 699.3, "taker_buy_quote": 49.99995}, {"ts": 1771765860000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765920000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765980000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766040000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766100000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3357.7, "quote_volume": 240.07555, "trades": 9, "taker_buy_volume": 396.4, "taker_buy_quote": 28.3426}, {"ts": 1771766160000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 84.7, "quote_volume": 6.05605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766220000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766280000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766340000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766400000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766460000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766520000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766580000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766640000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 24757.5, "quote_volume": 1772.637, "trades": 17, "taker_buy_volume": 24360.4, "taker_buy_quote": 1744.20464}, {"ts": 1771766700000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 12906.2, "quote_volume": 924.08392, "trades": 9, "taker_buy_volume": 12831.4, "taker_buy_quote": 918.72824}, {"ts": 1771766760000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766820000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766880000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766940000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767000000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767120000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 8731.7, "quote_volume": 625.18972, "trades": 2, "taker_buy_volume": 8731.7, "taker_buy_quote": 625.18972}, {"ts": 1771767180000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3084.9, "quote_volume": 220.87884, "trades": 5, "taker_buy_volume": 243.6, "taker_buy_quote": 17.44176}, {"ts": 1771767240000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 240.5, "quote_volume": 17.2198, "trades": 2, "taker_buy_volume": 240.5, "taker_buy_quote": 17.2198}, {"ts": 1771767300000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 18632.6, "quote_volume": 1334.09416, "trades": 9, "taker_buy_volume": 15078.1, "taker_buy_quote": 1079.59196}, {"ts": 1771767360000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 502.3, "quote_volume": 36.01491, "trades": 4, "taker_buy_volume": 502.3, "taker_buy_quote": 36.01491}, {"ts": 1771767420000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1479.0, "quote_volume": 106.1922, "trades": 4, "taker_buy_volume": 1358.7, "taker_buy_quote": 97.55466}, {"ts": 1771767480000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 259.7, "quote_volume": 18.62049, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767540000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 333.2, "quote_volume": 23.85712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767600000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767660000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 29959.7, "quote_volume": 2140.55453, "trades": 18, "taker_buy_volume": 197.3, "taker_buy_quote": 14.08722}, {"ts": 1771767720000, "open": 0.0714, "high": 0.0714, "low": 0.071, "close": 0.0712, "volume": 36807.3, "quote_volume": 2621.48121, "trades": 47, "taker_buy_volume": 466.9, "taker_buy_quote": 33.23578}, {"ts": 1771767780000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 4976.3, "quote_volume": 354.31256, "trades": 6, "taker_buy_volume": 4848.3, "taker_buy_quote": 345.19896}, {"ts": 1771767840000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 385.0, "quote_volume": 27.412, "trades": 4, "taker_buy_volume": 195.9, "taker_buy_quote": 13.94808}, {"ts": 1771767900000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 3553.9, "quote_volume": 253.39307, "trades": 5, "taker_buy_volume": 3553.9, "taker_buy_quote": 253.39307}, {"ts": 1771767960000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 13567.6, "quote_volume": 965.63974, "trades": 22, "taker_buy_volume": 9073.3, "taker_buy_quote": 646.01896}, {"ts": 1771768020000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 3155.7, "quote_volume": 224.37027, "trades": 6, "taker_buy_volume": 194.9, "taker_buy_quote": 13.85739}, {"ts": 1771768080000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 741.1, "quote_volume": 52.69221, "trades": 3, "taker_buy_volume": 741.1, "taker_buy_quote": 52.69221}, {"ts": 1771768140000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 194.5, "quote_volume": 13.82895, "trades": 2, "taker_buy_volume": 194.5, "taker_buy_quote": 13.82895}, {"ts": 1771768200000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 10539.3, "quote_volume": 749.34423, "trades": 6, "taker_buy_volume": 198.7, "taker_buy_quote": 14.12757}, {"ts": 1771768260000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768320000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768380000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 415.2, "quote_volume": 29.56224, "trades": 4, "taker_buy_volume": 216.3, "taker_buy_quote": 15.40056}, {"ts": 1771768440000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768500000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768560000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 3842.4, "quote_volume": 273.19464, "trades": 7, "taker_buy_volume": 694.2, "taker_buy_quote": 49.35762}, {"ts": 1771768620000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768680000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768740000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 3392.1, "quote_volume": 241.51752, "trades": 5, "taker_buy_volume": 3392.1, "taker_buy_quote": 241.51752}, {"ts": 1771768800000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 4653.2, "quote_volume": 331.73923, "trades": 9, "taker_buy_volume": 4653.2, "taker_buy_quote": 331.73923}, {"ts": 1771768860000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 4808.0, "quote_volume": 342.61816, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768920000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 199.8, "quote_volume": 14.22576, "trades": 2, "taker_buy_volume": 199.8, "taker_buy_quote": 14.22576}, {"ts": 1771768980000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 11437.2, "quote_volume": 814.32864, "trades": 13, "taker_buy_volume": 10309.6, "taker_buy_quote": 734.04352}, {"ts": 1771769040000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 336.3, "quote_volume": 23.91093, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769100000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769160000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 4687.3, "quote_volume": 332.7983, "trades": 8, "taker_buy_volume": 3980.4, "taker_buy_quote": 282.6084}, {"ts": 1771769220000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769280000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 574.5, "quote_volume": 40.84695, "trades": 6, "taker_buy_volume": 338.7, "taker_buy_quote": 24.08157}, {"ts": 1771769340000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 2689.0, "quote_volume": 191.1879, "trades": 7, "taker_buy_volume": 2456.6, "taker_buy_quote": 174.66426}, {"ts": 1771769400000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3726.0, "quote_volume": 264.546, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769460000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2947.8, "quote_volume": 209.2938, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769520000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1766.3, "quote_volume": 125.23067, "trades": 3, "taker_buy_volume": 1502.9, "taker_buy_quote": 106.55561}, {"ts": 1771769580000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769640000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 261.8, "quote_volume": 18.5878, "trades": 2, "taker_buy_volume": 261.8, "taker_buy_quote": 18.5878}, {"ts": 1771769700000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769760000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769820000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 265.3, "quote_volume": 18.80977, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769880000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 492.6, "quote_volume": 34.87608, "trades": 3, "taker_buy_volume": 227.1, "taker_buy_quote": 16.07868}, {"ts": 1771769940000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 1803.6, "quote_volume": 127.54145, "trades": 5, "taker_buy_volume": 145.8, "taker_buy_quote": 10.32264}, {"ts": 1771770000000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 4316.0, "quote_volume": 305.5728, "trades": 3, "taker_buy_volume": 4316.0, "taker_buy_quote": 305.5728}, {"ts": 1771770060000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770120000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 141.3, "quote_volume": 10.01817, "trades": 1, "taker_buy_volume": 141.3, "taker_buy_quote": 10.01817}, {"ts": 1771770180000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770240000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4031.9, "quote_volume": 285.86171, "trades": 4, "taker_buy_volume": 123.7, "taker_buy_quote": 8.77033}, {"ts": 1771770300000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1703.4, "quote_volume": 120.77106, "trades": 3, "taker_buy_volume": 1703.4, "taker_buy_quote": 120.77106}, {"ts": 1771770360000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 197.4, "quote_volume": 13.99566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770420000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770480000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770540000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770600000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 4240.4, "quote_volume": 301.04886, "trades": 6, "taker_buy_volume": 4240.4, "taker_buy_quote": 301.04886}, {"ts": 1771770660000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 518.0, "quote_volume": 36.778, "trades": 5, "taker_buy_volume": 198.7, "taker_buy_quote": 14.1077}, {"ts": 1771770720000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 9471.7, "quote_volume": 672.4907, "trades": 9, "taker_buy_volume": 9396.2, "taker_buy_quote": 667.1302}, {"ts": 1771770780000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3976.2, "quote_volume": 282.3102, "trades": 4, "taker_buy_volume": 3976.2, "taker_buy_quote": 282.3102}, {"ts": 1771770840000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770900000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 7105.5, "quote_volume": 503.77995, "trades": 13, "taker_buy_volume": 4390.7, "taker_buy_quote": 311.30063}, {"ts": 1771770960000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4389.2, "quote_volume": 311.19428, "trades": 4, "taker_buy_volume": 4389.2, "taker_buy_quote": 311.19428}, {"ts": 1771771020000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771080000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 116.9, "quote_volume": 8.28821, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771140000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1321.8, "quote_volume": 93.71562, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771200000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771260000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1129.0, "quote_volume": 80.0461, "trades": 9, "taker_buy_volume": 451.9, "taker_buy_quote": 32.03971}, {"ts": 1771771320000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 2997.3, "quote_volume": 212.43598, "trades": 12, "taker_buy_volume": 2347.0, "taker_buy_quote": 166.39474}, {"ts": 1771771380000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2339.6, "quote_volume": 165.64368, "trades": 14, "taker_buy_volume": 532.2, "taker_buy_quote": 37.67976}, {"ts": 1771771440000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 5199.3, "quote_volume": 368.11044, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771500000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 272.9, "quote_volume": 19.32132, "trades": 4, "taker_buy_volume": 272.9, "taker_buy_quote": 19.32132}, {"ts": 1771771560000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 6024.6, "quote_volume": 426.00972, "trades": 18, "taker_buy_volume": 3002.7, "taker_buy_quote": 212.29089}, {"ts": 1771771620000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 40012.7, "quote_volume": 2824.71687, "trades": 31, "taker_buy_volume": 24117.1, "taker_buy_quote": 1702.66726}, {"ts": 1771771680000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 20679.2, "quote_volume": 1461.79577, "trades": 13, "taker_buy_volume": 17417.7, "taker_buy_quote": 1231.20772}, {"ts": 1771771740000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 46797.4, "quote_volume": 3308.23358, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771800000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 231.2, "quote_volume": 16.34584, "trades": 3, "taker_buy_volume": 231.2, "taker_buy_quote": 16.34584}, {"ts": 1771771860000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 264.7, "quote_volume": 18.74076, "trades": 2, "taker_buy_volume": 264.7, "taker_buy_quote": 18.74076}, {"ts": 1771771920000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771980000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 11006.1, "quote_volume": 780.36565, "trades": 10, "taker_buy_volume": 897.0, "taker_buy_quote": 63.63046}, {"ts": 1771772040000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 1827.6, "quote_volume": 129.73617, "trades": 8, "taker_buy_volume": 1593.3, "taker_buy_quote": 113.1243}, {"ts": 1771772100000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1625.1, "quote_volume": 115.21959, "trades": 4, "taker_buy_volume": 123.6, "taker_buy_quote": 8.76324}, {"ts": 1771772160000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 1496.7, "quote_volume": 106.14067, "trades": 2, "taker_buy_volume": 246.4, "taker_buy_quote": 17.4944}, {"ts": 1771772220000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1748.5, "quote_volume": 123.96865, "trades": 3, "taker_buy_volume": 122.8, "taker_buy_quote": 8.70652}, {"ts": 1771772280000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772340000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772400000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 261.5, "quote_volume": 18.5665, "trades": 2, "taker_buy_volume": 261.5, "taker_buy_quote": 18.5665}, {"ts": 1771772460000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 509.0, "quote_volume": 36.1779, "trades": 2, "taker_buy_volume": 509.0, "taker_buy_quote": 36.1779}, {"ts": 1771772520000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772580000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772640000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772700000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 9643.6, "quote_volume": 685.64801, "trades": 16, "taker_buy_volume": 6991.8, "taker_buy_quote": 497.10503}, {"ts": 1771772760000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 9832.8, "quote_volume": 699.25389, "trades": 26, "taker_buy_volume": 967.7, "taker_buy_quote": 68.88054}, {"ts": 1771772820000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 337.2, "quote_volume": 23.90748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772880000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 647.6, "quote_volume": 45.81938, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772940000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773000000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 340.3, "quote_volume": 24.09324, "trades": 3, "taker_buy_volume": 340.3, "taker_buy_quote": 24.09324}, {"ts": 1771773060000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 5133.4, "quote_volume": 363.95806, "trades": 10, "taker_buy_volume": 5133.4, "taker_buy_quote": 363.95806}, {"ts": 1771773120000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 14791.1, "quote_volume": 1051.49698, "trades": 23, "taker_buy_volume": 8709.6, "taker_buy_quote": 619.21842}, {"ts": 1771773180000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 3424.3, "quote_volume": 243.46773, "trades": 6, "taker_buy_volume": 770.8, "taker_buy_quote": 54.80388}, {"ts": 1771773240000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 198.1, "quote_volume": 14.08491, "trades": 2, "taker_buy_volume": 198.1, "taker_buy_quote": 14.08491}, {"ts": 1771773300000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 75.4, "quote_volume": 5.36094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773360000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773420000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 4917.2, "quote_volume": 348.84162, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773480000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773540000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 828.8, "quote_volume": 58.64854, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773600000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 16373.2, "quote_volume": 1159.26807, "trades": 14, "taker_buy_volume": 14096.2, "taker_buy_quote": 998.05647}, {"ts": 1771773660000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 11007.8, "quote_volume": 781.5538, "trades": 14, "taker_buy_volume": 7541.1, "taker_buy_quote": 535.4181}, {"ts": 1771773720000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773780000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 76468.6, "quote_volume": 5446.76386, "trades": 66, "taker_buy_volume": 33515.9, "taker_buy_quote": 2387.74027}, {"ts": 1771773840000, "open": 0.0713, "high": 0.0715, "low": 0.0712, "close": 0.0713, "volume": 29396.9, "quote_volume": 2096.41946, "trades": 27, "taker_buy_volume": 8910.4, "taker_buy_quote": 635.89576}, {"ts": 1771773900000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 62385.2, "quote_volume": 4462.62377, "trades": 34, "taker_buy_volume": 48029.5, "taker_buy_quote": 3434.75565}, {"ts": 1771773960000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 27575.1, "quote_volume": 1970.54137, "trades": 24, "taker_buy_volume": 6967.4, "taker_buy_quote": 497.47236}, {"ts": 1771774020000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 13958.2, "quote_volume": 997.97773, "trades": 12, "taker_buy_volume": 11180.0, "taker_buy_quote": 799.37}, {"ts": 1771774080000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 1259.2, "quote_volume": 89.91387, "trades": 5, "taker_buy_volume": 1259.2, "taker_buy_quote": 89.91387}, {"ts": 1771774140000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 8880.8, "quote_volume": 634.08912, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774200000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3029.1, "quote_volume": 216.27774, "trades": 3, "taker_buy_volume": 3029.1, "taker_buy_quote": 216.27774}, {"ts": 1771774260000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 655.6, "quote_volume": 46.8754, "trades": 7, "taker_buy_volume": 335.6, "taker_buy_quote": 23.9954}, {"ts": 1771774320000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3029.6, "quote_volume": 216.6164, "trades": 3, "taker_buy_volume": 3029.6, "taker_buy_quote": 216.6164}, {"ts": 1771774380000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774440000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 74.9, "quote_volume": 5.35535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774500000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 650.5, "quote_volume": 46.4457, "trades": 6, "taker_buy_volume": 196.1, "taker_buy_quote": 14.00154}, {"ts": 1771774560000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774620000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 875.5, "quote_volume": 62.5107, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774680000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 15523.6, "quote_volume": 1108.37353, "trades": 8, "taker_buy_volume": 15408.5, "taker_buy_quote": 1100.1669}, {"ts": 1771774740000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 199.8, "quote_volume": 14.26572, "trades": 2, "taker_buy_volume": 199.8, "taker_buy_quote": 14.26572}, {"ts": 1771774800000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 5829.2, "quote_volume": 416.20488, "trades": 7, "taker_buy_volume": 5632.4, "taker_buy_quote": 402.15336}, {"ts": 1771774860000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 394.5, "quote_volume": 28.1673, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774920000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 6260.0, "quote_volume": 446.964, "trades": 6, "taker_buy_volume": 6260.0, "taker_buy_quote": 446.964}, {"ts": 1771774980000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 398.8, "quote_volume": 28.47432, "trades": 4, "taker_buy_volume": 398.8, "taker_buy_quote": 28.47432}, {"ts": 1771775040000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 454.3, "quote_volume": 32.48245, "trades": 4, "taker_buy_volume": 335.2, "taker_buy_quote": 23.9668}, {"ts": 1771775100000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775160000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775220000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 14649.2, "quote_volume": 1047.4178, "trades": 10, "taker_buy_volume": 392.3, "taker_buy_quote": 28.04945}, {"ts": 1771775280000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 74.9, "quote_volume": 5.35535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775340000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775400000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 8268.8, "quote_volume": 590.56263, "trades": 8, "taker_buy_volume": 1703.1, "taker_buy_quote": 121.77165}, {"ts": 1771775460000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775520000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775580000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 14403.7, "quote_volume": 1031.30492, "trades": 7, "taker_buy_volume": 14284.8, "taker_buy_quote": 1022.79168}, {"ts": 1771775640000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1441.4, "quote_volume": 103.20424, "trades": 5, "taker_buy_volume": 196.1, "taker_buy_quote": 14.04076}, {"ts": 1771775700000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775760000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775820000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2560.5, "quote_volume": 183.58785, "trades": 5, "taker_buy_volume": 2560.5, "taker_buy_quote": 183.58785}, {"ts": 1771775880000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 583.7, "quote_volume": 41.85129, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775940000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776000000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 7402.5, "quote_volume": 529.41238, "trades": 14, "taker_buy_volume": 1088.7, "taker_buy_quote": 77.84205}, {"ts": 1771776060000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776120000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 250.8, "quote_volume": 17.91461, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776180000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 269.4, "quote_volume": 19.2621, "trades": 3, "taker_buy_volume": 194.5, "taker_buy_quote": 13.90675}, {"ts": 1771776240000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776300000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1780.8, "quote_volume": 127.3272, "trades": 4, "taker_buy_volume": 1705.9, "taker_buy_quote": 121.97185}, {"ts": 1771776360000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776420000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776480000, "open": 0.0714, "high": 0.0717, "low": 0.0714, "close": 0.0717, "volume": 33546.0, "quote_volume": 2399.65532, "trades": 24, "taker_buy_volume": 17395.5, "taker_buy_quote": 1245.80021}, {"ts": 1771776540000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1109.6, "quote_volume": 79.66928, "trades": 6, "taker_buy_volume": 910.3, "taker_buy_quote": 65.35954}, {"ts": 1771776600000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 74.5, "quote_volume": 5.3491, "trades": 1, "taker_buy_volume": 74.5, "taker_buy_quote": 5.3491}, {"ts": 1771776660000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 26970.4, "quote_volume": 1936.28151, "trades": 18, "taker_buy_volume": 2869.4, "taker_buy_quote": 206.02292}, {"ts": 1771776720000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 333.7, "quote_volume": 23.92629, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776780000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 334.6, "quote_volume": 23.95736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776840000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 334.8, "quote_volume": 23.9382, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776900000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 2877.2, "quote_volume": 205.7198, "trades": 5, "taker_buy_volume": 1703.3, "taker_buy_quote": 121.78595}, {"ts": 1771776960000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777020000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 4874.8, "quote_volume": 348.06072, "trades": 8, "taker_buy_volume": 4536.2, "taker_buy_quote": 323.88468}, {"ts": 1771777080000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777140000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 410.2, "quote_volume": 29.3293, "trades": 5, "taker_buy_volume": 410.2, "taker_buy_quote": 29.3293}, {"ts": 1771777200000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777260000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0715, "volume": 39513.7, "quote_volume": 2829.59305, "trades": 34, "taker_buy_volume": 24324.9, "taker_buy_quote": 1742.83083}, {"ts": 1771777320000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 7468.8, "quote_volume": 533.27232, "trades": 5, "taker_buy_volume": 965.8, "taker_buy_quote": 68.95812}, {"ts": 1771777380000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3027.2, "quote_volume": 216.14208, "trades": 3, "taker_buy_volume": 3027.2, "taker_buy_quote": 216.14208}, {"ts": 1771777440000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 11935.6, "quote_volume": 853.3954, "trades": 13, "taker_buy_volume": 11935.6, "taker_buy_quote": 853.3954}, {"ts": 1771777500000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 21134.0, "quote_volume": 1513.18691, "trades": 12, "taker_buy_volume": 2597.1, "taker_buy_quote": 185.94487}, {"ts": 1771777560000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 18198.6, "quote_volume": 1303.01976, "trades": 12, "taker_buy_volume": 9442.2, "taker_buy_quote": 676.06152}, {"ts": 1771777620000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 271.1, "quote_volume": 19.41076, "trades": 3, "taker_buy_volume": 196.3, "taker_buy_quote": 14.05508}, {"ts": 1771777680000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777740000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 337.5, "quote_volume": 24.13125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777800000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 530.5, "quote_volume": 37.8777, "trades": 5, "taker_buy_volume": 195.3, "taker_buy_quote": 13.94442}, {"ts": 1771777860000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777920000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777980000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3319.7, "quote_volume": 237.35855, "trades": 7, "taker_buy_volume": 339.1, "taker_buy_quote": 24.24565}, {"ts": 1771778040000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778100000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778160000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778220000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778280000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 23624.3, "quote_volume": 1684.44645, "trades": 23, "taker_buy_volume": 6235.1, "taker_buy_quote": 444.56263}, {"ts": 1771778340000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 23729.2, "quote_volume": 1691.89196, "trades": 17, "taker_buy_volume": 3532.6, "taker_buy_quote": 251.87438}, {"ts": 1771778400000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 16336.8, "quote_volume": 1166.44752, "trades": 9, "taker_buy_volume": 14844.8, "taker_buy_quote": 1059.91872}, {"ts": 1771778460000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 15134.6, "quote_volume": 1079.95235, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778520000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 197.3, "quote_volume": 14.08722, "trades": 2, "taker_buy_volume": 197.3, "taker_buy_quote": 14.08722}, {"ts": 1771778580000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778640000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778700000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1901.1, "quote_volume": 135.73854, "trades": 5, "taker_buy_volume": 1707.2, "taker_buy_quote": 121.89408}, {"ts": 1771778760000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778820000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778880000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778940000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779000000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779060000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 462.2, "quote_volume": 33.00108, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779120000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1255.1, "quote_volume": 89.73965, "trades": 5, "taker_buy_volume": 336.6, "taker_buy_quote": 24.0669}, {"ts": 1771779180000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 5061.8, "quote_volume": 362.42488, "trades": 3, "taker_buy_volume": 5061.8, "taker_buy_quote": 362.42488}, {"ts": 1771779240000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 101.1, "quote_volume": 7.23876, "trades": 1, "taker_buy_volume": 101.1, "taker_buy_quote": 7.23876}, {"ts": 1771779300000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779360000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779420000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779480000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779540000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779600000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779660000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 74.8, "quote_volume": 5.3482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779720000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779780000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779840000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779900000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1845.0, "quote_volume": 131.733, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779960000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 84.4, "quote_volume": 6.01772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780020000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780080000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 5054.6, "quote_volume": 360.39298, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780140000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 36302.1, "quote_volume": 2590.35528, "trades": 21, "taker_buy_volume": 33622.2, "taker_buy_quote": 2399.19017}, {"ts": 1771780200000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780260000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 15757.8, "quote_volume": 1125.10692, "trades": 8, "taker_buy_volume": 12731.0, "taker_buy_quote": 908.9934}, {"ts": 1771780320000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780380000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780440000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780500000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3029.4, "quote_volume": 216.29916, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780560000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 1698.7, "quote_volume": 121.14451, "trades": 4, "taker_buy_volume": 74.9, "taker_buy_quote": 5.34786}, {"ts": 1771780620000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780680000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 45292.5, "quote_volume": 3238.24553, "trades": 23, "taker_buy_volume": 45097.1, "taker_buy_quote": 3224.29397}, {"ts": 1771780740000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780800000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780860000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780920000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780980000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781040000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 7301.9, "quote_volume": 522.81604, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781100000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1665.9, "quote_volume": 119.27844, "trades": 4, "taker_buy_volume": 1665.9, "taker_buy_quote": 119.27844}, {"ts": 1771781160000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781220000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 505.4, "quote_volume": 36.23718, "trades": 3, "taker_buy_volume": 505.4, "taker_buy_quote": 36.23718}, {"ts": 1771781280000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781340000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 74.8, "quote_volume": 5.35568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781400000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781460000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 13532.1, "quote_volume": 968.91398, "trades": 15, "taker_buy_volume": 11571.0, "taker_buy_quote": 828.51733}, {"ts": 1771781520000, "open": 0.0718, "high": 0.0719, "low": 0.0716, "close": 0.0717, "volume": 66049.9, "quote_volume": 4744.8657, "trades": 55, "taker_buy_volume": 48442.2, "taker_buy_quote": 3481.36725}, {"ts": 1771781580000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 12284.3, "quote_volume": 879.58496, "trades": 35, "taker_buy_volume": 3133.6, "taker_buy_quote": 224.62478}, {"ts": 1771781640000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 475.3, "quote_volume": 34.03148, "trades": 4, "taker_buy_volume": 139.7, "taker_buy_quote": 10.00252}, {"ts": 1771781700000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 457.2, "quote_volume": 32.6898, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781760000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3222.6, "quote_volume": 230.09364, "trades": 7, "taker_buy_volume": 778.3, "taker_buy_quote": 55.57062}, {"ts": 1771781820000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781880000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 337.7, "quote_volume": 24.14555, "trades": 3, "taker_buy_volume": 337.7, "taker_buy_quote": 24.14555}, {"ts": 1771781940000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 74.9, "quote_volume": 5.35535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782000000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3434.5, "quote_volume": 245.56675, "trades": 4, "taker_buy_volume": 3205.5, "taker_buy_quote": 229.19325}, {"ts": 1771782060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 11626.0, "quote_volume": 832.4216, "trades": 8, "taker_buy_volume": 11505.8, "taker_buy_quote": 823.81528}, {"ts": 1771782120000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782180000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782240000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 772.2, "quote_volume": 55.28952, "trades": 4, "taker_buy_volume": 572.5, "taker_buy_quote": 40.991}, {"ts": 1771782300000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782360000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 11365.6, "quote_volume": 813.77696, "trades": 5, "taker_buy_volume": 10265.5, "taker_buy_quote": 735.0098}, {"ts": 1771782420000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 74.8, "quote_volume": 5.35568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782480000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 268.5, "quote_volume": 19.2246, "trades": 4, "taker_buy_volume": 268.5, "taker_buy_quote": 19.2246}, {"ts": 1771782540000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 14143.7, "quote_volume": 1014.03189, "trades": 12, "taker_buy_volume": 10612.8, "taker_buy_quote": 760.93776}, {"ts": 1771782600000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 337.6, "quote_volume": 24.17216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782660000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782720000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 2914.7, "quote_volume": 208.69252, "trades": 3, "taker_buy_volume": 2914.7, "taker_buy_quote": 208.69252}, {"ts": 1771782780000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782840000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782900000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782960000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783020000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783080000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783140000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 2777.6, "quote_volume": 198.87616, "trades": 7, "taker_buy_volume": 1343.4, "taker_buy_quote": 96.18744}, {"ts": 1771783200000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 74.7, "quote_volume": 5.34852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783260000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783320000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783380000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 4801.2, "quote_volume": 343.23234, "trades": 10, "taker_buy_volume": 197.7, "taker_buy_quote": 14.11578}, {"ts": 1771783440000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783500000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 2761.8, "quote_volume": 197.4687, "trades": 10, "taker_buy_volume": 2251.3, "taker_buy_quote": 160.96795}, {"ts": 1771783560000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 291.9, "quote_volume": 20.87085, "trades": 3, "taker_buy_volume": 291.9, "taker_buy_quote": 20.87085}, {"ts": 1771783620000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 798.7, "quote_volume": 57.07367, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783680000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783740000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 1952.3, "quote_volume": 139.66569, "trades": 6, "taker_buy_volume": 1404.7, "taker_buy_quote": 100.45753}, {"ts": 1771783800000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 193.6, "quote_volume": 13.86176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783860000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783920000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 284.5, "quote_volume": 20.3702, "trades": 2, "taker_buy_volume": 284.5, "taker_buy_quote": 20.3702}, {"ts": 1771783980000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784040000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3593.0, "quote_volume": 257.6181, "trades": 5, "taker_buy_volume": 2572.1, "taker_buy_quote": 184.41957}, {"ts": 1771784100000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 259.1, "quote_volume": 18.55156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784160000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 439.6, "quote_volume": 31.47536, "trades": 1, "taker_buy_volume": 439.6, "taker_buy_quote": 31.47536}, {"ts": 1771784220000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 260.5, "quote_volume": 18.67785, "trades": 2, "taker_buy_volume": 139.7, "taker_buy_quote": 10.01649}, {"ts": 1771784280000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 922.8, "quote_volume": 66.04643, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784340000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 70.0, "quote_volume": 4.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784400000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784460000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784520000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 101.2, "quote_volume": 7.22568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784580000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784640000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1536.6, "quote_volume": 109.8669, "trades": 2, "taker_buy_volume": 1536.6, "taker_buy_quote": 109.8669}, {"ts": 1771784700000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 122.7, "quote_volume": 8.77305, "trades": 1, "taker_buy_volume": 122.7, "taker_buy_quote": 8.77305}, {"ts": 1771784760000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784820000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1627.7, "quote_volume": 116.38055, "trades": 2, "taker_buy_volume": 1627.7, "taker_buy_quote": 116.38055}, {"ts": 1771784880000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784940000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785000000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785060000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785120000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785180000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785240000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785300000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785360000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 194.5, "quote_volume": 13.90675, "trades": 2, "taker_buy_volume": 194.5, "taker_buy_quote": 13.90675}, {"ts": 1771785420000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 74.9, "quote_volume": 5.35535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785480000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3174.0, "quote_volume": 226.941, "trades": 5, "taker_buy_volume": 3174.0, "taker_buy_quote": 226.941}, {"ts": 1771785540000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3103.1, "quote_volume": 221.87165, "trades": 4, "taker_buy_volume": 197.3, "taker_buy_quote": 14.10695}, {"ts": 1771785600000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 194.1, "quote_volume": 13.87815, "trades": 2, "taker_buy_volume": 194.1, "taker_buy_quote": 13.87815}, {"ts": 1771785660000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 204.9, "quote_volume": 14.65035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785720000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785780000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785840000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785900000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785960000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786020000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786080000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786140000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 699.3, "quote_volume": 49.99995, "trades": 3, "taker_buy_volume": 699.3, "taker_buy_quote": 49.99995}, {"ts": 1771786200000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 2522.4, "quote_volume": 180.3516, "trades": 3, "taker_buy_volume": 2522.4, "taker_buy_quote": 180.3516}, {"ts": 1771786260000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786320000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786380000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786440000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786500000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 9468.4, "quote_volume": 676.9906, "trades": 10, "taker_buy_volume": 9393.5, "taker_buy_quote": 671.63525}, {"ts": 1771786560000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786620000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786680000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786740000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786800000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786860000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 74.9, "quote_volume": 5.35535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786920000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 376.0, "quote_volume": 26.884, "trades": 3, "taker_buy_volume": 196.7, "taker_buy_quote": 14.06405}, {"ts": 1771786980000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 1657.9, "quote_volume": 118.67828, "trades": 6, "taker_buy_volume": 1583.0, "taker_buy_quote": 113.32293}, {"ts": 1771787040000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787100000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787160000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 863.5, "quote_volume": 61.8266, "trades": 4, "taker_buy_volume": 74.9, "taker_buy_quote": 5.36284}, {"ts": 1771787220000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787280000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787340000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 3358.7, "quote_volume": 240.21099, "trades": 10, "taker_buy_volume": 839.0, "taker_buy_quote": 60.05244}, {"ts": 1771787400000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 2905.8, "quote_volume": 207.7647, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787460000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 1829.8, "quote_volume": 130.6552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787520000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787580000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1398.6, "quote_volume": 99.9999, "trades": 3, "taker_buy_volume": 1398.6, "taker_buy_quote": 99.9999}, {"ts": 1771787640000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 198.4, "quote_volume": 14.1856, "trades": 2, "taker_buy_volume": 198.4, "taker_buy_quote": 14.1856}, {"ts": 1771787700000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787760000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787820000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787880000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787940000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788000000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 657.4, "quote_volume": 47.06984, "trades": 6, "taker_buy_volume": 333.8, "taker_buy_quote": 23.90008}, {"ts": 1771788120000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788180000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788240000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788300000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 336.3, "quote_volume": 24.04545, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788360000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788420000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 9758.6, "quote_volume": 697.7399, "trades": 6, "taker_buy_volume": 9758.6, "taker_buy_quote": 697.7399}, {"ts": 1771788480000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 74.9, "quote_volume": 5.35535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788540000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788600000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788660000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 3284.8, "quote_volume": 235.15214, "trades": 8, "taker_buy_volume": 1829.7, "taker_buy_quote": 130.96698}, {"ts": 1771788720000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 1578.5, "quote_volume": 113.09355, "trades": 8, "taker_buy_volume": 532.2, "taker_buy_quote": 38.15874}, {"ts": 1771788780000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 388.7, "quote_volume": 27.86979, "trades": 4, "taker_buy_volume": 194.2, "taker_buy_quote": 13.92414}, {"ts": 1771788840000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788900000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788960000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789020000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 194.6, "quote_volume": 13.95282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789080000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789140000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789200000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789260000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789320000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789380000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 2560.9, "quote_volume": 183.36044, "trades": 16, "taker_buy_volume": 1582.2, "taker_buy_quote": 113.28552}, {"ts": 1771789440000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1404.0, "quote_volume": 100.5264, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789500000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 5780.2, "quote_volume": 413.74532, "trades": 7, "taker_buy_volume": 1582.2, "taker_buy_quote": 113.28552}, {"ts": 1771789560000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 325.8, "quote_volume": 23.32728, "trades": 3, "taker_buy_volume": 198.8, "taker_buy_quote": 14.23408}, {"ts": 1771789620000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789680000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789740000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789800000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789860000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 8139.5, "quote_volume": 582.84545, "trades": 12, "taker_buy_volume": 572.5, "taker_buy_quote": 41.04825}, {"ts": 1771789920000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 8396.9, "quote_volume": 600.97914, "trades": 32, "taker_buy_volume": 6671.6, "taker_buy_quote": 477.59114}, {"ts": 1771789980000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790040000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790100000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790160000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790220000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1681.6, "quote_volume": 120.40256, "trades": 5, "taker_buy_volume": 1681.6, "taker_buy_quote": 120.40256}, {"ts": 1771790280000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790340000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790400000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 769.8, "quote_volume": 55.11768, "trades": 3, "taker_buy_volume": 572.5, "taker_buy_quote": 40.991}, {"ts": 1771790460000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790520000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790580000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790640000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 1114.3, "quote_volume": 79.74228, "trades": 6, "taker_buy_volume": 698.3, "taker_buy_quote": 49.99828}, {"ts": 1771790700000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 967.2, "quote_volume": 69.21217, "trades": 6, "taker_buy_volume": 773.2, "taker_buy_quote": 55.34117}, {"ts": 1771790760000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790820000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790880000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790940000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791000000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791120000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791180000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791240000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 860.4, "quote_volume": 61.5186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791300000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791360000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791420000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791480000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791540000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 20487.2, "quote_volume": 1466.88352, "trades": 25, "taker_buy_volume": 3618.8, "taker_buy_quote": 259.10608}, {"ts": 1771791600000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791660000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791720000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791780000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 314.7, "quote_volume": 22.53252, "trades": 3, "taker_buy_volume": 194.0, "taker_buy_quote": 13.8904}, {"ts": 1771791840000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791900000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 74.8, "quote_volume": 5.35568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791960000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 508.9, "quote_volume": 36.43724, "trades": 6, "taker_buy_volume": 390.2, "taker_buy_quote": 27.93832}, {"ts": 1771792020000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792080000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1625.4, "quote_volume": 116.37864, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792140000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792200000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792260000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792320000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792380000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 124.5, "quote_volume": 8.9142, "trades": 1, "taker_buy_volume": 124.5, "taker_buy_quote": 8.9142}, {"ts": 1771792440000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792500000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792560000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792620000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792680000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792740000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792800000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792860000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792920000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 5696.1, "quote_volume": 407.27115, "trades": 5, "taker_buy_volume": 2949.7, "taker_buy_quote": 210.90355}, {"ts": 1771792980000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793040000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793100000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793160000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793220000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793280000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793340000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793400000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 74.8, "quote_volume": 5.3482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793460000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793520000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 8660.2, "quote_volume": 618.33828, "trades": 6, "taker_buy_volume": 197.7, "taker_buy_quote": 14.11578}, {"ts": 1771793580000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 338.7, "quote_volume": 24.14931, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793640000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 46094.8, "quote_volume": 3281.94976, "trades": 39, "taker_buy_volume": 14251.6, "taker_buy_quote": 1014.71392}, {"ts": 1771793700000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 5790.6, "quote_volume": 411.71166, "trades": 11, "taker_buy_volume": 2968.8, "taker_buy_quote": 211.08168}, {"ts": 1771793760000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793820000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793880000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793940000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794000000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1150.7, "quote_volume": 81.81477, "trades": 2, "taker_buy_volume": 121.7, "taker_buy_quote": 8.65287}, {"ts": 1771794060000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794120000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 2519.7, "quote_volume": 179.40264, "trades": 4, "taker_buy_volume": 1556.6, "taker_buy_quote": 110.82992}, {"ts": 1771794180000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794240000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 121.8, "quote_volume": 8.67216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794300000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 2729.7, "quote_volume": 194.35464, "trades": 3, "taker_buy_volume": 2606.5, "taker_buy_quote": 185.5828}, {"ts": 1771794360000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1328.0, "quote_volume": 94.5536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794420000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 244.0, "quote_volume": 17.3728, "trades": 2, "taker_buy_volume": 122.8, "taker_buy_quote": 8.74336}, {"ts": 1771794480000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794540000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794600000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2930.1, "quote_volume": 208.91613, "trades": 6, "taker_buy_volume": 1723.2, "taker_buy_quote": 122.86416}, {"ts": 1771794660000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 197.8, "quote_volume": 14.10314, "trades": 2, "taker_buy_volume": 197.8, "taker_buy_quote": 14.10314}, {"ts": 1771794720000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 197.5, "quote_volume": 14.08175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794780000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794840000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794900000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794960000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795020000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 196.5, "quote_volume": 14.01045, "trades": 2, "taker_buy_volume": 196.5, "taker_buy_quote": 14.01045}, {"ts": 1771795080000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795140000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795200000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 198.1, "quote_volume": 14.12453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795260000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795320000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795380000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795440000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 911.6, "quote_volume": 64.99708, "trades": 1, "taker_buy_volume": 911.6, "taker_buy_quote": 64.99708}, {"ts": 1771795500000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795560000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795620000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 2276.7, "quote_volume": 162.10104, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795680000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1930.7, "quote_volume": 137.27277, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795740000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 5044.7, "quote_volume": 357.74271, "trades": 16, "taker_buy_volume": 3225.8, "taker_buy_quote": 228.70922}, {"ts": 1771795800000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1788.7, "quote_volume": 126.81883, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795860000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795920000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 9525.5, "quote_volume": 675.85725, "trades": 22, "taker_buy_volume": 4842.0, "taker_buy_quote": 343.782}, {"ts": 1771795980000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2029.6, "quote_volume": 144.1016, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796040000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 9076.1, "quote_volume": 645.23365, "trades": 11, "taker_buy_volume": 8502.4, "taker_buy_quote": 604.50095}, {"ts": 1771796100000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 398.5, "quote_volume": 28.33335, "trades": 4, "taker_buy_volume": 198.7, "taker_buy_quote": 14.12757}, {"ts": 1771796160000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796220000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 75.4, "quote_volume": 5.36094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796280000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 3026.2, "quote_volume": 215.16282, "trades": 3, "taker_buy_volume": 3026.2, "taker_buy_quote": 215.16282}, {"ts": 1771796340000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 855.8, "quote_volume": 60.85788, "trades": 4, "taker_buy_volume": 223.9, "taker_buy_quote": 15.92979}, {"ts": 1771796400000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796460000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796520000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796580000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796640000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796700000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796760000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 4388.9, "quote_volume": 312.48968, "trades": 8, "taker_buy_volume": 1434.1, "taker_buy_quote": 102.10792}, {"ts": 1771796820000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796880000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 119.6, "quote_volume": 8.51552, "trades": 1, "taker_buy_volume": 119.6, "taker_buy_quote": 8.51552}, {"ts": 1771796940000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797000000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797060000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797120000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 215.6, "quote_volume": 15.34143, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797180000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 163.0, "quote_volume": 11.6056, "trades": 1, "taker_buy_volume": 163.0, "taker_buy_quote": 11.6056}, {"ts": 1771797240000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797300000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797360000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797420000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797480000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797540000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797600000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 119.1, "quote_volume": 8.47992, "trades": 1, "taker_buy_volume": 119.1, "taker_buy_quote": 8.47992}, {"ts": 1771797660000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 338.5, "quote_volume": 24.13505, "trades": 3, "taker_buy_volume": 338.5, "taker_buy_quote": 24.13505}, {"ts": 1771797720000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 3274.7, "quote_volume": 233.48611, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797780000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1066.2, "quote_volume": 76.02006, "trades": 5, "taker_buy_volume": 869.0, "taker_buy_quote": 61.9597}, {"ts": 1771797840000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797900000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 338.2, "quote_volume": 24.07984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797960000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798020000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798080000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798140000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 2246.6, "quote_volume": 159.73326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798200000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798260000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798320000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798380000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 724.2, "quote_volume": 51.52362, "trades": 7, "taker_buy_volume": 528.2, "taker_buy_quote": 37.58802}, {"ts": 1771798440000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798500000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798560000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798620000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 595.8, "quote_volume": 42.36138, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798680000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 765.4, "quote_volume": 54.41994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798740000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 293.2, "quote_volume": 20.84652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798800000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 782.7, "quote_volume": 55.64997, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798860000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 8683.0, "quote_volume": 619.04457, "trades": 13, "taker_buy_volume": 7989.4, "taker_buy_quote": 569.62465}, {"ts": 1771798920000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 309.7, "quote_volume": 22.08161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798980000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 8659.8, "quote_volume": 618.23308, "trades": 7, "taker_buy_volume": 7893.4, "taker_buy_quote": 563.58876}, {"ts": 1771799040000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 526.8, "quote_volume": 37.58041, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799100000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 687.3, "quote_volume": 49.00449, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799160000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 530.9, "quote_volume": 37.85317, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799220000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 528.8, "quote_volume": 37.70344, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799280000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 601.1, "quote_volume": 42.85843, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799340000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 646.8, "quote_volume": 46.11684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799400000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 12197.3, "quote_volume": 869.59796, "trades": 15, "taker_buy_volume": 9725.0, "taker_buy_quote": 693.3925}, {"ts": 1771799460000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 600.3, "quote_volume": 42.74888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799520000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 428.2, "quote_volume": 30.48784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799580000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 630.6, "quote_volume": 44.89872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799640000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 716.2, "quote_volume": 50.99344, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799700000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 378.7, "quote_volume": 26.96344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799760000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 3825.1, "quote_volume": 272.64981, "trades": 6, "taker_buy_volume": 3026.9, "taker_buy_quote": 215.81797}, {"ts": 1771799820000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 361.4, "quote_volume": 25.7392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799880000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 667.1, "quote_volume": 47.49752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799940000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 716.5, "quote_volume": 51.0148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800000000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 561.9, "quote_volume": 40.06347, "trades": 4, "taker_buy_volume": 194.1, "taker_buy_quote": 13.83933}, {"ts": 1771800060000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 14082.2, "quote_volume": 1005.41557, "trades": 9, "taker_buy_volume": 13348.9, "taker_buy_quote": 953.11146}, {"ts": 1771800120000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 13346.4, "quote_volume": 952.91343, "trades": 13, "taker_buy_volume": 248.3, "taker_buy_quote": 17.72862}, {"ts": 1771800180000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 7353.8, "quote_volume": 524.99638, "trades": 10, "taker_buy_volume": 6704.4, "taker_buy_quote": 478.69416}, {"ts": 1771800240000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 22621.7, "quote_volume": 1616.17175, "trades": 14, "taker_buy_volume": 10758.4, "taker_buy_quote": 769.20586}, {"ts": 1771800300000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 1031.8, "quote_volume": 73.64871, "trades": 6, "taker_buy_volume": 615.8, "taker_buy_quote": 43.96812}, {"ts": 1771800360000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 10702.0, "quote_volume": 764.09292, "trades": 19, "taker_buy_volume": 3422.3, "taker_buy_quote": 244.35222}, {"ts": 1771800420000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 4245.3, "quote_volume": 303.05198, "trades": 11, "taker_buy_volume": 396.6, "taker_buy_quote": 28.31724}, {"ts": 1771800480000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 799.4, "quote_volume": 57.05595, "trades": 7, "taker_buy_volume": 393.0, "taker_buy_quote": 28.0602}, {"ts": 1771800540000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 1023.7, "quote_volume": 73.00954, "trades": 6, "taker_buy_volume": 197.3, "taker_buy_quote": 14.08722}, {"ts": 1771800600000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 797.3, "quote_volume": 56.90603, "trades": 7, "taker_buy_volume": 391.0, "taker_buy_quote": 27.9174}, {"ts": 1771800660000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 930.7, "quote_volume": 66.38619, "trades": 5, "taker_buy_volume": 197.8, "taker_buy_quote": 14.12292}, {"ts": 1771800720000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 349.3, "quote_volume": 24.90509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800780000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 602.1, "quote_volume": 42.92973, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800840000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 574.8, "quote_volume": 40.98324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800900000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 632.1, "quote_volume": 45.06873, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800960000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 588.2, "quote_volume": 41.93866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801020000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 632.5, "quote_volume": 45.09725, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801080000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 50939.0, "quote_volume": 3639.78608, "trades": 26, "taker_buy_volume": 41772.4, "taker_buy_quote": 2985.31816}, {"ts": 1771801140000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 7419.1, "quote_volume": 529.70658, "trades": 13, "taker_buy_volume": 6870.4, "taker_buy_quote": 490.54656}, {"ts": 1771801200000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 7488.7, "quote_volume": 534.62415, "trades": 7, "taker_buy_volume": 6798.4, "taker_buy_quote": 485.40576}, {"ts": 1771801260000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 17095.7, "quote_volume": 1220.58564, "trades": 12, "taker_buy_volume": 16422.5, "taker_buy_quote": 1172.5665}, {"ts": 1771801320000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 5999.2, "quote_volume": 428.3005, "trades": 5, "taker_buy_volume": 5379.2, "taker_buy_quote": 384.07488}, {"ts": 1771801380000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 352.6, "quote_volume": 25.14038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801440000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 682.1, "quote_volume": 48.63373, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801500000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 25249.2, "quote_volume": 1802.74986, "trades": 21, "taker_buy_volume": 15821.6, "taker_buy_quote": 1129.66224}, {"ts": 1771801560000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 5162.4, "quote_volume": 368.0637, "trades": 9, "taker_buy_volume": 4520.3, "taker_buy_quote": 322.29739}, {"ts": 1771801620000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 18362.5, "quote_volume": 1309.5751, "trades": 16, "taker_buy_volume": 3363.5, "taker_buy_quote": 240.1464}, {"ts": 1771801680000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 321.1, "quote_volume": 22.89443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801740000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0712, "volume": 24740.4, "quote_volume": 1764.03452, "trades": 21, "taker_buy_volume": 5314.8, "taker_buy_quote": 379.01563}, {"ts": 1771801800000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 7733.2, "quote_volume": 550.60384, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801860000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 639.7, "quote_volume": 45.48267, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801920000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 911.0, "quote_volume": 64.7903, "trades": 6, "taker_buy_volume": 182.0, "taker_buy_quote": 12.9584}, {"ts": 1771801980000, "open": 0.0711, "high": 0.0716, "low": 0.0711, "close": 0.0714, "volume": 57225.7, "quote_volume": 4087.68153, "trades": 42, "taker_buy_volume": 35092.8, "taker_buy_quote": 2507.72353}, {"ts": 1771802040000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 25595.0, "quote_volume": 1825.99588, "trades": 31, "taker_buy_volume": 12605.9, "taker_buy_quote": 899.60324}, {"ts": 1771802100000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 658.1, "quote_volume": 46.87635, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802160000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 594.5, "quote_volume": 42.3284, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802220000, "open": 0.0713, "high": 0.0718, "low": 0.0713, "close": 0.0717, "volume": 90621.0, "quote_volume": 6485.56361, "trades": 66, "taker_buy_volume": 71546.2, "taker_buy_quote": 5118.86668}, {"ts": 1771802280000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1078.5, "quote_volume": 77.2206, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802340000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 11564.5, "quote_volume": 829.12626, "trades": 10, "taker_buy_volume": 195.4, "taker_buy_quote": 14.01018}, {"ts": 1771802400000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 12091.0, "quote_volume": 865.7156, "trades": 13, "taker_buy_volume": 2587.6, "taker_buy_quote": 185.27216}, {"ts": 1771802460000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 6567.8, "quote_volume": 470.23303, "trades": 8, "taker_buy_volume": 5777.0, "taker_buy_quote": 413.6332}, {"ts": 1771802520000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 591.4, "quote_volume": 42.35491, "trades": 5, "taker_buy_volume": 106.7, "taker_buy_quote": 7.65039}, {"ts": 1771802580000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 510.7, "quote_volume": 36.56612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802640000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 20283.5, "quote_volume": 1457.67094, "trades": 19, "taker_buy_volume": 3762.6, "taker_buy_quote": 269.87471}, {"ts": 1771802700000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 441.6, "quote_volume": 31.70688, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802760000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802820000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802880000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 9146.0, "quote_volume": 657.5974, "trades": 8, "taker_buy_volume": 345.7, "taker_buy_quote": 24.85583}, {"ts": 1771803000000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803060000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 625.8, "quote_volume": 44.93244, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803120000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 17633.5, "quote_volume": 1266.0853, "trades": 37, "taker_buy_volume": 13580.4, "taker_buy_quote": 975.07272}, {"ts": 1771803180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 400.0, "quote_volume": 28.72, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803360000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803420000, "open": 0.0719, "high": 0.0723, "low": 0.0719, "close": 0.0723, "volume": 47543.3, "quote_volume": 3425.87761, "trades": 53, "taker_buy_volume": 40573.5, "taker_buy_quote": 2922.50965}, {"ts": 1771803480000, "open": 0.0723, "high": 0.0729, "low": 0.0722, "close": 0.0727, "volume": 130300.1, "quote_volume": 9455.53986, "trades": 161, "taker_buy_volume": 63125.9, "taker_buy_quote": 4583.11662}, {"ts": 1771803540000, "open": 0.0727, "high": 0.0728, "low": 0.0724, "close": 0.0725, "volume": 74363.8, "quote_volume": 5399.29985, "trades": 84, "taker_buy_volume": 42957.7, "taker_buy_quote": 3120.35601}, {"ts": 1771803600000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 10178.1, "quote_volume": 738.96555, "trades": 23, "taker_buy_volume": 5567.9, "taker_buy_quote": 404.07613}, {"ts": 1771803660000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 22127.9, "quote_volume": 1611.5595, "trades": 32, "taker_buy_volume": 16723.6, "taker_buy_quote": 1217.72088}, {"ts": 1771803720000, "open": 0.0728, "high": 0.0728, "low": 0.0723, "close": 0.0724, "volume": 118579.0, "quote_volume": 8593.60476, "trades": 78, "taker_buy_volume": 29191.5, "taker_buy_quote": 2115.46978}, {"ts": 1771803780000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 28607.2, "quote_volume": 2073.93914, "trades": 38, "taker_buy_volume": 13091.9, "taker_buy_quote": 949.16275}, {"ts": 1771803840000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 3250.8, "quote_volume": 236.06431, "trades": 10, "taker_buy_volume": 3130.4, "taker_buy_quote": 227.32327}, {"ts": 1771803900000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 8570.3, "quote_volume": 622.20378, "trades": 11, "taker_buy_volume": 1228.3, "taker_buy_quote": 89.17458}, {"ts": 1771803960000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 24897.6, "quote_volume": 1809.84976, "trades": 30, "taker_buy_volume": 12968.5, "taker_buy_quote": 942.60419}, {"ts": 1771804020000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 13931.7, "quote_volume": 1012.83459, "trades": 14, "taker_buy_volume": 8450.3, "taker_buy_quote": 614.33681}, {"ts": 1771804080000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 8350.2, "quote_volume": 607.05954, "trades": 9, "taker_buy_volume": 8350.2, "taker_buy_quote": 607.05954}, {"ts": 1771804140000, "open": 0.0728, "high": 0.073, "low": 0.0725, "close": 0.0726, "volume": 151827.5, "quote_volume": 11037.22805, "trades": 103, "taker_buy_volume": 81297.1, "taker_buy_quote": 5912.54534}, {"ts": 1771804200000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0725, "volume": 20581.9, "quote_volume": 1492.24055, "trades": 17, "taker_buy_volume": 2782.8, "taker_buy_quote": 201.88864}, {"ts": 1771804260000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 7596.0, "quote_volume": 551.45731, "trades": 14, "taker_buy_volume": 7473.1, "taker_buy_quote": 542.54706}, {"ts": 1771804320000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1607.3, "quote_volume": 116.68998, "trades": 6, "taker_buy_volume": 1607.3, "taker_buy_quote": 116.68998}, {"ts": 1771804380000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1304.1, "quote_volume": 94.67766, "trades": 3, "taker_buy_volume": 1304.1, "taker_buy_quote": 94.67766}, {"ts": 1771804440000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 12999.1, "quote_volume": 945.03457, "trades": 13, "taker_buy_volume": 9150.6, "taker_buy_quote": 665.24862}, {"ts": 1771804500000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 17113.1, "quote_volume": 1245.54072, "trades": 13, "taker_buy_volume": 17113.1, "taker_buy_quote": 1245.54072}, {"ts": 1771804560000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804620000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 26612.9, "quote_volume": 1937.41912, "trades": 23, "taker_buy_volume": 25067.5, "taker_buy_quote": 1824.914}, {"ts": 1771804680000, "open": 0.0728, "high": 0.0732, "low": 0.0728, "close": 0.0731, "volume": 70871.6, "quote_volume": 5176.65623, "trades": 75, "taker_buy_volume": 42305.2, "taker_buy_quote": 3089.40345}, {"ts": 1771804740000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 40412.4, "quote_volume": 2946.92815, "trades": 30, "taker_buy_volume": 14687.4, "taker_buy_quote": 1072.1802}, {"ts": 1771804800000, "open": 0.0728, "high": 0.0728, "low": 0.0726, "close": 0.0726, "volume": 12990.8, "quote_volume": 943.89102, "trades": 8, "taker_buy_volume": 2420.4, "taker_buy_quote": 175.9602}, {"ts": 1771804860000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 680.3, "quote_volume": 49.45044, "trades": 2, "taker_buy_volume": 606.6, "taker_buy_quote": 44.09982}, {"ts": 1771804920000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 5328.9, "quote_volume": 386.28694, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804980000, "open": 0.0724, "high": 0.0728, "low": 0.0724, "close": 0.0727, "volume": 86423.8, "quote_volume": 6274.32668, "trades": 71, "taker_buy_volume": 78052.1, "taker_buy_quote": 5666.46131}, {"ts": 1771805040000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 18695.8, "quote_volume": 1361.05424, "trades": 15, "taker_buy_volume": 13587.7, "taker_buy_quote": 989.18456}, {"ts": 1771805100000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 11040.5, "quote_volume": 803.7484, "trades": 9, "taker_buy_volume": 6866.0, "taker_buy_quote": 499.8448}, {"ts": 1771805160000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 40956.0, "quote_volume": 2981.49737, "trades": 28, "taker_buy_volume": 15079.3, "taker_buy_quote": 1098.55585}, {"ts": 1771805220000, "open": 0.0729, "high": 0.0732, "low": 0.0729, "close": 0.0732, "volume": 34192.7, "quote_volume": 2498.22967, "trades": 38, "taker_buy_volume": 28284.3, "taker_buy_quote": 2065.75681}, {"ts": 1771805280000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 12628.1, "quote_volume": 921.14005, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805340000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 12795.2, "quote_volume": 934.20808, "trades": 17, "taker_buy_volume": 12603.0, "taker_buy_quote": 920.15826}, {"ts": 1771805400000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 6068.1, "quote_volume": 443.62583, "trades": 9, "taker_buy_volume": 4843.9, "taker_buy_quote": 354.13681}, {"ts": 1771805460000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 6756.7, "quote_volume": 493.4081, "trades": 15, "taker_buy_volume": 2969.1, "taker_buy_quote": 216.79894}, {"ts": 1771805520000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805580000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 3156.8, "quote_volume": 230.60025, "trades": 12, "taker_buy_volume": 1740.6, "taker_buy_quote": 127.08336}, {"ts": 1771805640000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805700000, "open": 0.0731, "high": 0.0735, "low": 0.0731, "close": 0.0734, "volume": 18295.4, "quote_volume": 1343.21272, "trades": 30, "taker_buy_volume": 6273.4, "taker_buy_quote": 459.9022}, {"ts": 1771805760000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 28526.6, "quote_volume": 2096.67144, "trades": 28, "taker_buy_volume": 26829.9, "taker_buy_quote": 1971.98344}, {"ts": 1771805820000, "open": 0.0736, "high": 0.0738, "low": 0.0735, "close": 0.0735, "volume": 56087.2, "quote_volume": 4128.42485, "trades": 53, "taker_buy_volume": 22705.0, "taker_buy_quote": 1671.42841}, {"ts": 1771805880000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 9500.7, "quote_volume": 697.89734, "trades": 14, "taker_buy_volume": 1964.3, "taker_buy_quote": 144.35683}, {"ts": 1771805940000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 4834.1, "quote_volume": 354.84259, "trades": 12, "taker_buy_volume": 392.5, "taker_buy_quote": 28.82915}, {"ts": 1771806000000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2140.6, "quote_volume": 157.3341, "trades": 8, "taker_buy_volume": 195.8, "taker_buy_quote": 14.3913}, {"ts": 1771806060000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 7153.3, "quote_volume": 524.80088, "trades": 8, "taker_buy_volume": 2197.3, "taker_buy_quote": 161.28182}, {"ts": 1771806120000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 44806.2, "quote_volume": 3296.83589, "trades": 41, "taker_buy_volume": 25663.5, "taker_buy_quote": 1888.66744}, {"ts": 1771806180000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2903.7, "quote_volume": 213.42195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806240000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 192.4, "quote_volume": 14.12216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806300000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1540.8, "quote_volume": 113.09472, "trades": 5, "taker_buy_volume": 197.7, "taker_buy_quote": 14.51118}, {"ts": 1771806360000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 37198.1, "quote_volume": 2728.01277, "trades": 36, "taker_buy_volume": 14627.8, "taker_buy_quote": 1072.23704}, {"ts": 1771806420000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 10222.4, "quote_volume": 750.32416, "trades": 11, "taker_buy_volume": 269.9, "taker_buy_quote": 19.81066}, {"ts": 1771806480000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 49362.4, "quote_volume": 3626.35622, "trades": 22, "taker_buy_volume": 36356.3, "taker_buy_quote": 2671.70848}, {"ts": 1771806540000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1345.7, "quote_volume": 98.77438, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806600000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 1966.4, "quote_volume": 144.15659, "trades": 7, "taker_buy_volume": 1769.4, "taker_buy_quote": 129.71649}, {"ts": 1771806660000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 68.0, "quote_volume": 4.998, "trades": 1, "taker_buy_volume": 68.0, "taker_buy_quote": 4.998}, {"ts": 1771806720000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 5493.7, "quote_volume": 403.24438, "trades": 3, "taker_buy_volume": 68.0, "taker_buy_quote": 4.998}, {"ts": 1771806780000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 4266.3, "quote_volume": 312.93434, "trades": 6, "taker_buy_volume": 1772.7, "taker_buy_quote": 130.11618}, {"ts": 1771806840000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806900000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 89164.5, "quote_volume": 6528.15114, "trades": 41, "taker_buy_volume": 7690.2, "taker_buy_quote": 562.48208}, {"ts": 1771806960000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 6986.7, "quote_volume": 510.3162, "trades": 17, "taker_buy_volume": 1029.0, "taker_buy_quote": 75.2199}, {"ts": 1771807020000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 3022.5, "quote_volume": 220.6121, "trades": 6, "taker_buy_volume": 2718.5, "taker_buy_quote": 198.4505}, {"ts": 1771807080000, "open": 0.0729, "high": 0.0731, "low": 0.0728, "close": 0.0728, "volume": 45247.8, "quote_volume": 3299.96887, "trades": 39, "taker_buy_volume": 39461.6, "taker_buy_quote": 2878.27733}, {"ts": 1771807140000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 27822.3, "quote_volume": 2024.01587, "trades": 20, "taker_buy_volume": 3386.0, "taker_buy_quote": 246.79168}, {"ts": 1771807200000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 21247.3, "quote_volume": 1547.48044, "trades": 12, "taker_buy_volume": 21124.1, "taker_buy_quote": 1538.51148}, {"ts": 1771807260000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 19530.1, "quote_volume": 1423.82745, "trades": 19, "taker_buy_volume": 17218.3, "taker_buy_quote": 1255.29723}, {"ts": 1771807320000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807380000, "open": 0.0728, "high": 0.0728, "low": 0.0726, "close": 0.0726, "volume": 31014.6, "quote_volume": 2251.7971, "trades": 49, "taker_buy_volume": 16103.3, "taker_buy_quote": 1169.09958}, {"ts": 1771807440000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 137.5, "quote_volume": 9.99625, "trades": 1, "taker_buy_volume": 137.5, "taker_buy_quote": 9.99625}, {"ts": 1771807500000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 6177.5, "quote_volume": 448.42317, "trades": 13, "taker_buy_volume": 197.9, "taker_buy_quote": 14.36754}, {"ts": 1771807560000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 2399.1, "quote_volume": 174.10876, "trades": 15, "taker_buy_volume": 2128.2, "taker_buy_quote": 154.46851}, {"ts": 1771807620000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 9955.6, "quote_volume": 722.77656, "trades": 11, "taker_buy_volume": 195.9, "taker_buy_quote": 14.22234}, {"ts": 1771807680000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 21270.2, "quote_volume": 1546.34354, "trades": 33, "taker_buy_volume": 16243.2, "taker_buy_quote": 1180.88064}, {"ts": 1771807740000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 31983.4, "quote_volume": 2326.16818, "trades": 34, "taker_buy_volume": 18495.9, "taker_buy_quote": 1345.02503}, {"ts": 1771807800000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807860000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 73.5, "quote_volume": 5.3361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807920000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 47848.5, "quote_volume": 3476.78886, "trades": 33, "taker_buy_volume": 36839.8, "taker_buy_quote": 2677.32808}, {"ts": 1771807980000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1543.4, "quote_volume": 112.35952, "trades": 5, "taker_buy_volume": 194.8, "taker_buy_quote": 14.18144}, {"ts": 1771808040000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1151.3, "quote_volume": 83.81464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808100000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808160000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 12997.5, "quote_volume": 944.9109, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808220000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0723, "volume": 1568.7, "quote_volume": 113.4391, "trades": 6, "taker_buy_volume": 196.6, "taker_buy_quote": 14.21418}, {"ts": 1771808280000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 2505.4, "quote_volume": 180.75492, "trades": 8, "taker_buy_volume": 1349.5, "taker_buy_quote": 97.29895}, {"ts": 1771808340000, "open": 0.0721, "high": 0.0723, "low": 0.072, "close": 0.072, "volume": 102028.4, "quote_volume": 7357.4476, "trades": 80, "taker_buy_volume": 55204.2, "taker_buy_quote": 3981.94575}, {"ts": 1771808400000, "open": 0.072, "high": 0.0722, "low": 0.0719, "close": 0.0721, "volume": 88761.7, "quote_volume": 6394.04456, "trades": 57, "taker_buy_volume": 44964.5, "taker_buy_quote": 3240.47949}, {"ts": 1771808460000, "open": 0.072, "high": 0.072, "low": 0.0717, "close": 0.0717, "volume": 10301.6, "quote_volume": 739.68806, "trades": 26, "taker_buy_volume": 590.2, "taker_buy_quote": 42.37659}, {"ts": 1771808520000, "open": 0.0717, "high": 0.0717, "low": 0.0711, "close": 0.0711, "volume": 75684.6, "quote_volume": 5395.52871, "trades": 80, "taker_buy_volume": 44906.4, "taker_buy_quote": 3200.9409}, {"ts": 1771808580000, "open": 0.0711, "high": 0.0713, "low": 0.0707, "close": 0.0713, "volume": 135952.6, "quote_volume": 9648.86888, "trades": 137, "taker_buy_volume": 70426.2, "taker_buy_quote": 4998.92503}, {"ts": 1771808640000, "open": 0.0713, "high": 0.0716, "low": 0.0713, "close": 0.0715, "volume": 35780.3, "quote_volume": 2556.45901, "trades": 35, "taker_buy_volume": 24983.2, "taker_buy_quote": 1785.30451}, {"ts": 1771808700000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 29771.0, "quote_volume": 2131.18126, "trades": 27, "taker_buy_volume": 9162.9, "taker_buy_quote": 656.06364}, {"ts": 1771808760000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 23817.6, "quote_volume": 1698.36392, "trades": 22, "taker_buy_volume": 16794.7, "taker_buy_quote": 1197.46211}, {"ts": 1771808820000, "open": 0.0713, "high": 0.0713, "low": 0.0707, "close": 0.0708, "volume": 35960.3, "quote_volume": 2550.89668, "trades": 41, "taker_buy_volume": 19932.1, "taker_buy_quote": 1411.89734}, {"ts": 1771808880000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 48800.6, "quote_volume": 3445.24971, "trades": 47, "taker_buy_volume": 32043.2, "taker_buy_quote": 2262.29179}, {"ts": 1771808940000, "open": 0.0705, "high": 0.0705, "low": 0.0697, "close": 0.0701, "volume": 416513.6, "quote_volume": 29189.28667, "trades": 278, "taker_buy_volume": 211792.9, "taker_buy_quote": 14847.8358}, {"ts": 1771809000000, "open": 0.07, "high": 0.0703, "low": 0.0695, "close": 0.0701, "volume": 339639.3, "quote_volume": 23697.28384, "trades": 209, "taker_buy_volume": 134465.4, "taker_buy_quote": 9387.86706}, {"ts": 1771809060000, "open": 0.0701, "high": 0.0704, "low": 0.0701, "close": 0.0702, "volume": 49528.6, "quote_volume": 3478.64746, "trades": 59, "taker_buy_volume": 27496.4, "taker_buy_quote": 1931.33555}, {"ts": 1771809120000, "open": 0.0701, "high": 0.0705, "low": 0.0701, "close": 0.0702, "volume": 54321.1, "quote_volume": 3823.26692, "trades": 59, "taker_buy_volume": 27959.5, "taker_buy_quote": 1966.68189}, {"ts": 1771809180000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 23287.6, "quote_volume": 1634.04023, "trades": 23, "taker_buy_volume": 11401.6, "taker_buy_quote": 799.99413}, {"ts": 1771809240000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 42399.9, "quote_volume": 2966.65047, "trades": 39, "taker_buy_volume": 7763.2, "taker_buy_quote": 543.42391}, {"ts": 1771809300000, "open": 0.0699, "high": 0.0699, "low": 0.0695, "close": 0.0696, "volume": 152387.5, "quote_volume": 10613.25484, "trades": 97, "taker_buy_volume": 53718.9, "taker_buy_quote": 3741.42864}, {"ts": 1771809360000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 29909.2, "quote_volume": 2082.37516, "trades": 37, "taker_buy_volume": 11755.0, "taker_buy_quote": 818.64531}, {"ts": 1771809420000, "open": 0.0695, "high": 0.0697, "low": 0.0694, "close": 0.0696, "volume": 13155.8, "quote_volume": 914.79004, "trades": 24, "taker_buy_volume": 7620.9, "taker_buy_quote": 529.69722}, {"ts": 1771809480000, "open": 0.0697, "high": 0.0697, "low": 0.0694, "close": 0.0695, "volume": 17481.3, "quote_volume": 1215.39687, "trades": 25, "taker_buy_volume": 13373.7, "taker_buy_quote": 929.48766}, {"ts": 1771809540000, "open": 0.0695, "high": 0.0695, "low": 0.0687, "close": 0.0691, "volume": 181621.0, "quote_volume": 12532.23052, "trades": 121, "taker_buy_volume": 63059.4, "taker_buy_quote": 4352.34911}, {"ts": 1771809600000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 32141.3, "quote_volume": 2221.9715, "trades": 29, "taker_buy_volume": 17112.8, "taker_buy_quote": 1183.43776}, {"ts": 1771809660000, "open": 0.069, "high": 0.0693, "low": 0.069, "close": 0.0693, "volume": 35134.2, "quote_volume": 2434.00589, "trades": 32, "taker_buy_volume": 28809.9, "taker_buy_quote": 1995.75654}, {"ts": 1771809720000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 15566.6, "quote_volume": 1077.93473, "trades": 13, "taker_buy_volume": 6843.3, "taker_buy_quote": 474.21605}, {"ts": 1771809780000, "open": 0.0688, "high": 0.0689, "low": 0.0685, "close": 0.0686, "volume": 163272.6, "quote_volume": 11227.70243, "trades": 103, "taker_buy_volume": 43170.8, "taker_buy_quote": 2971.21452}, {"ts": 1771809840000, "open": 0.0686, "high": 0.0687, "low": 0.0684, "close": 0.0687, "volume": 94140.1, "quote_volume": 6459.30156, "trades": 109, "taker_buy_volume": 27187.6, "taker_buy_quote": 1866.67258}, {"ts": 1771809900000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 22659.0, "quote_volume": 1554.71526, "trades": 32, "taker_buy_volume": 8427.7, "taker_buy_quote": 578.51378}, {"ts": 1771809960000, "open": 0.0685, "high": 0.0689, "low": 0.0685, "close": 0.0689, "volume": 32510.2, "quote_volume": 2233.3728, "trades": 42, "taker_buy_volume": 9044.5, "taker_buy_quote": 622.03181}, {"ts": 1771810020000, "open": 0.0689, "high": 0.0691, "low": 0.0687, "close": 0.069, "volume": 16196.7, "quote_volume": 1116.60077, "trades": 28, "taker_buy_volume": 6035.2, "taker_buy_quote": 415.86622}, {"ts": 1771810080000, "open": 0.0688, "high": 0.0691, "low": 0.0688, "close": 0.0691, "volume": 12835.2, "quote_volume": 884.25782, "trades": 18, "taker_buy_volume": 7438.2, "taker_buy_quote": 512.52879}, {"ts": 1771810140000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 26280.6, "quote_volume": 1817.75401, "trades": 17, "taker_buy_volume": 10532.8, "taker_buy_quote": 728.47649}, {"ts": 1771810200000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 26350.9, "quote_volume": 1815.81603, "trades": 21, "taker_buy_volume": 7081.3, "taker_buy_quote": 488.01667}, {"ts": 1771810260000, "open": 0.069, "high": 0.0695, "low": 0.069, "close": 0.0693, "volume": 70807.6, "quote_volume": 4906.43337, "trades": 50, "taker_buy_volume": 38489.8, "taker_buy_quote": 2667.47687}, {"ts": 1771810320000, "open": 0.0693, "high": 0.0696, "low": 0.0693, "close": 0.0695, "volume": 84667.4, "quote_volume": 5881.16257, "trades": 63, "taker_buy_volume": 52819.4, "taker_buy_quote": 3669.18162}, {"ts": 1771810380000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0694, "volume": 16615.8, "quote_volume": 1153.46269, "trades": 22, "taker_buy_volume": 7186.3, "taker_buy_quote": 498.9351}, {"ts": 1771810440000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 27315.9, "quote_volume": 1901.22078, "trades": 35, "taker_buy_volume": 18596.5, "taker_buy_quote": 1294.3264}, {"ts": 1771810500000, "open": 0.0695, "high": 0.0699, "low": 0.0694, "close": 0.0699, "volume": 20240.5, "quote_volume": 1412.84268, "trades": 31, "taker_buy_volume": 12307.6, "taker_buy_quote": 859.58846}, {"ts": 1771810560000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 38168.5, "quote_volume": 2667.80325, "trades": 33, "taker_buy_volume": 3283.1, "taker_buy_quote": 229.45815}, {"ts": 1771810620000, "open": 0.0698, "high": 0.0701, "low": 0.0698, "close": 0.07, "volume": 29586.2, "quote_volume": 2070.30186, "trades": 35, "taker_buy_volume": 23746.2, "taker_buy_quote": 1661.92154}, {"ts": 1771810680000, "open": 0.07, "high": 0.0704, "low": 0.07, "close": 0.0704, "volume": 12142.0, "quote_volume": 853.36748, "trades": 25, "taker_buy_volume": 8466.2, "taker_buy_quote": 594.65989}, {"ts": 1771810740000, "open": 0.0704, "high": 0.0706, "low": 0.0702, "close": 0.0706, "volume": 49071.5, "quote_volume": 3450.03043, "trades": 42, "taker_buy_volume": 10186.6, "taker_buy_quote": 717.35258}, {"ts": 1771810800000, "open": 0.0705, "high": 0.0709, "low": 0.0705, "close": 0.0707, "volume": 148157.9, "quote_volume": 10474.45019, "trades": 113, "taker_buy_volume": 69424.9, "taker_buy_quote": 4908.70615}, {"ts": 1771810860000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 5757.2, "quote_volume": 405.91744, "trades": 10, "taker_buy_volume": 4378.8, "taker_buy_quote": 308.72508}, {"ts": 1771810920000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 17443.5, "quote_volume": 1233.01183, "trades": 17, "taker_buy_volume": 13959.5, "taker_buy_quote": 986.83124}, {"ts": 1771810980000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 6282.7, "quote_volume": 442.93792, "trades": 9, "taker_buy_volume": 3224.2, "taker_buy_quote": 227.3061}, {"ts": 1771811040000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 15932.2, "quote_volume": 1126.38663, "trades": 22, "taker_buy_volume": 12609.5, "taker_buy_quote": 891.47174}, {"ts": 1771811100000, "open": 0.0706, "high": 0.0707, "low": 0.0702, "close": 0.0704, "volume": 190530.1, "quote_volume": 13423.15891, "trades": 132, "taker_buy_volume": 43461.0, "taker_buy_quote": 3062.4757}, {"ts": 1771811160000, "open": 0.0704, "high": 0.0705, "low": 0.0698, "close": 0.0699, "volume": 93484.2, "quote_volume": 6556.36815, "trades": 106, "taker_buy_volume": 52085.2, "taker_buy_quote": 3655.44794}, {"ts": 1771811220000, "open": 0.0699, "high": 0.0708, "low": 0.0697, "close": 0.0707, "volume": 224953.1, "quote_volume": 15787.43801, "trades": 259, "taker_buy_volume": 108387.8, "taker_buy_quote": 7611.57128}, {"ts": 1771811280000, "open": 0.0707, "high": 0.0707, "low": 0.0701, "close": 0.0702, "volume": 62586.6, "quote_volume": 4401.92814, "trades": 96, "taker_buy_volume": 23995.4, "taker_buy_quote": 1688.99711}, {"ts": 1771811340000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 22861.2, "quote_volume": 1601.92988, "trades": 30, "taker_buy_volume": 9962.4, "taker_buy_quote": 698.22927}, {"ts": 1771811400000, "open": 0.07, "high": 0.0703, "low": 0.07, "close": 0.0703, "volume": 21253.9, "quote_volume": 1492.73047, "trades": 30, "taker_buy_volume": 10143.3, "taker_buy_quote": 712.56579}, {"ts": 1771811460000, "open": 0.0703, "high": 0.0705, "low": 0.0702, "close": 0.0704, "volume": 17524.4, "quote_volume": 1232.76885, "trades": 28, "taker_buy_volume": 986.3, "taker_buy_quote": 69.41558}, {"ts": 1771811520000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 3873.6, "quote_volume": 272.31408, "trades": 13, "taker_buy_volume": 3568.6, "taker_buy_quote": 250.87258}, {"ts": 1771811580000, "open": 0.0702, "high": 0.0702, "low": 0.0699, "close": 0.0699, "volume": 61934.6, "quote_volume": 4330.34336, "trades": 28, "taker_buy_volume": 195.7, "taker_buy_quote": 13.699}, {"ts": 1771811640000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 32098.6, "quote_volume": 2243.90976, "trades": 34, "taker_buy_volume": 21404.4, "taker_buy_quote": 1496.50028}, {"ts": 1771811700000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1401.5, "quote_volume": 97.96485, "trades": 9, "taker_buy_volume": 638.4, "taker_buy_quote": 44.62416}, {"ts": 1771811760000, "open": 0.0699, "high": 0.0704, "low": 0.0699, "close": 0.0704, "volume": 106960.3, "quote_volume": 7515.25086, "trades": 80, "taker_buy_volume": 81674.2, "taker_buy_quote": 5738.09871}, {"ts": 1771811820000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 31982.6, "quote_volume": 2248.39599, "trades": 37, "taker_buy_volume": 1035.3, "taker_buy_quote": 72.8011}, {"ts": 1771811880000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 4600.5, "quote_volume": 323.18309, "trades": 14, "taker_buy_volume": 2083.9, "taker_buy_quote": 146.47816}, {"ts": 1771811940000, "open": 0.0702, "high": 0.0702, "low": 0.0697, "close": 0.0697, "volume": 61372.6, "quote_volume": 4287.71358, "trades": 40, "taker_buy_volume": 12011.9, "taker_buy_quote": 840.21808}, {"ts": 1771812000000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 69458.0, "quote_volume": 4843.32472, "trades": 67, "taker_buy_volume": 35548.6, "taker_buy_quote": 2479.21864}, {"ts": 1771812060000, "open": 0.0698, "high": 0.0698, "low": 0.0694, "close": 0.0695, "volume": 66891.7, "quote_volume": 4655.55408, "trades": 58, "taker_buy_volume": 22229.0, "taker_buy_quote": 1548.78809}, {"ts": 1771812120000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 52786.4, "quote_volume": 3664.26867, "trades": 34, "taker_buy_volume": 39195.7, "taker_buy_quote": 2720.55686}, {"ts": 1771812180000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 21436.8, "quote_volume": 1489.18973, "trades": 35, "taker_buy_volume": 15484.6, "taker_buy_quote": 1075.52375}, {"ts": 1771812240000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 47434.4, "quote_volume": 3299.41616, "trades": 53, "taker_buy_volume": 30084.4, "taker_buy_quote": 2093.26662}, {"ts": 1771812300000, "open": 0.0696, "high": 0.0698, "low": 0.0696, "close": 0.0696, "volume": 52783.1, "quote_volume": 3676.18699, "trades": 49, "taker_buy_volume": 18823.7, "taker_buy_quote": 1310.4264}, {"ts": 1771812360000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 9011.4, "quote_volume": 627.18865, "trades": 16, "taker_buy_volume": 397.7, "taker_buy_quote": 27.67992}, {"ts": 1771812420000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 1069.4, "quote_volume": 74.42568, "trades": 12, "taker_buy_volume": 595.9, "taker_buy_quote": 41.47464}, {"ts": 1771812480000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 9714.0, "quote_volume": 677.0658, "trades": 22, "taker_buy_volume": 2540.9, "taker_buy_quote": 177.10073}, {"ts": 1771812540000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 2794.8, "quote_volume": 194.93225, "trades": 12, "taker_buy_volume": 563.1, "taker_buy_quote": 39.28451}, {"ts": 1771812600000, "open": 0.0698, "high": 0.0703, "low": 0.0697, "close": 0.0702, "volume": 68362.4, "quote_volume": 4791.08044, "trades": 87, "taker_buy_volume": 40343.3, "taker_buy_quote": 2827.04773}, {"ts": 1771812660000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 4891.8, "quote_volume": 342.89578, "trades": 15, "taker_buy_volume": 3120.2, "taker_buy_quote": 218.72602}, {"ts": 1771812720000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 11190.9, "quote_volume": 783.363, "trades": 18, "taker_buy_volume": 7458.8, "taker_buy_quote": 522.116}, {"ts": 1771812780000, "open": 0.0699, "high": 0.0699, "low": 0.0696, "close": 0.0698, "volume": 150194.1, "quote_volume": 10477.33233, "trades": 126, "taker_buy_volume": 34982.6, "taker_buy_quote": 2439.08345}, {"ts": 1771812840000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 11183.9, "quote_volume": 780.88972, "trades": 19, "taker_buy_volume": 8160.6, "taker_buy_quote": 569.86338}, {"ts": 1771812900000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 5686.1, "quote_volume": 396.88978, "trades": 9, "taker_buy_volume": 5532.3, "taker_buy_quote": 386.15454}, {"ts": 1771812960000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 2630.1, "quote_volume": 183.58098, "trades": 8, "taker_buy_volume": 1351.5, "taker_buy_quote": 94.3347}, {"ts": 1771813020000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1660.1, "quote_volume": 115.87498, "trades": 4, "taker_buy_volume": 1660.1, "taker_buy_quote": 115.87498}, {"ts": 1771813080000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 30409.3, "quote_volume": 2123.90873, "trades": 36, "taker_buy_volume": 13883.5, "taker_buy_quote": 970.40789}, {"ts": 1771813140000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 10037.5, "quote_volume": 700.4115, "trades": 15, "taker_buy_volume": 397.1, "taker_buy_quote": 27.71758}, {"ts": 1771813200000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 7033.3, "quote_volume": 491.47457, "trades": 11, "taker_buy_volume": 5703.5, "taker_buy_quote": 398.65453}, {"ts": 1771813260000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 392.1, "quote_volume": 27.36858, "trades": 4, "taker_buy_volume": 196.0, "taker_buy_quote": 13.6808}, {"ts": 1771813320000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 5837.7, "quote_volume": 406.88769, "trades": 9, "taker_buy_volume": 2728.8, "taker_buy_quote": 190.19736}, {"ts": 1771813380000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 1905.3, "quote_volume": 132.43831, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813440000, "open": 0.0694, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 11116.6, "quote_volume": 770.89042, "trades": 26, "taker_buy_volume": 4545.0, "taker_buy_quote": 315.16803}, {"ts": 1771813500000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 8606.0, "quote_volume": 596.3958, "trades": 20, "taker_buy_volume": 7100.0, "taker_buy_quote": 492.03}, {"ts": 1771813560000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 4422.4, "quote_volume": 306.12077, "trades": 11, "taker_buy_volume": 3911.4, "taker_buy_quote": 270.73985}, {"ts": 1771813620000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 3106.3, "quote_volume": 215.26659, "trades": 4, "taker_buy_volume": 3028.8, "taker_buy_quote": 209.89584}, {"ts": 1771813680000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 201.4, "quote_volume": 13.95702, "trades": 2, "taker_buy_volume": 201.4, "taker_buy_quote": 13.95702}, {"ts": 1771813740000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 3531.7, "quote_volume": 245.09998, "trades": 9, "taker_buy_volume": 395.9, "taker_buy_quote": 27.47546}, {"ts": 1771813800000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 34169.0, "quote_volume": 2375.72528, "trades": 29, "taker_buy_volume": 9775.9, "taker_buy_quote": 680.11403}, {"ts": 1771813860000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 13890.2, "quote_volume": 966.9018, "trades": 22, "taker_buy_volume": 10673.8, "taker_buy_quote": 743.04036}, {"ts": 1771813920000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 29703.9, "quote_volume": 2068.51097, "trades": 52, "taker_buy_volume": 16507.4, "taker_buy_quote": 1149.98269}, {"ts": 1771813980000, "open": 0.0696, "high": 0.0699, "low": 0.0696, "close": 0.0698, "volume": 11071.6, "quote_volume": 773.13704, "trades": 18, "taker_buy_volume": 8372.0, "taker_buy_quote": 584.70496}, {"ts": 1771814040000, "open": 0.0698, "high": 0.0699, "low": 0.0697, "close": 0.0697, "volume": 21201.9, "quote_volume": 1478.39938, "trades": 32, "taker_buy_volume": 9611.2, "taker_buy_quote": 670.30809}, {"ts": 1771814100000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 8669.2, "quote_volume": 604.65774, "trades": 16, "taker_buy_volume": 8396.4, "taker_buy_quote": 585.64358}, {"ts": 1771814160000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 199.6, "quote_volume": 13.91212, "trades": 2, "taker_buy_volume": 199.6, "taker_buy_quote": 13.91212}, {"ts": 1771814220000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 7305.0, "quote_volume": 509.9859, "trades": 15, "taker_buy_volume": 5846.5, "taker_buy_quote": 408.1826}, {"ts": 1771814280000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 5891.9, "quote_volume": 410.72846, "trades": 15, "taker_buy_volume": 2597.0, "taker_buy_quote": 181.07393}, {"ts": 1771814340000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 13355.4, "quote_volume": 931.31218, "trades": 22, "taker_buy_volume": 11488.6, "taker_buy_quote": 801.19622}, {"ts": 1771814400000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 16745.2, "quote_volume": 1167.68302, "trades": 26, "taker_buy_volume": 10077.9, "taker_buy_quote": 702.97221}, {"ts": 1771814460000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1782.5, "quote_volume": 124.24025, "trades": 6, "taker_buy_volume": 1061.5, "taker_buy_quote": 73.98655}, {"ts": 1771814520000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 7318.7, "quote_volume": 509.94512, "trades": 20, "taker_buy_volume": 6173.5, "taker_buy_quote": 430.1909}, {"ts": 1771814580000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 776.5, "quote_volume": 54.12205, "trades": 3, "taker_buy_volume": 776.5, "taker_buy_quote": 54.12205}, {"ts": 1771814640000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 2950.8, "quote_volume": 205.67076, "trades": 2, "taker_buy_volume": 2950.8, "taker_buy_quote": 205.67076}, {"ts": 1771814700000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 199.7, "quote_volume": 13.93906, "trades": 2, "taker_buy_volume": 199.7, "taker_buy_quote": 13.93906}, {"ts": 1771814760000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1784.2, "quote_volume": 124.71558, "trades": 3, "taker_buy_volume": 1784.2, "taker_buy_quote": 124.71558}, {"ts": 1771814820000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814880000, "open": 0.0698, "high": 0.07, "low": 0.0697, "close": 0.0699, "volume": 34735.1, "quote_volume": 2424.11583, "trades": 24, "taker_buy_volume": 6197.4, "taker_buy_quote": 433.21723}, {"ts": 1771814940000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 26069.8, "quote_volume": 1820.45474, "trades": 13, "taker_buy_volume": 7213.0, "taker_buy_quote": 504.23793}, {"ts": 1771815000000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 69117.5, "quote_volume": 4831.72635, "trades": 37, "taker_buy_volume": 25182.8, "taker_buy_quote": 1760.69082}, {"ts": 1771815060000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 9461.9, "quote_volume": 660.44062, "trades": 7, "taker_buy_volume": 4878.9, "taker_buy_quote": 340.54722}, {"ts": 1771815120000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 13713.4, "quote_volume": 957.26722, "trades": 9, "taker_buy_volume": 3105.2, "taker_buy_quote": 216.81486}, {"ts": 1771815180000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1158.7, "quote_volume": 80.76139, "trades": 3, "taker_buy_volume": 661.7, "taker_buy_quote": 46.12049}, {"ts": 1771815240000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 5073.9, "quote_volume": 353.22856, "trades": 6, "taker_buy_volume": 5073.9, "taker_buy_quote": 353.22856}, {"ts": 1771815300000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 745.2, "quote_volume": 51.86592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815360000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 3878.1, "quote_volume": 270.18594, "trades": 7, "taker_buy_volume": 3878.1, "taker_buy_quote": 270.18594}, {"ts": 1771815420000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 5236.8, "quote_volume": 365.00496, "trades": 5, "taker_buy_volume": 5236.8, "taker_buy_quote": 365.00496}, {"ts": 1771815480000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1776.1, "quote_volume": 123.79417, "trades": 5, "taker_buy_volume": 1075.1, "taker_buy_quote": 74.93447}, {"ts": 1771815540000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815600000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 10975.9, "quote_volume": 765.91642, "trades": 9, "taker_buy_volume": 1840.8, "taker_buy_quote": 128.48784}, {"ts": 1771815660000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815720000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 730.0, "quote_volume": 50.954, "trades": 2, "taker_buy_volume": 730.0, "taker_buy_quote": 50.954}, {"ts": 1771815780000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 963.4, "quote_volume": 67.24532, "trades": 1, "taker_buy_volume": 963.4, "taker_buy_quote": 67.24532}, {"ts": 1771815840000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1615.2, "quote_volume": 112.57944, "trades": 6, "taker_buy_volume": 1384.7, "taker_buy_quote": 96.51359}, {"ts": 1771815900000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1396.6, "quote_volume": 97.48268, "trades": 3, "taker_buy_volume": 245.6, "taker_buy_quote": 17.14288}, {"ts": 1771815960000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 33068.7, "quote_volume": 2311.50213, "trades": 19, "taker_buy_volume": 3061.8, "taker_buy_quote": 214.01982}, {"ts": 1771816020000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 13261.1, "quote_volume": 927.08171, "trades": 18, "taker_buy_volume": 2529.0, "taker_buy_quote": 176.90792}, {"ts": 1771816080000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 20818.4, "quote_volume": 1455.20616, "trades": 9, "taker_buy_volume": 3696.8, "taker_buy_quote": 258.40632}, {"ts": 1771816140000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 13560.2, "quote_volume": 948.82532, "trades": 13, "taker_buy_volume": 9792.3, "taker_buy_quote": 685.44911}, {"ts": 1771816200000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 1819.3, "quote_volume": 126.89969, "trades": 4, "taker_buy_volume": 1819.3, "taker_buy_quote": 126.89969}, {"ts": 1771816260000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 10812.6, "quote_volume": 753.34305, "trades": 10, "taker_buy_volume": 10812.6, "taker_buy_quote": 753.34305}, {"ts": 1771816320000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 5752.9, "quote_volume": 400.40184, "trades": 4, "taker_buy_volume": 5752.9, "taker_buy_quote": 400.40184}, {"ts": 1771816380000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816440000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 122.8, "quote_volume": 8.55916, "trades": 1, "taker_buy_volume": 122.8, "taker_buy_quote": 8.55916}, {"ts": 1771816500000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 903.2, "quote_volume": 62.95304, "trades": 2, "taker_buy_volume": 903.2, "taker_buy_quote": 62.95304}, {"ts": 1771816560000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1062.4, "quote_volume": 73.94304, "trades": 1, "taker_buy_volume": 1062.4, "taker_buy_quote": 73.94304}, {"ts": 1771816620000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 21429.9, "quote_volume": 1490.7632, "trades": 15, "taker_buy_volume": 17572.3, "taker_buy_quote": 1222.66}, {"ts": 1771816680000, "open": 0.0696, "high": 0.0696, "low": 0.0694, "close": 0.0694, "volume": 56388.6, "quote_volume": 3917.0709, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816740000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 17246.7, "quote_volume": 1198.37307, "trades": 22, "taker_buy_volume": 12447.3, "taker_buy_quote": 865.08735}, {"ts": 1771816800000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 3978.6, "quote_volume": 276.5127, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816860000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816920000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816980000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 867.1, "quote_volume": 60.26345, "trades": 4, "taker_buy_volume": 789.9, "taker_buy_quote": 54.89805}, {"ts": 1771817040000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817100000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 4259.8, "quote_volume": 295.63012, "trades": 6, "taker_buy_volume": 4182.6, "taker_buy_quote": 290.27244}, {"ts": 1771817160000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 2240.7, "quote_volume": 155.50458, "trades": 12, "taker_buy_volume": 1036.6, "taker_buy_quote": 71.94004}, {"ts": 1771817220000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 198.7, "quote_volume": 13.78978, "trades": 2, "taker_buy_volume": 198.7, "taker_buy_quote": 13.78978}, {"ts": 1771817280000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 2547.8, "quote_volume": 176.81732, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817340000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817400000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1305.6, "quote_volume": 90.7392, "trades": 6, "taker_buy_volume": 1228.4, "taker_buy_quote": 85.3738}, {"ts": 1771817460000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1789.3, "quote_volume": 124.35635, "trades": 5, "taker_buy_volume": 1236.5, "taker_buy_quote": 85.93675}, {"ts": 1771817520000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 14320.0, "quote_volume": 995.24, "trades": 12, "taker_buy_volume": 2683.8, "taker_buy_quote": 186.5241}, {"ts": 1771817580000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 2054.2, "quote_volume": 142.73899, "trades": 8, "taker_buy_volume": 1235.1, "taker_buy_quote": 85.81925}, {"ts": 1771817640000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 77.3, "quote_volume": 5.36462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817700000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817760000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 10301.0, "quote_volume": 714.8894, "trades": 6, "taker_buy_volume": 10301.0, "taker_buy_quote": 714.8894}, {"ts": 1771817820000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817880000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1624.7, "quote_volume": 112.91665, "trades": 7, "taker_buy_volume": 1426.2, "taker_buy_quote": 99.1209}, {"ts": 1771817940000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1675.7, "quote_volume": 116.46115, "trades": 4, "taker_buy_volume": 1675.7, "taker_buy_quote": 116.46115}, {"ts": 1771818000000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 2828.6, "quote_volume": 196.66136, "trades": 9, "taker_buy_volume": 2751.4, "taker_buy_quote": 191.29596}, {"ts": 1771818060000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 2136.5, "quote_volume": 148.57289, "trades": 4, "taker_buy_volume": 2136.5, "taker_buy_quote": 148.57289}, {"ts": 1771818120000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 12188.0, "quote_volume": 848.26067, "trades": 16, "taker_buy_volume": 8512.5, "taker_buy_quote": 592.47}, {"ts": 1771818180000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818240000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 120.4, "quote_volume": 8.37984, "trades": 1, "taker_buy_volume": 120.4, "taker_buy_quote": 8.37984}, {"ts": 1771818300000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 245.4, "quote_volume": 17.07984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818360000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 2287.6, "quote_volume": 159.21696, "trades": 3, "taker_buy_volume": 746.6, "taker_buy_quote": 51.96336}, {"ts": 1771818420000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1023.9, "quote_volume": 71.26344, "trades": 3, "taker_buy_volume": 1023.9, "taker_buy_quote": 71.26344}, {"ts": 1771818480000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 119.4, "quote_volume": 8.31024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818540000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1047.7, "quote_volume": 72.91992, "trades": 3, "taker_buy_volume": 1047.7, "taker_buy_quote": 72.91992}, {"ts": 1771818600000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 2816.6, "quote_volume": 196.14711, "trades": 5, "taker_buy_volume": 2695.1, "taker_buy_quote": 187.67856}, {"ts": 1771818660000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818720000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 2795.6, "quote_volume": 194.57376, "trades": 4, "taker_buy_volume": 2795.6, "taker_buy_quote": 194.57376}, {"ts": 1771818780000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1638.9, "quote_volume": 114.06744, "trades": 3, "taker_buy_volume": 1274.7, "taker_buy_quote": 88.71912}, {"ts": 1771818840000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818900000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 951.8, "quote_volume": 66.24528, "trades": 2, "taker_buy_volume": 951.8, "taker_buy_quote": 66.24528}, {"ts": 1771818960000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819020000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819080000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 1455.0, "quote_volume": 101.397, "trades": 9, "taker_buy_volume": 1290.0, "taker_buy_quote": 89.913}, {"ts": 1771819140000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 3948.8, "quote_volume": 274.83648, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819200000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819260000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 210.9, "quote_volume": 14.65755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819320000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 180.1, "quote_volume": 12.51695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819380000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1247.9, "quote_volume": 86.72905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819440000, "open": 0.0694, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 19171.2, "quote_volume": 1328.05993, "trades": 28, "taker_buy_volume": 12364.1, "taker_buy_quote": 856.95019}, {"ts": 1771819500000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 386.0, "quote_volume": 26.7498, "trades": 3, "taker_buy_volume": 386.0, "taker_buy_quote": 26.7498}, {"ts": 1771819560000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 2314.4, "quote_volume": 160.15648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819620000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 6134.4, "quote_volume": 423.88704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819680000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 199.9, "quote_volume": 13.81309, "trades": 2, "taker_buy_volume": 199.9, "taker_buy_quote": 13.81309}, {"ts": 1771819740000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1918.0, "quote_volume": 132.7256, "trades": 6, "taker_buy_volume": 1794.5, "taker_buy_quote": 124.1794}, {"ts": 1771819800000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 273.3, "quote_volume": 18.91236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819860000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819920000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 202.0, "quote_volume": 13.9784, "trades": 2, "taker_buy_volume": 202.0, "taker_buy_quote": 13.9784}, {"ts": 1771819980000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 3994.0, "quote_volume": 276.7639, "trades": 3, "taker_buy_volume": 3791.0, "taker_buy_quote": 262.7163}, {"ts": 1771820040000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820100000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 6305.9, "quote_volume": 436.49929, "trades": 27, "taker_buy_volume": 1141.0, "taker_buy_quote": 78.97745}, {"ts": 1771820160000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 3852.5, "quote_volume": 266.20775, "trades": 22, "taker_buy_volume": 824.2, "taker_buy_quote": 56.95222}, {"ts": 1771820220000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820280000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 515.3, "quote_volume": 35.60723, "trades": 4, "taker_buy_volume": 515.3, "taker_buy_quote": 35.60723}, {"ts": 1771820340000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1588.3, "quote_volume": 109.91036, "trades": 10, "taker_buy_volume": 1186.2, "taker_buy_quote": 82.08504}, {"ts": 1771820400000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 737.7, "quote_volume": 50.95038, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820460000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 1887.8, "quote_volume": 130.40338, "trades": 7, "taker_buy_volume": 1651.0, "taker_buy_quote": 114.06418}, {"ts": 1771820520000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 197.5, "quote_volume": 13.6275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820580000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 196.9, "quote_volume": 13.5861, "trades": 2, "taker_buy_volume": 196.9, "taker_buy_quote": 13.5861}, {"ts": 1771820640000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820700000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 279.4, "quote_volume": 19.2786, "trades": 3, "taker_buy_volume": 201.6, "taker_buy_quote": 13.9104}, {"ts": 1771820760000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 77.8, "quote_volume": 5.3682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820820000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 5633.9, "quote_volume": 388.7391, "trades": 7, "taker_buy_volume": 5633.9, "taker_buy_quote": 388.7391}, {"ts": 1771820880000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 58527.9, "quote_volume": 4031.04181, "trades": 27, "taker_buy_volume": 1928.9, "taker_buy_quote": 132.90121}, {"ts": 1771820940000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 319.2, "quote_volume": 21.99288, "trades": 1, "taker_buy_volume": 319.2, "taker_buy_quote": 21.99288}, {"ts": 1771821000000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 31183.1, "quote_volume": 2150.0191, "trades": 14, "taker_buy_volume": 27201.2, "taker_buy_quote": 1875.66619}, {"ts": 1771821060000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 83356.0, "quote_volume": 5736.37026, "trades": 23, "taker_buy_volume": 28089.5, "taker_buy_quote": 1932.91435}, {"ts": 1771821120000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821180000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821240000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821300000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 5013.2, "quote_volume": 344.90816, "trades": 7, "taker_buy_volume": 3438.2, "taker_buy_quote": 236.54816}, {"ts": 1771821360000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821420000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 6611.7, "quote_volume": 454.22379, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821480000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821540000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 9800.2, "quote_volume": 671.39964, "trades": 3, "taker_buy_volume": 859.4, "taker_buy_quote": 58.95484}, {"ts": 1771821600000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 124.7, "quote_volume": 8.54195, "trades": 1, "taker_buy_volume": 124.7, "taker_buy_quote": 8.54195}, {"ts": 1771821660000, "open": 0.0685, "high": 0.0685, "low": 0.0682, "close": 0.0684, "volume": 109826.6, "quote_volume": 7509.15377, "trades": 38, "taker_buy_volume": 23138.3, "taker_buy_quote": 1581.18783}, {"ts": 1771821720000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 7944.5, "quote_volume": 544.12027, "trades": 7, "taker_buy_volume": 2758.8, "taker_buy_quote": 188.9778}, {"ts": 1771821780000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1350.2, "quote_volume": 92.4887, "trades": 3, "taker_buy_volume": 1350.2, "taker_buy_quote": 92.4887}, {"ts": 1771821840000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2830.9, "quote_volume": 193.91665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 76.7, "quote_volume": 5.25395, "trades": 1, "taker_buy_volume": 76.7, "taker_buy_quote": 5.25395}, {"ts": 1771821960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 388.6, "quote_volume": 26.58024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822020000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 780.0, "quote_volume": 53.352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822080000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 83323.0, "quote_volume": 5693.17803, "trades": 22, "taker_buy_volume": 27283.6, "taker_buy_quote": 1864.43648}, {"ts": 1771822140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822200000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4780.1, "quote_volume": 326.95884, "trades": 5, "taker_buy_volume": 1949.2, "taker_buy_quote": 133.32528}, {"ts": 1771822260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 76.8, "quote_volume": 5.2608, "trades": 1, "taker_buy_volume": 76.8, "taker_buy_quote": 5.2608}, {"ts": 1771822320000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 8460.5, "quote_volume": 579.54425, "trades": 13, "taker_buy_volume": 727.3, "taker_buy_quote": 49.82005}, {"ts": 1771822440000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 14886.4, "quote_volume": 1022.24788, "trades": 18, "taker_buy_volume": 11823.7, "taker_buy_quote": 811.96756}, {"ts": 1771822500000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1156.6, "quote_volume": 79.34276, "trades": 2, "taker_buy_volume": 1156.6, "taker_buy_quote": 79.34276}, {"ts": 1771822560000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822620000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822680000, "open": 0.0686, "high": 0.0689, "low": 0.0686, "close": 0.0688, "volume": 46792.8, "quote_volume": 3220.50266, "trades": 29, "taker_buy_volume": 5105.2, "taker_buy_quote": 351.47752}, {"ts": 1771822740000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 2548.7, "quote_volume": 175.2235, "trades": 3, "taker_buy_volume": 2548.7, "taker_buy_quote": 175.2235}, {"ts": 1771822800000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 2546.5, "quote_volume": 174.99641, "trades": 5, "taker_buy_volume": 1395.5, "taker_buy_quote": 95.92271}, {"ts": 1771822860000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822920000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2894.0, "quote_volume": 199.1072, "trades": 2, "taker_buy_volume": 2894.0, "taker_buy_quote": 199.1072}, {"ts": 1771822980000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 123.4, "quote_volume": 8.48992, "trades": 1, "taker_buy_volume": 123.4, "taker_buy_quote": 8.48992}, {"ts": 1771823040000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 9273.2, "quote_volume": 637.99616, "trades": 5, "taker_buy_volume": 2273.3, "taker_buy_quote": 156.40304}, {"ts": 1771823100000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 122.7, "quote_volume": 8.45403, "trades": 1, "taker_buy_volume": 122.7, "taker_buy_quote": 8.45403}, {"ts": 1771823160000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823220000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1246.1, "quote_volume": 85.85629, "trades": 3, "taker_buy_volume": 1102.2, "taker_buy_quote": 75.94158}, {"ts": 1771823280000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823340000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823400000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 2542.3, "quote_volume": 175.40677, "trades": 4, "taker_buy_volume": 2542.3, "taker_buy_quote": 175.40677}, {"ts": 1771823460000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 3146.8, "quote_volume": 217.44388, "trades": 4, "taker_buy_volume": 315.9, "taker_buy_quote": 21.82869}, {"ts": 1771823520000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 3183.5, "quote_volume": 219.97985, "trades": 5, "taker_buy_volume": 197.2, "taker_buy_quote": 13.62652}, {"ts": 1771823580000, "open": 0.0691, "high": 0.0694, "low": 0.0691, "close": 0.0694, "volume": 5028.9, "quote_volume": 348.10182, "trades": 18, "taker_buy_volume": 4712.4, "taker_buy_quote": 326.16054}, {"ts": 1771823640000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 2292.1, "quote_volume": 158.84253, "trades": 8, "taker_buy_volume": 865.1, "taker_buy_quote": 59.95143}, {"ts": 1771823700000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823760000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 3911.8, "quote_volume": 271.45889, "trades": 6, "taker_buy_volume": 3911.8, "taker_buy_quote": 271.45889}, {"ts": 1771823820000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0697, "volume": 10167.5, "quote_volume": 707.38078, "trades": 15, "taker_buy_volume": 10048.3, "taker_buy_quote": 699.07254}, {"ts": 1771823880000, "open": 0.0698, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 43082.6, "quote_volume": 3004.68951, "trades": 32, "taker_buy_volume": 8223.6, "taker_buy_quote": 573.43349}, {"ts": 1771823940000, "open": 0.0698, "high": 0.07, "low": 0.0697, "close": 0.0699, "volume": 106387.8, "quote_volume": 7431.28713, "trades": 83, "taker_buy_volume": 46497.9, "taker_buy_quote": 3249.28783}, {"ts": 1771824000000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 6948.4, "quote_volume": 485.69316, "trades": 17, "taker_buy_volume": 5672.9, "taker_buy_quote": 396.53571}, {"ts": 1771824060000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 10915.4, "quote_volume": 761.89492, "trades": 19, "taker_buy_volume": 10515.9, "taker_buy_quote": 734.00982}, {"ts": 1771824120000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 4483.1, "quote_volume": 312.92038, "trades": 18, "taker_buy_volume": 790.2, "taker_buy_quote": 55.15596}, {"ts": 1771824180000, "open": 0.0698, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 20183.4, "quote_volume": 1406.69089, "trades": 24, "taker_buy_volume": 3771.2, "taker_buy_quote": 263.2144}, {"ts": 1771824240000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 677.3, "quote_volume": 47.20781, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824300000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 41731.9, "quote_volume": 2904.36277, "trades": 28, "taker_buy_volume": 41455.1, "taker_buy_quote": 2885.11749}, {"ts": 1771824360000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824420000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 2373.9, "quote_volume": 165.66648, "trades": 9, "taker_buy_volume": 481.1, "taker_buy_quote": 33.56109}, {"ts": 1771824480000, "open": 0.0697, "high": 0.0697, "low": 0.0695, "close": 0.0697, "volume": 20170.3, "quote_volume": 1403.84597, "trades": 21, "taker_buy_volume": 9490.4, "taker_buy_quote": 661.17799}, {"ts": 1771824540000, "open": 0.0698, "high": 0.0701, "low": 0.0698, "close": 0.0701, "volume": 55506.7, "quote_volume": 3880.38771, "trades": 23, "taker_buy_volume": 55185.9, "taker_buy_quote": 3857.95861}, {"ts": 1771824600000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 76.5, "quote_volume": 5.36265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824660000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 2458.1, "quote_volume": 172.13814, "trades": 8, "taker_buy_volume": 912.5, "taker_buy_quote": 63.94614}, {"ts": 1771824720000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 6311.4, "quote_volume": 441.798, "trades": 9, "taker_buy_volume": 6114.9, "taker_buy_quote": 428.043}, {"ts": 1771824780000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1741.8, "quote_volume": 121.926, "trades": 7, "taker_buy_volume": 196.8, "taker_buy_quote": 13.776}, {"ts": 1771824840000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 1653.5, "quote_volume": 115.64613, "trades": 9, "taker_buy_volume": 1452.9, "taker_buy_quote": 101.62419}, {"ts": 1771824900000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 944.8, "quote_volume": 66.19081, "trades": 5, "taker_buy_volume": 748.4, "taker_buy_quote": 52.44281}, {"ts": 1771824960000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 16591.5, "quote_volume": 1158.45476, "trades": 12, "taker_buy_volume": 786.9, "taker_buy_quote": 55.00431}, {"ts": 1771825020000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 9356.7, "quote_volume": 653.09766, "trades": 16, "taker_buy_volume": 7932.3, "taker_buy_quote": 553.67454}, {"ts": 1771825080000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 9298.7, "quote_volume": 649.04926, "trades": 15, "taker_buy_volume": 9007.6, "taker_buy_quote": 628.73048}, {"ts": 1771825140000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 9120.3, "quote_volume": 637.50897, "trades": 6, "taker_buy_volume": 6188.2, "taker_buy_quote": 432.55518}, {"ts": 1771825200000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 2629.1, "quote_volume": 183.51118, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825260000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 965.5, "quote_volume": 67.48845, "trades": 5, "taker_buy_volume": 965.5, "taker_buy_quote": 67.48845}, {"ts": 1771825320000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 2547.5, "quote_volume": 178.07025, "trades": 6, "taker_buy_volume": 200.5, "taker_buy_quote": 14.01495}, {"ts": 1771825380000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 71.4, "quote_volume": 4.998, "trades": 1, "taker_buy_volume": 71.4, "taker_buy_quote": 4.998}, {"ts": 1771825440000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 269.1, "quote_volume": 18.837, "trades": 1, "taker_buy_volume": 269.1, "taker_buy_quote": 18.837}, {"ts": 1771825500000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825560000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825620000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 30321.8, "quote_volume": 2120.76835, "trades": 23, "taker_buy_volume": 29727.2, "taker_buy_quote": 2079.16625}, {"ts": 1771825680000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 1606.1, "quote_volume": 112.38708, "trades": 6, "taker_buy_volume": 1405.9, "taker_buy_quote": 98.3931}, {"ts": 1771825740000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 4480.3, "quote_volume": 313.17297, "trades": 8, "taker_buy_volume": 4281.3, "taker_buy_quote": 299.26287}, {"ts": 1771825800000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 593.5, "quote_volume": 41.48565, "trades": 6, "taker_buy_volume": 199.2, "taker_buy_quote": 13.92408}, {"ts": 1771825860000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825920000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825980000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826040000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826100000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1270.8, "quote_volume": 88.82892, "trades": 2, "taker_buy_volume": 119.8, "taker_buy_quote": 8.37402}, {"ts": 1771826160000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 119.6, "quote_volume": 8.36004, "trades": 1, "taker_buy_volume": 119.6, "taker_buy_quote": 8.36004}, {"ts": 1771826220000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1070.0, "quote_volume": 74.9, "trades": 5, "taker_buy_volume": 1070.0, "taker_buy_quote": 74.9}, {"ts": 1771826280000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826340000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826400000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0697, "volume": 45596.8, "quote_volume": 3182.69138, "trades": 23, "taker_buy_volume": 12122.5, "taker_buy_quote": 846.1505}, {"ts": 1771826460000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 11101.8, "quote_volume": 773.79546, "trades": 12, "taker_buy_volume": 1139.0, "taker_buy_quote": 79.3883}, {"ts": 1771826520000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 36004.1, "quote_volume": 2515.1657, "trades": 21, "taker_buy_volume": 27097.5, "taker_buy_quote": 1893.00483}, {"ts": 1771826580000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826640000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 15080.9, "quote_volume": 1052.64682, "trades": 9, "taker_buy_volume": 9281.7, "taker_buy_quote": 647.86266}, {"ts": 1771826700000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 1335.8, "quote_volume": 93.21789, "trades": 9, "taker_buy_volume": 476.6, "taker_buy_quote": 33.26668}, {"ts": 1771826760000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826820000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 481.9, "quote_volume": 33.68481, "trades": 5, "taker_buy_volume": 283.4, "taker_buy_quote": 19.80966}, {"ts": 1771826880000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 197.1, "quote_volume": 13.77729, "trades": 2, "taker_buy_volume": 197.1, "taker_buy_quote": 13.77729}, {"ts": 1771826940000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 37064.2, "quote_volume": 2595.58269, "trades": 12, "taker_buy_volume": 36987.6, "taker_buy_quote": 2590.21303}, {"ts": 1771827000000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 8747.5, "quote_volume": 612.325, "trades": 16, "taker_buy_volume": 8354.2, "taker_buy_quote": 584.794}, {"ts": 1771827060000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1270.5, "quote_volume": 89.06205, "trades": 4, "taker_buy_volume": 1270.5, "taker_buy_quote": 89.06205}, {"ts": 1771827120000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 3532.2, "quote_volume": 247.96044, "trades": 4, "taker_buy_volume": 3407.4, "taker_buy_quote": 239.19948}, {"ts": 1771827180000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 390.0, "quote_volume": 27.417, "trades": 4, "taker_buy_volume": 390.0, "taker_buy_quote": 27.417}, {"ts": 1771827240000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 488.0, "quote_volume": 34.3064, "trades": 4, "taker_buy_volume": 244.9, "taker_buy_quote": 17.21647}, {"ts": 1771827300000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1637.3, "quote_volume": 115.10219, "trades": 6, "taker_buy_volume": 1272.7, "taker_buy_quote": 89.47081}, {"ts": 1771827360000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 8176.8, "quote_volume": 574.82904, "trades": 4, "taker_buy_volume": 2953.0, "taker_buy_quote": 207.5959}, {"ts": 1771827420000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 7377.0, "quote_volume": 519.3408, "trades": 6, "taker_buy_volume": 122.0, "taker_buy_quote": 8.5888}, {"ts": 1771827480000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827540000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 5503.2, "quote_volume": 386.87496, "trades": 6, "taker_buy_volume": 122.2, "taker_buy_quote": 8.59066}, {"ts": 1771827600000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 2954.1, "quote_volume": 207.67323, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827660000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827720000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 2965.3, "quote_volume": 208.75712, "trades": 4, "taker_buy_volume": 1151.0, "taker_buy_quote": 81.0304}, {"ts": 1771827780000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827840000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 225.7, "quote_volume": 15.85632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827900000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 55743.9, "quote_volume": 3912.02498, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827960000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828020000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828080000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828140000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 16108.7, "quote_volume": 1131.33665, "trades": 12, "taker_buy_volume": 13201.4, "taker_buy_quote": 927.24419}, {"ts": 1771828200000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828260000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828320000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 6931.9, "quote_volume": 487.02184, "trades": 9, "taker_buy_volume": 4024.6, "taker_buy_quote": 282.92938}, {"ts": 1771828380000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828440000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828500000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 5650.3, "quote_volume": 396.65106, "trades": 6, "taker_buy_volume": 967.8, "taker_buy_quote": 67.93956}, {"ts": 1771828560000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 5953.5, "quote_volume": 418.49973, "trades": 7, "taker_buy_volume": 5830.3, "taker_buy_quote": 409.83877}, {"ts": 1771828620000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 5511.5, "quote_volume": 387.45845, "trades": 8, "taker_buy_volume": 2543.3, "taker_buy_quote": 178.79399}, {"ts": 1771828680000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 2547.2, "quote_volume": 179.31058, "trades": 4, "taker_buy_volume": 1274.0, "taker_buy_quote": 89.6773}, {"ts": 1771828740000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 39404.7, "quote_volume": 2771.33075, "trades": 19, "taker_buy_volume": 776.4, "taker_buy_quote": 54.59318}, {"ts": 1771828800000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 3074.8, "quote_volume": 216.15844, "trades": 3, "taker_buy_volume": 2950.6, "taker_buy_quote": 207.42718}, {"ts": 1771828860000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 746.2, "quote_volume": 52.38324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828920000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828980000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 424.9, "quote_volume": 29.82798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829040000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 2913.5, "quote_volume": 204.3431, "trades": 6, "taker_buy_volume": 2792.1, "taker_buy_quote": 195.83296}, {"ts": 1771829100000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 2379.7, "quote_volume": 166.81697, "trades": 3, "taker_buy_volume": 2379.7, "taker_buy_quote": 166.81697}, {"ts": 1771829160000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829220000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 3076.1, "quote_volume": 215.95458, "trades": 3, "taker_buy_volume": 3076.1, "taker_buy_quote": 215.95458}, {"ts": 1771829280000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829340000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 2953.4, "quote_volume": 207.62402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829400000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829460000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 657.3, "quote_volume": 46.20819, "trades": 5, "taker_buy_volume": 197.4, "taker_buy_quote": 13.87722}, {"ts": 1771829520000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1980.9, "quote_volume": 139.25727, "trades": 5, "taker_buy_volume": 1784.0, "taker_buy_quote": 125.4152}, {"ts": 1771829580000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829640000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 13814.4, "quote_volume": 971.15232, "trades": 7, "taker_buy_volume": 13814.4, "taker_buy_quote": 971.15232}, {"ts": 1771829700000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829760000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829820000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 445.1, "quote_volume": 31.29053, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829880000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 6164.4, "quote_volume": 432.76218, "trades": 11, "taker_buy_volume": 5966.4, "taker_buy_quote": 418.86258}, {"ts": 1771829940000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 639.0, "quote_volume": 44.9217, "trades": 3, "taker_buy_volume": 639.0, "taker_buy_quote": 44.9217}, {"ts": 1771830000000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 7437.2, "quote_volume": 522.09144, "trades": 11, "taker_buy_volume": 7284.4, "taker_buy_quote": 511.36488}, {"ts": 1771830060000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830120000, "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0703, "volume": 26566.3, "quote_volume": 1871.2159, "trades": 27, "taker_buy_volume": 18344.1, "taker_buy_quote": 1292.40016}, {"ts": 1771830180000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830240000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1423.3, "quote_volume": 100.05799, "trades": 5, "taker_buy_volume": 1423.3, "taker_buy_quote": 100.05799}, {"ts": 1771830300000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 4986.6, "quote_volume": 350.55798, "trades": 11, "taker_buy_volume": 394.8, "taker_buy_quote": 27.75444}, {"ts": 1771830360000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 195.3, "quote_volume": 13.72959, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830420000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830480000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1728.0, "quote_volume": 121.3056, "trades": 7, "taker_buy_volume": 302.8, "taker_buy_quote": 21.25656}, {"ts": 1771830540000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1425.5, "quote_volume": 100.0701, "trades": 4, "taker_buy_volume": 1349.1, "taker_buy_quote": 94.70682}, {"ts": 1771830600000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830660000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 195.4, "quote_volume": 13.71708, "trades": 2, "taker_buy_volume": 195.4, "taker_buy_quote": 13.71708}, {"ts": 1771830720000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 3027.6, "quote_volume": 212.84028, "trades": 4, "taker_buy_volume": 3027.6, "taker_buy_quote": 212.84028}, {"ts": 1771830780000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 4272.0, "quote_volume": 300.3216, "trades": 7, "taker_buy_volume": 1349.3, "taker_buy_quote": 94.85579}, {"ts": 1771830840000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830900000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 199.6, "quote_volume": 14.03188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830960000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 12043.4, "quote_volume": 844.57474, "trades": 16, "taker_buy_volume": 277.1, "taker_buy_quote": 19.44478}, {"ts": 1771831020000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 3027.4, "quote_volume": 212.52348, "trades": 3, "taker_buy_volume": 3027.4, "taker_buy_quote": 212.52348}, {"ts": 1771831080000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831140000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831200000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 76.4, "quote_volume": 5.36328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831260000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831320000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831380000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831440000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831500000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 13429.4, "quote_volume": 942.74388, "trades": 11, "taker_buy_volume": 13353.0, "taker_buy_quote": 937.3806}, {"ts": 1771831560000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 152.7, "quote_volume": 10.71954, "trades": 2, "taker_buy_volume": 76.3, "taker_buy_quote": 5.35626}, {"ts": 1771831620000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 7915.0, "quote_volume": 555.633, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831680000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831740000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 17794.0, "quote_volume": 1250.9182, "trades": 14, "taker_buy_volume": 16162.6, "taker_buy_quote": 1136.23078}, {"ts": 1771831800000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 3512.7, "quote_volume": 246.94281, "trades": 10, "taker_buy_volume": 3317.5, "taker_buy_quote": 233.22025}, {"ts": 1771831860000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831920000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 23082.0, "quote_volume": 1624.9728, "trades": 17, "taker_buy_volume": 12365.1, "taker_buy_quote": 870.50304}, {"ts": 1771831980000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832040000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 276.5, "quote_volume": 19.43795, "trades": 3, "taker_buy_volume": 76.2, "taker_buy_quote": 5.35686}, {"ts": 1771832100000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 11966.1, "quote_volume": 842.41344, "trades": 3, "taker_buy_volume": 11966.1, "taker_buy_quote": 842.41344}, {"ts": 1771832160000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 198.8, "quote_volume": 13.99552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832220000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 197.7, "quote_volume": 13.89831, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832280000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 378.9, "quote_volume": 26.63667, "trades": 1, "taker_buy_volume": 378.9, "taker_buy_quote": 26.63667}, {"ts": 1771832340000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 10233.5, "quote_volume": 719.41505, "trades": 10, "taker_buy_volume": 10233.5, "taker_buy_quote": 719.41505}, {"ts": 1771832400000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 7253.7, "quote_volume": 509.7524, "trades": 21, "taker_buy_volume": 1715.1, "taker_buy_quote": 120.57153}, {"ts": 1771832460000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1040.0, "quote_volume": 73.112, "trades": 2, "taker_buy_volume": 1040.0, "taker_buy_quote": 73.112}, {"ts": 1771832520000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832580000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832640000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832700000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 9881.7, "quote_volume": 694.68351, "trades": 5, "taker_buy_volume": 1151.0, "taker_buy_quote": 80.9153}, {"ts": 1771832760000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 8847.5, "quote_volume": 621.97925, "trades": 5, "taker_buy_volume": 120.7, "taker_buy_quote": 8.48521}, {"ts": 1771832820000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832880000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 4813.4, "quote_volume": 338.38202, "trades": 8, "taker_buy_volume": 3772.5, "taker_buy_quote": 265.20675}, {"ts": 1771832940000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 8612.7, "quote_volume": 606.58878, "trades": 6, "taker_buy_volume": 7461.7, "taker_buy_quote": 525.44328}, {"ts": 1771833000000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 52556.4, "quote_volume": 3706.16796, "trades": 32, "taker_buy_volume": 10222.4, "taker_buy_quote": 720.98043}, {"ts": 1771833060000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 2943.9, "quote_volume": 208.07045, "trades": 9, "taker_buy_volume": 2820.4, "taker_buy_quote": 199.339}, {"ts": 1771833120000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 24552.3, "quote_volume": 1740.98122, "trades": 18, "taker_buy_volume": 21498.5, "taker_buy_quote": 1524.5298}, {"ts": 1771833180000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 5093.8, "quote_volume": 361.17114, "trades": 7, "taker_buy_volume": 3933.4, "taker_buy_quote": 278.97587}, {"ts": 1771833240000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 5450.9, "quote_volume": 385.92372, "trades": 7, "taker_buy_volume": 4103.2, "taker_buy_quote": 290.50656}, {"ts": 1771833300000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 780.1, "quote_volume": 55.23108, "trades": 3, "taker_buy_volume": 780.1, "taker_buy_quote": 55.23108}, {"ts": 1771833360000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 19399.4, "quote_volume": 1369.40284, "trades": 20, "taker_buy_volume": 2526.6, "taker_buy_quote": 178.51065}, {"ts": 1771833420000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 7686.8, "quote_volume": 543.37131, "trades": 10, "taker_buy_volume": 7589.8, "taker_buy_quote": 536.53281}, {"ts": 1771833480000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 76.9, "quote_volume": 5.42914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833540000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833600000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 852.1, "quote_volume": 60.15826, "trades": 4, "taker_buy_volume": 119.4, "taker_buy_quote": 8.42964}, {"ts": 1771833660000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 18306.9, "quote_volume": 1291.57932, "trades": 13, "taker_buy_volume": 8756.9, "taker_buy_quote": 617.36145}, {"ts": 1771833720000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 12146.9, "quote_volume": 857.55283, "trades": 7, "taker_buy_volume": 401.8, "taker_buy_quote": 28.36708}, {"ts": 1771833780000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 2190.3, "quote_volume": 154.67219, "trades": 6, "taker_buy_volume": 1942.0, "taker_buy_quote": 137.11738}, {"ts": 1771833840000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 349.7, "quote_volume": 24.72379, "trades": 2, "taker_buy_volume": 349.7, "taker_buy_quote": 24.72379}, {"ts": 1771833900000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833960000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 21440.7, "quote_volume": 1512.84048, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834020000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 241.7, "quote_volume": 17.06402, "trades": 2, "taker_buy_volume": 241.7, "taker_buy_quote": 17.06402}, {"ts": 1771834080000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 8606.8, "quote_volume": 607.64008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834140000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834200000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 10749.2, "quote_volume": 757.8186, "trades": 5, "taker_buy_volume": 872.0, "taker_buy_quote": 61.476}, {"ts": 1771834260000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 198.9, "quote_volume": 14.02245, "trades": 2, "taker_buy_volume": 198.9, "taker_buy_quote": 14.02245}, {"ts": 1771834320000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834380000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834440000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 322.5, "quote_volume": 22.7685, "trades": 3, "taker_buy_volume": 200.1, "taker_buy_quote": 14.12706}, {"ts": 1771834500000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834560000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 390.9, "quote_volume": 27.59754, "trades": 4, "taker_buy_volume": 195.4, "taker_buy_quote": 13.79524}, {"ts": 1771834620000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 319.0, "quote_volume": 22.54879, "trades": 4, "taker_buy_volume": 198.1, "taker_buy_quote": 14.00567}, {"ts": 1771834680000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 151.4, "quote_volume": 10.68884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834740000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 199.4, "quote_volume": 14.07764, "trades": 2, "taker_buy_volume": 199.4, "taker_buy_quote": 14.07764}, {"ts": 1771834800000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 75.9, "quote_volume": 5.35854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834860000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1151.0, "quote_volume": 81.1455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834920000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 9000.2, "quote_volume": 634.5141, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834980000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 287.8, "quote_volume": 20.2809, "trades": 3, "taker_buy_volume": 197.8, "taker_buy_quote": 13.9449}, {"ts": 1771835040000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835100000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 604.7, "quote_volume": 42.57088, "trades": 4, "taker_buy_volume": 123.5, "taker_buy_quote": 8.6944}, {"ts": 1771835160000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 13681.9, "quote_volume": 963.20576, "trades": 9, "taker_buy_volume": 2954.6, "taker_buy_quote": 208.00384}, {"ts": 1771835220000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 244.9, "quote_volume": 17.24096, "trades": 2, "taker_buy_volume": 121.6, "taker_buy_quote": 8.56064}, {"ts": 1771835280000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 121.6, "quote_volume": 8.56064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835340000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 121.4, "quote_volume": 8.53442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835400000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1971.5, "quote_volume": 138.3993, "trades": 6, "taker_buy_volume": 1733.3, "taker_buy_quote": 121.67766}, {"ts": 1771835460000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835520000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 6749.0, "quote_volume": 472.84045, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835580000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835640000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835700000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 15702.9, "quote_volume": 1100.77329, "trades": 8, "taker_buy_volume": 4265.2, "taker_buy_quote": 298.99052}, {"ts": 1771835760000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 78.6, "quote_volume": 5.502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835820000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1274.3, "quote_volume": 89.201, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835880000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 8586.3, "quote_volume": 601.19664, "trades": 14, "taker_buy_volume": 8344.6, "taker_buy_quote": 584.27764}, {"ts": 1771835940000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836000000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836060000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836120000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 31516.0, "quote_volume": 2206.12, "trades": 24, "taker_buy_volume": 24720.0, "taker_buy_quote": 1730.4}, {"ts": 1771836180000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 5649.7, "quote_volume": 396.47422, "trades": 8, "taker_buy_volume": 5529.1, "taker_buy_quote": 388.0081}, {"ts": 1771836240000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836300000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 197.2, "quote_volume": 13.84344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836360000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 11478.0, "quote_volume": 804.61543, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836420000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836480000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836540000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 199.8, "quote_volume": 14.02596, "trades": 2, "taker_buy_volume": 199.8, "taker_buy_quote": 14.02596}, {"ts": 1771836600000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2607.7, "quote_volume": 183.06054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836660000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836720000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 16015.5, "quote_volume": 1122.35914, "trades": 16, "taker_buy_volume": 1774.0, "taker_buy_quote": 124.18}, {"ts": 1771836780000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 297.5, "quote_volume": 20.8151, "trades": 3, "taker_buy_volume": 198.5, "taker_buy_quote": 13.895}, {"ts": 1771836840000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836900000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836960000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837020000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 810.9, "quote_volume": 56.88669, "trades": 5, "taker_buy_volume": 810.9, "taker_buy_quote": 56.88669}, {"ts": 1771837080000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 276.8, "quote_volume": 19.40368, "trades": 3, "taker_buy_volume": 200.3, "taker_buy_quote": 14.04103}, {"ts": 1771837140000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 76.5, "quote_volume": 5.36265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837200000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 519.2, "quote_volume": 36.42773, "trades": 5, "taker_buy_volume": 399.7, "taker_buy_quote": 28.03883}, {"ts": 1771837260000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 5002.3, "quote_volume": 351.16146, "trades": 8, "taker_buy_volume": 1771.1, "taker_buy_quote": 124.33122}, {"ts": 1771837320000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 4789.6, "quote_volume": 336.22992, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837380000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 393.1, "quote_volume": 27.61526, "trades": 4, "taker_buy_volume": 393.1, "taker_buy_quote": 27.61526}, {"ts": 1771837440000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 200.7, "quote_volume": 14.10921, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837500000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1260.7, "quote_volume": 88.50114, "trades": 6, "taker_buy_volume": 1063.9, "taker_buy_quote": 74.68578}, {"ts": 1771837560000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837620000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 2172.9, "quote_volume": 152.75487, "trades": 7, "taker_buy_volume": 1971.7, "taker_buy_quote": 138.61051}, {"ts": 1771837680000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 141.6, "quote_volume": 9.95448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837740000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 2786.3, "quote_volume": 195.87689, "trades": 6, "taker_buy_volume": 739.0, "taker_buy_quote": 51.9517}, {"ts": 1771837800000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 12149.3, "quote_volume": 854.09579, "trades": 13, "taker_buy_volume": 11953.6, "taker_buy_quote": 840.33808}, {"ts": 1771837860000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 199.6, "quote_volume": 14.03188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837920000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 11831.9, "quote_volume": 830.59938, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837980000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838040000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 4256.4, "quote_volume": 298.79928, "trades": 5, "taker_buy_volume": 4256.4, "taker_buy_quote": 298.79928}, {"ts": 1771838100000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 8030.7, "quote_volume": 564.7353, "trades": 11, "taker_buy_volume": 7832.4, "taker_buy_quote": 550.77498}, {"ts": 1771838160000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 200.1, "quote_volume": 14.08704, "trades": 2, "taker_buy_volume": 200.1, "taker_buy_quote": 14.08704}, {"ts": 1771838220000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 3030.3, "quote_volume": 213.33312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838280000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 391.2, "quote_volume": 27.54048, "trades": 4, "taker_buy_volume": 196.0, "taker_buy_quote": 13.7984}, {"ts": 1771838340000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 598.1, "quote_volume": 42.10624, "trades": 6, "taker_buy_volume": 400.3, "taker_buy_quote": 28.18112}, {"ts": 1771838400000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 8239.3, "quote_volume": 580.87065, "trades": 5, "taker_buy_volume": 5294.4, "taker_buy_quote": 373.2552}, {"ts": 1771838460000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1422.3, "quote_volume": 100.27215, "trades": 4, "taker_buy_volume": 1346.2, "taker_buy_quote": 94.9071}, {"ts": 1771838520000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838580000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 195.0, "quote_volume": 13.728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838640000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838700000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 1982.2, "quote_volume": 139.36476, "trades": 9, "taker_buy_volume": 1708.1, "taker_buy_quote": 120.09553}, {"ts": 1771838760000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 3127.6, "quote_volume": 219.87028, "trades": 4, "taker_buy_volume": 2932.0, "taker_buy_quote": 206.1196}, {"ts": 1771838820000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838880000, "open": 0.0703, "high": 0.0706, "low": 0.0703, "close": 0.0705, "volume": 36252.1, "quote_volume": 2554.98996, "trades": 32, "taker_buy_volume": 22713.5, "taker_buy_quote": 1601.26183}, {"ts": 1771838940000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 11551.3, "quote_volume": 815.52178, "trades": 21, "taker_buy_volume": 3088.5, "taker_buy_quote": 218.0481}, {"ts": 1771839000000, "open": 0.0707, "high": 0.0712, "low": 0.0707, "close": 0.0712, "volume": 64514.7, "quote_volume": 4586.64295, "trades": 63, "taker_buy_volume": 58040.2, "taker_buy_quote": 4126.5287}, {"ts": 1771839060000, "open": 0.0711, "high": 0.0716, "low": 0.0711, "close": 0.0716, "volume": 118593.0, "quote_volume": 8479.02475, "trades": 98, "taker_buy_volume": 87795.1, "taker_buy_quote": 6275.2303}, {"ts": 1771839120000, "open": 0.0716, "high": 0.0717, "low": 0.0714, "close": 0.0716, "volume": 123985.9, "quote_volume": 8870.72706, "trades": 102, "taker_buy_volume": 53871.2, "taker_buy_quote": 3858.02617}, {"ts": 1771839180000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 30730.5, "quote_volume": 2198.6142, "trades": 29, "taker_buy_volume": 23253.1, "taker_buy_quote": 1663.92815}, {"ts": 1771839240000, "open": 0.0716, "high": 0.0718, "low": 0.0715, "close": 0.0717, "volume": 55627.3, "quote_volume": 3989.22353, "trades": 38, "taker_buy_volume": 42481.8, "taker_buy_quote": 3048.9266}, {"ts": 1771839300000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4655.8, "quote_volume": 333.35528, "trades": 25, "taker_buy_volume": 1477.7, "taker_buy_quote": 105.80332}, {"ts": 1771839360000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839420000, "open": 0.0717, "high": 0.0721, "low": 0.0717, "close": 0.072, "volume": 12446.4, "quote_volume": 894.73591, "trades": 32, "taker_buy_volume": 11779.7, "taker_buy_quote": 846.81215}, {"ts": 1771839480000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 12928.2, "quote_volume": 930.9455, "trades": 14, "taker_buy_volume": 2695.7, "taker_buy_quote": 194.2055}, {"ts": 1771839540000, "open": 0.0721, "high": 0.0727, "low": 0.0721, "close": 0.0723, "volume": 69774.6, "quote_volume": 5058.68739, "trades": 129, "taker_buy_volume": 30926.1, "taker_buy_quote": 2241.65851}, {"ts": 1771839600000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 13323.1, "quote_volume": 962.37014, "trades": 52, "taker_buy_volume": 7270.9, "taker_buy_quote": 525.32292}, {"ts": 1771839660000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 5976.4, "quote_volume": 430.91807, "trades": 9, "taker_buy_volume": 4159.4, "taker_buy_quote": 299.89274}, {"ts": 1771839720000, "open": 0.0721, "high": 0.0724, "low": 0.0721, "close": 0.0724, "volume": 17771.1, "quote_volume": 1284.12062, "trades": 21, "taker_buy_volume": 16352.3, "taker_buy_quote": 1181.80578}, {"ts": 1771839780000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 5067.4, "quote_volume": 366.87976, "trades": 11, "taker_buy_volume": 3525.8, "taker_buy_quote": 255.26792}, {"ts": 1771839840000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 39295.2, "quote_volume": 2841.02347, "trades": 7, "taker_buy_volume": 787.1, "taker_buy_quote": 56.90733}, {"ts": 1771839900000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 16623.7, "quote_volume": 1198.79366, "trades": 15, "taker_buy_volume": 2138.3, "taker_buy_quote": 154.36585}, {"ts": 1771839960000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 5805.2, "quote_volume": 418.99335, "trades": 19, "taker_buy_volume": 4579.9, "taker_buy_quote": 330.64922}, {"ts": 1771840020000, "open": 0.0722, "high": 0.0722, "low": 0.0719, "close": 0.0719, "volume": 14706.1, "quote_volume": 1059.49175, "trades": 37, "taker_buy_volume": 3508.6, "taker_buy_quote": 252.6806}, {"ts": 1771840080000, "open": 0.0719, "high": 0.0722, "low": 0.0718, "close": 0.0722, "volume": 66046.0, "quote_volume": 4759.95913, "trades": 58, "taker_buy_volume": 47216.3, "taker_buy_quote": 3402.43576}, {"ts": 1771840140000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 5780.5, "quote_volume": 416.81609, "trades": 16, "taker_buy_volume": 2801.1, "taker_buy_quote": 202.00135}, {"ts": 1771840200000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 6704.4, "quote_volume": 482.72423, "trades": 12, "taker_buy_volume": 196.4, "taker_buy_quote": 14.1408}, {"ts": 1771840260000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 197.6, "quote_volume": 14.2272, "trades": 2, "taker_buy_volume": 197.6, "taker_buy_quote": 14.2272}, {"ts": 1771840320000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 14312.2, "quote_volume": 1031.90962, "trades": 9, "taker_buy_volume": 14312.2, "taker_buy_quote": 1031.90962}, {"ts": 1771840380000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 22752.8, "quote_volume": 1639.16213, "trades": 16, "taker_buy_volume": 197.7, "taker_buy_quote": 14.2344}, {"ts": 1771840440000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 1543.1, "quote_volume": 111.25302, "trades": 6, "taker_buy_volume": 1349.6, "taker_buy_quote": 97.30616}, {"ts": 1771840500000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840560000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 2221.2, "quote_volume": 159.97123, "trades": 6, "taker_buy_volume": 448.3, "taker_buy_quote": 32.32243}, {"ts": 1771840620000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 74.3, "quote_volume": 5.35703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840680000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840740000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840800000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 1544.7, "quote_volume": 111.08362, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840860000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 6250.7, "quote_volume": 449.41527, "trades": 10, "taker_buy_volume": 3349.6, "taker_buy_quote": 240.83624}, {"ts": 1771840920000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 4495.2, "quote_volume": 323.6544, "trades": 11, "taker_buy_volume": 1394.9, "taker_buy_quote": 100.4328}, {"ts": 1771840980000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 74.4, "quote_volume": 5.3568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841040000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 2009.1, "quote_volume": 144.59664, "trades": 5, "taker_buy_volume": 1349.1, "taker_buy_quote": 97.1352}, {"ts": 1771841100000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 1023.7, "quote_volume": 73.63099, "trades": 6, "taker_buy_volume": 195.2, "taker_buy_quote": 14.0544}, {"ts": 1771841160000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 1177.1, "quote_volume": 84.59493, "trades": 10, "taker_buy_volume": 594.7, "taker_buy_quote": 42.75893}, {"ts": 1771841220000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 195.5, "quote_volume": 14.05645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841280000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 482.0, "quote_volume": 34.64645, "trades": 5, "taker_buy_volume": 193.5, "taker_buy_quote": 13.91265}, {"ts": 1771841340000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841400000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 7227.7, "quote_volume": 518.94886, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841460000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 198.8, "quote_volume": 14.27384, "trades": 2, "taker_buy_volume": 198.8, "taker_buy_quote": 14.27384}, {"ts": 1771841520000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 317.9, "quote_volume": 22.85701, "trades": 3, "taker_buy_volume": 197.5, "taker_buy_quote": 14.20025}, {"ts": 1771841580000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841640000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 41640.8, "quote_volume": 2998.12564, "trades": 11, "taker_buy_volume": 41640.8, "taker_buy_quote": 2998.12564}, {"ts": 1771841700000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1270.3, "quote_volume": 91.33457, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841760000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 5350.2, "quote_volume": 384.14436, "trades": 6, "taker_buy_volume": 1273.7, "taker_buy_quote": 91.45166}, {"ts": 1771841820000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 437.5, "quote_volume": 31.36875, "trades": 4, "taker_buy_volume": 83.0, "taker_buy_quote": 5.9511}, {"ts": 1771841880000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841940000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 6000.0, "quote_volume": 429.6, "trades": 8, "taker_buy_volume": 2726.0, "taker_buy_quote": 195.1816}, {"ts": 1771842000000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 419.2, "quote_volume": 30.01472, "trades": 2, "taker_buy_volume": 419.2, "taker_buy_quote": 30.01472}, {"ts": 1771842060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1394.3, "quote_volume": 99.83188, "trades": 3, "taker_buy_volume": 1394.3, "taker_buy_quote": 99.83188}, {"ts": 1771842120000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1151.0, "quote_volume": 82.4116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842180000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842240000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3981.9, "quote_volume": 285.10404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842300000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 394.0, "quote_volume": 28.2104, "trades": 2, "taker_buy_volume": 394.0, "taker_buy_quote": 28.2104}, {"ts": 1771842360000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 5376.6, "quote_volume": 385.09193, "trades": 5, "taker_buy_volume": 121.0, "taker_buy_quote": 8.6636}, {"ts": 1771842420000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842480000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842540000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842600000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842660000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842720000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 7156.9, "quote_volume": 512.43404, "trades": 8, "taker_buy_volume": 1225.7, "taker_buy_quote": 87.76012}, {"ts": 1771842780000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4131.3, "quote_volume": 295.80108, "trades": 4, "taker_buy_volume": 74.7, "taker_buy_quote": 5.34852}, {"ts": 1771842840000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 5405.8, "quote_volume": 387.05528, "trades": 7, "taker_buy_volume": 1349.2, "taker_buy_quote": 96.60272}, {"ts": 1771842900000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1649.8, "quote_volume": 118.12568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842960000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843020000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843080000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 7765.9, "quote_volume": 556.75388, "trades": 14, "taker_buy_volume": 1768.3, "taker_buy_quote": 126.78711}, {"ts": 1771843140000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 74.6, "quote_volume": 5.34882, "trades": 1, "taker_buy_volume": 74.6, "taker_buy_quote": 5.34882}, {"ts": 1771843200000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843260000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843320000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843380000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843440000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1543.8, "quote_volume": 110.69046, "trades": 5, "taker_buy_volume": 1344.9, "taker_buy_quote": 96.42933}, {"ts": 1771843500000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 5204.8, "quote_volume": 373.18416, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843560000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843620000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843680000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843740000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843800000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843860000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843920000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1225.6, "quote_volume": 87.87552, "trades": 2, "taker_buy_volume": 1225.6, "taker_buy_quote": 87.87552}, {"ts": 1771843980000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844040000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3037.2, "quote_volume": 217.76724, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844160000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 42996.2, "quote_volume": 3076.72448, "trades": 13, "taker_buy_volume": 2915.3, "taker_buy_quote": 208.73548}, {"ts": 1771844220000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844280000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1664.9, "quote_volume": 119.04035, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844340000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 29169.2, "quote_volume": 2079.85956, "trades": 24, "taker_buy_volume": 5767.5, "taker_buy_quote": 411.22275}, {"ts": 1771844400000, "open": 0.0714, "high": 0.0714, "low": 0.0711, "close": 0.0712, "volume": 24383.9, "quote_volume": 1738.13707, "trades": 25, "taker_buy_volume": 5065.0, "taker_buy_quote": 361.22204}, {"ts": 1771844460000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844520000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 7949.1, "quote_volume": 566.77083, "trades": 11, "taker_buy_volume": 7949.1, "taker_buy_quote": 566.77083}, {"ts": 1771844580000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 4098.3, "quote_volume": 292.20879, "trades": 10, "taker_buy_volume": 2862.4, "taker_buy_quote": 204.08912}, {"ts": 1771844640000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844700000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844760000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 365.6, "quote_volume": 26.06728, "trades": 3, "taker_buy_volume": 365.6, "taker_buy_quote": 26.06728}, {"ts": 1771844820000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844880000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844940000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845000000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 5801.8, "quote_volume": 414.24852, "trades": 12, "taker_buy_volume": 2226.9, "taker_buy_quote": 159.00066}, {"ts": 1771845060000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3025.6, "quote_volume": 216.02784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845120000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845180000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 198.9, "quote_volume": 14.20146, "trades": 2, "taker_buy_volume": 198.9, "taker_buy_quote": 14.20146}, {"ts": 1771845240000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845300000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845360000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 6766.9, "quote_volume": 484.49048, "trades": 16, "taker_buy_volume": 2438.3, "taker_buy_quote": 174.56272}, {"ts": 1771845420000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 19321.1, "quote_volume": 1384.71244, "trades": 25, "taker_buy_volume": 8269.8, "taker_buy_quote": 592.74738}, {"ts": 1771845480000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 6486.0, "quote_volume": 465.40973, "trades": 13, "taker_buy_volume": 5059.0, "taker_buy_quote": 363.09383}, {"ts": 1771845540000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 195.7, "quote_volume": 14.07083, "trades": 2, "taker_buy_volume": 195.7, "taker_buy_quote": 14.07083}, {"ts": 1771845600000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 587.1, "quote_volume": 42.23209, "trades": 6, "taker_buy_volume": 392.2, "taker_buy_quote": 28.21878}, {"ts": 1771845660000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 15523.5, "quote_volume": 1118.14919, "trades": 18, "taker_buy_volume": 7632.7, "taker_buy_quote": 549.85731}, {"ts": 1771845720000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 3193.3, "quote_volume": 230.21719, "trades": 7, "taker_buy_volume": 2997.8, "taker_buy_quote": 216.12164}, {"ts": 1771845780000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 747.9, "quote_volume": 53.92359, "trades": 3, "taker_buy_volume": 747.9, "taker_buy_quote": 53.92359}, {"ts": 1771845840000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 11679.6, "quote_volume": 842.09916, "trades": 7, "taker_buy_volume": 1773.2, "taker_buy_quote": 127.84772}, {"ts": 1771845900000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 573.1, "quote_volume": 41.2632, "trades": 6, "taker_buy_volume": 193.1, "taker_buy_quote": 13.9032}, {"ts": 1771845960000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846020000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846080000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846140000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 199.0, "quote_volume": 14.3081, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846200000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846260000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846320000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846380000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846440000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846500000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 394.2, "quote_volume": 28.34298, "trades": 4, "taker_buy_volume": 197.3, "taker_buy_quote": 14.18587}, {"ts": 1771846560000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846620000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 389.6, "quote_volume": 27.9538, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846680000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 2989.7, "quote_volume": 214.50623, "trades": 12, "taker_buy_volume": 2796.0, "taker_buy_quote": 200.61794}, {"ts": 1771846740000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3223.3, "quote_volume": 231.11061, "trades": 5, "taker_buy_volume": 194.3, "taker_buy_quote": 13.93131}, {"ts": 1771846800000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2924.8, "quote_volume": 209.70816, "trades": 4, "taker_buy_volume": 2924.8, "taker_buy_quote": 209.70816}, {"ts": 1771846860000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846920000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846980000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847040000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847160000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847220000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4694.9, "quote_volume": 336.15484, "trades": 5, "taker_buy_volume": 4497.4, "taker_buy_quote": 322.01384}, {"ts": 1771847280000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1563.6, "quote_volume": 112.11012, "trades": 5, "taker_buy_volume": 766.0, "taker_buy_quote": 54.9222}, {"ts": 1771847340000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847400000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1828.3, "quote_volume": 131.27194, "trades": 6, "taker_buy_volume": 772.0, "taker_buy_quote": 55.4296}, {"ts": 1771847460000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 769.5, "quote_volume": 55.2501, "trades": 3, "taker_buy_volume": 197.2, "taker_buy_quote": 14.15896}, {"ts": 1771847520000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 199.1, "quote_volume": 14.29538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847580000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847640000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847700000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847760000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 467.2, "quote_volume": 33.49824, "trades": 6, "taker_buy_volume": 196.1, "taker_buy_quote": 14.06037}, {"ts": 1771847820000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847880000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 195.2, "quote_volume": 13.99584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847940000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 197.4, "quote_volume": 14.15358, "trades": 2, "taker_buy_volume": 197.4, "taker_buy_quote": 14.15358}, {"ts": 1771848000000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1273.8, "quote_volume": 91.33146, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848060000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848120000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848180000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848240000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2551.2, "quote_volume": 182.92104, "trades": 4, "taker_buy_volume": 1275.4, "taker_buy_quote": 91.44618}, {"ts": 1771848300000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 124.2, "quote_volume": 8.90514, "trades": 1, "taker_buy_volume": 124.2, "taker_buy_quote": 8.90514}, {"ts": 1771848360000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 103.0, "quote_volume": 7.3954, "trades": 1, "taker_buy_volume": 103.0, "taker_buy_quote": 7.3954}, {"ts": 1771848420000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848480000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 89.7, "quote_volume": 6.43149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848540000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1274.5, "quote_volume": 91.38165, "trades": 2, "taker_buy_volume": 1274.5, "taker_buy_quote": 91.38165}, {"ts": 1771848600000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 122.9, "quote_volume": 8.82422, "trades": 1, "taker_buy_volume": 122.9, "taker_buy_quote": 8.82422}, {"ts": 1771848660000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848720000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 345.6, "quote_volume": 24.84864, "trades": 1, "taker_buy_volume": 345.6, "taker_buy_quote": 24.84864}, {"ts": 1771848780000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848840000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848900000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848960000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849020000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 1488.6, "quote_volume": 106.85517, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849080000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3029.3, "quote_volume": 217.20081, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849140000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 5270.3, "quote_volume": 377.35348, "trades": 10, "taker_buy_volume": 2366.2, "taker_buy_quote": 169.41992}, {"ts": 1771849200000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 74.8, "quote_volume": 5.35568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849260000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 725.2, "quote_volume": 51.8518, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849320000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 196.0, "quote_volume": 14.014, "trades": 2, "taker_buy_volume": 196.0, "taker_buy_quote": 14.014}, {"ts": 1771849380000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 277.0, "quote_volume": 19.8055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849440000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1424.5, "quote_volume": 101.85175, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849500000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 11202.7, "quote_volume": 800.99305, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849560000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849620000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 139.8, "quote_volume": 9.9957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849680000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849740000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849800000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849860000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 8346.8, "quote_volume": 595.96152, "trades": 5, "taker_buy_volume": 1274.0, "taker_buy_quote": 90.9636}, {"ts": 1771849920000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3482.8, "quote_volume": 248.67192, "trades": 4, "taker_buy_volume": 2955.2, "taker_buy_quote": 211.00128}, {"ts": 1771849980000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850040000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850100000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 364.6, "quote_volume": 26.09294, "trades": 3, "taker_buy_volume": 244.2, "taker_buy_quote": 17.4723}, {"ts": 1771850160000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 2621.3, "quote_volume": 188.08184, "trades": 5, "taker_buy_volume": 2621.3, "taker_buy_quote": 188.08184}, {"ts": 1771850220000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 5160.5, "quote_volume": 370.6026, "trades": 14, "taker_buy_volume": 4570.6, "taker_buy_quote": 328.20849}, {"ts": 1771850280000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 6808.0, "quote_volume": 489.4952, "trades": 16, "taker_buy_volume": 1813.9, "taker_buy_quote": 130.41941}, {"ts": 1771850340000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 272.3, "quote_volume": 19.57092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850400000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4963.7, "quote_volume": 355.89729, "trades": 13, "taker_buy_volume": 3418.4, "taker_buy_quote": 245.09928}, {"ts": 1771850460000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 787.9, "quote_volume": 56.53183, "trades": 8, "taker_buy_volume": 390.9, "taker_buy_quote": 28.04709}, {"ts": 1771850520000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850580000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 428.8, "quote_volume": 30.78784, "trades": 4, "taker_buy_volume": 198.1, "taker_buy_quote": 14.22358}, {"ts": 1771850640000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 8332.2, "quote_volume": 599.0385, "trades": 14, "taker_buy_volume": 5932.3, "taker_buy_quote": 426.53237}, {"ts": 1771850700000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1348.4, "quote_volume": 96.81512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850760000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 120.7, "quote_volume": 8.66626, "trades": 1, "taker_buy_volume": 120.7, "taker_buy_quote": 8.66626}, {"ts": 1771850820000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 12586.6, "quote_volume": 905.28393, "trades": 5, "taker_buy_volume": 9755.7, "taker_buy_quote": 701.45913}, {"ts": 1771850880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1397.7, "quote_volume": 100.49463, "trades": 3, "taker_buy_volume": 121.8, "taker_buy_quote": 8.75742}, {"ts": 1771850940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2950.0, "quote_volume": 212.105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851000000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851060000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 121.5, "quote_volume": 8.7237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851120000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 5899.7, "quote_volume": 423.59846, "trades": 6, "taker_buy_volume": 4528.3, "taker_buy_quote": 325.13194}, {"ts": 1771851180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851240000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 5005.8, "quote_volume": 359.89555, "trades": 11, "taker_buy_volume": 4913.0, "taker_buy_quote": 353.23251}, {"ts": 1771851300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3320.1, "quote_volume": 238.38318, "trades": 5, "taker_buy_volume": 3077.4, "taker_buy_quote": 220.95732}, {"ts": 1771851360000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 7421.7, "quote_volume": 532.54608, "trades": 8, "taker_buy_volume": 123.5, "taker_buy_quote": 8.85495}, {"ts": 1771851420000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 119.0, "quote_volume": 8.5323, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 8.5323}, {"ts": 1771851480000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851540000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2784.8, "quote_volume": 199.67016, "trades": 7, "taker_buy_volume": 2540.4, "taker_buy_quote": 182.14668}, {"ts": 1771851600000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 7478.4, "quote_volume": 536.94912, "trades": 12, "taker_buy_volume": 7207.4, "taker_buy_quote": 517.49132}, {"ts": 1771851660000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1769.2, "quote_volume": 127.02856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851720000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 196.1, "quote_volume": 14.06037, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851780000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 2893.2, "quote_volume": 207.15312, "trades": 4, "taker_buy_volume": 2697.0, "taker_buy_quote": 193.1052}, {"ts": 1771851840000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851900000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1934.1, "quote_volume": 138.28815, "trades": 11, "taker_buy_volume": 1661.6, "taker_buy_quote": 118.8044}, {"ts": 1771851960000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 196.0, "quote_volume": 14.014, "trades": 2, "taker_buy_volume": 196.0, "taker_buy_quote": 14.014}, {"ts": 1771852020000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 270.4, "quote_volume": 19.3336, "trades": 3, "taker_buy_volume": 195.5, "taker_buy_quote": 13.97825}, {"ts": 1771852080000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852140000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852200000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852260000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852320000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 4131.6, "quote_volume": 295.4094, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852380000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 41777.2, "quote_volume": 2982.89208, "trades": 25, "taker_buy_volume": 11374.3, "taker_buy_quote": 812.12502}, {"ts": 1771852440000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 37081.5, "quote_volume": 2649.26106, "trades": 29, "taker_buy_volume": 21112.4, "taker_buy_quote": 1509.06732}, {"ts": 1771852500000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 7815.9, "quote_volume": 557.95364, "trades": 12, "taker_buy_volume": 199.3, "taker_buy_quote": 14.21009}, {"ts": 1771852560000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852620000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1653.8, "quote_volume": 117.75056, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852680000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852740000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1471.6, "quote_volume": 104.77792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852800000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1313.7, "quote_volume": 93.53544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852860000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1151.0, "quote_volume": 82.0663, "trades": 3, "taker_buy_volume": 1151.0, "taker_buy_quote": 82.0663}, {"ts": 1771852920000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852980000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853040000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853100000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 1040.2, "quote_volume": 74.23628, "trades": 4, "taker_buy_volume": 1040.2, "taker_buy_quote": 74.23628}, {"ts": 1771853160000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 6908.8, "quote_volume": 492.59744, "trades": 12, "taker_buy_volume": 2599.5, "taker_buy_quote": 185.34435}, {"ts": 1771853220000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 66282.5, "quote_volume": 4732.32591, "trades": 31, "taker_buy_volume": 50712.9, "taker_buy_quote": 3620.90106}, {"ts": 1771853280000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2920.5, "quote_volume": 208.5237, "trades": 4, "taker_buy_volume": 2920.5, "taker_buy_quote": 208.5237}, {"ts": 1771853340000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1871.6, "quote_volume": 133.63224, "trades": 5, "taker_buy_volume": 195.6, "taker_buy_quote": 13.96584}, {"ts": 1771853400000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 2079.1, "quote_volume": 148.50188, "trades": 5, "taker_buy_volume": 541.4, "taker_buy_quote": 38.7101}, {"ts": 1771853460000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 4345.9, "quote_volume": 310.74879, "trades": 6, "taker_buy_volume": 4345.9, "taker_buy_quote": 310.74879}, {"ts": 1771853520000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853580000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853640000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853700000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 74.9, "quote_volume": 5.35535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853760000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853820000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 394.2, "quote_volume": 28.14588, "trades": 4, "taker_buy_volume": 195.5, "taker_buy_quote": 13.9587}, {"ts": 1771853880000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1885.6, "quote_volume": 134.63184, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853940000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 4801.1, "quote_volume": 342.79854, "trades": 6, "taker_buy_volume": 4801.1, "taker_buy_quote": 342.79854}, {"ts": 1771854000000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2870.4, "quote_volume": 204.94656, "trades": 8, "taker_buy_volume": 193.9, "taker_buy_quote": 13.84446}, {"ts": 1771854060000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854120000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1702.1, "quote_volume": 121.70015, "trades": 3, "taker_buy_volume": 1702.1, "taker_buy_quote": 121.70015}, {"ts": 1771854180000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3349.4, "quote_volume": 239.81704, "trades": 6, "taker_buy_volume": 199.0, "taker_buy_quote": 14.2484}, {"ts": 1771854240000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854300000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3706.8, "quote_volume": 265.40688, "trades": 7, "taker_buy_volume": 196.3, "taker_buy_quote": 14.05508}, {"ts": 1771854360000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854420000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854480000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3380.8, "quote_volume": 241.7272, "trades": 16, "taker_buy_volume": 1251.8, "taker_buy_quote": 89.5037}, {"ts": 1771854540000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 4056.8, "quote_volume": 290.0612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854600000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854660000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 26179.7, "quote_volume": 1872.55507, "trades": 18, "taker_buy_volume": 21608.6, "taker_buy_quote": 1545.27671}, {"ts": 1771854720000, "open": 0.0715, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 19916.3, "quote_volume": 1421.34878, "trades": 14, "taker_buy_volume": 272.1, "taker_buy_quote": 19.42794}, {"ts": 1771854780000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 4640.2, "quote_volume": 331.15783, "trades": 9, "taker_buy_volume": 199.4, "taker_buy_quote": 14.23716}, {"ts": 1771854840000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854900000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 10398.7, "quote_volume": 741.44707, "trades": 19, "taker_buy_volume": 6539.2, "taker_buy_quote": 466.24496}, {"ts": 1771854960000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855020000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855080000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855140000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855200000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 568.0, "quote_volume": 40.4984, "trades": 4, "taker_buy_volume": 197.5, "taker_buy_quote": 14.08175}, {"ts": 1771855260000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 4223.9, "quote_volume": 301.58646, "trades": 8, "taker_buy_volume": 3308.1, "taker_buy_quote": 236.19834}, {"ts": 1771855320000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2357.9, "quote_volume": 168.35406, "trades": 4, "taker_buy_volume": 2357.9, "taker_buy_quote": 168.35406}, {"ts": 1771855380000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 755.8, "quote_volume": 53.88854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855440000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855500000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 197.2, "quote_volume": 14.08008, "trades": 2, "taker_buy_volume": 197.2, "taker_buy_quote": 14.08008}, {"ts": 1771855560000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 4178.5, "quote_volume": 298.3449, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855620000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855680000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 112.4, "quote_volume": 8.01412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855740000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855800000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855860000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855920000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 195.0, "quote_volume": 13.9035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855980000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 195.8, "quote_volume": 13.96054, "trades": 2, "taker_buy_volume": 195.8, "taker_buy_quote": 13.96054}, {"ts": 1771856040000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856100000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 371.1, "quote_volume": 26.45943, "trades": 2, "taker_buy_volume": 295.9, "taker_buy_quote": 21.09767}, {"ts": 1771856160000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856220000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 41735.1, "quote_volume": 2967.20537, "trades": 24, "taker_buy_volume": 16880.1, "taker_buy_quote": 1200.17511}, {"ts": 1771856280000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856340000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856400000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 740.1, "quote_volume": 52.5471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856460000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856520000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856580000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 366.3, "quote_volume": 25.97067, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856640000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856700000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856760000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856820000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1699.5, "quote_volume": 120.3246, "trades": 3, "taker_buy_volume": 1699.5, "taker_buy_quote": 120.3246}, {"ts": 1771856880000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856940000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2850.3, "quote_volume": 202.08627, "trades": 3, "taker_buy_volume": 2850.3, "taker_buy_quote": 202.08627}, {"ts": 1771857000000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 5163.5, "quote_volume": 366.6085, "trades": 2, "taker_buy_volume": 5163.5, "taker_buy_quote": 366.6085}, {"ts": 1771857060000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2623.4, "quote_volume": 186.2614, "trades": 7, "taker_buy_volume": 1397.0, "taker_buy_quote": 99.187}, {"ts": 1771857120000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 473.9, "quote_volume": 33.6469, "trades": 5, "taker_buy_volume": 398.4, "taker_buy_quote": 28.2864}, {"ts": 1771857180000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 8198.5, "quote_volume": 582.91335, "trades": 11, "taker_buy_volume": 2024.2, "taker_buy_quote": 143.92062}, {"ts": 1771857240000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 6340.4, "quote_volume": 450.5442, "trades": 12, "taker_buy_volume": 3332.7, "taker_buy_quote": 236.93059}, {"ts": 1771857300000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 25364.4, "quote_volume": 1801.07463, "trades": 10, "taker_buy_volume": 628.7, "taker_buy_quote": 44.71303}, {"ts": 1771857360000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 7592.7, "quote_volume": 539.20901, "trades": 10, "taker_buy_volume": 2179.8, "taker_buy_quote": 154.77801}, {"ts": 1771857420000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 6028.8, "quote_volume": 428.0448, "trades": 6, "taker_buy_volume": 3197.9, "taker_buy_quote": 227.0509}, {"ts": 1771857480000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 4883.8, "quote_volume": 346.7498, "trades": 7, "taker_buy_volume": 4883.8, "taker_buy_quote": 346.7498}, {"ts": 1771857540000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857600000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 14180.2, "quote_volume": 1005.37618, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857660000, "open": 0.0708, "high": 0.0709, "low": 0.0706, "close": 0.0706, "volume": 13809.9, "quote_volume": 976.99883, "trades": 10, "taker_buy_volume": 6268.2, "taker_buy_quote": 443.88495}, {"ts": 1771857720000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 15782.1, "quote_volume": 1114.99308, "trades": 18, "taker_buy_volume": 12077.0, "taker_buy_quote": 853.15073}, {"ts": 1771857780000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 605.4, "quote_volume": 42.87419, "trades": 5, "taker_buy_volume": 484.6, "taker_buy_quote": 34.32155}, {"ts": 1771857840000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 37181.1, "quote_volume": 2644.37433, "trades": 25, "taker_buy_volume": 32136.9, "taker_buy_quote": 2285.85879}, {"ts": 1771857900000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 8355.2, "quote_volume": 593.68411, "trades": 10, "taker_buy_volume": 6026.6, "taker_buy_quote": 428.19571}, {"ts": 1771857960000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 17888.9, "quote_volume": 1270.1119, "trades": 24, "taker_buy_volume": 3321.5, "taker_buy_quote": 235.8265}, {"ts": 1771858020000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 9244.5, "quote_volume": 657.27167, "trades": 10, "taker_buy_volume": 9121.4, "taker_buy_quote": 648.51926}, {"ts": 1771858080000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 4785.3, "quote_volume": 339.7563, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858140000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 15657.4, "quote_volume": 1109.97386, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858200000, "open": 0.0708, "high": 0.0711, "low": 0.0708, "close": 0.0711, "volume": 11254.5, "quote_volume": 797.0511, "trades": 16, "taker_buy_volume": 10373.2, "taker_buy_quote": 734.54229}, {"ts": 1771858260000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 26768.7, "quote_volume": 1906.90531, "trades": 23, "taker_buy_volume": 23998.9, "taker_buy_quote": 1709.7219}, {"ts": 1771858320000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 2153.8, "quote_volume": 153.35056, "trades": 4, "taker_buy_volume": 120.8, "taker_buy_quote": 8.60096}, {"ts": 1771858380000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1893.7, "quote_volume": 134.83144, "trades": 8, "taker_buy_volume": 361.1, "taker_buy_quote": 25.71032}, {"ts": 1771858440000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 3076.7, "quote_volume": 218.75337, "trades": 4, "taker_buy_volume": 245.8, "taker_buy_quote": 17.47638}, {"ts": 1771858500000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 6429.9, "quote_volume": 457.7356, "trades": 10, "taker_buy_volume": 1516.2, "taker_buy_quote": 107.94115}, {"ts": 1771858560000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 773.2, "quote_volume": 54.97452, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858620000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 365.1, "quote_volume": 25.95861, "trades": 3, "taker_buy_volume": 246.3, "taker_buy_quote": 17.51193}, {"ts": 1771858680000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 309.6, "quote_volume": 21.9816, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858740000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 504.9, "quote_volume": 35.8479, "trades": 4, "taker_buy_volume": 504.9, "taker_buy_quote": 35.8479}, {"ts": 1771858800000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1189.7, "quote_volume": 84.58767, "trades": 5, "taker_buy_volume": 354.5, "taker_buy_quote": 25.20495}, {"ts": 1771858860000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1764.0, "quote_volume": 125.5968, "trades": 6, "taker_buy_volume": 1455.6, "taker_buy_quote": 103.63872}, {"ts": 1771858920000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 2059.6, "quote_volume": 146.82502, "trades": 11, "taker_buy_volume": 906.0, "taker_buy_quote": 64.5978}, {"ts": 1771858980000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 4433.8, "quote_volume": 315.24318, "trades": 7, "taker_buy_volume": 332.9, "taker_buy_quote": 23.66919}, {"ts": 1771859040000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 91360.5, "quote_volume": 6472.13187, "trades": 48, "taker_buy_volume": 34683.5, "taker_buy_quote": 2456.43418}, {"ts": 1771859100000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 395.8, "quote_volume": 28.08968, "trades": 4, "taker_buy_volume": 395.8, "taker_buy_quote": 28.08968}, {"ts": 1771859160000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 2065.6, "quote_volume": 146.86416, "trades": 14, "taker_buy_volume": 475.6, "taker_buy_quote": 33.81516}, {"ts": 1771859220000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 3105.8, "quote_volume": 220.82238, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859280000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 75.5, "quote_volume": 5.3605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859340000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 4080.3, "quote_volume": 289.7013, "trades": 5, "taker_buy_volume": 3171.1, "taker_buy_quote": 225.1481}, {"ts": 1771859400000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2777.9, "quote_volume": 197.2309, "trades": 6, "taker_buy_volume": 199.2, "taker_buy_quote": 14.1432}, {"ts": 1771859460000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 2365.8, "quote_volume": 168.20838, "trades": 9, "taker_buy_volume": 2042.2, "taker_buy_quote": 145.20042}, {"ts": 1771859520000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 271.2, "quote_volume": 19.27477, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859580000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859640000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1081.3, "quote_volume": 76.7723, "trades": 4, "taker_buy_volume": 376.5, "taker_buy_quote": 26.7315}, {"ts": 1771859700000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859760000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859820000, "open": 0.0711, "high": 0.0714, "low": 0.0711, "close": 0.0714, "volume": 29994.8, "quote_volume": 2136.33302, "trades": 24, "taker_buy_volume": 26573.5, "taker_buy_quote": 1893.02018}, {"ts": 1771859880000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 17553.1, "quote_volume": 1252.96893, "trades": 15, "taker_buy_volume": 10345.8, "taker_buy_quote": 738.67047}, {"ts": 1771859940000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0712, "volume": 3613.1, "quote_volume": 257.87736, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860000000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 75.2, "quote_volume": 5.34672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860060000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860120000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860180000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 196.7, "quote_volume": 13.94603, "trades": 2, "taker_buy_volume": 196.7, "taker_buy_quote": 13.94603}, {"ts": 1771860240000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 120.6, "quote_volume": 8.5626, "trades": 1, "taker_buy_volume": 120.6, "taker_buy_quote": 8.5626}, {"ts": 1771860300000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 120.4, "quote_volume": 8.53636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860360000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860420000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 14155.8, "quote_volume": 1004.21412, "trades": 15, "taker_buy_volume": 6592.3, "taker_buy_quote": 467.84687}, {"ts": 1771860480000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 461.5, "quote_volume": 32.72035, "trades": 4, "taker_buy_volume": 340.6, "taker_buy_quote": 24.14854}, {"ts": 1771860540000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 7602.3, "quote_volume": 539.00307, "trades": 6, "taker_buy_volume": 1696.4, "taker_buy_quote": 120.27476}, {"ts": 1771860600000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 2049.0, "quote_volume": 145.29709, "trades": 5, "taker_buy_volume": 1928.5, "taker_buy_quote": 136.75364}, {"ts": 1771860660000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 17728.6, "quote_volume": 1255.18488, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860720000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860780000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 5365.1, "quote_volume": 380.15682, "trades": 6, "taker_buy_volume": 5121.3, "taker_buy_quote": 362.88333}, {"ts": 1771860840000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1696.8, "quote_volume": 120.13344, "trades": 2, "taker_buy_volume": 1696.8, "taker_buy_quote": 120.13344}, {"ts": 1771860900000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 22696.7, "quote_volume": 1604.10911, "trades": 15, "taker_buy_volume": 194.6, "taker_buy_quote": 13.73876}, {"ts": 1771860960000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 3624.5, "quote_volume": 255.55932, "trades": 10, "taker_buy_volume": 399.4, "taker_buy_quote": 28.17767}, {"ts": 1771861020000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 6860.4, "quote_volume": 484.34424, "trades": 11, "taker_buy_volume": 5639.8, "taker_buy_quote": 398.16988}, {"ts": 1771861080000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 75.9, "quote_volume": 5.35854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861140000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1346.9, "quote_volume": 95.09114, "trades": 4, "taker_buy_volume": 1271.0, "taker_buy_quote": 89.7326}, {"ts": 1771861200000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 1555.6, "quote_volume": 109.5342, "trades": 7, "taker_buy_volume": 1158.7, "taker_buy_quote": 81.57248}, {"ts": 1771861260000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 3313.6, "quote_volume": 233.6088, "trades": 6, "taker_buy_volume": 199.8, "taker_buy_quote": 14.0859}, {"ts": 1771861320000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861380000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 7092.1, "quote_volume": 499.99305, "trades": 6, "taker_buy_volume": 7092.1, "taker_buy_quote": 499.99305}, {"ts": 1771861440000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861500000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 22075.1, "quote_volume": 1556.29455, "trades": 15, "taker_buy_volume": 22075.1, "taker_buy_quote": 1556.29455}, {"ts": 1771861560000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 6447.5, "quote_volume": 453.56231, "trades": 9, "taker_buy_volume": 199.3, "taker_buy_quote": 14.01079}, {"ts": 1771861620000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 8902.2, "quote_volume": 625.53413, "trades": 12, "taker_buy_volume": 1618.0, "taker_buy_quote": 113.7454}, {"ts": 1771861680000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 9924.2, "quote_volume": 697.66229, "trades": 12, "taker_buy_volume": 1771.8, "taker_buy_quote": 124.55754}, {"ts": 1771861740000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 3222.7, "quote_volume": 226.55581, "trades": 5, "taker_buy_volume": 195.8, "taker_buy_quote": 13.76474}, {"ts": 1771861800000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861860000, "open": 0.0702, "high": 0.0702, "low": 0.0699, "close": 0.07, "volume": 52506.6, "quote_volume": 3675.53973, "trades": 35, "taker_buy_volume": 9492.4, "taker_buy_quote": 665.05282}, {"ts": 1771861920000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1518.4, "quote_volume": 106.288, "trades": 4, "taker_buy_volume": 120.7, "taker_buy_quote": 8.449}, {"ts": 1771861980000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 225.3, "quote_volume": 15.771, "trades": 2, "taker_buy_volume": 225.3, "taker_buy_quote": 15.771}, {"ts": 1771862040000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862100000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 4359.0, "quote_volume": 305.66858, "trades": 10, "taker_buy_volume": 1753.0, "taker_buy_quote": 122.98798}, {"ts": 1771862160000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 120.4, "quote_volume": 8.44004, "trades": 1, "taker_buy_volume": 120.4, "taker_buy_quote": 8.44004}, {"ts": 1771862220000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 2918.3, "quote_volume": 204.57283, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862280000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862340000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 3846.6, "quote_volume": 270.03132, "trades": 6, "taker_buy_volume": 2449.3, "taker_buy_quote": 171.94086}, {"ts": 1771862400000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 9171.7, "quote_volume": 643.85334, "trades": 7, "taker_buy_volume": 9171.7, "taker_buy_quote": 643.85334}, {"ts": 1771862460000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862520000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 18614.0, "quote_volume": 1306.7028, "trades": 8, "taker_buy_volume": 249.4, "taker_buy_quote": 17.50788}, {"ts": 1771862580000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 15916.0, "quote_volume": 1115.57286, "trades": 10, "taker_buy_volume": 2970.3, "taker_buy_quote": 208.21803}, {"ts": 1771862640000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 18048.5, "quote_volume": 1262.18172, "trades": 12, "taker_buy_volume": 1773.3, "taker_buy_quote": 123.95367}, {"ts": 1771862700000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 5149.2, "quote_volume": 359.91909, "trades": 7, "taker_buy_volume": 1424.5, "taker_buy_quote": 99.57255}, {"ts": 1771862760000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 205.3, "quote_volume": 14.32994, "trades": 2, "taker_buy_volume": 86.1, "taker_buy_quote": 6.00978}, {"ts": 1771862820000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 2319.1, "quote_volume": 161.64127, "trades": 8, "taker_buy_volume": 197.8, "taker_buy_quote": 13.78666}, {"ts": 1771862880000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 14476.1, "quote_volume": 1010.43178, "trades": 8, "taker_buy_volume": 14279.4, "taker_buy_quote": 996.70212}, {"ts": 1771862940000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 394.7, "quote_volume": 27.55006, "trades": 4, "taker_buy_volume": 196.1, "taker_buy_quote": 13.68778}, {"ts": 1771863000000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 3939.3, "quote_volume": 275.33728, "trades": 12, "taker_buy_volume": 712.6, "taker_buy_quote": 49.79095}, {"ts": 1771863060000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 3106.4, "quote_volume": 217.13736, "trades": 4, "taker_buy_volume": 121.4, "taker_buy_quote": 8.48586}, {"ts": 1771863120000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 3074.9, "quote_volume": 214.93551, "trades": 4, "taker_buy_volume": 124.3, "taker_buy_quote": 8.68857}, {"ts": 1771863180000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 9826.3, "quote_volume": 686.17072, "trades": 12, "taker_buy_volume": 246.3, "taker_buy_quote": 17.19174}, {"ts": 1771863240000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1274.1, "quote_volume": 88.80477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863300000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0699, "volume": 34066.3, "quote_volume": 2380.02049, "trades": 24, "taker_buy_volume": 30992.7, "taker_buy_quote": 2165.17585}, {"ts": 1771863360000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 7407.3, "quote_volume": 517.04188, "trades": 7, "taker_buy_volume": 2849.4, "taker_buy_quote": 198.90046}, {"ts": 1771863420000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863480000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 6307.2, "quote_volume": 441.51643, "trades": 8, "taker_buy_volume": 3092.0, "taker_buy_quote": 216.45243}, {"ts": 1771863540000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 721.6, "quote_volume": 50.64414, "trades": 6, "taker_buy_volume": 479.0, "taker_buy_quote": 33.61362}, {"ts": 1771863600000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 923.3, "quote_volume": 64.81566, "trades": 3, "taker_buy_volume": 120.8, "taker_buy_quote": 8.48016}, {"ts": 1771863660000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 121.2, "quote_volume": 8.50824, "trades": 1, "taker_buy_volume": 121.2, "taker_buy_quote": 8.50824}, {"ts": 1771863720000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863780000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863840000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863900000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 837.0, "quote_volume": 58.69575, "trades": 4, "taker_buy_volume": 220.5, "taker_buy_quote": 15.4791}, {"ts": 1771863960000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864020000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 7072.1, "quote_volume": 497.16099, "trades": 6, "taker_buy_volume": 6875.1, "taker_buy_quote": 483.31189}, {"ts": 1771864080000, "open": 0.0703, "high": 0.0706, "low": 0.0703, "close": 0.0706, "volume": 67113.3, "quote_volume": 4728.02565, "trades": 49, "taker_buy_volume": 56975.5, "taker_buy_quote": 4013.58652}, {"ts": 1771864140000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 15666.9, "quote_volume": 1106.08314, "trades": 8, "taker_buy_volume": 197.2, "taker_buy_quote": 13.92232}, {"ts": 1771864200000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 66212.7, "quote_volume": 4675.29479, "trades": 39, "taker_buy_volume": 7337.7, "taker_buy_quote": 518.75587}, {"ts": 1771864260000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 34912.4, "quote_volume": 2461.47692, "trades": 25, "taker_buy_volume": 8396.0, "taker_buy_quote": 592.05099}, {"ts": 1771864320000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 3104.7, "quote_volume": 218.88135, "trades": 4, "taker_buy_volume": 3028.6, "taker_buy_quote": 213.5163}, {"ts": 1771864380000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 76.1, "quote_volume": 5.36505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864440000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 199.0, "quote_volume": 14.0096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864500000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 4604.8, "quote_volume": 324.17792, "trades": 4, "taker_buy_volume": 4604.8, "taker_buy_quote": 324.17792}, {"ts": 1771864560000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 3431.2, "quote_volume": 241.55648, "trades": 7, "taker_buy_volume": 3230.2, "taker_buy_quote": 227.40608}, {"ts": 1771864620000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 6183.1, "quote_volume": 436.21149, "trades": 7, "taker_buy_volume": 6060.0, "taker_buy_quote": 427.53294}, {"ts": 1771864680000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 13257.0, "quote_volume": 935.9442, "trades": 12, "taker_buy_volume": 3227.9, "taker_buy_quote": 227.88974}, {"ts": 1771864740000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 75.9, "quote_volume": 5.35854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864800000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 9001.5, "quote_volume": 635.5059, "trades": 8, "taker_buy_volume": 199.6, "taker_buy_quote": 14.09176}, {"ts": 1771864860000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 3105.0, "quote_volume": 219.213, "trades": 4, "taker_buy_volume": 3029.1, "taker_buy_quote": 213.85446}, {"ts": 1771864920000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1227.1, "quote_volume": 86.51055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864980000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865040000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1772.1, "quote_volume": 124.75584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865100000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 3320.6, "quote_volume": 233.43818, "trades": 8, "taker_buy_volume": 201.1, "taker_buy_quote": 14.13733}, {"ts": 1771865160000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 635.9, "quote_volume": 44.68471, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865220000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 18428.6, "quote_volume": 1291.84486, "trades": 13, "taker_buy_volume": 9423.8, "taker_buy_quote": 660.60838}, {"ts": 1771865280000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 197.3, "quote_volume": 13.811, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865340000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 387.2, "quote_volume": 27.104, "trades": 3, "taker_buy_volume": 196.7, "taker_buy_quote": 13.769}, {"ts": 1771865400000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 513.3, "quote_volume": 35.98233, "trades": 4, "taker_buy_volume": 197.1, "taker_buy_quote": 13.81671}, {"ts": 1771865460000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 14489.8, "quote_volume": 1017.18396, "trades": 14, "taker_buy_volume": 196.1, "taker_buy_quote": 13.76622}, {"ts": 1771865520000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865580000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 76.5, "quote_volume": 5.36265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865640000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865700000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865760000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865820000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 76.4, "quote_volume": 5.348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865880000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865940000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866000000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 2243.4, "quote_volume": 157.038, "trades": 9, "taker_buy_volume": 400.3, "taker_buy_quote": 28.021}, {"ts": 1771866060000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 200.3, "quote_volume": 14.04103, "trades": 2, "taker_buy_volume": 200.3, "taker_buy_quote": 14.04103}, {"ts": 1771866120000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 12703.2, "quote_volume": 891.76464, "trades": 11, "taker_buy_volume": 4602.6, "taker_buy_quote": 323.10252}, {"ts": 1771866180000, "open": 0.0701, "high": 0.0701, "low": 0.0691, "close": 0.0693, "volume": 302062.9, "quote_volume": 21017.63203, "trades": 184, "taker_buy_volume": 90751.2, "taker_buy_quote": 6303.80801}, {"ts": 1771866240000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 54861.2, "quote_volume": 3801.06267, "trades": 57, "taker_buy_volume": 30176.1, "taker_buy_quote": 2092.18437}, {"ts": 1771866300000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 65160.0, "quote_volume": 4518.8192, "trades": 35, "taker_buy_volume": 43842.7, "taker_buy_quote": 3041.53031}, {"ts": 1771866360000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 308537.6, "quote_volume": 21382.07921, "trades": 127, "taker_buy_volume": 221250.6, "taker_buy_quote": 15336.38696}, {"ts": 1771866420000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 909.9, "quote_volume": 63.05607, "trades": 5, "taker_buy_volume": 199.0, "taker_buy_quote": 13.7907}, {"ts": 1771866480000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 7576.0, "quote_volume": 524.95195, "trades": 14, "taker_buy_volume": 395.7, "taker_buy_quote": 27.42201}, {"ts": 1771866540000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 23019.7, "quote_volume": 1597.23635, "trades": 20, "taker_buy_volume": 14786.4, "taker_buy_quote": 1026.13617}, {"ts": 1771866600000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 3108.7, "quote_volume": 215.43291, "trades": 4, "taker_buy_volume": 200.5, "taker_buy_quote": 13.89465}, {"ts": 1771866660000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 15167.5, "quote_volume": 1052.6245, "trades": 12, "taker_buy_volume": 10076.6, "taker_buy_quote": 699.31604}, {"ts": 1771866720000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866780000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866840000, "open": 0.0694, "high": 0.0694, "low": 0.0691, "close": 0.0692, "volume": 28970.7, "quote_volume": 2006.72242, "trades": 33, "taker_buy_volume": 9404.4, "taker_buy_quote": 650.82386}, {"ts": 1771866900000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 30681.2, "quote_volume": 2123.48196, "trades": 19, "taker_buy_volume": 24648.5, "taker_buy_quote": 1705.69621}, {"ts": 1771866960000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867020000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 7324.7, "quote_volume": 506.43537, "trades": 10, "taker_buy_volume": 201.6, "taker_buy_quote": 13.93056}, {"ts": 1771867080000, "open": 0.0691, "high": 0.0691, "low": 0.0688, "close": 0.0689, "volume": 87686.5, "quote_volume": 6039.30117, "trades": 45, "taker_buy_volume": 57286.2, "taker_buy_quote": 3947.09858}, {"ts": 1771867140000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 8218.6, "quote_volume": 565.28676, "trades": 16, "taker_buy_volume": 397.3, "taker_buy_quote": 27.35835}, {"ts": 1771867200000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 6994.1, "quote_volume": 480.21008, "trades": 12, "taker_buy_volume": 5765.0, "taker_buy_quote": 395.89382}, {"ts": 1771867260000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 54891.0, "quote_volume": 3763.98463, "trades": 45, "taker_buy_volume": 26849.4, "taker_buy_quote": 1841.40155}, {"ts": 1771867320000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 8235.6, "quote_volume": 565.78572, "trades": 14, "taker_buy_volume": 1147.2, "taker_buy_quote": 78.81264}, {"ts": 1771867380000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 5183.4, "quote_volume": 356.0597, "trades": 14, "taker_buy_volume": 599.3, "taker_buy_quote": 41.15195}, {"ts": 1771867440000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867500000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 478.8, "quote_volume": 32.84568, "trades": 5, "taker_buy_volume": 200.5, "taker_buy_quote": 13.7543}, {"ts": 1771867560000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 1033.3, "quote_volume": 70.75777, "trades": 9, "taker_buy_volume": 403.0, "taker_buy_quote": 27.6055}, {"ts": 1771867620000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 9470.8, "quote_volume": 649.69688, "trades": 17, "taker_buy_volume": 5746.3, "taker_buy_quote": 394.19618}, {"ts": 1771867680000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 399.1, "quote_volume": 27.31823, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867740000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1889.1, "quote_volume": 129.02553, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867800000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867860000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1957.9, "quote_volume": 133.72457, "trades": 9, "taker_buy_volume": 1557.1, "taker_buy_quote": 106.34993}, {"ts": 1771867920000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 6287.6, "quote_volume": 429.39109, "trades": 14, "taker_buy_volume": 4620.5, "taker_buy_quote": 315.5598}, {"ts": 1771867980000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 1823.5, "quote_volume": 124.40274, "trades": 7, "taker_buy_volume": 199.1, "taker_buy_quote": 13.59853}, {"ts": 1771868040000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 1347.3, "quote_volume": 91.92153, "trades": 7, "taker_buy_volume": 481.6, "taker_buy_quote": 32.88079}, {"ts": 1771868100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 356.4, "quote_volume": 24.30648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 28431.1, "quote_volume": 1933.3148, "trades": 8, "taker_buy_volume": 26657.7, "taker_buy_quote": 1812.7236}, {"ts": 1771868220000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 40707.8, "quote_volume": 2764.65872, "trades": 23, "taker_buy_volume": 17849.7, "taker_buy_quote": 1211.99463}, {"ts": 1771868280000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 10337.6, "quote_volume": 703.83857, "trades": 14, "taker_buy_volume": 10337.6, "taker_buy_quote": 703.83857}, {"ts": 1771868340000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 2038.1, "quote_volume": 138.71786, "trades": 4, "taker_buy_volume": 119.6, "taker_buy_quote": 8.14476}, {"ts": 1771868400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 15316.6, "quote_volume": 1041.5288, "trades": 4, "taker_buy_volume": 15316.6, "taker_buy_quote": 1041.5288}, {"ts": 1771868460000, "open": 0.068, "high": 0.0684, "low": 0.068, "close": 0.0684, "volume": 48464.2, "quote_volume": 3302.4818, "trades": 27, "taker_buy_volume": 45915.9, "taker_buy_quote": 3128.81508}, {"ts": 1771868520000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 8989.0, "quote_volume": 614.41716, "trades": 16, "taker_buy_volume": 602.8, "taker_buy_quote": 41.17124}, {"ts": 1771868580000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 24168.2, "quote_volume": 1650.30126, "trades": 20, "taker_buy_volume": 3938.0, "taker_buy_quote": 268.9654}, {"ts": 1771868640000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 815.3, "quote_volume": 55.68499, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868700000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 3009.7, "quote_volume": 205.65506, "trades": 6, "taker_buy_volume": 3009.7, "taker_buy_quote": 205.65506}, {"ts": 1771868760000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 6745.9, "quote_volume": 460.38125, "trades": 16, "taker_buy_volume": 3190.6, "taker_buy_quote": 217.59892}, {"ts": 1771868820000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1476.0, "quote_volume": 100.8108, "trades": 4, "taker_buy_volume": 1351.7, "taker_buy_quote": 92.32111}, {"ts": 1771868880000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 8804.0, "quote_volume": 601.72359, "trades": 9, "taker_buy_volume": 8208.5, "taker_buy_quote": 561.05094}, {"ts": 1771868940000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 11270.2, "quote_volume": 769.75466, "trades": 7, "taker_buy_volume": 119.9, "taker_buy_quote": 8.18917}, {"ts": 1771869000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869060000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 1302.9, "quote_volume": 88.72523, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869120000, "open": 0.068, "high": 0.0683, "low": 0.068, "close": 0.0683, "volume": 12401.0, "quote_volume": 845.15673, "trades": 15, "taker_buy_volume": 12277.0, "taker_buy_quote": 836.69993}, {"ts": 1771869180000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 16544.1, "quote_volume": 1129.96203, "trades": 7, "taker_buy_volume": 244.7, "taker_buy_quote": 16.71301}, {"ts": 1771869240000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 460.7, "quote_volume": 31.44172, "trades": 4, "taker_buy_volume": 215.9, "taker_buy_quote": 14.73387}, {"ts": 1771869300000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 11611.4, "quote_volume": 794.05892, "trades": 6, "taker_buy_volume": 244.4, "taker_buy_quote": 16.70498}, {"ts": 1771869360000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 13713.0, "quote_volume": 938.50708, "trades": 13, "taker_buy_volume": 5503.2, "taker_buy_quote": 376.54638}, {"ts": 1771869420000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 1508.0, "quote_volume": 103.15908, "trades": 5, "taker_buy_volume": 1388.7, "taker_buy_quote": 94.99896}, {"ts": 1771869480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3070.5, "quote_volume": 210.32925, "trades": 4, "taker_buy_volume": 2951.0, "taker_buy_quote": 202.1435}, {"ts": 1771869540000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 20117.0, "quote_volume": 1378.95898, "trades": 12, "taker_buy_volume": 6718.8, "taker_buy_quote": 460.90968}, {"ts": 1771869600000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 5850.5, "quote_volume": 401.02481, "trades": 7, "taker_buy_volume": 5609.5, "taker_buy_quote": 384.51631}, {"ts": 1771869660000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 107862.6, "quote_volume": 7403.71914, "trades": 65, "taker_buy_volume": 50677.9, "taker_buy_quote": 3478.58669}, {"ts": 1771869720000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 14520.7, "quote_volume": 997.57209, "trades": 8, "taker_buy_volume": 3083.0, "taker_buy_quote": 211.8021}, {"ts": 1771869780000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 2018.1, "quote_volume": 138.65539, "trades": 2, "taker_buy_volume": 1898.9, "taker_buy_quote": 130.45443}, {"ts": 1771869840000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 8773.1, "quote_volume": 604.61409, "trades": 12, "taker_buy_volume": 3313.0, "taker_buy_quote": 227.99423}, {"ts": 1771869900000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 19065.0, "quote_volume": 1312.69331, "trades": 12, "taker_buy_volume": 1698.8, "taker_buy_quote": 117.04732}, {"ts": 1771869960000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 479.7, "quote_volume": 32.99138, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870020000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 248.2, "quote_volume": 17.06376, "trades": 2, "taker_buy_volume": 248.2, "taker_buy_quote": 17.06376}, {"ts": 1771870080000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 124.5, "quote_volume": 8.57805, "trades": 1, "taker_buy_volume": 124.5, "taker_buy_quote": 8.57805}, {"ts": 1771870140000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 119.2, "quote_volume": 8.2248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870200000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 19126.4, "quote_volume": 1317.82085, "trades": 11, "taker_buy_volume": 10081.1, "taker_buy_quote": 694.58779}, {"ts": 1771870260000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 24742.0, "quote_volume": 1704.58456, "trades": 19, "taker_buy_volume": 16010.2, "taker_buy_quote": 1102.97547}, {"ts": 1771870320000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870380000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 9877.7, "quote_volume": 680.57353, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870440000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2955.5, "quote_volume": 203.63395, "trades": 2, "taker_buy_volume": 2955.5, "taker_buy_quote": 203.63395}, {"ts": 1771870500000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 119.1, "quote_volume": 8.20599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870560000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 685.6, "quote_volume": 47.16928, "trades": 6, "taker_buy_volume": 120.0, "taker_buy_quote": 8.256}, {"ts": 1771870620000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 4225.4, "quote_volume": 290.7194, "trades": 4, "taker_buy_volume": 4225.4, "taker_buy_quote": 290.7194}, {"ts": 1771870680000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1275.2, "quote_volume": 87.86128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870740000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870800000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 244.4, "quote_volume": 16.81472, "trades": 2, "taker_buy_volume": 120.1, "taker_buy_quote": 8.26288}, {"ts": 1771870860000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870920000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 371.6, "quote_volume": 25.62843, "trades": 2, "taker_buy_volume": 371.6, "taker_buy_quote": 25.62843}, {"ts": 1771870980000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 3313.1, "quote_volume": 228.2965, "trades": 5, "taker_buy_volume": 3193.4, "taker_buy_quote": 220.0372}, {"ts": 1771871040000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 238.2, "quote_volume": 16.4358, "trades": 2, "taker_buy_volume": 238.2, "taker_buy_quote": 16.4358}, {"ts": 1771871100000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871160000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 5913.7, "quote_volume": 408.0453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871220000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871280000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2651.0, "quote_volume": 182.919, "trades": 2, "taker_buy_volume": 2651.0, "taker_buy_quote": 182.919}, {"ts": 1771871340000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871400000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 431.1, "quote_volume": 29.70279, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871460000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 33350.2, "quote_volume": 2290.71082, "trades": 18, "taker_buy_volume": 15540.1, "taker_buy_quote": 1067.9036}, {"ts": 1771871520000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 320.6, "quote_volume": 22.07741, "trades": 3, "taker_buy_volume": 320.6, "taker_buy_quote": 22.07741}, {"ts": 1771871580000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3030.6, "quote_volume": 208.80834, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871640000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 829.3, "quote_volume": 57.20171, "trades": 5, "taker_buy_volume": 829.3, "taker_buy_quote": 57.20171}, {"ts": 1771871700000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 3107.0, "quote_volume": 214.6937, "trades": 4, "taker_buy_volume": 198.4, "taker_buy_quote": 13.70944}, {"ts": 1771871760000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 52243.6, "quote_volume": 3615.80216, "trades": 21, "taker_buy_volume": 49213.0, "taker_buy_quote": 3406.08464}, {"ts": 1771871820000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 6125.6, "quote_volume": 424.54375, "trades": 14, "taker_buy_volume": 396.2, "taker_buy_quote": 27.47655}, {"ts": 1771871880000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871940000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 396.9, "quote_volume": 27.50517, "trades": 4, "taker_buy_volume": 199.1, "taker_buy_quote": 13.79763}, {"ts": 1771872000000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872060000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 396.7, "quote_volume": 27.45164, "trades": 4, "taker_buy_volume": 200.5, "taker_buy_quote": 13.8746}, {"ts": 1771872120000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 2273.1, "quote_volume": 157.52583, "trades": 11, "taker_buy_volume": 394.6, "taker_buy_quote": 27.34578}, {"ts": 1771872180000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 16043.9, "quote_volume": 1111.84227, "trades": 18, "taker_buy_volume": 1349.7, "taker_buy_quote": 93.53421}, {"ts": 1771872240000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 677.3, "quote_volume": 46.86916, "trades": 9, "taker_buy_volume": 477.3, "taker_buy_quote": 33.02916}, {"ts": 1771872300000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 410.7, "quote_volume": 28.40039, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872360000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 197.9, "quote_volume": 13.67489, "trades": 2, "taker_buy_volume": 197.9, "taker_buy_quote": 13.67489}, {"ts": 1771872420000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 77.7, "quote_volume": 5.36907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872480000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 196.6, "quote_volume": 13.58506, "trades": 2, "taker_buy_volume": 196.6, "taker_buy_quote": 13.58506}, {"ts": 1771872540000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872600000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 4861.1, "quote_volume": 335.90201, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872660000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872720000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 5918.1, "quote_volume": 408.3489, "trades": 8, "taker_buy_volume": 5606.3, "taker_buy_quote": 386.8347}, {"ts": 1771872780000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 2506.4, "quote_volume": 172.8793, "trades": 7, "taker_buy_volume": 1805.7, "taker_buy_quote": 124.5933}, {"ts": 1771872840000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1562.2, "quote_volume": 107.7918, "trades": 5, "taker_buy_volume": 1151.0, "taker_buy_quote": 79.419}, {"ts": 1771872900000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872960000, "open": 0.069, "high": 0.069, "low": 0.0687, "close": 0.0688, "volume": 14482.0, "quote_volume": 996.70157, "trades": 17, "taker_buy_volume": 6004.4, "taker_buy_quote": 413.12263}, {"ts": 1771873020000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873080000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 4260.9, "quote_volume": 293.14992, "trades": 6, "taker_buy_volume": 1352.1, "taker_buy_quote": 93.02448}, {"ts": 1771873140000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873200000, "open": 0.0689, "high": 0.0689, "low": 0.0686, "close": 0.0688, "volume": 73602.8, "quote_volume": 5060.86241, "trades": 98, "taker_buy_volume": 21982.9, "taker_buy_quote": 1510.99837}, {"ts": 1771873260000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1151.0, "quote_volume": 79.0737, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873320000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 7105.6, "quote_volume": 488.15472, "trades": 30, "taker_buy_volume": 6949.3, "taker_buy_quote": 477.41691}, {"ts": 1771873380000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 279.7, "quote_volume": 19.21539, "trades": 4, "taker_buy_volume": 279.7, "taker_buy_quote": 19.21539}, {"ts": 1771873440000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1229.2, "quote_volume": 84.44604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873500000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 395.8, "quote_volume": 27.19146, "trades": 4, "taker_buy_volume": 197.7, "taker_buy_quote": 13.58199}, {"ts": 1771873560000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 401.2, "quote_volume": 27.58232, "trades": 4, "taker_buy_volume": 401.2, "taker_buy_quote": 27.58232}, {"ts": 1771873620000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 13581.1, "quote_volume": 934.37968, "trades": 10, "taker_buy_volume": 793.4, "taker_buy_quote": 54.58592}, {"ts": 1771873680000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 200.2, "quote_volume": 13.77376, "trades": 2, "taker_buy_volume": 200.2, "taker_buy_quote": 13.77376}, {"ts": 1771873740000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 9039.3, "quote_volume": 620.99991, "trades": 12, "taker_buy_volume": 1597.4, "taker_buy_quote": 109.74138}, {"ts": 1771873800000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1274.0, "quote_volume": 87.5238, "trades": 2, "taker_buy_volume": 1274.0, "taker_buy_quote": 87.5238}, {"ts": 1771873860000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873920000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873980000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 317.9, "quote_volume": 21.83973, "trades": 2, "taker_buy_volume": 317.9, "taker_buy_quote": 21.83973}, {"ts": 1771874040000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 2830.9, "quote_volume": 194.48283, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874100000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874160000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 23679.0, "quote_volume": 1624.18759, "trades": 11, "taker_buy_volume": 565.2, "taker_buy_quote": 38.77272}, {"ts": 1771874220000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874280000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3070.8, "quote_volume": 210.65688, "trades": 4, "taker_buy_volume": 239.9, "taker_buy_quote": 16.45714}, {"ts": 1771874340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874400000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874460000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 11072.0, "quote_volume": 757.68742, "trades": 10, "taker_buy_volume": 120.1, "taker_buy_quote": 8.22685}, {"ts": 1771874520000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 10750.9, "quote_volume": 735.36156, "trades": 9, "taker_buy_volume": 8524.6, "taker_buy_quote": 583.08264}, {"ts": 1771874580000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 365.7, "quote_volume": 25.01388, "trades": 3, "taker_buy_volume": 365.7, "taker_buy_quote": 25.01388}, {"ts": 1771874640000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874700000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874760000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874820000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 407.0, "quote_volume": 27.8388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875000000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 38572.7, "quote_volume": 2641.76836, "trades": 28, "taker_buy_volume": 35372.9, "taker_buy_quote": 2422.73668}, {"ts": 1771875060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2923.9, "quote_volume": 200.28715, "trades": 4, "taker_buy_volume": 2923.9, "taker_buy_quote": 200.28715}, {"ts": 1771875120000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3229.8, "quote_volume": 221.2413, "trades": 5, "taker_buy_volume": 197.2, "taker_buy_quote": 13.5082}, {"ts": 1771875180000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3031.0, "quote_volume": 207.6235, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875240000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3427.3, "quote_volume": 234.42732, "trades": 8, "taker_buy_volume": 201.2, "taker_buy_quote": 13.76208}, {"ts": 1771875300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 201.1, "quote_volume": 13.75524, "trades": 2, "taker_buy_volume": 201.1, "taker_buy_quote": 13.75524}, {"ts": 1771875360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3228.3, "quote_volume": 220.81572, "trades": 5, "taker_buy_volume": 198.7, "taker_buy_quote": 13.59108}, {"ts": 1771875420000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 11869.0, "quote_volume": 813.0265, "trades": 7, "taker_buy_volume": 11869.0, "taker_buy_quote": 813.0265}, {"ts": 1771875480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3108.4, "quote_volume": 212.61456, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875540000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 402.5, "quote_volume": 27.49075, "trades": 4, "taker_buy_volume": 202.6, "taker_buy_quote": 13.83758}, {"ts": 1771875600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 6359.5, "quote_volume": 434.9898, "trades": 14, "taker_buy_volume": 2177.4, "taker_buy_quote": 148.93416}, {"ts": 1771875660000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 603.7, "quote_volume": 41.35345, "trades": 6, "taker_buy_volume": 400.4, "taker_buy_quote": 27.4274}, {"ts": 1771875720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1548.5, "quote_volume": 106.07225, "trades": 7, "taker_buy_volume": 1149.9, "taker_buy_quote": 78.76815}, {"ts": 1771875780000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 405.3, "quote_volume": 27.72252, "trades": 4, "taker_buy_volume": 202.2, "taker_buy_quote": 13.83048}, {"ts": 1771875840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3232.6, "quote_volume": 221.10984, "trades": 7, "taker_buy_volume": 200.3, "taker_buy_quote": 13.70052}, {"ts": 1771875900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 604.1, "quote_volume": 41.38085, "trades": 6, "taker_buy_volume": 404.9, "taker_buy_quote": 27.73565}, {"ts": 1771875960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 198.2, "quote_volume": 13.5767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876140000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 3232.9, "quote_volume": 220.82738, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876200000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2364.8, "quote_volume": 161.51584, "trades": 2, "taker_buy_volume": 2364.8, "taker_buy_quote": 161.51584}, {"ts": 1771876260000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 121.5, "quote_volume": 8.29845, "trades": 1, "taker_buy_volume": 121.5, "taker_buy_quote": 8.29845}, {"ts": 1771876320000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 118.7, "quote_volume": 8.10721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876380000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 19685.7, "quote_volume": 1344.67136, "trades": 15, "taker_buy_volume": 11449.2, "taker_buy_quote": 782.94206}, {"ts": 1771876440000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876500000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876560000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4229.3, "quote_volume": 289.28412, "trades": 5, "taker_buy_volume": 123.2, "taker_buy_quote": 8.42688}, {"ts": 1771876620000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 119.5, "quote_volume": 8.1738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876680000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 241.9, "quote_volume": 16.54596, "trades": 2, "taker_buy_volume": 120.9, "taker_buy_quote": 8.26956}, {"ts": 1771876740000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876800000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1393.4, "quote_volume": 95.16922, "trades": 3, "taker_buy_volume": 122.3, "taker_buy_quote": 8.35309}, {"ts": 1771876860000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876920000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 319.4, "quote_volume": 21.81502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2916.7, "quote_volume": 199.21061, "trades": 4, "taker_buy_volume": 2916.7, "taker_buy_quote": 199.21061}, {"ts": 1771877100000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 4450.7, "quote_volume": 304.29043, "trades": 7, "taker_buy_volume": 2954.7, "taker_buy_quote": 202.10148}, {"ts": 1771877160000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1634.6, "quote_volume": 111.64318, "trades": 5, "taker_buy_volume": 240.3, "taker_buy_quote": 16.41249}, {"ts": 1771877220000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3909.9, "quote_volume": 266.65518, "trades": 6, "taker_buy_volume": 3708.4, "taker_buy_quote": 252.91288}, {"ts": 1771877400000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 280.2, "quote_volume": 19.0895, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877460000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3233.4, "quote_volume": 220.19454, "trades": 6, "taker_buy_volume": 3233.4, "taker_buy_quote": 220.19454}, {"ts": 1771877520000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 5572.3, "quote_volume": 379.47363, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877580000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 282.0, "quote_volume": 19.2042, "trades": 3, "taker_buy_volume": 203.1, "taker_buy_quote": 13.83111}, {"ts": 1771877640000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 3554.2, "quote_volume": 241.95145, "trades": 8, "taker_buy_volume": 2658.5, "taker_buy_quote": 181.04385}, {"ts": 1771877700000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 560.9, "quote_volume": 38.16941, "trades": 7, "taker_buy_volume": 482.0, "taker_buy_quote": 32.79632}, {"ts": 1771877760000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 586.7, "quote_volume": 39.95427, "trades": 1, "taker_buy_volume": 586.7, "taker_buy_quote": 39.95427}, {"ts": 1771877820000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 6508.5, "quote_volume": 442.09962, "trades": 11, "taker_buy_volume": 3797.0, "taker_buy_quote": 257.88094}, {"ts": 1771877880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878000000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 5005.0, "quote_volume": 339.8395, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878060000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 523.4, "quote_volume": 35.53886, "trades": 3, "taker_buy_volume": 401.5, "taker_buy_quote": 27.26185}, {"ts": 1771878180000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 4428.1, "quote_volume": 301.53331, "trades": 6, "taker_buy_volume": 1597.2, "taker_buy_quote": 108.74902}, {"ts": 1771878240000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 7056.4, "quote_volume": 480.11829, "trades": 6, "taker_buy_volume": 120.4, "taker_buy_quote": 8.1872}, {"ts": 1771878300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3070.3, "quote_volume": 208.7804, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878360000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878420000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 245.0, "quote_volume": 16.6355, "trades": 2, "taker_buy_volume": 124.5, "taker_buy_quote": 8.45355}, {"ts": 1771878480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878540000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 221.4, "quote_volume": 15.04306, "trades": 2, "taker_buy_volume": 221.4, "taker_buy_quote": 15.04306}, {"ts": 1771878600000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 120.2, "quote_volume": 8.1736, "trades": 1, "taker_buy_volume": 120.2, "taker_buy_quote": 8.1736}, {"ts": 1771878660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 246.7, "quote_volume": 16.80027, "trades": 2, "taker_buy_volume": 246.7, "taker_buy_quote": 16.80027}, {"ts": 1771878720000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 15068.8, "quote_volume": 1027.93009, "trades": 13, "taker_buy_volume": 14824.9, "taker_buy_quote": 1011.27172}, {"ts": 1771878780000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 123.3, "quote_volume": 8.42139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878840000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 123.5, "quote_volume": 8.4227, "trades": 1, "taker_buy_volume": 123.5, "taker_buy_quote": 8.4227}, {"ts": 1771878900000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 703.1, "quote_volume": 47.95142, "trades": 2, "taker_buy_volume": 703.1, "taker_buy_quote": 47.95142}, {"ts": 1771878960000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 242.8, "quote_volume": 16.54661, "trades": 3, "taker_buy_volume": 119.3, "taker_buy_quote": 8.13626}, {"ts": 1771879020000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879080000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 9325.5, "quote_volume": 635.9991, "trades": 4, "taker_buy_volume": 9325.5, "taker_buy_quote": 635.9991}, {"ts": 1771879140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879200000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 122.5, "quote_volume": 8.34225, "trades": 1, "taker_buy_volume": 122.5, "taker_buy_quote": 8.34225}, {"ts": 1771879320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2424.6, "quote_volume": 165.11526, "trades": 5, "taker_buy_volume": 883.6, "taker_buy_quote": 60.17316}, {"ts": 1771879380000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879440000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879500000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3322.1, "quote_volume": 226.56722, "trades": 5, "taker_buy_volume": 246.7, "taker_buy_quote": 16.82494}, {"ts": 1771879560000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879620000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879680000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879800000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4587.6, "quote_volume": 312.87432, "trades": 6, "taker_buy_volume": 4346.6, "taker_buy_quote": 296.43812}, {"ts": 1771879860000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 243.9, "quote_volume": 16.6464, "trades": 2, "taker_buy_volume": 243.9, "taker_buy_quote": 16.6464}, {"ts": 1771879920000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3226.0, "quote_volume": 220.3358, "trades": 10, "taker_buy_volume": 199.8, "taker_buy_quote": 13.64634}, {"ts": 1771880040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2003.0, "quote_volume": 136.8049, "trades": 7, "taker_buy_volume": 1711.9, "taker_buy_quote": 116.92277}, {"ts": 1771880100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880160000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 404.2, "quote_volume": 27.64728, "trades": 4, "taker_buy_volume": 203.0, "taker_buy_quote": 13.8852}, {"ts": 1771880220000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 199.7, "quote_volume": 13.65948, "trades": 2, "taker_buy_volume": 199.7, "taker_buy_quote": 13.65948}, {"ts": 1771880280000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880340000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880400000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 800.5, "quote_volume": 54.83425, "trades": 8, "taker_buy_volume": 398.7, "taker_buy_quote": 27.31095}, {"ts": 1771880460000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1850.4, "quote_volume": 126.7524, "trades": 3, "taker_buy_volume": 1850.4, "taker_buy_quote": 126.7524}, {"ts": 1771880520000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 370.0, "quote_volume": 25.345, "trades": 3, "taker_buy_volume": 170.9, "taker_buy_quote": 11.70665}, {"ts": 1771880580000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 201.3, "quote_volume": 13.78905, "trades": 2, "taker_buy_volume": 201.3, "taker_buy_quote": 13.78905}, {"ts": 1771880640000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 22147.5, "quote_volume": 1519.3185, "trades": 12, "taker_buy_volume": 17585.0, "taker_buy_quote": 1206.331}, {"ts": 1771880700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 20944.2, "quote_volume": 1434.6777, "trades": 18, "taker_buy_volume": 4785.2, "taker_buy_quote": 327.7862}, {"ts": 1771880760000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 5681.5, "quote_volume": 389.18275, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880820000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 123.1, "quote_volume": 8.43235, "trades": 1, "taker_buy_volume": 123.1, "taker_buy_quote": 8.43235}, {"ts": 1771880880000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 122.5, "quote_volume": 8.39125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 199.1, "quote_volume": 13.61844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881000000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 119.3, "quote_volume": 8.16012, "trades": 1, "taker_buy_volume": 119.3, "taker_buy_quote": 8.16012}, {"ts": 1771881060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 244.3, "quote_volume": 16.73455, "trades": 2, "taker_buy_volume": 120.4, "taker_buy_quote": 8.2474}, {"ts": 1771881120000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 242.9, "quote_volume": 16.63865, "trades": 2, "taker_buy_volume": 122.5, "taker_buy_quote": 8.39125}, {"ts": 1771881180000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 32583.4, "quote_volume": 2231.7232, "trades": 20, "taker_buy_volume": 13268.4, "taker_buy_quote": 908.8854}, {"ts": 1771881240000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 14950.7, "quote_volume": 1024.12295, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881300000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881360000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 6238.3, "quote_volume": 427.32355, "trades": 4, "taker_buy_volume": 6238.3, "taker_buy_quote": 427.32355}, {"ts": 1771881420000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1906.0, "quote_volume": 130.561, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1815.7, "quote_volume": 124.37545, "trades": 3, "taker_buy_volume": 121.1, "taker_buy_quote": 8.29535}, {"ts": 1771881540000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 27021.6, "quote_volume": 1853.68176, "trades": 13, "taker_buy_volume": 24176.7, "taker_buy_quote": 1658.52162}, {"ts": 1771881600000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 65417.3, "quote_volume": 4493.39755, "trades": 23, "taker_buy_volume": 65417.3, "taker_buy_quote": 4493.39755}, {"ts": 1771881660000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 120.5, "quote_volume": 8.2904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881720000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 12917.3, "quote_volume": 887.41851, "trades": 8, "taker_buy_volume": 4646.9, "taker_buy_quote": 319.24203}, {"ts": 1771881780000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 27730.7, "quote_volume": 1903.15048, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881840000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 5640.9, "quote_volume": 386.40165, "trades": 9, "taker_buy_volume": 2610.8, "taker_buy_quote": 178.8398}, {"ts": 1771881900000, "open": 0.0685, "high": 0.069, "low": 0.0685, "close": 0.0688, "volume": 119034.8, "quote_volume": 8180.98405, "trades": 83, "taker_buy_volume": 88318.0, "taker_buy_quote": 6071.39481}, {"ts": 1771881960000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 13267.6, "quote_volume": 911.48412, "trades": 11, "taker_buy_volume": 3030.9, "taker_buy_quote": 208.22283}, {"ts": 1771882020000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3030.1, "quote_volume": 208.16787, "trades": 5, "taker_buy_volume": 3030.1, "taker_buy_quote": 208.16787}, {"ts": 1771882080000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2699.0, "quote_volume": 185.6912, "trades": 7, "taker_buy_volume": 1349.2, "taker_buy_quote": 92.82496}, {"ts": 1771882140000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 170.9, "quote_volume": 11.75792, "trades": 1, "taker_buy_volume": 170.9, "taker_buy_quote": 11.75792}, {"ts": 1771882200000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882260000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 4184.2, "quote_volume": 287.87296, "trades": 4, "taker_buy_volume": 4184.2, "taker_buy_quote": 287.87296}, {"ts": 1771882320000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 197.4, "quote_volume": 13.58112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882380000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882440000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882500000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882560000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 78.2, "quote_volume": 5.37234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882620000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882680000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 210.0, "quote_volume": 14.4166, "trades": 3, "taker_buy_volume": 106.0, "taker_buy_quote": 7.2822}, {"ts": 1771882740000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882800000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3191.3, "quote_volume": 219.24231, "trades": 6, "taker_buy_volume": 3191.3, "taker_buy_quote": 219.24231}, {"ts": 1771882860000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882920000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 8182.1, "quote_volume": 563.53707, "trades": 14, "taker_buy_volume": 4199.9, "taker_buy_quote": 289.16349}, {"ts": 1771882980000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 41876.6, "quote_volume": 2887.80095, "trades": 30, "taker_buy_volume": 33823.7, "taker_buy_quote": 2332.8114}, {"ts": 1771883040000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 17741.4, "quote_volume": 1222.68109, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883100000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 29859.7, "quote_volume": 2059.15808, "trades": 14, "taker_buy_volume": 29859.7, "taker_buy_quote": 2059.15808}, {"ts": 1771883160000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 40546.6, "quote_volume": 2805.3337, "trades": 20, "taker_buy_volume": 39618.6, "taker_buy_quote": 2741.1161}, {"ts": 1771883220000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883280000, "open": 0.0693, "high": 0.0697, "low": 0.0693, "close": 0.0695, "volume": 110981.7, "quote_volume": 7712.10632, "trades": 76, "taker_buy_volume": 47379.1, "taker_buy_quote": 3287.92553}, {"ts": 1771883340000, "open": 0.0695, "high": 0.0703, "low": 0.0694, "close": 0.0702, "volume": 404818.9, "quote_volume": 28309.96419, "trades": 338, "taker_buy_volume": 264931.1, "taker_buy_quote": 18527.39264}, {"ts": 1771883400000, "open": 0.0702, "high": 0.0712, "low": 0.0702, "close": 0.0708, "volume": 486666.9, "quote_volume": 34439.60911, "trades": 498, "taker_buy_volume": 256011.1, "taker_buy_quote": 18113.36867}, {"ts": 1771883460000, "open": 0.0707, "high": 0.0707, "low": 0.0703, "close": 0.0706, "volume": 155402.1, "quote_volume": 10964.17515, "trades": 136, "taker_buy_volume": 41152.4, "taker_buy_quote": 2904.06787}, {"ts": 1771883520000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 14661.2, "quote_volume": 1034.4767, "trades": 34, "taker_buy_volume": 11615.4, "taker_buy_quote": 819.5855}, {"ts": 1771883580000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 8795.6, "quote_volume": 620.09739, "trades": 9, "taker_buy_volume": 4180.9, "taker_buy_quote": 294.75345}, {"ts": 1771883640000, "open": 0.0705, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 7390.2, "quote_volume": 520.42825, "trades": 19, "taker_buy_volume": 3051.6, "taker_buy_quote": 214.88789}, {"ts": 1771883700000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 5447.7, "quote_volume": 384.05524, "trades": 12, "taker_buy_volume": 5250.7, "taker_buy_quote": 370.16674}, {"ts": 1771883760000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 3349.6, "quote_volume": 236.48176, "trades": 6, "taker_buy_volume": 3026.7, "taker_buy_quote": 213.68502}, {"ts": 1771883820000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 589.8, "quote_volume": 41.56116, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883880000, "open": 0.0704, "high": 0.0707, "low": 0.0704, "close": 0.0706, "volume": 12934.6, "quote_volume": 912.32968, "trades": 19, "taker_buy_volume": 9934.7, "taker_buy_quote": 700.53674}, {"ts": 1771883940000, "open": 0.0706, "high": 0.0709, "low": 0.0706, "close": 0.0708, "volume": 99493.2, "quote_volume": 7042.95314, "trades": 66, "taker_buy_volume": 73796.2, "taker_buy_quote": 5223.10419}, {"ts": 1771884000000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 21407.8, "quote_volume": 1515.04986, "trades": 35, "taker_buy_volume": 8774.6, "taker_buy_quote": 621.19477}, {"ts": 1771884060000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 3301.1, "quote_volume": 233.71788, "trades": 6, "taker_buy_volume": 275.6, "taker_buy_quote": 19.51248}, {"ts": 1771884120000, "open": 0.0708, "high": 0.0711, "low": 0.0708, "close": 0.0711, "volume": 8026.3, "quote_volume": 569.20715, "trades": 14, "taker_buy_volume": 5104.7, "taker_buy_quote": 362.06571}, {"ts": 1771884180000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 10689.2, "quote_volume": 760.88188, "trades": 18, "taker_buy_volume": 9140.7, "taker_buy_quote": 650.76363}, {"ts": 1771884240000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 272.2, "quote_volume": 19.38064, "trades": 3, "taker_buy_volume": 75.3, "taker_buy_quote": 5.36136}, {"ts": 1771884300000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 3461.4, "quote_volume": 246.09675, "trades": 9, "taker_buy_volume": 3101.5, "taker_buy_quote": 220.51665}, {"ts": 1771884360000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 3480.6, "quote_volume": 247.14325, "trades": 10, "taker_buy_volume": 400.9, "taker_buy_quote": 28.48455}, {"ts": 1771884420000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 16341.4, "quote_volume": 1159.04654, "trades": 20, "taker_buy_volume": 1973.1, "taker_buy_quote": 140.16042}, {"ts": 1771884480000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 14634.7, "quote_volume": 1039.46327, "trades": 15, "taker_buy_volume": 11529.9, "taker_buy_quote": 818.71199}, {"ts": 1771884540000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 5575.8, "quote_volume": 395.5291, "trades": 9, "taker_buy_volume": 198.1, "taker_buy_quote": 14.0651}, {"ts": 1771884600000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884660000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1421.0, "quote_volume": 100.7489, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884720000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 1684.6, "quote_volume": 119.6166, "trades": 5, "taker_buy_volume": 1684.6, "taker_buy_quote": 119.6166}, {"ts": 1771884780000, "open": 0.0711, "high": 0.0711, "low": 0.0708, "close": 0.0709, "volume": 14704.8, "quote_volume": 1042.23621, "trades": 42, "taker_buy_volume": 8934.0, "taker_buy_quote": 633.158}, {"ts": 1771884840000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3285.8, "quote_volume": 232.96322, "trades": 6, "taker_buy_volume": 3088.9, "taker_buy_quote": 219.00301}, {"ts": 1771884900000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 35336.7, "quote_volume": 2505.37203, "trades": 17, "taker_buy_volume": 29504.9, "taker_buy_quote": 2091.89741}, {"ts": 1771884960000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885020000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 3025.5, "quote_volume": 214.2054, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885080000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 18491.1, "quote_volume": 1305.82056, "trades": 14, "taker_buy_volume": 2143.9, "taker_buy_quote": 151.39434}, {"ts": 1771885140000, "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 10891.6, "quote_volume": 770.56353, "trades": 17, "taker_buy_volume": 10694.1, "taker_buy_quote": 756.61245}, {"ts": 1771885200000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 838.1, "quote_volume": 59.25367, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885260000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 2609.2, "quote_volume": 184.47044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885320000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 4855.0, "quote_volume": 342.77521, "trades": 3, "taker_buy_volume": 122.1, "taker_buy_quote": 8.63247}, {"ts": 1771885380000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885440000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885500000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885560000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885620000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885680000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885740000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885800000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885860000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885920000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885980000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886040000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 205.3, "quote_volume": 14.53524, "trades": 1, "taker_buy_volume": 205.3, "taker_buy_quote": 14.53524}, {"ts": 1771886100000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886160000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1150.0, "quote_volume": 81.305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886220000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 470.5, "quote_volume": 33.26435, "trades": 1, "taker_buy_volume": 470.5, "taker_buy_quote": 33.26435}, {"ts": 1771886280000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 16420.5, "quote_volume": 1161.20423, "trades": 3, "taker_buy_volume": 16299.2, "taker_buy_quote": 1152.61619}, {"ts": 1771886340000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 1717.7, "quote_volume": 121.72826, "trades": 2, "taker_buy_volume": 1717.7, "taker_buy_quote": 121.72826}, {"ts": 1771886400000, "open": 0.071, "high": 0.0713, "low": 0.0708, "close": 0.071, "volume": 159158.3, "quote_volume": 11318.14556, "trades": 109, "taker_buy_volume": 73729.3, "taker_buy_quote": 5248.10536}, {"ts": 1771886460000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 6186.6, "quote_volume": 440.34905, "trades": 5, "taker_buy_volume": 6186.6, "taker_buy_quote": 440.34905}, {"ts": 1771886520000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 28690.2, "quote_volume": 2040.26754, "trades": 15, "taker_buy_volume": 11710.3, "taker_buy_quote": 832.88542}, {"ts": 1771886580000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 5784.4, "quote_volume": 411.27084, "trades": 4, "taker_buy_volume": 5784.4, "taker_buy_quote": 411.27084}, {"ts": 1771886640000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886700000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 865.4, "quote_volume": 61.52994, "trades": 1, "taker_buy_volume": 865.4, "taker_buy_quote": 61.52994}, {"ts": 1771886760000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1236.5, "quote_volume": 87.7915, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886820000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 18449.2, "quote_volume": 1308.04862, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886880000, "open": 0.0708, "high": 0.0708, "low": 0.0697, "close": 0.07, "volume": 463243.0, "quote_volume": 32478.87812, "trades": 267, "taker_buy_volume": 221088.9, "taker_buy_quote": 15492.49196}, {"ts": 1771886940000, "open": 0.07, "high": 0.07, "low": 0.0697, "close": 0.0699, "volume": 35883.0, "quote_volume": 2507.02504, "trades": 31, "taker_buy_volume": 18546.8, "taker_buy_quote": 1296.55834}, {"ts": 1771887000000, "open": 0.0699, "high": 0.0703, "low": 0.0698, "close": 0.0702, "volume": 134741.6, "quote_volume": 9442.61126, "trades": 77, "taker_buy_volume": 118278.5, "taker_buy_quote": 8288.58939}, {"ts": 1771887060000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 8209.3, "quote_volume": 576.29286, "trades": 5, "taker_buy_volume": 121.2, "taker_buy_quote": 8.50824}, {"ts": 1771887120000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 20247.7, "quote_volume": 1419.36377, "trades": 11, "taker_buy_volume": 7744.0, "taker_buy_quote": 542.8544}, {"ts": 1771887180000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887240000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 9140.5, "quote_volume": 640.74905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887300000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 20129.6, "quote_volume": 1412.31694, "trades": 9, "taker_buy_volume": 12319.8, "taker_buy_quote": 864.84996}, {"ts": 1771887360000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887420000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 6522.7, "quote_volume": 457.24127, "trades": 7, "taker_buy_volume": 248.4, "taker_buy_quote": 17.41284}, {"ts": 1771887480000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 7389.8, "quote_volume": 518.76396, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887540000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 15864.0, "quote_volume": 1113.6528, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887600000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 248.4, "quote_volume": 17.41284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887660000, "open": 0.0701, "high": 0.0703, "low": 0.0701, "close": 0.0703, "volume": 30346.8, "quote_volume": 2131.46495, "trades": 25, "taker_buy_volume": 25647.9, "taker_buy_quote": 1802.04794}, {"ts": 1771887720000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 5307.9, "quote_volume": 373.14537, "trades": 8, "taker_buy_volume": 5307.9, "taker_buy_quote": 373.14537}, {"ts": 1771887780000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887840000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 8642.0, "quote_volume": 606.6684, "trades": 12, "taker_buy_volume": 121.9, "taker_buy_quote": 8.55738}, {"ts": 1771887900000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887960000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888020000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888080000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 3564.5, "quote_volume": 250.58435, "trades": 4, "taker_buy_volume": 3564.5, "taker_buy_quote": 250.58435}, {"ts": 1771888140000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 10692.4, "quote_volume": 750.63106, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888200000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888260000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1277.9, "quote_volume": 89.83637, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888320000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888380000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 5724.9, "quote_volume": 401.47621, "trades": 5, "taker_buy_volume": 4305.0, "taker_buy_quote": 302.08321}, {"ts": 1771888440000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 9804.1, "quote_volume": 688.24782, "trades": 4, "taker_buy_volume": 9685.0, "taker_buy_quote": 679.887}, {"ts": 1771888500000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 18465.0, "quote_volume": 1294.43782, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888560000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 14906.5, "quote_volume": 1044.94565, "trades": 4, "taker_buy_volume": 14906.5, "taker_buy_quote": 1044.94565}, {"ts": 1771888620000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 702.5, "quote_volume": 49.24525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888680000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 76.4, "quote_volume": 5.35564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888740000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 199.1, "quote_volume": 13.937, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888800000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888860000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 201.0, "quote_volume": 14.0499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888920000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 4188.4, "quote_volume": 292.76916, "trades": 4, "taker_buy_volume": 4188.4, "taker_buy_quote": 292.76916}, {"ts": 1771888980000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1234.8, "quote_volume": 86.31252, "trades": 2, "taker_buy_volume": 1234.8, "taker_buy_quote": 86.31252}, {"ts": 1771889040000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889100000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889160000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889220000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889280000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889340000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889400000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889460000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889520000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889580000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889640000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889700000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889760000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889820000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 243.2, "quote_volume": 16.99968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889880000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 1034.0, "quote_volume": 72.28382, "trades": 4, "taker_buy_volume": 1034.0, "taker_buy_quote": 72.28382}, {"ts": 1771889940000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890000000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890060000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890120000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890180000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 4899.1, "quote_volume": 342.44709, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890240000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1431.8, "quote_volume": 100.08282, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890300000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890360000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890420000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 17008.8, "quote_volume": 1189.61952, "trades": 8, "taker_buy_volume": 17008.8, "taker_buy_quote": 1189.61952}, {"ts": 1771890480000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890540000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890600000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 196.6, "quote_volume": 13.74234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890660000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 196.9, "quote_volume": 13.74362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890720000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 199.8, "quote_volume": 13.94604, "trades": 2, "taker_buy_volume": 199.8, "taker_buy_quote": 13.94604}, {"ts": 1771890780000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890840000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890900000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890960000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 199.7, "quote_volume": 13.95903, "trades": 2, "taker_buy_volume": 199.7, "taker_buy_quote": 13.95903}, {"ts": 1771891020000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891080000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891140000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891200000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 193.6, "quote_volume": 13.552, "trades": 3, "taker_buy_volume": 193.6, "taker_buy_quote": 13.552}, {"ts": 1771891260000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 4065.5, "quote_volume": 284.585, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891320000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 13306.1, "quote_volume": 930.09639, "trades": 5, "taker_buy_volume": 13229.6, "taker_buy_quote": 924.74904}, {"ts": 1771891380000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 1630.7, "quote_volume": 113.95835, "trades": 6, "taker_buy_volume": 199.2, "taker_buy_quote": 13.90416}, {"ts": 1771891440000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 19834.0, "quote_volume": 1382.56546, "trades": 12, "taker_buy_volume": 11563.0, "taker_buy_quote": 805.9411}, {"ts": 1771891500000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0699, "volume": 59971.7, "quote_volume": 4184.47802, "trades": 39, "taker_buy_volume": 46164.8, "taker_buy_quote": 3221.9357}, {"ts": 1771891560000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891620000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1628.5, "quote_volume": 113.6693, "trades": 6, "taker_buy_volume": 196.9, "taker_buy_quote": 13.74362}, {"ts": 1771891680000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891740000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891800000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 1558.9, "quote_volume": 109.10304, "trades": 6, "taker_buy_volume": 1558.9, "taker_buy_quote": 109.10304}, {"ts": 1771891860000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891920000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 3434.7, "quote_volume": 240.74461, "trades": 8, "taker_buy_volume": 3156.1, "taker_buy_quote": 221.24261}, {"ts": 1771891980000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 818.1, "quote_volume": 57.34881, "trades": 5, "taker_buy_volume": 741.6, "taker_buy_quote": 51.98616}, {"ts": 1771892040000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 76.5, "quote_volume": 5.36265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892100000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 14394.0, "quote_volume": 1009.0194, "trades": 6, "taker_buy_volume": 14394.0, "taker_buy_quote": 1009.0194}, {"ts": 1771892160000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 76.5, "quote_volume": 5.36265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892220000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 200.6, "quote_volume": 14.06206, "trades": 2, "taker_buy_volume": 200.6, "taker_buy_quote": 14.06206}, {"ts": 1771892280000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 76.5, "quote_volume": 5.36265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892340000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 199.2, "quote_volume": 13.96392, "trades": 2, "taker_buy_volume": 199.2, "taker_buy_quote": 13.96392}, {"ts": 1771892400000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892460000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892520000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1424.5, "quote_volume": 99.9999, "trades": 4, "taker_buy_volume": 1424.5, "taker_buy_quote": 99.9999}, {"ts": 1771892580000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 3155.0, "quote_volume": 221.481, "trades": 4, "taker_buy_volume": 3030.3, "taker_buy_quote": 212.72706}, {"ts": 1771892640000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 199.8, "quote_volume": 14.02596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892700000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 569.0, "quote_volume": 39.8869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892760000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 76.4, "quote_volume": 5.35564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892820000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 17298.2, "quote_volume": 1212.60382, "trades": 10, "taker_buy_volume": 17298.2, "taker_buy_quote": 1212.60382}, {"ts": 1771892880000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 907.7, "quote_volume": 63.72054, "trades": 4, "taker_buy_volume": 785.5, "taker_buy_quote": 55.1421}, {"ts": 1771892940000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893000000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 11248.0, "quote_volume": 789.27573, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893060000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893120000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893180000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893240000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893300000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893360000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 3694.6, "quote_volume": 259.36092, "trades": 10, "taker_buy_volume": 2261.1, "taker_buy_quote": 158.72922}, {"ts": 1771893420000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 8730.3, "quote_volume": 614.32114, "trades": 14, "taker_buy_volume": 1824.6, "taker_buy_quote": 128.43198}, {"ts": 1771893480000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893540000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 199.6, "quote_volume": 14.03188, "trades": 2, "taker_buy_volume": 199.6, "taker_buy_quote": 14.03188}, {"ts": 1771893600000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893660000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 199.3, "quote_volume": 14.03072, "trades": 2, "taker_buy_volume": 199.3, "taker_buy_quote": 14.03072}, {"ts": 1771893720000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 3401.1, "quote_volume": 240.01101, "trades": 14, "taker_buy_volume": 2260.1, "taker_buy_quote": 159.52392}, {"ts": 1771893780000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 75.9, "quote_volume": 5.35854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893840000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 1661.2, "quote_volume": 117.10699, "trades": 7, "taker_buy_volume": 1432.9, "taker_buy_quote": 101.01945}, {"ts": 1771893900000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893960000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 4187.9, "quote_volume": 295.24695, "trades": 4, "taker_buy_volume": 4187.9, "taker_buy_quote": 295.24695}, {"ts": 1771894020000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894080000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894140000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 4056.3, "quote_volume": 286.76073, "trades": 6, "taker_buy_volume": 4056.3, "taker_buy_quote": 286.76073}, {"ts": 1771894200000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894260000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 23585.8, "quote_volume": 1664.24576, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894320000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894380000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894440000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894500000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 531.3, "quote_volume": 37.45665, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894560000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 470.0, "quote_volume": 33.088, "trades": 4, "taker_buy_volume": 273.0, "taker_buy_quote": 19.2192}, {"ts": 1771894620000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894680000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894740000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894800000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 10185.3, "quote_volume": 716.02659, "trades": 10, "taker_buy_volume": 9788.3, "taker_buy_quote": 688.11749}, {"ts": 1771894860000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 124.4, "quote_volume": 8.74532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894920000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 357.3, "quote_volume": 25.07021, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894980000, "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 22083.6, "quote_volume": 1546.15414, "trades": 8, "taker_buy_volume": 242.1, "taker_buy_quote": 16.95903}, {"ts": 1771895040000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 9784.5, "quote_volume": 684.915, "trades": 9, "taker_buy_volume": 2755.5, "taker_buy_quote": 192.885}, {"ts": 1771895100000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1691.8, "quote_volume": 118.426, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895160000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 24168.8, "quote_volume": 1689.53979, "trades": 22, "taker_buy_volume": 10553.8, "taker_buy_quote": 737.72307}, {"ts": 1771895220000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 121.3, "quote_volume": 8.47887, "trades": 1, "taker_buy_volume": 121.3, "taker_buy_quote": 8.47887}, {"ts": 1771895280000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 124.4, "quote_volume": 8.69556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895340000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 13374.1, "quote_volume": 934.84959, "trades": 16, "taker_buy_volume": 11850.5, "taker_buy_quote": 828.34995}, {"ts": 1771895400000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0697, "volume": 21150.9, "quote_volume": 1477.97658, "trades": 13, "taker_buy_volume": 18726.3, "taker_buy_quote": 1308.76307}, {"ts": 1771895460000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 2830.9, "quote_volume": 197.31373, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895520000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 932.5, "quote_volume": 64.86973, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895580000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 11062.8, "quote_volume": 767.40333, "trades": 12, "taker_buy_volume": 3869.8, "taker_buy_quote": 268.56412}, {"ts": 1771895640000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 16869.6, "quote_volume": 1170.91466, "trades": 19, "taker_buy_volume": 14272.8, "taker_buy_quote": 990.66034}, {"ts": 1771895700000, "open": 0.0695, "high": 0.0695, "low": 0.0692, "close": 0.0693, "volume": 24575.8, "quote_volume": 1701.63957, "trades": 25, "taker_buy_volume": 3568.3, "taker_buy_quote": 247.27853}, {"ts": 1771895760000, "open": 0.0693, "high": 0.0693, "low": 0.0686, "close": 0.0687, "volume": 117039.9, "quote_volume": 8057.98912, "trades": 91, "taker_buy_volume": 26552.9, "taker_buy_quote": 1830.27271}, {"ts": 1771895820000, "open": 0.0688, "high": 0.0688, "low": 0.0683, "close": 0.0684, "volume": 182853.3, "quote_volume": 12524.90963, "trades": 150, "taker_buy_volume": 95803.5, "taker_buy_quote": 6564.57041}, {"ts": 1771895880000, "open": 0.0683, "high": 0.0685, "low": 0.0678, "close": 0.0684, "volume": 916337.9, "quote_volume": 62362.16096, "trades": 314, "taker_buy_volume": 500827.1, "taker_buy_quote": 34045.03661}, {"ts": 1771895940000, "open": 0.0684, "high": 0.0686, "low": 0.0683, "close": 0.0684, "volume": 59288.6, "quote_volume": 4057.08293, "trades": 40, "taker_buy_volume": 7148.8, "taker_buy_quote": 489.66071}, {"ts": 1771896000000, "open": 0.0685, "high": 0.0692, "low": 0.0684, "close": 0.069, "volume": 89920.6, "quote_volume": 6183.14128, "trades": 58, "taker_buy_volume": 39398.8, "taker_buy_quote": 2710.10681}, {"ts": 1771896060000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 15006.5, "quote_volume": 1035.74382, "trades": 12, "taker_buy_volume": 241.4, "taker_buy_quote": 16.66883}, {"ts": 1771896120000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 41492.1, "quote_volume": 2857.37044, "trades": 23, "taker_buy_volume": 2701.2, "taker_buy_quote": 186.37053}, {"ts": 1771896180000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 22949.1, "quote_volume": 1585.36471, "trades": 19, "taker_buy_volume": 15810.7, "taker_buy_quote": 1092.12594}, {"ts": 1771896240000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 26883.8, "quote_volume": 1859.03348, "trades": 15, "taker_buy_volume": 7187.8, "taker_buy_quote": 496.96007}, {"ts": 1771896300000, "open": 0.0693, "high": 0.0696, "low": 0.0693, "close": 0.0696, "volume": 49361.0, "quote_volume": 3424.98633, "trades": 22, "taker_buy_volume": 25598.3, "taker_buy_quote": 1777.19865}, {"ts": 1771896360000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 12486.2, "quote_volume": 869.05916, "trades": 18, "taker_buy_volume": 9304.3, "taker_buy_quote": 647.78907}, {"ts": 1771896420000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 18544.5, "quote_volume": 1287.05444, "trades": 20, "taker_buy_volume": 18180.7, "taker_buy_quote": 1261.80672}, {"ts": 1771896480000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 15774.7, "quote_volume": 1096.34165, "trades": 10, "taker_buy_volume": 4621.5, "taker_buy_quote": 321.19425}, {"ts": 1771896540000, "open": 0.0695, "high": 0.0695, "low": 0.0693, "close": 0.0693, "volume": 15415.4, "quote_volume": 1070.36365, "trades": 14, "taker_buy_volume": 4149.6, "taker_buy_quote": 287.68257}, {"ts": 1771896600000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 973.6, "quote_volume": 67.56784, "trades": 10, "taker_buy_volume": 576.4, "taker_buy_quote": 40.00216}, {"ts": 1771896660000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 8288.6, "quote_volume": 575.04054, "trades": 20, "taker_buy_volume": 7647.4, "taker_buy_quote": 530.58111}, {"ts": 1771896720000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 3765.5, "quote_volume": 261.66117, "trades": 13, "taker_buy_volume": 3280.1, "taker_buy_quote": 227.95428}, {"ts": 1771896780000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 5252.0, "quote_volume": 364.70218, "trades": 12, "taker_buy_volume": 2135.9, "taker_buy_quote": 148.42518}, {"ts": 1771896840000, "open": 0.0695, "high": 0.07, "low": 0.0695, "close": 0.0698, "volume": 106091.7, "quote_volume": 7400.37838, "trades": 64, "taker_buy_volume": 75619.2, "taker_buy_quote": 5272.67428}, {"ts": 1771896900000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 38804.4, "quote_volume": 2708.60434, "trades": 35, "taker_buy_volume": 26871.9, "taker_buy_quote": 1875.71584}, {"ts": 1771896960000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 12269.0, "quote_volume": 856.51957, "trades": 11, "taker_buy_volume": 10912.2, "taker_buy_quote": 761.67925}, {"ts": 1771897020000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 37123.1, "quote_volume": 2589.40731, "trades": 29, "taker_buy_volume": 1493.1, "taker_buy_quote": 104.12688}, {"ts": 1771897080000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 5608.8, "quote_volume": 390.4075, "trades": 23, "taker_buy_volume": 4596.3, "taker_buy_quote": 319.9298}, {"ts": 1771897140000, "open": 0.0697, "high": 0.0697, "low": 0.0694, "close": 0.0695, "volume": 57938.8, "quote_volume": 4026.39471, "trades": 54, "taker_buy_volume": 34090.1, "taker_buy_quote": 2369.63453}, {"ts": 1771897200000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 6014.2, "quote_volume": 418.00126, "trades": 17, "taker_buy_volume": 4701.9, "taker_buy_quote": 326.79641}, {"ts": 1771897260000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 1512.6, "quote_volume": 105.14573, "trades": 5, "taker_buy_volume": 277.4, "taker_buy_quote": 19.29933}, {"ts": 1771897320000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 77.1, "quote_volume": 5.37387, "trades": 1, "taker_buy_volume": 77.1, "taker_buy_quote": 5.37387}, {"ts": 1771897380000, "open": 0.0697, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 1435.6, "quote_volume": 99.91798, "trades": 9, "taker_buy_volume": 961.5, "taker_buy_quote": 66.93276}, {"ts": 1771897440000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897500000, "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 3829.2, "quote_volume": 265.98461, "trades": 7, "taker_buy_volume": 3104.6, "taker_buy_quote": 215.75004}, {"ts": 1771897560000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 20063.0, "quote_volume": 1392.77137, "trades": 17, "taker_buy_volume": 14712.1, "taker_buy_quote": 1021.32278}, {"ts": 1771897620000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1074.6, "quote_volume": 74.46978, "trades": 10, "taker_buy_volume": 477.9, "taker_buy_quote": 33.11847}, {"ts": 1771897680000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897740000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 355.5, "quote_volume": 24.66397, "trades": 4, "taker_buy_volume": 154.8, "taker_buy_quote": 10.73539}, {"ts": 1771897800000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 4108.1, "quote_volume": 285.51295, "trades": 4, "taker_buy_volume": 3988.9, "taker_buy_quote": 277.22855}, {"ts": 1771897860000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 5813.0, "quote_volume": 404.05816, "trades": 6, "taker_buy_volume": 4535.5, "taker_buy_quote": 315.27191}, {"ts": 1771897920000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 10428.3, "quote_volume": 725.32518, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897980000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 6916.1, "quote_volume": 481.36056, "trades": 14, "taker_buy_volume": 5916.1, "taker_buy_quote": 411.76056}, {"ts": 1771898040000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1535.9, "quote_volume": 106.74505, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898100000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 5231.5, "quote_volume": 362.56748, "trades": 6, "taker_buy_volume": 245.2, "taker_buy_quote": 17.00477}, {"ts": 1771898160000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898220000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1836.4, "quote_volume": 127.07888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898280000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 12744.4, "quote_volume": 881.91248, "trades": 7, "taker_buy_volume": 8830.9, "taker_buy_quote": 611.09828}, {"ts": 1771898340000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898400000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 3192.8, "quote_volume": 221.26104, "trades": 4, "taker_buy_volume": 237.9, "taker_buy_quote": 16.48647}, {"ts": 1771898460000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1158.0, "quote_volume": 80.2494, "trades": 1, "taker_buy_volume": 1158.0, "taker_buy_quote": 80.2494}, {"ts": 1771898520000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 2056.2, "quote_volume": 142.70028, "trades": 4, "taker_buy_volume": 777.0, "taker_buy_quote": 53.9238}, {"ts": 1771898580000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898640000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 12438.2, "quote_volume": 860.27275, "trades": 19, "taker_buy_volume": 3345.9, "taker_buy_quote": 231.24547}, {"ts": 1771898700000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 17179.4, "quote_volume": 1187.09654, "trades": 10, "taker_buy_volume": 15607.9, "taker_buy_quote": 1078.50589}, {"ts": 1771898760000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 14862.7, "quote_volume": 1026.52834, "trades": 10, "taker_buy_volume": 11559.5, "taker_buy_quote": 798.76145}, {"ts": 1771898820000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 88445.7, "quote_volume": 6083.2393, "trades": 50, "taker_buy_volume": 17899.4, "taker_buy_quote": 1231.27824}, {"ts": 1771898880000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 25790.0, "quote_volume": 1771.773, "trades": 9, "taker_buy_volume": 18970.2, "taker_buy_quote": 1303.25274}, {"ts": 1771898940000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 30180.9, "quote_volume": 2073.8995, "trades": 20, "taker_buy_volume": 17615.2, "taker_buy_quote": 1210.63591}, {"ts": 1771899000000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 362.7, "quote_volume": 24.91749, "trades": 3, "taker_buy_volume": 362.7, "taker_buy_quote": 24.91749}, {"ts": 1771899060000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 18107.8, "quote_volume": 1245.81664, "trades": 10, "taker_buy_volume": 11837.2, "taker_buy_quote": 814.39936}, {"ts": 1771899120000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 34608.7, "quote_volume": 2382.31715, "trades": 22, "taker_buy_volume": 34487.8, "taker_buy_quote": 2373.98714}, {"ts": 1771899180000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 4726.4, "quote_volume": 325.17632, "trades": 4, "taker_buy_volume": 123.8, "taker_buy_quote": 8.51744}, {"ts": 1771899240000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899300000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899360000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 1489.1, "quote_volume": 102.42563, "trades": 5, "taker_buy_volume": 122.5, "taker_buy_quote": 8.41575}, {"ts": 1771899420000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 7003.2, "quote_volume": 479.92155, "trades": 10, "taker_buy_volume": 1900.9, "taker_buy_quote": 130.40174}, {"ts": 1771899480000, "open": 0.0685, "high": 0.0685, "low": 0.0681, "close": 0.0682, "volume": 74484.2, "quote_volume": 5084.24327, "trades": 38, "taker_buy_volume": 27895.4, "taker_buy_quote": 1902.58975}, {"ts": 1771899540000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 7876.9, "quote_volume": 536.89933, "trades": 14, "taker_buy_volume": 530.2, "taker_buy_quote": 36.20058}, {"ts": 1771899600000, "open": 0.0682, "high": 0.0684, "low": 0.0681, "close": 0.0683, "volume": 49980.7, "quote_volume": 3409.98304, "trades": 30, "taker_buy_volume": 40222.0, "taker_buy_quote": 2745.18397}, {"ts": 1771899660000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 5129.2, "quote_volume": 350.32436, "trades": 10, "taker_buy_volume": 3727.9, "taker_buy_quote": 254.61557}, {"ts": 1771899720000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2396.3, "quote_volume": 163.66729, "trades": 5, "taker_buy_volume": 2273.2, "taker_buy_quote": 155.25956}, {"ts": 1771899780000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899840000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899900000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4542.7, "quote_volume": 310.72068, "trades": 5, "taker_buy_volume": 1158.0, "taker_buy_quote": 79.2072}, {"ts": 1771900020000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3580.8, "quote_volume": 244.92672, "trades": 6, "taker_buy_volume": 1282.6, "taker_buy_quote": 87.72984}, {"ts": 1771900080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1649.4, "quote_volume": 112.9839, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 10261.3, "quote_volume": 702.89905, "trades": 9, "taker_buy_volume": 3200.2, "taker_buy_quote": 219.2137}, {"ts": 1771900260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3048.9, "quote_volume": 208.84965, "trades": 8, "taker_buy_volume": 245.3, "taker_buy_quote": 16.80305}, {"ts": 1771900320000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 23656.1, "quote_volume": 1622.48331, "trades": 18, "taker_buy_volume": 10739.6, "taker_buy_quote": 736.59678}, {"ts": 1771900380000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 2260.7, "quote_volume": 155.07159, "trades": 14, "taker_buy_volume": 978.8, "taker_buy_quote": 67.14564}, {"ts": 1771900440000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 2299.2, "quote_volume": 157.27257, "trades": 7, "taker_buy_volume": 268.3, "taker_buy_quote": 18.35901}, {"ts": 1771900500000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1523.3, "quote_volume": 104.19372, "trades": 4, "taker_buy_volume": 121.1, "taker_buy_quote": 8.28324}, {"ts": 1771900560000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2860.1, "quote_volume": 195.34483, "trades": 8, "taker_buy_volume": 1926.0, "taker_buy_quote": 131.5458}, {"ts": 1771900620000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 5798.6, "quote_volume": 395.64221, "trades": 14, "taker_buy_volume": 1291.8, "taker_buy_quote": 88.19761}, {"ts": 1771900680000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 78.6, "quote_volume": 5.36838, "trades": 1, "taker_buy_volume": 78.6, "taker_buy_quote": 5.36838}, {"ts": 1771900740000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 3318.4, "quote_volume": 226.93803, "trades": 8, "taker_buy_volume": 3116.4, "taker_buy_quote": 213.14143}, {"ts": 1771900800000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 319.5, "quote_volume": 21.82185, "trades": 3, "taker_buy_volume": 121.5, "taker_buy_quote": 8.29845}, {"ts": 1771900860000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900920000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1585.0, "quote_volume": 108.097, "trades": 5, "taker_buy_volume": 911.8, "taker_buy_quote": 62.18476}, {"ts": 1771900980000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2997.3, "quote_volume": 204.11613, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901100000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 6555.4, "quote_volume": 446.42274, "trades": 19, "taker_buy_volume": 5923.8, "taker_buy_quote": 403.41078}, {"ts": 1771901160000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 7336.3, "quote_volume": 499.60203, "trades": 11, "taker_buy_volume": 3110.8, "taker_buy_quote": 211.84548}, {"ts": 1771901220000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 753.8, "quote_volume": 51.33378, "trades": 4, "taker_buy_volume": 753.8, "taker_buy_quote": 51.33378}, {"ts": 1771901280000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 5165.1, "quote_volume": 351.74331, "trades": 10, "taker_buy_volume": 3409.8, "taker_buy_quote": 232.20738}, {"ts": 1771901340000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 23680.6, "quote_volume": 1610.34188, "trades": 11, "taker_buy_volume": 689.7, "taker_buy_quote": 46.96068}, {"ts": 1771901400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 8929.8, "quote_volume": 607.2264, "trades": 9, "taker_buy_volume": 8431.8, "taker_buy_quote": 573.3624}, {"ts": 1771901460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 79.0, "quote_volume": 5.372, "trades": 1, "taker_buy_volume": 79.0, "taker_buy_quote": 5.372}, {"ts": 1771901520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 592.2, "quote_volume": 40.2696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2734.5, "quote_volume": 185.946, "trades": 12, "taker_buy_volume": 1677.2, "taker_buy_quote": 114.0496}, {"ts": 1771901700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2696.4, "quote_volume": 183.62484, "trades": 8, "taker_buy_volume": 2497.8, "taker_buy_quote": 170.10018}, {"ts": 1771901760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1589.1, "quote_volume": 108.0588, "trades": 5, "taker_buy_volume": 1389.9, "taker_buy_quote": 94.5132}, {"ts": 1771901820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 120.7, "quote_volume": 8.19553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902000000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 6014.0, "quote_volume": 407.87697, "trades": 8, "taker_buy_volume": 1279.9, "taker_buy_quote": 86.89302}, {"ts": 1771902060000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 1286.6, "quote_volume": 87.14692, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902120000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 4351.2, "quote_volume": 294.14112, "trades": 5, "taker_buy_volume": 4230.0, "taker_buy_quote": 285.948}, {"ts": 1771902180000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 28588.0, "quote_volume": 1927.31479, "trades": 25, "taker_buy_volume": 17101.3, "taker_buy_quote": 1152.69274}, {"ts": 1771902240000, "open": 0.0674, "high": 0.0677, "low": 0.0674, "close": 0.0677, "volume": 61134.0, "quote_volume": 4131.66109, "trades": 41, "taker_buy_volume": 30728.3, "taker_buy_quote": 2077.30174}, {"ts": 1771902300000, "open": 0.0678, "high": 0.0683, "low": 0.0678, "close": 0.0682, "volume": 153195.3, "quote_volume": 10431.86163, "trades": 63, "taker_buy_volume": 118576.0, "taker_buy_quote": 8071.61687}, {"ts": 1771902360000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 4656.1, "quote_volume": 317.68666, "trades": 10, "taker_buy_volume": 4394.8, "taker_buy_quote": 299.866}, {"ts": 1771902420000, "open": 0.0683, "high": 0.0689, "low": 0.0683, "close": 0.0689, "volume": 84591.9, "quote_volume": 5805.05105, "trades": 53, "taker_buy_volume": 50282.8, "taker_buy_quote": 3451.10757}, {"ts": 1771902480000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 40797.4, "quote_volume": 2809.42258, "trades": 38, "taker_buy_volume": 34172.5, "taker_buy_quote": 2353.19782}, {"ts": 1771902540000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 10823.2, "quote_volume": 745.07162, "trades": 16, "taker_buy_volume": 6897.6, "taker_buy_quote": 474.84575}, {"ts": 1771902600000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1404.3, "quote_volume": 96.61584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902660000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 14138.0, "quote_volume": 971.77479, "trades": 14, "taker_buy_volume": 11257.8, "taker_buy_quote": 773.90505}, {"ts": 1771902720000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2875.4, "quote_volume": 198.11506, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902780000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 122.7, "quote_volume": 8.44176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902840000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1281.5, "quote_volume": 88.03905, "trades": 2, "taker_buy_volume": 1158.0, "taker_buy_quote": 79.5546}, {"ts": 1771902900000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 5271.8, "quote_volume": 362.34889, "trades": 10, "taker_buy_volume": 3431.3, "taker_buy_quote": 235.74665}, {"ts": 1771902960000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 17607.0, "quote_volume": 1212.83941, "trades": 8, "taker_buy_volume": 17487.3, "taker_buy_quote": 1204.60405}, {"ts": 1771903020000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 488.0, "quote_volume": 33.6232, "trades": 4, "taker_buy_volume": 366.0, "taker_buy_quote": 25.2174}, {"ts": 1771903080000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2954.4, "quote_volume": 203.55816, "trades": 2, "taker_buy_volume": 2830.9, "taker_buy_quote": 195.04901}, {"ts": 1771903140000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 89573.8, "quote_volume": 6159.3254, "trades": 30, "taker_buy_volume": 13866.1, "taker_buy_quote": 952.60107}, {"ts": 1771903200000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 5385.8, "quote_volume": 370.00446, "trades": 4, "taker_buy_volume": 957.4, "taker_buy_quote": 65.77338}, {"ts": 1771903260000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 28189.2, "quote_volume": 1936.59804, "trades": 11, "taker_buy_volume": 22602.8, "taker_buy_quote": 1552.81236}, {"ts": 1771903320000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 26441.8, "quote_volume": 1819.66694, "trades": 14, "taker_buy_volume": 25559.5, "taker_buy_quote": 1758.9647}, {"ts": 1771903380000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3072.6, "quote_volume": 211.08762, "trades": 3, "taker_buy_volume": 119.2, "taker_buy_quote": 8.18904}, {"ts": 1771903440000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903500000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 2830.9, "quote_volume": 194.48283, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903560000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903620000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 10220.7, "quote_volume": 702.16209, "trades": 7, "taker_buy_volume": 9547.1, "taker_buy_quote": 655.88577}, {"ts": 1771903680000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903740000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903800000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 18971.4, "quote_volume": 1302.25138, "trades": 14, "taker_buy_volume": 12173.5, "taker_buy_quote": 835.91544}, {"ts": 1771903860000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 30984.8, "quote_volume": 2128.65576, "trades": 14, "taker_buy_volume": 25278.7, "taker_buy_quote": 1736.64669}, {"ts": 1771903920000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 10892.3, "quote_volume": 748.95815, "trades": 13, "taker_buy_volume": 8093.8, "taker_buy_quote": 556.15386}, {"ts": 1771903980000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 123.1, "quote_volume": 8.45697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904040000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 246.6, "quote_volume": 16.94142, "trades": 2, "taker_buy_volume": 246.6, "taker_buy_quote": 16.94142}, {"ts": 1771904100000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 3956.9, "quote_volume": 271.81496, "trades": 5, "taker_buy_volume": 242.2, "taker_buy_quote": 16.63914}, {"ts": 1771904160000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904220000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904280000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 2438.8, "quote_volume": 167.54556, "trades": 3, "taker_buy_volume": 122.8, "taker_buy_quote": 8.43636}, {"ts": 1771904340000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3988.9, "quote_volume": 274.03743, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904400000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 10541.5, "quote_volume": 725.2433, "trades": 7, "taker_buy_volume": 10416.7, "taker_buy_quote": 716.65706}, {"ts": 1771904460000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2953.5, "quote_volume": 203.2008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904520000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904580000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 124.2, "quote_volume": 8.53254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904640000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 20458.4, "quote_volume": 1405.49208, "trades": 9, "taker_buy_volume": 18860.9, "taker_buy_quote": 1295.74383}, {"ts": 1771904700000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 13376.2, "quote_volume": 921.59614, "trades": 7, "taker_buy_volume": 13376.2, "taker_buy_quote": 921.59614}, {"ts": 1771904760000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 15224.8, "quote_volume": 1047.46624, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904820000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 123.1, "quote_volume": 8.45697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904880000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904940000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 18376.9, "quote_volume": 1262.49303, "trades": 8, "taker_buy_volume": 18376.9, "taker_buy_quote": 1262.49303}, {"ts": 1771905000000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 129408.0, "quote_volume": 8870.03785, "trades": 58, "taker_buy_volume": 67096.8, "taker_buy_quote": 4597.79444}, {"ts": 1771905060000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 4343.9, "quote_volume": 298.42593, "trades": 7, "taker_buy_volume": 1236.3, "taker_buy_quote": 84.93381}, {"ts": 1771905120000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 78.1, "quote_volume": 5.36547, "trades": 1, "taker_buy_volume": 78.1, "taker_buy_quote": 5.36547}, {"ts": 1771905180000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 478.3, "quote_volume": 32.90704, "trades": 5, "taker_buy_volume": 277.5, "taker_buy_quote": 19.092}, {"ts": 1771905240000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 202.1, "quote_volume": 13.92469, "trades": 2, "taker_buy_volume": 202.1, "taker_buy_quote": 13.92469}, {"ts": 1771905300000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 202.1, "quote_volume": 13.92469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905360000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 202.7, "quote_volume": 13.96603, "trades": 2, "taker_buy_volume": 202.7, "taker_buy_quote": 13.96603}, {"ts": 1771905420000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905480000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1560.0, "quote_volume": 107.64, "trades": 5, "taker_buy_volume": 202.8, "taker_buy_quote": 13.9932}, {"ts": 1771905540000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905600000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 34137.5, "quote_volume": 2347.96971, "trades": 41, "taker_buy_volume": 3234.4, "taker_buy_quote": 222.82235}, {"ts": 1771905660000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 12635.3, "quote_volume": 868.18111, "trades": 8, "taker_buy_volume": 12635.3, "taker_buy_quote": 868.18111}, {"ts": 1771905720000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1868.0, "quote_volume": 128.7052, "trades": 9, "taker_buy_volume": 1666.0, "taker_buy_quote": 114.7874}, {"ts": 1771905780000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 7375.2, "quote_volume": 507.41376, "trades": 7, "taker_buy_volume": 197.3, "taker_buy_quote": 13.57424}, {"ts": 1771905840000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 398.6, "quote_volume": 27.42368, "trades": 4, "taker_buy_volume": 197.4, "taker_buy_quote": 13.58112}, {"ts": 1771905900000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2281.1, "quote_volume": 156.93968, "trades": 5, "taker_buy_volume": 119.0, "taker_buy_quote": 8.1872}, {"ts": 1771905960000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 34588.9, "quote_volume": 2376.4135, "trades": 24, "taker_buy_volume": 3306.6, "taker_buy_quote": 227.18342}, {"ts": 1771906020000, "open": 0.0687, "high": 0.0687, "low": 0.0684, "close": 0.0685, "volume": 38427.9, "quote_volume": 2632.55045, "trades": 56, "taker_buy_volume": 13089.9, "taker_buy_quote": 896.41036}, {"ts": 1771906080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 14560.0, "quote_volume": 997.36, "trades": 13, "taker_buy_volume": 11528.6, "taker_buy_quote": 789.7091}, {"ts": 1771906140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3354.9, "quote_volume": 229.81065, "trades": 8, "taker_buy_volume": 122.6, "taker_buy_quote": 8.3981}, {"ts": 1771906200000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 31846.1, "quote_volume": 2182.42651, "trades": 25, "taker_buy_volume": 28614.9, "taker_buy_quote": 1961.08931}, {"ts": 1771906260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3678.8, "quote_volume": 251.9978, "trades": 9, "taker_buy_volume": 446.5, "taker_buy_quote": 30.58525}, {"ts": 1771906320000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 3773.9, "quote_volume": 257.90343, "trades": 17, "taker_buy_volume": 317.6, "taker_buy_quote": 21.69208}, {"ts": 1771906380000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 201.1, "quote_volume": 13.73513, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906440000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 52275.8, "quote_volume": 3560.44063, "trades": 34, "taker_buy_volume": 4112.7, "taker_buy_quote": 280.09473}, {"ts": 1771906500000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1403.2, "quote_volume": 95.55792, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906560000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 5632.6, "quote_volume": 383.58006, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906620000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 6462.3, "quote_volume": 439.66065, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906680000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 4889.9, "quote_volume": 332.67418, "trades": 18, "taker_buy_volume": 3090.4, "taker_buy_quote": 210.30029}, {"ts": 1771906740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 8244.5, "quote_volume": 560.626, "trades": 9, "taker_buy_volume": 7841.7, "taker_buy_quote": 533.2356}, {"ts": 1771906800000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 13467.0, "quote_volume": 915.77144, "trades": 11, "taker_buy_volume": 13266.6, "taker_buy_quote": 902.14424}, {"ts": 1771906860000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 1452.5, "quote_volume": 99.02794, "trades": 9, "taker_buy_volume": 1330.0, "taker_buy_quote": 90.68569}, {"ts": 1771906920000, "open": 0.0682, "high": 0.0685, "low": 0.0682, "close": 0.0685, "volume": 9621.6, "quote_volume": 658.52433, "trades": 23, "taker_buy_volume": 2676.3, "taker_buy_quote": 182.83104}, {"ts": 1771906980000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 1445.6, "quote_volume": 99.03586, "trades": 14, "taker_buy_volume": 726.0, "taker_buy_quote": 49.73087}, {"ts": 1771907040000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 322.5, "quote_volume": 22.09125, "trades": 4, "taker_buy_volume": 120.0, "taker_buy_quote": 8.22}, {"ts": 1771907100000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2103.9, "quote_volume": 143.90676, "trades": 9, "taker_buy_volume": 401.2, "taker_buy_quote": 27.44208}, {"ts": 1771907160000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 1120.1, "quote_volume": 76.65522, "trades": 11, "taker_buy_volume": 521.8, "taker_buy_quote": 35.71138}, {"ts": 1771907220000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 202.6, "quote_volume": 13.85784, "trades": 2, "taker_buy_volume": 202.6, "taker_buy_quote": 13.85784}, {"ts": 1771907280000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 403.2, "quote_volume": 27.57888, "trades": 4, "taker_buy_volume": 200.9, "taker_buy_quote": 13.74156}, {"ts": 1771907340000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 203.4, "quote_volume": 13.9329, "trades": 2, "taker_buy_volume": 203.4, "taker_buy_quote": 13.9329}, {"ts": 1771907400000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 319.4, "quote_volume": 21.8789, "trades": 3, "taker_buy_volume": 122.3, "taker_buy_quote": 8.37755}, {"ts": 1771907460000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 723.6, "quote_volume": 49.43412, "trades": 7, "taker_buy_volume": 123.6, "taker_buy_quote": 8.45424}, {"ts": 1771907520000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 653.6, "quote_volume": 44.53014, "trades": 3, "taker_buy_volume": 199.8, "taker_buy_quote": 13.62636}, {"ts": 1771907580000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 4230.0, "quote_volume": 289.3118, "trades": 8, "taker_buy_volume": 4028.7, "taker_buy_quote": 275.54288}, {"ts": 1771907640000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907700000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 202.8, "quote_volume": 13.87152, "trades": 2, "taker_buy_volume": 202.8, "taker_buy_quote": 13.87152}, {"ts": 1771907760000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907820000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 9134.8, "quote_volume": 624.82032, "trades": 6, "taker_buy_volume": 8931.4, "taker_buy_quote": 610.90776}, {"ts": 1771908000000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908060000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908120000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908180000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 296.5, "quote_volume": 20.2806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908240000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 3171.4, "quote_volume": 216.91428, "trades": 4, "taker_buy_volume": 3076.6, "taker_buy_quote": 210.43944}, {"ts": 1771908300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3193.1, "quote_volume": 218.40804, "trades": 4, "taker_buy_volume": 119.8, "taker_buy_quote": 8.19432}, {"ts": 1771908360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 359.9, "quote_volume": 24.61716, "trades": 3, "taker_buy_volume": 239.8, "taker_buy_quote": 16.40232}, {"ts": 1771908420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 242.2, "quote_volume": 16.56648, "trades": 2, "taker_buy_volume": 122.2, "taker_buy_quote": 8.35848}, {"ts": 1771908540000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 124.4, "quote_volume": 8.50896, "trades": 1, "taker_buy_volume": 124.4, "taker_buy_quote": 8.50896}, {"ts": 1771908660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908720000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 124.8, "quote_volume": 8.53632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908780000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908900000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 203.2, "quote_volume": 13.89888, "trades": 2, "taker_buy_volume": 203.2, "taker_buy_quote": 13.89888}, {"ts": 1771909020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1359.0, "quote_volume": 93.0915, "trades": 1, "taker_buy_volume": 1359.0, "taker_buy_quote": 93.0915}, {"ts": 1771909080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1190.3, "quote_volume": 81.53555, "trades": 4, "taker_buy_volume": 197.9, "taker_buy_quote": 13.55615}, {"ts": 1771909200000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 21229.3, "quote_volume": 1455.72819, "trades": 14, "taker_buy_volume": 21031.0, "taker_buy_quote": 1442.14464}, {"ts": 1771909260000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909320000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1666.6, "quote_volume": 114.1621, "trades": 4, "taker_buy_volume": 123.2, "taker_buy_quote": 8.4392}, {"ts": 1771909380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 200.6, "quote_volume": 13.7411, "trades": 2, "taker_buy_volume": 200.6, "taker_buy_quote": 13.7411}, {"ts": 1771909500000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 202.1, "quote_volume": 13.86406, "trades": 2, "taker_buy_volume": 202.1, "taker_buy_quote": 13.86406}, {"ts": 1771909560000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909620000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 5399.0, "quote_volume": 371.4192, "trades": 9, "taker_buy_volume": 521.8, "taker_buy_quote": 35.86784}, {"ts": 1771909680000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 21348.3, "quote_volume": 1469.64491, "trades": 31, "taker_buy_volume": 9532.4, "taker_buy_quote": 656.42765}, {"ts": 1771909740000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 9044.9, "quote_volume": 623.19361, "trades": 16, "taker_buy_volume": 3899.7, "taker_buy_quote": 268.68933}, {"ts": 1771909800000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 4306.5, "quote_volume": 296.71785, "trades": 5, "taker_buy_volume": 120.2, "taker_buy_quote": 8.28178}, {"ts": 1771909860000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909920000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909980000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 18770.8, "quote_volume": 1291.43104, "trades": 16, "taker_buy_volume": 13146.0, "taker_buy_quote": 904.4448}, {"ts": 1771910040000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910100000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 198.1, "quote_volume": 13.60947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910160000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 6920.0, "quote_volume": 474.712, "trades": 5, "taker_buy_volume": 120.1, "taker_buy_quote": 8.23886}, {"ts": 1771910220000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 6732.8, "quote_volume": 461.1968, "trades": 7, "taker_buy_volume": 1356.9, "taker_buy_quote": 92.94765}, {"ts": 1771910280000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910340000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 9209.5, "quote_volume": 629.94153, "trades": 10, "taker_buy_volume": 118.8, "taker_buy_quote": 8.1378}, {"ts": 1771910400000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 6768.7, "quote_volume": 461.62534, "trades": 7, "taker_buy_volume": 6450.2, "taker_buy_quote": 439.90364}, {"ts": 1771910460000, "open": 0.0683, "high": 0.0686, "low": 0.0683, "close": 0.0685, "volume": 40540.5, "quote_volume": 2774.09936, "trades": 24, "taker_buy_volume": 33947.8, "taker_buy_quote": 2322.49941}, {"ts": 1771910520000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 5544.2, "quote_volume": 379.08774, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910580000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1681.6, "quote_volume": 114.85328, "trades": 6, "taker_buy_volume": 326.1, "taker_buy_quote": 22.27263}, {"ts": 1771910640000, "open": 0.0682, "high": 0.0682, "low": 0.0679, "close": 0.0679, "volume": 174092.5, "quote_volume": 11845.44298, "trades": 136, "taker_buy_volume": 39078.5, "taker_buy_quote": 2657.73852}, {"ts": 1771910700000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 12556.5, "quote_volume": 854.5195, "trades": 25, "taker_buy_volume": 12556.5, "taker_buy_quote": 854.5195}, {"ts": 1771910760000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 30633.9, "quote_volume": 2088.14934, "trades": 30, "taker_buy_volume": 15808.1, "taker_buy_quote": 1078.11242}, {"ts": 1771910820000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 24211.3, "quote_volume": 1649.36453, "trades": 17, "taker_buy_volume": 23433.9, "taker_buy_quote": 1596.42359}, {"ts": 1771910880000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910940000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 281.2, "quote_volume": 19.14972, "trades": 3, "taker_buy_volume": 202.3, "taker_buy_quote": 13.77663}, {"ts": 1771911000000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3530.6, "quote_volume": 240.43386, "trades": 5, "taker_buy_volume": 3530.6, "taker_buy_quote": 240.43386}, {"ts": 1771911060000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 1201.6, "quote_volume": 81.92114, "trades": 7, "taker_buy_volume": 404.0, "taker_buy_quote": 27.53271}, {"ts": 1771911120000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 201.9, "quote_volume": 13.78977, "trades": 2, "taker_buy_volume": 201.9, "taker_buy_quote": 13.78977}, {"ts": 1771911180000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 197.5, "quote_volume": 13.509, "trades": 2, "taker_buy_volume": 197.5, "taker_buy_quote": 13.509}, {"ts": 1771911240000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 31374.5, "quote_volume": 2147.20114, "trades": 33, "taker_buy_volume": 24221.8, "taker_buy_quote": 1657.95646}, {"ts": 1771911300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1492.8, "quote_volume": 102.10752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911420000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 557.5, "quote_volume": 38.18091, "trades": 7, "taker_buy_volume": 201.6, "taker_buy_quote": 13.8096}, {"ts": 1771911480000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 21534.0, "quote_volume": 1473.1819, "trades": 13, "taker_buy_volume": 21331.6, "taker_buy_quote": 1459.33774}, {"ts": 1771911540000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911600000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1774.9, "quote_volume": 121.40316, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911720000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 199.7, "quote_volume": 13.65948, "trades": 2, "taker_buy_volume": 199.7, "taker_buy_quote": 13.65948}, {"ts": 1771911780000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 201.2, "quote_volume": 13.7822, "trades": 2, "taker_buy_volume": 201.2, "taker_buy_quote": 13.7822}, {"ts": 1771911960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 7142.7, "quote_volume": 489.27495, "trades": 13, "taker_buy_volume": 1557.8, "taker_buy_quote": 106.7093}, {"ts": 1771912020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 317.4, "quote_volume": 21.7419, "trades": 3, "taker_buy_volume": 118.9, "taker_buy_quote": 8.14465}, {"ts": 1771912080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 9963.7, "quote_volume": 682.51345, "trades": 4, "taker_buy_volume": 9963.7, "taker_buy_quote": 682.51345}, {"ts": 1771912140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 20502.3, "quote_volume": 1404.40755, "trades": 11, "taker_buy_volume": 17471.5, "taker_buy_quote": 1196.79775}, {"ts": 1771912200000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3033.1, "quote_volume": 208.07066, "trades": 5, "taker_buy_volume": 199.3, "taker_buy_quote": 13.67198}, {"ts": 1771912260000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912320000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912380000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 201.5, "quote_volume": 13.8229, "trades": 2, "taker_buy_volume": 201.5, "taker_buy_quote": 13.8229}, {"ts": 1771912440000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 399.7, "quote_volume": 27.38728, "trades": 4, "taker_buy_volume": 122.8, "taker_buy_quote": 8.4118}, {"ts": 1771912500000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4856.5, "quote_volume": 332.1846, "trades": 8, "taker_buy_volume": 4658.8, "taker_buy_quote": 318.66192}, {"ts": 1771912560000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912620000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 16185.1, "quote_volume": 1107.06084, "trades": 13, "taker_buy_volume": 8931.2, "taker_buy_quote": 610.89408}, {"ts": 1771912680000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 12875.8, "quote_volume": 881.10376, "trades": 9, "taker_buy_volume": 12875.8, "taker_buy_quote": 881.10376}, {"ts": 1771912740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912800000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3155.9, "quote_volume": 215.86356, "trades": 6, "taker_buy_volume": 198.7, "taker_buy_quote": 13.59108}, {"ts": 1771912860000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 602.3, "quote_volume": 41.19732, "trades": 6, "taker_buy_volume": 203.1, "taker_buy_quote": 13.89204}, {"ts": 1771912920000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 199.7, "quote_volume": 13.63951, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912980000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 15345.4, "quote_volume": 1047.19008, "trades": 10, "taker_buy_volume": 15143.8, "taker_buy_quote": 1033.44096}, {"ts": 1771913040000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 608.5, "quote_volume": 41.55267, "trades": 4, "taker_buy_volume": 529.7, "taker_buy_quote": 36.17851}, {"ts": 1771913100000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 8236.5, "quote_volume": 560.90565, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913160000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 12586.1, "quote_volume": 858.73322, "trades": 9, "taker_buy_volume": 12586.1, "taker_buy_quote": 858.73322}, {"ts": 1771913220000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913280000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 17503.7, "quote_volume": 1194.30685, "trades": 11, "taker_buy_volume": 9215.0, "taker_buy_quote": 629.01751}, {"ts": 1771913340000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 157.4, "quote_volume": 10.75829, "trades": 2, "taker_buy_volume": 157.4, "taker_buy_quote": 10.75829}, {"ts": 1771913400000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 6341.7, "quote_volume": 433.77228, "trades": 10, "taker_buy_volume": 203.0, "taker_buy_quote": 13.8852}, {"ts": 1771913460000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3810.6, "quote_volume": 260.64504, "trades": 6, "taker_buy_volume": 120.2, "taker_buy_quote": 8.22168}, {"ts": 1771913520000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913580000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3675.0, "quote_volume": 251.0025, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913640000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913700000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 12012.0, "quote_volume": 820.4196, "trades": 14, "taker_buy_volume": 11811.2, "taker_buy_quote": 806.70496}, {"ts": 1771913760000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913820000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3694.9, "quote_volume": 252.73116, "trades": 9, "taker_buy_volume": 3694.9, "taker_buy_quote": 252.73116}, {"ts": 1771913940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 198.4, "quote_volume": 13.57056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914000000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1360.4, "quote_volume": 93.05136, "trades": 3, "taker_buy_volume": 1360.4, "taker_buy_quote": 93.05136}, {"ts": 1771914060000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 276.8, "quote_volume": 18.93312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914120000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1355.5, "quote_volume": 92.7162, "trades": 3, "taker_buy_volume": 1355.5, "taker_buy_quote": 92.7162}, {"ts": 1771914180000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914240000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 319.9, "quote_volume": 21.88116, "trades": 3, "taker_buy_volume": 121.0, "taker_buy_quote": 8.2764}, {"ts": 1771914360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1518.8, "quote_volume": 103.88592, "trades": 2, "taker_buy_volume": 1518.8, "taker_buy_quote": 103.88592}, {"ts": 1771914420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1676.1, "quote_volume": 114.64524, "trades": 2, "taker_buy_volume": 1676.1, "taker_buy_quote": 114.64524}, {"ts": 1771914540000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 322.7, "quote_volume": 22.07268, "trades": 4, "taker_buy_volume": 121.1, "taker_buy_quote": 8.28324}, {"ts": 1771914600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914720000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 322.5, "quote_volume": 22.02675, "trades": 3, "taker_buy_volume": 119.5, "taker_buy_quote": 8.16185}, {"ts": 1771914780000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3028.6, "quote_volume": 206.85338, "trades": 3, "taker_buy_volume": 3028.6, "taker_buy_quote": 206.85338}, {"ts": 1771914840000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 5476.6, "quote_volume": 374.43136, "trades": 13, "taker_buy_volume": 4117.4, "taker_buy_quote": 281.598}, {"ts": 1771914900000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 321.2, "quote_volume": 21.93796, "trades": 3, "taker_buy_volume": 120.3, "taker_buy_quote": 8.21649}, {"ts": 1771914960000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1636.6, "quote_volume": 111.61612, "trades": 6, "taker_buy_volume": 199.2, "taker_buy_quote": 13.58544}, {"ts": 1771915020000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 6720.3, "quote_volume": 458.81022, "trades": 9, "taker_buy_volume": 4980.0, "taker_buy_quote": 340.12176}, {"ts": 1771915080000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915200000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1400.5, "quote_volume": 95.65415, "trades": 3, "taker_buy_volume": 121.0, "taker_buy_quote": 8.2643}, {"ts": 1771915260000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 244.1, "quote_volume": 16.67203, "trades": 2, "taker_buy_volume": 124.1, "taker_buy_quote": 8.47603}, {"ts": 1771915320000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915380000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915440000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 242.2, "quote_volume": 16.51804, "trades": 2, "taker_buy_volume": 123.4, "taker_buy_quote": 8.41588}, {"ts": 1771915500000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915560000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 243.6, "quote_volume": 16.58916, "trades": 2, "taker_buy_volume": 120.4, "taker_buy_quote": 8.19924}, {"ts": 1771915620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2342.7, "quote_volume": 159.3036, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915680000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 119.3, "quote_volume": 8.12433, "trades": 1, "taker_buy_volume": 119.3, "taker_buy_quote": 8.12433}, {"ts": 1771915740000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915800000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4110.2, "quote_volume": 279.90462, "trades": 3, "taker_buy_volume": 4110.2, "taker_buy_quote": 279.90462}, {"ts": 1771915860000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 120.9, "quote_volume": 8.23329, "trades": 1, "taker_buy_volume": 120.9, "taker_buy_quote": 8.23329}, {"ts": 1771915920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2919.2, "quote_volume": 198.5056, "trades": 11, "taker_buy_volume": 203.4, "taker_buy_quote": 13.8312}, {"ts": 1771915980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2396.0, "quote_volume": 162.6884, "trades": 9, "taker_buy_volume": 324.7, "taker_buy_quote": 22.04713}, {"ts": 1771916100000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 20000.7, "quote_volume": 1357.69018, "trades": 21, "taker_buy_volume": 18172.4, "taker_buy_quote": 1233.73144}, {"ts": 1771916160000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 7491.4, "quote_volume": 508.38259, "trades": 12, "taker_buy_volume": 3037.4, "taker_buy_quote": 205.95599}, {"ts": 1771916220000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916280000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 10942.6, "quote_volume": 743.00254, "trades": 13, "taker_buy_volume": 556.2, "taker_buy_quote": 37.76598}, {"ts": 1771916340000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1316.2, "quote_volume": 89.36998, "trades": 4, "taker_buy_volume": 1316.2, "taker_buy_quote": 89.36998}, {"ts": 1771916400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 16106.7, "quote_volume": 1095.2556, "trades": 10, "taker_buy_volume": 3353.1, "taker_buy_quote": 228.0108}, {"ts": 1771916460000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 526.9, "quote_volume": 35.88189, "trades": 5, "taker_buy_volume": 324.3, "taker_buy_quote": 22.08483}, {"ts": 1771916520000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 18796.5, "quote_volume": 1280.04165, "trades": 18, "taker_buy_volume": 10618.8, "taker_buy_quote": 723.14028}, {"ts": 1771916580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3829.7, "quote_volume": 260.4196, "trades": 8, "taker_buy_volume": 199.7, "taker_buy_quote": 13.5796}, {"ts": 1771916640000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 21847.4, "quote_volume": 1482.44117, "trades": 19, "taker_buy_volume": 118.8, "taker_buy_quote": 8.06652}, {"ts": 1771916700000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 23226.5, "quote_volume": 1574.7567, "trades": 10, "taker_buy_volume": 21366.9, "taker_buy_quote": 1448.67582}, {"ts": 1771916760000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916820000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 4232.7, "quote_volume": 288.65799, "trades": 4, "taker_buy_volume": 121.5, "taker_buy_quote": 8.27415}, {"ts": 1771916880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916940000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 5902.6, "quote_volume": 402.25015, "trades": 4, "taker_buy_volume": 2950.0, "taker_buy_quote": 201.17809}, {"ts": 1771917000000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2955.6, "quote_volume": 201.57192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917060000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917180000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 518.6, "quote_volume": 35.36852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917240000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 10324.6, "quote_volume": 704.13772, "trades": 4, "taker_buy_volume": 1717.8, "taker_buy_quote": 117.15396}, {"ts": 1771917300000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 5594.4, "quote_volume": 381.53808, "trades": 3, "taker_buy_volume": 1278.4, "taker_buy_quote": 87.18688}, {"ts": 1771917360000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 685.5, "quote_volume": 46.68255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917420000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 20123.2, "quote_volume": 1370.38992, "trades": 8, "taker_buy_volume": 245.7, "taker_buy_quote": 16.73217}, {"ts": 1771917480000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 11168.1, "quote_volume": 759.4308, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 121.4, "quote_volume": 8.2552, "trades": 1, "taker_buy_volume": 121.4, "taker_buy_quote": 8.2552}, {"ts": 1771917600000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917720000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 243.3, "quote_volume": 16.5444, "trades": 3, "taker_buy_volume": 124.1, "taker_buy_quote": 8.4388}, {"ts": 1771917780000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 124.0, "quote_volume": 8.4444, "trades": 1, "taker_buy_volume": 124.0, "taker_buy_quote": 8.4444}, {"ts": 1771917900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 241.4, "quote_volume": 16.43934, "trades": 2, "taker_buy_volume": 241.4, "taker_buy_quote": 16.43934}, {"ts": 1771918020000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 957.0, "quote_volume": 65.25513, "trades": 3, "taker_buy_volume": 122.7, "taker_buy_quote": 8.35587}, {"ts": 1771918080000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918200000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918260000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 78.8, "quote_volume": 5.37416, "trades": 1, "taker_buy_volume": 78.8, "taker_buy_quote": 5.37416}, {"ts": 1771918440000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 11668.5, "quote_volume": 795.7917, "trades": 8, "taker_buy_volume": 73.3, "taker_buy_quote": 4.99906}, {"ts": 1771918500000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 201.7, "quote_volume": 13.73577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918560000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3984.4, "quote_volume": 271.33764, "trades": 5, "taker_buy_volume": 3984.4, "taker_buy_quote": 271.33764}, {"ts": 1771918620000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918680000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 63133.0, "quote_volume": 4293.21228, "trades": 32, "taker_buy_volume": 23811.4, "taker_buy_quote": 1619.49865}, {"ts": 1771918740000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2149.2, "quote_volume": 146.36052, "trades": 2, "taker_buy_volume": 2149.2, "taker_buy_quote": 146.36052}, {"ts": 1771918800000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2952.5, "quote_volume": 200.77, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2952.7, "quote_volume": 200.7836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919160000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 124.7, "quote_volume": 8.46713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919220000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 16799.8, "quote_volume": 1139.83853, "trades": 19, "taker_buy_volume": 3765.3, "taker_buy_quote": 255.66387}, {"ts": 1771919280000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919340000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 39598.9, "quote_volume": 2684.80542, "trades": 14, "taker_buy_volume": 26277.6, "taker_buy_quote": 1781.62128}, {"ts": 1771919400000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 10744.4, "quote_volume": 729.54476, "trades": 11, "taker_buy_volume": 2959.3, "taker_buy_quote": 200.93647}, {"ts": 1771919460000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 18941.3, "quote_volume": 1287.4012, "trades": 17, "taker_buy_volume": 18453.7, "taker_buy_quote": 1254.27317}, {"ts": 1771919520000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 6216.7, "quote_volume": 422.40491, "trades": 8, "taker_buy_volume": 6018.2, "taker_buy_quote": 408.92676}, {"ts": 1771919580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 198.3, "quote_volume": 13.4844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919760000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2519.6, "quote_volume": 171.58476, "trades": 7, "taker_buy_volume": 1728.7, "taker_buy_quote": 117.72447}, {"ts": 1771919820000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 201.5, "quote_volume": 13.72215, "trades": 2, "taker_buy_volume": 201.5, "taker_buy_quote": 13.72215}, {"ts": 1771919880000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919940000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920000000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1078.9, "quote_volume": 73.47309, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920060000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 399.9, "quote_volume": 27.17316, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 7991.6, "quote_volume": 542.62964, "trades": 9, "taker_buy_volume": 7991.6, "taker_buy_quote": 542.62964}, {"ts": 1771920180000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 9661.2, "quote_volume": 655.02936, "trades": 12, "taker_buy_volume": 3109.7, "taker_buy_quote": 210.83766}, {"ts": 1771920240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2910.1, "quote_volume": 197.30478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920360000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920420000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 5391.4, "quote_volume": 364.99778, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920480000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920540000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 20965.7, "quote_volume": 1420.49656, "trades": 17, "taker_buy_volume": 18165.1, "taker_buy_quote": 1230.89594}, {"ts": 1771920600000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3379.4, "quote_volume": 229.46126, "trades": 5, "taker_buy_volume": 3379.4, "taker_buy_quote": 229.46126}, {"ts": 1771920660000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 76507.4, "quote_volume": 5194.63949, "trades": 53, "taker_buy_volume": 43200.4, "taker_buy_quote": 2933.42419}, {"ts": 1771920720000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 26532.6, "quote_volume": 1801.56354, "trades": 14, "taker_buy_volume": 21700.6, "taker_buy_quote": 1473.47074}, {"ts": 1771920780000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 9517.1, "quote_volume": 647.17014, "trades": 8, "taker_buy_volume": 8838.4, "taker_buy_quote": 601.01854}, {"ts": 1771920840000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 781.6, "quote_volume": 53.1488, "trades": 4, "taker_buy_volume": 578.9, "taker_buy_quote": 39.3652}, {"ts": 1771920900000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 7324.2, "quote_volume": 497.4572, "trades": 14, "taker_buy_volume": 78.9, "taker_buy_quote": 5.3652}, {"ts": 1771920960000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1329.1, "quote_volume": 90.3788, "trades": 3, "taker_buy_volume": 1236.9, "taker_buy_quote": 84.1092}, {"ts": 1771921020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4033.0, "quote_volume": 274.244, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921080000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 29004.6, "quote_volume": 1968.37113, "trades": 19, "taker_buy_volume": 78.9, "taker_buy_quote": 5.3652}, {"ts": 1771921140000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 9153.1, "quote_volume": 621.49549, "trades": 2, "taker_buy_volume": 9153.1, "taker_buy_quote": 621.49549}, {"ts": 1771921200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 78.9, "quote_volume": 5.3652, "trades": 1, "taker_buy_volume": 78.9, "taker_buy_quote": 5.3652}, {"ts": 1771921260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4628.0, "quote_volume": 315.1668, "trades": 4, "taker_buy_volume": 4628.0, "taker_buy_quote": 315.1668}, {"ts": 1771921320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 196.7, "quote_volume": 13.41494, "trades": 2, "taker_buy_volume": 196.7, "taker_buy_quote": 13.41494}, {"ts": 1771921380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921440000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 78.8, "quote_volume": 5.38204, "trades": 1, "taker_buy_volume": 78.8, "taker_buy_quote": 5.38204}, {"ts": 1771921500000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 360.6, "quote_volume": 24.62898, "trades": 5, "taker_buy_volume": 78.6, "taker_buy_quote": 5.36838}, {"ts": 1771921560000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 202.7, "quote_volume": 13.84441, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921620000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921680000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921740000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921800000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3188.2, "quote_volume": 217.75406, "trades": 5, "taker_buy_volume": 2988.1, "taker_buy_quote": 204.08723}, {"ts": 1771921860000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921920000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 7775.5, "quote_volume": 531.8442, "trades": 6, "taker_buy_volume": 2909.6, "taker_buy_quote": 199.01664}, {"ts": 1771921980000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 281.8, "quote_volume": 19.27512, "trades": 3, "taker_buy_volume": 78.6, "taker_buy_quote": 5.37624}, {"ts": 1771922040000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3063.8, "quote_volume": 209.25754, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922160000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922220000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 455.1, "quote_volume": 31.08333, "trades": 2, "taker_buy_volume": 455.1, "taker_buy_quote": 31.08333}, {"ts": 1771922280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 328.2, "quote_volume": 22.41606, "trades": 3, "taker_buy_volume": 126.6, "taker_buy_quote": 8.64678}, {"ts": 1771922340000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922400000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 78.6, "quote_volume": 5.36838, "trades": 1, "taker_buy_volume": 78.6, "taker_buy_quote": 5.36838}, {"ts": 1771922460000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922520000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 198.8, "quote_volume": 13.57804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922580000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922640000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922700000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922760000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922820000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 201.6, "quote_volume": 13.74912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922940000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923000000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923060000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 8685.5, "quote_volume": 592.3511, "trades": 2, "taker_buy_volume": 8685.5, "taker_buy_quote": 592.3511}, {"ts": 1771923180000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 257.1, "quote_volume": 17.55993, "trades": 2, "taker_buy_volume": 257.1, "taker_buy_quote": 17.55993}, {"ts": 1771923240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923360000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923420000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923480000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923540000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4187.8, "quote_volume": 286.02674, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923600000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 78.6, "quote_volume": 5.36838, "trades": 1, "taker_buy_volume": 78.6, "taker_buy_quote": 5.36838}, {"ts": 1771923660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 673.8, "quote_volume": 46.08792, "trades": 2, "taker_buy_volume": 78.7, "taker_buy_quote": 5.38308}, {"ts": 1771923720000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 6126.1, "quote_volume": 418.44024, "trades": 8, "taker_buy_volume": 78.4, "taker_buy_quote": 5.36256}, {"ts": 1771923780000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 202.3, "quote_volume": 13.83732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923900000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 360.0, "quote_volume": 24.624, "trades": 4, "taker_buy_volume": 156.8, "taker_buy_quote": 10.72512}, {"ts": 1771923960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 281.8, "quote_volume": 19.27512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924020000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924200000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924260000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 78.4, "quote_volume": 5.36256, "trades": 1, "taker_buy_volume": 78.4, "taker_buy_quote": 5.36256}, {"ts": 1771924320000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924380000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 200.8, "quote_volume": 13.73472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924440000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924500000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924560000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 199.9, "quote_volume": 13.65317, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924620000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924680000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924740000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924800000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 197.4, "quote_volume": 13.46268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924860000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924920000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924980000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925040000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925100000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 200.5, "quote_volume": 13.65405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925160000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925220000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925280000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 163.0, "quote_volume": 11.1003, "trades": 2, "taker_buy_volume": 163.0, "taker_buy_quote": 11.1003}, {"ts": 1771925340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925460000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 398.2, "quote_volume": 27.0776, "trades": 4, "taker_buy_volume": 199.8, "taker_buy_quote": 13.5864}, {"ts": 1771925580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3196.7, "quote_volume": 217.3756, "trades": 8, "taker_buy_volume": 78.9, "taker_buy_quote": 5.3652}, {"ts": 1771925640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5744.4, "quote_volume": 390.6192, "trades": 9, "taker_buy_volume": 78.9, "taker_buy_quote": 5.3652}, {"ts": 1771925700000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 41427.5, "quote_volume": 2813.7397, "trades": 25, "taker_buy_volume": 20566.2, "taker_buy_quote": 1396.78027}, {"ts": 1771925760000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 34521.0, "quote_volume": 2345.63284, "trades": 16, "taker_buy_volume": 34521.0, "taker_buy_quote": 2345.63284}, {"ts": 1771925820000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 106.2, "quote_volume": 7.21098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925880000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 124.8, "quote_volume": 8.49888, "trades": 1, "taker_buy_volume": 124.8, "taker_buy_quote": 8.49888}, {"ts": 1771925940000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926000000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 119.7, "quote_volume": 8.16354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926060000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926180000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926240000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926300000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926360000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926480000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926540000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 4837.5, "quote_volume": 330.26678, "trades": 5, "taker_buy_volume": 3617.0, "taker_buy_quote": 247.02868}, {"ts": 1771926600000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 9422.2, "quote_volume": 643.48282, "trades": 8, "taker_buy_volume": 8966.5, "taker_buy_quote": 612.40408}, {"ts": 1771926660000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 201.6, "quote_volume": 13.76928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926720000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926780000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926840000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 12245.1, "quote_volume": 836.34033, "trades": 6, "taker_buy_volume": 9963.1, "taker_buy_quote": 680.47973}, {"ts": 1771926900000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 282.1, "quote_volume": 19.26743, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926960000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927020000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 199.2, "quote_volume": 13.60536, "trades": 2, "taker_buy_volume": 199.2, "taker_buy_quote": 13.60536}, {"ts": 1771927080000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 199.2, "quote_volume": 13.60536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927140000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927200000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 278.0, "quote_volume": 19.0152, "trades": 3, "taker_buy_volume": 78.7, "taker_buy_quote": 5.38308}, {"ts": 1771927260000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927320000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927380000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 187.8, "quote_volume": 12.84552, "trades": 1, "taker_buy_volume": 187.8, "taker_buy_quote": 12.84552}, {"ts": 1771927440000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 198.1, "quote_volume": 13.53023, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927500000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 401.6, "quote_volume": 27.38912, "trades": 4, "taker_buy_volume": 198.2, "taker_buy_quote": 13.51724}, {"ts": 1771927560000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927620000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927680000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 5962.9, "quote_volume": 406.08137, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3107.2, "quote_volume": 211.91104, "trades": 4, "taker_buy_volume": 3028.4, "taker_buy_quote": 206.53688}, {"ts": 1771927800000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 131.4, "quote_volume": 8.96148, "trades": 2, "taker_buy_volume": 131.4, "taker_buy_quote": 8.96148}, {"ts": 1771927860000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 366.1, "quote_volume": 24.98347, "trades": 4, "taker_buy_volume": 366.1, "taker_buy_quote": 24.98347}, {"ts": 1771927920000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 208.6, "quote_volume": 14.24738, "trades": 2, "taker_buy_volume": 208.6, "taker_buy_quote": 14.24738}, {"ts": 1771927980000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 190.8, "quote_volume": 13.04284, "trades": 2, "taker_buy_volume": 190.8, "taker_buy_quote": 13.04284}, {"ts": 1771928040000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 519.6, "quote_volume": 35.5005, "trades": 5, "taker_buy_volume": 316.0, "taker_buy_quote": 21.59462}, {"ts": 1771928100000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 634.6, "quote_volume": 43.37458, "trades": 5, "taker_buy_volume": 373.3, "taker_buy_quote": 25.53372}, {"ts": 1771928160000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 98.6, "quote_volume": 6.74424, "trades": 1, "taker_buy_volume": 98.6, "taker_buy_quote": 6.74424}, {"ts": 1771928220000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1594.2, "quote_volume": 109.04328, "trades": 4, "taker_buy_volume": 1594.2, "taker_buy_quote": 109.04328}, {"ts": 1771928280000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 212.8, "quote_volume": 14.55552, "trades": 2, "taker_buy_volume": 88.9, "taker_buy_quote": 6.08076}, {"ts": 1771928340000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 232.8, "quote_volume": 15.92352, "trades": 2, "taker_buy_volume": 232.8, "taker_buy_quote": 15.92352}, {"ts": 1771928400000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 3890.0, "quote_volume": 266.36937, "trades": 5, "taker_buy_volume": 3890.0, "taker_buy_quote": 266.36937}, {"ts": 1771928460000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 20191.1, "quote_volume": 1379.3047, "trades": 11, "taker_buy_volume": 106.1, "taker_buy_quote": 7.26785}, {"ts": 1771928520000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 259.5, "quote_volume": 17.7498, "trades": 2, "taker_buy_volume": 259.5, "taker_buy_quote": 17.7498}, {"ts": 1771928580000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 216.8, "quote_volume": 14.82912, "trades": 2, "taker_buy_volume": 216.8, "taker_buy_quote": 14.82912}, {"ts": 1771928640000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 245.7, "quote_volume": 16.80588, "trades": 2, "taker_buy_volume": 245.7, "taker_buy_quote": 16.80588}, {"ts": 1771928700000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 207.5, "quote_volume": 14.193, "trades": 2, "taker_buy_volume": 207.5, "taker_buy_quote": 14.193}, {"ts": 1771928760000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 100.4, "quote_volume": 6.86736, "trades": 1, "taker_buy_volume": 100.4, "taker_buy_quote": 6.86736}, {"ts": 1771928820000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 111.3, "quote_volume": 7.61292, "trades": 1, "taker_buy_volume": 111.3, "taker_buy_quote": 7.61292}, {"ts": 1771928880000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 358.4, "quote_volume": 24.47875, "trades": 4, "taker_buy_volume": 119.7, "taker_buy_quote": 8.18748}, {"ts": 1771928940000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 1812.1, "quote_volume": 123.59459, "trades": 3, "taker_buy_volume": 93.7, "taker_buy_quote": 6.39971}, {"ts": 1771929000000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 1657.7, "quote_volume": 113.06818, "trades": 5, "taker_buy_volume": 1058.7, "taker_buy_quote": 72.21638}, {"ts": 1771929060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 88.6, "quote_volume": 6.05138, "trades": 1, "taker_buy_volume": 88.6, "taker_buy_quote": 6.05138}, {"ts": 1771929120000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 199.7, "quote_volume": 13.63951, "trades": 2, "taker_buy_volume": 199.7, "taker_buy_quote": 13.63951}, {"ts": 1771929180000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 1931.4, "quote_volume": 131.89032, "trades": 8, "taker_buy_volume": 411.0, "taker_buy_quote": 28.05894}, {"ts": 1771929240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 131.4, "quote_volume": 8.97462, "trades": 1, "taker_buy_volume": 131.4, "taker_buy_quote": 8.97462}, {"ts": 1771929300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 117.6, "quote_volume": 8.04384, "trades": 1, "taker_buy_volume": 117.6, "taker_buy_quote": 8.04384}, {"ts": 1771929360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 106.1, "quote_volume": 7.25724, "trades": 1, "taker_buy_volume": 106.1, "taker_buy_quote": 7.25724}, {"ts": 1771929420000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 367.6, "quote_volume": 25.11968, "trades": 3, "taker_buy_volume": 126.0, "taker_buy_quote": 8.6184}, {"ts": 1771929480000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 88.1, "quote_volume": 6.01723, "trades": 1, "taker_buy_volume": 88.1, "taker_buy_quote": 6.01723}, {"ts": 1771929540000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 9309.2, "quote_volume": 634.35076, "trades": 6, "taker_buy_volume": 125.3, "taker_buy_quote": 8.55799}, {"ts": 1771929600000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 1384.6, "quote_volume": 94.30196, "trades": 3, "taker_buy_volume": 107.0, "taker_buy_quote": 7.2974}, {"ts": 1771929660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3180.4, "quote_volume": 216.58524, "trades": 5, "taker_buy_volume": 3180.4, "taker_buy_quote": 216.58524}, {"ts": 1771929720000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 5419.2, "quote_volume": 369.06083, "trades": 8, "taker_buy_volume": 5419.2, "taker_buy_quote": 369.06083}, {"ts": 1771929780000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 370.9, "quote_volume": 25.28345, "trades": 3, "taker_buy_volume": 370.9, "taker_buy_quote": 25.28345}, {"ts": 1771929840000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 109.1, "quote_volume": 7.44062, "trades": 1, "taker_buy_volume": 109.1, "taker_buy_quote": 7.44062}, {"ts": 1771929900000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2096.5, "quote_volume": 142.9813, "trades": 5, "taker_buy_volume": 218.0, "taker_buy_quote": 14.8676}, {"ts": 1771929960000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 5078.0, "quote_volume": 345.82439, "trades": 18, "taker_buy_volume": 225.6, "taker_buy_quote": 15.38592}, {"ts": 1771930020000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 17282.7, "quote_volume": 1176.89761, "trades": 41, "taker_buy_volume": 3606.2, "taker_buy_quote": 245.60984}, {"ts": 1771930080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 338.1, "quote_volume": 23.02461, "trades": 3, "taker_buy_volume": 338.1, "taker_buy_quote": 23.02461}, {"ts": 1771930140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 406.5, "quote_volume": 27.68265, "trades": 3, "taker_buy_volume": 406.5, "taker_buy_quote": 27.68265}, {"ts": 1771930200000, "open": 0.0681, "high": 0.0684, "low": 0.0681, "close": 0.0684, "volume": 3907.3, "quote_volume": 266.27614, "trades": 7, "taker_buy_volume": 3273.9, "taker_buy_quote": 223.01492}, {"ts": 1771930260000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 312.9, "quote_volume": 21.37107, "trades": 3, "taker_buy_volume": 189.0, "taker_buy_quote": 12.9087}, {"ts": 1771930320000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 1354.0, "quote_volume": 92.48833, "trades": 4, "taker_buy_volume": 234.9, "taker_buy_quote": 16.0538}, {"ts": 1771930380000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 470.2, "quote_volume": 32.1253, "trades": 4, "taker_buy_volume": 229.2, "taker_buy_quote": 15.665}, {"ts": 1771930440000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 194.1, "quote_volume": 13.25703, "trades": 2, "taker_buy_volume": 194.1, "taker_buy_quote": 13.25703}, {"ts": 1771930500000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 1333.9, "quote_volume": 90.99296, "trades": 5, "taker_buy_volume": 209.8, "taker_buy_quote": 14.32934}, {"ts": 1771930560000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930620000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930680000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4893.9, "quote_volume": 333.76398, "trades": 3, "taker_buy_volume": 4893.9, "taker_buy_quote": 333.76398}, {"ts": 1771930740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930800000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1277.3, "quote_volume": 87.23959, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930860000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 99.5, "quote_volume": 6.79585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930920000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 94.1, "quote_volume": 6.43644, "trades": 2, "taker_buy_volume": 94.1, "taker_buy_quote": 6.43644}, {"ts": 1771930980000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931040000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 696.6, "quote_volume": 47.57778, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931160000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931220000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 205.0, "quote_volume": 14.0015, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 14.0015}, {"ts": 1771931280000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 9727.0, "quote_volume": 664.64984, "trades": 9, "taker_buy_volume": 9727.0, "taker_buy_quote": 664.64984}, {"ts": 1771931340000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1932.7, "quote_volume": 132.00341, "trades": 4, "taker_buy_volume": 264.0, "taker_buy_quote": 18.0312}, {"ts": 1771931400000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 82.2, "quote_volume": 5.61426, "trades": 2, "taker_buy_volume": 82.2, "taker_buy_quote": 5.61426}, {"ts": 1771931460000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931520000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931580000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931640000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931700000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1241.7, "quote_volume": 84.68394, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931760000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931820000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931940000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932000000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932060000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3541.2, "quote_volume": 241.15572, "trades": 8, "taker_buy_volume": 2957.2, "taker_buy_quote": 201.38532}, {"ts": 1771932120000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932180000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1277.8, "quote_volume": 87.01818, "trades": 3, "taker_buy_volume": 1199.0, "taker_buy_quote": 81.6519}, {"ts": 1771932240000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 201.8, "quote_volume": 13.74258, "trades": 2, "taker_buy_volume": 201.8, "taker_buy_quote": 13.74258}, {"ts": 1771932300000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4347.9, "quote_volume": 296.09199, "trades": 6, "taker_buy_volume": 201.2, "taker_buy_quote": 13.70172}, {"ts": 1771932360000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 46273.6, "quote_volume": 3143.65724, "trades": 25, "taker_buy_volume": 6604.6, "taker_buy_quote": 449.4305}, {"ts": 1771932420000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 10999.7, "quote_volume": 747.9796, "trades": 8, "taker_buy_volume": 8606.3, "taker_buy_quote": 585.2284}, {"ts": 1771932600000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4724.1, "quote_volume": 321.2388, "trades": 7, "taker_buy_volume": 1889.6, "taker_buy_quote": 128.4928}, {"ts": 1771932660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3032.8, "quote_volume": 206.2304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932720000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 10051.4, "quote_volume": 683.1035, "trades": 11, "taker_buy_volume": 6134.4, "taker_buy_quote": 417.1392}, {"ts": 1771932780000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932840000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 589.1, "quote_volume": 39.99989, "trades": 1, "taker_buy_volume": 589.1, "taker_buy_quote": 39.99989}, {"ts": 1771932900000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 27225.5, "quote_volume": 1848.61145, "trades": 8, "taker_buy_volume": 27225.5, "taker_buy_quote": 1848.61145}, {"ts": 1771932960000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 24067.7, "quote_volume": 1637.74188, "trades": 15, "taker_buy_volume": 19463.7, "taker_buy_quote": 1324.20948}, {"ts": 1771933020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 200.0, "quote_volume": 13.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 78.9, "quote_volume": 5.3652, "trades": 1, "taker_buy_volume": 78.9, "taker_buy_quote": 5.3652}, {"ts": 1771933140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3029.8, "quote_volume": 206.32938, "trades": 3, "taker_buy_volume": 3029.8, "taker_buy_quote": 206.32938}, {"ts": 1771933200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 19398.8, "quote_volume": 1321.05828, "trades": 10, "taker_buy_volume": 3033.2, "taker_buy_quote": 206.56092}, {"ts": 1771933260000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 5340.4, "quote_volume": 363.78024, "trades": 8, "taker_buy_volume": 4103.5, "taker_buy_quote": 279.54735}, {"ts": 1771933320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933440000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933500000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933560000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 78.9, "quote_volume": 5.37309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933620000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933680000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933740000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4192.5, "quote_volume": 285.50925, "trades": 4, "taker_buy_volume": 4192.5, "taker_buy_quote": 285.50925}, {"ts": 1771933800000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933860000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934100000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934160000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934220000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3129.8, "quote_volume": 213.13938, "trades": 3, "taker_buy_volume": 220.0, "taker_buy_quote": 14.982}, {"ts": 1771934280000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934340000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 5884.0, "quote_volume": 401.10925, "trades": 7, "taker_buy_volume": 5884.0, "taker_buy_quote": 401.10925}, {"ts": 1771934400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 78.9, "quote_volume": 5.37309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934460000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 7599.3, "quote_volume": 516.7524, "trades": 9, "taker_buy_volume": 198.4, "taker_buy_quote": 13.4912}, {"ts": 1771934580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 32989.9, "quote_volume": 2243.3132, "trades": 19, "taker_buy_volume": 11595.5, "taker_buy_quote": 788.494}, {"ts": 1771934700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2406.7, "quote_volume": 163.89627, "trades": 5, "taker_buy_volume": 1361.4, "taker_buy_quote": 92.71134}, {"ts": 1771934760000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934820000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934880000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 97.1, "quote_volume": 6.61251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934940000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935000000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935060000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935120000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 16494.6, "quote_volume": 1126.06606, "trades": 24, "taker_buy_volume": 13013.0, "taker_buy_quote": 888.65965}, {"ts": 1771935180000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 198.7, "quote_volume": 13.57121, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 279.2, "quote_volume": 19.06936, "trades": 3, "taker_buy_volume": 78.6, "taker_buy_quote": 5.36838}, {"ts": 1771935300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935360000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935420000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935480000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935540000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 40924.7, "quote_volume": 2795.15701, "trades": 10, "taker_buy_volume": 20867.7, "taker_buy_quote": 1425.26391}, {"ts": 1771935600000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935660000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 40805.1, "quote_volume": 2781.12723, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935720000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 2772.0, "quote_volume": 189.31973, "trades": 3, "taker_buy_volume": 2772.0, "taker_buy_quote": 189.31973}, {"ts": 1771935780000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935840000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935900000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935960000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936020000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 494.1, "quote_volume": 33.72241, "trades": 3, "taker_buy_volume": 247.9, "taker_buy_quote": 16.93157}, {"ts": 1771936080000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 8669.1, "quote_volume": 592.17484, "trades": 7, "taker_buy_volume": 7916.7, "taker_buy_quote": 540.78592}, {"ts": 1771936140000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936200000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936260000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936320000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936380000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 199.1, "quote_volume": 13.61844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936440000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936500000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936560000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936620000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936680000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936740000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 931.8, "quote_volume": 63.62179, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936800000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4608.6, "quote_volume": 314.30652, "trades": 7, "taker_buy_volume": 2574.8, "taker_buy_quote": 175.60136}, {"ts": 1771936860000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936920000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936980000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937040000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 4152.0, "quote_volume": 283.29063, "trades": 3, "taker_buy_volume": 4152.0, "taker_buy_quote": 283.29063}, {"ts": 1771937100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1236.8, "quote_volume": 84.34976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937280000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 26768.8, "quote_volume": 1822.95528, "trades": 29, "taker_buy_volume": 7560.3, "taker_buy_quote": 514.85643}, {"ts": 1771937340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937460000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937520000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 1875.2, "quote_volume": 128.05627, "trades": 4, "taker_buy_volume": 1875.2, "taker_buy_quote": 128.05627}, {"ts": 1771937580000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2987.0, "quote_volume": 204.0121, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937640000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937700000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1358.4, "quote_volume": 92.64288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937760000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 78.7, "quote_volume": 5.36734, "trades": 1, "taker_buy_volume": 78.7, "taker_buy_quote": 5.36734}, {"ts": 1771937820000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 24409.3, "quote_volume": 1662.6801, "trades": 18, "taker_buy_volume": 11084.6, "taker_buy_quote": 754.86126}, {"ts": 1771937880000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937940000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 18772.3, "quote_volume": 1282.45914, "trades": 14, "taker_buy_volume": 15374.0, "taker_buy_quote": 1050.35525}, {"ts": 1771938000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2033.8, "quote_volume": 138.90854, "trades": 2, "taker_buy_volume": 2033.8, "taker_buy_quote": 138.90854}, {"ts": 1771938060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 78.7, "quote_volume": 5.37521, "trades": 1, "taker_buy_volume": 78.7, "taker_buy_quote": 5.37521}, {"ts": 1771938120000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 3674.2, "quote_volume": 250.96669, "trades": 8, "taker_buy_volume": 266.9, "taker_buy_quote": 18.2481}, {"ts": 1771938180000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1843.6, "quote_volume": 125.91788, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938300000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4772.6, "quote_volume": 325.49132, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938360000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3246.7, "quote_volume": 221.42494, "trades": 4, "taker_buy_volume": 2996.5, "taker_buy_quote": 204.3613}, {"ts": 1771938480000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3159.2, "quote_volume": 215.77336, "trades": 4, "taker_buy_volume": 3034.2, "taker_buy_quote": 207.23586}, {"ts": 1771938540000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 280.8, "quote_volume": 19.17864, "trades": 3, "taker_buy_volume": 78.6, "taker_buy_quote": 5.36838}, {"ts": 1771938600000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 78.7, "quote_volume": 5.38308, "trades": 1, "taker_buy_volume": 78.7, "taker_buy_quote": 5.38308}, {"ts": 1771938720000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 2294.7, "quote_volume": 157.03047, "trades": 5, "taker_buy_volume": 729.9, "taker_buy_quote": 49.99815}, {"ts": 1771938780000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938840000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2952.6, "quote_volume": 201.95784, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939020000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939080000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 930.7, "quote_volume": 63.56681, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939140000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 200.5, "quote_volume": 13.69415, "trades": 2, "taker_buy_volume": 200.5, "taker_buy_quote": 13.69415}, {"ts": 1771939200000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 201.0, "quote_volume": 13.7283, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939260000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 6065.3, "quote_volume": 413.65346, "trades": 6, "taker_buy_volume": 3031.2, "taker_buy_quote": 206.72784}, {"ts": 1771939380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3195.7, "quote_volume": 217.94674, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939440000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 199.7, "quote_volume": 13.61954, "trades": 2, "taker_buy_volume": 199.7, "taker_buy_quote": 13.61954}, {"ts": 1771939500000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939560000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 78.8, "quote_volume": 5.37416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939620000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 204.6, "quote_volume": 13.95372, "trades": 2, "taker_buy_volume": 204.6, "taker_buy_quote": 13.95372}, {"ts": 1771939680000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3365.8, "quote_volume": 229.21098, "trades": 6, "taker_buy_volume": 3162.5, "taker_buy_quote": 215.36625}, {"ts": 1771939740000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2156.2, "quote_volume": 146.83722, "trades": 7, "taker_buy_volume": 1998.4, "taker_buy_quote": 136.09104}, {"ts": 1771939800000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939860000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939920000, "open": 0.0682, "high": 0.0682, "low": 0.0678, "close": 0.0678, "volume": 108005.6, "quote_volume": 7341.60903, "trades": 129, "taker_buy_volume": 23227.9, "taker_buy_quote": 1579.4953}, {"ts": 1771939980000, "open": 0.0679, "high": 0.0683, "low": 0.0679, "close": 0.0683, "volume": 38823.5, "quote_volume": 2643.54557, "trades": 43, "taker_buy_volume": 15296.1, "taker_buy_quote": 1042.43852}, {"ts": 1771940040000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 479.5, "quote_volume": 32.77802, "trades": 5, "taker_buy_volume": 78.7, "taker_buy_quote": 5.38308}, {"ts": 1771940100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 20420.3, "quote_volume": 1392.66446, "trades": 16, "taker_buy_volume": 20063.9, "taker_buy_quote": 1368.35798}, {"ts": 1771940160000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 21786.1, "quote_volume": 1487.98276, "trades": 13, "taker_buy_volume": 21582.6, "taker_buy_quote": 1474.08371}, {"ts": 1771940220000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 864.4, "quote_volume": 59.12496, "trades": 6, "taker_buy_volume": 538.8, "taker_buy_quote": 36.85392}, {"ts": 1771940280000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1402.4, "quote_volume": 95.92416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940340000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 15850.3, "quote_volume": 1085.32157, "trades": 9, "taker_buy_volume": 11047.3, "taker_buy_quote": 756.62425}, {"ts": 1771940400000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 10026.7, "quote_volume": 686.82895, "trades": 7, "taker_buy_volume": 9901.8, "taker_buy_quote": 678.2733}, {"ts": 1771940460000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 9858.4, "quote_volume": 675.99067, "trades": 7, "taker_buy_volume": 5305.2, "taker_buy_quote": 363.93672}, {"ts": 1771940520000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3452.0, "quote_volume": 236.8072, "trades": 3, "taker_buy_volume": 257.0, "taker_buy_quote": 17.6302}, {"ts": 1771940580000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1459.8, "quote_volume": 100.14228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940640000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 234.4, "quote_volume": 16.0564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 18367.2, "quote_volume": 1258.1532, "trades": 6, "taker_buy_volume": 9568.1, "taker_buy_quote": 655.41485}, {"ts": 1771940760000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1938.0, "quote_volume": 132.753, "trades": 2, "taker_buy_volume": 1938.0, "taker_buy_quote": 132.753}, {"ts": 1771940820000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 4547.2, "quote_volume": 311.93792, "trades": 3, "taker_buy_volume": 4547.2, "taker_buy_quote": 311.93792}, {"ts": 1771940880000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940940000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 8021.6, "quote_volume": 549.26018, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941000000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941120000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 13416.4, "quote_volume": 919.3832, "trades": 6, "taker_buy_volume": 12283.2, "taker_buy_quote": 841.759}, {"ts": 1771941180000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941240000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 202.6, "quote_volume": 13.89836, "trades": 2, "taker_buy_volume": 202.6, "taker_buy_quote": 13.89836}, {"ts": 1771941300000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1798.4, "quote_volume": 123.37024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941360000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 202.8, "quote_volume": 13.91208, "trades": 2, "taker_buy_volume": 202.8, "taker_buy_quote": 13.91208}, {"ts": 1771941420000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 808.9, "quote_volume": 55.49054, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 197.1, "quote_volume": 13.50135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941540000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 197.1, "quote_volume": 13.48164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941660000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 17825.6, "quote_volume": 1218.2915, "trades": 21, "taker_buy_volume": 9221.0, "taker_buy_quote": 630.59732}, {"ts": 1771941720000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 42891.2, "quote_volume": 2926.56024, "trades": 14, "taker_buy_volume": 42613.3, "taker_buy_quote": 2907.60746}, {"ts": 1771941780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4186.5, "quote_volume": 285.10065, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941840000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 665.0, "quote_volume": 45.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 496.9, "quote_volume": 33.83889, "trades": 3, "taker_buy_volume": 496.9, "taker_buy_quote": 33.83889}, {"ts": 1771941960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2295.5, "quote_volume": 156.32355, "trades": 6, "taker_buy_volume": 199.8, "taker_buy_quote": 13.60638}, {"ts": 1771942020000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 9929.5, "quote_volume": 677.1919, "trades": 13, "taker_buy_volume": 8843.2, "taker_buy_quote": 603.10624}, {"ts": 1771942080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4411.2, "quote_volume": 300.40272, "trades": 8, "taker_buy_volume": 197.9, "taker_buy_quote": 13.47699}, {"ts": 1771942140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942200000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 14843.8, "quote_volume": 1012.12671, "trades": 16, "taker_buy_volume": 6439.8, "taker_buy_quote": 439.19436}, {"ts": 1771942260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1393.6, "quote_volume": 94.90416, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 14807.2, "quote_volume": 1008.37032, "trades": 13, "taker_buy_volume": 12181.2, "taker_buy_quote": 829.53972}, {"ts": 1771942380000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942440000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942500000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 14279.5, "quote_volume": 972.6735, "trades": 16, "taker_buy_volume": 11769.4, "taker_buy_quote": 801.73569}, {"ts": 1771942560000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 6243.4, "quote_volume": 423.91542, "trades": 12, "taker_buy_volume": 79.0, "taker_buy_quote": 5.3641}, {"ts": 1771942620000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 1377.8, "quote_volume": 93.4587, "trades": 5, "taker_buy_volume": 157.9, "taker_buy_quote": 10.7293}, {"ts": 1771942680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4067.9, "quote_volume": 276.6172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942800000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 9126.9, "quote_volume": 621.534, "trades": 4, "taker_buy_volume": 9126.9, "taker_buy_quote": 621.534}, {"ts": 1771942860000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2671.1, "quote_volume": 181.90191, "trades": 6, "taker_buy_volume": 2471.2, "taker_buy_quote": 168.28872}, {"ts": 1771942920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1746.6, "quote_volume": 118.94346, "trades": 2, "taker_buy_volume": 1746.6, "taker_buy_quote": 118.94346}, {"ts": 1771943100000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 6778.1, "quote_volume": 461.58861, "trades": 10, "taker_buy_volume": 5383.4, "taker_buy_quote": 366.60954}, {"ts": 1771943160000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943220000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943280000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4186.8, "quote_volume": 285.12108, "trades": 5, "taker_buy_volume": 4186.8, "taker_buy_quote": 285.12108}, {"ts": 1771943340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1236.9, "quote_volume": 84.23289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 12368.5, "quote_volume": 842.29485, "trades": 24, "taker_buy_volume": 4033.1, "taker_buy_quote": 274.65411}, {"ts": 1771943460000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 9710.6, "quote_volume": 661.24367, "trades": 20, "taker_buy_volume": 800.6, "taker_buy_quote": 54.50069}, {"ts": 1771943520000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 23101.1, "quote_volume": 1572.44348, "trades": 19, "taker_buy_volume": 18284.0, "taker_buy_quote": 1244.94771}, {"ts": 1771943580000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 18814.9, "quote_volume": 1279.40103, "trades": 14, "taker_buy_volume": 18126.0, "taker_buy_quote": 1232.568}, {"ts": 1771943640000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1962.4, "quote_volume": 133.24696, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943700000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 12455.3, "quote_volume": 847.45069, "trades": 12, "taker_buy_volume": 6427.2, "taker_buy_quote": 437.57652}, {"ts": 1771943760000, "open": 0.0681, "high": 0.0682, "low": 0.0679, "close": 0.0679, "volume": 30304.2, "quote_volume": 2062.79052, "trades": 17, "taker_buy_volume": 9855.3, "taker_buy_quote": 671.63211}, {"ts": 1771943820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4233.0, "quote_volume": 287.844, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943880000, "open": 0.0681, "high": 0.0686, "low": 0.0681, "close": 0.0685, "volume": 25394.4, "quote_volume": 1733.73824, "trades": 17, "taker_buy_volume": 18015.6, "taker_buy_quote": 1227.89632}, {"ts": 1771943940000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 4177.1, "quote_volume": 285.75036, "trades": 13, "taker_buy_volume": 245.2, "taker_buy_quote": 16.77168}, {"ts": 1771944000000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 18032.2, "quote_volume": 1236.23829, "trades": 33, "taker_buy_volume": 14985.5, "taker_buy_quote": 1027.72221}, {"ts": 1771944060000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 13244.1, "quote_volume": 909.00033, "trades": 9, "taker_buy_volume": 4672.5, "taker_buy_quote": 320.97634}, {"ts": 1771944120000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 6871.0, "quote_volume": 471.0306, "trades": 8, "taker_buy_volume": 719.1, "taker_buy_quote": 49.33026}, {"ts": 1771944180000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 3317.4, "quote_volume": 227.22953, "trades": 5, "taker_buy_volume": 2830.9, "taker_buy_quote": 193.91665}, {"ts": 1771944240000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 4485.0, "quote_volume": 307.7992, "trades": 7, "taker_buy_volume": 4237.3, "taker_buy_quote": 290.79458}, {"ts": 1771944300000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 4306.1, "quote_volume": 295.84108, "trades": 5, "taker_buy_volume": 1233.3, "taker_buy_quote": 84.72771}, {"ts": 1771944360000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 1281.6, "quote_volume": 88.05828, "trades": 2, "taker_buy_volume": 1158.0, "taker_buy_quote": 79.5546}, {"ts": 1771944420000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 5747.4, "quote_volume": 395.39327, "trades": 9, "taker_buy_volume": 5303.1, "taker_buy_quote": 364.84547}, {"ts": 1771944480000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 22455.4, "quote_volume": 1550.23763, "trades": 17, "taker_buy_volume": 17939.9, "taker_buy_quote": 1238.68059}, {"ts": 1771944540000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 9266.1, "quote_volume": 640.26418, "trades": 8, "taker_buy_volume": 9266.1, "taker_buy_quote": 640.26418}, {"ts": 1771944600000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 14584.3, "quote_volume": 1006.3167, "trades": 12, "taker_buy_volume": 1755.3, "taker_buy_quote": 121.1157}, {"ts": 1771944660000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 10226.3, "quote_volume": 706.597, "trades": 12, "taker_buy_volume": 9900.7, "taker_buy_quote": 684.1306}, {"ts": 1771944720000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 1605.0, "quote_volume": 111.35477, "trades": 5, "taker_buy_volume": 1237.3, "taker_buy_quote": 85.86069}, {"ts": 1771944780000, "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0693, "volume": 25342.4, "quote_volume": 1757.82758, "trades": 14, "taker_buy_volume": 1158.0, "taker_buy_quote": 80.3652}, {"ts": 1771944840000, "open": 0.0694, "high": 0.0697, "low": 0.0694, "close": 0.0697, "volume": 95077.0, "quote_volume": 6610.35454, "trades": 48, "taker_buy_volume": 88612.8, "taker_buy_quote": 6160.53918}, {"ts": 1771944900000, "open": 0.0696, "high": 0.0699, "low": 0.0695, "close": 0.0695, "volume": 500417.9, "quote_volume": 34851.74639, "trades": 105, "taker_buy_volume": 135073.4, "taker_buy_quote": 9417.56167}, {"ts": 1771944960000, "open": 0.0696, "high": 0.0699, "low": 0.0696, "close": 0.0699, "volume": 8791.7, "quote_volume": 612.74915, "trades": 16, "taker_buy_volume": 4020.1, "taker_buy_quote": 279.81472}, {"ts": 1771945020000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 5113.2, "quote_volume": 357.924, "trades": 12, "taker_buy_volume": 1528.3, "taker_buy_quote": 106.981}, {"ts": 1771945080000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 547.0, "quote_volume": 38.2781, "trades": 3, "taker_buy_volume": 428.0, "taker_buy_quote": 29.96}, {"ts": 1771945140000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 99752.5, "quote_volume": 6985.40251, "trades": 36, "taker_buy_volume": 82583.6, "taker_buy_quote": 5782.14803}, {"ts": 1771945200000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 19856.1, "quote_volume": 1392.78682, "trades": 25, "taker_buy_volume": 18044.5, "taker_buy_quote": 1265.66971}, {"ts": 1771945260000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 21137.1, "quote_volume": 1483.18075, "trades": 15, "taker_buy_volume": 3664.6, "taker_buy_quote": 257.25492}, {"ts": 1771945320000, "open": 0.0702, "high": 0.0702, "low": 0.0699, "close": 0.07, "volume": 75292.2, "quote_volume": 5276.32106, "trades": 14, "taker_buy_volume": 470.4, "taker_buy_quote": 33.02208}, {"ts": 1771945380000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 13653.7, "quote_volume": 957.1563, "trades": 16, "taker_buy_volume": 13413.2, "taker_buy_quote": 940.28538}, {"ts": 1771945440000, "open": 0.0701, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 5005.8, "quote_volume": 351.17793, "trades": 11, "taker_buy_volume": 3113.8, "taker_buy_quote": 218.42073}, {"ts": 1771945500000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 2509.8, "quote_volume": 176.19578, "trades": 7, "taker_buy_volume": 1675.0, "taker_buy_quote": 117.59282}, {"ts": 1771945560000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2557.6, "quote_volume": 179.54352, "trades": 6, "taker_buy_volume": 2557.6, "taker_buy_quote": 179.54352}, {"ts": 1771945620000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 2609.0, "quote_volume": 182.8909, "trades": 8, "taker_buy_volume": 1523.2, "taker_buy_quote": 106.77632}, {"ts": 1771945680000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945740000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 11701.1, "quote_volume": 820.24711, "trades": 3, "taker_buy_volume": 11701.1, "taker_buy_quote": 820.24711}, {"ts": 1771945800000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 13636.7, "quote_volume": 957.2514, "trades": 10, "taker_buy_volume": 8731.6, "taker_buy_quote": 612.95832}, {"ts": 1771945860000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 10091.4, "quote_volume": 708.56474, "trades": 5, "taker_buy_volume": 8684.9, "taker_buy_quote": 609.68779}, {"ts": 1771945920000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 9263.2, "quote_volume": 651.01225, "trades": 9, "taker_buy_volume": 2808.8, "taker_buy_quote": 197.34284}, {"ts": 1771945980000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 3988.9, "quote_volume": 280.02078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946040000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1512.4, "quote_volume": 106.17048, "trades": 2, "taker_buy_volume": 1512.4, "taker_buy_quote": 106.17048}, {"ts": 1771946100000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 33695.1, "quote_volume": 2368.24616, "trades": 21, "taker_buy_volume": 25939.4, "taker_buy_quote": 1823.02045}, {"ts": 1771946160000, "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 31892.2, "quote_volume": 2245.26562, "trades": 16, "taker_buy_volume": 24759.5, "taker_buy_quote": 1743.36407}, {"ts": 1771946220000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 5444.4, "quote_volume": 383.76819, "trades": 6, "taker_buy_volume": 2951.3, "taker_buy_quote": 208.06665}, {"ts": 1771946280000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 955.1, "quote_volume": 67.25114, "trades": 4, "taker_buy_volume": 121.0, "taker_buy_quote": 8.5305}, {"ts": 1771946340000, "open": 0.0706, "high": 0.0714, "low": 0.0706, "close": 0.0714, "volume": 111316.4, "quote_volume": 7887.53567, "trades": 45, "taker_buy_volume": 80992.2, "taker_buy_quote": 5737.62316}, {"ts": 1771946400000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 6414.8, "quote_volume": 457.80326, "trades": 14, "taker_buy_volume": 2515.6, "taker_buy_quote": 179.47808}, {"ts": 1771946460000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 33455.0, "quote_volume": 2381.19123, "trades": 17, "taker_buy_volume": 12108.0, "taker_buy_quote": 862.0896}, {"ts": 1771946520000, "open": 0.0712, "high": 0.0712, "low": 0.0709, "close": 0.0709, "volume": 93175.6, "quote_volume": 6615.81026, "trades": 48, "taker_buy_volume": 26693.1, "taker_buy_quote": 1893.43273}, {"ts": 1771946580000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 973.2, "quote_volume": 68.90315, "trades": 8, "taker_buy_volume": 488.7, "taker_buy_quote": 34.6003}, {"ts": 1771946640000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 44558.0, "quote_volume": 3163.19488, "trades": 25, "taker_buy_volume": 41681.5, "taker_buy_quote": 2958.97548}, {"ts": 1771946700000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 6122.9, "quote_volume": 433.48349, "trades": 7, "taker_buy_volume": 119.2, "taker_buy_quote": 8.43936}, {"ts": 1771946760000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 241.7, "quote_volume": 17.11236, "trades": 2, "taker_buy_volume": 119.6, "taker_buy_quote": 8.46768}, {"ts": 1771946820000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 1224.7, "quote_volume": 86.59844, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946880000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 4111.2, "quote_volume": 290.66184, "trades": 7, "taker_buy_volume": 2953.2, "taker_buy_quote": 208.79124}, {"ts": 1771946940000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 3195.8, "quote_volume": 226.28716, "trades": 4, "taker_buy_volume": 3074.9, "taker_buy_quote": 217.71535}, {"ts": 1771947000000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1400.9, "quote_volume": 99.32381, "trades": 3, "taker_buy_volume": 1279.0, "taker_buy_quote": 90.6811}, {"ts": 1771947060000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 119.3, "quote_volume": 8.44644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947120000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 249.8, "quote_volume": 17.68584, "trades": 2, "taker_buy_volume": 124.9, "taker_buy_quote": 8.84292}, {"ts": 1771947180000, "open": 0.0707, "high": 0.0709, "low": 0.0705, "close": 0.0708, "volume": 133055.4, "quote_volume": 9409.53563, "trades": 58, "taker_buy_volume": 79946.0, "taker_buy_quote": 5655.41124}, {"ts": 1771947240000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 121209.6, "quote_volume": 8611.32404, "trades": 50, "taker_buy_volume": 76130.9, "taker_buy_quote": 5406.50307}, {"ts": 1771947300000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 13426.1, "quote_volume": 955.17827, "trades": 18, "taker_buy_volume": 4508.4, "taker_buy_quote": 320.84236}, {"ts": 1771947360000, "open": 0.071, "high": 0.071, "low": 0.0707, "close": 0.0707, "volume": 45716.1, "quote_volume": 3238.42097, "trades": 23, "taker_buy_volume": 1278.1, "taker_buy_quote": 90.61729}, {"ts": 1771947420000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947480000, "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 20964.5, "quote_volume": 1483.86484, "trades": 10, "taker_buy_volume": 18674.3, "taker_buy_quote": 1322.14044}, {"ts": 1771947540000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 20120.7, "quote_volume": 1420.60928, "trades": 10, "taker_buy_volume": 4992.1, "taker_buy_quote": 352.53012}, {"ts": 1771947600000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947660000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 1482.9, "quote_volume": 104.6807, "trades": 3, "taker_buy_volume": 1362.5, "taker_buy_quote": 96.1925}, {"ts": 1771947720000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947780000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947840000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 3615.8, "quote_volume": 254.9139, "trades": 5, "taker_buy_volume": 361.5, "taker_buy_quote": 25.48575}, {"ts": 1771947900000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 4112.0, "quote_volume": 289.4848, "trades": 4, "taker_buy_volume": 1158.0, "taker_buy_quote": 81.5232}, {"ts": 1771947960000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 2163.7, "quote_volume": 152.62942, "trades": 3, "taker_buy_volume": 2163.7, "taker_buy_quote": 152.62942}, {"ts": 1771948020000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 123.0, "quote_volume": 8.6715, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 8.6715}, {"ts": 1771948080000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 4111.4, "quote_volume": 289.8537, "trades": 3, "taker_buy_volume": 122.5, "taker_buy_quote": 8.63625}, {"ts": 1771948140000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1280.2, "quote_volume": 90.12608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948200000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 570.9, "quote_volume": 40.19136, "trades": 1, "taker_buy_volume": 570.9, "taker_buy_quote": 40.19136}, {"ts": 1771948260000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948320000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 195.1, "quote_volume": 13.71553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948380000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 428.2, "quote_volume": 30.10246, "trades": 6, "taker_buy_volume": 152.4, "taker_buy_quote": 10.71372}, {"ts": 1771948440000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 470.8, "quote_volume": 33.09724, "trades": 6, "taker_buy_volume": 76.2, "taker_buy_quote": 5.35686}, {"ts": 1771948500000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 5121.3, "quote_volume": 360.02739, "trades": 7, "taker_buy_volume": 4924.7, "taker_buy_quote": 346.20641}, {"ts": 1771948560000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948620000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 8036.3, "quote_volume": 564.97319, "trades": 6, "taker_buy_volume": 7836.6, "taker_buy_quote": 550.93428}, {"ts": 1771948680000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 1447.2, "quote_volume": 101.75946, "trades": 3, "taker_buy_volume": 1447.2, "taker_buy_quote": 101.75946}, {"ts": 1771948740000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 346.0, "quote_volume": 24.3238, "trades": 4, "taker_buy_volume": 76.2, "taker_buy_quote": 5.35686}, {"ts": 1771948800000, "open": 0.0703, "high": 0.0703, "low": 0.0701, "close": 0.0701, "volume": 6967.3, "quote_volume": 489.42176, "trades": 16, "taker_buy_volume": 4575.0, "taker_buy_quote": 321.6225}, {"ts": 1771948860000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 6177.0, "quote_volume": 433.53772, "trades": 10, "taker_buy_volume": 4381.4, "taker_buy_quote": 307.57428}, {"ts": 1771948920000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 59453.8, "quote_volume": 4179.06528, "trades": 54, "taker_buy_volume": 50427.3, "taker_buy_quote": 3544.86442}, {"ts": 1771948980000, "open": 0.0704, "high": 0.0707, "low": 0.0704, "close": 0.0706, "volume": 38892.9, "quote_volume": 2745.5925, "trades": 47, "taker_buy_volume": 33857.1, "taker_buy_quote": 2390.52204}, {"ts": 1771949040000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 8787.4, "quote_volume": 619.5117, "trades": 17, "taker_buy_volume": 398.7, "taker_buy_quote": 28.10835}, {"ts": 1771949100000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1704.9, "quote_volume": 120.19545, "trades": 7, "taker_buy_volume": 394.9, "taker_buy_quote": 27.84045}, {"ts": 1771949160000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 195.1, "quote_volume": 13.75455, "trades": 2, "taker_buy_volume": 195.1, "taker_buy_quote": 13.75455}, {"ts": 1771949220000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 4101.8, "quote_volume": 289.1769, "trades": 10, "taker_buy_volume": 399.5, "taker_buy_quote": 28.16475}, {"ts": 1771949280000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1477.4, "quote_volume": 104.1567, "trades": 6, "taker_buy_volume": 1375.9, "taker_buy_quote": 97.00095}, {"ts": 1771949340000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 15395.0, "quote_volume": 1086.64638, "trades": 14, "taker_buy_volume": 394.5, "taker_buy_quote": 27.83193}, {"ts": 1771949400000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 5208.2, "quote_volume": 367.01382, "trades": 8, "taker_buy_volume": 4889.9, "taker_buy_quote": 344.58572}, {"ts": 1771949460000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 77900.3, "quote_volume": 5470.46201, "trades": 32, "taker_buy_volume": 28676.3, "taker_buy_quote": 2013.07626}, {"ts": 1771949520000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 4821.5, "quote_volume": 338.4693, "trades": 5, "taker_buy_volume": 2238.6, "taker_buy_quote": 157.14972}, {"ts": 1771949580000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 48401.7, "quote_volume": 3404.52468, "trades": 23, "taker_buy_volume": 17917.3, "taker_buy_quote": 1260.02014}, {"ts": 1771949640000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 1519.4, "quote_volume": 106.69802, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949700000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 9324.3, "quote_volume": 654.28054, "trades": 10, "taker_buy_volume": 4155.1, "taker_buy_quote": 291.68802}, {"ts": 1771949760000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1404.1, "quote_volume": 98.42741, "trades": 3, "taker_buy_volume": 1404.1, "taker_buy_quote": 98.42741}, {"ts": 1771949820000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1282.5, "quote_volume": 89.775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949880000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1278.2, "quote_volume": 89.474, "trades": 2, "taker_buy_volume": 1278.2, "taker_buy_quote": 89.474}, {"ts": 1771949940000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 119.0, "quote_volume": 8.3419, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 8.3419}, {"ts": 1771950000000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1158.0, "quote_volume": 81.1758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950060000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950120000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 10658.1, "quote_volume": 746.05491, "trades": 6, "taker_buy_volume": 78.4, "taker_buy_quote": 5.488}, {"ts": 1771950180000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 2814.2, "quote_volume": 196.97847, "trades": 5, "taker_buy_volume": 233.8, "taker_buy_quote": 16.35047}, {"ts": 1771950240000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 26295.0, "quote_volume": 1842.15523, "trades": 15, "taker_buy_volume": 16330.9, "taker_buy_quote": 1144.66823}, {"ts": 1771950300000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 76.5, "quote_volume": 5.355, "trades": 1, "taker_buy_volume": 76.5, "taker_buy_quote": 5.355}, {"ts": 1771950360000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950420000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 14861.7, "quote_volume": 1040.319, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950480000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 477.9, "quote_volume": 33.37745, "trades": 6, "taker_buy_volume": 76.8, "taker_buy_quote": 5.36064}, {"ts": 1771950540000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950600000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 5759.7, "quote_volume": 402.16301, "trades": 11, "taker_buy_volume": 2951.6, "taker_buy_quote": 206.02934}, {"ts": 1771950660000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 6910.3, "quote_volume": 481.64791, "trades": 8, "taker_buy_volume": 5511.0, "taker_buy_quote": 384.1167}, {"ts": 1771950720000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 2389.7, "quote_volume": 166.53817, "trades": 5, "taker_buy_volume": 2150.5, "taker_buy_quote": 149.88985}, {"ts": 1771950780000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1399.9, "quote_volume": 97.43304, "trades": 3, "taker_buy_volume": 241.9, "taker_buy_quote": 16.83624}, {"ts": 1771950840000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1158.0, "quote_volume": 80.5968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950900000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1646.3, "quote_volume": 114.58248, "trades": 6, "taker_buy_volume": 488.3, "taker_buy_quote": 33.98568}, {"ts": 1771950960000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 8727.2, "quote_volume": 607.41312, "trades": 2, "taker_buy_volume": 120.4, "taker_buy_quote": 8.37984}, {"ts": 1771951020000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 18316.9, "quote_volume": 1274.52465, "trades": 10, "taker_buy_volume": 5037.4, "taker_buy_quote": 350.28354}, {"ts": 1771951080000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 5295.6, "quote_volume": 369.10332, "trades": 4, "taker_buy_volume": 5295.6, "taker_buy_quote": 369.10332}, {"ts": 1771951140000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 30168.8, "quote_volume": 2102.76536, "trades": 9, "taker_buy_volume": 18609.2, "taker_buy_quote": 1297.06124}, {"ts": 1771951200000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 31274.1, "quote_volume": 2181.01744, "trades": 16, "taker_buy_volume": 19836.4, "taker_buy_quote": 1383.80975}, {"ts": 1771951260000, "open": 0.0698, "high": 0.0698, "low": 0.0696, "close": 0.0696, "volume": 7421.1, "quote_volume": 516.96245, "trades": 7, "taker_buy_volume": 3068.2, "taker_buy_quote": 213.88481}, {"ts": 1771951320000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951380000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951440000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951500000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 6331.5, "quote_volume": 441.30555, "trades": 9, "taker_buy_volume": 2475.3, "taker_buy_quote": 172.52841}, {"ts": 1771951560000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 277.9, "quote_volume": 19.36963, "trades": 1, "taker_buy_volume": 277.9, "taker_buy_quote": 19.36963}, {"ts": 1771951620000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 18637.4, "quote_volume": 1299.02678, "trades": 14, "taker_buy_volume": 520.4, "taker_buy_quote": 36.27188}, {"ts": 1771951680000, "open": 0.0696, "high": 0.0697, "low": 0.0693, "close": 0.0694, "volume": 176751.5, "quote_volume": 12277.24261, "trades": 148, "taker_buy_volume": 57418.8, "taker_buy_quote": 3989.73253}, {"ts": 1771951740000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 19547.2, "quote_volume": 1356.15712, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951800000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 5099.7, "quote_volume": 353.41329, "trades": 9, "taker_buy_volume": 4904.2, "taker_buy_quote": 339.88469}, {"ts": 1771951860000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951920000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 202.0, "quote_volume": 13.9986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951980000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952040000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952100000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 77.3, "quote_volume": 5.35689, "trades": 1, "taker_buy_volume": 77.3, "taker_buy_quote": 5.35689}, {"ts": 1771952160000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0696, "volume": 7915.9, "quote_volume": 550.23939, "trades": 14, "taker_buy_volume": 7684.1, "taker_buy_quote": 534.12929}, {"ts": 1771952220000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 3806.5, "quote_volume": 264.9324, "trades": 4, "taker_buy_volume": 3729.4, "taker_buy_quote": 259.56624}, {"ts": 1771952280000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 37949.2, "quote_volume": 2643.81763, "trades": 29, "taker_buy_volume": 30493.5, "taker_buy_quote": 2124.87304}, {"ts": 1771952340000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 29839.9, "quote_volume": 2083.80025, "trades": 28, "taker_buy_volume": 20934.6, "taker_buy_quote": 1462.20263}, {"ts": 1771952400000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1431.0, "quote_volume": 99.8838, "trades": 8, "taker_buy_volume": 76.8, "taker_buy_quote": 5.36064}, {"ts": 1771952460000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 16024.2, "quote_volume": 1118.48916, "trades": 11, "taker_buy_volume": 6060.9, "taker_buy_quote": 423.05082}, {"ts": 1771952520000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 1947.5, "quote_volume": 135.89562, "trades": 9, "taker_buy_volume": 1306.7, "taker_buy_quote": 91.18766}, {"ts": 1771952580000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 34618.3, "quote_volume": 2422.16632, "trades": 18, "taker_buy_volume": 11820.4, "taker_buy_quote": 826.75155}, {"ts": 1771952640000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1804.2, "quote_volume": 126.11358, "trades": 5, "taker_buy_volume": 445.6, "taker_buy_quote": 31.14744}, {"ts": 1771952700000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952760000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952820000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 11275.3, "quote_volume": 787.51762, "trades": 13, "taker_buy_volume": 9724.1, "taker_buy_quote": 679.22419}, {"ts": 1771952880000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 2351.1, "quote_volume": 164.28987, "trades": 12, "taker_buy_volume": 1512.0, "taker_buy_quote": 105.68112}, {"ts": 1771952940000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 5017.0, "quote_volume": 350.66071, "trades": 7, "taker_buy_volume": 4817.9, "taker_buy_quote": 336.76353}, {"ts": 1771953000000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 9522.8, "quote_volume": 665.64372, "trades": 10, "taker_buy_volume": 319.3, "taker_buy_quote": 22.31907}, {"ts": 1771953060000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953120000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 14089.4, "quote_volume": 984.82163, "trades": 9, "taker_buy_volume": 153.4, "taker_buy_quote": 10.71498}, {"ts": 1771953180000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 319.5, "quote_volume": 22.33305, "trades": 3, "taker_buy_volume": 319.5, "taker_buy_quote": 22.33305}, {"ts": 1771953240000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953300000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 19494.6, "quote_volume": 1361.93105, "trades": 12, "taker_buy_volume": 6055.5, "taker_buy_quote": 422.6739}, {"ts": 1771953360000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 15099.0, "quote_volume": 1053.93486, "trades": 7, "taker_buy_volume": 3463.0, "taker_buy_quote": 241.74206}, {"ts": 1771953420000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 660.4, "quote_volume": 46.09592, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953480000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953540000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953600000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953660000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 71.5, "quote_volume": 4.99785, "trades": 1, "taker_buy_volume": 71.5, "taker_buy_quote": 4.99785}, {"ts": 1771953720000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 14391.4, "quote_volume": 1004.51972, "trades": 4, "taker_buy_volume": 2830.9, "taker_buy_quote": 197.59682}, {"ts": 1771953780000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 652.8, "quote_volume": 45.56544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953840000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 239.0, "quote_volume": 16.7061, "trades": 2, "taker_buy_volume": 239.0, "taker_buy_quote": 16.7061}, {"ts": 1771953900000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953960000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954020000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 2951.0, "quote_volume": 205.9798, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954080000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 11707.6, "quote_volume": 816.01972, "trades": 4, "taker_buy_volume": 146.7, "taker_buy_quote": 10.22499}, {"ts": 1771954140000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 203.4, "quote_volume": 14.17698, "trades": 1, "taker_buy_volume": 203.4, "taker_buy_quote": 14.17698}, {"ts": 1771954200000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 2772.1, "quote_volume": 192.93816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954260000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954320000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 146.5, "quote_volume": 10.1964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954380000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1838.7, "quote_volume": 127.97352, "trades": 3, "taker_buy_volume": 1718.3, "taker_buy_quote": 119.59368}, {"ts": 1771954440000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1716.2, "quote_volume": 119.44752, "trades": 2, "taker_buy_volume": 1716.2, "taker_buy_quote": 119.44752}, {"ts": 1771954500000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 365.6, "quote_volume": 25.44576, "trades": 4, "taker_buy_volume": 123.5, "taker_buy_quote": 8.5956}, {"ts": 1771954560000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954620000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 244.4, "quote_volume": 17.03468, "trades": 1, "taker_buy_volume": 244.4, "taker_buy_quote": 17.03468}, {"ts": 1771954680000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1037.7, "quote_volume": 72.32769, "trades": 1, "taker_buy_volume": 1037.7, "taker_buy_quote": 72.32769}, {"ts": 1771954740000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 22596.5, "quote_volume": 1578.8709, "trades": 13, "taker_buy_volume": 22184.7, "taker_buy_quote": 1550.12726}, {"ts": 1771954800000, "open": 0.0698, "high": 0.0701, "low": 0.0698, "close": 0.0701, "volume": 51980.1, "quote_volume": 3635.69407, "trades": 31, "taker_buy_volume": 41561.7, "taker_buy_quote": 2906.70714}, {"ts": 1771954860000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 42058.7, "quote_volume": 2947.00659, "trades": 23, "taker_buy_volume": 6824.0, "taker_buy_quote": 478.47832}, {"ts": 1771954920000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954980000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 3124.7, "quote_volume": 218.75367, "trades": 7, "taker_buy_volume": 246.7, "taker_buy_quote": 17.29367}, {"ts": 1771955040000, "open": 0.07, "high": 0.07, "low": 0.0697, "close": 0.0698, "volume": 64101.1, "quote_volume": 4475.22562, "trades": 67, "taker_buy_volume": 11439.4, "taker_buy_quote": 798.59294}, {"ts": 1771955100000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 12311.6, "quote_volume": 859.23058, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955160000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 4682.3, "quote_volume": 326.84912, "trades": 5, "taker_buy_volume": 245.8, "taker_buy_quote": 17.18142}, {"ts": 1771955220000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 3200.3, "quote_volume": 223.38094, "trades": 4, "taker_buy_volume": 123.8, "taker_buy_quote": 8.64124}, {"ts": 1771955280000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 12551.7, "quote_volume": 876.10866, "trades": 10, "taker_buy_volume": 1278.4, "taker_buy_quote": 89.23232}, {"ts": 1771955340000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955400000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955460000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955520000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 7947.7, "quote_volume": 553.95469, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955580000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955640000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955700000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955760000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 5886.9, "quote_volume": 410.31693, "trades": 6, "taker_buy_volume": 5886.9, "taker_buy_quote": 410.31693}, {"ts": 1771955820000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 15766.6, "quote_volume": 1102.06567, "trades": 12, "taker_buy_volume": 15565.1, "taker_buy_quote": 1087.98082}, {"ts": 1771955880000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955940000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956000000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 10763.3, "quote_volume": 751.27834, "trades": 7, "taker_buy_volume": 344.1, "taker_buy_quote": 24.01818}, {"ts": 1771956060000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 76.6, "quote_volume": 5.35434, "trades": 1, "taker_buy_volume": 76.6, "taker_buy_quote": 5.35434}, {"ts": 1771956120000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 20598.5, "quote_volume": 1442.21797, "trades": 18, "taker_buy_volume": 5873.4, "taker_buy_quote": 411.15799}, {"ts": 1771956180000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 3031.0, "quote_volume": 212.17, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956240000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 11283.5, "quote_volume": 788.71665, "trades": 10, "taker_buy_volume": 198.1, "taker_buy_quote": 13.84719}, {"ts": 1771956300000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 543.7, "quote_volume": 38.00463, "trades": 7, "taker_buy_volume": 196.6, "taker_buy_quote": 13.74234}, {"ts": 1771956360000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 273.4, "quote_volume": 19.11066, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956420000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956480000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 132.8, "quote_volume": 9.26944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956540000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 567.4, "quote_volume": 39.60452, "trades": 7, "taker_buy_volume": 200.4, "taker_buy_quote": 13.98792}, {"ts": 1771956600000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 3027.4, "quote_volume": 211.31252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956660000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956720000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1357.2, "quote_volume": 94.59684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956780000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 8029.5, "quote_volume": 558.8532, "trades": 9, "taker_buy_volume": 4186.8, "taker_buy_quote": 291.40128}, {"ts": 1771956840000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 9853.4, "quote_volume": 685.79664, "trades": 5, "taker_buy_volume": 9776.4, "taker_buy_quote": 680.43744}, {"ts": 1771956900000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1288.2, "quote_volume": 89.65872, "trades": 5, "taker_buy_volume": 198.6, "taker_buy_quote": 13.82256}, {"ts": 1771956960000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 199.4, "quote_volume": 13.87824, "trades": 2, "taker_buy_volume": 199.4, "taker_buy_quote": 13.87824}, {"ts": 1771957020000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1596.9, "quote_volume": 111.30393, "trades": 3, "taker_buy_volume": 1596.9, "taker_buy_quote": 111.30393}, {"ts": 1771957080000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 317.7, "quote_volume": 22.14369, "trades": 3, "taker_buy_volume": 196.2, "taker_buy_quote": 13.67514}, {"ts": 1771957140000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 198.1, "quote_volume": 13.82738, "trades": 2, "taker_buy_volume": 198.1, "taker_buy_quote": 13.82738}, {"ts": 1771957200000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957260000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1555.9, "quote_volume": 108.75741, "trades": 5, "taker_buy_volume": 1354.6, "taker_buy_quote": 94.68654}, {"ts": 1771957320000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957380000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957440000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957500000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 631.9, "quote_volume": 44.16981, "trades": 2, "taker_buy_volume": 631.9, "taker_buy_quote": 44.16981}, {"ts": 1771957560000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957620000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957680000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957740000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1141.1, "quote_volume": 79.76289, "trades": 6, "taker_buy_volume": 943.0, "taker_buy_quote": 65.9157}, {"ts": 1771957800000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 4185.1, "quote_volume": 292.53849, "trades": 4, "taker_buy_volume": 4185.1, "taker_buy_quote": 292.53849}, {"ts": 1771957860000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957920000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957980000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 201.5, "quote_volume": 14.105, "trades": 2, "taker_buy_volume": 201.5, "taker_buy_quote": 14.105}, {"ts": 1771958040000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958100000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 397.7, "quote_volume": 27.839, "trades": 4, "taker_buy_volume": 196.3, "taker_buy_quote": 13.741}, {"ts": 1771958160000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 90.7, "quote_volume": 6.33993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958220000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958280000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 395.1, "quote_volume": 27.61749, "trades": 4, "taker_buy_volume": 198.7, "taker_buy_quote": 13.88913}, {"ts": 1771958340000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 196.1, "quote_volume": 13.70739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958400000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958460000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 8807.4, "quote_volume": 615.63726, "trades": 4, "taker_buy_volume": 8807.4, "taker_buy_quote": 615.63726}, {"ts": 1771958520000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 272.0, "quote_volume": 19.02031, "trades": 3, "taker_buy_volume": 75.1, "taker_buy_quote": 5.257}, {"ts": 1771958580000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 280.7, "quote_volume": 19.649, "trades": 3, "taker_buy_volume": 280.7, "taker_buy_quote": 19.649}, {"ts": 1771958640000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 80100.7, "quote_volume": 5607.16425, "trades": 34, "taker_buy_volume": 41224.6, "taker_buy_quote": 2885.74187}, {"ts": 1771958700000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 3103.4, "quote_volume": 217.54834, "trades": 4, "taker_buy_volume": 196.0, "taker_buy_quote": 13.7396}, {"ts": 1771958760000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958820000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 201.0, "quote_volume": 14.0901, "trades": 2, "taker_buy_volume": 201.0, "taker_buy_quote": 14.0901}, {"ts": 1771958880000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958940000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 16435.4, "quote_volume": 1153.22716, "trades": 16, "taker_buy_volume": 10735.5, "taker_buy_quote": 753.6321}, {"ts": 1771959000000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959060000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959120000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959180000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959240000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 368.0, "quote_volume": 25.7968, "trades": 4, "taker_buy_volume": 197.1, "taker_buy_quote": 13.81671}, {"ts": 1771959300000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 2907.4, "quote_volume": 203.80874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959360000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959420000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 4824.6, "quote_volume": 337.722, "trades": 6, "taker_buy_volume": 200.6, "taker_buy_quote": 14.042}, {"ts": 1771959480000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959540000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959600000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 7449.8, "quote_volume": 521.486, "trades": 17, "taker_buy_volume": 1652.2, "taker_buy_quote": 115.654}, {"ts": 1771959660000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 497.3, "quote_volume": 34.86073, "trades": 3, "taker_buy_volume": 497.3, "taker_buy_quote": 34.86073}, {"ts": 1771959720000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 195.9, "quote_volume": 13.73259, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959780000, "open": 0.0701, "high": 0.0701, "low": 0.0696, "close": 0.0696, "volume": 132562.2, "quote_volume": 9250.89446, "trades": 85, "taker_buy_volume": 32258.8, "taker_buy_quote": 2250.24092}, {"ts": 1771959840000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 24678.8, "quote_volume": 1719.04125, "trades": 26, "taker_buy_volume": 15125.7, "taker_buy_quote": 1054.13779}, {"ts": 1771959900000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 8814.6, "quote_volume": 613.49616, "trades": 16, "taker_buy_volume": 4431.9, "taker_buy_quote": 308.46024}, {"ts": 1771959960000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 10161.2, "quote_volume": 708.23564, "trades": 10, "taker_buy_volume": 10039.7, "taker_buy_quote": 699.76709}, {"ts": 1771960020000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 28527.4, "quote_volume": 1988.35978, "trades": 18, "taker_buy_volume": 23325.0, "taker_buy_quote": 1625.7525}, {"ts": 1771960080000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 194.2, "quote_volume": 13.53574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960140000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 15641.3, "quote_volume": 1088.64203, "trades": 11, "taker_buy_volume": 10240.6, "taker_buy_quote": 712.75331}, {"ts": 1771960200000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960260000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 2907.9, "quote_volume": 202.38984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960320000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960380000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960440000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 3304.0, "quote_volume": 229.628, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960500000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 3386.5, "quote_volume": 235.36175, "trades": 3, "taker_buy_volume": 3386.5, "taker_buy_quote": 235.36175}, {"ts": 1771960560000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 2908.1, "quote_volume": 202.11295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960620000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 775.7, "quote_volume": 53.83358, "trades": 5, "taker_buy_volume": 198.5, "taker_buy_quote": 13.7759}, {"ts": 1771960680000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 77.3, "quote_volume": 5.36462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960740000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960800000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 277.0, "quote_volume": 19.2238, "trades": 4, "taker_buy_volume": 277.0, "taker_buy_quote": 19.2238}, {"ts": 1771960860000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960920000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960980000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 500.0, "quote_volume": 34.7, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961040000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 500.0, "quote_volume": 34.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961100000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961160000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 12748.4, "quote_volume": 884.73896, "trades": 7, "taker_buy_volume": 12171.2, "taker_buy_quote": 844.68128}, {"ts": 1771961220000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 197.5, "quote_volume": 13.72625, "trades": 2, "taker_buy_volume": 197.5, "taker_buy_quote": 13.72625}, {"ts": 1771961280000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961340000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961400000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961460000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961520000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 197.2, "quote_volume": 13.72512, "trades": 2, "taker_buy_volume": 197.2, "taker_buy_quote": 13.72512}, {"ts": 1771961580000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961640000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961700000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961760000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961820000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961880000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 101.6, "quote_volume": 7.07136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961940000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 625.0, "quote_volume": 43.5625, "trades": 3, "taker_buy_volume": 625.0, "taker_buy_quote": 43.5625}, {"ts": 1771962000000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 30736.7, "quote_volume": 2143.55525, "trades": 20, "taker_buy_volume": 20568.0, "taker_buy_quote": 1434.79686}, {"ts": 1771962060000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 13204.8, "quote_volume": 920.37456, "trades": 12, "taker_buy_volume": 3521.2, "taker_buy_quote": 245.42764}, {"ts": 1771962120000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 7336.2, "quote_volume": 511.33314, "trades": 11, "taker_buy_volume": 3506.3, "taker_buy_quote": 244.38911}, {"ts": 1771962180000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1674.4, "quote_volume": 116.70568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962240000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962300000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962360000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962420000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 32611.2, "quote_volume": 2273.00064, "trades": 15, "taker_buy_volume": 20410.8, "taker_buy_quote": 1422.63276}, {"ts": 1771962480000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962540000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962600000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962660000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 5104.5, "quote_volume": 355.2732, "trades": 7, "taker_buy_volume": 3769.5, "taker_buy_quote": 262.3572}, {"ts": 1771962720000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 2527.6, "quote_volume": 175.92096, "trades": 8, "taker_buy_volume": 2450.5, "taker_buy_quote": 170.5548}, {"ts": 1771962780000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 274.3, "quote_volume": 19.09128, "trades": 3, "taker_buy_volume": 197.2, "taker_buy_quote": 13.72512}, {"ts": 1771962840000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1235.1, "quote_volume": 85.96296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962900000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962960000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963020000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 4622.5, "quote_volume": 321.726, "trades": 8, "taker_buy_volume": 4622.5, "taker_buy_quote": 321.726}, {"ts": 1771963080000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 6114.4, "quote_volume": 425.58378, "trades": 16, "taker_buy_volume": 6037.3, "taker_buy_quote": 420.21762}, {"ts": 1771963140000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 10008.7, "quote_volume": 695.60465, "trades": 8, "taker_buy_volume": 2001.2, "taker_buy_quote": 139.0834}, {"ts": 1771963200000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 4626.6, "quote_volume": 321.5487, "trades": 4, "taker_buy_volume": 4626.6, "taker_buy_quote": 321.5487}, {"ts": 1771963260000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 3854.2, "quote_volume": 268.25232, "trades": 4, "taker_buy_volume": 3031.9, "taker_buy_quote": 211.02024}, {"ts": 1771963320000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 77.1, "quote_volume": 5.36616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963380000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963440000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963500000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 5865.8, "quote_volume": 408.25968, "trades": 11, "taker_buy_volume": 4630.7, "taker_buy_quote": 322.29672}, {"ts": 1771963560000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 4188.9, "quote_volume": 291.54744, "trades": 6, "taker_buy_volume": 2953.8, "taker_buy_quote": 205.58448}, {"ts": 1771963620000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963680000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1235.1, "quote_volume": 85.96296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963740000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 2200.1, "quote_volume": 152.90695, "trades": 4, "taker_buy_volume": 2001.2, "taker_buy_quote": 139.0834}, {"ts": 1771963800000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963860000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963920000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1432.9, "quote_volume": 99.58655, "trades": 4, "taker_buy_volume": 197.7, "taker_buy_quote": 13.74015}, {"ts": 1771963980000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964040000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 5027.3, "quote_volume": 349.39735, "trades": 10, "taker_buy_volume": 3151.2, "taker_buy_quote": 219.0084}, {"ts": 1771964100000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1018.7, "quote_volume": 70.79965, "trades": 7, "taker_buy_volume": 873.7, "taker_buy_quote": 60.72215}, {"ts": 1771964160000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 14569.2, "quote_volume": 1014.01632, "trades": 14, "taker_buy_volume": 200.4, "taker_buy_quote": 13.94784}, {"ts": 1771964220000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964280000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 966.8, "quote_volume": 67.28928, "trades": 3, "taker_buy_volume": 966.8, "taker_buy_quote": 67.28928}, {"ts": 1771964340000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 8198.3, "quote_volume": 569.76396, "trades": 14, "taker_buy_volume": 4843.1, "taker_buy_quote": 336.59545}, {"ts": 1771964400000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 77.1, "quote_volume": 5.35845, "trades": 1, "taker_buy_volume": 77.1, "taker_buy_quote": 5.35845}, {"ts": 1771964460000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 197.8, "quote_volume": 13.7471, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964520000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964580000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 4582.7, "quote_volume": 318.49765, "trades": 5, "taker_buy_volume": 4582.7, "taker_buy_quote": 318.49765}, {"ts": 1771964640000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964700000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 3003.6, "quote_volume": 208.7502, "trades": 3, "taker_buy_volume": 3003.6, "taker_buy_quote": 208.7502}, {"ts": 1771964760000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 77.2, "quote_volume": 5.3654, "trades": 1, "taker_buy_volume": 77.2, "taker_buy_quote": 5.3654}, {"ts": 1771964820000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 197.8, "quote_volume": 13.7471, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964880000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964940000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965000000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 10704.1, "quote_volume": 742.86454, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965060000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 279.2, "quote_volume": 19.37648, "trades": 3, "taker_buy_volume": 77.2, "taker_buy_quote": 5.35768}, {"ts": 1771965120000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 8619.0, "quote_volume": 598.54794, "trades": 8, "taker_buy_volume": 8399.0, "taker_buy_quote": 583.27994}, {"ts": 1771965180000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965240000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965300000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965360000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965420000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965480000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965540000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 196.8, "quote_volume": 13.65792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965600000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 3262.4, "quote_volume": 226.41056, "trades": 2, "taker_buy_volume": 3262.4, "taker_buy_quote": 226.41056}, {"ts": 1771965660000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965720000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1355.6, "quote_volume": 94.07864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965780000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1431.6, "quote_volume": 99.35304, "trades": 4, "taker_buy_volume": 77.2, "taker_buy_quote": 5.35768}, {"ts": 1771965840000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965900000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965960000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966020000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966080000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966140000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 14795.1, "quote_volume": 1025.30043, "trades": 15, "taker_buy_volume": 1794.1, "taker_buy_quote": 124.33113}, {"ts": 1771966200000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 3201.4, "quote_volume": 222.16943, "trades": 6, "taker_buy_volume": 154.5, "taker_buy_quote": 10.71457}, {"ts": 1771966260000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966320000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 7020.8, "quote_volume": 486.54144, "trades": 9, "taker_buy_volume": 569.3, "taker_buy_quote": 39.45249}, {"ts": 1771966380000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966440000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966500000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966560000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966620000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1797.5, "quote_volume": 124.56675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966680000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966740000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 177.3, "quote_volume": 12.29689, "trades": 3, "taker_buy_volume": 177.3, "taker_buy_quote": 12.29689}, {"ts": 1771966800000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 197.8, "quote_volume": 13.70754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966860000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 2832.8, "quote_volume": 196.31304, "trades": 3, "taker_buy_volume": 2832.8, "taker_buy_quote": 196.31304}, {"ts": 1771966920000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 399.2, "quote_volume": 27.6447, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966980000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1235.5, "quote_volume": 85.4966, "trades": 2, "taker_buy_volume": 1235.5, "taker_buy_quote": 85.4966}, {"ts": 1771967040000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 475.9, "quote_volume": 32.89245, "trades": 5, "taker_buy_volume": 202.0, "taker_buy_quote": 13.9582}, {"ts": 1771967100000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967160000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967220000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 274.4, "quote_volume": 18.96104, "trades": 3, "taker_buy_volume": 196.7, "taker_buy_quote": 13.59197}, {"ts": 1771967280000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967340000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1175.3, "quote_volume": 81.21323, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967400000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 870.0, "quote_volume": 60.117, "trades": 3, "taker_buy_volume": 122.7, "taker_buy_quote": 8.47857}, {"ts": 1771967460000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 947.3, "quote_volume": 65.45843, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967520000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1187.6, "quote_volume": 82.06316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967580000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 519.1, "quote_volume": 35.86981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967640000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1014.2, "quote_volume": 70.08122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967700000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 18879.0, "quote_volume": 1302.71583, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967760000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 2772.2, "quote_volume": 190.97549, "trades": 6, "taker_buy_volume": 318.7, "taker_buy_quote": 21.9903}, {"ts": 1771967820000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 608.4, "quote_volume": 41.86589, "trades": 2, "taker_buy_volume": 79.7, "taker_buy_quote": 5.49133}, {"ts": 1771967880000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 45174.6, "quote_volume": 3107.23329, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967940000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 5518.5, "quote_volume": 380.16912, "trades": 7, "taker_buy_volume": 4629.6, "taker_buy_quote": 318.97944}, {"ts": 1771968000000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1161.3, "quote_volume": 80.01357, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968060000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 7551.0, "quote_volume": 519.5088, "trades": 7, "taker_buy_volume": 122.2, "taker_buy_quote": 8.40736}, {"ts": 1771968120000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 506.1, "quote_volume": 34.81968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968180000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1463.4, "quote_volume": 100.68192, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968240000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3597.5, "quote_volume": 247.86775, "trades": 6, "taker_buy_volume": 3030.3, "taker_buy_quote": 208.78767}, {"ts": 1771968300000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 3078.5, "quote_volume": 212.09381, "trades": 14, "taker_buy_volume": 1974.6, "taker_buy_quote": 136.04994}, {"ts": 1771968360000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 898.8, "quote_volume": 61.92732, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968420000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1158.5, "quote_volume": 79.82065, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968480000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1042.6, "quote_volume": 71.73088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968540000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 57098.8, "quote_volume": 3927.73744, "trades": 28, "taker_buy_volume": 276.3, "taker_buy_quote": 19.00944}, {"ts": 1771968600000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 77.9, "quote_volume": 5.35952, "trades": 1, "taker_buy_volume": 77.9, "taker_buy_quote": 5.35952}, {"ts": 1771968660000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968720000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3313.2, "quote_volume": 228.27948, "trades": 2, "taker_buy_volume": 3313.2, "taker_buy_quote": 228.27948}, {"ts": 1771968780000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968840000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 69593.6, "quote_volume": 4790.25617, "trades": 58, "taker_buy_volume": 6645.6, "taker_buy_quote": 457.88184}, {"ts": 1771968900000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1333.1, "quote_volume": 91.85059, "trades": 3, "taker_buy_volume": 1333.1, "taker_buy_quote": 91.85059}, {"ts": 1771968960000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3220.5, "quote_volume": 221.89245, "trades": 10, "taker_buy_volume": 3099.1, "taker_buy_quote": 213.52799}, {"ts": 1771969020000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 201.6, "quote_volume": 13.89024, "trades": 2, "taker_buy_volume": 79.8, "taker_buy_quote": 5.49822}, {"ts": 1771969080000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 124.3, "quote_volume": 8.56427, "trades": 1, "taker_buy_volume": 124.3, "taker_buy_quote": 8.56427}, {"ts": 1771969140000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 124.9, "quote_volume": 8.60561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969200000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969260000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 226.9, "quote_volume": 15.64411, "trades": 2, "taker_buy_volume": 226.9, "taker_buy_quote": 15.64411}, {"ts": 1771969320000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 162.0, "quote_volume": 11.178, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 11.178}, {"ts": 1771969380000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969440000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969500000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969560000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969620000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969680000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969740000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969800000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 7749.6, "quote_volume": 534.7224, "trades": 6, "taker_buy_volume": 7749.6, "taker_buy_quote": 534.7224}, {"ts": 1771969860000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 6934.7, "quote_volume": 478.4943, "trades": 10, "taker_buy_volume": 6737.2, "taker_buy_quote": 464.8668}, {"ts": 1771969920000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 198.1, "quote_volume": 13.64909, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969980000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970040000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970100000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970160000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1235.8, "quote_volume": 85.14662, "trades": 3, "taker_buy_volume": 1235.8, "taker_buy_quote": 85.14662}, {"ts": 1771970220000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970280000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970340000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970400000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970460000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1434.1, "quote_volume": 98.80949, "trades": 4, "taker_buy_volume": 77.8, "taker_buy_quote": 5.36042}, {"ts": 1771970520000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 9842.7, "quote_volume": 679.1463, "trades": 3, "taker_buy_volume": 1235.9, "taker_buy_quote": 85.2771}, {"ts": 1771970580000, "open": 0.0691, "high": 0.0694, "low": 0.0691, "close": 0.0693, "volume": 47133.3, "quote_volume": 3262.41211, "trades": 26, "taker_buy_volume": 46012.8, "taker_buy_quote": 3184.76146}, {"ts": 1771970640000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 1021.9, "quote_volume": 70.72341, "trades": 3, "taker_buy_volume": 79.3, "taker_buy_quote": 5.49549}, {"ts": 1771970700000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 37368.8, "quote_volume": 2587.84795, "trades": 19, "taker_buy_volume": 79.2, "taker_buy_quote": 5.48856}, {"ts": 1771970760000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970820000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970880000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1253.6, "quote_volume": 86.74912, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970940000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1357.5, "quote_volume": 94.07475, "trades": 5, "taker_buy_volume": 1236.0, "taker_buy_quote": 85.6548}, {"ts": 1771971000000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971060000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971120000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971180000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 77.3, "quote_volume": 5.35689, "trades": 1, "taker_buy_volume": 77.3, "taker_buy_quote": 5.35689}, {"ts": 1771971240000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 9885.0, "quote_volume": 685.0305, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971300000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 399.8, "quote_volume": 27.66616, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971360000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 2305.3, "quote_volume": 159.29623, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971420000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 6606.9, "quote_volume": 456.53679, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971480000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 518.2, "quote_volume": 35.80762, "trades": 2, "taker_buy_volume": 518.2, "taker_buy_quote": 35.80762}, {"ts": 1771971540000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971600000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 275.3, "quote_volume": 19.02323, "trades": 2, "taker_buy_volume": 275.3, "taker_buy_quote": 19.02323}, {"ts": 1771971660000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 121.5, "quote_volume": 8.39565, "trades": 1, "taker_buy_volume": 121.5, "taker_buy_quote": 8.39565}, {"ts": 1771971720000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971780000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 121.5, "quote_volume": 8.39565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971840000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 104.7, "quote_volume": 7.2243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971900000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 5709.1, "quote_volume": 393.9279, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971960000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 123.7, "quote_volume": 8.5353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972020000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972080000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 3149.7, "quote_volume": 217.3293, "trades": 3, "taker_buy_volume": 3149.7, "taker_buy_quote": 217.3293}, {"ts": 1771972140000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 4112.2, "quote_volume": 283.7418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972200000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972260000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972320000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972380000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972440000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 201.9, "quote_volume": 13.95129, "trades": 2, "taker_buy_volume": 201.9, "taker_buy_quote": 13.95129}, {"ts": 1771972500000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 6975.1, "quote_volume": 481.97941, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972560000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972620000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972680000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 138.4, "quote_volume": 9.5496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972740000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972800000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972860000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972920000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972980000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 5578.0, "quote_volume": 384.3827, "trades": 8, "taker_buy_volume": 201.3, "taker_buy_quote": 13.8897}, {"ts": 1771973040000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 8053.7, "quote_volume": 555.20279, "trades": 5, "taker_buy_volume": 3028.6, "taker_buy_quote": 208.9734}, {"ts": 1771973100000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973160000, "open": 0.0691, "high": 0.0696, "low": 0.0691, "close": 0.0694, "volume": 304066.4, "quote_volume": 21076.88726, "trades": 137, "taker_buy_volume": 203794.1, "taker_buy_quote": 14129.19266}, {"ts": 1771973220000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 22707.5, "quote_volume": 1579.11132, "trades": 24, "taker_buy_volume": 14799.5, "taker_buy_quote": 1029.21452}, {"ts": 1771973280000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 10272.9, "quote_volume": 714.99384, "trades": 7, "taker_buy_volume": 10272.9, "taker_buy_quote": 714.99384}, {"ts": 1771973340000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 30350.4, "quote_volume": 2112.38784, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973400000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 16301.4, "quote_volume": 1131.97929, "trades": 10, "taker_buy_volume": 668.4, "taker_buy_quote": 46.4538}, {"ts": 1771973460000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 3605.6, "quote_volume": 250.22864, "trades": 3, "taker_buy_volume": 3605.6, "taker_buy_quote": 250.22864}, {"ts": 1771973520000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973580000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 6448.6, "quote_volume": 447.53284, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973640000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973700000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973760000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 1540.2, "quote_volume": 106.91307, "trades": 12, "taker_buy_volume": 1540.2, "taker_buy_quote": 106.91307}, {"ts": 1771973820000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973880000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 3097.2, "quote_volume": 215.2554, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973940000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974000000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974060000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974120000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 4943.7, "quote_volume": 343.58715, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974180000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974240000, "open": 0.0695, "high": 0.0701, "low": 0.0695, "close": 0.0701, "volume": 88495.4, "quote_volume": 6172.6899, "trades": 58, "taker_buy_volume": 64022.9, "taker_buy_quote": 4459.67666}, {"ts": 1771974300000, "open": 0.0701, "high": 0.0701, "low": 0.0698, "close": 0.0699, "volume": 33892.1, "quote_volume": 2369.30241, "trades": 40, "taker_buy_volume": 5177.6, "taker_buy_quote": 361.662}, {"ts": 1771974360000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974420000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 15336.4, "quote_volume": 1070.53222, "trades": 14, "taker_buy_volume": 515.0, "taker_buy_quote": 35.9985}, {"ts": 1771974480000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 10504.4, "quote_volume": 734.25756, "trades": 19, "taker_buy_volume": 10504.4, "taker_buy_quote": 734.25756}, {"ts": 1771974540000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 358.1, "quote_volume": 25.03119, "trades": 4, "taker_buy_volume": 358.1, "taker_buy_quote": 25.03119}, {"ts": 1771974600000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1186.3, "quote_volume": 82.92237, "trades": 6, "taker_buy_volume": 1186.3, "taker_buy_quote": 82.92237}, {"ts": 1771974660000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 9495.9, "quote_volume": 665.2215, "trades": 47, "taker_buy_volume": 7361.3, "taker_buy_quote": 515.58604}, {"ts": 1771974720000, "open": 0.0701, "high": 0.0708, "low": 0.0701, "close": 0.0706, "volume": 229897.8, "quote_volume": 16219.07215, "trades": 171, "taker_buy_volume": 150585.4, "taker_buy_quote": 10618.42865}, {"ts": 1771974780000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 17139.4, "quote_volume": 1208.4606, "trades": 33, "taker_buy_volume": 12709.0, "taker_buy_quote": 896.14168}, {"ts": 1771974840000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 7012.5, "quote_volume": 494.31502, "trades": 16, "taker_buy_volume": 3508.1, "taker_buy_quote": 247.32105}, {"ts": 1771974900000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 4971.6, "quote_volume": 350.75463, "trades": 16, "taker_buy_volume": 2816.5, "taker_buy_quote": 198.62406}, {"ts": 1771974960000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 3964.9, "quote_volume": 279.25115, "trades": 12, "taker_buy_volume": 610.3, "taker_buy_quote": 42.96512}, {"ts": 1771975020000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975080000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975140000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 2269.1, "quote_volume": 159.97155, "trades": 7, "taker_buy_volume": 1276.5, "taker_buy_quote": 89.99325}, {"ts": 1771975200000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 685.3, "quote_volume": 48.38218, "trades": 6, "taker_buy_volume": 685.3, "taker_buy_quote": 48.38218}, {"ts": 1771975260000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 561.7, "quote_volume": 39.71219, "trades": 4, "taker_buy_volume": 485.9, "taker_buy_quote": 34.35313}, {"ts": 1771975320000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975380000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975440000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1879.8, "quote_volume": 132.90186, "trades": 6, "taker_buy_volume": 1879.8, "taker_buy_quote": 132.90186}, {"ts": 1771975500000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 12664.8, "quote_volume": 898.57752, "trades": 27, "taker_buy_volume": 6383.5, "taker_buy_quote": 452.60522}, {"ts": 1771975560000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 7535.1, "quote_volume": 535.0829, "trades": 13, "taker_buy_volume": 7189.3, "taker_buy_quote": 510.5311}, {"ts": 1771975620000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 75.5, "quote_volume": 5.3605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975680000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2307.1, "quote_volume": 163.8041, "trades": 6, "taker_buy_volume": 2307.1, "taker_buy_quote": 163.8041}, {"ts": 1771975740000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975800000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 6336.0, "quote_volume": 449.92564, "trades": 9, "taker_buy_volume": 2327.8, "taker_buy_quote": 165.34344}, {"ts": 1771975860000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 19716.7, "quote_volume": 1401.33406, "trades": 36, "taker_buy_volume": 7786.0, "taker_buy_quote": 553.41942}, {"ts": 1771975920000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 4750.1, "quote_volume": 337.85582, "trades": 13, "taker_buy_volume": 1519.2, "taker_buy_quote": 108.11851}, {"ts": 1771975980000, "open": 0.0712, "high": 0.0719, "low": 0.0712, "close": 0.0718, "volume": 124169.6, "quote_volume": 8884.08677, "trades": 103, "taker_buy_volume": 90401.0, "taker_buy_quote": 6470.97595}, {"ts": 1771976040000, "open": 0.0717, "high": 0.072, "low": 0.0715, "close": 0.0717, "volume": 207284.0, "quote_volume": 14880.46352, "trades": 146, "taker_buy_volume": 116121.7, "taker_buy_quote": 8343.86239}, {"ts": 1771976100000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0716, "volume": 18945.9, "quote_volume": 1358.16305, "trades": 25, "taker_buy_volume": 5229.2, "taker_buy_quote": 375.0952}, {"ts": 1771976160000, "open": 0.0716, "high": 0.0716, "low": 0.0711, "close": 0.0714, "volume": 211559.7, "quote_volume": 15086.38743, "trades": 136, "taker_buy_volume": 42712.1, "taker_buy_quote": 3046.94728}, {"ts": 1771976220000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0714, "volume": 12223.8, "quote_volume": 871.57298, "trades": 22, "taker_buy_volume": 6468.4, "taker_buy_quote": 461.48576}, {"ts": 1771976280000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 49135.4, "quote_volume": 3519.44139, "trades": 32, "taker_buy_volume": 39718.3, "taker_buy_quote": 2845.28991}, {"ts": 1771976340000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 14980.4, "quote_volume": 1072.59664, "trades": 11, "taker_buy_volume": 74.7, "taker_buy_quote": 5.34852}, {"ts": 1771976400000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 21485.3, "quote_volume": 1534.32655, "trades": 16, "taker_buy_volume": 1947.2, "taker_buy_quote": 139.04977}, {"ts": 1771976460000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 1116.8, "quote_volume": 79.84371, "trades": 7, "taker_buy_volume": 843.5, "taker_buy_quote": 60.30276}, {"ts": 1771976520000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 4250.7, "quote_volume": 303.49998, "trades": 5, "taker_buy_volume": 4051.8, "taker_buy_quote": 289.29852}, {"ts": 1771976580000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976640000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 197.2, "quote_volume": 14.0998, "trades": 2, "taker_buy_volume": 197.2, "taker_buy_quote": 14.0998}, {"ts": 1771976700000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 74.9, "quote_volume": 5.36284, "trades": 1, "taker_buy_volume": 74.9, "taker_buy_quote": 5.36284}, {"ts": 1771976760000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 198.2, "quote_volume": 14.19112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976820000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976880000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 5822.4, "quote_volume": 416.3016, "trades": 8, "taker_buy_volume": 1342.6, "taker_buy_quote": 95.9959}, {"ts": 1771976940000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 2092.0, "quote_volume": 149.76769, "trades": 10, "taker_buy_volume": 275.5, "taker_buy_quote": 19.7258}, {"ts": 1771977000000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977060000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977120000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977180000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 344.7, "quote_volume": 24.61158, "trades": 5, "taker_buy_volume": 74.9, "taker_buy_quote": 5.34786}, {"ts": 1771977240000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 273.4, "quote_volume": 19.52076, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977300000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977360000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 196.1, "quote_volume": 14.00154, "trades": 2, "taker_buy_volume": 196.1, "taker_buy_quote": 14.00154}, {"ts": 1771977420000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977480000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3229.9, "quote_volume": 230.61486, "trades": 5, "taker_buy_volume": 199.4, "taker_buy_quote": 14.23716}, {"ts": 1771977540000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 472.9, "quote_volume": 33.76506, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977600000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 1813.7, "quote_volume": 129.47191, "trades": 8, "taker_buy_volume": 255.0, "taker_buy_quote": 18.207}, {"ts": 1771977660000, "open": 0.0713, "high": 0.0715, "low": 0.0712, "close": 0.0714, "volume": 27975.7, "quote_volume": 1997.82237, "trades": 28, "taker_buy_volume": 19154.6, "taker_buy_quote": 1368.23572}, {"ts": 1771977720000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3997.5, "quote_volume": 285.82125, "trades": 8, "taker_buy_volume": 392.6, "taker_buy_quote": 28.0709}, {"ts": 1771977780000, "open": 0.0716, "high": 0.0719, "low": 0.0716, "close": 0.0718, "volume": 32832.7, "quote_volume": 2359.21418, "trades": 22, "taker_buy_volume": 27912.0, "taker_buy_quote": 2005.88816}, {"ts": 1771977840000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 12887.9, "quote_volume": 925.35122, "trades": 9, "taker_buy_volume": 7844.4, "taker_buy_quote": 563.22792}, {"ts": 1771977900000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3586.7, "quote_volume": 257.16639, "trades": 8, "taker_buy_volume": 197.3, "taker_buy_quote": 14.14641}, {"ts": 1771977960000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4416.0, "quote_volume": 316.6272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978020000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 4024.2, "quote_volume": 288.93756, "trades": 4, "taker_buy_volume": 4024.2, "taker_buy_quote": 288.93756}, {"ts": 1771978080000, "open": 0.0719, "high": 0.0722, "low": 0.0719, "close": 0.0721, "volume": 165606.5, "quote_volume": 11937.14042, "trades": 50, "taker_buy_volume": 162846.6, "taker_buy_quote": 11738.54222}, {"ts": 1771978140000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 24846.5, "quote_volume": 1794.92818, "trades": 24, "taker_buy_volume": 1743.7, "taker_buy_quote": 125.99839}, {"ts": 1771978200000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 8830.1, "quote_volume": 638.41623, "trades": 14, "taker_buy_volume": 2896.9, "taker_buy_quote": 209.44587}, {"ts": 1771978260000, "open": 0.0723, "high": 0.0727, "low": 0.0723, "close": 0.0725, "volume": 70442.3, "quote_volume": 5113.6281, "trades": 52, "taker_buy_volume": 49431.6, "taker_buy_quote": 3588.33963}, {"ts": 1771978320000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 4517.3, "quote_volume": 327.50425, "trades": 8, "taker_buy_volume": 392.8, "taker_buy_quote": 28.478}, {"ts": 1771978380000, "open": 0.0725, "high": 0.0725, "low": 0.072, "close": 0.0722, "volume": 46654.8, "quote_volume": 3368.71698, "trades": 48, "taker_buy_volume": 25782.9, "taker_buy_quote": 1860.42201}, {"ts": 1771978440000, "open": 0.0723, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 12207.1, "quote_volume": 884.70625, "trades": 25, "taker_buy_volume": 9109.9, "taker_buy_quote": 660.29356}, {"ts": 1771978500000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 19262.6, "quote_volume": 1392.09087, "trades": 42, "taker_buy_volume": 6063.5, "taker_buy_quote": 438.94306}, {"ts": 1771978560000, "open": 0.0722, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 26925.7, "quote_volume": 1944.88417, "trades": 26, "taker_buy_volume": 8536.8, "taker_buy_quote": 616.36435}, {"ts": 1771978620000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 24498.8, "quote_volume": 1766.59462, "trades": 34, "taker_buy_volume": 12955.6, "taker_buy_quote": 934.3299}, {"ts": 1771978680000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978740000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978800000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 4099.8, "quote_volume": 296.00556, "trades": 11, "taker_buy_volume": 3902.8, "taker_buy_quote": 281.78216}, {"ts": 1771978860000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 194.1, "quote_volume": 14.01402, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978920000, "open": 0.0721, "high": 0.0721, "low": 0.0716, "close": 0.0716, "volume": 47926.9, "quote_volume": 3440.2692, "trades": 86, "taker_buy_volume": 5912.3, "taker_buy_quote": 423.98726}, {"ts": 1771978980000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 27948.5, "quote_volume": 2006.23055, "trades": 32, "taker_buy_volume": 24845.7, "taker_buy_quote": 1783.75979}, {"ts": 1771979040000, "open": 0.0718, "high": 0.0722, "low": 0.0718, "close": 0.0721, "volume": 66047.5, "quote_volume": 4753.21638, "trades": 54, "taker_buy_volume": 65852.0, "taker_buy_quote": 4739.17948}, {"ts": 1771979100000, "open": 0.0721, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 25852.1, "quote_volume": 1864.04148, "trades": 39, "taker_buy_volume": 5603.0, "taker_buy_quote": 404.17572}, {"ts": 1771979160000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 10516.1, "quote_volume": 756.85358, "trades": 18, "taker_buy_volume": 5048.9, "taker_buy_quote": 363.34934}, {"ts": 1771979220000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 11947.0, "quote_volume": 859.2993, "trades": 10, "taker_buy_volume": 194.7, "taker_buy_quote": 14.0184}, {"ts": 1771979280000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 5586.9, "quote_volume": 401.83974, "trades": 8, "taker_buy_volume": 195.9, "taker_buy_quote": 14.1048}, {"ts": 1771979340000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 29732.5, "quote_volume": 2132.71896, "trades": 29, "taker_buy_volume": 7696.0, "taker_buy_quote": 551.78366}, {"ts": 1771979400000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 8699.9, "quote_volume": 623.9523, "trades": 20, "taker_buy_volume": 4332.1, "taker_buy_quote": 310.78104}, {"ts": 1771979460000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0716, "volume": 12584.3, "quote_volume": 903.49377, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979520000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 2263.0, "quote_volume": 161.8045, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979580000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 74.7, "quote_volume": 5.34852, "trades": 1, "taker_buy_volume": 74.7, "taker_buy_quote": 5.34852}, {"ts": 1771979640000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 17684.8, "quote_volume": 1264.49204, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979700000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 5710.3, "quote_volume": 409.30888, "trades": 26, "taker_buy_volume": 5710.3, "taker_buy_quote": 409.30888}, {"ts": 1771979760000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979820000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 18776.2, "quote_volume": 1346.66382, "trades": 18, "taker_buy_volume": 5571.0, "taker_buy_quote": 399.85098}, {"ts": 1771979880000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 7356.1, "quote_volume": 528.85486, "trades": 19, "taker_buy_volume": 2530.9, "taker_buy_quote": 181.93178}, {"ts": 1771979940000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980000000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 36138.5, "quote_volume": 2598.65153, "trades": 32, "taker_buy_volume": 15857.8, "taker_buy_quote": 1140.34715}, {"ts": 1771980060000, "open": 0.0719, "high": 0.0722, "low": 0.0718, "close": 0.0722, "volume": 60903.0, "quote_volume": 4384.18212, "trades": 49, "taker_buy_volume": 40594.7, "taker_buy_quote": 2921.80428}, {"ts": 1771980120000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 4431.7, "quote_volume": 320.83533, "trades": 15, "taker_buy_volume": 1332.8, "taker_buy_quote": 96.47497}, {"ts": 1771980180000, "open": 0.0725, "high": 0.0725, "low": 0.0721, "close": 0.0723, "volume": 115467.0, "quote_volume": 8351.35179, "trades": 58, "taker_buy_volume": 83015.3, "taker_buy_quote": 6001.38333}, {"ts": 1771980240000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 14136.5, "quote_volume": 1023.35327, "trades": 16, "taker_buy_volume": 1138.8, "taker_buy_quote": 82.44912}, {"ts": 1771980300000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 7441.3, "quote_volume": 538.75012, "trades": 9, "taker_buy_volume": 737.4, "taker_buy_quote": 53.38776}, {"ts": 1771980360000, "open": 0.0724, "high": 0.0724, "low": 0.0717, "close": 0.0718, "volume": 198045.8, "quote_volume": 14258.5707, "trades": 118, "taker_buy_volume": 47546.9, "taker_buy_quote": 3416.06563}, {"ts": 1771980420000, "open": 0.0717, "high": 0.0718, "low": 0.0715, "close": 0.0716, "volume": 49143.4, "quote_volume": 3523.67689, "trades": 52, "taker_buy_volume": 26657.0, "taker_buy_quote": 1912.28598}, {"ts": 1771980480000, "open": 0.0716, "high": 0.0717, "low": 0.0714, "close": 0.0717, "volume": 211207.5, "quote_volume": 15116.92373, "trades": 115, "taker_buy_volume": 119805.6, "taker_buy_quote": 8577.11298}, {"ts": 1771980540000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 22785.1, "quote_volume": 1633.56924, "trades": 15, "taker_buy_volume": 19417.6, "taker_buy_quote": 1392.22239}, {"ts": 1771980600000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 10068.6, "quote_volume": 721.91862, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980660000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 26827.3, "quote_volume": 1926.5945, "trades": 35, "taker_buy_volume": 11126.8, "taker_buy_quote": 798.87393}, {"ts": 1771980720000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 74.5, "quote_volume": 5.3491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980780000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980840000, "open": 0.0718, "high": 0.072, "low": 0.0716, "close": 0.0718, "volume": 43858.2, "quote_volume": 3151.49141, "trades": 40, "taker_buy_volume": 18666.0, "taker_buy_quote": 1342.72503}, {"ts": 1771980900000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 11619.0, "quote_volume": 835.4061, "trades": 9, "taker_buy_volume": 198.6, "taker_buy_quote": 14.27934}, {"ts": 1771980960000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 7933.5, "quote_volume": 570.41865, "trades": 10, "taker_buy_volume": 969.9, "taker_buy_quote": 69.73581}, {"ts": 1771981020000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 22207.6, "quote_volume": 1594.62859, "trades": 15, "taker_buy_volume": 11374.7, "taker_buy_quote": 816.82637}, {"ts": 1771981080000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1176.4, "quote_volume": 84.58316, "trades": 2, "taker_buy_volume": 1176.4, "taker_buy_quote": 84.58316}, {"ts": 1771981140000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 5390.3, "quote_volume": 387.02354, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981200000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 9365.6, "quote_volume": 671.73008, "trades": 7, "taker_buy_volume": 1344.8, "taker_buy_quote": 96.55664}, {"ts": 1771981260000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 49225.9, "quote_volume": 3537.44727, "trades": 40, "taker_buy_volume": 27800.4, "taker_buy_quote": 1997.83419}, {"ts": 1771981320000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1694.9, "quote_volume": 121.86331, "trades": 4, "taker_buy_volume": 1694.9, "taker_buy_quote": 121.86331}, {"ts": 1771981380000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 13360.0, "quote_volume": 960.584, "trades": 16, "taker_buy_volume": 391.0, "taker_buy_quote": 28.1129}, {"ts": 1771981440000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 18249.4, "quote_volume": 1311.16203, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981500000, "open": 0.0718, "high": 0.0723, "low": 0.0718, "close": 0.0721, "volume": 51369.4, "quote_volume": 3696.04445, "trades": 46, "taker_buy_volume": 42880.2, "taker_buy_quote": 3084.79861}, {"ts": 1771981560000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 8906.2, "quote_volume": 641.40522, "trades": 16, "taker_buy_volume": 2178.8, "taker_buy_quote": 157.03242}, {"ts": 1771981620000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 4096.8, "quote_volume": 295.36536, "trades": 18, "taker_buy_volume": 2542.2, "taker_buy_quote": 183.29262}, {"ts": 1771981680000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 24572.1, "quote_volume": 1774.10562, "trades": 29, "taker_buy_volume": 14526.0, "taker_buy_quote": 1048.7772}, {"ts": 1771981740000, "open": 0.0723, "high": 0.0726, "low": 0.0723, "close": 0.0725, "volume": 11442.8, "quote_volume": 829.35274, "trades": 18, "taker_buy_volume": 11249.6, "taker_buy_quote": 815.34574}, {"ts": 1771981800000, "open": 0.0724, "high": 0.0727, "low": 0.0723, "close": 0.0727, "volume": 53879.1, "quote_volume": 3902.69568, "trades": 56, "taker_buy_volume": 25087.5, "taker_buy_quote": 1820.08116}, {"ts": 1771981860000, "open": 0.0727, "high": 0.0727, "low": 0.0724, "close": 0.0724, "volume": 67607.1, "quote_volume": 4908.87217, "trades": 63, "taker_buy_volume": 32608.6, "taker_buy_quote": 2370.64522}, {"ts": 1771981920000, "open": 0.0725, "high": 0.073, "low": 0.0725, "close": 0.0729, "volume": 23000.6, "quote_volume": 1673.99755, "trades": 50, "taker_buy_volume": 16934.8, "taker_buy_quote": 1232.23497}, {"ts": 1771981980000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 46845.4, "quote_volume": 3415.52849, "trades": 56, "taker_buy_volume": 32883.9, "taker_buy_quote": 2397.55848}, {"ts": 1771982040000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 26118.0, "quote_volume": 1904.78185, "trades": 23, "taker_buy_volume": 11299.3, "taker_buy_quote": 824.56436}, {"ts": 1771982100000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 535.3, "quote_volume": 39.0769, "trades": 6, "taker_buy_volume": 388.7, "taker_buy_quote": 28.3751}, {"ts": 1771982160000, "open": 0.073, "high": 0.0733, "low": 0.0729, "close": 0.0733, "volume": 24071.0, "quote_volume": 1756.30478, "trades": 26, "taker_buy_volume": 2320.1, "taker_buy_quote": 169.63772}, {"ts": 1771982220000, "open": 0.0733, "high": 0.0735, "low": 0.0731, "close": 0.0731, "volume": 96778.5, "quote_volume": 7088.56102, "trades": 97, "taker_buy_volume": 38452.0, "taker_buy_quote": 2816.7474}, {"ts": 1771982280000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 43462.1, "quote_volume": 3173.51773, "trades": 24, "taker_buy_volume": 32237.8, "taker_buy_quote": 2353.81375}, {"ts": 1771982340000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 4054.8, "quote_volume": 296.0004, "trades": 6, "taker_buy_volume": 4054.8, "taker_buy_quote": 296.0004}, {"ts": 1771982400000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 120.7, "quote_volume": 8.8111, "trades": 1, "taker_buy_volume": 120.7, "taker_buy_quote": 8.8111}, {"ts": 1771982460000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 119.8, "quote_volume": 8.75738, "trades": 1, "taker_buy_volume": 119.8, "taker_buy_quote": 8.75738}, {"ts": 1771982520000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 8751.9, "quote_volume": 641.21872, "trades": 22, "taker_buy_volume": 1743.0, "taker_buy_quote": 127.7619}, {"ts": 1771982580000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1080.0, "quote_volume": 79.056, "trades": 6, "taker_buy_volume": 242.4, "taker_buy_quote": 17.74368}, {"ts": 1771982640000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 120.9, "quote_volume": 8.84988, "trades": 1, "taker_buy_volume": 120.9, "taker_buy_quote": 8.84988}, {"ts": 1771982700000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3196.7, "quote_volume": 233.99844, "trades": 4, "taker_buy_volume": 122.5, "taker_buy_quote": 8.967}, {"ts": 1771982760000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 2655.2, "quote_volume": 194.2217, "trades": 5, "taker_buy_volume": 121.4, "taker_buy_quote": 8.87434}, {"ts": 1771982820000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 21890.8, "quote_volume": 1602.3285, "trades": 11, "taker_buy_volume": 8942.8, "taker_buy_quote": 654.54731}, {"ts": 1771982880000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 4220.0, "quote_volume": 308.06, "trades": 4, "taker_buy_volume": 4097.0, "taker_buy_quote": 299.081}, {"ts": 1771982940000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 70836.0, "quote_volume": 5175.82164, "trades": 27, "taker_buy_volume": 59070.7, "taker_buy_quote": 4316.96194}, {"ts": 1771983000000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 3195.4, "quote_volume": 233.28824, "trades": 4, "taker_buy_volume": 3074.6, "taker_buy_quote": 224.45776}, {"ts": 1771983060000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 123.1, "quote_volume": 8.99861, "trades": 1, "taker_buy_volume": 123.1, "taker_buy_quote": 8.99861}, {"ts": 1771983120000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2209.3, "quote_volume": 161.49983, "trades": 6, "taker_buy_volume": 2209.3, "taker_buy_quote": 161.49983}, {"ts": 1771983180000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 275.0, "quote_volume": 20.0928, "trades": 3, "taker_buy_volume": 178.0, "taker_buy_quote": 13.0118}, {"ts": 1771983240000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 121.0, "quote_volume": 8.833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983300000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983360000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 4179.8, "quote_volume": 305.00891, "trades": 11, "taker_buy_volume": 3014.9, "taker_buy_quote": 220.0877}, {"ts": 1771983420000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1029.7, "quote_volume": 75.06513, "trades": 5, "taker_buy_volume": 907.4, "taker_buy_quote": 66.14946}, {"ts": 1771983480000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 3213.3, "quote_volume": 234.54482, "trades": 4, "taker_buy_volume": 3213.3, "taker_buy_quote": 234.54482}, {"ts": 1771983540000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 5721.0, "quote_volume": 417.633, "trades": 5, "taker_buy_volume": 4575.1, "taker_buy_quote": 333.9823}, {"ts": 1771983600000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 120.7, "quote_volume": 8.8111, "trades": 1, "taker_buy_volume": 120.7, "taker_buy_quote": 8.8111}, {"ts": 1771983660000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 72.1, "quote_volume": 5.2633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983720000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 72.0, "quote_volume": 5.256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983780000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983840000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 72.0, "quote_volume": 5.2488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983900000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 144067.9, "quote_volume": 10480.83721, "trades": 135, "taker_buy_volume": 79074.5, "taker_buy_quote": 5751.75145}, {"ts": 1771983960000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 86680.8, "quote_volume": 6295.98774, "trades": 43, "taker_buy_volume": 63986.5, "taker_buy_quote": 4648.38156}, {"ts": 1771984020000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 72479.1, "quote_volume": 5270.55617, "trades": 40, "taker_buy_volume": 46514.8, "taker_buy_quote": 3382.95156}, {"ts": 1771984080000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 50287.7, "quote_volume": 3659.57453, "trades": 35, "taker_buy_volume": 47028.9, "taker_buy_quote": 3422.65977}, {"ts": 1771984140000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 5287.2, "quote_volume": 384.37944, "trades": 9, "taker_buy_volume": 1432.6, "taker_buy_quote": 104.15002}, {"ts": 1771984200000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984260000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 1725.2, "quote_volume": 125.24228, "trades": 5, "taker_buy_volume": 1652.8, "taker_buy_quote": 119.99328}, {"ts": 1771984320000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 261.0, "quote_volume": 18.9486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984380000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984440000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 287.1, "quote_volume": 20.84346, "trades": 3, "taker_buy_volume": 287.1, "taker_buy_quote": 20.84346}, {"ts": 1771984500000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 915.1, "quote_volume": 66.43626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984560000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984620000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 903.0, "quote_volume": 65.6481, "trades": 1, "taker_buy_volume": 903.0, "taker_buy_quote": 65.6481}, {"ts": 1771984680000, "open": 0.0727, "high": 0.073, "low": 0.0727, "close": 0.073, "volume": 77038.7, "quote_volume": 5611.20736, "trades": 53, "taker_buy_volume": 49795.5, "taker_buy_quote": 3626.68654}, {"ts": 1771984740000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 6293.9, "quote_volume": 459.25186, "trades": 9, "taker_buy_volume": 6170.6, "taker_buy_quote": 450.26329}, {"ts": 1771984800000, "open": 0.073, "high": 0.0733, "low": 0.0729, "close": 0.0729, "volume": 66904.8, "quote_volume": 4885.79383, "trades": 53, "taker_buy_volume": 6684.9, "taker_buy_quote": 488.87244}, {"ts": 1771984860000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1567.1, "quote_volume": 114.24159, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984920000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 7735.9, "quote_volume": 563.45895, "trades": 23, "taker_buy_volume": 4824.8, "taker_buy_quote": 351.53087}, {"ts": 1771984980000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 12671.2, "quote_volume": 923.46319, "trades": 20, "taker_buy_volume": 12478.2, "taker_buy_quote": 909.41279}, {"ts": 1771985040000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1343.3, "quote_volume": 97.79224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985100000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 6155.5, "quote_volume": 447.50485, "trades": 8, "taker_buy_volume": 4811.2, "taker_buy_quote": 349.77424}, {"ts": 1771985160000, "open": 0.0728, "high": 0.0731, "low": 0.0728, "close": 0.0729, "volume": 27827.9, "quote_volume": 2028.42613, "trades": 27, "taker_buy_volume": 12146.3, "taker_buy_quote": 885.23015}, {"ts": 1771985220000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 28997.4, "quote_volume": 2115.1954, "trades": 20, "taker_buy_volume": 3220.1, "taker_buy_quote": 234.76453}, {"ts": 1771985280000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 25194.0, "quote_volume": 1839.162, "trades": 16, "taker_buy_volume": 4776.3, "taker_buy_quote": 348.6699}, {"ts": 1771985340000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 3486.2, "quote_volume": 254.2553, "trades": 10, "taker_buy_volume": 361.0, "taker_buy_quote": 26.3169}, {"ts": 1771985400000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 556.8, "quote_volume": 40.53504, "trades": 5, "taker_buy_volume": 359.4, "taker_buy_quote": 26.16432}, {"ts": 1771985460000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1292.7, "quote_volume": 94.23783, "trades": 3, "taker_buy_volume": 73.3, "taker_buy_quote": 5.34357}, {"ts": 1771985520000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 17074.6, "quote_volume": 1244.73834, "trades": 24, "taker_buy_volume": 5573.8, "taker_buy_quote": 406.33002}, {"ts": 1771985580000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985640000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985700000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1699.3, "quote_volume": 123.87897, "trades": 7, "taker_buy_volume": 1501.1, "taker_buy_quote": 109.43019}, {"ts": 1771985760000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 198.3, "quote_volume": 14.45607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985820000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 73.4, "quote_volume": 5.34352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985880000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 196.7, "quote_volume": 14.31976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985940000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986000000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 3265.7, "quote_volume": 237.75031, "trades": 5, "taker_buy_volume": 3265.7, "taker_buy_quote": 237.75031}, {"ts": 1771986060000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 1536.1, "quote_volume": 112.1547, "trades": 5, "taker_buy_volume": 1536.1, "taker_buy_quote": 112.1547}, {"ts": 1771986120000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 12196.6, "quote_volume": 891.62695, "trades": 13, "taker_buy_volume": 1698.2, "taker_buy_quote": 124.17438}, {"ts": 1771986180000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1500.3, "quote_volume": 109.82196, "trades": 6, "taker_buy_volume": 1304.9, "taker_buy_quote": 95.51868}, {"ts": 1771986240000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986300000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 10569.7, "quote_volume": 772.64507, "trades": 12, "taker_buy_volume": 1636.0, "taker_buy_quote": 119.5916}, {"ts": 1771986360000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 251.0, "quote_volume": 18.3481, "trades": 4, "taker_buy_volume": 251.0, "taker_buy_quote": 18.3481}, {"ts": 1771986420000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986480000, "open": 0.0731, "high": 0.0734, "low": 0.0731, "close": 0.0732, "volume": 33517.4, "quote_volume": 2454.48931, "trades": 40, "taker_buy_volume": 13719.6, "taker_buy_quote": 1005.08682}, {"ts": 1771986540000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 7647.1, "quote_volume": 560.09462, "trades": 14, "taker_buy_volume": 6305.9, "taker_buy_quote": 461.91878}, {"ts": 1771986600000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 28724.4, "quote_volume": 2101.481, "trades": 43, "taker_buy_volume": 348.4, "taker_buy_quote": 25.50288}, {"ts": 1771986660000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986720000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 9070.0, "quote_volume": 663.017, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986780000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 390.7, "quote_volume": 28.50176, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986840000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986900000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 23444.8, "quote_volume": 1709.79482, "trades": 36, "taker_buy_volume": 20642.1, "taker_buy_quote": 1505.47799}, {"ts": 1771986960000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987020000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2313.3, "quote_volume": 168.63957, "trades": 4, "taker_buy_volume": 2313.3, "taker_buy_quote": 168.63957}, {"ts": 1771987080000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2668.4, "quote_volume": 194.52636, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987140000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 12312.4, "quote_volume": 897.57396, "trades": 12, "taker_buy_volume": 3318.2, "taker_buy_quote": 241.89678}, {"ts": 1771987200000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 783.9, "quote_volume": 57.06792, "trades": 4, "taker_buy_volume": 590.5, "taker_buy_quote": 42.9884}, {"ts": 1771987260000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1730.0, "quote_volume": 125.944, "trades": 7, "taker_buy_volume": 389.4, "taker_buy_quote": 28.34832}, {"ts": 1771987320000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 198.0, "quote_volume": 14.4144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987380000, "open": 0.0728, "high": 0.0731, "low": 0.0728, "close": 0.073, "volume": 15968.2, "quote_volume": 1165.25795, "trades": 32, "taker_buy_volume": 15627.5, "taker_buy_quote": 1140.42563}, {"ts": 1771987440000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 5651.7, "quote_volume": 412.98433, "trades": 20, "taker_buy_volume": 5182.7, "taker_buy_quote": 378.71483}, {"ts": 1771987500000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 4003.1, "quote_volume": 293.00717, "trades": 5, "taker_buy_volume": 4003.1, "taker_buy_quote": 293.00717}, {"ts": 1771987560000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 11015.3, "quote_volume": 806.31996, "trades": 8, "taker_buy_volume": 360.3, "taker_buy_quote": 26.37396}, {"ts": 1771987620000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 33503.4, "quote_volume": 2451.18148, "trades": 42, "taker_buy_volume": 6060.0, "taker_buy_quote": 443.592}, {"ts": 1771987680000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 2203.5, "quote_volume": 160.87491, "trades": 7, "taker_buy_volume": 1812.3, "taker_buy_quote": 132.2979}, {"ts": 1771987740000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987800000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987860000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 6449.7, "quote_volume": 471.1306, "trades": 13, "taker_buy_volume": 5983.9, "taker_buy_quote": 437.1272}, {"ts": 1771987920000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 241.4, "quote_volume": 17.6222, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987980000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 959.9, "quote_volume": 70.0727, "trades": 1, "taker_buy_volume": 959.9, "taker_buy_quote": 70.0727}, {"ts": 1771988040000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 636.0, "quote_volume": 46.428, "trades": 3, "taker_buy_volume": 636.0, "taker_buy_quote": 46.428}, {"ts": 1771988100000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988160000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 3220.4, "quote_volume": 234.76716, "trades": 5, "taker_buy_volume": 3027.5, "taker_buy_quote": 220.70475}, {"ts": 1771988220000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988280000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988340000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 822.4, "quote_volume": 60.0352, "trades": 7, "taker_buy_volume": 629.2, "taker_buy_quote": 45.9316}, {"ts": 1771988400000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988460000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 361.6, "quote_volume": 26.36064, "trades": 4, "taker_buy_volume": 78.2, "taker_buy_quote": 5.70078}, {"ts": 1771988520000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1761.9, "quote_volume": 128.26632, "trades": 13, "taker_buy_volume": 1567.4, "taker_buy_quote": 114.10672}, {"ts": 1771988580000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988640000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 437.2, "quote_volume": 31.82816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988700000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 6164.0, "quote_volume": 449.3556, "trades": 18, "taker_buy_volume": 2848.9, "taker_buy_quote": 207.68481}, {"ts": 1771988760000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988820000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988880000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 196.0, "quote_volume": 14.2884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988940000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 82.3, "quote_volume": 5.99967, "trades": 2, "taker_buy_volume": 82.3, "taker_buy_quote": 5.99967}, {"ts": 1771989000000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989060000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 13582.0, "quote_volume": 991.45714, "trades": 48, "taker_buy_volume": 12656.2, "taker_buy_quote": 923.87374}, {"ts": 1771989120000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989180000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989240000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 398.9, "quote_volume": 29.07981, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989300000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989360000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 3544.9, "quote_volume": 258.06872, "trades": 10, "taker_buy_volume": 2010.6, "taker_buy_quote": 146.37168}, {"ts": 1771989420000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 20603.5, "quote_volume": 1499.9348, "trades": 18, "taker_buy_volume": 4016.7, "taker_buy_quote": 292.41576}, {"ts": 1771989480000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989540000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 2093.2, "quote_volume": 152.37673, "trades": 6, "taker_buy_volume": 1814.3, "taker_buy_quote": 132.08104}, {"ts": 1771989600000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 21673.0, "quote_volume": 1579.9617, "trades": 24, "taker_buy_volume": 3996.0, "taker_buy_quote": 291.3084}, {"ts": 1771989660000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2957.7, "quote_volume": 215.9121, "trades": 7, "taker_buy_volume": 2836.5, "taker_buy_quote": 207.0645}, {"ts": 1771989720000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 73.3, "quote_volume": 5.3509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989780000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 3228.7, "quote_volume": 235.37223, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989840000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989900000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1573.8, "quote_volume": 114.8874, "trades": 3, "taker_buy_volume": 197.9, "taker_buy_quote": 14.4467}, {"ts": 1771989960000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 73.3, "quote_volume": 5.3509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990020000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990080000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990140000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 728.6, "quote_volume": 53.24143, "trades": 3, "taker_buy_volume": 728.6, "taker_buy_quote": 53.24143}, {"ts": 1771990200000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 279.0, "quote_volume": 20.40312, "trades": 3, "taker_buy_volume": 279.0, "taker_buy_quote": 20.40312}, {"ts": 1771990260000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990320000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 36569.9, "quote_volume": 2677.67396, "trades": 45, "taker_buy_volume": 19455.7, "taker_buy_quote": 1424.91452}, {"ts": 1771990380000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 280.5, "quote_volume": 20.50455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990440000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 55504.7, "quote_volume": 4060.78279, "trades": 39, "taker_buy_volume": 46329.2, "taker_buy_quote": 3389.96683}, {"ts": 1771990500000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 3224.6, "quote_volume": 235.71826, "trades": 8, "taker_buy_volume": 2005.6, "taker_buy_quote": 146.60936}, {"ts": 1771990560000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 17376.0, "quote_volume": 1270.1856, "trades": 52, "taker_buy_volume": 683.9, "taker_buy_quote": 49.99309}, {"ts": 1771990620000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990680000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 7877.7, "quote_volume": 575.85987, "trades": 19, "taker_buy_volume": 7877.7, "taker_buy_quote": 575.85987}, {"ts": 1771990740000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 21574.4, "quote_volume": 1576.08636, "trades": 17, "taker_buy_volume": 3097.6, "taker_buy_quote": 225.81504}, {"ts": 1771990800000, "open": 0.0729, "high": 0.0729, "low": 0.0725, "close": 0.0726, "volume": 66148.5, "quote_volume": 4796.92197, "trades": 24, "taker_buy_volume": 1393.0, "taker_buy_quote": 101.13178}, {"ts": 1771990860000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 794.7, "quote_volume": 57.69522, "trades": 4, "taker_buy_volume": 794.7, "taker_buy_quote": 57.69522}, {"ts": 1771990920000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 8355.0, "quote_volume": 607.4085, "trades": 7, "taker_buy_volume": 8355.0, "taker_buy_quote": 607.4085}, {"ts": 1771990980000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 11374.5, "quote_volume": 826.92615, "trades": 10, "taker_buy_volume": 579.2, "taker_buy_quote": 42.10784}, {"ts": 1771991040000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991100000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1542.4, "quote_volume": 112.13248, "trades": 6, "taker_buy_volume": 1542.4, "taker_buy_quote": 112.13248}, {"ts": 1771991160000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991220000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 3112.7, "quote_volume": 226.29329, "trades": 11, "taker_buy_volume": 791.5, "taker_buy_quote": 57.54205}, {"ts": 1771991280000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991340000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 193.0, "quote_volume": 14.0118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991400000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991460000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 14281.5, "quote_volume": 1037.97583, "trades": 15, "taker_buy_volume": 13325.4, "taker_buy_quote": 968.56297}, {"ts": 1771991520000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991580000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 14501.8, "quote_volume": 1053.25798, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991640000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991700000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 205.8, "quote_volume": 14.96166, "trades": 1, "taker_buy_volume": 205.8, "taker_buy_quote": 14.96166}, {"ts": 1771991760000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 197.7, "quote_volume": 14.35302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991820000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991880000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991940000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992000000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 3153.6, "quote_volume": 228.95136, "trades": 9, "taker_buy_volume": 1940.3, "taker_buy_quote": 140.86578}, {"ts": 1771992060000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 17648.7, "quote_volume": 1277.78795, "trades": 13, "taker_buy_volume": 6727.4, "taker_buy_quote": 487.06376}, {"ts": 1771992120000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 28643.8, "quote_volume": 2072.69353, "trades": 23, "taker_buy_volume": 13379.1, "taker_buy_quote": 968.64684}, {"ts": 1771992180000, "open": 0.0723, "high": 0.0724, "low": 0.0721, "close": 0.0723, "volume": 102493.5, "quote_volume": 7408.012, "trades": 57, "taker_buy_volume": 33975.2, "taker_buy_quote": 2455.63973}, {"ts": 1771992240000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 58876.4, "quote_volume": 4258.41026, "trades": 57, "taker_buy_volume": 32044.1, "taker_buy_quote": 2318.43497}, {"ts": 1771992300000, "open": 0.0723, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 68440.5, "quote_volume": 4952.85421, "trades": 49, "taker_buy_volume": 34580.0, "taker_buy_quote": 2504.72528}, {"ts": 1771992360000, "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 79182.5, "quote_volume": 5731.91647, "trades": 69, "taker_buy_volume": 38692.9, "taker_buy_quote": 2803.49272}, {"ts": 1771992420000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0723, "volume": 1602.8, "quote_volume": 116.04543, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992480000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992540000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 5481.7, "quote_volume": 396.87508, "trades": 10, "taker_buy_volume": 5481.7, "taker_buy_quote": 396.87508}, {"ts": 1771992600000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1343.0, "quote_volume": 97.2332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992660000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 3792.9, "quote_volume": 274.60596, "trades": 8, "taker_buy_volume": 3792.9, "taker_buy_quote": 274.60596}, {"ts": 1771992720000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1416.1, "quote_volume": 102.66725, "trades": 5, "taker_buy_volume": 196.3, "taker_buy_quote": 14.23175}, {"ts": 1771992780000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 271.9, "quote_volume": 19.71275, "trades": 3, "taker_buy_volume": 198.1, "taker_buy_quote": 14.36225}, {"ts": 1771992840000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992900000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992960000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 13733.0, "quote_volume": 993.91434, "trades": 9, "taker_buy_volume": 1384.0, "taker_buy_quote": 100.2016}, {"ts": 1771993020000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993080000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993140000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 62984.2, "quote_volume": 4562.62505, "trades": 51, "taker_buy_volume": 39600.7, "taker_buy_quote": 2869.2426}, {"ts": 1771993200000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993260000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 5317.5, "quote_volume": 384.13918, "trades": 13, "taker_buy_volume": 3635.0, "taker_buy_quote": 262.62864}, {"ts": 1771993320000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 28756.5, "quote_volume": 2081.9706, "trades": 26, "taker_buy_volume": 6104.4, "taker_buy_quote": 441.95856}, {"ts": 1771993380000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 3944.4, "quote_volume": 285.57456, "trades": 7, "taker_buy_volume": 3944.4, "taker_buy_quote": 285.57456}, {"ts": 1771993440000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 9982.5, "quote_volume": 722.733, "trades": 8, "taker_buy_volume": 4646.1, "taker_buy_quote": 336.37764}, {"ts": 1771993500000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993560000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993620000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 940.0, "quote_volume": 68.15, "trades": 1, "taker_buy_volume": 940.0, "taker_buy_quote": 68.15}, {"ts": 1771993680000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 33504.1, "quote_volume": 2425.78135, "trades": 76, "taker_buy_volume": 845.1, "taker_buy_quote": 61.26975}, {"ts": 1771993740000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 20635.8, "quote_volume": 1494.03192, "trades": 16, "taker_buy_volume": 20438.9, "taker_buy_quote": 1479.77636}, {"ts": 1771993800000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 11273.6, "quote_volume": 817.336, "trades": 37, "taker_buy_volume": 11154.6, "taker_buy_quote": 808.7085}, {"ts": 1771993860000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 1627.1, "quote_volume": 118.12036, "trades": 3, "taker_buy_volume": 1556.1, "taker_buy_quote": 112.97286}, {"ts": 1771993920000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 20276.6, "quote_volume": 1473.09544, "trades": 15, "taker_buy_volume": 5476.6, "taker_buy_quote": 397.62044}, {"ts": 1771993980000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 2097.5, "quote_volume": 152.17501, "trades": 7, "taker_buy_volume": 530.5, "taker_buy_quote": 38.54774}, {"ts": 1771994040000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994100000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 366.9, "quote_volume": 26.67363, "trades": 2, "taker_buy_volume": 366.9, "taker_buy_quote": 26.67363}, {"ts": 1771994160000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 810.7, "quote_volume": 58.93789, "trades": 3, "taker_buy_volume": 810.7, "taker_buy_quote": 58.93789}, {"ts": 1771994220000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2607.2, "quote_volume": 189.54344, "trades": 9, "taker_buy_volume": 2607.2, "taker_buy_quote": 189.54344}, {"ts": 1771994280000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 899.7, "quote_volume": 65.40819, "trades": 7, "taker_buy_volume": 703.5, "taker_buy_quote": 51.14445}, {"ts": 1771994340000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1636.4, "quote_volume": 118.96628, "trades": 4, "taker_buy_volume": 1636.4, "taker_buy_quote": 118.96628}, {"ts": 1771994400000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2515.5, "quote_volume": 182.87685, "trades": 8, "taker_buy_volume": 2320.4, "taker_buy_quote": 168.69308}, {"ts": 1771994460000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994520000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994580000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994640000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994700000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 8292.0, "quote_volume": 603.70243, "trades": 11, "taker_buy_volume": 8292.0, "taker_buy_quote": 603.70243}, {"ts": 1771994760000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2965.4, "quote_volume": 215.88112, "trades": 11, "taker_buy_volume": 195.6, "taker_buy_quote": 14.23968}, {"ts": 1771994820000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994880000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 4867.2, "quote_volume": 353.84544, "trades": 7, "taker_buy_volume": 4673.7, "taker_buy_quote": 339.77799}, {"ts": 1771994940000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 4172.5, "quote_volume": 303.34075, "trades": 4, "taker_buy_volume": 4172.5, "taker_buy_quote": 303.34075}, {"ts": 1771995000000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 14863.0, "quote_volume": 1079.07317, "trades": 12, "taker_buy_volume": 2839.6, "taker_buy_quote": 206.15496}, {"ts": 1771995060000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 698.5, "quote_volume": 50.7111, "trades": 3, "taker_buy_volume": 698.5, "taker_buy_quote": 50.7111}, {"ts": 1771995120000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1473.5, "quote_volume": 106.9761, "trades": 11, "taker_buy_volume": 241.7, "taker_buy_quote": 17.54742}, {"ts": 1771995180000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 239.8, "quote_volume": 17.3855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995240000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995300000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 188.1, "quote_volume": 13.63725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995360000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 318.7, "quote_volume": 23.10575, "trades": 4, "taker_buy_volume": 318.7, "taker_buy_quote": 23.10575}, {"ts": 1771995420000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995480000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995540000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995600000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 1071.6, "quote_volume": 77.78567, "trades": 4, "taker_buy_volume": 1071.6, "taker_buy_quote": 77.78567}, {"ts": 1771995660000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 3969.7, "quote_volume": 288.07345, "trades": 9, "taker_buy_volume": 3969.7, "taker_buy_quote": 288.07345}, {"ts": 1771995720000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995780000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1265.0, "quote_volume": 91.7125, "trades": 2, "taker_buy_volume": 119.0, "taker_buy_quote": 8.6275}, {"ts": 1771995840000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995900000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 242.7, "quote_volume": 17.59575, "trades": 2, "taker_buy_volume": 242.7, "taker_buy_quote": 17.59575}, {"ts": 1771995960000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 566.3, "quote_volume": 41.05675, "trades": 3, "taker_buy_volume": 566.3, "taker_buy_quote": 41.05675}, {"ts": 1771996020000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996080000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996140000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996200000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 278.0, "quote_volume": 20.1828, "trades": 2, "taker_buy_volume": 278.0, "taker_buy_quote": 20.1828}, {"ts": 1771996260000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996320000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996380000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996440000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996500000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996560000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 3175.4, "quote_volume": 230.2165, "trades": 7, "taker_buy_volume": 197.0, "taker_buy_quote": 14.2825}, {"ts": 1771996620000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996680000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 30111.6, "quote_volume": 2188.28693, "trades": 31, "taker_buy_volume": 6317.1, "taker_buy_quote": 458.93727}, {"ts": 1771996740000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996800000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 3219.8, "quote_volume": 234.07946, "trades": 4, "taker_buy_volume": 3219.8, "taker_buy_quote": 234.07946}, {"ts": 1771996860000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1815.1, "quote_volume": 131.95777, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996920000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 5988.3, "quote_volume": 434.75058, "trades": 9, "taker_buy_volume": 5729.9, "taker_buy_quote": 415.99074}, {"ts": 1771996980000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 73.6, "quote_volume": 5.34336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997040000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997100000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 3696.1, "quote_volume": 267.96725, "trades": 36, "taker_buy_volume": 1732.3, "taker_buy_quote": 125.59175}, {"ts": 1771997160000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1388.6, "quote_volume": 100.81236, "trades": 6, "taker_buy_volume": 388.8, "taker_buy_quote": 28.22688}, {"ts": 1771997220000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 194.4, "quote_volume": 14.11344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997280000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 16847.1, "quote_volume": 1223.09946, "trades": 19, "taker_buy_volume": 5150.0, "taker_buy_quote": 373.89}, {"ts": 1771997340000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 2495.2, "quote_volume": 180.902, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997400000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997460000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 198.3, "quote_volume": 14.35692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997520000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 813.0, "quote_volume": 58.8612, "trades": 4, "taker_buy_volume": 739.1, "taker_buy_quote": 53.51084}, {"ts": 1771997580000, "open": 0.0723, "high": 0.0723, "low": 0.0719, "close": 0.072, "volume": 70430.8, "quote_volume": 5073.17083, "trades": 57, "taker_buy_volume": 16969.1, "taker_buy_quote": 1222.50419}, {"ts": 1771997640000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2627.3, "quote_volume": 189.1656, "trades": 8, "taker_buy_volume": 2553.1, "taker_buy_quote": 183.8232}, {"ts": 1771997700000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 38677.7, "quote_volume": 2781.33176, "trades": 33, "taker_buy_volume": 19116.6, "taker_buy_quote": 1374.48354}, {"ts": 1771997760000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 9298.8, "quote_volume": 669.35967, "trades": 16, "taker_buy_volume": 9298.8, "taker_buy_quote": 669.35967}, {"ts": 1771997820000, "open": 0.072, "high": 0.072, "low": 0.0717, "close": 0.0718, "volume": 13057.1, "quote_volume": 938.07739, "trades": 59, "taker_buy_volume": 1875.9, "taker_buy_quote": 134.84254}, {"ts": 1771997880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1465.8, "quote_volume": 105.39102, "trades": 8, "taker_buy_volume": 492.6, "taker_buy_quote": 35.41794}, {"ts": 1771997940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998000000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 13335.1, "quote_volume": 958.73295, "trades": 19, "taker_buy_volume": 11423.3, "taker_buy_quote": 821.33527}, {"ts": 1771998060000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1376.0, "quote_volume": 98.7968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998120000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998240000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4948.3, "quote_volume": 355.78277, "trades": 8, "taker_buy_volume": 4948.3, "taker_buy_quote": 355.78277}, {"ts": 1771998300000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998360000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998420000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 9247.9, "quote_volume": 664.94338, "trades": 38, "taker_buy_volume": 7817.1, "taker_buy_quote": 562.06886}, {"ts": 1771998480000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 760.6, "quote_volume": 54.7632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998540000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998600000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1817.0, "quote_volume": 130.824, "trades": 3, "taker_buy_volume": 1817.0, "taker_buy_quote": 130.824}, {"ts": 1771998660000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 2712.0, "quote_volume": 195.51577, "trades": 4, "taker_buy_volume": 2712.0, "taker_buy_quote": 195.51577}, {"ts": 1771998720000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998780000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998840000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 198.0, "quote_volume": 14.2758, "trades": 2, "taker_buy_volume": 198.0, "taker_buy_quote": 14.2758}, {"ts": 1771998900000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 2009.4, "quote_volume": 144.87774, "trades": 6, "taker_buy_volume": 1815.0, "taker_buy_quote": 130.8615}, {"ts": 1771998960000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 483.6, "quote_volume": 34.89617, "trades": 3, "taker_buy_volume": 483.6, "taker_buy_quote": 34.89617}, {"ts": 1771999020000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999080000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999140000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999200000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 196.1, "quote_volume": 14.15842, "trades": 2, "taker_buy_volume": 196.1, "taker_buy_quote": 14.15842}, {"ts": 1771999260000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1187.5, "quote_volume": 85.7375, "trades": 6, "taker_buy_volume": 557.2, "taker_buy_quote": 40.22984}, {"ts": 1771999320000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999380000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999440000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999500000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999560000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999680000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999740000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999800000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 194.6, "quote_volume": 14.06958, "trades": 2, "taker_buy_volume": 194.6, "taker_buy_quote": 14.06958}, {"ts": 1771999860000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999920000, "open": 0.0724, "high": 0.0727, "low": 0.0723, "close": 0.0725, "volume": 75014.9, "quote_volume": 5438.37167, "trades": 52, "taker_buy_volume": 47936.1, "taker_buy_quote": 3475.46978}, {"ts": 1771999980000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 15653.1, "quote_volume": 1134.89175, "trades": 8, "taker_buy_volume": 3069.4, "taker_buy_quote": 222.5735}, {"ts": 1772000040000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 1969.2, "quote_volume": 142.9515, "trades": 4, "taker_buy_volume": 969.2, "taker_buy_quote": 70.3515}, {"ts": 1772000100000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 11237.4, "quote_volume": 815.83524, "trades": 8, "taker_buy_volume": 1866.4, "taker_buy_quote": 135.50064}, {"ts": 1772000160000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000220000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 26740.4, "quote_volume": 1942.59995, "trades": 17, "taker_buy_volume": 26134.6, "taker_buy_quote": 1898.61887}, {"ts": 1772000280000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 4086.1, "quote_volume": 296.8107, "trades": 12, "taker_buy_volume": 2696.4, "taker_buy_quote": 195.90658}, {"ts": 1772000340000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000400000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000460000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 7112.1, "quote_volume": 516.20599, "trades": 12, "taker_buy_volume": 4574.1, "taker_buy_quote": 332.07966}, {"ts": 1772000520000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000580000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000640000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1934.5, "quote_volume": 140.25125, "trades": 4, "taker_buy_volume": 1269.6, "taker_buy_quote": 92.046}, {"ts": 1772000700000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000760000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 7226.6, "quote_volume": 523.55522, "trades": 7, "taker_buy_volume": 3194.8, "taker_buy_quote": 231.3763}, {"ts": 1772000820000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 9413.0, "quote_volume": 682.4425, "trades": 5, "taker_buy_volume": 9413.0, "taker_buy_quote": 682.4425}, {"ts": 1772000880000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000940000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 3396.3, "quote_volume": 246.57138, "trades": 5, "taker_buy_volume": 195.2, "taker_buy_quote": 14.17152}, {"ts": 1772001000000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 3029.2, "quote_volume": 219.91992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001060000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1060.7, "quote_volume": 77.00682, "trades": 5, "taker_buy_volume": 453.3, "taker_buy_quote": 32.90958}, {"ts": 1772001120000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001180000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001240000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001300000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 73.7, "quote_volume": 5.35062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001360000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 341.1, "quote_volume": 24.76386, "trades": 4, "taker_buy_volume": 341.1, "taker_buy_quote": 24.76386}, {"ts": 1772001420000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 415.0, "quote_volume": 30.129, "trades": 5, "taker_buy_volume": 341.3, "taker_buy_quote": 24.77838}, {"ts": 1772001480000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 73.7, "quote_volume": 5.35062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001540000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001600000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001660000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001720000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001780000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 195.6, "quote_volume": 14.181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001840000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001900000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 931.3, "quote_volume": 67.51925, "trades": 1, "taker_buy_volume": 931.3, "taker_buy_quote": 67.51925}, {"ts": 1772001960000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 6473.2, "quote_volume": 469.4821, "trades": 9, "taker_buy_volume": 6399.4, "taker_buy_quote": 464.1316}, {"ts": 1772002020000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002080000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002140000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 198.3, "quote_volume": 14.35692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002200000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 5521.5, "quote_volume": 399.44825, "trades": 10, "taker_buy_volume": 4181.9, "taker_buy_quote": 302.59517}, {"ts": 1772002260000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2013.6, "quote_volume": 145.78464, "trades": 8, "taker_buy_volume": 1893.1, "taker_buy_quote": 137.06044}, {"ts": 1772002320000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 3009.1, "quote_volume": 217.85884, "trades": 4, "taker_buy_volume": 1266.4, "taker_buy_quote": 91.68736}, {"ts": 1772002380000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1863.6, "quote_volume": 134.92464, "trades": 4, "taker_buy_volume": 1863.6, "taker_buy_quote": 134.92464}, {"ts": 1772002440000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2952.8, "quote_volume": 213.78272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002500000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002560000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 10839.3, "quote_volume": 782.40987, "trades": 35, "taker_buy_volume": 1297.6, "taker_buy_quote": 93.56889}, {"ts": 1772002620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1222.2, "quote_volume": 88.24284, "trades": 3, "taker_buy_volume": 319.2, "taker_buy_quote": 23.04624}, {"ts": 1772002680000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 122.7, "quote_volume": 8.85894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002740000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002800000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002860000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3071.4, "quote_volume": 221.75508, "trades": 4, "taker_buy_volume": 119.4, "taker_buy_quote": 8.62068}, {"ts": 1772002920000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002980000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 4976.3, "quote_volume": 359.28886, "trades": 5, "taker_buy_volume": 3710.5, "taker_buy_quote": 267.8981}, {"ts": 1772003040000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 277.0, "quote_volume": 20.01483, "trades": 2, "taker_buy_volume": 277.0, "taker_buy_quote": 20.01483}, {"ts": 1772003100000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 4982.1, "quote_volume": 360.20583, "trades": 13, "taker_buy_volume": 3940.3, "taker_buy_quote": 284.88369}, {"ts": 1772003160000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003220000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1343.1, "quote_volume": 96.97182, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003280000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 170.4, "quote_volume": 12.28584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003340000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 193.0, "quote_volume": 13.9346, "trades": 2, "taker_buy_volume": 193.0, "taker_buy_quote": 13.9346}, {"ts": 1772003400000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 70.0, "quote_volume": 5.061, "trades": 1, "taker_buy_volume": 70.0, "taker_buy_quote": 5.061}, {"ts": 1772003460000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003520000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2667.9, "quote_volume": 192.88917, "trades": 13, "taker_buy_volume": 1578.5, "taker_buy_quote": 114.12555}, {"ts": 1772003580000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 9001.4, "quote_volume": 650.69308, "trades": 28, "taker_buy_volume": 8806.9, "taker_buy_quote": 636.65018}, {"ts": 1772003640000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 857.5, "quote_volume": 61.9281, "trades": 3, "taker_buy_volume": 166.0, "taker_buy_quote": 12.0018}, {"ts": 1772003700000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 19915.4, "quote_volume": 1439.88342, "trades": 14, "taker_buy_volume": 19720.2, "taker_buy_quote": 1425.77046}, {"ts": 1772003760000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 197.7, "quote_volume": 14.29371, "trades": 2, "taker_buy_volume": 197.7, "taker_buy_quote": 14.29371}, {"ts": 1772003820000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 3035.3, "quote_volume": 219.45219, "trades": 5, "taker_buy_volume": 2961.3, "taker_buy_quote": 214.10199}, {"ts": 1772003880000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 3027.5, "quote_volume": 218.88825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003940000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004000000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004060000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3027.1, "quote_volume": 218.55662, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004120000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 965.5, "quote_volume": 69.61255, "trades": 7, "taker_buy_volume": 195.7, "taker_buy_quote": 14.10997}, {"ts": 1772004180000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 196.5, "quote_volume": 14.16765, "trades": 2, "taker_buy_volume": 196.5, "taker_buy_quote": 14.16765}, {"ts": 1772004240000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004300000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004360000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 32610.0, "quote_volume": 2356.89671, "trades": 35, "taker_buy_volume": 18965.0, "taker_buy_quote": 1371.03545}, {"ts": 1772004420000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 195.7, "quote_volume": 14.14911, "trades": 2, "taker_buy_volume": 195.7, "taker_buy_quote": 14.14911}, {"ts": 1772004480000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004540000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 3101.7, "quote_volume": 224.42878, "trades": 9, "taker_buy_volume": 609.9, "taker_buy_quote": 44.15676}, {"ts": 1772004600000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 6184.7, "quote_volume": 447.77228, "trades": 9, "taker_buy_volume": 390.6, "taker_buy_quote": 28.27944}, {"ts": 1772004660000, "open": 0.0725, "high": 0.0728, "low": 0.0725, "close": 0.0727, "volume": 44985.1, "quote_volume": 3270.27362, "trades": 46, "taker_buy_volume": 38834.1, "taker_buy_quote": 2823.09586}, {"ts": 1772004720000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 16945.4, "quote_volume": 1234.83675, "trades": 30, "taker_buy_volume": 9359.0, "taker_buy_quote": 681.8075}, {"ts": 1772004780000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 45240.6, "quote_volume": 3297.61523, "trades": 43, "taker_buy_volume": 21667.1, "taker_buy_quote": 1579.53159}, {"ts": 1772004840000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 6603.4, "quote_volume": 479.42608, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004900000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1889.7, "quote_volume": 137.00325, "trades": 4, "taker_buy_volume": 1693.7, "taker_buy_quote": 122.79325}, {"ts": 1772004960000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 2731.1, "quote_volume": 198.00475, "trades": 11, "taker_buy_volume": 2731.1, "taker_buy_quote": 198.00475}, {"ts": 1772005020000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005080000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 767.8, "quote_volume": 55.58872, "trades": 5, "taker_buy_volume": 120.3, "taker_buy_quote": 8.70972}, {"ts": 1772005140000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 3263.1, "quote_volume": 236.59919, "trades": 8, "taker_buy_volume": 950.6, "taker_buy_quote": 68.93049}, {"ts": 1772005200000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 11310.5, "quote_volume": 821.1423, "trades": 33, "taker_buy_volume": 3950.5, "taker_buy_quote": 286.8063}, {"ts": 1772005260000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1496.4, "quote_volume": 108.489, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005320000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 124.1, "quote_volume": 8.99725, "trades": 1, "taker_buy_volume": 124.1, "taker_buy_quote": 8.99725}, {"ts": 1772005380000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 4305.0, "quote_volume": 312.1125, "trades": 6, "taker_buy_volume": 3159.0, "taker_buy_quote": 229.0275}, {"ts": 1772005440000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 119.7, "quote_volume": 8.67825, "trades": 1, "taker_buy_volume": 119.7, "taker_buy_quote": 8.67825}, {"ts": 1772005500000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 110.4, "quote_volume": 7.99296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005560000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 124.9, "quote_volume": 9.05525, "trades": 1, "taker_buy_volume": 124.9, "taker_buy_quote": 9.05525}, {"ts": 1772005620000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005680000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 189.1, "quote_volume": 13.69784, "trades": 2, "taker_buy_volume": 70.0, "taker_buy_quote": 5.075}, {"ts": 1772005740000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 2530.3, "quote_volume": 183.68788, "trades": 4, "taker_buy_volume": 1384.3, "taker_buy_quote": 100.48828}, {"ts": 1772005800000, "open": 0.0726, "high": 0.0732, "low": 0.0726, "close": 0.0732, "volume": 81913.5, "quote_volume": 5985.69235, "trades": 60, "taker_buy_volume": 74911.9, "taker_buy_quote": 5473.70093}, {"ts": 1772005860000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 29688.3, "quote_volume": 2173.94551, "trades": 33, "taker_buy_volume": 28297.7, "taker_buy_quote": 2072.24373}, {"ts": 1772005920000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 89219.0, "quote_volume": 6533.18735, "trades": 163, "taker_buy_volume": 3068.0, "taker_buy_quote": 224.5946}, {"ts": 1772005980000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 10137.2, "quote_volume": 742.04304, "trades": 6, "taker_buy_volume": 10016.8, "taker_buy_quote": 733.22976}, {"ts": 1772006040000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 122.5, "quote_volume": 8.95475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006100000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 124.4, "quote_volume": 9.0812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006160000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 66266.7, "quote_volume": 4830.4285, "trades": 94, "taker_buy_volume": 15412.9, "taker_buy_quote": 1123.43545}, {"ts": 1772006220000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 7412.6, "quote_volume": 539.43624, "trades": 29, "taker_buy_volume": 5412.9, "taker_buy_quote": 393.87744}, {"ts": 1772006280000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1284.9, "quote_volume": 93.54072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006340000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 103.0, "quote_volume": 7.4984, "trades": 2, "taker_buy_volume": 103.0, "taker_buy_quote": 7.4984}, {"ts": 1772006400000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1196.0, "quote_volume": 86.9492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006460000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 5264.0, "quote_volume": 382.7546, "trades": 5, "taker_buy_volume": 5264.0, "taker_buy_quote": 382.7546}, {"ts": 1772006520000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 1276.6, "quote_volume": 92.70078, "trades": 7, "taker_buy_volume": 882.0, "taker_buy_quote": 64.0332}, {"ts": 1772006580000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 499.1, "quote_volume": 36.23466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006640000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 799.0, "quote_volume": 58.06747, "trades": 8, "taker_buy_volume": 600.7, "taker_buy_quote": 43.67089}, {"ts": 1772006700000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 196.6, "quote_volume": 14.27316, "trades": 2, "taker_buy_volume": 196.6, "taker_buy_quote": 14.27316}, {"ts": 1772006760000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006820000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 73.7, "quote_volume": 5.35062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006880000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006940000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 197.5, "quote_volume": 14.31875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007000000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 195.1, "quote_volume": 14.12524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007060000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 393.1, "quote_volume": 28.42113, "trades": 4, "taker_buy_volume": 194.4, "taker_buy_quote": 14.05512}, {"ts": 1772007120000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007180000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007240000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 364.9, "quote_volume": 26.36526, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007300000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007360000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 12355.6, "quote_volume": 892.07432, "trades": 21, "taker_buy_volume": 5557.8, "taker_buy_quote": 401.27316}, {"ts": 1772007420000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 10163.1, "quote_volume": 733.77582, "trades": 10, "taker_buy_volume": 3369.5, "taker_buy_quote": 243.2779}, {"ts": 1772007480000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007540000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007600000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007660000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 18069.1, "quote_volume": 1306.39593, "trades": 14, "taker_buy_volume": 18069.1, "taker_buy_quote": 1306.39593}, {"ts": 1772007720000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 10304.9, "quote_volume": 745.04427, "trades": 18, "taker_buy_volume": 3343.6, "taker_buy_quote": 241.74228}, {"ts": 1772007780000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 196.2, "quote_volume": 14.18526, "trades": 2, "taker_buy_volume": 196.2, "taker_buy_quote": 14.18526}, {"ts": 1772007840000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 3028.5, "quote_volume": 218.96055, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007900000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007960000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008020000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008080000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 194.6, "quote_volume": 14.06958, "trades": 2, "taker_buy_volume": 194.6, "taker_buy_quote": 14.06958}, {"ts": 1772008140000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 33728.5, "quote_volume": 2435.71485, "trades": 20, "taker_buy_volume": 3877.4, "taker_buy_quote": 279.94828}, {"ts": 1772008200000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2094.8, "quote_volume": 151.45404, "trades": 4, "taker_buy_volume": 2094.8, "taker_buy_quote": 151.45404}, {"ts": 1772008260000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 267.2, "quote_volume": 19.34528, "trades": 3, "taker_buy_volume": 74.0, "taker_buy_quote": 5.3576}, {"ts": 1772008320000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 198.0, "quote_volume": 14.3154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008380000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008440000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008500000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008560000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 4446.2, "quote_volume": 321.58226, "trades": 7, "taker_buy_volume": 4446.2, "taker_buy_quote": 321.58226}, {"ts": 1772008620000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 2607.3, "quote_volume": 188.75159, "trades": 3, "taker_buy_volume": 2438.0, "taker_buy_quote": 176.5112}, {"ts": 1772008680000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 3981.4, "quote_volume": 287.84666, "trades": 12, "taker_buy_volume": 3024.3, "taker_buy_quote": 218.65689}, {"ts": 1772008740000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 6799.2, "quote_volume": 490.90224, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008800000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008860000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008920000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008980000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009040000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009100000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 197.8, "quote_volume": 14.30094, "trades": 2, "taker_buy_volume": 197.8, "taker_buy_quote": 14.30094}, {"ts": 1772009160000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 197.3, "quote_volume": 14.26479, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009220000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009280000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 198.2, "quote_volume": 14.32986, "trades": 2, "taker_buy_volume": 198.2, "taker_buy_quote": 14.32986}, {"ts": 1772009340000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 196.3, "quote_volume": 14.19249, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009400000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 195.8, "quote_volume": 14.15634, "trades": 2, "taker_buy_volume": 195.8, "taker_buy_quote": 14.15634}, {"ts": 1772009460000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009520000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 393.8, "quote_volume": 28.47174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009580000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009640000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 3029.1, "quote_volume": 219.00393, "trades": 3, "taker_buy_volume": 3029.1, "taker_buy_quote": 219.00393}, {"ts": 1772009700000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009760000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009820000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 5984.6, "quote_volume": 432.68658, "trades": 7, "taker_buy_volume": 3025.3, "taker_buy_quote": 218.72919}, {"ts": 1772009880000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009940000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010000000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2908.4, "quote_volume": 210.27732, "trades": 10, "taker_buy_volume": 2713.3, "taker_buy_quote": 196.17159}, {"ts": 1772010060000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 6576.6, "quote_volume": 475.48818, "trades": 13, "taker_buy_volume": 5037.4, "taker_buy_quote": 364.20402}, {"ts": 1772010120000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 193.0, "quote_volume": 13.9539, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010180000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 890.3, "quote_volume": 64.36869, "trades": 5, "taker_buy_volume": 694.1, "taker_buy_quote": 50.18343}, {"ts": 1772010240000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 193.6, "quote_volume": 13.99728, "trades": 2, "taker_buy_volume": 193.6, "taker_buy_quote": 13.99728}, {"ts": 1772010300000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010360000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 196.4, "quote_volume": 14.19972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010420000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 6341.1, "quote_volume": 459.08348, "trades": 16, "taker_buy_volume": 6341.1, "taker_buy_quote": 459.08348}, {"ts": 1772010480000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010540000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 366.0, "quote_volume": 26.535, "trades": 3, "taker_buy_volume": 366.0, "taker_buy_quote": 26.535}, {"ts": 1772010600000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 32384.0, "quote_volume": 2347.84, "trades": 69, "taker_buy_volume": 11111.9, "taker_buy_quote": 805.61275}, {"ts": 1772010660000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 2333.7, "quote_volume": 169.19325, "trades": 3, "taker_buy_volume": 2333.7, "taker_buy_quote": 169.19325}, {"ts": 1772010720000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 4944.1, "quote_volume": 358.44725, "trades": 8, "taker_buy_volume": 3311.3, "taker_buy_quote": 240.06925}, {"ts": 1772010780000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 13734.7, "quote_volume": 995.63075, "trades": 22, "taker_buy_volume": 8975.7, "taker_buy_quote": 650.64575}, {"ts": 1772010840000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010900000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1389.5, "quote_volume": 100.5998, "trades": 3, "taker_buy_volume": 119.8, "taker_buy_quote": 8.67352}, {"ts": 1772010960000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 124.0, "quote_volume": 8.9776, "trades": 1, "taker_buy_volume": 124.0, "taker_buy_quote": 8.9776}, {"ts": 1772011020000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 372.0, "quote_volume": 26.97, "trades": 1, "taker_buy_volume": 372.0, "taker_buy_quote": 26.97}, {"ts": 1772011080000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011140000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 2602.3, "quote_volume": 188.66675, "trades": 2, "taker_buy_volume": 121.3, "taker_buy_quote": 8.79425}, {"ts": 1772011200000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011260000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 123.0, "quote_volume": 8.9052, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 8.9052}, {"ts": 1772011320000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011380000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011440000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011500000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011560000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 16056.3, "quote_volume": 1164.24734, "trades": 28, "taker_buy_volume": 15817.1, "taker_buy_quote": 1146.88142}, {"ts": 1772011620000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 196.3, "quote_volume": 14.23175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011680000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011740000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011800000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2904.6, "quote_volume": 210.29304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011860000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 9298.1, "quote_volume": 672.25263, "trades": 11, "taker_buy_volume": 474.1, "taker_buy_quote": 34.27743}, {"ts": 1772011920000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 194.2, "quote_volume": 14.04066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011980000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 197.8, "quote_volume": 14.30094, "trades": 2, "taker_buy_volume": 197.8, "taker_buy_quote": 14.30094}, {"ts": 1772012040000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012100000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012160000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012220000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012280000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 762.9, "quote_volume": 55.22547, "trades": 3, "taker_buy_volume": 678.0, "taker_buy_quote": 49.0872}, {"ts": 1772012340000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012400000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 398.7, "quote_volume": 28.86588, "trades": 3, "taker_buy_volume": 398.7, "taker_buy_quote": 28.86588}, {"ts": 1772012460000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012520000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 155.0, "quote_volume": 11.2375, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 11.2375}, {"ts": 1772012580000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012640000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 2992.9, "quote_volume": 217.09565, "trades": 6, "taker_buy_volume": 2919.1, "taker_buy_quote": 211.74515}, {"ts": 1772012700000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 193.8, "quote_volume": 14.0505, "trades": 2, "taker_buy_volume": 193.8, "taker_buy_quote": 14.0505}, {"ts": 1772012760000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 1613.9, "quote_volume": 117.00683, "trades": 5, "taker_buy_volume": 1530.9, "taker_buy_quote": 110.99025}, {"ts": 1772012820000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012880000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 12882.5, "quote_volume": 935.2695, "trades": 7, "taker_buy_volume": 1693.8, "taker_buy_quote": 122.96988}, {"ts": 1772012940000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 268.0, "quote_volume": 19.4568, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013000000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 198.5, "quote_volume": 14.39125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013060000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013120000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013180000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 3108.2, "quote_volume": 225.3445, "trades": 5, "taker_buy_volume": 1818.2, "taker_buy_quote": 131.8195}, {"ts": 1772013240000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1217.0, "quote_volume": 88.2325, "trades": 1, "taker_buy_volume": 1217.0, "taker_buy_quote": 88.2325}, {"ts": 1772013300000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013360000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2780.2, "quote_volume": 201.28648, "trades": 9, "taker_buy_volume": 2436.0, "taker_buy_quote": 176.3664}, {"ts": 1772013420000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 10074.1, "quote_volume": 729.95002, "trades": 14, "taker_buy_volume": 10074.1, "taker_buy_quote": 729.95002}, {"ts": 1772013480000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013540000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013600000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 3050.7, "quote_volume": 220.94478, "trades": 6, "taker_buy_volume": 2852.8, "taker_buy_quote": 206.61682}, {"ts": 1772013660000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013720000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 1418.2, "quote_volume": 102.55933, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013780000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 775.2, "quote_volume": 56.07978, "trades": 6, "taker_buy_volume": 448.9, "taker_buy_quote": 32.48829}, {"ts": 1772013840000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013900000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 32772.2, "quote_volume": 2369.99424, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013960000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 276.2, "quote_volume": 19.99688, "trades": 1, "taker_buy_volume": 276.2, "taker_buy_quote": 19.99688}, {"ts": 1772014020000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2090.9, "quote_volume": 151.38116, "trades": 3, "taker_buy_volume": 2090.9, "taker_buy_quote": 151.38116}, {"ts": 1772014080000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 314.0, "quote_volume": 22.7336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014140000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014200000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 123.0, "quote_volume": 8.9052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014260000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014320000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 119.7, "quote_volume": 8.65431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014380000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 124.3, "quote_volume": 8.98689, "trades": 1, "taker_buy_volume": 124.3, "taker_buy_quote": 8.98689}, {"ts": 1772014440000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014500000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 890.4, "quote_volume": 64.46496, "trades": 5, "taker_buy_volume": 695.8, "taker_buy_quote": 50.37592}, {"ts": 1772014560000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 445.5, "quote_volume": 32.20965, "trades": 6, "taker_buy_volume": 198.2, "taker_buy_quote": 14.32986}, {"ts": 1772014620000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 194.0, "quote_volume": 14.0262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014680000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 392.3, "quote_volume": 28.36329, "trades": 4, "taker_buy_volume": 194.4, "taker_buy_quote": 14.05512}, {"ts": 1772014740000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014800000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014860000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 341.3, "quote_volume": 24.69052, "trades": 3, "taker_buy_volume": 341.3, "taker_buy_quote": 24.69052}, {"ts": 1772014920000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014980000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015040000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015100000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015160000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015220000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0725, "volume": 15168.2, "quote_volume": 1099.72976, "trades": 41, "taker_buy_volume": 15168.2, "taker_buy_quote": 1099.72976}, {"ts": 1772015280000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 124.1, "quote_volume": 8.99725, "trades": 2, "taker_buy_volume": 124.1, "taker_buy_quote": 8.99725}, {"ts": 1772015340000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015400000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 4096.1, "quote_volume": 296.55764, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015460000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2438.0, "quote_volume": 176.5112, "trades": 8, "taker_buy_volume": 2438.0, "taker_buy_quote": 176.5112}, {"ts": 1772015520000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015580000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015640000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015700000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015760000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 1414.1, "quote_volume": 102.50264, "trades": 3, "taker_buy_volume": 1414.1, "taker_buy_quote": 102.50264}, {"ts": 1772015820000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015880000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015940000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016000000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016060000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016120000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 260.0, "quote_volume": 18.81105, "trades": 2, "taker_buy_volume": 130.5, "taker_buy_quote": 9.4482}, {"ts": 1772016180000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016240000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016300000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016360000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016420000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1027.5, "quote_volume": 74.391, "trades": 5, "taker_buy_volume": 1027.5, "taker_buy_quote": 74.391}, {"ts": 1772016480000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016540000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016600000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 327.2, "quote_volume": 23.722, "trades": 2, "taker_buy_volume": 327.2, "taker_buy_quote": 23.722}, {"ts": 1772016660000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 4572.7, "quote_volume": 331.06348, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016720000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016780000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016840000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 5629.8, "quote_volume": 407.03454, "trades": 9, "taker_buy_volume": 1056.0, "taker_buy_quote": 76.3488}, {"ts": 1772016900000, "open": 0.0723, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 9139.8, "quote_volume": 661.90602, "trades": 15, "taker_buy_volume": 8945.6, "taker_buy_quote": 647.84594}, {"ts": 1772016960000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1344.6, "quote_volume": 97.21458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017020000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017080000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017140000, "open": 0.0723, "high": 0.0723, "low": 0.0719, "close": 0.0721, "volume": 218743.8, "quote_volume": 15777.6918, "trades": 245, "taker_buy_volume": 93338.9, "taker_buy_quote": 6735.02399}, {"ts": 1772017200000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 14974.1, "quote_volume": 1079.63261, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017260000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1695.5, "quote_volume": 122.24555, "trades": 7, "taker_buy_volume": 598.2, "taker_buy_quote": 43.13022}, {"ts": 1772017320000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 193.9, "quote_volume": 13.98019, "trades": 2, "taker_buy_volume": 193.9, "taker_buy_quote": 13.98019}, {"ts": 1772017380000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017440000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 12299.4, "quote_volume": 886.78674, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017500000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3230.3, "quote_volume": 232.5816, "trades": 5, "taker_buy_volume": 399.3, "taker_buy_quote": 28.7496}, {"ts": 1772017560000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2840.4, "quote_volume": 204.5088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017620000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017680000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 88.0, "quote_volume": 6.3272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017740000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 5853.7, "quote_volume": 420.88103, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017800000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017860000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017920000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017980000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 39632.4, "quote_volume": 2845.77197, "trades": 23, "taker_buy_volume": 19642.0, "taker_buy_quote": 1410.46125}, {"ts": 1772018040000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 76427.8, "quote_volume": 5477.38243, "trades": 60, "taker_buy_volume": 24483.9, "taker_buy_quote": 1754.7782}, {"ts": 1772018100000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018160000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018220000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 20586.7, "quote_volume": 1478.57874, "trades": 24, "taker_buy_volume": 19755.5, "taker_buy_quote": 1418.8762}, {"ts": 1772018280000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 484.9, "quote_volume": 34.81582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018340000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018400000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 74.6, "quote_volume": 5.35628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018460000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018520000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 14557.2, "quote_volume": 1047.99849, "trades": 33, "taker_buy_volume": 7146.3, "taker_buy_quote": 514.46651}, {"ts": 1772018580000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018640000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018700000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4297.9, "quote_volume": 309.01901, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018820000, "open": 0.0719, "high": 0.0723, "low": 0.0719, "close": 0.0723, "volume": 127874.9, "quote_volume": 9220.92808, "trades": 87, "taker_buy_volume": 94524.3, "taker_buy_quote": 6813.00905}, {"ts": 1772018880000, "open": 0.0723, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 34913.5, "quote_volume": 2527.12783, "trades": 56, "taker_buy_volume": 22162.4, "taker_buy_quote": 1603.857}, {"ts": 1772018940000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 14290.3, "quote_volume": 1034.95293, "trades": 25, "taker_buy_volume": 6534.8, "taker_buy_quote": 473.43527}, {"ts": 1772019000000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 5940.9, "quote_volume": 430.92212, "trades": 15, "taker_buy_volume": 5867.0, "taker_buy_quote": 425.56437}, {"ts": 1772019060000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 41189.1, "quote_volume": 2989.3798, "trades": 40, "taker_buy_volume": 19323.3, "taker_buy_quote": 1402.87158}, {"ts": 1772019120000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 3166.5, "quote_volume": 229.8879, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019180000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019240000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 195.2, "quote_volume": 14.152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019300000, "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 15251.5, "quote_volume": 1104.85428, "trades": 19, "taker_buy_volume": 12572.7, "taker_buy_quote": 911.04303}, {"ts": 1772019360000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019420000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 19336.5, "quote_volume": 1399.9868, "trades": 66, "taker_buy_volume": 1935.8, "taker_buy_quote": 140.17612}, {"ts": 1772019480000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 73.8, "quote_volume": 5.34312, "trades": 1, "taker_buy_volume": 73.8, "taker_buy_quote": 5.34312}, {"ts": 1772019540000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019600000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019660000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 3102.0, "quote_volume": 224.895, "trades": 6, "taker_buy_volume": 3028.2, "taker_buy_quote": 219.5445}, {"ts": 1772019720000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 4711.2, "quote_volume": 341.562, "trades": 21, "taker_buy_volume": 4711.2, "taker_buy_quote": 341.562}, {"ts": 1772019780000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 195.9, "quote_volume": 14.18316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019840000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019900000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019960000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 13903.4, "quote_volume": 1006.84976, "trades": 14, "taker_buy_volume": 4333.3, "taker_buy_quote": 313.97452}, {"ts": 1772020020000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020080000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 198.7, "quote_volume": 14.40575, "trades": 2, "taker_buy_volume": 198.7, "taker_buy_quote": 14.40575}, {"ts": 1772020140000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 4036.7, "quote_volume": 292.26446, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020200000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1813.9, "quote_volume": 131.32636, "trades": 3, "taker_buy_volume": 1813.9, "taker_buy_quote": 131.32636}, {"ts": 1772020260000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020320000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020380000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020440000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020500000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 11284.5, "quote_volume": 816.9978, "trades": 16, "taker_buy_volume": 195.8, "taker_buy_quote": 14.17592}, {"ts": 1772020560000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 197.1, "quote_volume": 14.27004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020620000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 901.3, "quote_volume": 65.25412, "trades": 1, "taker_buy_volume": 901.3, "taker_buy_quote": 65.25412}, {"ts": 1772020680000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020740000, "open": 0.0724, "high": 0.0728, "low": 0.0724, "close": 0.0725, "volume": 129503.6, "quote_volume": 9407.0998, "trades": 112, "taker_buy_volume": 79314.0, "taker_buy_quote": 5762.32665}, {"ts": 1772020800000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 95.2, "quote_volume": 6.89248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020860000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1217.0, "quote_volume": 88.2325, "trades": 2, "taker_buy_volume": 1217.0, "taker_buy_quote": 88.2325}, {"ts": 1772020920000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020980000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 15991.0, "quote_volume": 1159.66781, "trades": 34, "taker_buy_volume": 15991.0, "taker_buy_quote": 1159.66781}, {"ts": 1772021040000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 12513.5, "quote_volume": 906.92789, "trades": 24, "taker_buy_volume": 11245.0, "taker_buy_quote": 815.08849}, {"ts": 1772021100000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 941.0, "quote_volume": 68.2225, "trades": 4, "taker_buy_volume": 243.0, "taker_buy_quote": 17.6175}, {"ts": 1772021160000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1391.0, "quote_volume": 100.7084, "trades": 4, "taker_buy_volume": 123.9, "taker_buy_quote": 8.97036}, {"ts": 1772021220000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 220.5, "quote_volume": 15.95417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021280000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 123.3, "quote_volume": 8.92692, "trades": 1, "taker_buy_volume": 123.3, "taker_buy_quote": 8.92692}, {"ts": 1772021340000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021400000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021460000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021520000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021580000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021640000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021700000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2026.7, "quote_volume": 146.73308, "trades": 7, "taker_buy_volume": 195.9, "taker_buy_quote": 14.18316}, {"ts": 1772021760000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 3507.8, "quote_volume": 253.96472, "trades": 6, "taker_buy_volume": 196.4, "taker_buy_quote": 14.21936}, {"ts": 1772021820000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 391.1, "quote_volume": 28.31564, "trades": 4, "taker_buy_volume": 194.5, "taker_buy_quote": 14.0818}, {"ts": 1772021880000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021940000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 4346.5, "quote_volume": 315.5239, "trades": 6, "taker_buy_volume": 4222.5, "taker_buy_quote": 306.5339}, {"ts": 1772022000000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 195.6, "quote_volume": 14.20056, "trades": 2, "taker_buy_volume": 195.6, "taker_buy_quote": 14.20056}, {"ts": 1772022060000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1814.0, "quote_volume": 131.8778, "trades": 3, "taker_buy_volume": 1814.0, "taker_buy_quote": 131.8778}, {"ts": 1772022120000, "open": 0.0727, "high": 0.0732, "low": 0.0727, "close": 0.0731, "volume": 177228.1, "quote_volume": 12942.4027, "trades": 123, "taker_buy_volume": 121578.8, "taker_buy_quote": 8872.53593}, {"ts": 1772022180000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 41791.8, "quote_volume": 3045.6216, "trades": 61, "taker_buy_volume": 8898.2, "taker_buy_quote": 648.06338}, {"ts": 1772022240000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022300000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 195.0, "quote_volume": 14.196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022360000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022420000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022480000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1693.4, "quote_volume": 123.27952, "trades": 2, "taker_buy_volume": 1693.4, "taker_buy_quote": 123.27952}, {"ts": 1772022540000, "open": 0.0729, "high": 0.0731, "low": 0.0728, "close": 0.0729, "volume": 106890.9, "quote_volume": 7796.02713, "trades": 80, "taker_buy_volume": 50396.6, "taker_buy_quote": 3677.31671}, {"ts": 1772022600000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 119.9, "quote_volume": 8.72872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022660000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022720000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 4096.6, "quote_volume": 297.82282, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022780000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 16818.7, "quote_volume": 1223.14343, "trades": 12, "taker_buy_volume": 16818.7, "taker_buy_quote": 1223.14343}, {"ts": 1772022840000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022900000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 6772.9, "quote_volume": 491.73196, "trades": 8, "taker_buy_volume": 74.4, "taker_buy_quote": 5.40144}, {"ts": 1772022960000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023020000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 19844.7, "quote_volume": 1441.5706, "trades": 17, "taker_buy_volume": 11096.3, "taker_buy_quote": 806.70101}, {"ts": 1772023080000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 17415.7, "quote_volume": 1261.37774, "trades": 17, "taker_buy_volume": 13301.7, "taker_buy_quote": 963.51676}, {"ts": 1772023140000, "open": 0.0724, "high": 0.0725, "low": 0.0721, "close": 0.0721, "volume": 57123.4, "quote_volume": 4129.50364, "trades": 44, "taker_buy_volume": 6920.3, "taker_buy_quote": 501.08789}, {"ts": 1772023200000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 25382.7, "quote_volume": 1827.9533, "trades": 25, "taker_buy_volume": 19262.1, "taker_buy_quote": 1387.2701}, {"ts": 1772023260000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 23073.3, "quote_volume": 1661.2776, "trades": 16, "taker_buy_volume": 19012.6, "taker_buy_quote": 1368.9072}, {"ts": 1772023320000, "open": 0.072, "high": 0.0722, "low": 0.0719, "close": 0.0721, "volume": 28774.9, "quote_volume": 2073.17767, "trades": 34, "taker_buy_volume": 26054.0, "taker_buy_quote": 1877.04789}, {"ts": 1772023380000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023440000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 278.0, "quote_volume": 20.016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023500000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023560000, "open": 0.072, "high": 0.0723, "low": 0.072, "close": 0.0722, "volume": 8647.6, "quote_volume": 624.12051, "trades": 11, "taker_buy_volume": 2231.3, "taker_buy_quote": 161.12661}, {"ts": 1772023620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023680000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 341.7, "quote_volume": 24.67074, "trades": 4, "taker_buy_volume": 148.0, "taker_buy_quote": 10.6856}, {"ts": 1772023740000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 9988.2, "quote_volume": 721.70304, "trades": 16, "taker_buy_volume": 5624.0, "taker_buy_quote": 406.6078}, {"ts": 1772023800000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 11434.6, "quote_volume": 825.20044, "trades": 17, "taker_buy_volume": 1148.0, "taker_buy_quote": 82.8856}, {"ts": 1772023860000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023920000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 18009.7, "quote_volume": 1300.30034, "trades": 15, "taker_buy_volume": 17249.9, "taker_buy_quote": 1245.44278}, {"ts": 1772023980000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024040000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 3000.1, "quote_volume": 216.31911, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024100000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 14907.1, "quote_volume": 1073.32369, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024160000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024220000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 173.0, "quote_volume": 12.456, "trades": 2, "taker_buy_volume": 173.0, "taker_buy_quote": 12.456}, {"ts": 1772024280000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1248.5, "quote_volume": 89.892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024340000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 100.5, "quote_volume": 7.236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024400000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1620.0, "quote_volume": 116.802, "trades": 3, "taker_buy_volume": 1620.0, "taker_buy_quote": 116.802}, {"ts": 1772024460000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 5886.4, "quote_volume": 424.99808, "trades": 6, "taker_buy_volume": 1620.0, "taker_buy_quote": 116.964}, {"ts": 1772024520000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3877.6, "quote_volume": 279.96272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024580000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1388.6, "quote_volume": 100.25692, "trades": 3, "taker_buy_volume": 1146.0, "taker_buy_quote": 82.7412}, {"ts": 1772024640000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1487.6, "quote_volume": 107.40472, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024700000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 621.2, "quote_volume": 44.85064, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 36.1}, {"ts": 1772024760000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024820000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024880000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024940000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1377.4, "quote_volume": 99.58602, "trades": 3, "taker_buy_volume": 1377.4, "taker_buy_quote": 99.58602}, {"ts": 1772025000000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025060000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 35452.8, "quote_volume": 2556.39583, "trades": 42, "taker_buy_volume": 1764.2, "taker_buy_quote": 127.25844}, {"ts": 1772025120000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025180000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 8572.3, "quote_volume": 617.2056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025240000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025300000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1051.2, "quote_volume": 75.58128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025360000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025420000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2954.7, "quote_volume": 212.7384, "trades": 3, "taker_buy_volume": 2954.7, "taker_buy_quote": 212.7384}, {"ts": 1772025480000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025540000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 74.4, "quote_volume": 5.36424, "trades": 1, "taker_buy_volume": 74.4, "taker_buy_quote": 5.36424}, {"ts": 1772025600000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1950.0, "quote_volume": 140.595, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025660000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025720000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025780000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025840000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025900000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 26212.8, "quote_volume": 1889.96618, "trades": 15, "taker_buy_volume": 4824.5, "taker_buy_quote": 347.86975}, {"ts": 1772025960000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026020000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026080000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026140000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026200000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026260000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026320000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026380000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 196.8, "quote_volume": 14.1696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026440000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026500000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 506.4, "quote_volume": 36.41016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026560000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026620000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026680000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 87.5, "quote_volume": 6.29125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026740000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1197.6, "quote_volume": 86.2272, "trades": 3, "taker_buy_volume": 1197.6, "taker_buy_quote": 86.2272}, {"ts": 1772026800000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026860000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3644.7, "quote_volume": 262.78287, "trades": 12, "taker_buy_volume": 3449.9, "taker_buy_quote": 248.73779}, {"ts": 1772026920000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 193.2, "quote_volume": 13.92972, "trades": 2, "taker_buy_volume": 193.2, "taker_buy_quote": 13.92972}, {"ts": 1772026980000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 4599.6, "quote_volume": 331.63116, "trades": 7, "taker_buy_volume": 4525.3, "taker_buy_quote": 326.27413}, {"ts": 1772027040000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 8758.5, "quote_volume": 631.48785, "trades": 3, "taker_buy_volume": 74.2, "taker_buy_quote": 5.34982}, {"ts": 1772027100000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 74.3, "quote_volume": 5.35703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027160000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027220000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 197.7, "quote_volume": 14.25417, "trades": 2, "taker_buy_volume": 197.7, "taker_buy_quote": 14.25417}, {"ts": 1772027280000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027340000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 2173.4, "quote_volume": 156.91948, "trades": 6, "taker_buy_volume": 2173.4, "taker_buy_quote": 156.91948}, {"ts": 1772027400000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 4673.5, "quote_volume": 337.4267, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027460000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 10847.7, "quote_volume": 781.20756, "trades": 14, "taker_buy_volume": 3930.5, "taker_buy_quote": 283.14985}, {"ts": 1772027520000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027580000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3041.2, "quote_volume": 218.9664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027640000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1814.1, "quote_volume": 130.6152, "trades": 3, "taker_buy_volume": 1814.1, "taker_buy_quote": 130.6152}, {"ts": 1772027700000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027760000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1799.4, "quote_volume": 129.5568, "trades": 5, "taker_buy_volume": 1650.6, "taker_buy_quote": 118.8432}, {"ts": 1772027820000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1734.9, "quote_volume": 124.9128, "trades": 5, "taker_buy_volume": 1660.5, "taker_buy_quote": 119.556}, {"ts": 1772027880000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027940000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 904.9, "quote_volume": 64.99128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028000000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3596.6, "quote_volume": 258.59554, "trades": 9, "taker_buy_volume": 3397.3, "taker_buy_quote": 244.26587}, {"ts": 1772028060000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028120000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1892.6, "quote_volume": 136.2672, "trades": 6, "taker_buy_volume": 1574.9, "taker_buy_quote": 113.3928}, {"ts": 1772028180000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1694.2, "quote_volume": 121.81298, "trades": 3, "taker_buy_volume": 1292.9, "taker_buy_quote": 92.95951}, {"ts": 1772028240000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 16302.0, "quote_volume": 1173.54178, "trades": 12, "taker_buy_volume": 16181.0, "taker_buy_quote": 1164.84188}, {"ts": 1772028300000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 416.6, "quote_volume": 29.9952, "trades": 1, "taker_buy_volume": 416.6, "taker_buy_quote": 29.9952}, {"ts": 1772028360000, "open": 0.072, "high": 0.0722, "low": 0.0719, "close": 0.072, "volume": 51378.2, "quote_volume": 3701.10368, "trades": 39, "taker_buy_volume": 35950.1, "taker_buy_quote": 2590.1408}, {"ts": 1772028420000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 1267.0, "quote_volume": 91.2119, "trades": 2, "taker_buy_volume": 1146.0, "taker_buy_quote": 82.512}, {"ts": 1772028480000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2171.5, "quote_volume": 156.348, "trades": 5, "taker_buy_volume": 2171.5, "taker_buy_quote": 156.348}, {"ts": 1772028540000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 27698.9, "quote_volume": 1994.9708, "trades": 8, "taker_buy_volume": 27698.9, "taker_buy_quote": 1994.9708}, {"ts": 1772028600000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 768.7, "quote_volume": 55.3464, "trades": 2, "taker_buy_volume": 768.7, "taker_buy_quote": 55.3464}, {"ts": 1772028660000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 243.5, "quote_volume": 17.50765, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028720000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028780000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4173.2, "quote_volume": 300.05308, "trades": 5, "taker_buy_volume": 4049.7, "taker_buy_quote": 291.17343}, {"ts": 1772028840000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 396.9, "quote_volume": 28.53711, "trades": 2, "taker_buy_volume": 274.5, "taker_buy_quote": 19.73655}, {"ts": 1772028900000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2493.2, "quote_volume": 179.01176, "trades": 3, "taker_buy_volume": 2369.2, "taker_buy_quote": 170.10856}, {"ts": 1772028960000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 10639.8, "quote_volume": 765.03006, "trades": 18, "taker_buy_volume": 7861.1, "taker_buy_quote": 565.24153}, {"ts": 1772029020000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 23560.9, "quote_volume": 1696.12723, "trades": 30, "taker_buy_volume": 18809.0, "taker_buy_quote": 1354.06645}, {"ts": 1772029080000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 6347.1, "quote_volume": 456.98238, "trades": 8, "taker_buy_volume": 198.5, "taker_buy_quote": 14.292}, {"ts": 1772029140000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029200000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029260000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029320000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029380000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029440000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029500000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 7353.8, "quote_volume": 528.73822, "trades": 16, "taker_buy_volume": 2207.7, "taker_buy_quote": 158.73363}, {"ts": 1772029560000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4108.3, "quote_volume": 295.38677, "trades": 5, "taker_buy_volume": 435.1, "taker_buy_quote": 31.28369}, {"ts": 1772029620000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 5552.5, "quote_volume": 399.28445, "trades": 18, "taker_buy_volume": 5552.5, "taker_buy_quote": 399.28445}, {"ts": 1772029680000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029740000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 6129.5, "quote_volume": 441.16289, "trades": 10, "taker_buy_volume": 4592.8, "taker_buy_quote": 330.67416}, {"ts": 1772029800000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 19572.1, "quote_volume": 1407.01806, "trades": 13, "taker_buy_volume": 1294.9, "taker_buy_quote": 93.09586}, {"ts": 1772029860000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 269.4, "quote_volume": 19.34292, "trades": 3, "taker_buy_volume": 74.5, "taker_buy_quote": 5.3491}, {"ts": 1772029920000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 40521.7, "quote_volume": 2915.55371, "trades": 38, "taker_buy_volume": 10413.0, "taker_buy_quote": 749.50776}, {"ts": 1772029980000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 38194.1, "quote_volume": 2743.33886, "trades": 39, "taker_buy_volume": 11553.1, "taker_buy_quote": 829.52002}, {"ts": 1772030040000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 28123.7, "quote_volume": 2019.50381, "trades": 35, "taker_buy_volume": 13592.3, "taker_buy_quote": 976.21878}, {"ts": 1772030100000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 21436.4, "quote_volume": 1537.34267, "trades": 30, "taker_buy_volume": 773.0, "taker_buy_quote": 55.43949}, {"ts": 1772030160000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 27838.7, "quote_volume": 1998.81866, "trades": 47, "taker_buy_volume": 10567.8, "taker_buy_quote": 758.76804}, {"ts": 1772030220000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 21387.9, "quote_volume": 1534.66284, "trades": 27, "taker_buy_volume": 11898.1, "taker_buy_quote": 854.24418}, {"ts": 1772030280000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 20558.5, "quote_volume": 1476.1003, "trades": 15, "taker_buy_volume": 20287.9, "taker_buy_quote": 1456.67122}, {"ts": 1772030340000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 11483.1, "quote_volume": 824.48658, "trades": 17, "taker_buy_volume": 3345.2, "taker_buy_quote": 240.18536}, {"ts": 1772030400000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 309.5, "quote_volume": 22.2221, "trades": 4, "taker_buy_volume": 309.5, "taker_buy_quote": 22.2221}, {"ts": 1772030460000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 358.8, "quote_volume": 25.76184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030520000, "open": 0.0718, "high": 0.0718, "low": 0.0715, "close": 0.0718, "volume": 55730.5, "quote_volume": 3994.38569, "trades": 39, "taker_buy_volume": 14133.4, "taker_buy_quote": 1014.59064}, {"ts": 1772030580000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 39471.2, "quote_volume": 2830.77409, "trades": 76, "taker_buy_volume": 3938.0, "taker_buy_quote": 282.7484}, {"ts": 1772030640000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 16975.0, "quote_volume": 1218.805, "trades": 8, "taker_buy_volume": 16975.0, "taker_buy_quote": 1218.805}, {"ts": 1772030700000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1091.1, "quote_volume": 78.45009, "trades": 8, "taker_buy_volume": 1091.1, "taker_buy_quote": 78.45009}, {"ts": 1772030820000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0721, "volume": 7746.7, "quote_volume": 558.96165, "trades": 21, "taker_buy_volume": 1642.4, "taker_buy_quote": 118.52656}, {"ts": 1772030880000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 4237.6, "quote_volume": 305.53096, "trades": 6, "taker_buy_volume": 1406.5, "taker_buy_quote": 101.40865}, {"ts": 1772030940000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 1192.1, "quote_volume": 85.97747, "trades": 5, "taker_buy_volume": 74.0, "taker_buy_quote": 5.3428}, {"ts": 1772031000000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 388.6, "quote_volume": 27.99865, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031060000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 467.9, "quote_volume": 33.6888, "trades": 5, "taker_buy_volume": 393.5, "taker_buy_quote": 28.332}, {"ts": 1772031120000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 1767.5, "quote_volume": 127.41686, "trades": 18, "taker_buy_volume": 687.9, "taker_buy_quote": 49.59759}, {"ts": 1772031180000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 2068.2, "quote_volume": 149.0974, "trades": 8, "taker_buy_volume": 2068.2, "taker_buy_quote": 149.0974}, {"ts": 1772031240000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 845.7, "quote_volume": 60.97497, "trades": 6, "taker_buy_volume": 648.6, "taker_buy_quote": 46.76406}, {"ts": 1772031300000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 439.4, "quote_volume": 31.68074, "trades": 5, "taker_buy_volume": 439.4, "taker_buy_quote": 31.68074}, {"ts": 1772031360000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031420000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 722.8, "quote_volume": 52.11388, "trades": 5, "taker_buy_volume": 648.5, "taker_buy_quote": 46.75685}, {"ts": 1772031480000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 74.3, "quote_volume": 5.36446, "trades": 1, "taker_buy_volume": 74.3, "taker_buy_quote": 5.36446}, {"ts": 1772031540000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1267.9, "quote_volume": 91.66917, "trades": 7, "taker_buy_volume": 1267.9, "taker_buy_quote": 91.66917}, {"ts": 1772031600000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 3027.3, "quote_volume": 218.87379, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031660000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 509.2, "quote_volume": 36.81516, "trades": 6, "taker_buy_volume": 388.4, "taker_buy_quote": 28.08132}, {"ts": 1772031720000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 3125.8, "quote_volume": 225.99534, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031780000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 882.7, "quote_volume": 63.81921, "trades": 5, "taker_buy_volume": 882.7, "taker_buy_quote": 63.81921}, {"ts": 1772031840000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 1868.7, "quote_volume": 135.09462, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031900000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 2311.3, "quote_volume": 166.64473, "trades": 7, "taker_buy_volume": 571.7, "taker_buy_quote": 41.21957}, {"ts": 1772031960000, "open": 0.072, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 13856.5, "quote_volume": 997.58298, "trades": 15, "taker_buy_volume": 7511.1, "taker_buy_quote": 541.33659}, {"ts": 1772032020000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 362.6, "quote_volume": 26.14346, "trades": 3, "taker_buy_volume": 240.1, "taker_buy_quote": 17.31121}, {"ts": 1772032080000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 87.2, "quote_volume": 6.2784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032140000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 243.6, "quote_volume": 17.5392, "trades": 2, "taker_buy_volume": 124.8, "taker_buy_quote": 8.9856}, {"ts": 1772032200000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 366.1, "quote_volume": 26.3592, "trades": 3, "taker_buy_volume": 366.1, "taker_buy_quote": 26.3592}, {"ts": 1772032260000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2996.0, "quote_volume": 215.712, "trades": 3, "taker_buy_volume": 2996.0, "taker_buy_quote": 215.712}, {"ts": 1772032320000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032380000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 118.8, "quote_volume": 8.5536, "trades": 1, "taker_buy_volume": 118.8, "taker_buy_quote": 8.5536}, {"ts": 1772032440000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032500000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032560000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0722, "volume": 32158.3, "quote_volume": 2324.59942, "trades": 19, "taker_buy_volume": 28073.4, "taker_buy_quote": 2029.49143}, {"ts": 1772032620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 2878.0, "quote_volume": 207.7916, "trades": 1, "taker_buy_volume": 2878.0, "taker_buy_quote": 207.7916}, {"ts": 1772032680000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 6384.0, "quote_volume": 461.9129, "trades": 6, "taker_buy_volume": 6384.0, "taker_buy_quote": 461.9129}, {"ts": 1772032740000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0725, "volume": 47969.0, "quote_volume": 3479.18493, "trades": 27, "taker_buy_volume": 13603.5, "taker_buy_quote": 986.2939}, {"ts": 1772032800000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 124.6, "quote_volume": 9.0335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032860000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 5172.5, "quote_volume": 374.54829, "trades": 5, "taker_buy_volume": 5050.8, "taker_buy_quote": 365.73721}, {"ts": 1772032920000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 2724.4, "quote_volume": 197.49483, "trades": 4, "taker_buy_volume": 2482.7, "taker_buy_quote": 179.99575}, {"ts": 1772032980000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033040000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033100000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033160000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 16851.0, "quote_volume": 1221.6975, "trades": 11, "taker_buy_volume": 3041.4, "taker_buy_quote": 220.5015}, {"ts": 1772033220000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033280000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1267.7, "quote_volume": 91.78148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033340000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 3121.3, "quote_volume": 225.98212, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033400000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 239.5, "quote_volume": 17.32774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033460000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2989.3, "quote_volume": 216.12639, "trades": 2, "taker_buy_volume": 2989.3, "taker_buy_quote": 216.12639}, {"ts": 1772033520000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 456.4, "quote_volume": 33.089, "trades": 1, "taker_buy_volume": 456.4, "taker_buy_quote": 33.089}, {"ts": 1772033580000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 19239.5, "quote_volume": 1393.22743, "trades": 8, "taker_buy_volume": 4229.5, "taker_buy_quote": 306.50343}, {"ts": 1772033640000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 248.5, "quote_volume": 18.01625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033700000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 118.9, "quote_volume": 8.62025, "trades": 1, "taker_buy_volume": 118.9, "taker_buy_quote": 8.62025}, {"ts": 1772033760000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1146.0, "quote_volume": 83.085, "trades": 1, "taker_buy_volume": 1146.0, "taker_buy_quote": 83.085}, {"ts": 1772033820000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 124.8, "quote_volume": 9.048, "trades": 1, "taker_buy_volume": 124.8, "taker_buy_quote": 9.048}, {"ts": 1772033880000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 528.6, "quote_volume": 38.3235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033940000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034000000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034060000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 755.3, "quote_volume": 54.75925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034120000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034180000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2845.2, "quote_volume": 206.56152, "trades": 5, "taker_buy_volume": 357.5, "taker_buy_quote": 25.9545}, {"ts": 1772034240000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 14681.1, "quote_volume": 1070.2718, "trades": 11, "taker_buy_volume": 14607.8, "taker_buy_quote": 1064.9209}, {"ts": 1772034300000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 1807.9, "quote_volume": 131.66138, "trades": 6, "taker_buy_volume": 73.3, "taker_buy_quote": 5.34357}, {"ts": 1772034360000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034420000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2533.3, "quote_volume": 184.42424, "trades": 8, "taker_buy_volume": 73.4, "taker_buy_quote": 5.34352}, {"ts": 1772034480000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1390.8, "quote_volume": 101.25024, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034540000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 235.0, "quote_volume": 17.108, "trades": 2, "taker_buy_volume": 235.0, "taker_buy_quote": 17.108}, {"ts": 1772034600000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1386.2, "quote_volume": 100.91536, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034660000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 31635.7, "quote_volume": 2303.67804, "trades": 25, "taker_buy_volume": 28653.0, "taker_buy_quote": 2086.6568}, {"ts": 1772034720000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 2441.9, "quote_volume": 177.74288, "trades": 8, "taker_buy_volume": 359.2, "taker_buy_quote": 26.14976}, {"ts": 1772034780000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034840000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034900000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1656.5, "quote_volume": 120.42755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034960000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1214.0, "quote_volume": 88.2578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035020000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 8380.0, "quote_volume": 609.62805, "trades": 9, "taker_buy_volume": 4020.5, "taker_buy_quote": 292.6924}, {"ts": 1772035080000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2050.1, "quote_volume": 149.04227, "trades": 8, "taker_buy_volume": 73.5, "taker_buy_quote": 5.34345}, {"ts": 1772035140000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 1405.1, "quote_volume": 102.15812, "trades": 2, "taker_buy_volume": 73.5, "taker_buy_quote": 5.3508}, {"ts": 1772035200000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 5608.2, "quote_volume": 408.32581, "trades": 9, "taker_buy_volume": 5341.0, "taker_buy_quote": 388.87365}, {"ts": 1772035260000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 60747.7, "quote_volume": 4428.35095, "trades": 31, "taker_buy_volume": 24700.9, "taker_buy_quote": 1800.69561}, {"ts": 1772035320000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 190689.9, "quote_volume": 13911.21804, "trades": 48, "taker_buy_volume": 59099.2, "taker_buy_quote": 4312.92355}, {"ts": 1772035380000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 31212.3, "quote_volume": 2278.11519, "trades": 24, "taker_buy_volume": 27165.3, "taker_buy_quote": 1983.0669}, {"ts": 1772035440000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 7485.0, "quote_volume": 545.6565, "trades": 32, "taker_buy_volume": 7141.1, "taker_buy_quote": 520.58619}, {"ts": 1772035500000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 42084.7, "quote_volume": 3080.41787, "trades": 39, "taker_buy_volume": 28211.3, "taker_buy_quote": 2064.88499}, {"ts": 1772035560000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 29614.7, "quote_volume": 2171.62001, "trades": 21, "taker_buy_volume": 27635.9, "taker_buy_quote": 2026.57397}, {"ts": 1772035620000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 1894.0, "quote_volume": 138.81677, "trades": 3, "taker_buy_volume": 1759.7, "taker_buy_quote": 128.98601}, {"ts": 1772035680000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 88804.4, "quote_volume": 6504.93667, "trades": 43, "taker_buy_volume": 66317.8, "taker_buy_quote": 4858.1596}, {"ts": 1772035740000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 22038.2, "quote_volume": 1613.21814, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035800000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035860000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2920.7, "quote_volume": 213.79524, "trades": 40, "taker_buy_volume": 2920.7, "taker_buy_quote": 213.79524}, {"ts": 1772035920000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3262.7, "quote_volume": 239.15591, "trades": 7, "taker_buy_volume": 3262.7, "taker_buy_quote": 239.15591}, {"ts": 1772035980000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 18681.8, "quote_volume": 1366.18451, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036040000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1784.0, "quote_volume": 130.5888, "trades": 11, "taker_buy_volume": 696.0, "taker_buy_quote": 50.9472}, {"ts": 1772036100000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1466.0, "quote_volume": 107.3112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036160000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 8819.0, "quote_volume": 645.5508, "trades": 9, "taker_buy_volume": 3364.0, "taker_buy_quote": 246.2448}, {"ts": 1772036220000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 131.1, "quote_volume": 9.59652, "trades": 1, "taker_buy_volume": 131.1, "taker_buy_quote": 9.59652}, {"ts": 1772036280000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 13093.6, "quote_volume": 959.62373, "trades": 44, "taker_buy_volume": 7327.8, "taker_buy_quote": 536.99059}, {"ts": 1772036340000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 16997.6, "quote_volume": 1245.92408, "trades": 14, "taker_buy_volume": 10473.2, "taker_buy_quote": 767.68556}, {"ts": 1772036400000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 430.9, "quote_volume": 31.58497, "trades": 4, "taker_buy_volume": 357.9, "taker_buy_quote": 26.23407}, {"ts": 1772036460000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2534.8, "quote_volume": 186.05432, "trades": 9, "taker_buy_volume": 717.1, "taker_buy_quote": 52.63514}, {"ts": 1772036520000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 194.6, "quote_volume": 14.3031, "trades": 2, "taker_buy_volume": 194.6, "taker_buy_quote": 14.3031}, {"ts": 1772036580000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 30205.3, "quote_volume": 2220.2898, "trades": 30, "taker_buy_volume": 16697.5, "taker_buy_quote": 1227.60912}, {"ts": 1772036640000, "open": 0.0736, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 30544.2, "quote_volume": 2248.41165, "trades": 21, "taker_buy_volume": 22889.3, "taker_buy_quote": 1685.40181}, {"ts": 1772036700000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 43720.0, "quote_volume": 3215.58364, "trades": 39, "taker_buy_volume": 32394.1, "taker_buy_quote": 2382.49573}, {"ts": 1772036760000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 119384.2, "quote_volume": 8762.54865, "trades": 61, "taker_buy_volume": 40507.6, "taker_buy_quote": 2973.60074}, {"ts": 1772036820000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 16693.5, "quote_volume": 1226.65325, "trades": 11, "taker_buy_volume": 13503.5, "taker_buy_quote": 992.50725}, {"ts": 1772036880000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036940000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 40492.4, "quote_volume": 2974.03249, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037000000, "open": 0.0735, "high": 0.0741, "low": 0.0735, "close": 0.0738, "volume": 219357.0, "quote_volume": 16186.47542, "trades": 168, "taker_buy_volume": 157862.2, "taker_buy_quote": 11646.77781}, {"ts": 1772037060000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4658.3, "quote_volume": 343.78254, "trades": 3, "taker_buy_volume": 4658.3, "taker_buy_quote": 343.78254}, {"ts": 1772037120000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2759.7, "quote_volume": 203.38989, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037180000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 12113.7, "quote_volume": 891.74458, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037240000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 10326.1, "quote_volume": 760.00096, "trades": 9, "taker_buy_volume": 8338.0, "taker_buy_quote": 613.6768}, {"ts": 1772037300000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 100.0, "quote_volume": 7.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037360000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037420000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2902.0, "quote_volume": 213.5872, "trades": 3, "taker_buy_volume": 2829.3, "taker_buy_quote": 208.23648}, {"ts": 1772037480000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 8193.0, "quote_volume": 603.0048, "trades": 8, "taker_buy_volume": 2829.3, "taker_buy_quote": 208.23648}, {"ts": 1772037540000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4819.9, "quote_volume": 354.26265, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037600000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4447.1, "quote_volume": 326.86185, "trades": 7, "taker_buy_volume": 4447.1, "taker_buy_quote": 326.86185}, {"ts": 1772037660000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2829.3, "quote_volume": 208.23648, "trades": 2, "taker_buy_volume": 2829.3, "taker_buy_quote": 208.23648}, {"ts": 1772037720000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2829.5, "quote_volume": 208.53415, "trades": 2, "taker_buy_volume": 2829.5, "taker_buy_quote": 208.53415}, {"ts": 1772037780000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037840000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037900000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037960000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 1863.1, "quote_volume": 137.4774, "trades": 5, "taker_buy_volume": 1669.3, "taker_buy_quote": 123.19434}, {"ts": 1772038020000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 6424.1, "quote_volume": 474.09858, "trades": 19, "taker_buy_volume": 3191.3, "taker_buy_quote": 235.51794}, {"ts": 1772038080000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4236.9, "quote_volume": 312.68322, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038140000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038200000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038260000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2232.5, "quote_volume": 164.53525, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038320000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038380000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 3335.9, "quote_volume": 245.87752, "trades": 11, "taker_buy_volume": 3335.9, "taker_buy_quote": 245.87752}, {"ts": 1772038440000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038500000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038560000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 5850.2, "quote_volume": 432.32978, "trades": 8, "taker_buy_volume": 5850.2, "taker_buy_quote": 432.32978}, {"ts": 1772038620000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 19080.8, "quote_volume": 1409.62992, "trades": 16, "taker_buy_volume": 9798.8, "taker_buy_quote": 724.13132}, {"ts": 1772038680000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038740000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1351.3, "quote_volume": 99.9962, "trades": 2, "taker_buy_volume": 1351.3, "taker_buy_quote": 99.9962}, {"ts": 1772038800000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4758.0, "quote_volume": 352.092, "trades": 8, "taker_buy_volume": 2859.0, "taker_buy_quote": 211.566}, {"ts": 1772038860000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 11949.4, "quote_volume": 885.15523, "trades": 17, "taker_buy_volume": 10010.1, "taker_buy_quote": 741.4531}, {"ts": 1772038920000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 4919.6, "quote_volume": 364.98725, "trades": 9, "taker_buy_volume": 4760.4, "taker_buy_quote": 353.19053}, {"ts": 1772038980000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 7153.2, "quote_volume": 529.72214, "trades": 17, "taker_buy_volume": 967.0, "taker_buy_quote": 71.7514}, {"ts": 1772039040000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 6669.6, "quote_volume": 492.88344, "trades": 9, "taker_buy_volume": 4513.5, "taker_buy_quote": 333.54765}, {"ts": 1772039100000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3094.1, "quote_volume": 228.65399, "trades": 7, "taker_buy_volume": 3021.8, "taker_buy_quote": 223.31102}, {"ts": 1772039160000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 362.3, "quote_volume": 26.77397, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039220000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 124.7, "quote_volume": 9.21533, "trades": 1, "taker_buy_volume": 124.7, "taker_buy_quote": 9.21533}, {"ts": 1772039280000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2632.3, "quote_volume": 194.52697, "trades": 1, "taker_buy_volume": 2632.3, "taker_buy_quote": 194.52697}, {"ts": 1772039340000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 192.7, "quote_volume": 14.2598, "trades": 2, "taker_buy_volume": 192.7, "taker_buy_quote": 14.2598}, {"ts": 1772039400000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039460000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039520000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3159.4, "quote_volume": 234.11154, "trades": 4, "taker_buy_volume": 1146.0, "taker_buy_quote": 84.9186}, {"ts": 1772039580000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 385488.6, "quote_volume": 28473.56483, "trades": 115, "taker_buy_volume": 249177.3, "taker_buy_quote": 18405.53111}, {"ts": 1772039640000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 19435.6, "quote_volume": 1436.29084, "trades": 6, "taker_buy_volume": 19435.6, "taker_buy_quote": 1436.29084}, {"ts": 1772039700000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 3165.6, "quote_volume": 233.67298, "trades": 5, "taker_buy_volume": 517.0, "taker_buy_quote": 38.2063}, {"ts": 1772039760000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 7838.4, "quote_volume": 578.47392, "trades": 6, "taker_buy_volume": 6096.5, "taker_buy_quote": 449.9217}, {"ts": 1772039820000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 29483.8, "quote_volume": 2172.95606, "trades": 68, "taker_buy_volume": 7564.0, "taker_buy_quote": 557.4668}, {"ts": 1772039880000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4082.5, "quote_volume": 300.88025, "trades": 9, "taker_buy_volume": 1607.7, "taker_buy_quote": 118.48749}, {"ts": 1772039940000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040000000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1046.0, "quote_volume": 76.9856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040060000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040120000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2481.5, "quote_volume": 182.6384, "trades": 12, "taker_buy_volume": 2481.5, "taker_buy_quote": 182.6384}, {"ts": 1772040180000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 246.0, "quote_volume": 18.1056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040240000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040300000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040360000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1529.0, "quote_volume": 112.6873, "trades": 8, "taker_buy_volume": 1529.0, "taker_buy_quote": 112.6873}, {"ts": 1772040420000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040480000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 101.8, "quote_volume": 7.49248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040540000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040600000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3984.7, "quote_volume": 293.27392, "trades": 7, "taker_buy_volume": 3657.1, "taker_buy_quote": 269.16256}, {"ts": 1772040660000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1193.9, "quote_volume": 87.87104, "trades": 1, "taker_buy_volume": 1193.9, "taker_buy_quote": 87.87104}, {"ts": 1772040720000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 19207.2, "quote_volume": 1411.7292, "trades": 14, "taker_buy_volume": 4565.0, "taker_buy_quote": 335.5275}, {"ts": 1772040780000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 61312.5, "quote_volume": 4502.10905, "trades": 60, "taker_buy_volume": 44112.1, "taker_buy_quote": 3239.57577}, {"ts": 1772040840000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 3211.3, "quote_volume": 236.64065, "trades": 4, "taker_buy_volume": 3087.6, "taker_buy_quote": 227.52396}, {"ts": 1772040900000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 124.8, "quote_volume": 9.19776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040960000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041020000, "open": 0.0737, "high": 0.0737, "low": 0.0733, "close": 0.0735, "volume": 166191.5, "quote_volume": 12211.84697, "trades": 63, "taker_buy_volume": 12398.8, "taker_buy_quote": 912.2423}, {"ts": 1772041080000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 39162.4, "quote_volume": 2876.03538, "trades": 17, "taker_buy_volume": 31008.3, "taker_buy_quote": 2277.52444}, {"ts": 1772041140000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 16060.2, "quote_volume": 1180.4247, "trades": 11, "taker_buy_volume": 16060.2, "taker_buy_quote": 1180.4247}, {"ts": 1772041200000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 14091.0, "quote_volume": 1035.6885, "trades": 12, "taker_buy_volume": 14091.0, "taker_buy_quote": 1035.6885}, {"ts": 1772041260000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041320000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 10063.1, "quote_volume": 739.63785, "trades": 5, "taker_buy_volume": 3342.1, "taker_buy_quote": 245.64435}, {"ts": 1772041380000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 11336.4, "quote_volume": 833.2254, "trades": 12, "taker_buy_volume": 3590.4, "taker_buy_quote": 263.8944}, {"ts": 1772041440000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 5435.9, "quote_volume": 398.99506, "trades": 7, "taker_buy_volume": 3195.1, "taker_buy_quote": 234.52034}, {"ts": 1772041500000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 7746.6, "quote_volume": 568.60044, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041560000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1944.1, "quote_volume": 142.69694, "trades": 2, "taker_buy_volume": 1944.1, "taker_buy_quote": 142.69694}, {"ts": 1772041620000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041680000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 31875.9, "quote_volume": 2341.80981, "trades": 19, "taker_buy_volume": 20580.0, "taker_buy_quote": 1512.63}, {"ts": 1772041740000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 13616.6, "quote_volume": 1000.8201, "trades": 13, "taker_buy_volume": 4617.5, "taker_buy_quote": 339.38625}, {"ts": 1772041800000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1895.3, "quote_volume": 139.30455, "trades": 3, "taker_buy_volume": 1287.8, "taker_buy_quote": 94.6533}, {"ts": 1772041860000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041920000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041980000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042040000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042100000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3044.3, "quote_volume": 223.75605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042160000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4440.7, "quote_volume": 326.39145, "trades": 9, "taker_buy_volume": 4367.9, "taker_buy_quote": 321.04065}, {"ts": 1772042220000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042280000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042340000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 1535.2, "quote_volume": 112.9764, "trades": 4, "taker_buy_volume": 1392.0, "taker_buy_quote": 102.4512}, {"ts": 1772042400000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 638.3, "quote_volume": 46.97888, "trades": 2, "taker_buy_volume": 638.3, "taker_buy_quote": 46.97888}, {"ts": 1772042460000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042520000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 8961.1, "quote_volume": 657.95052, "trades": 9, "taker_buy_volume": 1985.1, "taker_buy_quote": 145.90485}, {"ts": 1772042580000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 12476.2, "quote_volume": 916.13373, "trades": 9, "taker_buy_volume": 5546.3, "taker_buy_quote": 407.47907}, {"ts": 1772042640000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1941.3, "quote_volume": 142.68555, "trades": 7, "taker_buy_volume": 1941.3, "taker_buy_quote": 142.68555}, {"ts": 1772042700000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 15090.9, "quote_volume": 1109.18115, "trades": 6, "taker_buy_volume": 2339.2, "taker_buy_quote": 171.9312}, {"ts": 1772042760000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2678.4, "quote_volume": 196.8624, "trades": 2, "taker_buy_volume": 2678.4, "taker_buy_quote": 196.8624}, {"ts": 1772042820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3096.0, "quote_volume": 227.556, "trades": 3, "taker_buy_volume": 3096.0, "taker_buy_quote": 227.556}, {"ts": 1772042880000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042940000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 330.0, "quote_volume": 24.288, "trades": 1, "taker_buy_volume": 330.0, "taker_buy_quote": 24.288}, {"ts": 1772043000000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 838.5, "quote_volume": 61.7136, "trades": 2, "taker_buy_volume": 719.8, "taker_buy_quote": 52.97728}, {"ts": 1772043060000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043120000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1620.0, "quote_volume": 119.232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043180000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043240000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 979.0, "quote_volume": 72.0544, "trades": 3, "taker_buy_volume": 979.0, "taker_buy_quote": 72.0544}, {"ts": 1772043300000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 584.0, "quote_volume": 42.9824, "trades": 1, "taker_buy_volume": 584.0, "taker_buy_quote": 42.9824}, {"ts": 1772043360000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1664.9, "quote_volume": 122.37015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043420000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043480000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3902.8, "quote_volume": 287.24608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043540000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 4191.0, "quote_volume": 308.4576, "trades": 6, "taker_buy_volume": 4118.3, "taker_buy_quote": 303.10688}, {"ts": 1772043600000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 733.0, "quote_volume": 53.98185, "trades": 3, "taker_buy_volume": 733.0, "taker_buy_quote": 53.98185}, {"ts": 1772043660000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 408.6, "quote_volume": 30.09344, "trades": 2, "taker_buy_volume": 204.8, "taker_buy_quote": 15.09376}, {"ts": 1772043720000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043780000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043840000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043900000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2974.7, "quote_volume": 218.93792, "trades": 4, "taker_buy_volume": 145.2, "taker_buy_quote": 10.68672}, {"ts": 1772043960000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 145.2, "quote_volume": 10.68672, "trades": 2, "taker_buy_volume": 72.5, "taker_buy_quote": 5.336}, {"ts": 1772044020000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044080000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3142.2, "quote_volume": 231.58014, "trades": 10, "taker_buy_volume": 1449.7, "taker_buy_quote": 106.84289}, {"ts": 1772044140000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 7457.3, "quote_volume": 550.87524, "trades": 12, "taker_buy_volume": 266.4, "taker_buy_quote": 19.67971}, {"ts": 1772044200000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 4288.3, "quote_volume": 315.63805, "trades": 9, "taker_buy_volume": 1893.0, "taker_buy_quote": 139.3248}, {"ts": 1772044260000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 57970.9, "quote_volume": 4260.57432, "trades": 54, "taker_buy_volume": 9268.9, "taker_buy_quote": 681.26415}, {"ts": 1772044320000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 23354.2, "quote_volume": 1716.4402, "trades": 13, "taker_buy_volume": 15673.7, "taker_buy_quote": 1152.01695}, {"ts": 1772044380000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 12115.1, "quote_volume": 891.05407, "trades": 22, "taker_buy_volume": 10970.8, "taker_buy_quote": 806.94802}, {"ts": 1772044440000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 135.8, "quote_volume": 9.99488, "trades": 1, "taker_buy_volume": 135.8, "taker_buy_quote": 9.99488}, {"ts": 1772044500000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2603.6, "quote_volume": 191.62496, "trades": 9, "taker_buy_volume": 441.7, "taker_buy_quote": 32.50912}, {"ts": 1772044560000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044620000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1782.0, "quote_volume": 131.3334, "trades": 9, "taker_buy_volume": 1782.0, "taker_buy_quote": 131.3334}, {"ts": 1772044680000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 146.8, "quote_volume": 10.80448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044740000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044800000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 678.4, "quote_volume": 49.99808, "trades": 4, "taker_buy_volume": 678.4, "taker_buy_quote": 49.99808}, {"ts": 1772044860000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044920000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 599.2, "quote_volume": 44.10112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044980000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4195.8, "quote_volume": 309.23046, "trades": 9, "taker_buy_volume": 1051.5, "taker_buy_quote": 77.49555}, {"ts": 1772045040000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045100000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045160000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045220000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045280000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045340000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045400000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045460000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1652.7, "quote_volume": 121.63872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045520000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045580000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045640000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 188417.0, "quote_volume": 13851.36386, "trades": 57, "taker_buy_volume": 122194.8, "taker_buy_quote": 8983.05495}, {"ts": 1772045700000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 85632.0, "quote_volume": 6294.67915, "trades": 21, "taker_buy_volume": 11325.6, "taker_buy_quote": 833.15875}, {"ts": 1772045760000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045820000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045880000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045940000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046000000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046060000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 7335.8, "quote_volume": 539.1813, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046120000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 313.8, "quote_volume": 23.03292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046180000, "open": 0.0734, "high": 0.0734, "low": 0.0731, "close": 0.0732, "volume": 36101.6, "quote_volume": 2645.99964, "trades": 32, "taker_buy_volume": 7877.6, "taker_buy_quote": 576.64032}, {"ts": 1772046240000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 196.5, "quote_volume": 14.3838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046300000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 1706.8, "quote_volume": 124.96506, "trades": 10, "taker_buy_volume": 1316.0, "taker_buy_quote": 96.3585}, {"ts": 1772046360000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046420000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 7672.1, "quote_volume": 562.17552, "trades": 13, "taker_buy_volume": 7475.0, "taker_buy_quote": 547.7478}, {"ts": 1772046480000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046540000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 191.9, "quote_volume": 14.04708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046600000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046660000, "open": 0.0731, "high": 0.0731, "low": 0.0727, "close": 0.073, "volume": 124721.4, "quote_volume": 9095.13923, "trades": 80, "taker_buy_volume": 35548.9, "taker_buy_quote": 2592.25848}, {"ts": 1772046720000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 13796.4, "quote_volume": 1007.52821, "trades": 19, "taker_buy_volume": 13796.4, "taker_buy_quote": 1007.52821}, {"ts": 1772046780000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046840000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 720.7, "quote_volume": 52.68317, "trades": 5, "taker_buy_volume": 720.7, "taker_buy_quote": 52.68317}, {"ts": 1772046900000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 7488.0, "quote_volume": 548.4704, "trades": 15, "taker_buy_volume": 7488.0, "taker_buy_quote": 548.4704}, {"ts": 1772046960000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047020000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047080000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 25696.5, "quote_volume": 1881.7135, "trades": 32, "taker_buy_volume": 10734.1, "taker_buy_quote": 786.46582}, {"ts": 1772047140000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 196.1, "quote_volume": 14.37413, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047200000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2756.4, "quote_volume": 202.04412, "trades": 5, "taker_buy_volume": 2756.4, "taker_buy_quote": 202.04412}, {"ts": 1772047260000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2952.6, "quote_volume": 216.42558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047320000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 11422.0, "quote_volume": 837.2326, "trades": 17, "taker_buy_volume": 11422.0, "taker_buy_quote": 837.2326}, {"ts": 1772047380000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 326.0, "quote_volume": 23.9284, "trades": 2, "taker_buy_volume": 326.0, "taker_buy_quote": 23.9284}, {"ts": 1772047440000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 447.7, "quote_volume": 32.90595, "trades": 3, "taker_buy_volume": 447.7, "taker_buy_quote": 32.90595}, {"ts": 1772047500000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047560000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 35840.8, "quote_volume": 2633.007, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047620000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 194.3, "quote_volume": 14.26162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047680000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 11827.7, "quote_volume": 868.56161, "trades": 22, "taker_buy_volume": 7037.0, "taker_buy_quote": 516.92423}, {"ts": 1772047740000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047800000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047860000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047920000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2044.7, "quote_volume": 149.87651, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047980000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048040000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048100000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 2423.6, "quote_volume": 177.71958, "trades": 8, "taker_buy_volume": 2423.6, "taker_buy_quote": 177.71958}, {"ts": 1772048160000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048220000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 7715.0, "quote_volume": 566.79688, "trades": 8, "taker_buy_volume": 6500.0, "taker_buy_quote": 477.61588}, {"ts": 1772048280000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048340000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048400000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048460000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048520000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048580000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048640000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048700000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048760000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1541.1, "quote_volume": 113.27085, "trades": 5, "taker_buy_volume": 1541.1, "taker_buy_quote": 113.27085}, {"ts": 1772048820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048880000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048940000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1516.1, "quote_volume": 111.58496, "trades": 3, "taker_buy_volume": 1516.1, "taker_buy_quote": 111.58496}, {"ts": 1772049000000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1123.5, "quote_volume": 82.80195, "trades": 1, "taker_buy_volume": 1123.5, "taker_buy_quote": 82.80195}, {"ts": 1772049060000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 13531.7, "quote_volume": 997.28629, "trades": 7, "taker_buy_volume": 13531.7, "taker_buy_quote": 997.28629}, {"ts": 1772049120000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 9165.9, "quote_volume": 674.61024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049180000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4779.1, "quote_volume": 351.26385, "trades": 7, "taker_buy_volume": 3441.5, "taker_buy_quote": 252.95025}, {"ts": 1772049240000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 871.3, "quote_volume": 64.04055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049300000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049360000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049420000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 7321.2, "quote_volume": 538.05563, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049480000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 193.3, "quote_volume": 14.20755, "trades": 2, "taker_buy_volume": 193.3, "taker_buy_quote": 14.20755}, {"ts": 1772049540000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049600000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049660000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049720000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049780000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 22977.5, "quote_volume": 1688.0401, "trades": 23, "taker_buy_volume": 724.6, "taker_buy_quote": 53.18564}, {"ts": 1772049840000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 4891.2, "quote_volume": 358.9565, "trades": 11, "taker_buy_volume": 72.8, "taker_buy_quote": 5.34352}, {"ts": 1772049900000, "open": 0.0734, "high": 0.0739, "low": 0.0734, "close": 0.0737, "volume": 119942.8, "quote_volume": 8832.24041, "trades": 78, "taker_buy_volume": 76232.8, "taker_buy_quote": 5611.99673}, {"ts": 1772049960000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 42544.0, "quote_volume": 3135.40663, "trades": 73, "taker_buy_volume": 485.0, "taker_buy_quote": 35.793}, {"ts": 1772050020000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 14231.7, "quote_volume": 1048.88465, "trades": 24, "taker_buy_volume": 13986.1, "taker_buy_quote": 1030.78393}, {"ts": 1772050080000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 11839.3, "quote_volume": 872.18553, "trades": 16, "taker_buy_volume": 1012.9, "taker_buy_quote": 74.65073}, {"ts": 1772050140000, "open": 0.0737, "high": 0.0737, "low": 0.0734, "close": 0.0734, "volume": 34714.4, "quote_volume": 2554.46589, "trades": 32, "taker_buy_volume": 5729.2, "taker_buy_quote": 422.24204}, {"ts": 1772050200000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 694.2, "quote_volume": 51.0237, "trades": 2, "taker_buy_volume": 694.2, "taker_buy_quote": 51.0237}, {"ts": 1772050260000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2951.0, "quote_volume": 216.6034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050320000, "open": 0.0733, "high": 0.0734, "low": 0.0728, "close": 0.0732, "volume": 515052.1, "quote_volume": 37689.58387, "trades": 318, "taker_buy_volume": 264585.1, "taker_buy_quote": 19362.43972}, {"ts": 1772050380000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 6432.6, "quote_volume": 470.86632, "trades": 6, "taker_buy_volume": 6432.6, "taker_buy_quote": 470.86632}, {"ts": 1772050440000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 36750.0, "quote_volume": 2690.1, "trades": 18, "taker_buy_volume": 1922.5, "taker_buy_quote": 140.727}, {"ts": 1772050500000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050560000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 326.1, "quote_volume": 23.90313, "trades": 2, "taker_buy_volume": 326.1, "taker_buy_quote": 23.90313}, {"ts": 1772050620000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050680000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050740000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 8069.5, "quote_volume": 591.49435, "trades": 10, "taker_buy_volume": 3896.3, "taker_buy_quote": 285.59879}, {"ts": 1772050800000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050860000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050920000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 6317.6, "quote_volume": 463.08008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050980000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051040000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051100000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051160000, "open": 0.0733, "high": 0.0736, "low": 0.0733, "close": 0.0734, "volume": 138620.3, "quote_volume": 10179.471, "trades": 95, "taker_buy_volume": 105511.2, "taker_buy_quote": 7748.20468}, {"ts": 1772051220000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 5969.1, "quote_volume": 437.98607, "trades": 16, "taker_buy_volume": 461.9, "taker_buy_quote": 33.90346}, {"ts": 1772051280000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 791.8, "quote_volume": 58.0582, "trades": 4, "taker_buy_volume": 192.6, "taker_buy_quote": 14.13684}, {"ts": 1772051340000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051400000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2093.9, "quote_volume": 153.69226, "trades": 5, "taker_buy_volume": 2093.9, "taker_buy_quote": 153.69226}, {"ts": 1772051460000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 192.3, "quote_volume": 14.13405, "trades": 2, "taker_buy_volume": 192.3, "taker_buy_quote": 14.13405}, {"ts": 1772051520000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3425.8, "quote_volume": 252.13888, "trades": 5, "taker_buy_volume": 72.8, "taker_buy_quote": 5.35808}, {"ts": 1772051580000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 14311.0, "quote_volume": 1052.44335, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051640000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2360.5, "quote_volume": 173.7328, "trades": 10, "taker_buy_volume": 1762.9, "taker_buy_quote": 129.74944}, {"ts": 1772051700000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2180.9, "quote_volume": 160.51424, "trades": 12, "taker_buy_volume": 1869.9, "taker_buy_quote": 137.62464}, {"ts": 1772051760000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051820000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 218.1, "quote_volume": 16.05216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051880000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051940000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052000000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052060000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 3085.4, "quote_volume": 227.02135, "trades": 12, "taker_buy_volume": 751.8, "taker_buy_quote": 55.33248}, {"ts": 1772052120000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052180000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052240000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052300000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 72.7, "quote_volume": 5.34345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052360000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052420000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052480000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052540000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052600000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 27646.3, "quote_volume": 2034.76768, "trades": 18, "taker_buy_volume": 18505.5, "taker_buy_quote": 1362.0048}, {"ts": 1772052660000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 20961.0, "quote_volume": 1538.61214, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052720000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052780000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052840000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 269.2, "quote_volume": 19.7862, "trades": 3, "taker_buy_volume": 196.4, "taker_buy_quote": 14.4354}, {"ts": 1772052900000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052960000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053020000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053080000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 4368.7, "quote_volume": 320.66258, "trades": 9, "taker_buy_volume": 1342.1, "taker_buy_quote": 98.51014}, {"ts": 1772053140000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053200000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053260000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053320000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 196.8, "quote_volume": 14.44512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053380000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053440000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2957.5, "quote_volume": 216.78475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053500000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 386.4, "quote_volume": 28.32312, "trades": 4, "taker_buy_volume": 192.2, "taker_buy_quote": 14.08826}, {"ts": 1772053560000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 194.5, "quote_volume": 14.25685, "trades": 2, "taker_buy_volume": 194.5, "taker_buy_quote": 14.25685}, {"ts": 1772053620000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053680000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053740000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053800000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1805.6, "quote_volume": 132.35048, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053860000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053920000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 14913.0, "quote_volume": 1093.6739, "trades": 8, "taker_buy_volume": 14913.0, "taker_buy_quote": 1093.6739}, {"ts": 1772053980000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 141.1, "quote_volume": 10.34263, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054040000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2951.3, "quote_volume": 216.33029, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054100000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 6600.0, "quote_volume": 483.78, "trades": 4, "taker_buy_volume": 6600.0, "taker_buy_quote": 483.78}, {"ts": 1772054160000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 8679.7, "quote_volume": 636.22201, "trades": 2, "taker_buy_volume": 8679.7, "taker_buy_quote": 636.22201}, {"ts": 1772054220000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054280000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 7628.5, "quote_volume": 559.16905, "trades": 9, "taker_buy_volume": 1567.6, "taker_buy_quote": 114.90508}, {"ts": 1772054340000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 193.0, "quote_volume": 14.1469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054400000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054460000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054520000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 4525.5, "quote_volume": 331.2666, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054580000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054640000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1308.3, "quote_volume": 95.76756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054700000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054760000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3400.0, "quote_volume": 249.22, "trades": 4, "taker_buy_volume": 3400.0, "taker_buy_quote": 249.22}, {"ts": 1772054820000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054880000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3200.0, "quote_volume": 234.56, "trades": 3, "taker_buy_volume": 3200.0, "taker_buy_quote": 234.56}, {"ts": 1772054940000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055000000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 15839.5, "quote_volume": 1159.32665, "trades": 12, "taker_buy_volume": 2957.9, "taker_buy_quote": 216.51828}, {"ts": 1772055060000, "open": 0.0732, "high": 0.0736, "low": 0.0732, "close": 0.0734, "volume": 177453.5, "quote_volume": 13032.53817, "trades": 101, "taker_buy_volume": 156180.3, "taker_buy_quote": 11470.5637}, {"ts": 1772055120000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3003.7, "quote_volume": 220.17121, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055180000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 124.8, "quote_volume": 9.1728, "trades": 1, "taker_buy_volume": 124.8, "taker_buy_quote": 9.1728}, {"ts": 1772055240000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 15819.2, "quote_volume": 1162.84939, "trades": 11, "taker_buy_volume": 12040.5, "taker_buy_quote": 885.11494}, {"ts": 1772055300000, "open": 0.0737, "high": 0.0741, "low": 0.0737, "close": 0.074, "volume": 35976.6, "quote_volume": 2661.0476, "trades": 27, "taker_buy_volume": 18788.9, "taker_buy_quote": 1389.38395}, {"ts": 1772055360000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 32481.4, "quote_volume": 2407.3975, "trades": 39, "taker_buy_volume": 11960.6, "taker_buy_quote": 885.88968}, {"ts": 1772055420000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 8240.6, "quote_volume": 610.62844, "trades": 13, "taker_buy_volume": 607.8, "taker_buy_quote": 44.9772}, {"ts": 1772055480000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 19978.6, "quote_volume": 1476.41854, "trades": 16, "taker_buy_volume": 17982.7, "taker_buy_quote": 1328.92153}, {"ts": 1772055540000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 2367.5, "quote_volume": 174.98277, "trades": 7, "taker_buy_volume": 2124.5, "taker_buy_quote": 157.01296}, {"ts": 1772055600000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 2509.8, "quote_volume": 185.45033, "trades": 5, "taker_buy_volume": 1390.5, "taker_buy_quote": 102.74599}, {"ts": 1772055660000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 50705.0, "quote_volume": 3740.9305, "trades": 58, "taker_buy_volume": 14632.3, "taker_buy_quote": 1079.87573}, {"ts": 1772055720000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1634.5, "quote_volume": 120.6261, "trades": 10, "taker_buy_volume": 1512.3, "taker_buy_quote": 111.60774}, {"ts": 1772055780000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 744.5, "quote_volume": 54.9441, "trades": 4, "taker_buy_volume": 621.6, "taker_buy_quote": 45.87408}, {"ts": 1772055840000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 119.5, "quote_volume": 8.8191, "trades": 1, "taker_buy_volume": 119.5, "taker_buy_quote": 8.8191}, {"ts": 1772055900000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 119.7, "quote_volume": 8.83386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055960000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4393.2, "quote_volume": 323.77884, "trades": 6, "taker_buy_volume": 245.0, "taker_buy_quote": 18.0565}, {"ts": 1772056020000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3122.5, "quote_volume": 230.12825, "trades": 4, "taker_buy_volume": 124.8, "taker_buy_quote": 9.19776}, {"ts": 1772056080000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3911.2, "quote_volume": 288.25544, "trades": 3, "taker_buy_volume": 3911.2, "taker_buy_quote": 288.25544}, {"ts": 1772056140000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 1304.0, "quote_volume": 96.251, "trades": 2, "taker_buy_volume": 1304.0, "taker_buy_quote": 96.251}, {"ts": 1772056200000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 103.0, "quote_volume": 7.6117, "trades": 1, "taker_buy_volume": 103.0, "taker_buy_quote": 7.6117}, {"ts": 1772056260000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 601.4, "quote_volume": 44.44346, "trades": 4, "taker_buy_volume": 601.4, "taker_buy_quote": 44.44346}, {"ts": 1772056320000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056380000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 337.6, "quote_volume": 24.94864, "trades": 4, "taker_buy_volume": 193.0, "taker_buy_quote": 14.2627}, {"ts": 1772056440000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056500000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 192.9, "quote_volume": 14.23602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056560000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 195.1, "quote_volume": 14.39838, "trades": 2, "taker_buy_volume": 195.1, "taker_buy_quote": 14.39838}, {"ts": 1772056620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1239.1, "quote_volume": 91.44558, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 238.4, "quote_volume": 17.59392, "trades": 3, "taker_buy_volume": 238.4, "taker_buy_quote": 17.59392}, {"ts": 1772056740000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1520.6, "quote_volume": 112.37234, "trades": 6, "taker_buy_volume": 195.6, "taker_buy_quote": 14.45484}, {"ts": 1772056800000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 687.8, "quote_volume": 50.8972, "trades": 4, "taker_buy_volume": 687.8, "taker_buy_quote": 50.8972}, {"ts": 1772056860000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 3444.3, "quote_volume": 254.74156, "trades": 10, "taker_buy_volume": 2005.7, "taker_buy_quote": 148.4218}, {"ts": 1772056920000, "open": 0.0741, "high": 0.0743, "low": 0.074, "close": 0.074, "volume": 192522.0, "quote_volume": 14287.33261, "trades": 115, "taker_buy_volume": 145219.9, "taker_buy_quote": 10780.04053}, {"ts": 1772056980000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3524.7, "quote_volume": 260.8278, "trades": 6, "taker_buy_volume": 3524.7, "taker_buy_quote": 260.8278}, {"ts": 1772057040000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 12320.9, "quote_volume": 912.87734, "trades": 10, "taker_buy_volume": 4217.1, "taker_buy_quote": 312.48711}, {"ts": 1772057100000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 192.4, "quote_volume": 14.2376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057160000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057220000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057280000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 107.0, "quote_volume": 7.9073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057340000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057400000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 5360.9, "quote_volume": 396.17051, "trades": 12, "taker_buy_volume": 5199.0, "taker_buy_quote": 384.2061}, {"ts": 1772057460000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057520000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 6991.3, "quote_volume": 517.3562, "trades": 7, "taker_buy_volume": 6991.3, "taker_buy_quote": 517.3562}, {"ts": 1772057580000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 72.2, "quote_volume": 5.35002, "trades": 1, "taker_buy_volume": 72.2, "taker_buy_quote": 5.35002}, {"ts": 1772057640000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 41149.2, "quote_volume": 3051.51165, "trades": 22, "taker_buy_volume": 32821.0, "taker_buy_quote": 2434.39203}, {"ts": 1772057700000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057760000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 13416.1, "quote_volume": 993.79361, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057820000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 48711.9, "quote_volume": 3607.69859, "trades": 41, "taker_buy_volume": 44318.3, "taker_buy_quote": 3282.16409}, {"ts": 1772057880000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057940000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 21637.8, "quote_volume": 1603.48778, "trades": 16, "taker_buy_volume": 18961.4, "taker_buy_quote": 1405.29923}, {"ts": 1772058000000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 8191.3, "quote_volume": 607.79446, "trades": 11, "taker_buy_volume": 8191.3, "taker_buy_quote": 607.79446}, {"ts": 1772058060000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058120000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 1398.7, "quote_volume": 103.66289, "trades": 6, "taker_buy_volume": 1011.7, "taker_buy_quote": 74.96697}, {"ts": 1772058180000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1377.7, "quote_volume": 102.08757, "trades": 6, "taker_buy_volume": 1305.6, "taker_buy_quote": 96.74496}, {"ts": 1772058240000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 30334.4, "quote_volume": 2243.92266, "trades": 45, "taker_buy_volume": 2901.0, "taker_buy_quote": 214.674}, {"ts": 1772058300000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058360000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 1285.5, "quote_volume": 95.13374, "trades": 4, "taker_buy_volume": 67.4, "taker_buy_quote": 4.99434}, {"ts": 1772058420000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 144.2, "quote_volume": 10.65638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058480000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 145.4, "quote_volume": 10.73773, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058540000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058600000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 6737.9, "quote_volume": 497.26424, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058660000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058720000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058780000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 72.2, "quote_volume": 5.32836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058840000, "open": 0.0737, "high": 0.0741, "low": 0.0737, "close": 0.074, "volume": 71222.2, "quote_volume": 5265.52959, "trades": 57, "taker_buy_volume": 67038.8, "taker_buy_quote": 4955.97968}, {"ts": 1772058900000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 7059.3, "quote_volume": 522.3882, "trades": 8, "taker_buy_volume": 7059.3, "taker_buy_quote": 522.3882}, {"ts": 1772058960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 12335.2, "quote_volume": 911.57128, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059020000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 1735.8, "quote_volume": 127.8558, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059080000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059140000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059200000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 30311.7, "quote_volume": 2229.6169, "trades": 33, "taker_buy_volume": 13999.2, "taker_buy_quote": 1030.54731}, {"ts": 1772059260000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2999.6, "quote_volume": 220.77056, "trades": 12, "taker_buy_volume": 2660.1, "taker_buy_quote": 195.78336}, {"ts": 1772059320000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3225.2, "quote_volume": 237.37472, "trades": 5, "taker_buy_volume": 3225.2, "taker_buy_quote": 237.37472}, {"ts": 1772059380000, "open": 0.0736, "high": 0.0738, "low": 0.0736, "close": 0.0738, "volume": 5109.1, "quote_volume": 376.83983, "trades": 13, "taker_buy_volume": 5109.1, "taker_buy_quote": 376.83983}, {"ts": 1772059440000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059500000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059560000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2482.7, "quote_volume": 182.97499, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059620000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059680000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 1592.0, "quote_volume": 117.58689, "trades": 8, "taker_buy_volume": 1592.0, "taker_buy_quote": 117.58689}, {"ts": 1772059740000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4492.7, "quote_volume": 331.56126, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059800000, "open": 0.0737, "high": 0.0737, "low": 0.0731, "close": 0.0733, "volume": 162383.2, "quote_volume": 11918.92536, "trades": 130, "taker_buy_volume": 27532.4, "taker_buy_quote": 2018.89156}, {"ts": 1772059860000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 4436.8, "quote_volume": 324.72555, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059920000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 377.1, "quote_volume": 27.60372, "trades": 5, "taker_buy_volume": 111.4, "taker_buy_quote": 8.15448}, {"ts": 1772059980000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 47324.7, "quote_volume": 3466.997, "trades": 57, "taker_buy_volume": 46031.8, "taker_buy_quote": 3372.30065}, {"ts": 1772060040000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 11355.2, "quote_volume": 832.56537, "trades": 15, "taker_buy_volume": 8979.0, "taker_buy_quote": 658.38991}, {"ts": 1772060100000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060160000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 10296.4, "quote_volume": 754.72612, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060220000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 964.0, "quote_volume": 70.67473, "trades": 8, "taker_buy_volume": 964.0, "taker_buy_quote": 70.67473}, {"ts": 1772060280000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 8668.7, "quote_volume": 637.07246, "trades": 17, "taker_buy_volume": 8668.7, "taker_buy_quote": 637.07246}, {"ts": 1772060340000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060400000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060460000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 3075.0, "quote_volume": 225.20999, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060520000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060580000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 7168.0, "quote_volume": 525.9964, "trades": 13, "taker_buy_volume": 7168.0, "taker_buy_quote": 525.9964}, {"ts": 1772060640000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 12964.0, "quote_volume": 952.01883, "trades": 24, "taker_buy_volume": 6500.0, "taker_buy_quote": 477.56123}, {"ts": 1772060700000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 610.8, "quote_volume": 44.8938, "trades": 5, "taker_buy_volume": 610.8, "taker_buy_quote": 44.8938}, {"ts": 1772060760000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 26875.1, "quote_volume": 1975.24859, "trades": 29, "taker_buy_volume": 15192.1, "taker_buy_quote": 1117.15717}, {"ts": 1772060820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060880000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 72.7, "quote_volume": 5.34345, "trades": 1, "taker_buy_volume": 72.7, "taker_buy_quote": 5.34345}, {"ts": 1772060940000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 16032.7, "quote_volume": 1178.93402, "trades": 18, "taker_buy_volume": 5305.7, "taker_buy_quote": 390.49952}, {"ts": 1772061000000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061060000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1723.6, "quote_volume": 126.6846, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061120000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 7589.8, "quote_volume": 557.32771, "trades": 15, "taker_buy_volume": 1709.6, "taker_buy_quote": 125.6556}, {"ts": 1772061180000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 14797.0, "quote_volume": 1087.5795, "trades": 28, "taker_buy_volume": 3658.0, "taker_buy_quote": 268.863}, {"ts": 1772061240000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4237.3, "quote_volume": 311.44155, "trades": 47, "taker_buy_volume": 4237.3, "taker_buy_quote": 311.44155}, {"ts": 1772061300000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 9145.7, "quote_volume": 672.09091, "trades": 36, "taker_buy_volume": 5655.3, "taker_buy_quote": 415.71438}, {"ts": 1772061360000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 5681.9, "quote_volume": 416.48327, "trades": 14, "taker_buy_volume": 5294.6, "taker_buy_quote": 388.09418}, {"ts": 1772061420000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061480000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 2213.3, "quote_volume": 162.54982, "trades": 10, "taker_buy_volume": 2017.9, "taker_buy_quote": 148.20746}, {"ts": 1772061540000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 194.7, "quote_volume": 14.27151, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061600000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061660000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061720000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 5290.9, "quote_volume": 387.29388, "trades": 12, "taker_buy_volume": 3488.0, "taker_buy_quote": 255.3216}, {"ts": 1772061780000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 5667.7, "quote_volume": 415.38794, "trades": 10, "taker_buy_volume": 5474.0, "taker_buy_quote": 401.2091}, {"ts": 1772061840000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 7077.1, "quote_volume": 517.33601, "trades": 6, "taker_buy_volume": 73.1, "taker_buy_quote": 5.34361}, {"ts": 1772061900000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3232.5, "quote_volume": 236.619, "trades": 9, "taker_buy_volume": 1898.0, "taker_buy_quote": 138.9336}, {"ts": 1772061960000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062020000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 11314.1, "quote_volume": 829.32353, "trades": 9, "taker_buy_volume": 11314.1, "taker_buy_quote": 829.32353}, {"ts": 1772062140000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 196.5, "quote_volume": 14.3838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062200000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 4093.8, "quote_volume": 299.25678, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062260000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1367.9, "quote_volume": 99.99349, "trades": 1, "taker_buy_volume": 1367.9, "taker_buy_quote": 99.99349}, {"ts": 1772062320000, "open": 0.073, "high": 0.0733, "low": 0.073, "close": 0.0731, "volume": 61458.4, "quote_volume": 4495.0583, "trades": 47, "taker_buy_volume": 46983.2, "taker_buy_quote": 3437.41163}, {"ts": 1772062380000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 73.2, "quote_volume": 5.35092, "trades": 1, "taker_buy_volume": 73.2, "taker_buy_quote": 5.35092}, {"ts": 1772062440000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1000.0, "quote_volume": 73.1, "trades": 4, "taker_buy_volume": 273.1, "taker_buy_quote": 19.96361}, {"ts": 1772062500000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 905.8, "quote_volume": 66.21398, "trades": 6, "taker_buy_volume": 683.1, "taker_buy_quote": 49.93461}, {"ts": 1772062560000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 880.2, "quote_volume": 64.43064, "trades": 5, "taker_buy_volume": 880.2, "taker_buy_quote": 64.43064}, {"ts": 1772062620000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062680000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 2396.6, "quote_volume": 175.59243, "trades": 12, "taker_buy_volume": 761.1, "taker_buy_quote": 55.74033}, {"ts": 1772062740000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 10143.2, "quote_volume": 740.78751, "trades": 14, "taker_buy_volume": 400.2, "taker_buy_quote": 29.2146}, {"ts": 1772062800000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 22588.6, "quote_volume": 1644.83858, "trades": 30, "taker_buy_volume": 6400.9, "taker_buy_quote": 466.11438}, {"ts": 1772062860000, "open": 0.0728, "high": 0.0728, "low": 0.0725, "close": 0.0726, "volume": 176129.4, "quote_volume": 12805.91543, "trades": 101, "taker_buy_volume": 48788.9, "taker_buy_quote": 3548.61024}, {"ts": 1772062920000, "open": 0.0726, "high": 0.0726, "low": 0.0722, "close": 0.0723, "volume": 48378.0, "quote_volume": 3503.58041, "trades": 82, "taker_buy_volume": 13503.5, "taker_buy_quote": 977.08728}, {"ts": 1772062980000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 7218.1, "quote_volume": 521.86863, "trades": 27, "taker_buy_volume": 1841.6, "taker_buy_quote": 133.14768}, {"ts": 1772063040000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 12538.0, "quote_volume": 906.4974, "trades": 25, "taker_buy_volume": 11253.8, "taker_buy_quote": 813.64974}, {"ts": 1772063100000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 30663.0, "quote_volume": 2220.46638, "trades": 39, "taker_buy_volume": 9437.8, "taker_buy_quote": 683.52931}, {"ts": 1772063160000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 6254.3, "quote_volume": 453.43675, "trades": 8, "taker_buy_volume": 593.2, "taker_buy_quote": 43.007}, {"ts": 1772063220000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1830.4, "quote_volume": 132.704, "trades": 6, "taker_buy_volume": 591.5, "taker_buy_quote": 42.88375}, {"ts": 1772063280000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 16980.0, "quote_volume": 1229.47346, "trades": 26, "taker_buy_volume": 1733.9, "taker_buy_quote": 125.53436}, {"ts": 1772063340000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 96.7, "quote_volume": 7.00108, "trades": 1, "taker_buy_volume": 96.7, "taker_buy_quote": 7.00108}, {"ts": 1772063400000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 14845.3, "quote_volume": 1074.79972, "trades": 9, "taker_buy_volume": 14263.2, "taker_buy_quote": 1032.65568}, {"ts": 1772063460000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063520000, "open": 0.0725, "high": 0.0728, "low": 0.0725, "close": 0.0728, "volume": 13416.1, "quote_volume": 975.64964, "trades": 17, "taker_buy_volume": 11005.1, "taker_buy_quote": 800.79358}, {"ts": 1772063580000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 13846.9, "quote_volume": 1006.66963, "trades": 10, "taker_buy_volume": 13460.0, "taker_buy_quote": 978.542}, {"ts": 1772063640000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063700000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 37814.1, "quote_volume": 2750.04505, "trades": 46, "taker_buy_volume": 3818.0, "taker_buy_quote": 277.931}, {"ts": 1772063760000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 3147.8, "quote_volume": 229.15984, "trades": 5, "taker_buy_volume": 194.0, "taker_buy_quote": 14.1232}, {"ts": 1772063820000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063880000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2030.4, "quote_volume": 147.81312, "trades": 11, "taker_buy_volume": 1532.3, "taker_buy_quote": 111.55144}, {"ts": 1772063940000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 194.6, "quote_volume": 14.16688, "trades": 2, "taker_buy_volume": 194.6, "taker_buy_quote": 14.16688}, {"ts": 1772064000000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1155.6, "quote_volume": 84.12768, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064060000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 4119.1, "quote_volume": 299.87048, "trades": 5, "taker_buy_volume": 1215.4, "taker_buy_quote": 88.48112}, {"ts": 1772064120000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 672.9, "quote_volume": 48.91983, "trades": 7, "taker_buy_volume": 197.2, "taker_buy_quote": 14.33644}, {"ts": 1772064180000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1957.6, "quote_volume": 142.31752, "trades": 10, "taker_buy_volume": 1594.9, "taker_buy_quote": 115.94923}, {"ts": 1772064240000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064300000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 194.3, "quote_volume": 14.10618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064360000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 692.4, "quote_volume": 50.26824, "trades": 2, "taker_buy_volume": 122.1, "taker_buy_quote": 8.86446}, {"ts": 1772064420000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 52753.5, "quote_volume": 3831.90463, "trades": 24, "taker_buy_volume": 14642.7, "taker_buy_quote": 1064.52429}, {"ts": 1772064480000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064540000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 1220.2, "quote_volume": 88.79325, "trades": 4, "taker_buy_volume": 1220.2, "taker_buy_quote": 88.79325}, {"ts": 1772064600000, "open": 0.0728, "high": 0.0731, "low": 0.0727, "close": 0.073, "volume": 139146.9, "quote_volume": 10147.00176, "trades": 68, "taker_buy_volume": 124131.7, "taker_buy_quote": 9050.73845}, {"ts": 1772064660000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 514.3, "quote_volume": 37.59533, "trades": 2, "taker_buy_volume": 514.3, "taker_buy_quote": 37.59533}, {"ts": 1772064720000, "open": 0.073, "high": 0.0733, "low": 0.073, "close": 0.0733, "volume": 43257.7, "quote_volume": 3161.9659, "trades": 31, "taker_buy_volume": 19368.4, "taker_buy_quote": 1417.24765}, {"ts": 1772064780000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 7076.7, "quote_volume": 518.59578, "trades": 8, "taker_buy_volume": 2877.9, "taker_buy_quote": 210.95007}, {"ts": 1772064840000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 7475.5, "quote_volume": 546.58522, "trades": 7, "taker_buy_volume": 4309.3, "taker_buy_quote": 315.00983}, {"ts": 1772064900000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064960000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 7145.0, "quote_volume": 521.87297, "trades": 7, "taker_buy_volume": 7024.8, "taker_buy_quote": 513.09837}, {"ts": 1772065020000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 120.9, "quote_volume": 8.84988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065080000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1387.4, "quote_volume": 101.55768, "trades": 4, "taker_buy_volume": 1387.4, "taker_buy_quote": 101.55768}, {"ts": 1772065140000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 122.0, "quote_volume": 8.9304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065200000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 5961.5, "quote_volume": 436.40633, "trades": 9, "taker_buy_volume": 4263.8, "taker_buy_quote": 312.12236}, {"ts": 1772065260000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2646.3, "quote_volume": 193.70916, "trades": 5, "taker_buy_volume": 1265.0, "taker_buy_quote": 92.598}, {"ts": 1772065320000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 503.6, "quote_volume": 36.91569, "trades": 4, "taker_buy_volume": 240.9, "taker_buy_quote": 17.64578}, {"ts": 1772065380000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 518.6, "quote_volume": 38.02582, "trades": 4, "taker_buy_volume": 121.0, "taker_buy_quote": 8.8693}, {"ts": 1772065440000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1390.9, "quote_volume": 102.09206, "trades": 3, "taker_buy_volume": 1390.9, "taker_buy_quote": 102.09206}, {"ts": 1772065500000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 23179.8, "quote_volume": 1697.79037, "trades": 22, "taker_buy_volume": 1078.6, "taker_buy_quote": 78.95352}, {"ts": 1772065560000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 121.4, "quote_volume": 8.88648, "trades": 1, "taker_buy_volume": 121.4, "taker_buy_quote": 8.88648}, {"ts": 1772065620000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1264.7, "quote_volume": 92.57604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065680000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 242.9, "quote_volume": 17.74405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065740000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3246.8, "quote_volume": 237.0164, "trades": 6, "taker_buy_volume": 3246.8, "taker_buy_quote": 237.0164}, {"ts": 1772065800000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 23460.8, "quote_volume": 1712.16167, "trades": 25, "taker_buy_volume": 16673.4, "taker_buy_quote": 1216.74385}, {"ts": 1772065860000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065920000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3025.1, "quote_volume": 220.8323, "trades": 5, "taker_buy_volume": 3025.1, "taker_buy_quote": 220.8323}, {"ts": 1772065980000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1387.4, "quote_volume": 101.2802, "trades": 3, "taker_buy_volume": 1387.4, "taker_buy_quote": 101.2802}, {"ts": 1772066040000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 5660.4, "quote_volume": 413.2092, "trades": 2, "taker_buy_volume": 5660.4, "taker_buy_quote": 413.2092}, {"ts": 1772066100000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 1793.6, "quote_volume": 131.10024, "trades": 3, "taker_buy_volume": 1793.6, "taker_buy_quote": 131.10024}, {"ts": 1772066160000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 8616.2, "quote_volume": 628.52286, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066220000, "open": 0.0728, "high": 0.0728, "low": 0.0725, "close": 0.0726, "volume": 82345.3, "quote_volume": 5982.33911, "trades": 44, "taker_buy_volume": 28794.2, "taker_buy_quote": 2093.13894}, {"ts": 1772066280000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 5760.9, "quote_volume": 418.52941, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066340000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 3519.9, "quote_volume": 254.84076, "trades": 4, "taker_buy_volume": 123.0, "taker_buy_quote": 8.9052}, {"ts": 1772066400000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 120.6, "quote_volume": 8.73144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066460000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 5542.9, "quote_volume": 401.05184, "trades": 9, "taker_buy_volume": 2416.7, "taker_buy_quote": 174.73959}, {"ts": 1772066520000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0726, "volume": 1503.4, "quote_volume": 108.88233, "trades": 4, "taker_buy_volume": 1503.4, "taker_buy_quote": 108.88233}, {"ts": 1772066580000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2227.1, "quote_volume": 161.91017, "trades": 4, "taker_buy_volume": 2227.1, "taker_buy_quote": 161.91017}, {"ts": 1772066640000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2881.1, "quote_volume": 209.45597, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066700000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2935.1, "quote_volume": 213.08826, "trades": 4, "taker_buy_volume": 2813.9, "taker_buy_quote": 204.28914}, {"ts": 1772066760000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1262.9, "quote_volume": 91.68654, "trades": 2, "taker_buy_volume": 120.9, "taker_buy_quote": 8.77734}, {"ts": 1772066820000, "open": 0.0726, "high": 0.0729, "low": 0.0726, "close": 0.0727, "volume": 48165.4, "quote_volume": 3505.76793, "trades": 32, "taker_buy_volume": 38475.6, "taker_buy_quote": 2801.31947}, {"ts": 1772066880000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 3793.7, "quote_volume": 275.80199, "trades": 7, "taker_buy_volume": 122.1, "taker_buy_quote": 8.87667}, {"ts": 1772066940000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 4528.9, "quote_volume": 329.25103, "trades": 5, "taker_buy_volume": 121.0, "taker_buy_quote": 8.7967}, {"ts": 1772067000000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1862.9, "quote_volume": 135.24654, "trades": 5, "taker_buy_volume": 1262.0, "taker_buy_quote": 91.6212}, {"ts": 1772067060000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 121.0, "quote_volume": 8.7725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067120000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1141.0, "quote_volume": 82.7225, "trades": 4, "taker_buy_volume": 122.3, "taker_buy_quote": 8.86675}, {"ts": 1772067180000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067240000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 3340.7, "quote_volume": 242.23957, "trades": 7, "taker_buy_volume": 3146.8, "taker_buy_quote": 228.16243}, {"ts": 1772067300000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 467.6, "quote_volume": 33.94776, "trades": 5, "taker_buy_volume": 393.9, "taker_buy_quote": 28.59714}, {"ts": 1772067360000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 269.5, "quote_volume": 19.5657, "trades": 3, "taker_buy_volume": 195.8, "taker_buy_quote": 14.21508}, {"ts": 1772067420000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1414.2, "quote_volume": 102.67092, "trades": 4, "taker_buy_volume": 1340.5, "taker_buy_quote": 97.3203}, {"ts": 1772067480000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067540000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067600000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 3234.3, "quote_volume": 234.79072, "trades": 8, "taker_buy_volume": 197.9, "taker_buy_quote": 14.36754}, {"ts": 1772067660000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067720000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 1206.8, "quote_volume": 87.41141, "trades": 11, "taker_buy_volume": 388.2, "taker_buy_quote": 28.12511}, {"ts": 1772067780000, "open": 0.0723, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 4370.2, "quote_volume": 316.07941, "trades": 11, "taker_buy_volume": 861.5, "taker_buy_quote": 62.4004}, {"ts": 1772067840000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 4756.0, "quote_volume": 345.24656, "trades": 12, "taker_buy_volume": 3346.8, "taker_buy_quote": 242.95799}, {"ts": 1772067900000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067960000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 3151.6, "quote_volume": 228.491, "trades": 5, "taker_buy_volume": 2953.1, "taker_buy_quote": 214.09975}, {"ts": 1772068020000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 32176.2, "quote_volume": 2337.10129, "trades": 28, "taker_buy_volume": 23794.7, "taker_buy_quote": 1728.58499}, {"ts": 1772068080000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2953.6, "quote_volume": 214.72672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068140000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1466.9, "quote_volume": 106.49694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068200000, "open": 0.0726, "high": 0.0729, "low": 0.0726, "close": 0.0729, "volume": 76882.4, "quote_volume": 5597.75917, "trades": 69, "taker_buy_volume": 41264.9, "taker_buy_quote": 3004.88295}, {"ts": 1772068260000, "open": 0.0729, "high": 0.0729, "low": 0.0726, "close": 0.0727, "volume": 38914.3, "quote_volume": 2830.48936, "trades": 38, "taker_buy_volume": 20088.0, "taker_buy_quote": 1461.1919}, {"ts": 1772068320000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1339.3, "quote_volume": 97.50104, "trades": 4, "taker_buy_volume": 1339.3, "taker_buy_quote": 97.50104}, {"ts": 1772068380000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 6724.9, "quote_volume": 489.19553, "trades": 9, "taker_buy_volume": 196.6, "taker_buy_quote": 14.29282}, {"ts": 1772068440000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 194.1, "quote_volume": 14.13048, "trades": 2, "taker_buy_volume": 194.1, "taker_buy_quote": 14.13048}, {"ts": 1772068500000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1532.9, "quote_volume": 111.59512, "trades": 5, "taker_buy_volume": 195.2, "taker_buy_quote": 14.21056}, {"ts": 1772068560000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 588.0, "quote_volume": 42.76732, "trades": 6, "taker_buy_volume": 195.3, "taker_buy_quote": 14.19831}, {"ts": 1772068620000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 389.6, "quote_volume": 28.32392, "trades": 4, "taker_buy_volume": 195.0, "taker_buy_quote": 14.1765}, {"ts": 1772068680000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 393.8, "quote_volume": 28.66864, "trades": 4, "taker_buy_volume": 197.7, "taker_buy_quote": 14.39256}, {"ts": 1772068740000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1336.7, "quote_volume": 97.31176, "trades": 3, "taker_buy_volume": 1336.7, "taker_buy_quote": 97.31176}, {"ts": 1772068800000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 198.2, "quote_volume": 14.42896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068860000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 197.4, "quote_volume": 14.35098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068920000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068980000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 3356.6, "quote_volume": 243.68916, "trades": 6, "taker_buy_volume": 193.7, "taker_buy_quote": 14.06262}, {"ts": 1772069040000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 391.2, "quote_volume": 28.45963, "trades": 4, "taker_buy_volume": 391.2, "taker_buy_quote": 28.45963}, {"ts": 1772069100000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 198.3, "quote_volume": 14.43624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069160000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 13720.1, "quote_volume": 998.89186, "trades": 8, "taker_buy_volume": 13720.1, "taker_buy_quote": 998.89186}, {"ts": 1772069220000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 194.9, "quote_volume": 14.18872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069280000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069340000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 2833.6, "quote_volume": 206.16755, "trades": 8, "taker_buy_volume": 1843.8, "taker_buy_quote": 134.20909}, {"ts": 1772069400000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 4288.2, "quote_volume": 311.34274, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069460000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1947.4, "quote_volume": 141.38124, "trades": 9, "taker_buy_volume": 889.9, "taker_buy_quote": 64.60674}, {"ts": 1772069520000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069580000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 460.5, "quote_volume": 33.37417, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069640000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 7966.5, "quote_volume": 576.7746, "trades": 18, "taker_buy_volume": 2308.0, "taker_buy_quote": 167.0992}, {"ts": 1772069700000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069760000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 2553.9, "quote_volume": 185.15775, "trades": 5, "taker_buy_volume": 1338.1, "taker_buy_quote": 97.01225}, {"ts": 1772069820000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 4092.7, "quote_volume": 296.72075, "trades": 4, "taker_buy_volume": 4092.7, "taker_buy_quote": 296.72075}, {"ts": 1772069880000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 73.8, "quote_volume": 5.3505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069940000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 460.3, "quote_volume": 33.32572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070000000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1916.9, "quote_volume": 138.78356, "trades": 4, "taker_buy_volume": 1334.8, "taker_buy_quote": 96.63952}, {"ts": 1772070060000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 12069.9, "quote_volume": 875.38737, "trades": 9, "taker_buy_volume": 12069.9, "taker_buy_quote": 875.38737}, {"ts": 1772070120000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 13197.5, "quote_volume": 956.81875, "trades": 11, "taker_buy_volume": 10429.2, "taker_buy_quote": 756.117}, {"ts": 1772070180000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1092.2, "quote_volume": 79.1845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070240000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 2093.3, "quote_volume": 151.51596, "trades": 14, "taker_buy_volume": 195.2, "taker_buy_quote": 14.13248}, {"ts": 1772070300000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 20509.1, "quote_volume": 1480.79607, "trades": 19, "taker_buy_volume": 18563.4, "taker_buy_quote": 1340.29704}, {"ts": 1772070360000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 34288.1, "quote_volume": 2479.46547, "trades": 26, "taker_buy_volume": 27626.9, "taker_buy_quote": 1997.9944}, {"ts": 1772070420000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 395.0, "quote_volume": 28.519, "trades": 4, "taker_buy_volume": 197.9, "taker_buy_quote": 14.28838}, {"ts": 1772070480000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070540000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070600000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070660000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 20050.1, "quote_volume": 1449.62223, "trades": 14, "taker_buy_volume": 10138.5, "taker_buy_quote": 733.01355}, {"ts": 1772070720000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 20768.4, "quote_volume": 1499.81609, "trades": 19, "taker_buy_volume": 10140.3, "taker_buy_quote": 733.14369}, {"ts": 1772070780000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070840000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 16787.2, "quote_volume": 1212.99001, "trades": 11, "taker_buy_volume": 16787.2, "taker_buy_quote": 1212.99001}, {"ts": 1772070900000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 4181.4, "quote_volume": 301.89708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070960000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 611.1, "quote_volume": 44.18253, "trades": 3, "taker_buy_volume": 611.1, "taker_buy_quote": 44.18253}, {"ts": 1772071020000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 4424.5, "quote_volume": 319.86096, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071080000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071140000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 74.0, "quote_volume": 5.3354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071200000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 7065.2, "quote_volume": 509.63552, "trades": 15, "taker_buy_volume": 5848.9, "taker_buy_quote": 421.94029}, {"ts": 1772071260000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 8297.1, "quote_volume": 597.98724, "trades": 14, "taker_buy_volume": 1746.4, "taker_buy_quote": 125.91544}, {"ts": 1772071320000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 3730.3, "quote_volume": 269.18583, "trades": 8, "taker_buy_volume": 3009.0, "taker_buy_quote": 217.1801}, {"ts": 1772071380000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 8851.2, "quote_volume": 637.3253, "trades": 12, "taker_buy_volume": 386.3, "taker_buy_quote": 27.83293}, {"ts": 1772071440000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 4950.5, "quote_volume": 356.45032, "trades": 12, "taker_buy_volume": 3093.4, "taker_buy_quote": 222.73912}, {"ts": 1772071500000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1942.7, "quote_volume": 139.8744, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071560000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 10363.5, "quote_volume": 744.44188, "trades": 21, "taker_buy_volume": 6357.2, "taker_buy_quote": 456.67346}, {"ts": 1772071620000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1428.8, "quote_volume": 102.58784, "trades": 5, "taker_buy_volume": 1354.4, "taker_buy_quote": 97.24592}, {"ts": 1772071680000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1689.8, "quote_volume": 121.49662, "trades": 7, "taker_buy_volume": 473.3, "taker_buy_quote": 34.03027}, {"ts": 1772071740000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 785.9, "quote_volume": 56.52567, "trades": 4, "taker_buy_volume": 194.6, "taker_buy_quote": 14.0112}, {"ts": 1772071800000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2831.2, "quote_volume": 203.8464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071860000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2318.2, "quote_volume": 166.67858, "trades": 14, "taker_buy_volume": 391.6, "taker_buy_quote": 28.15604}, {"ts": 1772071920000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 858.9, "quote_volume": 61.75491, "trades": 7, "taker_buy_volume": 194.6, "taker_buy_quote": 13.99174}, {"ts": 1772071980000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 197.1, "quote_volume": 14.15178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072040000, "open": 0.0718, "high": 0.0718, "low": 0.0715, "close": 0.0718, "volume": 81629.5, "quote_volume": 5851.12855, "trades": 97, "taker_buy_volume": 18807.9, "taker_buy_quote": 1347.8054}, {"ts": 1772072100000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 4537.3, "quote_volume": 325.77814, "trades": 7, "taker_buy_volume": 1584.4, "taker_buy_quote": 113.75992}, {"ts": 1772072160000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1340.8, "quote_volume": 96.26944, "trades": 3, "taker_buy_volume": 1340.8, "taker_buy_quote": 96.26944}, {"ts": 1772072220000, "open": 0.0719, "high": 0.0722, "low": 0.0718, "close": 0.0721, "volume": 124669.2, "quote_volume": 8970.16121, "trades": 83, "taker_buy_volume": 74579.9, "taker_buy_quote": 5370.25463}, {"ts": 1772072280000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 1901.3, "quote_volume": 136.71834, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072340000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 12160.9, "quote_volume": 874.36871, "trades": 8, "taker_buy_volume": 198.8, "taker_buy_quote": 14.29372}, {"ts": 1772072400000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3025.7, "quote_volume": 217.24526, "trades": 10, "taker_buy_volume": 833.8, "taker_buy_quote": 59.86684}, {"ts": 1772072460000, "open": 0.0718, "high": 0.0722, "low": 0.0718, "close": 0.072, "volume": 67154.7, "quote_volume": 4843.08491, "trades": 33, "taker_buy_volume": 67154.7, "taker_buy_quote": 4843.08491}, {"ts": 1772072520000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 21766.7, "quote_volume": 1566.76899, "trades": 23, "taker_buy_volume": 4500.0, "taker_buy_quote": 324.0}, {"ts": 1772072580000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1729.3, "quote_volume": 124.33667, "trades": 8, "taker_buy_volume": 392.1, "taker_buy_quote": 28.19199}, {"ts": 1772072640000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 579.2, "quote_volume": 41.7024, "trades": 5, "taker_buy_volume": 384.9, "taker_buy_quote": 27.7128}, {"ts": 1772072700000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 388.9, "quote_volume": 27.96191, "trades": 4, "taker_buy_volume": 194.5, "taker_buy_quote": 13.98455}, {"ts": 1772072760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072820000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1749.5, "quote_volume": 125.964, "trades": 3, "taker_buy_volume": 1749.5, "taker_buy_quote": 125.964}, {"ts": 1772072880000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2831.2, "quote_volume": 203.8464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072940000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073000000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 1413.6, "quote_volume": 101.78664, "trades": 4, "taker_buy_volume": 1413.6, "taker_buy_quote": 101.78664}, {"ts": 1772073060000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073120000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 194.4, "quote_volume": 14.03568, "trades": 2, "taker_buy_volume": 194.4, "taker_buy_quote": 14.03568}, {"ts": 1772073180000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3296.3, "quote_volume": 237.99286, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073240000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073300000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073360000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 2680.0, "quote_volume": 193.63006, "trades": 6, "taker_buy_volume": 2680.0, "taker_buy_quote": 193.63006}, {"ts": 1772073420000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 6187.7, "quote_volume": 447.79704, "trades": 11, "taker_buy_volume": 5793.7, "taker_buy_quote": 419.31084}, {"ts": 1772073480000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0726, "volume": 25040.9, "quote_volume": 1817.50096, "trades": 25, "taker_buy_volume": 5468.0, "taker_buy_quote": 396.71893}, {"ts": 1772073540000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 11381.1, "quote_volume": 825.75728, "trades": 19, "taker_buy_volume": 3345.6, "taker_buy_quote": 242.87097}, {"ts": 1772073600000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 415.6, "quote_volume": 30.17256, "trades": 5, "taker_buy_volume": 341.9, "taker_buy_quote": 24.82194}, {"ts": 1772073660000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 418.9, "quote_volume": 30.37025, "trades": 5, "taker_buy_volume": 345.3, "taker_buy_quote": 25.03425}, {"ts": 1772073720000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 4359.7, "quote_volume": 316.51422, "trades": 8, "taker_buy_volume": 193.0, "taker_buy_quote": 14.0118}, {"ts": 1772073780000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 680.6, "quote_volume": 49.51363, "trades": 8, "taker_buy_volume": 680.6, "taker_buy_quote": 49.51363}, {"ts": 1772073840000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1542.0, "quote_volume": 112.2576, "trades": 6, "taker_buy_volume": 196.3, "taker_buy_quote": 14.29064}, {"ts": 1772073900000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 2540.1, "quote_volume": 184.91283, "trades": 9, "taker_buy_volume": 196.6, "taker_buy_quote": 14.31248}, {"ts": 1772073960000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 4093.6, "quote_volume": 298.01408, "trades": 4, "taker_buy_volume": 4093.6, "taker_buy_quote": 298.01408}, {"ts": 1772074020000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 3262.3, "quote_volume": 237.49544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074080000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 73.6, "quote_volume": 5.35072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074140000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074200000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 1563.1, "quote_volume": 113.89155, "trades": 6, "taker_buy_volume": 1563.1, "taker_buy_quote": 113.89155}, {"ts": 1772074260000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1873.3, "quote_volume": 136.37624, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074320000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 76.3, "quote_volume": 5.55464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074380000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 930.2, "quote_volume": 67.71856, "trades": 4, "taker_buy_volume": 197.5, "taker_buy_quote": 14.378}, {"ts": 1772074440000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 73.5, "quote_volume": 5.3508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074500000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 19791.4, "quote_volume": 1440.81392, "trades": 11, "taker_buy_volume": 19791.4, "taker_buy_quote": 1440.81392}, {"ts": 1772074560000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 3028.1, "quote_volume": 220.44568, "trades": 4, "taker_buy_volume": 197.8, "taker_buy_quote": 14.39984}, {"ts": 1772074620000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074680000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074740000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074800000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 932.5, "quote_volume": 67.83937, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074860000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1924.3, "quote_volume": 139.89661, "trades": 4, "taker_buy_volume": 1850.7, "taker_buy_quote": 134.54589}, {"ts": 1772074920000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 4828.1, "quote_volume": 350.0446, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074980000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 36406.7, "quote_volume": 2642.3504, "trades": 25, "taker_buy_volume": 35117.2, "taker_buy_quote": 2548.86165}, {"ts": 1772075040000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2830.5, "quote_volume": 205.4943, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075100000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 2830.4, "quote_volume": 205.204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075160000, "open": 0.0725, "high": 0.0725, "low": 0.0722, "close": 0.0723, "volume": 57129.1, "quote_volume": 4130.21802, "trades": 44, "taker_buy_volume": 6729.0, "taker_buy_quote": 486.21637}, {"ts": 1772075220000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1528.3, "quote_volume": 110.64892, "trades": 5, "taker_buy_volume": 1335.3, "taker_buy_quote": 96.67572}, {"ts": 1772075280000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 4834.8, "quote_volume": 350.03952, "trades": 8, "taker_buy_volume": 3500.1, "taker_buy_quote": 253.40724}, {"ts": 1772075340000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 6194.0, "quote_volume": 448.4098, "trades": 7, "taker_buy_volume": 5836.0, "taker_buy_quote": 422.5264}, {"ts": 1772075400000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075460000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 40206.3, "quote_volume": 2910.93612, "trades": 35, "taker_buy_volume": 10894.2, "taker_buy_quote": 788.74008}, {"ts": 1772075520000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 4091.8, "quote_volume": 296.24632, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075580000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2901.0, "quote_volume": 209.7423, "trades": 3, "taker_buy_volume": 2704.0, "taker_buy_quote": 195.4992}, {"ts": 1772075640000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1770.6, "quote_volume": 128.01438, "trades": 8, "taker_buy_volume": 1770.6, "taker_buy_quote": 128.01438}, {"ts": 1772075700000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1340.2, "quote_volume": 96.89646, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075760000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 7059.4, "quote_volume": 510.39462, "trades": 9, "taker_buy_volume": 6985.4, "taker_buy_quote": 505.04442}, {"ts": 1772075820000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 4289.0, "quote_volume": 310.0947, "trades": 6, "taker_buy_volume": 195.0, "taker_buy_quote": 14.0985}, {"ts": 1772075880000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1335.0, "quote_volume": 96.5205, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075940000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076000000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 197.5, "quote_volume": 14.2595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076060000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 194.4, "quote_volume": 14.03568, "trades": 2, "taker_buy_volume": 194.4, "taker_buy_quote": 14.03568}, {"ts": 1772076120000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 366.7, "quote_volume": 26.47574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076180000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076240000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076300000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 11937.5, "quote_volume": 861.8875, "trades": 15, "taker_buy_volume": 11550.8, "taker_buy_quote": 833.96776}, {"ts": 1772076360000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 521.2, "quote_volume": 37.63064, "trades": 6, "taker_buy_volume": 327.5, "taker_buy_quote": 23.6455}, {"ts": 1772076420000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076480000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 252.9, "quote_volume": 18.25938, "trades": 3, "taker_buy_volume": 252.9, "taker_buy_quote": 18.25938}, {"ts": 1772076540000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1335.4, "quote_volume": 96.41588, "trades": 3, "taker_buy_volume": 1335.4, "taker_buy_quote": 96.41588}, {"ts": 1772076600000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076660000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 193.8, "quote_volume": 14.01174, "trades": 2, "taker_buy_volume": 193.8, "taker_buy_quote": 14.01174}, {"ts": 1772076720000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 6485.6, "quote_volume": 468.90888, "trades": 9, "taker_buy_volume": 1339.4, "taker_buy_quote": 96.83862}, {"ts": 1772076780000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 819.2, "quote_volume": 59.31008, "trades": 5, "taker_buy_volume": 622.6, "taker_buy_quote": 45.07624}, {"ts": 1772076840000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076900000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 276.2, "quote_volume": 20.00489, "trades": 3, "taker_buy_volume": 276.2, "taker_buy_quote": 20.00489}, {"ts": 1772076960000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 564.6, "quote_volume": 40.89408, "trades": 5, "taker_buy_volume": 170.4, "taker_buy_quote": 12.354}, {"ts": 1772077020000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 706.0, "quote_volume": 51.0438, "trades": 5, "taker_buy_volume": 195.7, "taker_buy_quote": 14.14911}, {"ts": 1772077080000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077140000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 395.9, "quote_volume": 28.62357, "trades": 4, "taker_buy_volume": 197.5, "taker_buy_quote": 14.27925}, {"ts": 1772077200000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 395.5, "quote_volume": 28.59465, "trades": 4, "taker_buy_volume": 197.0, "taker_buy_quote": 14.2431}, {"ts": 1772077260000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1531.5, "quote_volume": 110.72745, "trades": 5, "taker_buy_volume": 194.2, "taker_buy_quote": 14.04066}, {"ts": 1772077320000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077380000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077440000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077500000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077560000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077620000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077680000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 162.5, "quote_volume": 11.74875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077740000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077800000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 12504.4, "quote_volume": 904.06812, "trades": 9, "taker_buy_volume": 8799.9, "taker_buy_quote": 636.23277}, {"ts": 1772077860000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077920000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077980000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078040000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 323.7, "quote_volume": 23.40351, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078100000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078160000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078220000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078280000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 495.7, "quote_volume": 35.78954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078340000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078400000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1535.4, "quote_volume": 110.70234, "trades": 5, "taker_buy_volume": 198.9, "taker_buy_quote": 14.34069}, {"ts": 1772078460000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078520000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1216.3, "quote_volume": 87.69523, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078580000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 194.2, "quote_volume": 14.00182, "trades": 2, "taker_buy_volume": 194.2, "taker_buy_quote": 14.00182}, {"ts": 1772078640000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078700000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1216.3, "quote_volume": 87.69523, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078760000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078820000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 9640.0, "quote_volume": 694.08, "trades": 6, "taker_buy_volume": 8803.8, "taker_buy_quote": 633.8736}, {"ts": 1772078880000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078940000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 198.3, "quote_volume": 14.29743, "trades": 2, "taker_buy_volume": 198.3, "taker_buy_quote": 14.29743}, {"ts": 1772079000000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 988.7, "quote_volume": 71.22576, "trades": 6, "taker_buy_volume": 197.7, "taker_buy_quote": 14.25417}, {"ts": 1772079060000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 74.3, "quote_volume": 5.35703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079120000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079180000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 11197.5, "quote_volume": 805.39572, "trades": 14, "taker_buy_volume": 2768.9, "taker_buy_quote": 199.08391}, {"ts": 1772079240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 611.6, "quote_volume": 43.91288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 396.1, "quote_volume": 28.43998, "trades": 5, "taker_buy_volume": 396.1, "taker_buy_quote": 28.43998}, {"ts": 1772079360000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 198.0, "quote_volume": 14.2362, "trades": 2, "taker_buy_volume": 198.0, "taker_buy_quote": 14.2362}, {"ts": 1772079420000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079480000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 121.9, "quote_volume": 8.76461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079540000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 122.8, "quote_volume": 8.81704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079600000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 554.6, "quote_volume": 39.76482, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079660000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 465.5, "quote_volume": 33.3298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079720000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079780000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 121.0, "quote_volume": 8.6636, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 8.6636}, {"ts": 1772079840000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 5988.2, "quote_volume": 428.75512, "trades": 4, "taker_buy_volume": 4846.2, "taker_buy_quote": 346.98792}, {"ts": 1772079900000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 19495.0, "quote_volume": 1399.72889, "trades": 11, "taker_buy_volume": 19495.0, "taker_buy_quote": 1399.72889}, {"ts": 1772079960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080020000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080080000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080140000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1881.7, "quote_volume": 134.91789, "trades": 4, "taker_buy_volume": 124.2, "taker_buy_quote": 8.90514}, {"ts": 1772080200000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080260000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 8068.1, "quote_volume": 579.28958, "trades": 15, "taker_buy_volume": 3350.5, "taker_buy_quote": 240.5659}, {"ts": 1772080320000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 3662.2, "quote_volume": 263.96578, "trades": 6, "taker_buy_volume": 783.9, "taker_buy_quote": 56.44035}, {"ts": 1772080380000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 43025.7, "quote_volume": 3100.56109, "trades": 21, "taker_buy_volume": 20305.4, "taker_buy_quote": 1464.00741}, {"ts": 1772080440000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 26368.5, "quote_volume": 1897.24082, "trades": 19, "taker_buy_volume": 5908.2, "taker_buy_quote": 424.99674}, {"ts": 1772080500000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3527.5, "quote_volume": 253.62725, "trades": 9, "taker_buy_volume": 3060.7, "taker_buy_quote": 220.06433}, {"ts": 1772080560000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3619.5, "quote_volume": 260.604, "trades": 6, "taker_buy_volume": 3619.5, "taker_buy_quote": 260.604}, {"ts": 1772080620000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 10318.0, "quote_volume": 742.896, "trades": 8, "taker_buy_volume": 951.8, "taker_buy_quote": 68.5296}, {"ts": 1772080680000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080740000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080800000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 122.9, "quote_volume": 8.8488, "trades": 1, "taker_buy_volume": 122.9, "taker_buy_quote": 8.8488}, {"ts": 1772080860000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1303.0, "quote_volume": 93.9463, "trades": 2, "taker_buy_volume": 1303.0, "taker_buy_quote": 93.9463}, {"ts": 1772080920000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 896.1, "quote_volume": 64.5192, "trades": 2, "taker_buy_volume": 777.3, "taker_buy_quote": 55.9656}, {"ts": 1772080980000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4576.5, "quote_volume": 329.05035, "trades": 6, "taker_buy_volume": 2694.5, "taker_buy_quote": 193.73455}, {"ts": 1772081040000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2285.3, "quote_volume": 164.31307, "trades": 4, "taker_buy_volume": 2285.3, "taker_buy_quote": 164.31307}, {"ts": 1772081100000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081160000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081220000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081280000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 4732.4, "quote_volume": 340.78973, "trades": 11, "taker_buy_volume": 4732.4, "taker_buy_quote": 340.78973}, {"ts": 1772081340000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081400000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 25727.6, "quote_volume": 1852.44819, "trades": 28, "taker_buy_volume": 12886.9, "taker_buy_quote": 927.91779}, {"ts": 1772081460000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 13313.0, "quote_volume": 958.59293, "trades": 18, "taker_buy_volume": 10447.2, "taker_buy_quote": 752.25533}, {"ts": 1772081520000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081580000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081640000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 692.5, "quote_volume": 49.92925, "trades": 3, "taker_buy_volume": 692.5, "taker_buy_quote": 49.92925}, {"ts": 1772081700000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081760000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081820000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 609.9, "quote_volume": 43.97379, "trades": 1, "taker_buy_volume": 609.9, "taker_buy_quote": 43.97379}, {"ts": 1772081880000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081940000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 10465.7, "quote_volume": 753.5304, "trades": 22, "taker_buy_volume": 6820.0, "taker_buy_quote": 491.04}, {"ts": 1772082000000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 7493.3, "quote_volume": 539.01649, "trades": 20, "taker_buy_volume": 4530.5, "taker_buy_quote": 326.00402}, {"ts": 1772082060000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2953.9, "quote_volume": 212.09002, "trades": 3, "taker_buy_volume": 2953.9, "taker_buy_quote": 212.09002}, {"ts": 1772082120000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 1202.2, "quote_volume": 86.21739, "trades": 8, "taker_buy_volume": 613.3, "taker_buy_quote": 43.97361}, {"ts": 1772082180000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 2656.8, "quote_volume": 190.22688, "trades": 8, "taker_buy_volume": 826.5, "taker_buy_quote": 59.1774}, {"ts": 1772082240000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 497.3, "quote_volume": 35.60668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082300000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 104.8, "quote_volume": 7.4932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082360000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 6710.4, "quote_volume": 479.83262, "trades": 13, "taker_buy_volume": 6322.6, "taker_buy_quote": 452.08551}, {"ts": 1772082420000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 2202.0, "quote_volume": 157.443, "trades": 5, "taker_buy_volume": 2002.2, "taker_buy_quote": 143.1573}, {"ts": 1772082480000, "open": 0.0714, "high": 0.0714, "low": 0.071, "close": 0.0712, "volume": 172600.9, "quote_volume": 12289.10512, "trades": 149, "taker_buy_volume": 69359.9, "taker_buy_quote": 4940.02393}, {"ts": 1772082540000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 12310.3, "quote_volume": 876.4427, "trades": 20, "taker_buy_volume": 1936.8, "taker_buy_quote": 137.90016}, {"ts": 1772082600000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 21117.9, "quote_volume": 1499.62962, "trades": 22, "taker_buy_volume": 17505.8, "taker_buy_quote": 1243.14796}, {"ts": 1772082660000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 10382.5, "quote_volume": 737.1575, "trades": 10, "taker_buy_volume": 3576.0, "taker_buy_quote": 253.896}, {"ts": 1772082720000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 5403.5, "quote_volume": 384.16887, "trades": 11, "taker_buy_volume": 3712.3, "taker_buy_quote": 263.94453}, {"ts": 1772082780000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082840000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2832.3, "quote_volume": 201.0933, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082900000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2529.3, "quote_volume": 179.32737, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082960000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 75.5, "quote_volume": 5.3454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083020000, "open": 0.0708, "high": 0.0708, "low": 0.0704, "close": 0.0704, "volume": 108202.8, "quote_volume": 7630.66006, "trades": 66, "taker_buy_volume": 34714.5, "taker_buy_quote": 2446.26524}, {"ts": 1772083080000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 42099.2, "quote_volume": 2968.6547, "trades": 39, "taker_buy_volume": 14956.6, "taker_buy_quote": 1054.69634}, {"ts": 1772083140000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083200000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083260000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 2189.5, "quote_volume": 154.79765, "trades": 4, "taker_buy_volume": 198.2, "taker_buy_quote": 14.01274}, {"ts": 1772083320000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083380000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083440000, "open": 0.0708, "high": 0.0711, "low": 0.0708, "close": 0.0711, "volume": 61384.9, "quote_volume": 4356.21587, "trades": 43, "taker_buy_volume": 57380.2, "taker_buy_quote": 4071.88217}, {"ts": 1772083500000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083560000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 2952.5, "quote_volume": 209.92275, "trades": 3, "taker_buy_volume": 2952.5, "taker_buy_quote": 209.92275}, {"ts": 1772083620000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 15032.7, "quote_volume": 1068.82497, "trades": 10, "taker_buy_volume": 11761.9, "taker_buy_quote": 836.27109}, {"ts": 1772083680000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083740000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1217.4, "quote_volume": 86.55714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083800000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 4172.3, "quote_volume": 296.65053, "trades": 5, "taker_buy_volume": 4096.9, "taker_buy_quote": 291.28959}, {"ts": 1772083860000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 920.2, "quote_volume": 65.3342, "trades": 6, "taker_buy_volume": 194.8, "taker_buy_quote": 13.8308}, {"ts": 1772083920000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083980000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 10162.6, "quote_volume": 721.3986, "trades": 18, "taker_buy_volume": 1591.0, "taker_buy_quote": 112.98086}, {"ts": 1772084040000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 198.7, "quote_volume": 14.1077, "trades": 2, "taker_buy_volume": 198.7, "taker_buy_quote": 14.1077}, {"ts": 1772084100000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 108.6, "quote_volume": 7.72146, "trades": 1, "taker_buy_volume": 108.6, "taker_buy_quote": 7.72146}, {"ts": 1772084160000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 17678.8, "quote_volume": 1255.1948, "trades": 8, "taker_buy_volume": 14356.1, "taker_buy_quote": 1019.2831}, {"ts": 1772084220000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084280000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 199.9, "quote_volume": 14.1929, "trades": 2, "taker_buy_volume": 199.9, "taker_buy_quote": 14.1929}, {"ts": 1772084340000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 75.5, "quote_volume": 5.3605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084400000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084460000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 199.8, "quote_volume": 14.1858, "trades": 2, "taker_buy_volume": 199.8, "taker_buy_quote": 14.1858}, {"ts": 1772084520000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084580000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 271.9, "quote_volume": 19.33209, "trades": 3, "taker_buy_volume": 196.5, "taker_buy_quote": 13.97115}, {"ts": 1772084640000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 26078.3, "quote_volume": 1853.41119, "trades": 13, "taker_buy_volume": 11818.3, "taker_buy_quote": 840.28113}, {"ts": 1772084700000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084760000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 394.0, "quote_volume": 27.974, "trades": 4, "taker_buy_volume": 197.3, "taker_buy_quote": 14.0083}, {"ts": 1772084820000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084880000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 3368.1, "quote_volume": 239.42413, "trades": 7, "taker_buy_volume": 195.8, "taker_buy_quote": 13.92138}, {"ts": 1772084940000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085000000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1518.7, "quote_volume": 107.8277, "trades": 5, "taker_buy_volume": 1320.3, "taker_buy_quote": 93.7413}, {"ts": 1772085060000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085120000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4024.9, "quote_volume": 285.36541, "trades": 11, "taker_buy_volume": 1947.3, "taker_buy_quote": 138.06357}, {"ts": 1772085180000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085240000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085300000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1337.0, "quote_volume": 94.7933, "trades": 3, "taker_buy_volume": 1337.0, "taker_buy_quote": 94.7933}, {"ts": 1772085360000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085420000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085480000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085540000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085600000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085660000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 12528.2, "quote_volume": 888.24938, "trades": 20, "taker_buy_volume": 5778.0, "taker_buy_quote": 409.6602}, {"ts": 1772085720000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 394.8, "quote_volume": 27.99132, "trades": 4, "taker_buy_volume": 199.9, "taker_buy_quote": 14.17291}, {"ts": 1772085780000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085840000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 1550.4, "quote_volume": 110.21382, "trades": 6, "taker_buy_volume": 1550.4, "taker_buy_quote": 110.21382}, {"ts": 1772085900000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 5945.4, "quote_volume": 423.31248, "trades": 13, "taker_buy_volume": 888.9, "taker_buy_quote": 63.28968}, {"ts": 1772085960000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086020000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1619.0, "quote_volume": 115.4347, "trades": 5, "taker_buy_volume": 1619.0, "taker_buy_quote": 115.4347}, {"ts": 1772086080000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 87.9, "quote_volume": 6.26727, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086140000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1250.4, "quote_volume": 89.15352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086200000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 124.4, "quote_volume": 8.86972, "trades": 1, "taker_buy_volume": 124.4, "taker_buy_quote": 8.86972}, {"ts": 1772086260000, "open": 0.0713, "high": 0.0713, "low": 0.0708, "close": 0.0708, "volume": 155463.5, "quote_volume": 11042.85845, "trades": 59, "taker_buy_volume": 27214.5, "taker_buy_quote": 1928.59104}, {"ts": 1772086320000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 9576.8, "quote_volume": 678.60161, "trades": 12, "taker_buy_volume": 5641.7, "taker_buy_quote": 399.99653}, {"ts": 1772086380000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 114790.5, "quote_volume": 8144.55511, "trades": 42, "taker_buy_volume": 100508.3, "taker_buy_quote": 7131.38372}, {"ts": 1772086440000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 5457.3, "quote_volume": 386.92257, "trades": 2, "taker_buy_volume": 5457.3, "taker_buy_quote": 386.92257}, {"ts": 1772086500000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2529.0, "quote_volume": 179.3061, "trades": 4, "taker_buy_volume": 1264.9, "taker_buy_quote": 89.68141}, {"ts": 1772086560000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086620000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086680000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 9410.9, "quote_volume": 665.82879, "trades": 11, "taker_buy_volume": 1265.3, "taker_buy_quote": 89.45671}, {"ts": 1772086740000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 2938.0, "quote_volume": 207.7166, "trades": 4, "taker_buy_volume": 2938.0, "taker_buy_quote": 207.7166}, {"ts": 1772086800000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 240.7, "quote_volume": 17.02966, "trades": 2, "taker_buy_volume": 240.7, "taker_buy_quote": 17.02966}, {"ts": 1772086860000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 4017.8, "quote_volume": 284.46024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086920000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086980000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 5225.0, "quote_volume": 369.93, "trades": 9, "taker_buy_volume": 314.8, "taker_buy_quote": 22.28784}, {"ts": 1772087040000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087100000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 123.5, "quote_volume": 8.73145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087160000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1673.3, "quote_volume": 118.30231, "trades": 2, "taker_buy_volume": 1673.3, "taker_buy_quote": 118.30231}, {"ts": 1772087220000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 41375.9, "quote_volume": 2922.01036, "trades": 18, "taker_buy_volume": 678.5, "taker_buy_quote": 47.96995}, {"ts": 1772087280000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 6019.8, "quote_volume": 424.99788, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087340000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 3580.0, "quote_volume": 252.748, "trades": 3, "taker_buy_volume": 72.2, "taker_buy_quote": 5.09732}, {"ts": 1772087400000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 119.3, "quote_volume": 8.42258, "trades": 1, "taker_buy_volume": 119.3, "taker_buy_quote": 8.42258}, {"ts": 1772087460000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 246.7, "quote_volume": 17.41702, "trades": 2, "taker_buy_volume": 124.8, "taker_buy_quote": 8.81088}, {"ts": 1772087520000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1924.9, "quote_volume": 135.70545, "trades": 3, "taker_buy_volume": 248.2, "taker_buy_quote": 17.4981}, {"ts": 1772087580000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 4895.0, "quote_volume": 345.0975, "trades": 5, "taker_buy_volume": 2447.4, "taker_buy_quote": 172.5417}, {"ts": 1772087640000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 4199.5, "quote_volume": 296.35847, "trades": 6, "taker_buy_volume": 4078.3, "taker_buy_quote": 287.80175}, {"ts": 1772087700000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087760000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 415.4, "quote_volume": 29.2857, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087820000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 124.4, "quote_volume": 8.7702, "trades": 1, "taker_buy_volume": 124.4, "taker_buy_quote": 8.7702}, {"ts": 1772087880000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 87.6, "quote_volume": 6.1758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087940000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088000000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088060000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088120000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088180000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088240000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 14004.4, "quote_volume": 986.58034, "trades": 14, "taker_buy_volume": 1036.3, "taker_buy_quote": 72.95552}, {"ts": 1772088300000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088360000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 392.9, "quote_volume": 27.66016, "trades": 4, "taker_buy_volume": 195.2, "taker_buy_quote": 13.74208}, {"ts": 1772088420000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 4840.1, "quote_volume": 341.20695, "trades": 9, "taker_buy_volume": 4840.1, "taker_buy_quote": 341.20695}, {"ts": 1772088480000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088540000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088600000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 1950.2, "quote_volume": 137.70386, "trades": 5, "taker_buy_volume": 1950.2, "taker_buy_quote": 137.70386}, {"ts": 1772088660000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 4171.2, "quote_volume": 294.90384, "trades": 5, "taker_buy_volume": 4095.4, "taker_buy_quote": 289.54478}, {"ts": 1772088720000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 636.1, "quote_volume": 44.97227, "trades": 3, "taker_buy_volume": 636.1, "taker_buy_quote": 44.97227}, {"ts": 1772088780000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 480.6, "quote_volume": 33.97842, "trades": 5, "taker_buy_volume": 480.6, "taker_buy_quote": 33.97842}, {"ts": 1772088840000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 9963.2, "quote_volume": 704.34937, "trades": 8, "taker_buy_volume": 989.7, "taker_buy_quote": 69.95201}, {"ts": 1772088900000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088960000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089020000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1749.2, "quote_volume": 123.66844, "trades": 3, "taker_buy_volume": 1749.2, "taker_buy_quote": 123.66844}, {"ts": 1772089080000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 110879.7, "quote_volume": 7818.07256, "trades": 117, "taker_buy_volume": 35146.2, "taker_buy_quote": 2475.74791}, {"ts": 1772089140000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 17673.3, "quote_volume": 1245.96765, "trades": 28, "taker_buy_volume": 11919.4, "taker_buy_quote": 840.3177}, {"ts": 1772089200000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 2448.7, "quote_volume": 172.87822, "trades": 6, "taker_buy_volume": 2448.7, "taker_buy_quote": 172.87822}, {"ts": 1772089260000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089320000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089380000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 194.9, "quote_volume": 13.77943, "trades": 2, "taker_buy_volume": 194.9, "taker_buy_quote": 13.77943}, {"ts": 1772089440000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089500000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 2832.6, "quote_volume": 200.26482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089560000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089620000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089680000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 109949.1, "quote_volume": 7785.27424, "trades": 40, "taker_buy_volume": 102236.9, "taker_buy_quote": 7238.73834}, {"ts": 1772089740000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 66369.3, "quote_volume": 4710.19523, "trades": 24, "taker_buy_volume": 50239.7, "taker_buy_quote": 3565.05165}, {"ts": 1772089800000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089860000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 17187.3, "quote_volume": 1218.19797, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089920000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 74303.7, "quote_volume": 5274.2701, "trades": 47, "taker_buy_volume": 48692.3, "taker_buy_quote": 3455.8607}, {"ts": 1772089980000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 8494.8, "quote_volume": 603.1308, "trades": 35, "taker_buy_volume": 1492.5, "taker_buy_quote": 105.9675}, {"ts": 1772090040000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090100000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090160000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 71311.5, "quote_volume": 5055.93468, "trades": 18, "taker_buy_volume": 300.4, "taker_buy_quote": 21.29836}, {"ts": 1772090220000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 547.7, "quote_volume": 38.83193, "trades": 8, "taker_buy_volume": 320.9, "taker_buy_quote": 22.75181}, {"ts": 1772090280000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090340000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090400000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 13565.9, "quote_volume": 961.82231, "trades": 5, "taker_buy_volume": 13565.9, "taker_buy_quote": 961.82231}, {"ts": 1772090460000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 7470.0, "quote_volume": 530.37, "trades": 13, "taker_buy_volume": 198.1, "taker_buy_quote": 14.0651}, {"ts": 1772090520000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090580000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 61881.1, "quote_volume": 4399.06433, "trades": 44, "taker_buy_volume": 45933.4, "taker_buy_quote": 3265.86474}, {"ts": 1772090640000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090700000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 6498.2, "quote_volume": 461.72372, "trades": 8, "taker_buy_volume": 3515.2, "taker_buy_quote": 249.93072}, {"ts": 1772090760000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 16261.7, "quote_volume": 1155.85994, "trades": 15, "taker_buy_volume": 9455.2, "taker_buy_quote": 672.20102}, {"ts": 1772090820000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 95568.6, "quote_volume": 6789.26683, "trades": 49, "taker_buy_volume": 38962.3, "taker_buy_quote": 2770.21953}, {"ts": 1772090880000, "open": 0.071, "high": 0.0713, "low": 0.071, "close": 0.0712, "volume": 86299.3, "quote_volume": 6143.99601, "trades": 64, "taker_buy_volume": 67399.6, "taker_buy_quote": 4800.40371}, {"ts": 1772090940000, "open": 0.0713, "high": 0.0717, "low": 0.0713, "close": 0.0717, "volume": 64483.6, "quote_volume": 4613.95411, "trades": 76, "taker_buy_volume": 41674.7, "taker_buy_quote": 2980.23876}, {"ts": 1772091000000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 17296.9, "quote_volume": 1240.18773, "trades": 42, "taker_buy_volume": 10927.5, "taker_buy_quote": 783.50175}, {"ts": 1772091060000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 7953.5, "quote_volume": 569.6245, "trades": 11, "taker_buy_volume": 199.3, "taker_buy_quote": 14.28981}, {"ts": 1772091120000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 13278.8, "quote_volume": 950.76208, "trades": 21, "taker_buy_volume": 9845.2, "taker_buy_quote": 704.91632}, {"ts": 1772091180000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 11102.5, "quote_volume": 796.00982, "trades": 13, "taker_buy_volume": 10706.7, "taker_buy_quote": 767.65081}, {"ts": 1772091240000, "open": 0.0716, "high": 0.0717, "low": 0.0713, "close": 0.0714, "volume": 41661.5, "quote_volume": 2976.91768, "trades": 45, "taker_buy_volume": 13690.2, "taker_buy_quote": 977.3336}, {"ts": 1772091300000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 52102.0, "quote_volume": 3714.58195, "trades": 76, "taker_buy_volume": 6416.8, "taker_buy_quote": 457.51784}, {"ts": 1772091360000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 196.7, "quote_volume": 14.02471, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091420000, "open": 0.0712, "high": 0.0716, "low": 0.0712, "close": 0.0714, "volume": 71376.3, "quote_volume": 5096.76537, "trades": 56, "taker_buy_volume": 55403.1, "taker_buy_quote": 3957.74776}, {"ts": 1772091480000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 106.0, "quote_volume": 7.5684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091540000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 4327.2, "quote_volume": 308.96208, "trades": 8, "taker_buy_volume": 2990.1, "taker_buy_quote": 213.49314}, {"ts": 1772091600000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 5032.1, "quote_volume": 359.29194, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091660000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 199.8, "quote_volume": 14.26572, "trades": 2, "taker_buy_volume": 199.8, "taker_buy_quote": 14.26572}, {"ts": 1772091720000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091780000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091840000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091900000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091960000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092020000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092080000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092140000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1054.2, "quote_volume": 75.26988, "trades": 6, "taker_buy_volume": 448.5, "taker_buy_quote": 32.0229}, {"ts": 1772092200000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092260000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 75.0, "quote_volume": 5.355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092320000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092380000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092440000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092500000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3537.7, "quote_volume": 252.59178, "trades": 6, "taker_buy_volume": 2196.3, "taker_buy_quote": 156.81582}, {"ts": 1772092560000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092620000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1577.5, "quote_volume": 112.6335, "trades": 4, "taker_buy_volume": 1577.5, "taker_buy_quote": 112.6335}, {"ts": 1772092680000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 18361.4, "quote_volume": 1312.8401, "trades": 10, "taker_buy_volume": 18361.4, "taker_buy_quote": 1312.8401}, {"ts": 1772092740000, "open": 0.0716, "high": 0.072, "low": 0.0716, "close": 0.0719, "volume": 91423.3, "quote_volume": 6571.96604, "trades": 77, "taker_buy_volume": 48537.6, "taker_buy_quote": 3486.5962}, {"ts": 1772092800000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 11482.6, "quote_volume": 826.7472, "trades": 9, "taker_buy_volume": 11482.6, "taker_buy_quote": 826.7472}, {"ts": 1772092860000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 13549.0, "quote_volume": 976.74157, "trades": 18, "taker_buy_volume": 3422.2, "taker_buy_quote": 246.72093}, {"ts": 1772092920000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1610.3, "quote_volume": 115.9416, "trades": 6, "taker_buy_volume": 197.6, "taker_buy_quote": 14.2272}, {"ts": 1772092980000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 196.5, "quote_volume": 14.12835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093040000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 195.4, "quote_volume": 14.04926, "trades": 2, "taker_buy_volume": 195.4, "taker_buy_quote": 14.04926}, {"ts": 1772093100000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093160000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093220000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 6025.0, "quote_volume": 434.40251, "trades": 13, "taker_buy_volume": 5829.2, "taker_buy_quote": 420.28533}, {"ts": 1772093280000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 34055.8, "quote_volume": 2464.14796, "trades": 30, "taker_buy_volume": 15523.9, "taker_buy_quote": 1123.86475}, {"ts": 1772093340000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 35049.1, "quote_volume": 2534.04993, "trades": 7, "taker_buy_volume": 35049.1, "taker_buy_quote": 2534.04993}, {"ts": 1772093400000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 44267.9, "quote_volume": 3204.00678, "trades": 42, "taker_buy_volume": 26932.8, "taker_buy_quote": 1949.78025}, {"ts": 1772093460000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 402.8, "quote_volume": 29.12244, "trades": 3, "taker_buy_volume": 402.8, "taker_buy_quote": 29.12244}, {"ts": 1772093520000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1335.9, "quote_volume": 96.58557, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093580000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 7009.5, "quote_volume": 506.0859, "trades": 6, "taker_buy_volume": 4178.8, "taker_buy_quote": 301.70936}, {"ts": 1772093640000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 1453.6, "quote_volume": 104.9386, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093700000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093760000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 154.4, "quote_volume": 11.13224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093820000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 42247.1, "quote_volume": 3044.32579, "trades": 23, "taker_buy_volume": 38387.4, "taker_buy_quote": 2766.06103}, {"ts": 1772093880000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093940000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 596.6, "quote_volume": 43.03455, "trades": 5, "taker_buy_volume": 596.6, "taker_buy_quote": 43.03455}, {"ts": 1772094000000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 509.2, "quote_volume": 36.80456, "trades": 4, "taker_buy_volume": 403.2, "taker_buy_quote": 29.15136}, {"ts": 1772094060000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 13777.9, "quote_volume": 996.14217, "trades": 16, "taker_buy_volume": 882.6, "taker_buy_quote": 63.81198}, {"ts": 1772094120000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 4493.5, "quote_volume": 324.88005, "trades": 7, "taker_buy_volume": 400.2, "taker_buy_quote": 28.93446}, {"ts": 1772094180000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094240000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 11434.3, "quote_volume": 826.69989, "trades": 10, "taker_buy_volume": 1402.7, "taker_buy_quote": 101.41521}, {"ts": 1772094300000, "open": 0.0724, "high": 0.0729, "low": 0.0724, "close": 0.0728, "volume": 87477.9, "quote_volume": 6358.4577, "trades": 96, "taker_buy_volume": 57636.4, "taker_buy_quote": 4189.38138}, {"ts": 1772094360000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 13239.9, "quote_volume": 963.68286, "trades": 13, "taker_buy_volume": 400.9, "taker_buy_quote": 29.18552}, {"ts": 1772094420000, "open": 0.0728, "high": 0.0728, "low": 0.0726, "close": 0.0726, "volume": 14239.3, "quote_volume": 1034.05986, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094480000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094540000, "open": 0.0726, "high": 0.0729, "low": 0.0726, "close": 0.0728, "volume": 63024.9, "quote_volume": 4584.51576, "trades": 56, "taker_buy_volume": 41811.8, "taker_buy_quote": 3042.81353}, {"ts": 1772094600000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2658.1, "quote_volume": 193.24387, "trades": 13, "taker_buy_volume": 402.6, "taker_buy_quote": 29.26902}, {"ts": 1772094660000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094720000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 599.5, "quote_volume": 43.6032, "trades": 5, "taker_buy_volume": 599.5, "taker_buy_quote": 43.6032}, {"ts": 1772094780000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 390.7, "quote_volume": 28.44296, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094840000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1536.2, "quote_volume": 111.83536, "trades": 5, "taker_buy_volume": 198.3, "taker_buy_quote": 14.43624}, {"ts": 1772094900000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 6057.4, "quote_volume": 440.97872, "trades": 10, "taker_buy_volume": 6057.4, "taker_buy_quote": 440.97872}, {"ts": 1772094960000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 4704.2, "quote_volume": 343.09988, "trades": 8, "taker_buy_volume": 4704.2, "taker_buy_quote": 343.09988}, {"ts": 1772095020000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 32652.7, "quote_volume": 2383.6471, "trades": 20, "taker_buy_volume": 593.3, "taker_buy_quote": 43.3109}, {"ts": 1772095080000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 15711.0, "quote_volume": 1144.92973, "trades": 19, "taker_buy_volume": 4686.3, "taker_buy_quote": 341.24146}, {"ts": 1772095140000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 20101.8, "quote_volume": 1467.00148, "trades": 16, "taker_buy_volume": 8601.8, "taker_buy_quote": 627.50148}, {"ts": 1772095200000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 55817.9, "quote_volume": 4075.20199, "trades": 55, "taker_buy_volume": 23745.6, "taker_buy_quote": 1733.89843}, {"ts": 1772095260000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 89932.8, "quote_volume": 6568.41739, "trades": 72, "taker_buy_volume": 45159.4, "taker_buy_quote": 3299.95919}, {"ts": 1772095320000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 3905.7, "quote_volume": 284.71432, "trades": 14, "taker_buy_volume": 3516.4, "taker_buy_quote": 256.35364}, {"ts": 1772095380000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095440000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 465.5, "quote_volume": 33.8884, "trades": 5, "taker_buy_volume": 270.1, "taker_buy_quote": 19.66328}, {"ts": 1772095500000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 7138.9, "quote_volume": 519.59043, "trades": 14, "taker_buy_volume": 6555.8, "taker_buy_quote": 477.1407}, {"ts": 1772095560000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 15433.4, "quote_volume": 1120.59841, "trades": 29, "taker_buy_volume": 1437.5, "taker_buy_quote": 104.3625}, {"ts": 1772095620000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1529.9, "quote_volume": 111.22373, "trades": 5, "taker_buy_volume": 1337.4, "taker_buy_quote": 97.22898}, {"ts": 1772095680000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 16281.5, "quote_volume": 1182.15522, "trades": 19, "taker_buy_volume": 11280.9, "taker_buy_quote": 819.4635}, {"ts": 1772095740000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 196.4, "quote_volume": 14.25864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095800000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095860000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1284.1, "quote_volume": 93.09725, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095920000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 25434.2, "quote_volume": 1848.1837, "trades": 28, "taker_buy_volume": 16457.3, "taker_buy_quote": 1196.24428}, {"ts": 1772095980000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 5252.4, "quote_volume": 381.84948, "trades": 12, "taker_buy_volume": 765.2, "taker_buy_quote": 55.63004}, {"ts": 1772096040000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1134.6, "quote_volume": 82.37196, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096100000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 900.1, "quote_volume": 65.34726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096160000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 9571.2, "quote_volume": 694.83924, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096220000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 10273.9, "quote_volume": 745.76761, "trades": 15, "taker_buy_volume": 8951.2, "taker_buy_quote": 649.85712}, {"ts": 1772096280000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 25500.5, "quote_volume": 1847.57983, "trades": 18, "taker_buy_volume": 393.4, "taker_buy_quote": 28.50174}, {"ts": 1772096340000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1138.5, "quote_volume": 82.4274, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096400000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 6526.1, "quote_volume": 472.48964, "trades": 7, "taker_buy_volume": 6257.0, "taker_buy_quote": 453.0068}, {"ts": 1772096460000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 5169.5, "quote_volume": 373.7063, "trades": 13, "taker_buy_volume": 3252.9, "taker_buy_quote": 235.02202}, {"ts": 1772096520000, "open": 0.0722, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 5015.1, "quote_volume": 362.05089, "trades": 14, "taker_buy_volume": 3285.7, "taker_buy_quote": 237.34144}, {"ts": 1772096580000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1751.3, "quote_volume": 126.44386, "trades": 3, "taker_buy_volume": 1751.3, "taker_buy_quote": 126.44386}, {"ts": 1772096640000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 198.2, "quote_volume": 14.32986, "trades": 2, "taker_buy_volume": 198.2, "taker_buy_quote": 14.32986}, {"ts": 1772096700000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 13486.9, "quote_volume": 975.10287, "trades": 17, "taker_buy_volume": 4244.4, "taker_buy_quote": 306.87012}, {"ts": 1772096760000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 18121.2, "quote_volume": 1310.16276, "trades": 17, "taker_buy_volume": 2014.1, "taker_buy_quote": 145.61943}, {"ts": 1772096820000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 824.1, "quote_volume": 59.54619, "trades": 7, "taker_buy_volume": 266.7, "taker_buy_quote": 19.28241}, {"ts": 1772096880000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 4675.6, "quote_volume": 338.04588, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096940000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1436.8, "quote_volume": 103.88064, "trades": 3, "taker_buy_volume": 1436.8, "taker_buy_quote": 103.88064}, {"ts": 1772097000000, "open": 0.0723, "high": 0.0726, "low": 0.0723, "close": 0.0725, "volume": 23923.2, "quote_volume": 1733.23475, "trades": 24, "taker_buy_volume": 20967.0, "taker_buy_quote": 1518.89041}, {"ts": 1772097060000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 11546.3, "quote_volume": 837.10675, "trades": 13, "taker_buy_volume": 8143.7, "taker_buy_quote": 590.41825}, {"ts": 1772097120000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 3479.5, "quote_volume": 252.6117, "trades": 8, "taker_buy_volume": 1324.9, "taker_buy_quote": 96.18774}, {"ts": 1772097180000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1314.8, "quote_volume": 95.45448, "trades": 2, "taker_buy_volume": 1314.8, "taker_buy_quote": 95.45448}, {"ts": 1772097240000, "open": 0.0725, "high": 0.0728, "low": 0.0724, "close": 0.0726, "volume": 117326.3, "quote_volume": 8520.07352, "trades": 104, "taker_buy_volume": 73023.0, "taker_buy_quote": 5304.43654}, {"ts": 1772097300000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 21771.9, "quote_volume": 1577.28014, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097360000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 18271.0, "quote_volume": 1324.49734, "trades": 20, "taker_buy_volume": 8250.1, "taker_buy_quote": 597.98209}, {"ts": 1772097420000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 182.7, "quote_volume": 13.22748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097480000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1174.6, "quote_volume": 85.04104, "trades": 5, "taker_buy_volume": 980.6, "taker_buy_quote": 70.99544}, {"ts": 1772097540000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 3491.4, "quote_volume": 252.77736, "trades": 10, "taker_buy_volume": 3293.7, "taker_buy_quote": 238.46388}, {"ts": 1772097600000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2678.2, "quote_volume": 193.90168, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097660000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 1511.0, "quote_volume": 109.38118, "trades": 7, "taker_buy_volume": 1358.8, "taker_buy_quote": 98.37712}, {"ts": 1772097720000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 6888.0, "quote_volume": 498.13643, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097780000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097840000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097900000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 851.8, "quote_volume": 61.67032, "trades": 5, "taker_buy_volume": 851.8, "taker_buy_quote": 61.67032}, {"ts": 1772097960000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098020000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098080000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098140000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098200000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 4122.6, "quote_volume": 298.02473, "trades": 12, "taker_buy_volume": 2318.7, "taker_buy_quote": 167.62252}, {"ts": 1772098260000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 195.4, "quote_volume": 14.12742, "trades": 2, "taker_buy_volume": 195.4, "taker_buy_quote": 14.12742}, {"ts": 1772098320000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098380000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098440000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 596.0, "quote_volume": 43.1504, "trades": 5, "taker_buy_volume": 397.5, "taker_buy_quote": 28.779}, {"ts": 1772098500000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2745.4, "quote_volume": 198.76696, "trades": 9, "taker_buy_volume": 2546.6, "taker_buy_quote": 184.37384}, {"ts": 1772098560000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098620000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098680000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098740000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 73.9, "quote_volume": 5.35036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098800000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 341.1, "quote_volume": 24.66153, "trades": 4, "taker_buy_volume": 147.8, "taker_buy_quote": 10.68594}, {"ts": 1772098860000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 196.6, "quote_volume": 14.21418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098920000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098980000, "open": 0.0723, "high": 0.0723, "low": 0.072, "close": 0.072, "volume": 45654.0, "quote_volume": 3290.90824, "trades": 39, "taker_buy_volume": 16384.0, "taker_buy_quote": 1181.43357}, {"ts": 1772099040000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2243.9, "quote_volume": 161.5608, "trades": 9, "taker_buy_volume": 2169.5, "taker_buy_quote": 156.204}, {"ts": 1772099100000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2810.0, "quote_volume": 202.32, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099160000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099220000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 5525.6, "quote_volume": 397.8432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099280000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3958.3, "quote_volume": 284.9976, "trades": 11, "taker_buy_volume": 3883.9, "taker_buy_quote": 279.6408}, {"ts": 1772099340000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099400000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099460000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2831.2, "quote_volume": 203.8464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099520000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 10579.4, "quote_volume": 761.7168, "trades": 10, "taker_buy_volume": 10579.4, "taker_buy_quote": 761.7168}, {"ts": 1772099580000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2759.7, "quote_volume": 198.6984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099640000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099700000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099760000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099820000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099880000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099940000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100000000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100060000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100120000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4432.0, "quote_volume": 318.6608, "trades": 6, "taker_buy_volume": 2694.5, "taker_buy_quote": 193.73455}, {"ts": 1772100180000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 6607.6, "quote_volume": 475.92192, "trades": 8, "taker_buy_volume": 6607.6, "taker_buy_quote": 475.92192}, {"ts": 1772100240000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3898.8, "quote_volume": 280.7136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100300000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1249.2, "quote_volume": 89.81748, "trades": 7, "taker_buy_volume": 326.2, "taker_buy_quote": 23.45378}, {"ts": 1772100360000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100420000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100480000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2999.2, "quote_volume": 215.64248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100540000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 8494.3, "quote_volume": 611.5896, "trades": 5, "taker_buy_volume": 2840.9, "taker_buy_quote": 204.5448}, {"ts": 1772100600000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 8592.4, "quote_volume": 619.11155, "trades": 10, "taker_buy_volume": 7450.4, "taker_buy_quote": 536.88755}, {"ts": 1772100660000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 9719.5, "quote_volume": 698.83205, "trades": 12, "taker_buy_volume": 6853.2, "taker_buy_quote": 492.74508}, {"ts": 1772100720000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 16198.5, "quote_volume": 1164.48432, "trades": 23, "taker_buy_volume": 13135.6, "taker_buy_quote": 944.3884}, {"ts": 1772100780000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 2928.4, "quote_volume": 210.24564, "trades": 5, "taker_buy_volume": 2793.6, "taker_buy_quote": 200.58048}, {"ts": 1772100840000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100900000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101020000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1340.2, "quote_volume": 96.09234, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101080000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 46501.8, "quote_volume": 3338.82942, "trades": 25, "taker_buy_volume": 46195.6, "taker_buy_quote": 3316.84426}, {"ts": 1772101140000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 94410.6, "quote_volume": 6786.72085, "trades": 20, "taker_buy_volume": 2583.4, "taker_buy_quote": 185.74646}, {"ts": 1772101200000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1057.8, "quote_volume": 75.95004, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101260000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1240.1, "quote_volume": 89.03918, "trades": 6, "taker_buy_volume": 396.4, "taker_buy_quote": 28.46152}, {"ts": 1772101320000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 13260.8, "quote_volume": 952.12544, "trades": 10, "taker_buy_volume": 8387.5, "taker_buy_quote": 602.2225}, {"ts": 1772101380000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 12985.6, "quote_volume": 933.58186, "trades": 21, "taker_buy_volume": 1627.0, "taker_buy_quote": 116.89852}, {"ts": 1772101440000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 6161.3, "quote_volume": 442.99747, "trades": 7, "taker_buy_volume": 5966.9, "taker_buy_quote": 429.02011}, {"ts": 1772101500000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 194.3, "quote_volume": 13.97017, "trades": 2, "taker_buy_volume": 194.3, "taker_buy_quote": 13.97017}, {"ts": 1772101560000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1340.9, "quote_volume": 96.41071, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101620000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3551.2, "quote_volume": 255.33128, "trades": 7, "taker_buy_volume": 3551.2, "taker_buy_quote": 255.33128}, {"ts": 1772101680000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3725.3, "quote_volume": 267.84907, "trades": 8, "taker_buy_volume": 3725.3, "taker_buy_quote": 267.84907}, {"ts": 1772101740000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 13132.6, "quote_volume": 942.22548, "trades": 17, "taker_buy_volume": 3258.0, "taker_buy_quote": 233.9244}, {"ts": 1772101800000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 1587.7, "quote_volume": 113.81844, "trades": 8, "taker_buy_volume": 682.9, "taker_buy_quote": 48.96393}, {"ts": 1772101860000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101920000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 399.7, "quote_volume": 28.61852, "trades": 3, "taker_buy_volume": 399.7, "taker_buy_quote": 28.61852}, {"ts": 1772101980000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102040000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102100000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102160000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 8589.8, "quote_volume": 615.88866, "trades": 7, "taker_buy_volume": 8589.8, "taker_buy_quote": 615.88866}, {"ts": 1772102220000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102280000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 74.7, "quote_volume": 5.36346, "trades": 1, "taker_buy_volume": 74.7, "taker_buy_quote": 5.36346}, {"ts": 1772102340000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102400000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102460000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 74.7, "quote_volume": 5.36346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102520000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 197.8, "quote_volume": 14.20204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102580000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102640000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102700000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102760000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102820000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102880000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 10295.3, "quote_volume": 738.17301, "trades": 6, "taker_buy_volume": 10101.4, "taker_buy_quote": 724.27038}, {"ts": 1772102940000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 199.1, "quote_volume": 14.27547, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103000000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 195.1, "quote_volume": 13.96916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103120000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103180000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1683.0, "quote_volume": 120.3345, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103240000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103300000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3975.7, "quote_volume": 284.26255, "trades": 10, "taker_buy_volume": 3900.8, "taker_buy_quote": 278.9072}, {"ts": 1772103360000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103420000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103480000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103540000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 223.4, "quote_volume": 15.99544, "trades": 1, "taker_buy_volume": 223.4, "taker_buy_quote": 15.99544}, {"ts": 1772103600000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1208.7, "quote_volume": 86.42205, "trades": 8, "taker_buy_volume": 798.6, "taker_buy_quote": 57.0999}, {"ts": 1772103660000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 802.8, "quote_volume": 57.48048, "trades": 4, "taker_buy_volume": 802.8, "taker_buy_quote": 57.48048}, {"ts": 1772103720000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103780000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 277.8, "quote_volume": 19.91826, "trades": 2, "taker_buy_volume": 277.8, "taker_buy_quote": 19.91826}, {"ts": 1772103840000, "open": 0.0718, "high": 0.0725, "low": 0.0718, "close": 0.0723, "volume": 193141.3, "quote_volume": 13951.405, "trades": 145, "taker_buy_volume": 107111.1, "taker_buy_quote": 7732.36099}, {"ts": 1772103900000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0725, "volume": 32990.4, "quote_volume": 2392.06519, "trades": 44, "taker_buy_volume": 15714.0, "taker_buy_quote": 1139.70155}, {"ts": 1772103960000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 20096.2, "quote_volume": 1456.3424, "trades": 19, "taker_buy_volume": 2871.5, "taker_buy_quote": 208.18375}, {"ts": 1772104020000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 11046.7, "quote_volume": 799.78108, "trades": 17, "taker_buy_volume": 2045.8, "taker_buy_quote": 148.11592}, {"ts": 1772104080000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 585.1, "quote_volume": 42.30273, "trades": 6, "taker_buy_volume": 197.2, "taker_buy_quote": 14.25756}, {"ts": 1772104140000, "open": 0.0723, "high": 0.073, "low": 0.0723, "close": 0.0725, "volume": 206494.6, "quote_volume": 15009.60938, "trades": 171, "taker_buy_volume": 143538.4, "taker_buy_quote": 10432.86242}, {"ts": 1772104200000, "open": 0.0726, "high": 0.0729, "low": 0.0726, "close": 0.0728, "volume": 21873.6, "quote_volume": 1589.88384, "trades": 32, "taker_buy_volume": 15945.0, "taker_buy_quote": 1158.37596}, {"ts": 1772104260000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 24412.3, "quote_volume": 1778.06687, "trades": 39, "taker_buy_volume": 14276.5, "taker_buy_quote": 1039.54539}, {"ts": 1772104320000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 29940.2, "quote_volume": 2178.48378, "trades": 38, "taker_buy_volume": 12689.7, "taker_buy_quote": 923.79916}, {"ts": 1772104380000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 7054.9, "quote_volume": 511.4999, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104440000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104500000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 53359.7, "quote_volume": 3863.92978, "trades": 29, "taker_buy_volume": 21798.6, "taker_buy_quote": 1578.90614}, {"ts": 1772104560000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 20332.4, "quote_volume": 1472.06576, "trades": 13, "taker_buy_volume": 15676.3, "taker_buy_quote": 1134.96412}, {"ts": 1772104620000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 14158.5, "quote_volume": 1023.73758, "trades": 15, "taker_buy_volume": 10219.2, "taker_buy_quote": 738.86798}, {"ts": 1772104680000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 19317.5, "quote_volume": 1399.70902, "trades": 28, "taker_buy_volume": 9994.0, "taker_buy_quote": 724.50558}, {"ts": 1772104740000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104800000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104860000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104920000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 138.1, "quote_volume": 9.99844, "trades": 2, "taker_buy_volume": 138.1, "taker_buy_quote": 9.99844}, {"ts": 1772104980000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105040000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105100000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 198.7, "quote_volume": 14.36601, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105160000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 6568.4, "quote_volume": 474.47014, "trades": 10, "taker_buy_volume": 2121.4, "taker_buy_quote": 153.37722}, {"ts": 1772105220000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105280000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 137.5, "quote_volume": 9.94125, "trades": 1, "taker_buy_volume": 137.5, "taker_buy_quote": 9.94125}, {"ts": 1772105340000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105400000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 60181.4, "quote_volume": 4345.09708, "trades": 44, "taker_buy_volume": 38603.4, "taker_buy_quote": 2787.16548}, {"ts": 1772105460000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3085.6, "quote_volume": 222.47176, "trades": 6, "taker_buy_volume": 1747.5, "taker_buy_quote": 125.99475}, {"ts": 1772105520000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 69.2, "quote_volume": 4.99624, "trades": 1, "taker_buy_volume": 69.2, "taker_buy_quote": 4.99624}, {"ts": 1772105580000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105640000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 694.7, "quote_volume": 50.08787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105700000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105760000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105820000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105880000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105940000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106000000, "open": 0.0721, "high": 0.0721, "low": 0.0717, "close": 0.0717, "volume": 71937.5, "quote_volume": 5178.25445, "trades": 67, "taker_buy_volume": 27718.6, "taker_buy_quote": 1994.61654}, {"ts": 1772106060000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 20704.4, "quote_volume": 1486.51197, "trades": 23, "taker_buy_volume": 17440.8, "taker_buy_quote": 1252.19929}, {"ts": 1772106120000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0717, "volume": 6407.8, "quote_volume": 460.12315, "trades": 14, "taker_buy_volume": 4767.5, "taker_buy_quote": 342.36061}, {"ts": 1772106180000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 50632.3, "quote_volume": 3630.33591, "trades": 17, "taker_buy_volume": 27392.5, "taker_buy_quote": 1964.04225}, {"ts": 1772106240000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106300000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 2313.2, "quote_volume": 166.03891, "trades": 6, "taker_buy_volume": 197.6, "taker_buy_quote": 14.18768}, {"ts": 1772106360000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 4097.8, "quote_volume": 294.22204, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106420000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 199.5, "quote_volume": 14.30415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106480000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3264.6, "quote_volume": 234.07182, "trades": 4, "taker_buy_volume": 2439.7, "taker_buy_quote": 174.92649}, {"ts": 1772106540000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 9947.6, "quote_volume": 714.23768, "trades": 6, "taker_buy_volume": 9947.6, "taker_buy_quote": 714.23768}, {"ts": 1772106600000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106660000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 883.6, "quote_volume": 63.35412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106720000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3285.7, "quote_volume": 235.58469, "trades": 6, "taker_buy_volume": 197.9, "taker_buy_quote": 14.18943}, {"ts": 1772106780000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4366.7, "quote_volume": 313.09239, "trades": 10, "taker_buy_volume": 197.0, "taker_buy_quote": 14.1249}, {"ts": 1772106840000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106900000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3679.5, "quote_volume": 263.82015, "trades": 6, "taker_buy_volume": 195.9, "taker_buy_quote": 14.04603}, {"ts": 1772106960000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 44189.5, "quote_volume": 3172.96693, "trades": 52, "taker_buy_volume": 23713.5, "taker_buy_quote": 1703.56255}, {"ts": 1772107020000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 883.8, "quote_volume": 63.45684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107080000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 296.4, "quote_volume": 21.27177, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107140000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107200000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 195.2, "quote_volume": 14.01536, "trades": 2, "taker_buy_volume": 195.2, "taker_buy_quote": 14.01536}, {"ts": 1772107260000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 27624.8, "quote_volume": 1987.31992, "trades": 38, "taker_buy_volume": 26840.4, "taker_buy_quote": 1930.92156}, {"ts": 1772107320000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 5223.9, "quote_volume": 375.07602, "trades": 11, "taker_buy_volume": 3134.5, "taker_buy_quote": 225.0571}, {"ts": 1772107380000, "open": 0.0718, "high": 0.0721, "low": 0.0718, "close": 0.0719, "volume": 61024.1, "quote_volume": 4390.53, "trades": 71, "taker_buy_volume": 40298.3, "taker_buy_quote": 2900.22498}, {"ts": 1772107440000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 197.6, "quote_volume": 14.20744, "trades": 2, "taker_buy_volume": 197.6, "taker_buy_quote": 14.20744}, {"ts": 1772107500000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 198.0, "quote_volume": 14.2362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107560000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 5784.5, "quote_volume": 415.3271, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107620000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 195.8, "quote_volume": 14.05844, "trades": 2, "taker_buy_volume": 195.8, "taker_buy_quote": 14.05844}, {"ts": 1772107680000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 4292.9, "quote_volume": 308.23022, "trades": 6, "taker_buy_volume": 1339.1, "taker_buy_quote": 96.14738}, {"ts": 1772107740000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107800000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 393.1, "quote_volume": 28.22458, "trades": 4, "taker_buy_volume": 195.1, "taker_buy_quote": 14.00818}, {"ts": 1772107860000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2709.0, "quote_volume": 194.7771, "trades": 4, "taker_buy_volume": 2709.0, "taker_buy_quote": 194.7771}, {"ts": 1772107920000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107980000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108040000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108100000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108160000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1236.2, "quote_volume": 88.75916, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108220000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2087.2, "quote_volume": 149.86096, "trades": 5, "taker_buy_volume": 196.9, "taker_buy_quote": 14.13742}, {"ts": 1772108280000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108340000, "open": 0.0719, "high": 0.0723, "low": 0.0718, "close": 0.0719, "volume": 147002.5, "quote_volume": 10585.27956, "trades": 107, "taker_buy_volume": 88073.8, "taker_buy_quote": 6344.7126}, {"ts": 1772108400000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108460000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 198.9, "quote_volume": 14.3208, "trades": 2, "taker_buy_volume": 198.9, "taker_buy_quote": 14.3208}, {"ts": 1772108520000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108580000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108640000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108700000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 9028.1, "quote_volume": 650.92601, "trades": 7, "taker_buy_volume": 9028.1, "taker_buy_quote": 650.92601}, {"ts": 1772108760000, "open": 0.0721, "high": 0.0724, "low": 0.0721, "close": 0.0723, "volume": 65473.6, "quote_volume": 4730.82779, "trades": 52, "taker_buy_volume": 56382.9, "taker_buy_quote": 4074.60919}, {"ts": 1772108820000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 25616.4, "quote_volume": 1852.0501, "trades": 51, "taker_buy_volume": 4821.3, "taker_buy_quote": 348.69531}, {"ts": 1772108880000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 17551.6, "quote_volume": 1268.78484, "trades": 28, "taker_buy_volume": 7198.8, "taker_buy_quote": 520.47324}, {"ts": 1772108940000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109000000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 9907.7, "quote_volume": 716.32671, "trades": 9, "taker_buy_volume": 2600.8, "taker_buy_quote": 188.03784}, {"ts": 1772109060000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 12081.7, "quote_volume": 872.30726, "trades": 26, "taker_buy_volume": 10762.0, "taker_buy_quote": 777.02492}, {"ts": 1772109120000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109180000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 3906.3, "quote_volume": 282.12456, "trades": 7, "taker_buy_volume": 3906.3, "taker_buy_quote": 282.12456}, {"ts": 1772109240000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109300000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109360000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 19599.3, "quote_volume": 1417.02939, "trades": 27, "taker_buy_volume": 13181.5, "taker_buy_quote": 953.02245}, {"ts": 1772109420000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109480000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 195.3, "quote_volume": 14.12019, "trades": 2, "taker_buy_volume": 195.3, "taker_buy_quote": 14.12019}, {"ts": 1772109540000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 13804.5, "quote_volume": 998.43156, "trades": 15, "taker_buy_volume": 3736.0, "taker_buy_quote": 270.47901}, {"ts": 1772109600000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109660000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109720000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 393.3, "quote_volume": 28.39626, "trades": 4, "taker_buy_volume": 197.4, "taker_buy_quote": 14.25228}, {"ts": 1772109780000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109840000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 11371.0, "quote_volume": 821.05535, "trades": 8, "taker_buy_volume": 1907.5, "taker_buy_quote": 137.79065}, {"ts": 1772109900000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1618.3, "quote_volume": 116.84126, "trades": 7, "taker_buy_volume": 1421.2, "taker_buy_quote": 102.61064}, {"ts": 1772109960000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 6779.9, "quote_volume": 489.50878, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110020000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1340.7, "quote_volume": 96.79854, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110080000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110140000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 4730.7, "quote_volume": 341.55654, "trades": 5, "taker_buy_volume": 4730.7, "taker_buy_quote": 341.55654}, {"ts": 1772110200000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110260000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110320000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110380000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110440000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 137.1, "quote_volume": 9.89862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110500000, "open": 0.0722, "high": 0.0726, "low": 0.0722, "close": 0.0725, "volume": 66355.1, "quote_volume": 4800.76155, "trades": 38, "taker_buy_volume": 41199.9, "taker_buy_quote": 2982.19637}, {"ts": 1772110560000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 193.6, "quote_volume": 14.01664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110620000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2950.3, "quote_volume": 213.60172, "trades": 3, "taker_buy_volume": 2950.3, "taker_buy_quote": 213.60172}, {"ts": 1772110680000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1215.9, "quote_volume": 88.03116, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110740000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 73.8, "quote_volume": 5.33574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110800000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 198.2, "quote_volume": 14.31004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110860000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110920000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 4698.3, "quote_volume": 339.21726, "trades": 6, "taker_buy_volume": 4503.6, "taker_buy_quote": 325.15992}, {"ts": 1772110980000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111040000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111100000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111160000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 405.9, "quote_volume": 29.26539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111220000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 43987.3, "quote_volume": 3167.5807, "trades": 38, "taker_buy_volume": 9692.3, "taker_buy_quote": 697.59161}, {"ts": 1772111280000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4554.1, "quote_volume": 327.43979, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111340000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1394.0, "quote_volume": 100.2286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111400000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3388.3, "quote_volume": 243.61877, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111460000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 13571.4, "quote_volume": 975.78366, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111520000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111580000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1485.9, "quote_volume": 106.68762, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111640000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2614.9, "quote_volume": 187.48833, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111700000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 6638.7, "quote_volume": 475.99479, "trades": 18, "taker_buy_volume": 5178.1, "taker_buy_quote": 371.26977}, {"ts": 1772111760000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 3758.6, "quote_volume": 269.49069, "trades": 6, "taker_buy_volume": 3674.6, "taker_buy_quote": 263.46882}, {"ts": 1772111820000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 5977.7, "quote_volume": 428.86098, "trades": 8, "taker_buy_volume": 5491.0, "taker_buy_quote": 393.96459}, {"ts": 1772111880000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111940000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 5953.0, "quote_volume": 427.11426, "trades": 9, "taker_buy_volume": 5953.0, "taker_buy_quote": 427.11426}, {"ts": 1772112000000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 985.3, "quote_volume": 70.74454, "trades": 3, "taker_buy_volume": 985.3, "taker_buy_quote": 70.74454}, {"ts": 1772112060000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112120000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2910.0, "quote_volume": 208.938, "trades": 5, "taker_buy_volume": 2910.0, "taker_buy_quote": 208.938}, {"ts": 1772112300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112360000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112420000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 3261.0, "quote_volume": 234.17075, "trades": 4, "taker_buy_volume": 3261.0, "taker_buy_quote": 234.17075}, {"ts": 1772112480000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112540000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 13601.4, "quote_volume": 976.61777, "trades": 14, "taker_buy_volume": 2540.0, "taker_buy_quote": 182.40925}, {"ts": 1772112600000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 15583.8, "quote_volume": 1119.17134, "trades": 8, "taker_buy_volume": 6564.2, "taker_buy_quote": 471.56406}, {"ts": 1772112660000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112720000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1777.0, "quote_volume": 127.5886, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112780000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112840000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112900000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112960000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 84.5, "quote_volume": 6.05865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113020000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113080000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 6200.1, "quote_volume": 444.53793, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113140000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113200000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 198.8, "quote_volume": 14.25396, "trades": 2, "taker_buy_volume": 198.8, "taker_buy_quote": 14.25396}, {"ts": 1772113260000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 587.0, "quote_volume": 42.1466, "trades": 7, "taker_buy_volume": 196.3, "taker_buy_quote": 14.09434}, {"ts": 1772113320000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113440000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113500000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 74.7, "quote_volume": 5.35599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113560000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 468.1, "quote_volume": 33.51596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113620000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 194.8, "quote_volume": 13.96716, "trades": 2, "taker_buy_volume": 194.8, "taker_buy_quote": 13.96716}, {"ts": 1772113680000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113740000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1179.3, "quote_volume": 84.67374, "trades": 1, "taker_buy_volume": 1179.3, "taker_buy_quote": 84.67374}, {"ts": 1772113800000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 3117.3, "quote_volume": 223.21841, "trades": 8, "taker_buy_volume": 1552.5, "taker_buy_quote": 111.159}, {"ts": 1772113860000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113920000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113980000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 6915.4, "quote_volume": 495.14264, "trades": 8, "taker_buy_volume": 1627.2, "taker_buy_quote": 116.50752}, {"ts": 1772114040000, "open": 0.0715, "high": 0.0715, "low": 0.0712, "close": 0.0712, "volume": 155311.8, "quote_volume": 11078.0831, "trades": 103, "taker_buy_volume": 37691.4, "taker_buy_quote": 2687.87156}, {"ts": 1772114100000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1569.3, "quote_volume": 111.89109, "trades": 5, "taker_buy_volume": 1569.3, "taker_buy_quote": 111.89109}, {"ts": 1772114160000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114220000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 43431.5, "quote_volume": 3098.13394, "trades": 36, "taker_buy_volume": 32274.4, "taker_buy_quote": 2302.63271}, {"ts": 1772114280000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1217.0, "quote_volume": 86.7721, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114340000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 198.4, "quote_volume": 14.14592, "trades": 2, "taker_buy_volume": 198.4, "taker_buy_quote": 14.14592}, {"ts": 1772114400000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 6195.5, "quote_volume": 442.0755, "trades": 9, "taker_buy_volume": 3288.5, "taker_buy_quote": 234.7989}, {"ts": 1772114460000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114520000, "open": 0.0712, "high": 0.0712, "low": 0.0709, "close": 0.0711, "volume": 31115.3, "quote_volume": 2211.41336, "trades": 40, "taker_buy_volume": 14009.9, "taker_buy_quote": 995.81564}, {"ts": 1772114580000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114640000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 5449.2, "quote_volume": 387.98304, "trades": 16, "taker_buy_volume": 5449.2, "taker_buy_quote": 387.98304}, {"ts": 1772114700000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 2832.1, "quote_volume": 201.64552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114760000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 3348.6, "quote_volume": 238.07793, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114820000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 57258.9, "quote_volume": 4058.15335, "trades": 54, "taker_buy_volume": 11445.6, "taker_buy_quote": 810.93413}, {"ts": 1772114880000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114940000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 4168.7, "quote_volume": 295.9777, "trades": 5, "taker_buy_volume": 1336.4, "taker_buy_quote": 94.8844}, {"ts": 1772115000000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115060000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 1733.9, "quote_volume": 123.12665, "trades": 7, "taker_buy_volume": 1733.9, "taker_buy_quote": 123.12665}, {"ts": 1772115120000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 3514.5, "quote_volume": 249.81272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115180000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 6026.1, "quote_volume": 427.53371, "trades": 7, "taker_buy_volume": 361.7, "taker_buy_quote": 25.64453}, {"ts": 1772115240000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2832.4, "quote_volume": 200.81716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115300000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115360000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 3974.3, "quote_volume": 281.38044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115420000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115480000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115540000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 5659.4, "quote_volume": 400.29431, "trades": 7, "taker_buy_volume": 4441.8, "taker_buy_quote": 314.20999}, {"ts": 1772115600000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 5783.0, "quote_volume": 409.4364, "trades": 7, "taker_buy_volume": 1751.8, "taker_buy_quote": 124.02744}, {"ts": 1772115660000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 6946.5, "quote_volume": 491.88019, "trades": 9, "taker_buy_volume": 2430.0, "taker_buy_quote": 172.11199}, {"ts": 1772115720000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 7947.7, "quote_volume": 563.80453, "trades": 8, "taker_buy_volume": 7947.7, "taker_buy_quote": 563.80453}, {"ts": 1772115780000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 4244.8, "quote_volume": 301.3808, "trades": 7, "taker_buy_volume": 3027.3, "taker_buy_quote": 214.9383}, {"ts": 1772115840000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 12194.7, "quote_volume": 865.62834, "trades": 15, "taker_buy_volume": 3254.0, "taker_buy_quote": 231.3202}, {"ts": 1772115900000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3974.3, "quote_volume": 282.1753, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115960000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 241.0, "quote_volume": 17.111, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 17.111}, {"ts": 1772116020000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 4172.0, "quote_volume": 296.2961, "trades": 12, "taker_buy_volume": 4172.0, "taker_buy_quote": 296.2961}, {"ts": 1772116080000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3595.0, "quote_volume": 255.245, "trades": 4, "taker_buy_volume": 2819.4, "taker_buy_quote": 200.1774}, {"ts": 1772116140000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116200000, "open": 0.0709, "high": 0.071, "low": 0.0705, "close": 0.0707, "volume": 75440.1, "quote_volume": 5331.42208, "trades": 84, "taker_buy_volume": 19393.2, "taker_buy_quote": 1371.35822}, {"ts": 1772116260000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 93826.4, "quote_volume": 6643.73521, "trades": 58, "taker_buy_volume": 44942.3, "taker_buy_quote": 3181.62162}, {"ts": 1772116320000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 11135.5, "quote_volume": 787.41116, "trades": 17, "taker_buy_volume": 9922.5, "taker_buy_quote": 701.65206}, {"ts": 1772116380000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116440000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 6278.5, "quote_volume": 444.56725, "trades": 9, "taker_buy_volume": 4603.0, "taker_buy_quote": 325.94185}, {"ts": 1772116500000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 11066.4, "quote_volume": 784.58543, "trades": 17, "taker_buy_volume": 11066.4, "taker_buy_quote": 784.58543}, {"ts": 1772116560000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 6075.5, "quote_volume": 430.40277, "trades": 9, "taker_buy_volume": 1196.0, "taker_buy_quote": 84.78422}, {"ts": 1772116620000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 3498.6, "quote_volume": 248.01338, "trades": 5, "taker_buy_volume": 3498.6, "taker_buy_quote": 248.01338}, {"ts": 1772116680000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 14169.7, "quote_volume": 1001.89751, "trades": 10, "taker_buy_volume": 1240.1, "taker_buy_quote": 87.77479}, {"ts": 1772116740000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 4237.5, "quote_volume": 299.74285, "trades": 6, "taker_buy_volume": 4237.5, "taker_buy_quote": 299.74285}, {"ts": 1772116800000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 6700.7, "quote_volume": 473.44072, "trades": 9, "taker_buy_volume": 3835.9, "taker_buy_quote": 271.18584}, {"ts": 1772116860000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1383.0, "quote_volume": 97.6398, "trades": 3, "taker_buy_volume": 241.0, "taker_buy_quote": 17.0146}, {"ts": 1772116920000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 2075.4, "quote_volume": 146.92628, "trades": 3, "taker_buy_volume": 2075.4, "taker_buy_quote": 146.92628}, {"ts": 1772116980000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 4261.2, "quote_volume": 300.96688, "trades": 6, "taker_buy_volume": 1383.9, "taker_buy_quote": 97.8295}, {"ts": 1772117040000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 197.2, "quote_volume": 13.92232, "trades": 2, "taker_buy_volume": 197.2, "taker_buy_quote": 13.92232}, {"ts": 1772117100000, "open": 0.0706, "high": 0.0706, "low": 0.0703, "close": 0.0703, "volume": 68627.2, "quote_volume": 4838.79167, "trades": 39, "taker_buy_volume": 38884.7, "taker_buy_quote": 2742.54594}, {"ts": 1772117160000, "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 4880.5, "quote_volume": 343.70131, "trades": 15, "taker_buy_volume": 4635.2, "taker_buy_quote": 326.43219}, {"ts": 1772117220000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 10348.2, "quote_volume": 728.78896, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117280000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 826.5, "quote_volume": 58.25587, "trades": 3, "taker_buy_volume": 244.4, "taker_buy_quote": 17.21782}, {"ts": 1772117340000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 119.6, "quote_volume": 8.40788, "trades": 1, "taker_buy_volume": 119.6, "taker_buy_quote": 8.40788}, {"ts": 1772117400000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 363.5, "quote_volume": 25.5904, "trades": 3, "taker_buy_volume": 241.2, "taker_buy_quote": 16.98048}, {"ts": 1772117460000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 4441.6, "quote_volume": 312.68864, "trades": 8, "taker_buy_volume": 119.3, "taker_buy_quote": 8.39872}, {"ts": 1772117520000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 1645.0, "quote_volume": 116.1249, "trades": 2, "taker_buy_volume": 1645.0, "taker_buy_quote": 116.1249}, {"ts": 1772117580000, "open": 0.0706, "high": 0.0706, "low": 0.0702, "close": 0.0705, "volume": 388370.7, "quote_volume": 27351.36901, "trades": 114, "taker_buy_volume": 221575.5, "taker_buy_quote": 15603.18951}, {"ts": 1772117640000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 4875.1, "quote_volume": 343.20704, "trades": 5, "taker_buy_volume": 1864.3, "taker_buy_quote": 131.24672}, {"ts": 1772117700000, "open": 0.0705, "high": 0.0708, "low": 0.0704, "close": 0.0708, "volume": 19481.9, "quote_volume": 1376.67477, "trades": 28, "taker_buy_volume": 14307.7, "taker_buy_quote": 1011.42873}, {"ts": 1772117760000, "open": 0.0708, "high": 0.0711, "low": 0.0708, "close": 0.071, "volume": 8902.0, "quote_volume": 631.91285, "trades": 18, "taker_buy_volume": 6628.3, "taker_buy_quote": 470.63402}, {"ts": 1772117820000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 22998.9, "quote_volume": 1632.8656, "trades": 15, "taker_buy_volume": 14041.6, "taker_buy_quote": 996.9536}, {"ts": 1772117880000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 8662.7, "quote_volume": 614.18543, "trades": 3, "taker_buy_volume": 8662.7, "taker_buy_quote": 614.18543}, {"ts": 1772117940000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118000000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 14141.5, "quote_volume": 1002.27509, "trades": 13, "taker_buy_volume": 5484.0, "taker_buy_quote": 388.98423}, {"ts": 1772118060000, "open": 0.0708, "high": 0.0711, "low": 0.0708, "close": 0.0709, "volume": 78487.3, "quote_volume": 5566.08189, "trades": 73, "taker_buy_volume": 53359.2, "taker_buy_quote": 3784.68383}, {"ts": 1772118120000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 14712.7, "quote_volume": 1044.54168, "trades": 19, "taker_buy_volume": 13419.8, "taker_buy_quote": 952.74578}, {"ts": 1772118180000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 187.6, "quote_volume": 13.3196, "trades": 2, "taker_buy_volume": 187.6, "taker_buy_quote": 13.3196}, {"ts": 1772118240000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 5612.1, "quote_volume": 398.58348, "trades": 11, "taker_buy_volume": 5039.7, "taker_buy_quote": 358.00032}, {"ts": 1772118300000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0712, "volume": 11630.9, "quote_volume": 827.10977, "trades": 15, "taker_buy_volume": 6288.8, "taker_buy_quote": 447.29401}, {"ts": 1772118360000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1217.4, "quote_volume": 86.55714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118420000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 4405.4, "quote_volume": 313.14953, "trades": 10, "taker_buy_volume": 3858.5, "taker_buy_quote": 274.31963}, {"ts": 1772118480000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 270.0, "quote_volume": 19.18667, "trades": 4, "taker_buy_volume": 166.7, "taker_buy_quote": 11.85237}, {"ts": 1772118540000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2476.3, "quote_volume": 175.8173, "trades": 5, "taker_buy_volume": 478.9, "taker_buy_quote": 34.0019}, {"ts": 1772118600000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0712, "volume": 2942.0, "quote_volume": 209.1687, "trades": 9, "taker_buy_volume": 2767.5, "taker_buy_quote": 196.76175}, {"ts": 1772118660000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 8593.0, "quote_volume": 611.78184, "trades": 13, "taker_buy_volume": 4297.5, "taker_buy_quote": 305.96215}, {"ts": 1772118720000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 4579.4, "quote_volume": 325.14554, "trades": 11, "taker_buy_volume": 75.3, "taker_buy_quote": 5.3463}, {"ts": 1772118780000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 5043.5, "quote_volume": 358.18961, "trades": 11, "taker_buy_volume": 4968.0, "taker_buy_quote": 352.82911}, {"ts": 1772118840000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 1838.0, "quote_volume": 130.66236, "trades": 4, "taker_buy_volume": 1838.0, "taker_buy_quote": 130.66236}, {"ts": 1772118900000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 1293.1, "quote_volume": 91.68834, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118960000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 13372.8, "quote_volume": 947.08946, "trades": 29, "taker_buy_volume": 7305.8, "taker_buy_quote": 517.68658}, {"ts": 1772119020000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 696.3, "quote_volume": 49.3056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119080000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 11650.1, "quote_volume": 824.81008, "trades": 20, "taker_buy_volume": 4662.5, "taker_buy_quote": 330.22028}, {"ts": 1772119140000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 18201.9, "quote_volume": 1288.64099, "trades": 17, "taker_buy_volume": 1177.1, "taker_buy_quote": 83.31867}, {"ts": 1772119200000, "open": 0.0707, "high": 0.0711, "low": 0.0707, "close": 0.071, "volume": 13946.3, "quote_volume": 988.98422, "trades": 22, "taker_buy_volume": 13870.8, "taker_buy_quote": 983.62372}, {"ts": 1772119260000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 346.3, "quote_volume": 24.57974, "trades": 4, "taker_buy_volume": 195.2, "taker_buy_quote": 13.8592}, {"ts": 1772119320000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119380000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 431.7, "quote_volume": 30.60753, "trades": 6, "taker_buy_volume": 431.7, "taker_buy_quote": 30.60753}, {"ts": 1772119440000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4172.4, "quote_volume": 295.82316, "trades": 5, "taker_buy_volume": 198.0, "taker_buy_quote": 14.0382}, {"ts": 1772119500000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 114370.7, "quote_volume": 8118.47071, "trades": 43, "taker_buy_volume": 100962.7, "taker_buy_quote": 7166.68818}, {"ts": 1772119560000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 28636.0, "quote_volume": 2034.9814, "trades": 46, "taker_buy_volume": 5138.7, "taker_buy_quote": 365.34155}, {"ts": 1772119620000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 4098.4, "quote_volume": 291.39624, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119680000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 24325.2, "quote_volume": 1725.80368, "trades": 35, "taker_buy_volume": 14889.5, "taker_buy_quote": 1056.40005}, {"ts": 1772119740000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119800000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 6456.8, "quote_volume": 458.5711, "trades": 9, "taker_buy_volume": 685.9, "taker_buy_quote": 48.74769}, {"ts": 1772119860000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 12790.4, "quote_volume": 911.1726, "trades": 25, "taker_buy_volume": 3340.1, "taker_buy_quote": 237.96849}, {"ts": 1772119920000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0714, "volume": 15268.7, "quote_volume": 1089.8396, "trades": 26, "taker_buy_volume": 6508.0, "taker_buy_quote": 464.65134}, {"ts": 1772119980000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0715, "volume": 24333.7, "quote_volume": 1736.81018, "trades": 34, "taker_buy_volume": 22691.7, "taker_buy_quote": 1619.42222}, {"ts": 1772120040000, "open": 0.0714, "high": 0.0714, "low": 0.0711, "close": 0.0711, "volume": 5665.5, "quote_volume": 403.94789, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120100000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 2475.8, "quote_volume": 176.27696, "trades": 10, "taker_buy_volume": 1063.1, "taker_buy_quote": 75.69272}, {"ts": 1772120160000, "open": 0.0711, "high": 0.0714, "low": 0.0711, "close": 0.0714, "volume": 7816.8, "quote_volume": 557.1653, "trades": 18, "taker_buy_volume": 5393.6, "taker_buy_quote": 384.85328}, {"ts": 1772120220000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 10104.4, "quote_volume": 721.3401, "trades": 16, "taker_buy_volume": 4997.0, "taker_buy_quote": 356.8562}, {"ts": 1772120280000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2495.9, "quote_volume": 177.95767, "trades": 10, "taker_buy_volume": 394.3, "taker_buy_quote": 28.11359}, {"ts": 1772120340000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0715, "volume": 55195.8, "quote_volume": 3940.30976, "trades": 47, "taker_buy_volume": 38397.4, "taker_buy_quote": 2742.58384}, {"ts": 1772120400000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 5999.3, "quote_volume": 428.78844, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120460000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1595.7, "quote_volume": 113.93298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120520000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0715, "volume": 87268.8, "quote_volume": 6246.38382, "trades": 36, "taker_buy_volume": 71741.7, "taker_buy_quote": 5135.90837}, {"ts": 1772120580000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 5944.7, "quote_volume": 425.77475, "trades": 14, "taker_buy_volume": 792.0, "taker_buy_quote": 56.70751}, {"ts": 1772120640000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 5666.1, "quote_volume": 405.83393, "trades": 12, "taker_buy_volume": 1530.6, "taker_buy_quote": 109.61046}, {"ts": 1772120700000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 25114.7, "quote_volume": 1801.90927, "trades": 35, "taker_buy_volume": 5701.2, "taker_buy_quote": 409.03152}, {"ts": 1772120760000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0715, "volume": 18589.3, "quote_volume": 1329.70335, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120820000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 961.1, "quote_volume": 68.63002, "trades": 11, "taker_buy_volume": 614.8, "taker_buy_quote": 43.89672}, {"ts": 1772120880000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 4741.5, "quote_volume": 338.5431, "trades": 8, "taker_buy_volume": 1834.8, "taker_buy_quote": 131.00472}, {"ts": 1772120940000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 23454.5, "quote_volume": 1676.95735, "trades": 20, "taker_buy_volume": 23259.8, "taker_buy_quote": 1663.05577}, {"ts": 1772121000000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3029.9, "quote_volume": 216.63785, "trades": 4, "taker_buy_volume": 198.2, "taker_buy_quote": 14.1713}, {"ts": 1772121060000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121120000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 7000.7, "quote_volume": 500.55005, "trades": 8, "taker_buy_volume": 195.3, "taker_buy_quote": 13.96395}, {"ts": 1772121180000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 269.1, "quote_volume": 19.24065, "trades": 3, "taker_buy_volume": 194.2, "taker_buy_quote": 13.8853}, {"ts": 1772121240000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121300000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121360000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 7370.5, "quote_volume": 526.2537, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121420000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 1724.4, "quote_volume": 123.08332, "trades": 7, "taker_buy_volume": 1529.9, "taker_buy_quote": 109.21547}, {"ts": 1772121480000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121540000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121600000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 83.9, "quote_volume": 5.99885, "trades": 1, "taker_buy_volume": 83.9, "taker_buy_quote": 5.99885}, {"ts": 1772121660000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 559.2, "quote_volume": 39.9828, "trades": 3, "taker_buy_volume": 559.2, "taker_buy_quote": 39.9828}, {"ts": 1772121720000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 2951.2, "quote_volume": 210.84956, "trades": 10, "taker_buy_volume": 1340.2, "taker_buy_quote": 95.69028}, {"ts": 1772121780000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 390.1, "quote_volume": 27.85314, "trades": 4, "taker_buy_volume": 195.4, "taker_buy_quote": 13.95156}, {"ts": 1772121840000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1389.5, "quote_volume": 99.2103, "trades": 7, "taker_buy_volume": 1190.7, "taker_buy_quote": 85.01598}, {"ts": 1772121900000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 196.4, "quote_volume": 14.02296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121960000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 196.0, "quote_volume": 13.9748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122020000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 16215.6, "quote_volume": 1154.55072, "trades": 18, "taker_buy_volume": 12733.3, "taker_buy_quote": 906.61096}, {"ts": 1772122080000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 591.7, "quote_volume": 42.18821, "trades": 6, "taker_buy_volume": 392.5, "taker_buy_quote": 27.98525}, {"ts": 1772122140000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 195.0, "quote_volume": 13.9035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122200000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 2929.7, "quote_volume": 208.59464, "trades": 9, "taker_buy_volume": 398.8, "taker_buy_quote": 28.39456}, {"ts": 1772122260000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 12964.4, "quote_volume": 923.06528, "trades": 17, "taker_buy_volume": 11426.4, "taker_buy_quote": 813.55968}, {"ts": 1772122320000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122380000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 5709.3, "quote_volume": 406.34198, "trades": 20, "taker_buy_volume": 3120.0, "taker_buy_quote": 222.144}, {"ts": 1772122440000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3152.0, "quote_volume": 223.792, "trades": 5, "taker_buy_volume": 2956.9, "taker_buy_quote": 209.9399}, {"ts": 1772122500000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122560000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 18872.4, "quote_volume": 1342.05614, "trades": 21, "taker_buy_volume": 18360.5, "taker_buy_quote": 1305.66005}, {"ts": 1772122620000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 6628.9, "quote_volume": 471.31479, "trades": 18, "taker_buy_volume": 393.4, "taker_buy_quote": 27.97074}, {"ts": 1772122680000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122740000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122800000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122860000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 2687.3, "quote_volume": 191.31578, "trades": 10, "taker_buy_volume": 1666.2, "taker_buy_quote": 118.61346}, {"ts": 1772122920000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 700.4, "quote_volume": 49.93852, "trades": 6, "taker_buy_volume": 318.3, "taker_buy_quote": 22.69479}, {"ts": 1772122980000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 240.1, "quote_volume": 17.11913, "trades": 2, "taker_buy_volume": 240.1, "taker_buy_quote": 17.11913}, {"ts": 1772123040000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 5654.6, "quote_volume": 402.7751, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123100000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 18885.4, "quote_volume": 1347.54485, "trades": 7, "taker_buy_volume": 17332.9, "taker_buy_quote": 1236.69635}, {"ts": 1772123160000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 12022.9, "quote_volume": 860.69735, "trades": 5, "taker_buy_volume": 12022.9, "taker_buy_quote": 860.69735}, {"ts": 1772123220000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 122.8, "quote_volume": 8.79248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123280000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 119.9, "quote_volume": 8.57285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123340000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 28012.5, "quote_volume": 2002.89375, "trades": 12, "taker_buy_volume": 28012.5, "taker_buy_quote": 2002.89375}, {"ts": 1772123400000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 5115.7, "quote_volume": 365.93996, "trades": 8, "taker_buy_volume": 2358.9, "taker_buy_quote": 168.82876}, {"ts": 1772123460000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 11976.5, "quote_volume": 856.90962, "trades": 7, "taker_buy_volume": 8077.7, "taker_buy_quote": 578.14542}, {"ts": 1772123520000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 13350.2, "quote_volume": 954.48008, "trades": 13, "taker_buy_volume": 464.4, "taker_buy_quote": 33.17009}, {"ts": 1772123580000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 47785.3, "quote_volume": 3400.34344, "trades": 30, "taker_buy_volume": 122.7, "taker_buy_quote": 8.73624}, {"ts": 1772123640000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 20796.8, "quote_volume": 1478.58255, "trades": 8, "taker_buy_volume": 20097.5, "taker_buy_quote": 1428.93225}, {"ts": 1772123700000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 30280.2, "quote_volume": 2149.76806, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123760000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 5421.2, "quote_volume": 384.36308, "trades": 5, "taker_buy_volume": 5137.6, "taker_buy_quote": 364.25584}, {"ts": 1772123820000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 15879.4, "quote_volume": 1127.46918, "trades": 13, "taker_buy_volume": 11647.0, "taker_buy_quote": 826.94938}, {"ts": 1772123880000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 5244.1, "quote_volume": 372.85551, "trades": 5, "taker_buy_volume": 5120.1, "taker_buy_quote": 364.03911}, {"ts": 1772123940000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 240.6, "quote_volume": 17.10666, "trades": 2, "taker_buy_volume": 240.6, "taker_buy_quote": 17.10666}, {"ts": 1772124000000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124060000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 362.2, "quote_volume": 25.75242, "trades": 3, "taker_buy_volume": 362.2, "taker_buy_quote": 25.75242}, {"ts": 1772124120000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124180000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124240000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 123.1, "quote_volume": 8.7401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124300000, "open": 0.071, "high": 0.071, "low": 0.0707, "close": 0.0707, "volume": 17331.7, "quote_volume": 1227.05256, "trades": 27, "taker_buy_volume": 9233.7, "taker_buy_quote": 653.45121}, {"ts": 1772124360000, "open": 0.0707, "high": 0.0707, "low": 0.0704, "close": 0.0707, "volume": 41048.9, "quote_volume": 2896.06444, "trades": 29, "taker_buy_volume": 27855.6, "taker_buy_quote": 1966.12119}, {"ts": 1772124420000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 5756.5, "quote_volume": 406.12092, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124480000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 15905.9, "quote_volume": 1121.36595, "trades": 14, "taker_buy_volume": 13149.1, "taker_buy_quote": 927.01155}, {"ts": 1772124540000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 22402.0, "quote_volume": 1582.07913, "trades": 23, "taker_buy_volume": 14840.5, "taker_buy_quote": 1048.1672}, {"ts": 1772124600000, "open": 0.0707, "high": 0.0707, "low": 0.07, "close": 0.07, "volume": 262168.9, "quote_volume": 18449.90764, "trades": 147, "taker_buy_volume": 44001.3, "taker_buy_quote": 3087.11676}, {"ts": 1772124660000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 47746.6, "quote_volume": 3347.63141, "trades": 59, "taker_buy_volume": 37481.0, "taker_buy_quote": 2628.43037}, {"ts": 1772124720000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 6470.0, "quote_volume": 452.9, "trades": 18, "taker_buy_volume": 4182.5, "taker_buy_quote": 292.775}, {"ts": 1772124780000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 18744.8, "quote_volume": 1311.20845, "trades": 17, "taker_buy_volume": 7705.0, "taker_buy_quote": 539.35}, {"ts": 1772124840000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 4610.8, "quote_volume": 322.756, "trades": 6, "taker_buy_volume": 4610.8, "taker_buy_quote": 322.756}, {"ts": 1772124900000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 23738.0, "quote_volume": 1662.12086, "trades": 32, "taker_buy_volume": 19540.9, "taker_buy_quote": 1368.25007}, {"ts": 1772124960000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 13999.3, "quote_volume": 982.69269, "trades": 72, "taker_buy_volume": 8175.3, "taker_buy_quote": 573.87083}, {"ts": 1772125020000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 1511.9, "quote_volume": 106.05289, "trades": 9, "taker_buy_volume": 198.4, "taker_buy_quote": 13.92768}, {"ts": 1772125080000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 2053.4, "quote_volume": 143.99507, "trades": 10, "taker_buy_volume": 1535.8, "taker_buy_quote": 107.67917}, {"ts": 1772125140000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 198.5, "quote_volume": 13.9347, "trades": 2, "taker_buy_volume": 198.5, "taker_buy_quote": 13.9347}, {"ts": 1772125200000, "open": 0.0702, "high": 0.0707, "low": 0.0702, "close": 0.0706, "volume": 170581.4, "quote_volume": 12039.67616, "trades": 74, "taker_buy_volume": 157453.9, "taker_buy_quote": 11112.72803}, {"ts": 1772125260000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 10259.3, "quote_volume": 724.66504, "trades": 23, "taker_buy_volume": 4669.9, "taker_buy_quote": 329.93162}, {"ts": 1772125320000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 6665.9, "quote_volume": 471.38336, "trades": 10, "taker_buy_volume": 6665.9, "taker_buy_quote": 471.38336}, {"ts": 1772125380000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 28722.0, "quote_volume": 2032.83604, "trades": 22, "taker_buy_volume": 4538.2, "taker_buy_quote": 321.71696}, {"ts": 1772125440000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 4341.8, "quote_volume": 307.40766, "trades": 8, "taker_buy_volume": 4341.8, "taker_buy_quote": 307.40766}, {"ts": 1772125500000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 4889.7, "quote_volume": 346.19076, "trades": 13, "taker_buy_volume": 4168.9, "taker_buy_quote": 295.15812}, {"ts": 1772125560000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 8370.8, "quote_volume": 593.89028, "trades": 12, "taker_buy_volume": 8176.5, "taker_buy_quote": 580.11441}, {"ts": 1772125620000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 4105.5, "quote_volume": 291.4905, "trades": 9, "taker_buy_volume": 394.8, "taker_buy_quote": 28.0308}, {"ts": 1772125680000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125740000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 75.5, "quote_volume": 5.36805, "trades": 1, "taker_buy_volume": 75.5, "taker_buy_quote": 5.36805}, {"ts": 1772125800000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 5840.2, "quote_volume": 415.23822, "trades": 7, "taker_buy_volume": 1336.6, "taker_buy_quote": 95.03226}, {"ts": 1772125860000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125920000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125980000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 75.4, "quote_volume": 5.36094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126040000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 587.5, "quote_volume": 41.7125, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126100000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 224.4, "quote_volume": 15.9324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126160000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 1263.5, "quote_volume": 89.7956, "trades": 11, "taker_buy_volume": 587.1, "taker_buy_quote": 41.72335}, {"ts": 1772126220000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 15809.9, "quote_volume": 1125.66488, "trades": 10, "taker_buy_volume": 6796.7, "taker_buy_quote": 483.92504}, {"ts": 1772126280000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 12888.4, "quote_volume": 917.65408, "trades": 18, "taker_buy_volume": 4295.8, "taker_buy_quote": 305.86096}, {"ts": 1772126340000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126400000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 2197.1, "quote_volume": 156.21381, "trades": 5, "taker_buy_volume": 2001.2, "taker_buy_quote": 142.28532}, {"ts": 1772126460000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 196.0, "quote_volume": 13.9356, "trades": 2, "taker_buy_volume": 196.0, "taker_buy_quote": 13.9356}, {"ts": 1772126520000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 2553.4, "quote_volume": 181.07075, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126580000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 274.9, "quote_volume": 19.5179, "trades": 3, "taker_buy_volume": 199.4, "taker_buy_quote": 14.1574}, {"ts": 1772126640000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1337.6, "quote_volume": 94.9696, "trades": 3, "taker_buy_volume": 1337.6, "taker_buy_quote": 94.9696}, {"ts": 1772126700000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 707.9, "quote_volume": 50.33169, "trades": 5, "taker_buy_volume": 507.8, "taker_buy_quote": 36.10458}, {"ts": 1772126760000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 16289.0, "quote_volume": 1156.519, "trades": 11, "taker_buy_volume": 11843.4, "taker_buy_quote": 840.8814}, {"ts": 1772126820000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126880000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126940000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1263.2, "quote_volume": 89.6872, "trades": 2, "taker_buy_volume": 1263.2, "taker_buy_quote": 89.6872}, {"ts": 1772127000000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127060000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2876.9, "quote_volume": 204.2599, "trades": 2, "taker_buy_volume": 2876.9, "taker_buy_quote": 204.2599}, {"ts": 1772127120000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127180000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 3087.3, "quote_volume": 219.50703, "trades": 3, "taker_buy_volume": 2876.0, "taker_buy_quote": 204.4836}, {"ts": 1772127240000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 39230.0, "quote_volume": 2785.92496, "trades": 23, "taker_buy_volume": 18337.4, "taker_buy_quote": 1301.9554}, {"ts": 1772127300000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 5451.3, "quote_volume": 387.58743, "trades": 3, "taker_buy_volume": 1142.0, "taker_buy_quote": 81.1962}, {"ts": 1772127360000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 8698.9, "quote_volume": 617.6219, "trades": 11, "taker_buy_volume": 1386.2, "taker_buy_quote": 98.4202}, {"ts": 1772127420000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4144.3, "quote_volume": 293.83087, "trades": 4, "taker_buy_volume": 1266.9, "taker_buy_quote": 89.82321}, {"ts": 1772127480000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 124.8, "quote_volume": 8.8608, "trades": 1, "taker_buy_volume": 124.8, "taker_buy_quote": 8.8608}, {"ts": 1772127540000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127600000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1142.0, "quote_volume": 81.082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127660000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3029.8, "quote_volume": 215.1158, "trades": 7, "taker_buy_volume": 1338.2, "taker_buy_quote": 95.0122}, {"ts": 1772127720000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127780000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 198.5, "quote_volume": 14.07365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127840000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127900000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2970.0, "quote_volume": 210.573, "trades": 6, "taker_buy_volume": 2970.0, "taker_buy_quote": 210.573}, {"ts": 1772127960000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1534.5, "quote_volume": 108.79605, "trades": 6, "taker_buy_volume": 195.7, "taker_buy_quote": 13.87513}, {"ts": 1772128020000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3153.5, "quote_volume": 223.58315, "trades": 5, "taker_buy_volume": 2956.2, "taker_buy_quote": 209.59458}, {"ts": 1772128080000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 500.0, "quote_volume": 35.45, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 35.45}, {"ts": 1772128140000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 198.4, "quote_volume": 14.04672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128200000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128260000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2951.8, "quote_volume": 208.98744, "trades": 4, "taker_buy_volume": 2951.8, "taker_buy_quote": 208.98744}, {"ts": 1772128320000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 195.1, "quote_volume": 13.81308, "trades": 2, "taker_buy_volume": 195.1, "taker_buy_quote": 13.81308}, {"ts": 1772128380000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3140.1, "quote_volume": 222.63309, "trades": 4, "taker_buy_volume": 3140.1, "taker_buy_quote": 222.63309}, {"ts": 1772128440000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 3715.0, "quote_volume": 264.11706, "trades": 4, "taker_buy_volume": 3715.0, "taker_buy_quote": 264.11706}, {"ts": 1772128500000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 4485.9, "quote_volume": 318.94749, "trades": 8, "taker_buy_volume": 1532.6, "taker_buy_quote": 108.96786}, {"ts": 1772128560000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 75.4, "quote_volume": 5.36094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128620000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 194.6, "quote_volume": 13.83606, "trades": 2, "taker_buy_volume": 194.6, "taker_buy_quote": 13.83606}, {"ts": 1772128680000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128740000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 4215.9, "quote_volume": 300.17208, "trades": 7, "taker_buy_volume": 4215.9, "taker_buy_quote": 300.17208}, {"ts": 1772128800000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 75.4, "quote_volume": 5.36094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128860000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 7101.8, "quote_volume": 505.78484, "trades": 9, "taker_buy_volume": 4345.1, "taker_buy_quote": 309.5078}, {"ts": 1772128920000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 6869.6, "quote_volume": 488.56232, "trades": 15, "taker_buy_volume": 780.1, "taker_buy_quote": 55.54312}, {"ts": 1772128980000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 367.8, "quote_volume": 26.15058, "trades": 3, "taker_buy_volume": 367.8, "taker_buy_quote": 26.15058}, {"ts": 1772129040000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 120.7, "quote_volume": 8.58177, "trades": 1, "taker_buy_volume": 120.7, "taker_buy_quote": 8.58177}, {"ts": 1772129100000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129160000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 5612.0, "quote_volume": 398.97387, "trades": 7, "taker_buy_volume": 260.8, "taker_buy_quote": 18.54288}, {"ts": 1772129220000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 6717.4, "quote_volume": 476.23898, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129280000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129340000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 7446.8, "quote_volume": 528.72279, "trades": 9, "taker_buy_volume": 6718.5, "taker_buy_quote": 477.01349}, {"ts": 1772129400000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 4144.4, "quote_volume": 295.06903, "trades": 4, "taker_buy_volume": 4144.4, "taker_buy_quote": 295.06903}, {"ts": 1772129460000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129520000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 12174.1, "quote_volume": 868.01333, "trades": 6, "taker_buy_volume": 6724.3, "taker_buy_quote": 479.44259}, {"ts": 1772129580000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 52038.4, "quote_volume": 3710.33792, "trades": 23, "taker_buy_volume": 35939.7, "taker_buy_quote": 2562.50061}, {"ts": 1772129640000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 632.2, "quote_volume": 45.01264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129700000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129760000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 20005.2, "quote_volume": 1422.50796, "trades": 19, "taker_buy_volume": 10652.5, "taker_buy_quote": 757.51886}, {"ts": 1772129820000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 31031.0, "quote_volume": 2212.5103, "trades": 16, "taker_buy_volume": 24499.5, "taker_buy_quote": 1746.81435}, {"ts": 1772129880000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 26281.6, "quote_volume": 1873.69774, "trades": 15, "taker_buy_volume": 18779.7, "taker_buy_quote": 1338.99261}, {"ts": 1772129940000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 2453.7, "quote_volume": 174.51666, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130000000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 4391.2, "quote_volume": 312.54157, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130060000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 1575.9, "quote_volume": 111.97905, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130120000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1122.1, "quote_volume": 79.6691, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130180000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 703.4, "quote_volume": 49.9414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130240000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 4752.0, "quote_volume": 338.19937, "trades": 13, "taker_buy_volume": 4120.0, "taker_buy_quote": 293.3036}, {"ts": 1772130300000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 896.5, "quote_volume": 63.74115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130360000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 887.9, "quote_volume": 63.10922, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130420000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3566.4, "quote_volume": 253.2144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130480000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 3022.0, "quote_volume": 214.8642, "trades": 4, "taker_buy_volume": 3022.0, "taker_buy_quote": 214.8642}, {"ts": 1772130540000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 16186.7, "quote_volume": 1152.72033, "trades": 14, "taker_buy_volume": 16186.7, "taker_buy_quote": 1152.72033}, {"ts": 1772130600000, "open": 0.0713, "high": 0.0718, "low": 0.0712, "close": 0.0718, "volume": 69303.8, "quote_volume": 4951.43883, "trades": 56, "taker_buy_volume": 34738.2, "taker_buy_quote": 2482.88769}, {"ts": 1772130660000, "open": 0.0718, "high": 0.0719, "low": 0.0716, "close": 0.0717, "volume": 148860.4, "quote_volume": 10679.35119, "trades": 83, "taker_buy_volume": 45968.6, "taker_buy_quote": 3297.84159}, {"ts": 1772130720000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 19478.8, "quote_volume": 1400.28784, "trades": 20, "taker_buy_volume": 6757.2, "taker_buy_quote": 485.6048}, {"ts": 1772130780000, "open": 0.0719, "high": 0.0723, "low": 0.0719, "close": 0.0722, "volume": 72939.9, "quote_volume": 5253.65682, "trades": 56, "taker_buy_volume": 59091.6, "taker_buy_quote": 4254.90448}, {"ts": 1772130840000, "open": 0.0721, "high": 0.0723, "low": 0.072, "close": 0.072, "volume": 47307.0, "quote_volume": 3410.75084, "trades": 52, "taker_buy_volume": 8258.3, "taker_buy_quote": 596.21704}, {"ts": 1772130900000, "open": 0.072, "high": 0.0725, "low": 0.072, "close": 0.0723, "volume": 94069.6, "quote_volume": 6798.42195, "trades": 91, "taker_buy_volume": 62356.7, "taker_buy_quote": 4505.26499}, {"ts": 1772130960000, "open": 0.0722, "high": 0.0725, "low": 0.0722, "close": 0.0725, "volume": 27767.2, "quote_volume": 2011.34252, "trades": 26, "taker_buy_volume": 26478.2, "taker_buy_quote": 1918.27672}, {"ts": 1772131020000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0723, "volume": 18688.5, "quote_volume": 1352.36879, "trades": 27, "taker_buy_volume": 4025.7, "taker_buy_quote": 291.50645}, {"ts": 1772131080000, "open": 0.0724, "high": 0.0727, "low": 0.0724, "close": 0.0726, "volume": 25349.1, "quote_volume": 1838.45561, "trades": 35, "taker_buy_volume": 18287.7, "taker_buy_quote": 1326.22448}, {"ts": 1772131140000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 31285.5, "quote_volume": 2270.6378, "trades": 24, "taker_buy_volume": 3717.2, "taker_buy_quote": 270.09932}, {"ts": 1772131200000, "open": 0.0726, "high": 0.0727, "low": 0.0724, "close": 0.0726, "volume": 46021.9, "quote_volume": 3339.70288, "trades": 63, "taker_buy_volume": 16703.6, "taker_buy_quote": 1212.72805}, {"ts": 1772131260000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 4073.1, "quote_volume": 295.83132, "trades": 5, "taker_buy_volume": 4073.1, "taker_buy_quote": 295.83132}, {"ts": 1772131320000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 14269.6, "quote_volume": 1036.91493, "trades": 21, "taker_buy_volume": 11463.4, "taker_buy_quote": 832.95143}, {"ts": 1772131380000, "open": 0.0727, "high": 0.0728, "low": 0.0726, "close": 0.0727, "volume": 115545.6, "quote_volume": 8396.62949, "trades": 102, "taker_buy_volume": 64577.0, "taker_buy_quote": 4694.70726}, {"ts": 1772131440000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 7155.5, "quote_volume": 518.64868, "trades": 18, "taker_buy_volume": 1031.7, "taker_buy_quote": 74.82443}, {"ts": 1772131500000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 9998.0, "quote_volume": 723.8552, "trades": 4, "taker_buy_volume": 9998.0, "taker_buy_quote": 723.8552}, {"ts": 1772131560000, "open": 0.0724, "high": 0.0724, "low": 0.072, "close": 0.0722, "volume": 118695.3, "quote_volume": 8562.38731, "trades": 74, "taker_buy_volume": 52711.8, "taker_buy_quote": 3802.76077}, {"ts": 1772131620000, "open": 0.0722, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 20361.3, "quote_volume": 1469.68126, "trades": 25, "taker_buy_volume": 7163.2, "taker_buy_quote": 517.49812}, {"ts": 1772131680000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3590.0, "quote_volume": 258.839, "trades": 3, "taker_buy_volume": 3590.0, "taker_buy_quote": 258.839}, {"ts": 1772131740000, "open": 0.0721, "high": 0.0724, "low": 0.0721, "close": 0.0724, "volume": 9763.0, "quote_volume": 704.7419, "trades": 12, "taker_buy_volume": 9763.0, "taker_buy_quote": 704.7419}, {"ts": 1772131800000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 15645.3, "quote_volume": 1133.47286, "trades": 24, "taker_buy_volume": 2678.8, "taker_buy_quote": 194.07915}, {"ts": 1772131860000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0726, "volume": 3843.0, "quote_volume": 278.57926, "trades": 11, "taker_buy_volume": 3843.0, "taker_buy_quote": 278.57926}, {"ts": 1772131920000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 10983.0, "quote_volume": 795.76708, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131980000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 3859.8, "quote_volume": 280.12437, "trades": 14, "taker_buy_volume": 3859.8, "taker_buy_quote": 280.12437}, {"ts": 1772132040000, "open": 0.0726, "high": 0.0729, "low": 0.0726, "close": 0.0729, "volume": 48803.5, "quote_volume": 3551.19625, "trades": 41, "taker_buy_volume": 39533.3, "taker_buy_quote": 2877.11866}, {"ts": 1772132100000, "open": 0.0729, "high": 0.0732, "low": 0.0729, "close": 0.0732, "volume": 28861.2, "quote_volume": 2107.9907, "trades": 36, "taker_buy_volume": 13926.6, "taker_buy_quote": 1017.05223}, {"ts": 1772132160000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 34415.2, "quote_volume": 2515.3942, "trades": 34, "taker_buy_volume": 16008.5, "taker_buy_quote": 1170.02652}, {"ts": 1772132220000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 2432.6, "quote_volume": 177.59298, "trades": 16, "taker_buy_volume": 2011.6, "taker_buy_quote": 146.88742}, {"ts": 1772132280000, "open": 0.0731, "high": 0.0735, "low": 0.0731, "close": 0.0734, "volume": 38205.8, "quote_volume": 2802.83761, "trades": 40, "taker_buy_volume": 33697.1, "taker_buy_quote": 2472.47405}, {"ts": 1772132340000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 63840.2, "quote_volume": 4687.34819, "trades": 54, "taker_buy_volume": 37519.6, "taker_buy_quote": 2754.92641}, {"ts": 1772132400000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 17227.5, "quote_volume": 1263.2492, "trades": 37, "taker_buy_volume": 10756.5, "taker_buy_quote": 788.9249}, {"ts": 1772132460000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 28796.3, "quote_volume": 2113.69712, "trades": 32, "taker_buy_volume": 12478.2, "taker_buy_quote": 915.94858}, {"ts": 1772132520000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 82297.1, "quote_volume": 6037.85875, "trades": 78, "taker_buy_volume": 50823.7, "taker_buy_quote": 3729.48757}, {"ts": 1772132580000, "open": 0.0734, "high": 0.0738, "low": 0.0734, "close": 0.0738, "volume": 165613.6, "quote_volume": 12209.31907, "trades": 97, "taker_buy_volume": 151288.2, "taker_buy_quote": 11157.82227}, {"ts": 1772132640000, "open": 0.0739, "high": 0.0744, "low": 0.0736, "close": 0.0737, "volume": 358652.9, "quote_volume": 26530.49672, "trades": 331, "taker_buy_volume": 180221.9, "taker_buy_quote": 13337.22922}, {"ts": 1772132700000, "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 33518.1, "quote_volume": 2470.33773, "trades": 103, "taker_buy_volume": 22852.3, "taker_buy_quote": 1684.74688}, {"ts": 1772132760000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 14534.1, "quote_volume": 1071.62891, "trades": 29, "taker_buy_volume": 9296.1, "taker_buy_quote": 685.56547}, {"ts": 1772132820000, "open": 0.0736, "high": 0.0737, "low": 0.0734, "close": 0.0735, "volume": 128456.6, "quote_volume": 9453.46283, "trades": 77, "taker_buy_volume": 84769.1, "taker_buy_quote": 6241.29385}, {"ts": 1772132880000, "open": 0.0736, "high": 0.0744, "low": 0.0736, "close": 0.0741, "volume": 214842.6, "quote_volume": 15906.17289, "trades": 171, "taker_buy_volume": 125703.5, "taker_buy_quote": 9298.98452}, {"ts": 1772132940000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 17839.1, "quote_volume": 1321.07364, "trades": 28, "taker_buy_volume": 6267.7, "taker_buy_quote": 463.8098}, {"ts": 1772133000000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 26483.5, "quote_volume": 1957.79967, "trades": 23, "taker_buy_volume": 23820.1, "taker_buy_quote": 1760.69177}, {"ts": 1772133060000, "open": 0.0741, "high": 0.0744, "low": 0.0741, "close": 0.0743, "volume": 196336.7, "quote_volume": 14562.95052, "trades": 165, "taker_buy_volume": 65131.8, "taker_buy_quote": 4835.78662}, {"ts": 1772133120000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 295954.4, "quote_volume": 22012.11435, "trades": 85, "taker_buy_volume": 43781.0, "taker_buy_quote": 3254.78654}, {"ts": 1772133180000, "open": 0.0744, "high": 0.0755, "low": 0.0744, "close": 0.0751, "volume": 1254050.9, "quote_volume": 94249.38783, "trades": 421, "taker_buy_volume": 449484.7, "taker_buy_quote": 33769.20642}, {"ts": 1772133240000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 152347.5, "quote_volume": 11428.13252, "trades": 115, "taker_buy_volume": 64614.5, "taker_buy_quote": 4849.56085}, {"ts": 1772133300000, "open": 0.075, "high": 0.0758, "low": 0.075, "close": 0.0756, "volume": 760293.8, "quote_volume": 57473.08373, "trades": 501, "taker_buy_volume": 252080.3, "taker_buy_quote": 19033.49325}, {"ts": 1772133360000, "open": 0.0755, "high": 0.0757, "low": 0.0754, "close": 0.0754, "volume": 112541.0, "quote_volume": 8501.68643, "trades": 105, "taker_buy_volume": 44503.8, "taker_buy_quote": 3362.18071}, {"ts": 1772133420000, "open": 0.0755, "high": 0.0757, "low": 0.0751, "close": 0.0755, "volume": 348611.1, "quote_volume": 26306.94241, "trades": 177, "taker_buy_volume": 157462.1, "taker_buy_quote": 11887.68713}, {"ts": 1772133480000, "open": 0.0754, "high": 0.0757, "low": 0.0753, "close": 0.0755, "volume": 134707.1, "quote_volume": 10178.37622, "trades": 132, "taker_buy_volume": 56677.3, "taker_buy_quote": 4282.95737}, {"ts": 1772133540000, "open": 0.0755, "high": 0.0761, "low": 0.0754, "close": 0.0758, "volume": 265092.0, "quote_volume": 20090.55295, "trades": 193, "taker_buy_volume": 158021.3, "taker_buy_quote": 11981.61345}, {"ts": 1772133600000, "open": 0.0758, "high": 0.0759, "low": 0.0753, "close": 0.0755, "volume": 138204.2, "quote_volume": 10443.32861, "trades": 100, "taker_buy_volume": 56635.1, "taker_buy_quote": 4279.07701}, {"ts": 1772133660000, "open": 0.0756, "high": 0.0761, "low": 0.0756, "close": 0.0759, "volume": 275145.6, "quote_volume": 20866.86593, "trades": 261, "taker_buy_volume": 141740.3, "taker_buy_quote": 10755.60448}, {"ts": 1772133720000, "open": 0.076, "high": 0.0768, "low": 0.0758, "close": 0.0764, "volume": 887109.3, "quote_volume": 67814.54201, "trades": 544, "taker_buy_volume": 312220.1, "taker_buy_quote": 23851.91268}, {"ts": 1772133780000, "open": 0.0763, "high": 0.0766, "low": 0.0761, "close": 0.0763, "volume": 435338.5, "quote_volume": 33241.89701, "trades": 449, "taker_buy_volume": 158660.1, "taker_buy_quote": 12120.82863}, {"ts": 1772133840000, "open": 0.0762, "high": 0.0773, "low": 0.0762, "close": 0.0772, "volume": 327800.0, "quote_volume": 25162.51228, "trades": 254, "taker_buy_volume": 188778.0, "taker_buy_quote": 14488.42267}, {"ts": 1772133900000, "open": 0.0771, "high": 0.0781, "low": 0.0768, "close": 0.078, "volume": 689868.8, "quote_volume": 53426.28219, "trades": 719, "taker_buy_volume": 382139.1, "taker_buy_quote": 29597.69855}, {"ts": 1772133960000, "open": 0.0781, "high": 0.0801, "low": 0.0776, "close": 0.079, "volume": 1655882.2, "quote_volume": 130502.50598, "trades": 1745, "taker_buy_volume": 954466.2, "taker_buy_quote": 75235.34244}, {"ts": 1772134020000, "open": 0.079, "high": 0.082, "low": 0.0787, "close": 0.082, "volume": 1612592.9, "quote_volume": 128973.59098, "trades": 1884, "taker_buy_volume": 873597.1, "taker_buy_quote": 69881.19266}, {"ts": 1772134080000, "open": 0.082, "high": 0.0822, "low": 0.0775, "close": 0.079, "volume": 1214708.0, "quote_volume": 97638.3311, "trades": 1027, "taker_buy_volume": 621446.6, "taker_buy_quote": 50117.49958}, {"ts": 1772134140000, "open": 0.0791, "high": 0.0813, "low": 0.0789, "close": 0.0808, "volume": 961971.6, "quote_volume": 77570.77205, "trades": 880, "taker_buy_volume": 571005.7, "taker_buy_quote": 46030.02726}, {"ts": 1772134200000, "open": 0.0807, "high": 0.0807, "low": 0.0768, "close": 0.0782, "volume": 1331669.8, "quote_volume": 104480.92541, "trades": 1158, "taker_buy_volume": 805790.4, "taker_buy_quote": 63126.83937}, {"ts": 1772134260000, "open": 0.078, "high": 0.0782, "low": 0.0765, "close": 0.0767, "volume": 717037.7, "quote_volume": 55427.42139, "trades": 544, "taker_buy_volume": 401027.4, "taker_buy_quote": 31014.30417}, {"ts": 1772134320000, "open": 0.0767, "high": 0.0768, "low": 0.0759, "close": 0.0765, "volume": 599257.8, "quote_volume": 45751.5527, "trades": 451, "taker_buy_volume": 268430.9, "taker_buy_quote": 20490.05319}, {"ts": 1772134380000, "open": 0.0766, "high": 0.0771, "low": 0.0762, "close": 0.0762, "volume": 145002.5, "quote_volume": 11104.17832, "trades": 138, "taker_buy_volume": 84260.9, "taker_buy_quote": 6452.53949}, {"ts": 1772134440000, "open": 0.0763, "high": 0.0763, "low": 0.0759, "close": 0.0759, "volume": 35573.3, "quote_volume": 2713.45507, "trades": 31, "taker_buy_volume": 23589.7, "taker_buy_quote": 1799.78415}, {"ts": 1772134500000, "open": 0.076, "high": 0.0762, "low": 0.0745, "close": 0.0748, "volume": 530084.1, "quote_volume": 39785.72619, "trades": 353, "taker_buy_volume": 310225.1, "taker_buy_quote": 23277.70311}, {"ts": 1772134560000, "open": 0.0748, "high": 0.0754, "low": 0.0741, "close": 0.0748, "volume": 601558.4, "quote_volume": 44921.43343, "trades": 502, "taker_buy_volume": 374764.6, "taker_buy_quote": 28003.96308}, {"ts": 1772134620000, "open": 0.0748, "high": 0.075, "low": 0.0741, "close": 0.0744, "volume": 384097.7, "quote_volume": 28630.63134, "trades": 198, "taker_buy_volume": 146906.0, "taker_buy_quote": 10970.37282}, {"ts": 1772134680000, "open": 0.0745, "high": 0.0749, "low": 0.0742, "close": 0.0746, "volume": 352566.1, "quote_volume": 26265.82842, "trades": 224, "taker_buy_volume": 142036.2, "taker_buy_quote": 10577.59735}, {"ts": 1772134740000, "open": 0.0746, "high": 0.0747, "low": 0.0741, "close": 0.0743, "volume": 73352.9, "quote_volume": 5454.45749, "trades": 74, "taker_buy_volume": 42408.9, "taker_buy_quote": 3152.22407}, {"ts": 1772134800000, "open": 0.0744, "high": 0.0744, "low": 0.0739, "close": 0.0739, "volume": 101587.1, "quote_volume": 7518.45492, "trades": 131, "taker_buy_volume": 59204.3, "taker_buy_quote": 4379.68343}, {"ts": 1772134860000, "open": 0.074, "high": 0.0742, "low": 0.0739, "close": 0.0742, "volume": 48985.0, "quote_volume": 3627.03152, "trades": 57, "taker_buy_volume": 38690.2, "taker_buy_quote": 2865.12827}, {"ts": 1772134920000, "open": 0.0742, "high": 0.0742, "low": 0.0736, "close": 0.0737, "volume": 121064.8, "quote_volume": 8952.65798, "trades": 97, "taker_buy_volume": 38593.6, "taker_buy_quote": 2851.26628}, {"ts": 1772134980000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 81896.2, "quote_volume": 6036.81585, "trades": 70, "taker_buy_volume": 66309.1, "taker_buy_quote": 4888.04658}, {"ts": 1772135040000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 24673.2, "quote_volume": 1817.95297, "trades": 32, "taker_buy_volume": 19420.5, "taker_buy_quote": 1431.29085}, {"ts": 1772135100000, "open": 0.0738, "high": 0.0738, "low": 0.0734, "close": 0.0734, "volume": 75539.3, "quote_volume": 5556.84048, "trades": 98, "taker_buy_volume": 41112.4, "taker_buy_quote": 3024.73261}, {"ts": 1772135160000, "open": 0.0735, "high": 0.0737, "low": 0.0734, "close": 0.0734, "volume": 100367.9, "quote_volume": 7378.43277, "trades": 88, "taker_buy_volume": 66818.4, "taker_buy_quote": 4911.98991}, {"ts": 1772135220000, "open": 0.0734, "high": 0.0737, "low": 0.0733, "close": 0.0734, "volume": 75510.9, "quote_volume": 5554.34425, "trades": 80, "taker_buy_volume": 53122.6, "taker_buy_quote": 3907.9417}, {"ts": 1772135280000, "open": 0.0734, "high": 0.0735, "low": 0.0731, "close": 0.0733, "volume": 377956.1, "quote_volume": 27703.77304, "trades": 292, "taker_buy_volume": 314993.9, "taker_buy_quote": 23091.42175}, {"ts": 1772135340000, "open": 0.0733, "high": 0.0742, "low": 0.0733, "close": 0.0736, "volume": 649099.4, "quote_volume": 47833.93263, "trades": 612, "taker_buy_volume": 521583.6, "taker_buy_quote": 38431.49598}, {"ts": 1772135400000, "open": 0.0736, "high": 0.0736, "low": 0.0731, "close": 0.0731, "volume": 208589.0, "quote_volume": 15281.71949, "trades": 218, "taker_buy_volume": 107959.6, "taker_buy_quote": 7912.0822}, {"ts": 1772135460000, "open": 0.0731, "high": 0.0737, "low": 0.0731, "close": 0.0736, "volume": 195720.8, "quote_volume": 14384.53472, "trades": 288, "taker_buy_volume": 136057.8, "taker_buy_quote": 10001.35762}, {"ts": 1772135520000, "open": 0.0736, "high": 0.0739, "low": 0.0735, "close": 0.0737, "volume": 112089.0, "quote_volume": 8266.40016, "trades": 114, "taker_buy_volume": 82991.1, "taker_buy_quote": 6120.35368}, {"ts": 1772135580000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 39728.7, "quote_volume": 2924.2067, "trades": 66, "taker_buy_volume": 26605.9, "taker_buy_quote": 1958.19424}, {"ts": 1772135640000, "open": 0.0736, "high": 0.0736, "low": 0.0732, "close": 0.0733, "volume": 140659.4, "quote_volume": 10332.07484, "trades": 132, "taker_buy_volume": 88468.8, "taker_buy_quote": 6500.3201}, {"ts": 1772135700000, "open": 0.0734, "high": 0.0737, "low": 0.0734, "close": 0.0736, "volume": 85371.3, "quote_volume": 6277.41878, "trades": 104, "taker_buy_volume": 61564.6, "taker_buy_quote": 4526.68525}, {"ts": 1772135760000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 22316.9, "quote_volume": 1646.32665, "trades": 33, "taker_buy_volume": 20923.1, "taker_buy_quote": 1543.58391}, {"ts": 1772135820000, "open": 0.0739, "high": 0.074, "low": 0.0736, "close": 0.0737, "volume": 57424.7, "quote_volume": 4239.68521, "trades": 75, "taker_buy_volume": 21537.0, "taker_buy_quote": 1591.00761}, {"ts": 1772135880000, "open": 0.0737, "high": 0.0737, "low": 0.0727, "close": 0.073, "volume": 839258.2, "quote_volume": 61249.38135, "trades": 337, "taker_buy_volume": 562757.3, "taker_buy_quote": 41064.13319}, {"ts": 1772135940000, "open": 0.073, "high": 0.0733, "low": 0.073, "close": 0.0732, "volume": 185575.4, "quote_volume": 13572.88552, "trades": 142, "taker_buy_volume": 153026.5, "taker_buy_quote": 11193.45043}, {"ts": 1772136000000, "open": 0.0732, "high": 0.0733, "low": 0.073, "close": 0.0732, "volume": 75731.2, "quote_volume": 5541.66485, "trades": 90, "taker_buy_volume": 23467.0, "taker_buy_quote": 1717.0011}, {"ts": 1772136060000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 20291.7, "quote_volume": 1484.7333, "trades": 54, "taker_buy_volume": 9048.5, "taker_buy_quote": 662.21083}, {"ts": 1772136120000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 31362.2, "quote_volume": 2296.35567, "trades": 52, "taker_buy_volume": 15833.4, "taker_buy_quote": 1159.20467}, {"ts": 1772136180000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 63953.5, "quote_volume": 4667.18714, "trades": 104, "taker_buy_volume": 34616.8, "taker_buy_quote": 2526.87722}, {"ts": 1772136240000, "open": 0.073, "high": 0.0731, "low": 0.0728, "close": 0.0729, "volume": 75619.6, "quote_volume": 5516.78044, "trades": 77, "taker_buy_volume": 28145.6, "taker_buy_quote": 2055.27993}, {"ts": 1772136300000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 39682.6, "quote_volume": 2899.25406, "trades": 70, "taker_buy_volume": 29187.1, "taker_buy_quote": 2132.7421}, {"ts": 1772136360000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 16405.3, "quote_volume": 1198.1574, "trades": 27, "taker_buy_volume": 14509.7, "taker_buy_quote": 1059.7786}, {"ts": 1772136420000, "open": 0.073, "high": 0.0733, "low": 0.073, "close": 0.0733, "volume": 33024.5, "quote_volume": 2415.27632, "trades": 64, "taker_buy_volume": 24666.7, "taker_buy_quote": 1804.36269}, {"ts": 1772136480000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2045.9, "quote_volume": 149.96447, "trades": 4, "taker_buy_volume": 2045.9, "taker_buy_quote": 149.96447}, {"ts": 1772136540000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 14616.9, "quote_volume": 1071.74623, "trades": 27, "taker_buy_volume": 10869.0, "taker_buy_quote": 797.39995}, {"ts": 1772136600000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 45490.0, "quote_volume": 3344.08903, "trades": 66, "taker_buy_volume": 20244.4, "taker_buy_quote": 1488.53743}, {"ts": 1772136660000, "open": 0.0736, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 13215.3, "quote_volume": 973.85289, "trades": 35, "taker_buy_volume": 8585.1, "taker_buy_quote": 632.72357}, {"ts": 1772136720000, "open": 0.0736, "high": 0.0739, "low": 0.0736, "close": 0.0736, "volume": 28651.1, "quote_volume": 2112.13743, "trades": 50, "taker_buy_volume": 20816.1, "taker_buy_quote": 1534.50481}, {"ts": 1772136780000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 12913.9, "quote_volume": 949.22655, "trades": 20, "taker_buy_volume": 9800.9, "taker_buy_quote": 720.41378}, {"ts": 1772136840000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2452.3, "quote_volume": 179.99882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136900000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 5598.8, "quote_volume": 410.95192, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136960000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 73460.4, "quote_volume": 5397.30541, "trades": 38, "taker_buy_volume": 47309.2, "taker_buy_quote": 3476.01468}, {"ts": 1772137020000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1125.8, "quote_volume": 82.7463, "trades": 4, "taker_buy_volume": 196.9, "taker_buy_quote": 14.47215}, {"ts": 1772137080000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 3353.7, "quote_volume": 246.55401, "trades": 15, "taker_buy_volume": 1796.4, "taker_buy_quote": 132.08031}, {"ts": 1772137140000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3053.2, "quote_volume": 225.02084, "trades": 8, "taker_buy_volume": 1440.7, "taker_buy_quote": 106.17959}, {"ts": 1772137200000, "open": 0.0737, "high": 0.0741, "low": 0.0737, "close": 0.0737, "volume": 82251.2, "quote_volume": 6084.90913, "trades": 57, "taker_buy_volume": 58611.8, "taker_buy_quote": 4337.35276}, {"ts": 1772137260000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 5029.4, "quote_volume": 370.66678, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137320000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 3985.5, "quote_volume": 294.091, "trades": 9, "taker_buy_volume": 3985.5, "taker_buy_quote": 294.091}, {"ts": 1772137380000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 29107.7, "quote_volume": 2149.35182, "trades": 24, "taker_buy_volume": 1387.2, "taker_buy_quote": 102.51408}, {"ts": 1772137440000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 31448.3, "quote_volume": 2326.77941, "trades": 25, "taker_buy_volume": 28001.2, "taker_buy_quote": 2071.71361}, {"ts": 1772137500000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 35749.1, "quote_volume": 2638.38256, "trades": 28, "taker_buy_volume": 9176.3, "taker_buy_quote": 677.31558}, {"ts": 1772137560000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 2889.2, "quote_volume": 213.34884, "trades": 12, "taker_buy_volume": 2697.8, "taker_buy_quote": 199.22352}, {"ts": 1772137620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3730.4, "quote_volume": 275.30352, "trades": 21, "taker_buy_volume": 3539.1, "taker_buy_quote": 261.18558}, {"ts": 1772137680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 388.1, "quote_volume": 28.64178, "trades": 4, "taker_buy_volume": 195.2, "taker_buy_quote": 14.40576}, {"ts": 1772137740000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137800000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 5334.6, "quote_volume": 394.24641, "trades": 7, "taker_buy_volume": 5262.3, "taker_buy_quote": 388.90344}, {"ts": 1772137860000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 33795.1, "quote_volume": 2494.70072, "trades": 35, "taker_buy_volume": 6436.5, "taker_buy_quote": 475.1237}, {"ts": 1772137920000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1837.2, "quote_volume": 135.9528, "trades": 7, "taker_buy_volume": 1716.0, "taker_buy_quote": 126.984}, {"ts": 1772137980000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 60808.7, "quote_volume": 4500.48852, "trades": 52, "taker_buy_volume": 33237.6, "taker_buy_quote": 2460.44815}, {"ts": 1772138040000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 6122.4, "quote_volume": 453.66984, "trades": 14, "taker_buy_volume": 4922.3, "taker_buy_quote": 364.74243}, {"ts": 1772138100000, "open": 0.0741, "high": 0.0744, "low": 0.0741, "close": 0.0742, "volume": 104886.0, "quote_volume": 7790.98135, "trades": 77, "taker_buy_volume": 63572.1, "taker_buy_quote": 4721.70658}, {"ts": 1772138160000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 86845.5, "quote_volume": 6443.85307, "trades": 45, "taker_buy_volume": 14564.8, "taker_buy_quote": 1081.5962}, {"ts": 1772138220000, "open": 0.0744, "high": 0.0746, "low": 0.0743, "close": 0.0744, "volume": 124306.8, "quote_volume": 9257.9926, "trades": 111, "taker_buy_volume": 40634.8, "taker_buy_quote": 3027.57852}, {"ts": 1772138280000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 36194.4, "quote_volume": 2688.89492, "trades": 34, "taker_buy_volume": 24042.8, "taker_buy_quote": 1786.0627}, {"ts": 1772138340000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 6904.3, "quote_volume": 513.6607, "trades": 15, "taker_buy_volume": 5784.3, "taker_buy_quote": 430.35192}, {"ts": 1772138400000, "open": 0.0743, "high": 0.0747, "low": 0.0743, "close": 0.0746, "volume": 71671.2, "quote_volume": 5339.70046, "trades": 69, "taker_buy_volume": 56475.0, "taker_buy_quote": 4207.68352}, {"ts": 1772138460000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 26600.4, "quote_volume": 1984.16975, "trades": 38, "taker_buy_volume": 15521.4, "taker_buy_quote": 1157.65433}, {"ts": 1772138520000, "open": 0.0746, "high": 0.0746, "low": 0.0742, "close": 0.0744, "volume": 113142.6, "quote_volume": 8424.0126, "trades": 88, "taker_buy_volume": 17796.5, "taker_buy_quote": 1323.27189}, {"ts": 1772138580000, "open": 0.0744, "high": 0.0748, "low": 0.0744, "close": 0.0748, "volume": 37819.5, "quote_volume": 2822.74628, "trades": 50, "taker_buy_volume": 37626.6, "taker_buy_quote": 2808.33665}, {"ts": 1772138640000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 26064.9, "quote_volume": 1945.56253, "trades": 18, "taker_buy_volume": 927.5, "taker_buy_quote": 69.1915}, {"ts": 1772138700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 193.3, "quote_volume": 14.40085, "trades": 2, "taker_buy_volume": 193.3, "taker_buy_quote": 14.40085}, {"ts": 1772138760000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 4296.3, "quote_volume": 320.11592, "trades": 8, "taker_buy_volume": 3368.6, "taker_buy_quote": 251.00227}, {"ts": 1772138820000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 46234.2, "quote_volume": 3455.68694, "trades": 38, "taker_buy_volume": 26100.8, "taker_buy_quote": 1950.75699}, {"ts": 1772138880000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 37245.7, "quote_volume": 2781.66353, "trades": 38, "taker_buy_volume": 14810.1, "taker_buy_quote": 1106.34691}, {"ts": 1772138940000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 31810.9, "quote_volume": 2376.13126, "trades": 38, "taker_buy_volume": 17704.5, "taker_buy_quote": 1322.75315}, {"ts": 1772139000000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 9488.7, "quote_volume": 708.02808, "trades": 19, "taker_buy_volume": 1258.8, "taker_buy_quote": 93.92758}, {"ts": 1772139060000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 15433.2, "quote_volume": 1152.42936, "trades": 25, "taker_buy_volume": 7874.3, "taker_buy_quote": 587.79877}, {"ts": 1772139120000, "open": 0.0746, "high": 0.0746, "low": 0.0742, "close": 0.0742, "volume": 25487.2, "quote_volume": 1896.70835, "trades": 30, "taker_buy_volume": 7418.6, "taker_buy_quote": 552.32434}, {"ts": 1772139180000, "open": 0.0743, "high": 0.0746, "low": 0.0743, "close": 0.0745, "volume": 184086.8, "quote_volume": 13717.9486, "trades": 78, "taker_buy_volume": 100899.8, "taker_buy_quote": 7514.40198}, {"ts": 1772139240000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 34912.3, "quote_volume": 2596.58962, "trades": 32, "taker_buy_volume": 23347.9, "taker_buy_quote": 1736.7571}, {"ts": 1772139300000, "open": 0.0744, "high": 0.0745, "low": 0.0742, "close": 0.0742, "volume": 30489.2, "quote_volume": 2269.15864, "trades": 44, "taker_buy_volume": 16334.0, "taker_buy_quote": 1216.40856}, {"ts": 1772139360000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 18651.0, "quote_volume": 1385.55556, "trades": 24, "taker_buy_volume": 16619.8, "taker_buy_quote": 1234.65692}, {"ts": 1772139420000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 19513.7, "quote_volume": 1451.72664, "trades": 21, "taker_buy_volume": 18783.0, "taker_buy_quote": 1397.43563}, {"ts": 1772139480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2566.3, "quote_volume": 190.93272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139540000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 5115.4, "quote_volume": 380.44955, "trades": 9, "taker_buy_volume": 195.6, "taker_buy_quote": 14.55264}, {"ts": 1772139600000, "open": 0.0743, "high": 0.0744, "low": 0.0741, "close": 0.0744, "volume": 25005.4, "quote_volume": 1856.46772, "trades": 37, "taker_buy_volume": 11993.1, "taker_buy_quote": 890.36932}, {"ts": 1772139660000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 2693.5, "quote_volume": 200.73268, "trades": 4, "taker_buy_volume": 2693.5, "taker_buy_quote": 200.73268}, {"ts": 1772139720000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 17961.9, "quote_volume": 1339.64741, "trades": 25, "taker_buy_volume": 7017.0, "taker_buy_quote": 523.4682}, {"ts": 1772139780000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 38722.0, "quote_volume": 2885.1014, "trades": 33, "taker_buy_volume": 10260.8, "taker_buy_quote": 764.742}, {"ts": 1772139840000, "open": 0.0744, "high": 0.0744, "low": 0.0733, "close": 0.0735, "volume": 673238.9, "quote_volume": 49619.40508, "trades": 347, "taker_buy_volume": 302133.3, "taker_buy_quote": 22241.2962}, {"ts": 1772139900000, "open": 0.0735, "high": 0.0736, "low": 0.0731, "close": 0.0736, "volume": 566660.0, "quote_volume": 41528.75602, "trades": 267, "taker_buy_volume": 351649.9, "taker_buy_quote": 25761.6735}, {"ts": 1772139960000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 57411.9, "quote_volume": 4228.97265, "trades": 52, "taker_buy_volume": 43066.3, "taker_buy_quote": 3172.81184}, {"ts": 1772140020000, "open": 0.0737, "high": 0.0737, "low": 0.0734, "close": 0.0735, "volume": 39675.2, "quote_volume": 2916.56605, "trades": 26, "taker_buy_volume": 9203.6, "taker_buy_quote": 676.9692}, {"ts": 1772140080000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1369.3, "quote_volume": 100.78048, "trades": 7, "taker_buy_volume": 196.3, "taker_buy_quote": 14.44768}, {"ts": 1772140140000, "open": 0.0736, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 25289.7, "quote_volume": 1863.30429, "trades": 30, "taker_buy_volume": 16963.7, "taker_buy_quote": 1250.22611}, {"ts": 1772140200000, "open": 0.0736, "high": 0.0736, "low": 0.0733, "close": 0.0733, "volume": 24036.0, "quote_volume": 1763.55025, "trades": 19, "taker_buy_volume": 192.2, "taker_buy_quote": 14.10748}, {"ts": 1772140260000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 25778.1, "quote_volume": 1889.53473, "trades": 28, "taker_buy_volume": 23627.2, "taker_buy_quote": 1731.87376}, {"ts": 1772140320000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 40493.5, "quote_volume": 2962.61772, "trades": 17, "taker_buy_volume": 3188.9, "taker_buy_quote": 233.42748}, {"ts": 1772140380000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140440000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140500000, "open": 0.0732, "high": 0.0733, "low": 0.0728, "close": 0.0731, "volume": 186281.6, "quote_volume": 13618.05159, "trades": 158, "taker_buy_volume": 91500.3, "taker_buy_quote": 6693.07448}, {"ts": 1772140560000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 48365.8, "quote_volume": 3539.01319, "trades": 31, "taker_buy_volume": 26048.2, "taker_buy_quote": 1906.70905}, {"ts": 1772140620000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 14585.1, "quote_volume": 1068.42173, "trades": 25, "taker_buy_volume": 8121.9, "taker_buy_quote": 595.31549}, {"ts": 1772140680000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 17447.7, "quote_volume": 1279.2781, "trades": 30, "taker_buy_volume": 3902.1, "taker_buy_quote": 286.29273}, {"ts": 1772140740000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 64547.6, "quote_volume": 4721.00186, "trades": 41, "taker_buy_volume": 12193.3, "taker_buy_quote": 891.33023}, {"ts": 1772140800000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 11712.4, "quote_volume": 856.21579, "trades": 10, "taker_buy_volume": 393.5, "taker_buy_quote": 28.8042}, {"ts": 1772140860000, "open": 0.0732, "high": 0.0735, "low": 0.0731, "close": 0.0732, "volume": 343516.4, "quote_volume": 25147.74345, "trades": 151, "taker_buy_volume": 230226.1, "taker_buy_quote": 16847.44069}, {"ts": 1772140920000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 24991.7, "quote_volume": 1834.38347, "trades": 21, "taker_buy_volume": 16582.1, "taker_buy_quote": 1217.11883}, {"ts": 1772140980000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 15095.1, "quote_volume": 1106.51828, "trades": 22, "taker_buy_volume": 5151.0, "taker_buy_quote": 377.61575}, {"ts": 1772141040000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141100000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 31601.8, "quote_volume": 2321.76717, "trades": 31, "taker_buy_volume": 23765.1, "taker_buy_quote": 1746.11611}, {"ts": 1772141160000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 31145.7, "quote_volume": 2286.87236, "trades": 40, "taker_buy_volume": 12291.8, "taker_buy_quote": 902.50066}, {"ts": 1772141220000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 19058.7, "quote_volume": 1398.90129, "trades": 8, "taker_buy_volume": 16960.8, "taker_buy_quote": 1244.91543}, {"ts": 1772141280000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 138354.0, "quote_volume": 10154.82757, "trades": 31, "taker_buy_volume": 17279.4, "taker_buy_quote": 1268.30796}, {"ts": 1772141340000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 18904.0, "quote_volume": 1384.22339, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141400000, "open": 0.0733, "high": 0.0737, "low": 0.0733, "close": 0.0737, "volume": 104981.2, "quote_volume": 7707.06456, "trades": 40, "taker_buy_volume": 58439.8, "taker_buy_quote": 4290.94711}, {"ts": 1772141460000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 11408.4, "quote_volume": 839.76324, "trades": 17, "taker_buy_volume": 2821.9, "taker_buy_quote": 207.69184}, {"ts": 1772141520000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 6693.0, "quote_volume": 491.94275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141580000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 52425.4, "quote_volume": 3852.9929, "trades": 17, "taker_buy_volume": 9172.9, "taker_buy_quote": 674.20815}, {"ts": 1772141640000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 192.2, "quote_volume": 14.1267, "trades": 2, "taker_buy_volume": 192.2, "taker_buy_quote": 14.1267}, {"ts": 1772141700000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 5366.7, "quote_volume": 394.45245, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141760000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 9906.7, "quote_volume": 728.37267, "trades": 12, "taker_buy_volume": 2498.0, "taker_buy_quote": 183.83322}, {"ts": 1772141820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 11883.8, "quote_volume": 873.4593, "trades": 17, "taker_buy_volume": 1244.9, "taker_buy_quote": 91.50015}, {"ts": 1772141880000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 14958.9, "quote_volume": 1098.14973, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141940000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 18596.9, "quote_volume": 1363.52267, "trades": 15, "taker_buy_volume": 9765.2, "taker_buy_quote": 716.15906}, {"ts": 1772142000000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142060000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 25114.0, "quote_volume": 1843.88016, "trades": 30, "taker_buy_volume": 17672.9, "taker_buy_quote": 1297.70342}, {"ts": 1772142120000, "open": 0.0734, "high": 0.0737, "low": 0.0733, "close": 0.0735, "volume": 29486.4, "quote_volume": 2167.68637, "trades": 57, "taker_buy_volume": 16759.1, "taker_buy_quote": 1232.32837}, {"ts": 1772142180000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142240000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142300000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 12497.2, "quote_volume": 917.99035, "trades": 21, "taker_buy_volume": 1308.6, "taker_buy_quote": 96.05124}, {"ts": 1772142360000, "open": 0.0734, "high": 0.0737, "low": 0.0734, "close": 0.0737, "volume": 33212.3, "quote_volume": 2441.74778, "trades": 35, "taker_buy_volume": 31068.5, "taker_buy_quote": 2284.39286}, {"ts": 1772142420000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 25718.4, "quote_volume": 1898.21839, "trades": 45, "taker_buy_volume": 25718.4, "taker_buy_quote": 1898.21839}, {"ts": 1772142480000, "open": 0.0739, "high": 0.0742, "low": 0.0739, "close": 0.0741, "volume": 82507.3, "quote_volume": 6112.81368, "trades": 85, "taker_buy_volume": 55008.8, "taker_buy_quote": 4075.72922}, {"ts": 1772142540000, "open": 0.0741, "high": 0.0745, "low": 0.0741, "close": 0.0743, "volume": 47947.1, "quote_volume": 3565.00358, "trades": 68, "taker_buy_volume": 30708.6, "taker_buy_quote": 2284.47996}, {"ts": 1772142600000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 22124.1, "quote_volume": 1642.95629, "trades": 41, "taker_buy_volume": 3194.4, "taker_buy_quote": 237.34392}, {"ts": 1772142660000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 54622.3, "quote_volume": 4055.6956, "trades": 42, "taker_buy_volume": 41259.4, "taker_buy_quote": 3063.89041}, {"ts": 1772142720000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 12926.6, "quote_volume": 958.47067, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142780000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 36533.7, "quote_volume": 2702.46884, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142840000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142900000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 7464.3, "quote_volume": 551.61177, "trades": 9, "taker_buy_volume": 5856.5, "taker_buy_quote": 432.79535}, {"ts": 1772142960000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 21088.2, "quote_volume": 1556.57938, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143020000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 13909.1, "quote_volume": 1027.88249, "trades": 9, "taker_buy_volume": 13909.1, "taker_buy_quote": 1027.88249}, {"ts": 1772143080000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143140000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 1539.5, "quote_volume": 114.05058, "trades": 6, "taker_buy_volume": 1539.5, "taker_buy_quote": 114.05058}, {"ts": 1772143200000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 5252.8, "quote_volume": 388.91303, "trades": 9, "taker_buy_volume": 2058.3, "taker_buy_quote": 152.52003}, {"ts": 1772143260000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 45317.5, "quote_volume": 3359.3195, "trades": 36, "taker_buy_volume": 38047.4, "taker_buy_quote": 2820.12604}, {"ts": 1772143320000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 9798.6, "quote_volume": 725.4672, "trades": 18, "taker_buy_volume": 2243.0, "taker_buy_quote": 166.10106}, {"ts": 1772143380000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 2443.0, "quote_volume": 181.26338, "trades": 3, "taker_buy_volume": 2443.0, "taker_buy_quote": 181.26338}, {"ts": 1772143440000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 6495.7, "quote_volume": 481.62642, "trades": 11, "taker_buy_volume": 2422.0, "taker_buy_quote": 179.76525}, {"ts": 1772143500000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 8703.5, "quote_volume": 646.36536, "trades": 12, "taker_buy_volume": 2766.2, "taker_buy_quote": 205.56966}, {"ts": 1772143560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 20395.6, "quote_volume": 1513.35352, "trades": 8, "taker_buy_volume": 20395.6, "taker_buy_quote": 1513.35352}, {"ts": 1772143620000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 11917.3, "quote_volume": 886.00453, "trades": 13, "taker_buy_volume": 11723.5, "taker_buy_quote": 871.62457}, {"ts": 1772143680000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 21455.5, "quote_volume": 1592.89697, "trades": 11, "taker_buy_volume": 416.8, "taker_buy_quote": 30.94863}, {"ts": 1772143740000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2900.1, "quote_volume": 215.47743, "trades": 9, "taker_buy_volume": 653.9, "taker_buy_quote": 48.58477}, {"ts": 1772143800000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 17948.3, "quote_volume": 1333.60255, "trades": 29, "taker_buy_volume": 829.1, "taker_buy_quote": 61.63881}, {"ts": 1772143860000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 9730.4, "quote_volume": 723.41188, "trades": 16, "taker_buy_volume": 9730.4, "taker_buy_quote": 723.41188}, {"ts": 1772143920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 8760.7, "quote_volume": 651.79608, "trades": 5, "taker_buy_volume": 195.5, "taker_buy_quote": 14.5452}, {"ts": 1772143980000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 15666.6, "quote_volume": 1166.92023, "trades": 15, "taker_buy_volume": 10648.3, "taker_buy_quote": 793.29835}, {"ts": 1772144040000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3680.6, "quote_volume": 273.46858, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144100000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 193.0, "quote_volume": 14.3206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144160000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 8942.4, "quote_volume": 662.63184, "trades": 6, "taker_buy_volume": 8750.8, "taker_buy_quote": 648.43428}, {"ts": 1772144220000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 11092.3, "quote_volume": 821.93943, "trades": 9, "taker_buy_volume": 9656.3, "taker_buy_quote": 715.53183}, {"ts": 1772144280000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144340000, "open": 0.0741, "high": 0.0741, "low": 0.0738, "close": 0.074, "volume": 83952.3, "quote_volume": 6205.03016, "trades": 80, "taker_buy_volume": 35804.9, "taker_buy_quote": 2646.80735}, {"ts": 1772144400000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 33224.1, "quote_volume": 2452.9262, "trades": 32, "taker_buy_volume": 5151.3, "taker_buy_quote": 380.44597}, {"ts": 1772144460000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144520000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144580000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 193.2, "quote_volume": 14.25816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144640000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144700000, "open": 0.0737, "high": 0.0737, "low": 0.0734, "close": 0.0736, "volume": 76980.0, "quote_volume": 5663.97375, "trades": 53, "taker_buy_volume": 37706.6, "taker_buy_quote": 2773.89}, {"ts": 1772144760000, "open": 0.0736, "high": 0.0739, "low": 0.0736, "close": 0.0739, "volume": 17337.2, "quote_volume": 1279.82933, "trades": 19, "taker_buy_volume": 12661.7, "taker_buy_quote": 934.30988}, {"ts": 1772144820000, "open": 0.0739, "high": 0.0745, "low": 0.0739, "close": 0.0745, "volume": 10949.1, "quote_volume": 812.691, "trades": 22, "taker_buy_volume": 5499.3, "taker_buy_quote": 408.86616}, {"ts": 1772144880000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 25807.4, "quote_volume": 1919.6402, "trades": 12, "taker_buy_volume": 2364.8, "taker_buy_quote": 175.93394}, {"ts": 1772144940000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 11540.7, "quote_volume": 856.37313, "trades": 13, "taker_buy_volume": 2438.1, "taker_buy_quote": 180.90702}, {"ts": 1772145000000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 1493.0, "quote_volume": 110.98642, "trades": 3, "taker_buy_volume": 1493.0, "taker_buy_quote": 110.98642}, {"ts": 1772145060000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2891.8, "quote_volume": 214.86074, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145120000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145180000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 618.0, "quote_volume": 46.0219, "trades": 4, "taker_buy_volume": 618.0, "taker_buy_quote": 46.0219}, {"ts": 1772145240000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 6898.6, "quote_volume": 514.62838, "trades": 8, "taker_buy_volume": 6898.6, "taker_buy_quote": 514.62838}, {"ts": 1772145300000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 4736.5, "quote_volume": 352.87729, "trades": 7, "taker_buy_volume": 3230.9, "taker_buy_quote": 240.71009}, {"ts": 1772145360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3943.4, "quote_volume": 293.38896, "trades": 6, "taker_buy_volume": 191.0, "taker_buy_quote": 14.2104}, {"ts": 1772145420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145480000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 17428.2, "quote_volume": 1296.51361, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 83.9, "quote_volume": 6.23377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145600000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 52325.0, "quote_volume": 3891.97815, "trades": 38, "taker_buy_volume": 23793.2, "taker_buy_quote": 1770.34948}, {"ts": 1772145660000, "open": 0.0745, "high": 0.075, "low": 0.0745, "close": 0.075, "volume": 24104.2, "quote_volume": 1801.89349, "trades": 25, "taker_buy_volume": 17122.6, "taker_buy_quote": 1279.66981}, {"ts": 1772145720000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 5601.4, "quote_volume": 419.59806, "trades": 7, "taker_buy_volume": 532.0, "taker_buy_quote": 39.9}, {"ts": 1772145780000, "open": 0.0749, "high": 0.0753, "low": 0.0748, "close": 0.0748, "volume": 171824.3, "quote_volume": 12891.03836, "trades": 91, "taker_buy_volume": 89171.3, "taker_buy_quote": 6691.94679}, {"ts": 1772145840000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 2292.9, "quote_volume": 171.80444, "trades": 5, "taker_buy_volume": 858.0, "taker_buy_quote": 64.33043}, {"ts": 1772145900000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 1719.6, "quote_volume": 128.77068, "trades": 7, "taker_buy_volume": 1446.0, "taker_buy_quote": 108.3054}, {"ts": 1772145960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146020000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 10980.3, "quote_volume": 822.83747, "trades": 19, "taker_buy_volume": 10980.3, "taker_buy_quote": 822.83747}, {"ts": 1772146080000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 12557.2, "quote_volume": 941.84688, "trades": 19, "taker_buy_volume": 1707.0, "taker_buy_quote": 128.09741}, {"ts": 1772146140000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 2345.0, "quote_volume": 175.90341, "trades": 5, "taker_buy_volume": 2345.0, "taker_buy_quote": 175.90341}, {"ts": 1772146200000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 21337.0, "quote_volume": 1600.34335, "trades": 9, "taker_buy_volume": 3433.0, "taker_buy_quote": 257.81119}, {"ts": 1772146260000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 127.6, "quote_volume": 9.57, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146320000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 11982.6, "quote_volume": 898.6476, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146440000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 75477.3, "quote_volume": 5676.94844, "trades": 46, "taker_buy_volume": 46745.8, "taker_buy_quote": 3517.21488}, {"ts": 1772146500000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 7654.3, "quote_volume": 575.05909, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146560000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 9002.7, "quote_volume": 676.91765, "trades": 13, "taker_buy_volume": 6298.8, "taker_buy_quote": 473.66266}, {"ts": 1772146620000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 43233.1, "quote_volume": 3250.27027, "trades": 57, "taker_buy_volume": 14727.2, "taker_buy_quote": 1107.76823}, {"ts": 1772146680000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 8972.2, "quote_volume": 675.02105, "trades": 16, "taker_buy_volume": 4609.9, "taker_buy_quote": 347.11129}, {"ts": 1772146740000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 2962.2, "quote_volume": 223.18574, "trades": 6, "taker_buy_volume": 1513.0, "taker_buy_quote": 114.06098}, {"ts": 1772146800000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 1702.7, "quote_volume": 128.20267, "trades": 7, "taker_buy_volume": 1596.3, "taker_buy_quote": 120.20139}, {"ts": 1772146860000, "open": 0.0752, "high": 0.0752, "low": 0.0749, "close": 0.0751, "volume": 90429.0, "quote_volume": 6784.61312, "trades": 60, "taker_buy_volume": 11626.4, "taker_buy_quote": 872.26119}, {"ts": 1772146920000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 8490.1, "quote_volume": 636.7575, "trades": 11, "taker_buy_volume": 4244.9, "taker_buy_quote": 318.3675}, {"ts": 1772146980000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 6699.0, "quote_volume": 501.38707, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147040000, "open": 0.0748, "high": 0.0751, "low": 0.0748, "close": 0.0751, "volume": 52238.0, "quote_volume": 3917.27334, "trades": 52, "taker_buy_volume": 45367.8, "taker_buy_quote": 3401.64242}, {"ts": 1772147100000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3063.9, "quote_volume": 230.09889, "trades": 9, "taker_buy_volume": 294.2, "taker_buy_quote": 22.09442}, {"ts": 1772147160000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 6181.1, "quote_volume": 464.81872, "trades": 7, "taker_buy_volume": 6181.1, "taker_buy_quote": 464.81872}, {"ts": 1772147220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 8157.8, "quote_volume": 614.28234, "trades": 11, "taker_buy_volume": 2668.6, "taker_buy_quote": 200.94558}, {"ts": 1772147280000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 8801.3, "quote_volume": 662.71745, "trades": 17, "taker_buy_volume": 1623.5, "taker_buy_quote": 122.24955}, {"ts": 1772147340000, "open": 0.0752, "high": 0.0755, "low": 0.0752, "close": 0.0753, "volume": 122349.8, "quote_volume": 9215.23491, "trades": 70, "taker_buy_volume": 78495.4, "taker_buy_quote": 5912.66989}, {"ts": 1772147400000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 6917.8, "quote_volume": 519.71595, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147460000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147520000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 29624.8, "quote_volume": 2218.42319, "trades": 24, "taker_buy_volume": 16018.0, "taker_buy_quote": 1199.7482}, {"ts": 1772147580000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2110.1, "quote_volume": 158.04649, "trades": 5, "taker_buy_volume": 1610.1, "taker_buy_quote": 120.59649}, {"ts": 1772147640000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 6454.6, "quote_volume": 484.10871, "trades": 17, "taker_buy_volume": 3776.9, "taker_buy_quote": 283.41504}, {"ts": 1772147700000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 7468.0, "quote_volume": 559.2681, "trades": 9, "taker_buy_volume": 3016.0, "taker_buy_quote": 225.8984}, {"ts": 1772147760000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2266.6, "quote_volume": 169.54168, "trades": 11, "taker_buy_volume": 1236.0, "taker_buy_quote": 92.4528}, {"ts": 1772147820000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 28240.1, "quote_volume": 2110.75351, "trades": 37, "taker_buy_volume": 22628.7, "taker_buy_quote": 1691.35921}, {"ts": 1772147880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148060000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 7316.0, "quote_volume": 547.9684, "trades": 11, "taker_buy_volume": 1339.9, "taker_buy_quote": 100.35851}, {"ts": 1772148120000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 36917.1, "quote_volume": 2769.43316, "trades": 36, "taker_buy_volume": 21095.4, "taker_buy_quote": 1582.17545}, {"ts": 1772148180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148300000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 9867.3, "quote_volume": 740.32181, "trades": 18, "taker_buy_volume": 1901.8, "taker_buy_quote": 142.82518}, {"ts": 1772148360000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148420000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 4718.7, "quote_volume": 353.87585, "trades": 9, "taker_buy_volume": 71.1, "taker_buy_quote": 5.3325}, {"ts": 1772148480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2578.7, "quote_volume": 193.14463, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148660000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 1855.5, "quote_volume": 138.83005, "trades": 6, "taker_buy_volume": 386.5, "taker_buy_quote": 28.94885}, {"ts": 1772148720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3424.6, "quote_volume": 256.50254, "trades": 9, "taker_buy_volume": 3424.6, "taker_buy_quote": 256.50254}, {"ts": 1772148780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148840000, "open": 0.075, "high": 0.0753, "low": 0.075, "close": 0.075, "volume": 117697.8, "quote_volume": 8853.67671, "trades": 88, "taker_buy_volume": 81088.9, "taker_buy_quote": 6100.42143}, {"ts": 1772148900000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 55393.2, "quote_volume": 4150.82948, "trades": 28, "taker_buy_volume": 19380.3, "taker_buy_quote": 1451.66463}, {"ts": 1772148960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 562.6, "quote_volume": 42.13874, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149020000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 8551.0, "quote_volume": 641.03377, "trades": 14, "taker_buy_volume": 8551.0, "taker_buy_quote": 641.03377}, {"ts": 1772149080000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 15288.0, "quote_volume": 1145.0712, "trades": 14, "taker_buy_volume": 124.0, "taker_buy_quote": 9.2876}, {"ts": 1772149140000, "open": 0.0748, "high": 0.075, "low": 0.0746, "close": 0.0748, "volume": 68467.3, "quote_volume": 5117.39268, "trades": 56, "taker_buy_volume": 23713.2, "taker_buy_quote": 1774.11501}, {"ts": 1772149200000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3247.3, "quote_volume": 242.57331, "trades": 6, "taker_buy_volume": 1486.1, "taker_buy_quote": 111.01167}, {"ts": 1772149260000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 4599.5, "quote_volume": 343.59278, "trades": 7, "taker_buy_volume": 2438.2, "taker_buy_quote": 182.14367}, {"ts": 1772149320000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 9155.4, "quote_volume": 683.77218, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149380000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 267.1, "quote_volume": 19.95237, "trades": 3, "taker_buy_volume": 267.1, "taker_buy_quote": 19.95237}, {"ts": 1772149440000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 36011.7, "quote_volume": 2686.96489, "trades": 19, "taker_buy_volume": 478.3, "taker_buy_quote": 35.72901}, {"ts": 1772149500000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 3384.8, "quote_volume": 253.0612, "trades": 6, "taker_buy_volume": 3384.8, "taker_buy_quote": 253.0612}, {"ts": 1772149560000, "open": 0.0748, "high": 0.0751, "low": 0.0748, "close": 0.075, "volume": 50493.0, "quote_volume": 3783.42782, "trades": 82, "taker_buy_volume": 31912.7, "taker_buy_quote": 2390.37009}, {"ts": 1772149620000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 10648.9, "quote_volume": 799.07183, "trades": 34, "taker_buy_volume": 5415.9, "taker_buy_quote": 406.46304}, {"ts": 1772149680000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 2431.1, "quote_volume": 182.1346, "trades": 13, "taker_buy_volume": 1775.2, "taker_buy_quote": 132.97492}, {"ts": 1772149740000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1722.4, "quote_volume": 128.83552, "trades": 5, "taker_buy_volume": 321.9, "taker_buy_quote": 24.07812}, {"ts": 1772149860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4044.0, "quote_volume": 302.4912, "trades": 4, "taker_buy_volume": 4044.0, "taker_buy_quote": 302.4912}, {"ts": 1772149920000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 795.3, "quote_volume": 59.5817, "trades": 4, "taker_buy_volume": 595.5, "taker_buy_quote": 44.63666}, {"ts": 1772149980000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 18759.8, "quote_volume": 1406.985, "trades": 25, "taker_buy_volume": 6145.2, "taker_buy_quote": 460.89}, {"ts": 1772150040000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2872.0, "quote_volume": 215.4, "trades": 5, "taker_buy_volume": 2339.0, "taker_buy_quote": 175.425}, {"ts": 1772150100000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 7000.1, "quote_volume": 525.0075, "trades": 8, "taker_buy_volume": 5320.1, "taker_buy_quote": 399.0075}, {"ts": 1772150160000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2062.1, "quote_volume": 154.6575, "trades": 3, "taker_buy_volume": 2062.1, "taker_buy_quote": 154.6575}, {"ts": 1772150220000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150280000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 7124.3, "quote_volume": 534.3225, "trades": 5, "taker_buy_volume": 4166.0, "taker_buy_quote": 312.45}, {"ts": 1772150340000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 15726.1, "quote_volume": 1181.00367, "trades": 11, "taker_buy_volume": 15461.7, "taker_buy_quote": 1161.17367}, {"ts": 1772150400000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 6847.5, "quote_volume": 513.90467, "trades": 9, "taker_buy_volume": 3133.2, "taker_buy_quote": 235.19773}, {"ts": 1772150460000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 13453.2, "quote_volume": 1008.7112, "trades": 8, "taker_buy_volume": 9157.7, "taker_buy_quote": 686.8275}, {"ts": 1772150520000, "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.0747, "volume": 19582.1, "quote_volume": 1464.01377, "trades": 22, "taker_buy_volume": 10711.3, "taker_buy_quote": 800.55678}, {"ts": 1772150580000, "open": 0.0747, "high": 0.0747, "low": 0.0744, "close": 0.0744, "volume": 75852.1, "quote_volume": 5654.07998, "trades": 51, "taker_buy_volume": 44945.0, "taker_buy_quote": 3349.50502}, {"ts": 1772150640000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 61647.7, "quote_volume": 4576.89803, "trades": 44, "taker_buy_volume": 23809.2, "taker_buy_quote": 1768.80034}, {"ts": 1772150700000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 16986.8, "quote_volume": 1262.16782, "trades": 15, "taker_buy_volume": 13350.9, "taker_buy_quote": 992.03235}, {"ts": 1772150760000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150820000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 35800.3, "quote_volume": 2657.40702, "trades": 31, "taker_buy_volume": 14214.8, "taker_buy_quote": 1055.20019}, {"ts": 1772150880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2891.8, "quote_volume": 214.86074, "trades": 4, "taker_buy_volume": 140.9, "taker_buy_quote": 10.46887}, {"ts": 1772150940000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 2052.0, "quote_volume": 152.07915, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151000000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 259.1, "quote_volume": 19.22522, "trades": 2, "taker_buy_volume": 134.9, "taker_buy_quote": 10.00958}, {"ts": 1772151060000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3087.1, "quote_volume": 228.75411, "trades": 9, "taker_buy_volume": 1684.0, "taker_buy_quote": 124.7844}, {"ts": 1772151120000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 84261.4, "quote_volume": 6232.96722, "trades": 68, "taker_buy_volume": 37275.8, "taker_buy_quote": 2758.99507}, {"ts": 1772151180000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 4348.2, "quote_volume": 323.05777, "trades": 7, "taker_buy_volume": 4348.2, "taker_buy_quote": 323.05777}, {"ts": 1772151240000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 665.9, "quote_volume": 49.54296, "trades": 5, "taker_buy_volume": 594.1, "taker_buy_quote": 44.20104}, {"ts": 1772151300000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 277.9, "quote_volume": 20.69638, "trades": 3, "taker_buy_volume": 277.9, "taker_buy_quote": 20.69638}, {"ts": 1772151360000, "open": 0.0745, "high": 0.0751, "low": 0.0745, "close": 0.075, "volume": 79301.3, "quote_volume": 5924.11817, "trades": 64, "taker_buy_volume": 75082.2, "taker_buy_quote": 5608.68473}, {"ts": 1772151420000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 66378.2, "quote_volume": 4973.90785, "trades": 60, "taker_buy_volume": 20511.5, "taker_buy_quote": 1536.38758}, {"ts": 1772151480000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 34108.2, "quote_volume": 2554.00371, "trades": 48, "taker_buy_volume": 27437.7, "taker_buy_quote": 2055.05031}, {"ts": 1772151540000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 16085.3, "quote_volume": 1203.84523, "trades": 34, "taker_buy_volume": 9301.7, "taker_buy_quote": 696.41246}, {"ts": 1772151600000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 37167.6, "quote_volume": 2775.51602, "trades": 53, "taker_buy_volume": 12627.0, "taker_buy_quote": 943.02167}, {"ts": 1772151660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3853.0, "quote_volume": 287.8191, "trades": 8, "taker_buy_volume": 2511.0, "taker_buy_quote": 187.5717}, {"ts": 1772151720000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 14234.4, "quote_volume": 1063.30968, "trades": 10, "taker_buy_volume": 14234.4, "taker_buy_quote": 1063.30968}, {"ts": 1772151780000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 23260.1, "quote_volume": 1735.44585, "trades": 28, "taker_buy_volume": 3150.4, "taker_buy_quote": 235.30904}, {"ts": 1772151840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 12391.7, "quote_volume": 924.42082, "trades": 4, "taker_buy_volume": 12391.7, "taker_buy_quote": 924.42082}, {"ts": 1772151900000, "open": 0.0747, "high": 0.0748, "low": 0.0745, "close": 0.0746, "volume": 117118.3, "quote_volume": 8736.91072, "trades": 59, "taker_buy_volume": 4802.3, "taker_buy_quote": 358.77972}, {"ts": 1772151960000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 16891.0, "quote_volume": 1260.0686, "trades": 29, "taker_buy_volume": 16891.0, "taker_buy_quote": 1260.0686}, {"ts": 1772152020000, "open": 0.0747, "high": 0.0747, "low": 0.0743, "close": 0.0743, "volume": 102015.7, "quote_volume": 7599.32714, "trades": 82, "taker_buy_volume": 31164.8, "taker_buy_quote": 2319.53407}, {"ts": 1772152080000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 64554.6, "quote_volume": 4796.0928, "trades": 80, "taker_buy_volume": 43324.9, "taker_buy_quote": 3219.9015}, {"ts": 1772152140000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 15391.0, "quote_volume": 1141.90612, "trades": 14, "taker_buy_volume": 14136.0, "taker_buy_quote": 1048.8912}, {"ts": 1772152200000, "open": 0.0742, "high": 0.0742, "low": 0.0739, "close": 0.0742, "volume": 73253.3, "quote_volume": 5428.31514, "trades": 63, "taker_buy_volume": 49259.0, "taker_buy_quote": 3651.42892}, {"ts": 1772152260000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 20758.1, "quote_volume": 1536.31021, "trades": 24, "taker_buy_volume": 2869.0, "taker_buy_quote": 212.46378}, {"ts": 1772152320000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 21464.9, "quote_volume": 1591.61998, "trades": 24, "taker_buy_volume": 20002.8, "taker_buy_quote": 1483.15167}, {"ts": 1772152380000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 5485.9, "quote_volume": 407.07262, "trades": 8, "taker_buy_volume": 2640.3, "taker_buy_quote": 195.9291}, {"ts": 1772152440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 9741.1, "quote_volume": 723.76373, "trades": 14, "taker_buy_volume": 9741.1, "taker_buy_quote": 723.76373}, {"ts": 1772152500000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 35422.4, "quote_volume": 2634.1883, "trades": 33, "taker_buy_volume": 22786.4, "taker_buy_quote": 1695.30816}, {"ts": 1772152560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2959.8, "quote_volume": 219.61716, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152620000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 32140.4, "quote_volume": 2381.30036, "trades": 18, "taker_buy_volume": 15629.3, "taker_buy_quote": 1158.13113}, {"ts": 1772152680000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 588.9, "quote_volume": 43.5786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152740000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 33970.1, "quote_volume": 2511.79752, "trades": 30, "taker_buy_volume": 3868.3, "taker_buy_quote": 286.0298}, {"ts": 1772152800000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1682.4, "quote_volume": 124.4976, "trades": 5, "taker_buy_volume": 1610.2, "taker_buy_quote": 119.1548}, {"ts": 1772152860000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1862.8, "quote_volume": 138.03348, "trades": 8, "taker_buy_volume": 207.3, "taker_buy_quote": 15.36093}, {"ts": 1772152920000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2936.8, "quote_volume": 217.3232, "trades": 7, "taker_buy_volume": 1595.8, "taker_buy_quote": 118.0892}, {"ts": 1772152980000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 16716.7, "quote_volume": 1233.8534, "trades": 15, "taker_buy_volume": 72.2, "taker_buy_quote": 5.32836}, {"ts": 1772153040000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 33678.5, "quote_volume": 2491.17306, "trades": 28, "taker_buy_volume": 9899.1, "taker_buy_quote": 731.82526}, {"ts": 1772153100000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153160000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 13476.5, "quote_volume": 996.45903, "trades": 24, "taker_buy_volume": 5252.1, "taker_buy_quote": 388.27138}, {"ts": 1772153220000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153280000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 130.6, "quote_volume": 9.6644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153340000, "open": 0.074, "high": 0.0745, "low": 0.074, "close": 0.0744, "volume": 32091.3, "quote_volume": 2383.74399, "trades": 48, "taker_buy_volume": 21162.1, "taker_buy_quote": 1572.6507}, {"ts": 1772153400000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 761.8, "quote_volume": 56.67792, "trades": 2, "taker_buy_volume": 690.0, "taker_buy_quote": 51.336}, {"ts": 1772153460000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2288.2, "quote_volume": 170.01326, "trades": 6, "taker_buy_volume": 811.1, "taker_buy_quote": 60.26473}, {"ts": 1772153520000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2549.2, "quote_volume": 189.15064, "trades": 9, "taker_buy_volume": 883.4, "taker_buy_quote": 65.54828}, {"ts": 1772153580000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1426.7, "quote_volume": 105.86114, "trades": 2, "taker_buy_volume": 1426.7, "taker_buy_quote": 105.86114}, {"ts": 1772153640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 319.5, "quote_volume": 23.7069, "trades": 3, "taker_buy_volume": 122.6, "taker_buy_quote": 9.09692}, {"ts": 1772153700000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153760000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 1062.9, "quote_volume": 78.96628, "trades": 2, "taker_buy_volume": 1062.9, "taker_buy_quote": 78.96628}, {"ts": 1772153820000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 4990.5, "quote_volume": 370.79415, "trades": 9, "taker_buy_volume": 314.6, "taker_buy_quote": 23.37478}, {"ts": 1772154000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154060000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1222.7, "quote_volume": 90.72434, "trades": 6, "taker_buy_volume": 101.0, "taker_buy_quote": 7.4942}, {"ts": 1772154120000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 71.9, "quote_volume": 5.33498, "trades": 1, "taker_buy_volume": 71.9, "taker_buy_quote": 5.33498}, {"ts": 1772154180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2386.9, "quote_volume": 177.34667, "trades": 8, "taker_buy_volume": 617.3, "taker_buy_quote": 45.86539}, {"ts": 1772154240000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 5545.0, "quote_volume": 412.19995, "trades": 13, "taker_buy_volume": 5545.0, "taker_buy_quote": 412.19995}, {"ts": 1772154300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154360000, "open": 0.0744, "high": 0.0744, "low": 0.0741, "close": 0.0742, "volume": 77058.8, "quote_volume": 5721.15712, "trades": 45, "taker_buy_volume": 12371.9, "taker_buy_quote": 917.75367}, {"ts": 1772154420000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 12273.9, "quote_volume": 910.72338, "trades": 15, "taker_buy_volume": 2683.6, "taker_buy_quote": 199.12312}, {"ts": 1772154480000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3564.6, "quote_volume": 264.13686, "trades": 9, "taker_buy_volume": 72.0, "taker_buy_quote": 5.3352}, {"ts": 1772154540000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 4123.4, "quote_volume": 305.49965, "trades": 6, "taker_buy_volume": 953.9, "taker_buy_quote": 70.68399}, {"ts": 1772154600000, "open": 0.074, "high": 0.074, "low": 0.0737, "close": 0.0737, "volume": 55098.0, "quote_volume": 4067.17276, "trades": 50, "taker_buy_volume": 7296.4, "taker_buy_quote": 538.22038}, {"ts": 1772154660000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 10131.6, "quote_volume": 748.78613, "trades": 14, "taker_buy_volume": 8912.3, "taker_buy_quote": 658.67986}, {"ts": 1772154720000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 4670.3, "quote_volume": 344.35906, "trades": 13, "taker_buy_volume": 1713.4, "taker_buy_quote": 126.28772}, {"ts": 1772154780000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 30050.6, "quote_volume": 2216.41239, "trades": 31, "taker_buy_volume": 10385.5, "taker_buy_quote": 766.55884}, {"ts": 1772154840000, "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 35967.6, "quote_volume": 2649.82989, "trades": 29, "taker_buy_volume": 5397.9, "taker_buy_quote": 398.36502}, {"ts": 1772154900000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2357.5, "quote_volume": 173.512, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154960000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 27728.3, "quote_volume": 2040.79574, "trades": 20, "taker_buy_volume": 27656.9, "taker_buy_quote": 2035.54784}, {"ts": 1772155020000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 4657.5, "quote_volume": 342.792, "trades": 4, "taker_buy_volume": 4657.5, "taker_buy_quote": 342.792}, {"ts": 1772155080000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 2927.1, "quote_volume": 215.42732, "trades": 7, "taker_buy_volume": 1635.0, "taker_buy_quote": 120.336}, {"ts": 1772155140000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155200000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 4163.1, "quote_volume": 306.05304, "trades": 12, "taker_buy_volume": 2687.2, "taker_buy_quote": 197.57439}, {"ts": 1772155260000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3648.1, "quote_volume": 268.13535, "trades": 9, "taker_buy_volume": 3648.1, "taker_buy_quote": 268.13535}, {"ts": 1772155320000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 174.9, "quote_volume": 12.85515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155380000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4325.3, "quote_volume": 317.90955, "trades": 9, "taker_buy_volume": 4252.5, "taker_buy_quote": 312.55875}, {"ts": 1772155440000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1219.7, "quote_volume": 89.64795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155500000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 4636.7, "quote_volume": 339.90308, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155560000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 751.3, "quote_volume": 55.14542, "trades": 3, "taker_buy_volume": 194.5, "taker_buy_quote": 14.2763}, {"ts": 1772155620000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 12038.5, "quote_volume": 884.36858, "trades": 12, "taker_buy_volume": 10279.0, "taker_buy_quote": 755.22128}, {"ts": 1772155680000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2351.5, "quote_volume": 172.6001, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155740000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1718.8, "quote_volume": 126.15992, "trades": 7, "taker_buy_volume": 72.8, "taker_buy_quote": 5.34352}, {"ts": 1772155800000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 72.9, "quote_volume": 5.35086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155860000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 55225.2, "quote_volume": 4041.56632, "trades": 54, "taker_buy_volume": 4253.7, "taker_buy_quote": 311.59484}, {"ts": 1772155920000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 21758.4, "quote_volume": 1596.88491, "trades": 23, "taker_buy_volume": 7815.1, "taker_buy_quote": 573.44669}, {"ts": 1772155980000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 2700.3, "quote_volume": 198.35006, "trades": 7, "taker_buy_volume": 2700.3, "taker_buy_quote": 198.35006}, {"ts": 1772156040000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2089.8, "quote_volume": 153.80928, "trades": 5, "taker_buy_volume": 2089.8, "taker_buy_quote": 153.80928}, {"ts": 1772156100000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 72.7, "quote_volume": 5.35072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156160000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 72.5, "quote_volume": 5.336, "trades": 1, "taker_buy_volume": 72.5, "taker_buy_quote": 5.336}, {"ts": 1772156220000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3243.2, "quote_volume": 239.02384, "trades": 2, "taker_buy_volume": 3243.2, "taker_buy_quote": 239.02384}, {"ts": 1772156280000, "open": 0.0737, "high": 0.0737, "low": 0.0734, "close": 0.0735, "volume": 44273.6, "quote_volume": 3256.21225, "trades": 32, "taker_buy_volume": 10035.8, "taker_buy_quote": 738.32872}, {"ts": 1772156340000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 12857.2, "quote_volume": 945.89251, "trades": 10, "taker_buy_volume": 12857.2, "taker_buy_quote": 945.89251}, {"ts": 1772156400000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1942.2, "quote_volume": 142.94592, "trades": 7, "taker_buy_volume": 1571.0, "taker_buy_quote": 115.6256}, {"ts": 1772156460000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1365.1, "quote_volume": 100.47136, "trades": 5, "taker_buy_volume": 1219.7, "taker_buy_quote": 89.76992}, {"ts": 1772156520000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 72.5, "quote_volume": 5.336, "trades": 1, "taker_buy_volume": 72.5, "taker_buy_quote": 5.336}, {"ts": 1772156580000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156640000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 37599.5, "quote_volume": 2769.20125, "trades": 29, "taker_buy_volume": 21697.7, "taker_buy_quote": 1598.82877}, {"ts": 1772156700000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 329.0, "quote_volume": 24.1815, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156760000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156880000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2822.0, "quote_volume": 207.417, "trades": 3, "taker_buy_volume": 2822.0, "taker_buy_quote": 207.417}, {"ts": 1772156940000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157000000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 208.8, "quote_volume": 15.36768, "trades": 2, "taker_buy_volume": 208.8, "taker_buy_quote": 15.36768}, {"ts": 1772157060000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2587.1, "quote_volume": 190.41056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157120000, "open": 0.0736, "high": 0.0744, "low": 0.0736, "close": 0.0741, "volume": 268243.7, "quote_volume": 19850.54422, "trades": 183, "taker_buy_volume": 227312.4, "taker_buy_quote": 16819.71832}, {"ts": 1772157180000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 27679.1, "quote_volume": 2053.36364, "trades": 38, "taker_buy_volume": 22858.2, "taker_buy_quote": 1695.65286}, {"ts": 1772157240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 15733.4, "quote_volume": 1168.99162, "trades": 17, "taker_buy_volume": 8080.6, "taker_buy_quote": 600.38858}, {"ts": 1772157300000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 14761.2, "quote_volume": 1095.05927, "trades": 28, "taker_buy_volume": 3988.2, "taker_buy_quote": 296.13652}, {"ts": 1772157360000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 6587.3, "quote_volume": 488.77766, "trades": 13, "taker_buy_volume": 2566.4, "taker_buy_quote": 190.42688}, {"ts": 1772157420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 206.7, "quote_volume": 15.35781, "trades": 2, "taker_buy_volume": 206.7, "taker_buy_quote": 15.35781}, {"ts": 1772157480000, "open": 0.0744, "high": 0.0748, "low": 0.0744, "close": 0.0748, "volume": 132202.6, "quote_volume": 9865.43198, "trades": 87, "taker_buy_volume": 92476.1, "taker_buy_quote": 6899.16433}, {"ts": 1772157540000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 27496.3, "quote_volume": 2055.1428, "trades": 28, "taker_buy_volume": 9378.3, "taker_buy_quote": 701.49684}, {"ts": 1772157600000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 13798.2, "quote_volume": 1030.28226, "trades": 25, "taker_buy_volume": 4275.3, "taker_buy_quote": 319.09398}, {"ts": 1772157660000, "open": 0.0746, "high": 0.075, "low": 0.0746, "close": 0.075, "volume": 138018.6, "quote_volume": 10329.91138, "trades": 98, "taker_buy_volume": 110940.4, "taker_buy_quote": 8302.9842}, {"ts": 1772157720000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 633.7, "quote_volume": 47.55533, "trades": 5, "taker_buy_volume": 633.7, "taker_buy_quote": 47.55533}, {"ts": 1772157780000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 17593.6, "quote_volume": 1320.50724, "trades": 43, "taker_buy_volume": 5693.8, "taker_buy_quote": 427.035}, {"ts": 1772157840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157900000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 5223.1, "quote_volume": 391.21731, "trades": 9, "taker_buy_volume": 194.9, "taker_buy_quote": 14.59801}, {"ts": 1772157960000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 11274.2, "quote_volume": 845.55787, "trades": 12, "taker_buy_volume": 1037.0, "taker_buy_quote": 77.76787}, {"ts": 1772158020000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 14765.7, "quote_volume": 1108.68294, "trades": 25, "taker_buy_volume": 1760.0, "taker_buy_quote": 132.15676}, {"ts": 1772158080000, "open": 0.075, "high": 0.0753, "low": 0.075, "close": 0.0753, "volume": 58081.5, "quote_volume": 4365.75201, "trades": 61, "taker_buy_volume": 20587.8, "taker_buy_quote": 1547.08446}, {"ts": 1772158140000, "open": 0.0754, "high": 0.0759, "low": 0.0753, "close": 0.0757, "volume": 146936.8, "quote_volume": 11103.96198, "trades": 105, "taker_buy_volume": 104126.8, "taker_buy_quote": 7867.37744}, {"ts": 1772158200000, "open": 0.0756, "high": 0.0757, "low": 0.0754, "close": 0.0757, "volume": 104965.1, "quote_volume": 7928.20801, "trades": 101, "taker_buy_volume": 45022.3, "taker_buy_quote": 3402.6098}, {"ts": 1772158260000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 15269.8, "quote_volume": 1154.00797, "trades": 20, "taker_buy_volume": 5402.2, "taker_buy_quote": 408.24851}, {"ts": 1772158320000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3982.7, "quote_volume": 301.49039, "trades": 7, "taker_buy_volume": 2108.8, "taker_buy_quote": 159.63616}, {"ts": 1772158380000, "open": 0.0756, "high": 0.0757, "low": 0.0754, "close": 0.0756, "volume": 21030.5, "quote_volume": 1588.17832, "trades": 37, "taker_buy_volume": 7939.3, "taker_buy_quote": 599.00801}, {"ts": 1772158440000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 70.5, "quote_volume": 5.3298, "trades": 1, "taker_buy_volume": 70.5, "taker_buy_quote": 5.3298}, {"ts": 1772158500000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 10941.6, "quote_volume": 826.30772, "trades": 14, "taker_buy_volume": 319.6, "taker_buy_quote": 24.14223}, {"ts": 1772158560000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 10446.0, "quote_volume": 790.65991, "trades": 22, "taker_buy_volume": 8710.4, "taker_buy_quote": 659.35699}, {"ts": 1772158620000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 5511.6, "quote_volume": 417.24843, "trades": 7, "taker_buy_volume": 5511.6, "taker_buy_quote": 417.24843}, {"ts": 1772158680000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 12966.2, "quote_volume": 984.67334, "trades": 25, "taker_buy_volume": 5625.7, "taker_buy_quote": 427.24747}, {"ts": 1772158740000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 12646.8, "quote_volume": 963.67915, "trades": 7, "taker_buy_volume": 12646.8, "taker_buy_quote": 963.67915}, {"ts": 1772158800000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 11767.1, "quote_volume": 896.4608, "trades": 23, "taker_buy_volume": 8417.7, "taker_buy_quote": 641.40954}, {"ts": 1772158860000, "open": 0.0762, "high": 0.0765, "low": 0.0762, "close": 0.0764, "volume": 38864.0, "quote_volume": 2968.23839, "trades": 42, "taker_buy_volume": 33124.7, "taker_buy_quote": 2530.00646}, {"ts": 1772158920000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 13011.9, "quote_volume": 992.66049, "trades": 21, "taker_buy_volume": 5995.9, "taker_buy_quote": 457.48018}, {"ts": 1772158980000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 14579.6, "quote_volume": 1114.70527, "trades": 25, "taker_buy_volume": 10359.3, "taker_buy_quote": 792.0916}, {"ts": 1772159040000, "open": 0.0765, "high": 0.0768, "low": 0.0765, "close": 0.0766, "volume": 68781.4, "quote_volume": 5274.26958, "trades": 73, "taker_buy_volume": 52068.1, "taker_buy_quote": 3992.134}, {"ts": 1772159100000, "open": 0.0766, "high": 0.077, "low": 0.0757, "close": 0.076, "volume": 472121.4, "quote_volume": 36044.37637, "trades": 381, "taker_buy_volume": 167131.1, "taker_buy_quote": 12763.45974}, {"ts": 1772159160000, "open": 0.076, "high": 0.0762, "low": 0.0759, "close": 0.076, "volume": 65342.2, "quote_volume": 4968.28064, "trades": 83, "taker_buy_volume": 21377.7, "taker_buy_quote": 1625.40435}, {"ts": 1772159220000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 30477.8, "quote_volume": 2317.73844, "trades": 54, "taker_buy_volume": 12886.7, "taker_buy_quote": 980.33092}, {"ts": 1772159280000, "open": 0.076, "high": 0.0762, "low": 0.0759, "close": 0.0762, "volume": 21667.4, "quote_volume": 1647.04476, "trades": 20, "taker_buy_volume": 3296.3, "taker_buy_quote": 250.84225}, {"ts": 1772159340000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 6431.0, "quote_volume": 489.99475, "trades": 12, "taker_buy_volume": 329.3, "taker_buy_quote": 25.09266}, {"ts": 1772159400000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 15938.9, "quote_volume": 1213.75794, "trades": 26, "taker_buy_volume": 2970.0, "taker_buy_quote": 226.2947}, {"ts": 1772159460000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 21554.9, "quote_volume": 1641.74653, "trades": 11, "taker_buy_volume": 70.0, "taker_buy_quote": 5.334}, {"ts": 1772159520000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 70.0, "quote_volume": 5.327, "trades": 1, "taker_buy_volume": 70.0, "taker_buy_quote": 5.327}, {"ts": 1772159580000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 14451.1, "quote_volume": 1101.17382, "trades": 17, "taker_buy_volume": 3952.7, "taker_buy_quote": 301.19574}, {"ts": 1772159640000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 9843.2, "quote_volume": 749.49313, "trades": 8, "taker_buy_volume": 65.7, "taker_buy_quote": 4.99977}, {"ts": 1772159700000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 6178.3, "quote_volume": 469.5508, "trades": 8, "taker_buy_volume": 189.1, "taker_buy_quote": 14.3716}, {"ts": 1772159760000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 17500.8, "quote_volume": 1330.81031, "trades": 20, "taker_buy_volume": 8127.3, "taker_buy_quote": 617.96495}, {"ts": 1772159820000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 30695.4, "quote_volume": 2329.51906, "trades": 23, "taker_buy_volume": 1341.1, "taker_buy_quote": 101.9236}, {"ts": 1772159880000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 30783.6, "quote_volume": 2336.0368, "trades": 40, "taker_buy_volume": 24299.5, "taker_buy_quote": 1844.3363}, {"ts": 1772159940000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 20315.3, "quote_volume": 1540.26077, "trades": 29, "taker_buy_volume": 4417.0, "taker_buy_quote": 334.84812}, {"ts": 1772160000000, "open": 0.0758, "high": 0.0758, "low": 0.0755, "close": 0.0755, "volume": 99848.1, "quote_volume": 7552.72858, "trades": 52, "taker_buy_volume": 5510.5, "taker_buy_quote": 417.6269}, {"ts": 1772160060000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 115300.5, "quote_volume": 8693.5315, "trades": 67, "taker_buy_volume": 47313.0, "taker_buy_quote": 3567.39314}, {"ts": 1772160120000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 8413.5, "quote_volume": 633.90766, "trades": 14, "taker_buy_volume": 1336.9, "taker_buy_quote": 100.80226}, {"ts": 1772160180000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 199.2, "quote_volume": 14.95992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160240000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 9868.9, "quote_volume": 742.14128, "trades": 3, "taker_buy_volume": 9868.9, "taker_buy_quote": 742.14128}, {"ts": 1772160300000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 204.0, "quote_volume": 15.3612, "trades": 2, "taker_buy_volume": 204.0, "taker_buy_quote": 15.3612}, {"ts": 1772160360000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2758.3, "quote_volume": 207.97582, "trades": 9, "taker_buy_volume": 1542.3, "taker_buy_quote": 116.28942}, {"ts": 1772160420000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 4926.6, "quote_volume": 371.58938, "trades": 10, "taker_buy_volume": 4855.8, "taker_buy_quote": 366.25106}, {"ts": 1772160480000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160540000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 35202.4, "quote_volume": 2661.31319, "trades": 32, "taker_buy_volume": 30973.3, "taker_buy_quote": 2341.97776}, {"ts": 1772160600000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 23150.0, "quote_volume": 1748.84714, "trades": 17, "taker_buy_volume": 2847.1, "taker_buy_quote": 214.95605}, {"ts": 1772160660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3969.6, "quote_volume": 300.10176, "trades": 5, "taker_buy_volume": 3969.6, "taker_buy_quote": 300.10176}, {"ts": 1772160720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2893.3, "quote_volume": 218.73348, "trades": 6, "taker_buy_volume": 2700.4, "taker_buy_quote": 204.15024}, {"ts": 1772160780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 322.9, "quote_volume": 24.37895, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160840000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 4126.2, "quote_volume": 311.66311, "trades": 7, "taker_buy_volume": 4126.2, "taker_buy_quote": 311.66311}, {"ts": 1772160900000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1486.9, "quote_volume": 112.55833, "trades": 4, "taker_buy_volume": 1486.9, "taker_buy_quote": 112.55833}, {"ts": 1772160960000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 8828.3, "quote_volume": 669.33197, "trades": 9, "taker_buy_volume": 8828.3, "taker_buy_quote": 669.33197}, {"ts": 1772161020000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161080000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 519.8, "quote_volume": 39.51742, "trades": 3, "taker_buy_volume": 257.9, "taker_buy_quote": 19.61302}, {"ts": 1772161140000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2942.6, "quote_volume": 223.6376, "trades": 3, "taker_buy_volume": 1795.6, "taker_buy_quote": 136.4656}, {"ts": 1772161200000, "open": 0.0761, "high": 0.0763, "low": 0.076, "close": 0.0761, "volume": 38652.0, "quote_volume": 2943.37984, "trades": 30, "taker_buy_volume": 18911.5, "taker_buy_quote": 1442.081}, {"ts": 1772161260000, "open": 0.0762, "high": 0.0764, "low": 0.0761, "close": 0.0761, "volume": 12818.7, "quote_volume": 978.15428, "trades": 16, "taker_buy_volume": 9407.8, "taker_buy_quote": 717.71242}, {"ts": 1772161320000, "open": 0.0762, "high": 0.0765, "low": 0.0762, "close": 0.0763, "volume": 24978.7, "quote_volume": 1908.70442, "trades": 26, "taker_buy_volume": 22866.0, "taker_buy_quote": 1747.3072}, {"ts": 1772161380000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 3704.3, "quote_volume": 283.14832, "trades": 15, "taker_buy_volume": 2426.4, "taker_buy_quote": 185.50476}, {"ts": 1772161440000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2130.9, "quote_volume": 163.01385, "trades": 3, "taker_buy_volume": 2130.9, "taker_buy_quote": 163.01385}, {"ts": 1772161500000, "open": 0.0765, "high": 0.0768, "low": 0.0765, "close": 0.0767, "volume": 81066.8, "quote_volume": 6216.66484, "trades": 44, "taker_buy_volume": 40657.0, "taker_buy_quote": 3117.91641}, {"ts": 1772161560000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 17639.8, "quote_volume": 1351.00785, "trades": 54, "taker_buy_volume": 3628.8, "taker_buy_quote": 277.90498}, {"ts": 1772161620000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 13596.5, "quote_volume": 1042.82534, "trades": 7, "taker_buy_volume": 261.2, "taker_buy_quote": 20.02097}, {"ts": 1772161680000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 344.9, "quote_volume": 26.45383, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161740000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 7306.1, "quote_volume": 559.30977, "trades": 16, "taker_buy_volume": 6474.9, "taker_buy_quote": 495.68577}, {"ts": 1772161800000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 13478.9, "quote_volume": 1031.13585, "trades": 11, "taker_buy_volume": 3776.9, "taker_buy_quote": 288.93285}, {"ts": 1772161860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 5647.3, "quote_volume": 432.58318, "trades": 6, "taker_buy_volume": 5647.3, "taker_buy_quote": 432.58318}, {"ts": 1772161920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1577.1, "quote_volume": 120.80586, "trades": 3, "taker_buy_volume": 1577.1, "taker_buy_quote": 120.80586}, {"ts": 1772161980000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 14714.1, "quote_volume": 1126.74999, "trades": 16, "taker_buy_volume": 1460.0, "taker_buy_quote": 111.836}, {"ts": 1772162040000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 10850.0, "quote_volume": 829.06586, "trades": 14, "taker_buy_volume": 1920.9, "taker_buy_quote": 146.92392}, {"ts": 1772162100000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162160000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1147.0, "quote_volume": 87.6308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162220000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 13038.9, "quote_volume": 995.14022, "trades": 11, "taker_buy_volume": 11470.0, "taker_buy_quote": 875.30124}, {"ts": 1772162280000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 3969.7, "quote_volume": 304.06593, "trades": 5, "taker_buy_volume": 3846.9, "taker_buy_quote": 294.65945}, {"ts": 1772162340000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 130.5, "quote_volume": 10.00935, "trades": 1, "taker_buy_volume": 130.5, "taker_buy_quote": 10.00935}, {"ts": 1772162400000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 26706.3, "quote_volume": 2046.40271, "trades": 21, "taker_buy_volume": 8093.7, "taker_buy_quote": 620.15843}, {"ts": 1772162460000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162520000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 252.4, "quote_volume": 19.38432, "trades": 2, "taker_buy_volume": 252.4, "taker_buy_quote": 19.38432}, {"ts": 1772162580000, "open": 0.0767, "high": 0.0767, "low": 0.0763, "close": 0.0764, "volume": 44126.1, "quote_volume": 3371.08111, "trades": 40, "taker_buy_volume": 23375.1, "taker_buy_quote": 1784.41337}, {"ts": 1772162640000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 7028.8, "quote_volume": 537.15263, "trades": 8, "taker_buy_volume": 1400.0, "taker_buy_quote": 107.1}, {"ts": 1772162700000, "open": 0.0765, "high": 0.0765, "low": 0.0761, "close": 0.0761, "volume": 8307.8, "quote_volume": 633.61591, "trades": 16, "taker_buy_volume": 1307.1, "taker_buy_quote": 99.99315}, {"ts": 1772162760000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 21358.7, "quote_volume": 1625.00863, "trades": 17, "taker_buy_volume": 323.9, "taker_buy_quote": 24.68118}, {"ts": 1772162820000, "open": 0.076, "high": 0.0761, "low": 0.0758, "close": 0.0761, "volume": 12047.0, "quote_volume": 914.5701, "trades": 16, "taker_buy_volume": 6668.4, "taker_buy_quote": 506.17006}, {"ts": 1772162880000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 8695.8, "quote_volume": 660.68454, "trades": 12, "taker_buy_volume": 3429.1, "taker_buy_quote": 260.67902}, {"ts": 1772162940000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 8701.6, "quote_volume": 663.04985, "trades": 12, "taker_buy_volume": 7193.6, "taker_buy_quote": 548.15232}, {"ts": 1772163000000, "open": 0.0762, "high": 0.0766, "low": 0.0762, "close": 0.0766, "volume": 79384.5, "quote_volume": 6062.14128, "trades": 48, "taker_buy_volume": 60265.0, "taker_buy_quote": 4604.0852}, {"ts": 1772163060000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 6753.6, "quote_volume": 516.6504, "trades": 4, "taker_buy_volume": 3776.9, "taker_buy_quote": 288.93285}, {"ts": 1772163120000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 4346.1, "quote_volume": 333.255, "trades": 6, "taker_buy_volume": 3568.1, "taker_buy_quote": 273.6602}, {"ts": 1772163180000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 6137.0, "quote_volume": 470.0942, "trades": 10, "taker_buy_volume": 4608.9, "taker_buy_quote": 353.04174}, {"ts": 1772163240000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 6075.0, "quote_volume": 464.29564, "trades": 22, "taker_buy_volume": 2749.3, "taker_buy_quote": 210.04652}, {"ts": 1772163300000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 3208.9, "quote_volume": 245.61559, "trades": 12, "taker_buy_volume": 3019.7, "taker_buy_quote": 231.14179}, {"ts": 1772163360000, "open": 0.0766, "high": 0.0766, "low": 0.0761, "close": 0.0762, "volume": 22279.6, "quote_volume": 1699.29726, "trades": 30, "taker_buy_volume": 13927.7, "taker_buy_quote": 1061.29074}, {"ts": 1772163420000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 255.7, "quote_volume": 19.48434, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163480000, "open": 0.0762, "high": 0.0765, "low": 0.0762, "close": 0.0764, "volume": 93842.6, "quote_volume": 7168.66602, "trades": 62, "taker_buy_volume": 84761.9, "taker_buy_quote": 6475.36367}, {"ts": 1772163540000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 373.8, "quote_volume": 28.52094, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163600000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 16593.5, "quote_volume": 1265.10704, "trades": 14, "taker_buy_volume": 3014.1, "taker_buy_quote": 229.67442}, {"ts": 1772163660000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 26973.7, "quote_volume": 2054.37948, "trades": 27, "taker_buy_volume": 3935.7, "taker_buy_quote": 300.16737}, {"ts": 1772163720000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 19618.2, "quote_volume": 1496.24201, "trades": 26, "taker_buy_volume": 5816.7, "taker_buy_quote": 443.49163}, {"ts": 1772163780000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 1179.1, "quote_volume": 89.94556, "trades": 5, "taker_buy_volume": 861.8, "taker_buy_quote": 65.75534}, {"ts": 1772163840000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 7795.8, "quote_volume": 594.81954, "trades": 6, "taker_buy_volume": 1271.0, "taker_buy_quote": 96.9773}, {"ts": 1772163900000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 6096.7, "quote_volume": 465.15748, "trades": 9, "taker_buy_volume": 3901.7, "taker_buy_quote": 297.69971}, {"ts": 1772163960000, "open": 0.0764, "high": 0.0767, "low": 0.0764, "close": 0.0764, "volume": 41424.1, "quote_volume": 3170.19105, "trades": 31, "taker_buy_volume": 35114.0, "taker_buy_quote": 2687.02857}, {"ts": 1772164020000, "open": 0.0764, "high": 0.0764, "low": 0.0761, "close": 0.0762, "volume": 37942.1, "quote_volume": 2891.81825, "trades": 23, "taker_buy_volume": 11947.1, "taker_buy_quote": 909.31434}, {"ts": 1772164080000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 9323.6, "quote_volume": 711.0911, "trades": 14, "taker_buy_volume": 4286.2, "taker_buy_quote": 327.02505}, {"ts": 1772164140000, "open": 0.0763, "high": 0.0767, "low": 0.0763, "close": 0.0765, "volume": 64985.9, "quote_volume": 4968.13508, "trades": 56, "taker_buy_volume": 48574.1, "taker_buy_quote": 3711.75762}, {"ts": 1772164200000, "open": 0.0765, "high": 0.0768, "low": 0.0765, "close": 0.0767, "volume": 13100.0, "quote_volume": 1004.12068, "trades": 22, "taker_buy_volume": 8934.0, "taker_buy_quote": 684.61304}, {"ts": 1772164260000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 1091.6, "quote_volume": 83.80994, "trades": 4, "taker_buy_volume": 967.1, "taker_buy_quote": 74.26079}, {"ts": 1772164320000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 888.0, "quote_volume": 68.1096, "trades": 5, "taker_buy_volume": 193.8, "taker_buy_quote": 14.86446}, {"ts": 1772164380000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 11580.9, "quote_volume": 890.03294, "trades": 18, "taker_buy_volume": 643.8, "taker_buy_quote": 49.47599}, {"ts": 1772164440000, "open": 0.0769, "high": 0.0774, "low": 0.0769, "close": 0.0774, "volume": 53660.6, "quote_volume": 4140.80865, "trades": 68, "taker_buy_volume": 46011.7, "taker_buy_quote": 3550.90181}, {"ts": 1772164500000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 9946.4, "quote_volume": 768.05231, "trades": 15, "taker_buy_volume": 129.3, "taker_buy_quote": 9.99489}, {"ts": 1772164560000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 18831.1, "quote_volume": 1454.02734, "trades": 13, "taker_buy_volume": 13663.6, "taker_buy_quote": 1054.96957}, {"ts": 1772164620000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 14961.6, "quote_volume": 1154.71001, "trades": 19, "taker_buy_volume": 6250.7, "taker_buy_quote": 482.09787}, {"ts": 1772164680000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 69278.2, "quote_volume": 5332.13079, "trades": 35, "taker_buy_volume": 14716.3, "taker_buy_quote": 1131.72731}, {"ts": 1772164740000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 16741.2, "quote_volume": 1284.91526, "trades": 19, "taker_buy_volume": 3641.7, "taker_buy_quote": 279.31839}, {"ts": 1772164800000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 756.9, "quote_volume": 58.149, "trades": 7, "taker_buy_volume": 566.3, "taker_buy_quote": 43.52324}, {"ts": 1772164860000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 3001.3, "quote_volume": 230.77482, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164920000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 3950.4, "quote_volume": 303.55732, "trades": 15, "taker_buy_volume": 3950.4, "taker_buy_quote": 303.55732}, {"ts": 1772164980000, "open": 0.077, "high": 0.077, "low": 0.0766, "close": 0.0768, "volume": 17036.7, "quote_volume": 1310.0191, "trades": 26, "taker_buy_volume": 3988.4, "taker_buy_quote": 305.693}, {"ts": 1772165040000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1147.0, "quote_volume": 88.0896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165100000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1147.0, "quote_volume": 88.0896, "trades": 1, "taker_buy_volume": 1147.0, "taker_buy_quote": 88.0896}, {"ts": 1772165160000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1557.3, "quote_volume": 119.75637, "trades": 5, "taker_buy_volume": 1433.2, "taker_buy_quote": 110.21308}, {"ts": 1772165220000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 6161.6, "quote_volume": 474.4432, "trades": 7, "taker_buy_volume": 1344.2, "taker_buy_quote": 103.5034}, {"ts": 1772165280000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 5836.5, "quote_volume": 448.65386, "trades": 15, "taker_buy_volume": 191.7, "taker_buy_quote": 14.72256}, {"ts": 1772165340000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 71452.6, "quote_volume": 5476.83732, "trades": 66, "taker_buy_volume": 39596.1, "taker_buy_quote": 3035.22968}, {"ts": 1772165400000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 24789.4, "quote_volume": 1903.15197, "trades": 23, "taker_buy_volume": 5078.3, "taker_buy_quote": 390.0065}, {"ts": 1772165460000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 2427.3, "quote_volume": 186.60838, "trades": 12, "taker_buy_volume": 511.2, "taker_buy_quote": 39.29217}, {"ts": 1772165520000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3596.3, "quote_volume": 276.55547, "trades": 15, "taker_buy_volume": 1540.0, "taker_buy_quote": 118.426}, {"ts": 1772165580000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 5420.5, "quote_volume": 416.64918, "trades": 20, "taker_buy_volume": 3475.3, "taker_buy_quote": 267.09549}, {"ts": 1772165640000, "open": 0.0769, "high": 0.0773, "low": 0.0769, "close": 0.0772, "volume": 33090.6, "quote_volume": 2550.87739, "trades": 57, "taker_buy_volume": 28183.9, "taker_buy_quote": 2172.76903}, {"ts": 1772165700000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 21511.7, "quote_volume": 1660.37068, "trades": 37, "taker_buy_volume": 7241.9, "taker_buy_quote": 558.77412}, {"ts": 1772165760000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 1568.2, "quote_volume": 121.05477, "trades": 8, "taker_buy_volume": 1396.0, "taker_buy_quote": 107.77124}, {"ts": 1772165820000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 22498.5, "quote_volume": 1739.59639, "trades": 41, "taker_buy_volume": 15504.4, "taker_buy_quote": 1198.63431}, {"ts": 1772165880000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 7726.8, "quote_volume": 598.37737, "trades": 12, "taker_buy_volume": 5890.7, "taker_buy_quote": 456.10863}, {"ts": 1772165940000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 11985.1, "quote_volume": 929.58319, "trades": 27, "taker_buy_volume": 8136.1, "taker_buy_quote": 631.27882}, {"ts": 1772166000000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 2197.3, "quote_volume": 170.25322, "trades": 13, "taker_buy_volume": 1946.5, "taker_buy_quote": 150.8413}, {"ts": 1772166060000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 19254.0, "quote_volume": 1490.32765, "trades": 44, "taker_buy_volume": 9981.2, "taker_buy_quote": 772.92334}, {"ts": 1772166120000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166180000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 951.6, "quote_volume": 73.65384, "trades": 5, "taker_buy_volume": 951.6, "taker_buy_quote": 73.65384}, {"ts": 1772166240000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2898.2, "quote_volume": 224.32068, "trades": 4, "taker_buy_volume": 119.3, "taker_buy_quote": 9.23382}, {"ts": 1772166300000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 28356.4, "quote_volume": 2198.1323, "trades": 25, "taker_buy_volume": 26070.4, "taker_buy_quote": 2020.9673}, {"ts": 1772166360000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 5482.6, "quote_volume": 424.9015, "trades": 8, "taker_buy_volume": 1805.5, "taker_buy_quote": 139.92625}, {"ts": 1772166420000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0774, "volume": 20848.5, "quote_volume": 1613.14383, "trades": 19, "taker_buy_volume": 6825.6, "taker_buy_quote": 528.30437}, {"ts": 1772166480000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 15491.6, "quote_volume": 1199.65625, "trades": 12, "taker_buy_volume": 4273.4, "taker_buy_quote": 331.07469}, {"ts": 1772166540000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 14633.2, "quote_volume": 1136.80484, "trades": 23, "taker_buy_volume": 2597.1, "taker_buy_quote": 201.72647}, {"ts": 1772166600000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 5557.6, "quote_volume": 431.43246, "trades": 11, "taker_buy_volume": 1288.6, "taker_buy_quote": 99.99536}, {"ts": 1772166660000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 5946.8, "quote_volume": 461.39583, "trades": 28, "taker_buy_volume": 3500.0, "taker_buy_quote": 271.56265}, {"ts": 1772166720000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 44688.7, "quote_volume": 3467.45342, "trades": 102, "taker_buy_volume": 5171.0, "taker_buy_quote": 401.2696}, {"ts": 1772166780000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 5757.0, "quote_volume": 446.78794, "trades": 11, "taker_buy_volume": 289.7, "taker_buy_quote": 22.51261}, {"ts": 1772166840000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 14185.4, "quote_volume": 1102.20558, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166900000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166960000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 38064.4, "quote_volume": 2961.92527, "trades": 37, "taker_buy_volume": 23008.3, "taker_buy_quote": 1791.2342}, {"ts": 1772167020000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 1760.8, "quote_volume": 136.62079, "trades": 7, "taker_buy_volume": 1088.2, "taker_buy_quote": 84.44432}, {"ts": 1772167080000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 675.4, "quote_volume": 52.3435, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167140000, "open": 0.0775, "high": 0.0775, "low": 0.0772, "close": 0.0772, "volume": 5193.4, "quote_volume": 401.85587, "trades": 16, "taker_buy_volume": 1268.8, "taker_buy_quote": 98.332}, {"ts": 1772167200000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 3678.8, "quote_volume": 284.01542, "trades": 9, "taker_buy_volume": 1000.5, "taker_buy_quote": 77.25066}, {"ts": 1772167260000, "open": 0.0772, "high": 0.0772, "low": 0.0768, "close": 0.0769, "volume": 51761.6, "quote_volume": 3982.43654, "trades": 60, "taker_buy_volume": 8452.0, "taker_buy_quote": 649.9588}, {"ts": 1772167320000, "open": 0.077, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 45603.4, "quote_volume": 3511.51936, "trades": 33, "taker_buy_volume": 26107.2, "taker_buy_quote": 2011.97992}, {"ts": 1772167380000, "open": 0.0771, "high": 0.0775, "low": 0.077, "close": 0.0774, "volume": 84678.0, "quote_volume": 6541.458, "trades": 111, "taker_buy_volume": 62921.9, "taker_buy_quote": 4860.1064}, {"ts": 1772167440000, "open": 0.0773, "high": 0.0776, "low": 0.0772, "close": 0.0776, "volume": 45957.0, "quote_volume": 3555.46342, "trades": 83, "taker_buy_volume": 20428.0, "taker_buy_quote": 1581.06608}, {"ts": 1772167500000, "open": 0.0775, "high": 0.0776, "low": 0.0773, "close": 0.0774, "volume": 41651.3, "quote_volume": 3225.0222, "trades": 55, "taker_buy_volume": 16800.6, "taker_buy_quote": 1301.36261}, {"ts": 1772167560000, "open": 0.0775, "high": 0.0776, "low": 0.0773, "close": 0.0775, "volume": 26365.4, "quote_volume": 2042.59587, "trades": 45, "taker_buy_volume": 8696.8, "taker_buy_quote": 673.66481}, {"ts": 1772167620000, "open": 0.0775, "high": 0.0778, "low": 0.0775, "close": 0.0776, "volume": 18702.8, "quote_volume": 1451.22468, "trades": 54, "taker_buy_volume": 11827.9, "taker_buy_quote": 917.86361}, {"ts": 1772167680000, "open": 0.0776, "high": 0.0779, "low": 0.0776, "close": 0.0777, "volume": 55024.7, "quote_volume": 4280.11299, "trades": 84, "taker_buy_volume": 48180.8, "taker_buy_quote": 3748.00386}, {"ts": 1772167740000, "open": 0.0777, "high": 0.0779, "low": 0.0776, "close": 0.0776, "volume": 41097.0, "quote_volume": 3194.33359, "trades": 64, "taker_buy_volume": 16468.5, "taker_buy_quote": 1281.15402}, {"ts": 1772167800000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 14405.1, "quote_volume": 1119.08839, "trades": 31, "taker_buy_volume": 13025.2, "taker_buy_quote": 1011.87016}, {"ts": 1772167860000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 12380.9, "quote_volume": 961.99595, "trades": 8, "taker_buy_volume": 2503.0, "taker_buy_quote": 194.48312}, {"ts": 1772167920000, "open": 0.0778, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 1515.0, "quote_volume": 117.76705, "trades": 6, "taker_buy_volume": 252.0, "taker_buy_quote": 19.60565}, {"ts": 1772167980000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 7595.4, "quote_volume": 590.94623, "trades": 16, "taker_buy_volume": 3904.8, "taker_buy_quote": 303.81755}, {"ts": 1772168040000, "open": 0.0778, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 15002.8, "quote_volume": 1167.22474, "trades": 33, "taker_buy_volume": 7163.3, "taker_buy_quote": 557.36654}, {"ts": 1772168100000, "open": 0.0778, "high": 0.0779, "low": 0.0775, "close": 0.0775, "volume": 22166.0, "quote_volume": 1723.18957, "trades": 20, "taker_buy_volume": 486.1, "taker_buy_quote": 37.84196}, {"ts": 1772168160000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 6047.7, "quote_volume": 469.28562, "trades": 7, "taker_buy_volume": 6047.7, "taker_buy_quote": 469.28562}, {"ts": 1772168220000, "open": 0.0776, "high": 0.0776, "low": 0.0772, "close": 0.0773, "volume": 61252.4, "quote_volume": 4737.64632, "trades": 47, "taker_buy_volume": 17263.7, "taker_buy_quote": 1334.70825}, {"ts": 1772168280000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 43506.5, "quote_volume": 3359.20927, "trades": 32, "taker_buy_volume": 3213.6, "taker_buy_quote": 248.25442}, {"ts": 1772168340000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 8585.3, "quote_volume": 663.94394, "trades": 12, "taker_buy_volume": 253.0, "taker_buy_quote": 19.5822}, {"ts": 1772168400000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 5191.3, "quote_volume": 401.80662, "trades": 6, "taker_buy_volume": 4044.3, "taker_buy_quote": 313.02882}, {"ts": 1772168460000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 4422.0, "quote_volume": 342.54391, "trades": 9, "taker_buy_volume": 3843.7, "taker_buy_quote": 297.84132}, {"ts": 1772168520000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168580000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 25579.3, "quote_volume": 1985.93224, "trades": 20, "taker_buy_volume": 23342.3, "taker_buy_quote": 1812.0859}, {"ts": 1772168640000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 31558.5, "quote_volume": 2454.51437, "trades": 27, "taker_buy_volume": 13765.8, "taker_buy_quote": 1070.97924}, {"ts": 1772168700000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 5586.3, "quote_volume": 433.88477, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168760000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 5231.4, "quote_volume": 405.95664, "trades": 7, "taker_buy_volume": 5112.5, "taker_buy_quote": 396.73}, {"ts": 1772168820000, "open": 0.0777, "high": 0.078, "low": 0.0777, "close": 0.078, "volume": 29307.1, "quote_volume": 2280.59087, "trades": 25, "taker_buy_volume": 16823.6, "taker_buy_quote": 1309.75341}, {"ts": 1772168880000, "open": 0.078, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 81198.4, "quote_volume": 6328.13406, "trades": 111, "taker_buy_volume": 29974.9, "taker_buy_quote": 2337.13017}, {"ts": 1772168940000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 4311.4, "quote_volume": 336.3081, "trades": 9, "taker_buy_volume": 1336.0, "taker_buy_quote": 104.2269}, {"ts": 1772169000000, "open": 0.0781, "high": 0.0784, "low": 0.0781, "close": 0.0784, "volume": 171004.2, "quote_volume": 13378.43441, "trades": 67, "taker_buy_volume": 163420.9, "taker_buy_quote": 12785.24042}, {"ts": 1772169060000, "open": 0.0783, "high": 0.0784, "low": 0.078, "close": 0.0781, "volume": 81140.8, "quote_volume": 6338.78078, "trades": 87, "taker_buy_volume": 36782.5, "taker_buy_quote": 2873.6787}, {"ts": 1772169120000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 4927.2, "quote_volume": 384.68558, "trades": 10, "taker_buy_volume": 3194.2, "taker_buy_quote": 249.51158}, {"ts": 1772169180000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 12216.9, "quote_volume": 953.1016, "trades": 39, "taker_buy_volume": 7320.6, "taker_buy_quote": 571.0197}, {"ts": 1772169240000, "open": 0.078, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 1227.1, "quote_volume": 95.75822, "trades": 8, "taker_buy_volume": 879.7, "taker_buy_quote": 68.68371}, {"ts": 1772169300000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 19439.4, "quote_volume": 1515.278, "trades": 27, "taker_buy_volume": 1745.8, "taker_buy_quote": 136.11758}, {"ts": 1772169360000, "open": 0.0779, "high": 0.0781, "low": 0.0778, "close": 0.0778, "volume": 20681.8, "quote_volume": 1610.34944, "trades": 39, "taker_buy_volume": 10531.6, "taker_buy_quote": 820.20616}, {"ts": 1772169420000, "open": 0.0778, "high": 0.0778, "low": 0.0772, "close": 0.0772, "volume": 234309.9, "quote_volume": 18134.30223, "trades": 182, "taker_buy_volume": 86436.0, "taker_buy_quote": 6684.12689}, {"ts": 1772169480000, "open": 0.0772, "high": 0.0775, "low": 0.0772, "close": 0.0774, "volume": 49936.0, "quote_volume": 3863.16878, "trades": 76, "taker_buy_volume": 19361.6, "taker_buy_quote": 1498.12266}, {"ts": 1772169540000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 5980.3, "quote_volume": 462.30248, "trades": 15, "taker_buy_volume": 3962.8, "taker_buy_quote": 306.34973}, {"ts": 1772169600000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 743.8, "quote_volume": 57.6445, "trades": 5, "taker_buy_volume": 198.0, "taker_buy_quote": 15.345}, {"ts": 1772169660000, "open": 0.0774, "high": 0.0779, "low": 0.0774, "close": 0.0778, "volume": 148359.4, "quote_volume": 11517.18366, "trades": 134, "taker_buy_volume": 102743.3, "taker_buy_quote": 7975.73641}, {"ts": 1772169720000, "open": 0.0778, "high": 0.0779, "low": 0.0776, "close": 0.0776, "volume": 49962.7, "quote_volume": 3882.86172, "trades": 148, "taker_buy_volume": 23516.0, "taker_buy_quote": 1828.56502}, {"ts": 1772169780000, "open": 0.0776, "high": 0.0782, "low": 0.0776, "close": 0.078, "volume": 86881.3, "quote_volume": 6774.90213, "trades": 112, "taker_buy_volume": 66162.3, "taker_buy_quote": 5159.54765}, {"ts": 1772169840000, "open": 0.078, "high": 0.0781, "low": 0.0778, "close": 0.0778, "volume": 47847.2, "quote_volume": 3729.59745, "trades": 57, "taker_buy_volume": 10935.1, "taker_buy_quote": 852.50641}, {"ts": 1772169900000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 9088.6, "quote_volume": 706.82736, "trades": 14, "taker_buy_volume": 981.1, "taker_buy_quote": 76.32958}, {"ts": 1772169960000, "open": 0.0778, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 38835.1, "quote_volume": 3021.02515, "trades": 57, "taker_buy_volume": 21548.4, "taker_buy_quote": 1676.52239}, {"ts": 1772170020000, "open": 0.0778, "high": 0.0778, "low": 0.0775, "close": 0.0776, "volume": 42011.9, "quote_volume": 3259.92485, "trades": 45, "taker_buy_volume": 22519.5, "taker_buy_quote": 1748.16786}, {"ts": 1772170080000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 58153.8, "quote_volume": 4518.4586, "trades": 44, "taker_buy_volume": 48602.3, "taker_buy_quote": 3776.30705}, {"ts": 1772170140000, "open": 0.0778, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 33274.8, "quote_volume": 2589.82654, "trades": 49, "taker_buy_volume": 23374.5, "taker_buy_quote": 1819.27792}, {"ts": 1772170200000, "open": 0.0777, "high": 0.0777, "low": 0.0774, "close": 0.0774, "volume": 60518.3, "quote_volume": 4697.21808, "trades": 47, "taker_buy_volume": 442.0, "taker_buy_quote": 34.3434}, {"ts": 1772170260000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 24938.7, "quote_volume": 1934.92887, "trades": 30, "taker_buy_volume": 21552.5, "taker_buy_quote": 1672.474}, {"ts": 1772170320000, "open": 0.0776, "high": 0.0776, "low": 0.0773, "close": 0.0775, "volume": 86345.7, "quote_volume": 6682.51048, "trades": 55, "taker_buy_volume": 6779.0, "taker_buy_quote": 524.74555}, {"ts": 1772170380000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 42916.2, "quote_volume": 3319.04146, "trades": 39, "taker_buy_volume": 5371.3, "taker_buy_quote": 415.86669}, {"ts": 1772170440000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 10369.0, "quote_volume": 802.04391, "trades": 11, "taker_buy_volume": 8075.0, "taker_buy_quote": 624.48831}, {"ts": 1772170500000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 8037.6, "quote_volume": 622.76535, "trades": 17, "taker_buy_volume": 2078.4, "taker_buy_quote": 161.09529}, {"ts": 1772170560000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 7137.0, "quote_volume": 552.6692, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170620000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 33908.0, "quote_volume": 2629.99778, "trades": 31, "taker_buy_volume": 16249.7, "taker_buy_quote": 1260.76088}, {"ts": 1772170680000, "open": 0.0775, "high": 0.0775, "low": 0.0772, "close": 0.0774, "volume": 50082.6, "quote_volume": 3873.13167, "trades": 35, "taker_buy_volume": 3003.6, "taker_buy_quote": 232.47864}, {"ts": 1772170740000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 13332.4, "quote_volume": 1029.96753, "trades": 22, "taker_buy_volume": 3829.7, "taker_buy_quote": 296.12319}, {"ts": 1772170800000, "open": 0.0773, "high": 0.0774, "low": 0.077, "close": 0.0774, "volume": 52169.0, "quote_volume": 4028.84458, "trades": 139, "taker_buy_volume": 12207.9, "taker_buy_quote": 942.00887}, {"ts": 1772170860000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 3566.2, "quote_volume": 276.3288, "trades": 19, "taker_buy_volume": 3497.3, "taker_buy_quote": 270.99594}, {"ts": 1772170920000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 884.0, "quote_volume": 68.5984, "trades": 8, "taker_buy_volume": 884.0, "taker_buy_quote": 68.5984}, {"ts": 1772170980000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 12904.4, "quote_volume": 1001.36832, "trades": 17, "taker_buy_volume": 4277.2, "taker_buy_quote": 331.91072}, {"ts": 1772171040000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 3827.3, "quote_volume": 296.62811, "trades": 10, "taker_buy_volume": 190.6, "taker_buy_quote": 14.78386}, {"ts": 1772171100000, "open": 0.0775, "high": 0.078, "low": 0.0775, "close": 0.0778, "volume": 90099.2, "quote_volume": 7007.44549, "trades": 116, "taker_buy_volume": 84620.4, "taker_buy_quote": 6581.50584}, {"ts": 1772171160000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 6871.8, "quote_volume": 535.31322, "trades": 28, "taker_buy_volume": 5444.2, "taker_buy_quote": 424.10318}, {"ts": 1772171220000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 8701.2, "quote_volume": 677.00786, "trades": 11, "taker_buy_volume": 2074.1, "taker_buy_quote": 161.41948}, {"ts": 1772171280000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 10031.0, "quote_volume": 781.49151, "trades": 17, "taker_buy_volume": 3376.9, "taker_buy_quote": 263.22855}, {"ts": 1772171340000, "open": 0.0781, "high": 0.0784, "low": 0.0781, "close": 0.0783, "volume": 21416.1, "quote_volume": 1675.78051, "trades": 25, "taker_buy_volume": 20713.8, "taker_buy_quote": 1620.79042}, {"ts": 1772171400000, "open": 0.0783, "high": 0.079, "low": 0.0783, "close": 0.0787, "volume": 368339.2, "quote_volume": 28963.33502, "trades": 185, "taker_buy_volume": 239225.9, "taker_buy_quote": 18804.42167}, {"ts": 1772171460000, "open": 0.0787, "high": 0.0788, "low": 0.0785, "close": 0.0787, "volume": 289438.3, "quote_volume": 22751.16266, "trades": 94, "taker_buy_volume": 21124.1, "taker_buy_quote": 1661.27354}, {"ts": 1772171520000, "open": 0.0786, "high": 0.0789, "low": 0.0786, "close": 0.0789, "volume": 55074.6, "quote_volume": 4338.83529, "trades": 42, "taker_buy_volume": 54953.8, "taker_buy_quote": 4329.34041}, {"ts": 1772171580000, "open": 0.0789, "high": 0.0792, "low": 0.0789, "close": 0.0791, "volume": 76401.0, "quote_volume": 6037.89266, "trades": 81, "taker_buy_volume": 39707.7, "taker_buy_quote": 3137.73533}, {"ts": 1772171640000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 34854.8, "quote_volume": 2753.47332, "trades": 53, "taker_buy_volume": 23710.1, "taker_buy_quote": 1873.70648}, {"ts": 1772171700000, "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 72321.4, "quote_volume": 5721.19573, "trades": 56, "taker_buy_volume": 45946.0, "taker_buy_quote": 3635.30228}, {"ts": 1772171760000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 15136.9, "quote_volume": 1198.09336, "trades": 16, "taker_buy_volume": 13498.9, "taker_buy_quote": 1068.50314}, {"ts": 1772171820000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0794, "volume": 22014.0, "quote_volume": 1746.36926, "trades": 29, "taker_buy_volume": 18226.5, "taker_buy_quote": 1446.00599}, {"ts": 1772171880000, "open": 0.0793, "high": 0.0795, "low": 0.0793, "close": 0.0795, "volume": 42869.0, "quote_volume": 3403.71879, "trades": 33, "taker_buy_volume": 36625.3, "taker_buy_quote": 2908.20324}, {"ts": 1772171940000, "open": 0.0796, "high": 0.08, "low": 0.0795, "close": 0.0798, "volume": 113695.0, "quote_volume": 9063.75712, "trades": 83, "taker_buy_volume": 72782.1, "taker_buy_quote": 5805.08563}, {"ts": 1772172000000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 103656.2, "quote_volume": 8280.11723, "trades": 90, "taker_buy_volume": 45019.5, "taker_buy_quote": 3597.00209}, {"ts": 1772172060000, "open": 0.0798, "high": 0.0799, "low": 0.0794, "close": 0.0794, "volume": 209905.4, "quote_volume": 16735.66204, "trades": 121, "taker_buy_volume": 65050.5, "taker_buy_quote": 5185.45424}, {"ts": 1772172120000, "open": 0.0795, "high": 0.0797, "low": 0.0785, "close": 0.0788, "volume": 324544.7, "quote_volume": 25624.98794, "trades": 233, "taker_buy_volume": 168187.1, "taker_buy_quote": 13291.2607}, {"ts": 1772172180000, "open": 0.0788, "high": 0.079, "low": 0.0787, "close": 0.0788, "volume": 78131.2, "quote_volume": 6161.53668, "trades": 68, "taker_buy_volume": 22222.7, "taker_buy_quote": 1752.36542}, {"ts": 1772172240000, "open": 0.0789, "high": 0.0796, "low": 0.0789, "close": 0.0794, "volume": 89391.3, "quote_volume": 7080.30316, "trades": 93, "taker_buy_volume": 77510.0, "taker_buy_quote": 6140.07736}, {"ts": 1772172300000, "open": 0.0794, "high": 0.0795, "low": 0.0786, "close": 0.0786, "volume": 198779.0, "quote_volume": 15689.31883, "trades": 139, "taker_buy_volume": 73118.2, "taker_buy_quote": 5758.00261}, {"ts": 1772172360000, "open": 0.0786, "high": 0.0787, "low": 0.0779, "close": 0.0779, "volume": 189829.4, "quote_volume": 14884.36876, "trades": 181, "taker_buy_volume": 142162.2, "taker_buy_quote": 11156.85993}, {"ts": 1772172420000, "open": 0.0779, "high": 0.0781, "low": 0.0777, "close": 0.0777, "volume": 124325.3, "quote_volume": 9680.3439, "trades": 86, "taker_buy_volume": 84350.7, "taker_buy_quote": 6570.01345}, {"ts": 1772172480000, "open": 0.0776, "high": 0.0777, "low": 0.0773, "close": 0.0775, "volume": 195199.0, "quote_volume": 15129.90633, "trades": 120, "taker_buy_volume": 143207.5, "taker_buy_quote": 11100.72534}, {"ts": 1772172540000, "open": 0.0775, "high": 0.0776, "low": 0.0768, "close": 0.0769, "volume": 118955.4, "quote_volume": 9186.24099, "trades": 171, "taker_buy_volume": 39353.7, "taker_buy_quote": 3038.76567}, {"ts": 1772172600000, "open": 0.0769, "high": 0.077, "low": 0.0767, "close": 0.0769, "volume": 183654.7, "quote_volume": 14115.94362, "trades": 308, "taker_buy_volume": 99378.6, "taker_buy_quote": 7637.87575}, {"ts": 1772172660000, "open": 0.077, "high": 0.0773, "low": 0.077, "close": 0.0773, "volume": 33534.2, "quote_volume": 2585.54348, "trades": 98, "taker_buy_volume": 23496.1, "taker_buy_quote": 1811.56541}, {"ts": 1772172720000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 13193.9, "quote_volume": 1018.92143, "trades": 36, "taker_buy_volume": 6447.6, "taker_buy_quote": 498.09032}, {"ts": 1772172780000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 8912.0, "quote_volume": 689.59141, "trades": 31, "taker_buy_volume": 5372.9, "taker_buy_quote": 415.77977}, {"ts": 1772172840000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 23913.3, "quote_volume": 1848.35703, "trades": 31, "taker_buy_volume": 6565.3, "taker_buy_quote": 507.62961}, {"ts": 1772172900000, "open": 0.0773, "high": 0.0795, "low": 0.0773, "close": 0.0785, "volume": 965957.9, "quote_volume": 75526.35153, "trades": 513, "taker_buy_volume": 751052.8, "taker_buy_quote": 58740.49097}, {"ts": 1772172960000, "open": 0.0785, "high": 0.0787, "low": 0.0781, "close": 0.0782, "volume": 129297.2, "quote_volume": 10132.34693, "trades": 128, "taker_buy_volume": 57304.5, "taker_buy_quote": 4495.4773}, {"ts": 1772173020000, "open": 0.0782, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 35076.2, "quote_volume": 2743.0543, "trades": 31, "taker_buy_volume": 11038.8, "taker_buy_quote": 863.60422}, {"ts": 1772173080000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 36151.1, "quote_volume": 2833.41163, "trades": 31, "taker_buy_volume": 20396.5, "taker_buy_quote": 1598.64417}, {"ts": 1772173140000, "open": 0.0783, "high": 0.0784, "low": 0.0781, "close": 0.0782, "volume": 36841.0, "quote_volume": 2881.57176, "trades": 78, "taker_buy_volume": 16410.8, "taker_buy_quote": 1283.56265}, {"ts": 1772173200000, "open": 0.0782, "high": 0.0782, "low": 0.0779, "close": 0.0779, "volume": 16783.2, "quote_volume": 1308.74516, "trades": 40, "taker_buy_volume": 5992.3, "taker_buy_quote": 467.2506}, {"ts": 1772173260000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 10864.4, "quote_volume": 845.27, "trades": 26, "taker_buy_volume": 1607.0, "taker_buy_quote": 125.04428}, {"ts": 1772173320000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 15633.0, "quote_volume": 1216.04064, "trades": 24, "taker_buy_volume": 2296.8, "taker_buy_quote": 178.76109}, {"ts": 1772173380000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 261.4, "quote_volume": 20.33692, "trades": 3, "taker_buy_volume": 193.0, "taker_buy_quote": 15.0154}, {"ts": 1772173440000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 53267.0, "quote_volume": 4137.4085, "trades": 67, "taker_buy_volume": 9053.0, "taker_buy_quote": 703.08208}, {"ts": 1772173500000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 5446.4, "quote_volume": 422.31299, "trades": 15, "taker_buy_volume": 1302.1, "taker_buy_quote": 100.91275}, {"ts": 1772173560000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 20871.0, "quote_volume": 1617.76594, "trades": 45, "taker_buy_volume": 7632.8, "taker_buy_quote": 591.78797}, {"ts": 1772173620000, "open": 0.0776, "high": 0.0776, "low": 0.0772, "close": 0.0774, "volume": 43211.0, "quote_volume": 3345.44276, "trades": 53, "taker_buy_volume": 18884.9, "taker_buy_quote": 1461.88077}, {"ts": 1772173680000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 20347.0, "quote_volume": 1577.72516, "trades": 26, "taker_buy_volume": 9568.4, "taker_buy_quote": 742.19735}, {"ts": 1772173740000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2929.6, "quote_volume": 227.044, "trades": 6, "taker_buy_volume": 68.7, "taker_buy_quote": 5.32425}, {"ts": 1772173800000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 24758.1, "quote_volume": 1917.78057, "trades": 26, "taker_buy_volume": 137.6, "taker_buy_quote": 10.664}, {"ts": 1772173860000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 39764.7, "quote_volume": 3071.50033, "trades": 43, "taker_buy_volume": 13877.8, "taker_buy_quote": 1072.43907}, {"ts": 1772173920000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 20334.8, "quote_volume": 1571.87884, "trades": 27, "taker_buy_volume": 18832.9, "taker_buy_quote": 1455.79463}, {"ts": 1772173980000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 13790.9, "quote_volume": 1065.18064, "trades": 24, "taker_buy_volume": 5181.1, "taker_buy_quote": 400.00716}, {"ts": 1772174040000, "open": 0.0772, "high": 0.0773, "low": 0.0767, "close": 0.0768, "volume": 151583.3, "quote_volume": 11660.89957, "trades": 126, "taker_buy_volume": 33422.8, "taker_buy_quote": 2569.63301}, {"ts": 1772174100000, "open": 0.0767, "high": 0.0767, "low": 0.0762, "close": 0.0763, "volume": 149758.8, "quote_volume": 11455.02837, "trades": 115, "taker_buy_volume": 19826.9, "taker_buy_quote": 1518.88443}, {"ts": 1772174160000, "open": 0.0764, "high": 0.0768, "low": 0.0764, "close": 0.0766, "volume": 161978.4, "quote_volume": 12405.10005, "trades": 98, "taker_buy_volume": 149017.9, "taker_buy_quote": 11412.70404}, {"ts": 1772174220000, "open": 0.0767, "high": 0.077, "low": 0.0767, "close": 0.0769, "volume": 140205.4, "quote_volume": 10784.32071, "trades": 94, "taker_buy_volume": 94839.6, "taker_buy_quote": 7295.3396}, {"ts": 1772174280000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 32322.3, "quote_volume": 2483.33712, "trades": 34, "taker_buy_volume": 18278.5, "taker_buy_quote": 1404.54264}, {"ts": 1772174340000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 39133.1, "quote_volume": 3011.42306, "trades": 26, "taker_buy_volume": 25671.0, "taker_buy_quote": 1975.93436}, {"ts": 1772174400000, "open": 0.077, "high": 0.077, "low": 0.0766, "close": 0.0766, "volume": 66372.6, "quote_volume": 5105.99318, "trades": 58, "taker_buy_volume": 8609.9, "taker_buy_quote": 660.87774}, {"ts": 1772174460000, "open": 0.0767, "high": 0.0772, "low": 0.0767, "close": 0.0771, "volume": 122615.7, "quote_volume": 9433.7401, "trades": 88, "taker_buy_volume": 101182.3, "taker_buy_quote": 7781.57191}, {"ts": 1772174520000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 23751.4, "quote_volume": 1826.41972, "trades": 47, "taker_buy_volume": 11619.3, "taker_buy_quote": 893.51191}, {"ts": 1772174580000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3245.6, "quote_volume": 249.58664, "trades": 9, "taker_buy_volume": 383.3, "taker_buy_quote": 29.47577}, {"ts": 1772174640000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3905.8, "quote_volume": 300.35602, "trades": 5, "taker_buy_volume": 187.9, "taker_buy_quote": 14.44951}, {"ts": 1772174700000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 69.2, "quote_volume": 5.32148, "trades": 1, "taker_buy_volume": 69.2, "taker_buy_quote": 5.32148}, {"ts": 1772174760000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 49382.0, "quote_volume": 3806.5256, "trades": 48, "taker_buy_volume": 42443.2, "taker_buy_quote": 3271.69973}, {"ts": 1772174820000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 4751.0, "quote_volume": 366.28269, "trades": 9, "taker_buy_volume": 393.1, "taker_buy_quote": 30.2886}, {"ts": 1772174880000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 421.4, "quote_volume": 32.52517, "trades": 5, "taker_buy_volume": 268.3, "taker_buy_quote": 20.70585}, {"ts": 1772174940000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175000000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 69.0, "quote_volume": 5.3268, "trades": 1, "taker_buy_volume": 69.0, "taker_buy_quote": 5.3268}, {"ts": 1772175060000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175120000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2294.0, "quote_volume": 177.3262, "trades": 4, "taker_buy_volume": 2294.0, "taker_buy_quote": 177.3262}, {"ts": 1772175180000, "open": 0.0773, "high": 0.0773, "low": 0.077, "close": 0.077, "volume": 116067.0, "quote_volume": 8947.21316, "trades": 98, "taker_buy_volume": 6244.0, "taker_buy_quote": 481.07124}, {"ts": 1772175240000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 6085.0, "quote_volume": 468.97128, "trades": 17, "taker_buy_volume": 5891.4, "taker_buy_quote": 454.04472}, {"ts": 1772175300000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3721.1, "quote_volume": 286.89681, "trades": 6, "taker_buy_volume": 3176.7, "taker_buy_quote": 244.92357}, {"ts": 1772175360000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175420000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 179.0, "quote_volume": 13.8009, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175480000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3690.5, "quote_volume": 284.9066, "trades": 14, "taker_buy_volume": 2145.0, "taker_buy_quote": 165.594}, {"ts": 1772175540000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 6207.5, "quote_volume": 479.81403, "trades": 13, "taker_buy_volume": 1183.0, "taker_buy_quote": 91.42018}, {"ts": 1772175600000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 12491.8, "quote_volume": 966.60094, "trades": 20, "taker_buy_volume": 4964.9, "taker_buy_quote": 384.01888}, {"ts": 1772175660000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 7563.4, "quote_volume": 584.02357, "trades": 16, "taker_buy_volume": 4446.6, "taker_buy_quote": 343.27752}, {"ts": 1772175720000, "open": 0.0773, "high": 0.078, "low": 0.0773, "close": 0.0776, "volume": 134873.4, "quote_volume": 10473.58547, "trades": 106, "taker_buy_volume": 108435.5, "taker_buy_quote": 8421.40653}, {"ts": 1772175780000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 41139.4, "quote_volume": 3194.56872, "trades": 40, "taker_buy_volume": 32093.0, "taker_buy_quote": 2492.40455}, {"ts": 1772175840000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2211.9, "quote_volume": 171.42225, "trades": 9, "taker_buy_volume": 743.5, "taker_buy_quote": 57.62125}, {"ts": 1772175900000, "open": 0.0775, "high": 0.0775, "low": 0.0772, "close": 0.0772, "volume": 18691.9, "quote_volume": 1443.75283, "trades": 25, "taker_buy_volume": 11198.4, "taker_buy_quote": 864.51648}, {"ts": 1772175960000, "open": 0.0773, "high": 0.0773, "low": 0.0766, "close": 0.077, "volume": 216798.5, "quote_volume": 16687.63001, "trades": 179, "taker_buy_volume": 90536.6, "taker_buy_quote": 6964.73302}, {"ts": 1772176020000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 27593.6, "quote_volume": 2126.87973, "trades": 46, "taker_buy_volume": 18557.8, "taker_buy_quote": 1430.49723}, {"ts": 1772176080000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 2452.9, "quote_volume": 189.75048, "trades": 24, "taker_buy_volume": 1615.4, "taker_buy_quote": 124.97916}, {"ts": 1772176140000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 10514.3, "quote_volume": 814.85825, "trades": 23, "taker_buy_volume": 1244.0, "taker_buy_quote": 96.41}, {"ts": 1772176200000, "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 23107.5, "quote_volume": 1790.9032, "trades": 34, "taker_buy_volume": 6612.0, "taker_buy_quote": 512.5553}, {"ts": 1772176260000, "open": 0.0775, "high": 0.0775, "low": 0.0772, "close": 0.0772, "volume": 5217.2, "quote_volume": 403.31632, "trades": 19, "taker_buy_volume": 2180.0, "taker_buy_quote": 168.5856}, {"ts": 1772176320000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 14113.1, "quote_volume": 1088.12001, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176380000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 82839.2, "quote_volume": 6382.36935, "trades": 45, "taker_buy_volume": 60368.4, "taker_buy_quote": 4649.965}, {"ts": 1772176440000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2451.5, "quote_volume": 189.01065, "trades": 20, "taker_buy_volume": 2451.5, "taker_buy_quote": 189.01065}, {"ts": 1772176500000, "open": 0.077, "high": 0.0773, "low": 0.077, "close": 0.0773, "volume": 19447.9, "quote_volume": 1500.85849, "trades": 35, "taker_buy_volume": 16527.5, "taker_buy_quote": 1275.69755}, {"ts": 1772176560000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 19206.6, "quote_volume": 1482.99089, "trades": 32, "taker_buy_volume": 13325.6, "taker_buy_quote": 1028.97769}, {"ts": 1772176620000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176680000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 318.3, "quote_volume": 24.60459, "trades": 3, "taker_buy_volume": 318.3, "taker_buy_quote": 24.60459}, {"ts": 1772176740000, "open": 0.0774, "high": 0.0789, "low": 0.0774, "close": 0.0782, "volume": 287028.9, "quote_volume": 22467.71467, "trades": 170, "taker_buy_volume": 241616.5, "taker_buy_quote": 18920.24295}, {"ts": 1772176800000, "open": 0.0783, "high": 0.0797, "low": 0.0783, "close": 0.0787, "volume": 360057.4, "quote_volume": 28364.60184, "trades": 234, "taker_buy_volume": 260046.7, "taker_buy_quote": 20504.14844}, {"ts": 1772176860000, "open": 0.0787, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 64341.6, "quote_volume": 5059.88633, "trades": 83, "taker_buy_volume": 33746.9, "taker_buy_quote": 2654.52117}, {"ts": 1772176920000, "open": 0.0787, "high": 0.0788, "low": 0.0786, "close": 0.0787, "volume": 54282.2, "quote_volume": 4274.01555, "trades": 58, "taker_buy_volume": 13489.1, "taker_buy_quote": 1062.66211}, {"ts": 1772176980000, "open": 0.0786, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 52232.5, "quote_volume": 4104.69128, "trades": 41, "taker_buy_volume": 20347.1, "taker_buy_quote": 1599.30751}, {"ts": 1772177040000, "open": 0.0787, "high": 0.0787, "low": 0.078, "close": 0.0781, "volume": 249003.3, "quote_volume": 19491.47178, "trades": 196, "taker_buy_volume": 87190.3, "taker_buy_quote": 6822.71807}, {"ts": 1772177100000, "open": 0.0781, "high": 0.0784, "low": 0.078, "close": 0.0782, "volume": 103502.9, "quote_volume": 8094.4799, "trades": 66, "taker_buy_volume": 77282.0, "taker_buy_quote": 6044.28186}, {"ts": 1772177160000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 21939.9, "quote_volume": 1715.76395, "trades": 12, "taker_buy_volume": 985.0, "taker_buy_quote": 77.09077}, {"ts": 1772177220000, "open": 0.0782, "high": 0.0782, "low": 0.0779, "close": 0.078, "volume": 79628.9, "quote_volume": 6219.20166, "trades": 79, "taker_buy_volume": 27332.0, "taker_buy_quote": 2136.73047}, {"ts": 1772177280000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0781, "volume": 106290.7, "quote_volume": 8297.76934, "trades": 43, "taker_buy_volume": 86202.8, "taker_buy_quote": 6728.39721}, {"ts": 1772177340000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0782, "volume": 45931.0, "quote_volume": 3591.8342, "trades": 34, "taker_buy_volume": 29279.2, "taker_buy_quote": 2289.92647}, {"ts": 1772177400000, "open": 0.0782, "high": 0.0785, "low": 0.0782, "close": 0.0785, "volume": 30682.7, "quote_volume": 2403.80118, "trades": 45, "taker_buy_volume": 24601.5, "taker_buy_quote": 1927.0351}, {"ts": 1772177460000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 5379.5, "quote_volume": 422.53174, "trades": 22, "taker_buy_volume": 4045.7, "taker_buy_quote": 317.82844}, {"ts": 1772177520000, "open": 0.0787, "high": 0.0791, "low": 0.0787, "close": 0.079, "volume": 164366.0, "quote_volume": 12974.01642, "trades": 119, "taker_buy_volume": 117092.2, "taker_buy_quote": 9244.07485}, {"ts": 1772177580000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 18903.1, "quote_volume": 1493.3449, "trades": 18, "taker_buy_volume": 16059.8, "taker_buy_quote": 1268.7242}, {"ts": 1772177640000, "open": 0.079, "high": 0.0792, "low": 0.0789, "close": 0.0789, "volume": 90579.8, "quote_volume": 7152.19494, "trades": 103, "taker_buy_volume": 37342.5, "taker_buy_quote": 2948.78553}, {"ts": 1772177700000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 67662.1, "quote_volume": 5341.13485, "trades": 72, "taker_buy_volume": 19096.7, "taker_buy_quote": 1508.31375}, {"ts": 1772177760000, "open": 0.0788, "high": 0.079, "low": 0.0784, "close": 0.079, "volume": 287238.5, "quote_volume": 22600.58766, "trades": 376, "taker_buy_volume": 137137.6, "taker_buy_quote": 10795.94057}, {"ts": 1772177820000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 211684.4, "quote_volume": 16694.56797, "trades": 269, "taker_buy_volume": 92817.6, "taker_buy_quote": 7323.30781}, {"ts": 1772177880000, "open": 0.0789, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 78235.5, "quote_volume": 6173.61155, "trades": 77, "taker_buy_volume": 41938.2, "taker_buy_quote": 3309.5575}, {"ts": 1772177940000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 18240.3, "quote_volume": 1438.04788, "trades": 40, "taker_buy_volume": 9996.5, "taker_buy_quote": 788.09512}, {"ts": 1772178000000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 13170.7, "quote_volume": 1039.16823, "trades": 22, "taker_buy_volume": 2625.6, "taker_buy_quote": 207.15984}, {"ts": 1772178060000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 28183.2, "quote_volume": 2221.14804, "trades": 24, "taker_buy_volume": 2334.5, "taker_buy_quote": 184.00204}, {"ts": 1772178120000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 7364.9, "quote_volume": 580.81207, "trades": 27, "taker_buy_volume": 6791.2, "taker_buy_quote": 535.56493}, {"ts": 1772178180000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 12184.5, "quote_volume": 961.35705, "trades": 14, "taker_buy_volume": 11660.2, "taker_buy_quote": 919.98978}, {"ts": 1772178240000, "open": 0.079, "high": 0.0798, "low": 0.079, "close": 0.0796, "volume": 89263.7, "quote_volume": 7096.8173, "trades": 100, "taker_buy_volume": 61302.0, "taker_buy_quote": 4872.55531}, {"ts": 1772178300000, "open": 0.0796, "high": 0.08, "low": 0.0796, "close": 0.08, "volume": 68422.7, "quote_volume": 5465.1421, "trades": 96, "taker_buy_volume": 48210.8, "taker_buy_quote": 3850.48789}, {"ts": 1772178360000, "open": 0.0799, "high": 0.0805, "low": 0.0799, "close": 0.0804, "volume": 175015.6, "quote_volume": 14048.14796, "trades": 186, "taker_buy_volume": 99284.7, "taker_buy_quote": 7973.462}, {"ts": 1772178420000, "open": 0.0804, "high": 0.0806, "low": 0.0798, "close": 0.08, "volume": 221733.5, "quote_volume": 17795.93336, "trades": 276, "taker_buy_volume": 94665.3, "taker_buy_quote": 7606.68258}, {"ts": 1772178480000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0801, "volume": 28543.9, "quote_volume": 2288.26766, "trades": 55, "taker_buy_volume": 19009.9, "taker_buy_quote": 1524.54137}, {"ts": 1772178540000, "open": 0.0801, "high": 0.0805, "low": 0.0801, "close": 0.0805, "volume": 54425.0, "quote_volume": 4365.20981, "trades": 86, "taker_buy_volume": 30634.4, "taker_buy_quote": 2457.58238}, {"ts": 1772178600000, "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 52743.2, "quote_volume": 4237.38728, "trades": 58, "taker_buy_volume": 13333.2, "taker_buy_quote": 1071.61184}, {"ts": 1772178660000, "open": 0.0802, "high": 0.0802, "low": 0.0799, "close": 0.0801, "volume": 160939.7, "quote_volume": 12890.47092, "trades": 164, "taker_buy_volume": 81175.4, "taker_buy_quote": 6506.91426}, {"ts": 1772178720000, "open": 0.0801, "high": 0.0807, "low": 0.08, "close": 0.0807, "volume": 90642.1, "quote_volume": 7297.47128, "trades": 138, "taker_buy_volume": 55603.9, "taker_buy_quote": 4475.64933}, {"ts": 1772178780000, "open": 0.0807, "high": 0.0812, "low": 0.0807, "close": 0.0809, "volume": 203621.9, "quote_volume": 16487.16542, "trades": 230, "taker_buy_volume": 118497.1, "taker_buy_quote": 9596.1804}, {"ts": 1772178840000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 31388.7, "quote_volume": 2536.77383, "trades": 55, "taker_buy_volume": 15953.5, "taker_buy_quote": 1289.62176}, {"ts": 1772178900000, "open": 0.0808, "high": 0.0812, "low": 0.0808, "close": 0.0811, "volume": 67148.3, "quote_volume": 5447.97333, "trades": 72, "taker_buy_volume": 53110.4, "taker_buy_quote": 4310.53216}, {"ts": 1772178960000, "open": 0.081, "high": 0.081, "low": 0.0807, "close": 0.0809, "volume": 36468.9, "quote_volume": 2948.31473, "trades": 62, "taker_buy_volume": 13866.5, "taker_buy_quote": 1121.97767}, {"ts": 1772179020000, "open": 0.0809, "high": 0.0812, "low": 0.0809, "close": 0.0812, "volume": 58146.5, "quote_volume": 4714.59164, "trades": 86, "taker_buy_volume": 37595.5, "taker_buy_quote": 3048.51167}, {"ts": 1772179080000, "open": 0.0812, "high": 0.0814, "low": 0.0811, "close": 0.0813, "volume": 126418.6, "quote_volume": 10276.0912, "trades": 110, "taker_buy_volume": 63178.6, "taker_buy_quote": 5136.5777}, {"ts": 1772179140000, "open": 0.0813, "high": 0.0815, "low": 0.0812, "close": 0.0813, "volume": 86839.9, "quote_volume": 7066.69854, "trades": 90, "taker_buy_volume": 41863.4, "taker_buy_quote": 3409.68121}, {"ts": 1772179200000, "open": 0.0813, "high": 0.0816, "low": 0.0813, "close": 0.0815, "volume": 24963.5, "quote_volume": 2034.62554, "trades": 54, "taker_buy_volume": 12366.7, "taker_buy_quote": 1007.74702}, {"ts": 1772179260000, "open": 0.0816, "high": 0.0818, "low": 0.0815, "close": 0.0817, "volume": 46069.7, "quote_volume": 3759.45577, "trades": 84, "taker_buy_volume": 30465.3, "taker_buy_quote": 2486.01366}, {"ts": 1772179320000, "open": 0.0817, "high": 0.0817, "low": 0.0813, "close": 0.0813, "volume": 94234.0, "quote_volume": 7681.59122, "trades": 137, "taker_buy_volume": 36615.0, "taker_buy_quote": 2986.2841}, {"ts": 1772179380000, "open": 0.0814, "high": 0.0819, "low": 0.0813, "close": 0.0818, "volume": 84911.6, "quote_volume": 6923.46818, "trades": 106, "taker_buy_volume": 53878.7, "taker_buy_quote": 4396.88166}, {"ts": 1772179440000, "open": 0.0818, "high": 0.0819, "low": 0.0808, "close": 0.0808, "volume": 228762.2, "quote_volume": 18644.48215, "trades": 282, "taker_buy_volume": 101435.8, "taker_buy_quote": 8263.87497}, {"ts": 1772179500000, "open": 0.0808, "high": 0.0809, "low": 0.0803, "close": 0.0808, "volume": 147306.0, "quote_volume": 11861.14009, "trades": 190, "taker_buy_volume": 90084.9, "taker_buy_quote": 7252.54302}, {"ts": 1772179560000, "open": 0.0807, "high": 0.0808, "low": 0.0804, "close": 0.0807, "volume": 74590.9, "quote_volume": 6007.40934, "trades": 144, "taker_buy_volume": 24577.9, "taker_buy_quote": 1979.66488}, {"ts": 1772179620000, "open": 0.0807, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 21222.5, "quote_volume": 1712.15201, "trades": 33, "taker_buy_volume": 3554.1, "taker_buy_quote": 287.11807}, {"ts": 1772179680000, "open": 0.0807, "high": 0.0808, "low": 0.0803, "close": 0.0807, "volume": 115144.2, "quote_volume": 9254.04224, "trades": 95, "taker_buy_volume": 79698.2, "taker_buy_quote": 6405.07475}, {"ts": 1772179740000, "open": 0.0807, "high": 0.081, "low": 0.0806, "close": 0.0809, "volume": 17471.7, "quote_volume": 1411.30983, "trades": 69, "taker_buy_volume": 7722.7, "taker_buy_quote": 624.08847}, {"ts": 1772179800000, "open": 0.0808, "high": 0.0808, "low": 0.0797, "close": 0.08, "volume": 251567.1, "quote_volume": 20152.68243, "trades": 332, "taker_buy_volume": 85823.3, "taker_buy_quote": 6872.72596}, {"ts": 1772179860000, "open": 0.0799, "high": 0.0801, "low": 0.079, "close": 0.0792, "volume": 369795.7, "quote_volume": 29407.38921, "trades": 372, "taker_buy_volume": 145371.7, "taker_buy_quote": 11551.37272}, {"ts": 1772179920000, "open": 0.0793, "high": 0.0794, "low": 0.0791, "close": 0.0794, "volume": 68443.7, "quote_volume": 5422.58319, "trades": 157, "taker_buy_volume": 19225.8, "taker_buy_quote": 1523.44423}, {"ts": 1772179980000, "open": 0.0795, "high": 0.0795, "low": 0.079, "close": 0.0792, "volume": 203573.8, "quote_volume": 16112.18278, "trades": 204, "taker_buy_volume": 88208.8, "taker_buy_quote": 6981.10248}, {"ts": 1772180040000, "open": 0.0793, "high": 0.0794, "low": 0.0792, "close": 0.0794, "volume": 19342.9, "quote_volume": 1533.46065, "trades": 69, "taker_buy_volume": 11862.3, "taker_buy_quote": 940.77301}, {"ts": 1772180100000, "open": 0.0793, "high": 0.0796, "low": 0.0793, "close": 0.0794, "volume": 44664.8, "quote_volume": 3549.80789, "trades": 74, "taker_buy_volume": 37098.7, "taker_buy_quote": 2948.72029}, {"ts": 1772180160000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 17490.3, "quote_volume": 1390.5525, "trades": 31, "taker_buy_volume": 3713.7, "taker_buy_quote": 295.3128}, {"ts": 1772180220000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 6927.3, "quote_volume": 550.81132, "trades": 13, "taker_buy_volume": 188.8, "taker_buy_quote": 15.02848}, {"ts": 1772180280000, "open": 0.0795, "high": 0.0797, "low": 0.0793, "close": 0.0794, "volume": 40694.6, "quote_volume": 3232.63486, "trades": 59, "taker_buy_volume": 18644.8, "taker_buy_quote": 1483.66171}, {"ts": 1772180340000, "open": 0.0794, "high": 0.0799, "low": 0.0794, "close": 0.0798, "volume": 34038.6, "quote_volume": 2715.31947, "trades": 62, "taker_buy_volume": 27527.0, "taker_buy_quote": 2195.69379}, {"ts": 1772180400000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 39507.0, "quote_volume": 3155.31846, "trades": 106, "taker_buy_volume": 18945.9, "taker_buy_quote": 1512.80446}, {"ts": 1772180460000, "open": 0.0797, "high": 0.0797, "low": 0.0794, "close": 0.0795, "volume": 75838.1, "quote_volume": 6038.74766, "trades": 134, "taker_buy_volume": 35293.3, "taker_buy_quote": 2811.8432}, {"ts": 1772180520000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 12258.5, "quote_volume": 973.52061, "trades": 33, "taker_buy_volume": 4548.0, "taker_buy_quote": 361.14264}, {"ts": 1772180580000, "open": 0.0794, "high": 0.0797, "low": 0.0794, "close": 0.0796, "volume": 45039.7, "quote_volume": 3586.09875, "trades": 31, "taker_buy_volume": 44266.0, "taker_buy_quote": 3524.57941}, {"ts": 1772180640000, "open": 0.0796, "high": 0.0796, "low": 0.0793, "close": 0.0796, "volume": 29241.9, "quote_volume": 2324.27855, "trades": 102, "taker_buy_volume": 16046.0, "taker_buy_quote": 1275.86633}, {"ts": 1772180700000, "open": 0.0796, "high": 0.0797, "low": 0.0793, "close": 0.0793, "volume": 60588.2, "quote_volume": 4820.83119, "trades": 143, "taker_buy_volume": 33754.3, "taker_buy_quote": 2687.09988}, {"ts": 1772180760000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 14477.1, "quote_volume": 1146.85352, "trades": 37, "taker_buy_volume": 2672.0, "taker_buy_quote": 211.8896}, {"ts": 1772180820000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 13167.4, "quote_volume": 1044.55252, "trades": 53, "taker_buy_volume": 13167.4, "taker_buy_quote": 1044.55252}, {"ts": 1772180880000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 21183.9, "quote_volume": 1682.43431, "trades": 34, "taker_buy_volume": 17366.5, "taker_buy_quote": 1378.95101}, {"ts": 1772180940000, "open": 0.0794, "high": 0.0794, "low": 0.0792, "close": 0.0792, "volume": 11603.7, "quote_volume": 921.05795, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181000000, "open": 0.0792, "high": 0.0793, "low": 0.0788, "close": 0.0789, "volume": 63023.5, "quote_volume": 4982.13352, "trades": 176, "taker_buy_volume": 30102.5, "taker_buy_quote": 2377.39657}, {"ts": 1772181060000, "open": 0.0788, "high": 0.0791, "low": 0.0785, "close": 0.079, "volume": 239709.5, "quote_volume": 18893.24555, "trades": 301, "taker_buy_volume": 123812.1, "taker_buy_quote": 9768.45169}, {"ts": 1772181120000, "open": 0.079, "high": 0.0793, "low": 0.079, "close": 0.0792, "volume": 2766.7, "quote_volume": 219.06501, "trades": 11, "taker_buy_volume": 867.0, "taker_buy_quote": 68.60877}, {"ts": 1772181180000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 52430.8, "quote_volume": 4151.9857, "trades": 81, "taker_buy_volume": 7272.2, "taker_buy_quote": 576.07796}, {"ts": 1772181240000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 3161.6, "quote_volume": 249.48094, "trades": 12, "taker_buy_volume": 2324.0, "taker_buy_quote": 183.3636}, {"ts": 1772181300000, "open": 0.0789, "high": 0.079, "low": 0.0786, "close": 0.0786, "volume": 22052.4, "quote_volume": 1737.23044, "trades": 35, "taker_buy_volume": 13092.6, "taker_buy_quote": 1032.55935}, {"ts": 1772181360000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 29788.6, "quote_volume": 2347.55561, "trades": 45, "taker_buy_volume": 14630.2, "taker_buy_quote": 1153.07369}, {"ts": 1772181420000, "open": 0.0788, "high": 0.0788, "low": 0.0785, "close": 0.0786, "volume": 77202.8, "quote_volume": 6069.58285, "trades": 108, "taker_buy_volume": 15910.3, "taker_buy_quote": 1250.65276}, {"ts": 1772181480000, "open": 0.0787, "high": 0.0791, "low": 0.0787, "close": 0.079, "volume": 101388.6, "quote_volume": 8001.7166, "trades": 112, "taker_buy_volume": 88601.8, "taker_buy_quote": 6992.06025}, {"ts": 1772181540000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 51583.6, "quote_volume": 4073.72167, "trades": 47, "taker_buy_volume": 40089.6, "taker_buy_quote": 3166.32708}, {"ts": 1772181600000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 2795.2, "quote_volume": 220.26176, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181660000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 6344.5, "quote_volume": 500.0482, "trades": 12, "taker_buy_volume": 3860.9, "taker_buy_quote": 304.34052}, {"ts": 1772181720000, "open": 0.0788, "high": 0.0788, "low": 0.0785, "close": 0.0785, "volume": 44395.3, "quote_volume": 3490.3555, "trades": 56, "taker_buy_volume": 19553.3, "taker_buy_quote": 1537.05654}, {"ts": 1772181780000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 13554.8, "quote_volume": 1064.09869, "trades": 62, "taker_buy_volume": 468.9, "taker_buy_quote": 36.85554}, {"ts": 1772181840000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 13799.1, "quote_volume": 1085.40712, "trades": 35, "taker_buy_volume": 13799.1, "taker_buy_quote": 1085.40712}, {"ts": 1772181900000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 254.1, "quote_volume": 19.99767, "trades": 2, "taker_buy_volume": 254.1, "taker_buy_quote": 19.99767}, {"ts": 1772181960000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 22643.7, "quote_volume": 1779.79482, "trades": 10, "taker_buy_volume": 1359.5, "taker_buy_quote": 106.8567}, {"ts": 1772182020000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 8500.1, "quote_volume": 668.10786, "trades": 19, "taker_buy_volume": 5237.9, "taker_buy_quote": 411.69894}, {"ts": 1772182080000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 4721.4, "quote_volume": 370.92654, "trades": 11, "taker_buy_volume": 1337.1, "taker_buy_quote": 105.09606}, {"ts": 1772182140000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1462.2, "quote_volume": 115.07514, "trades": 8, "taker_buy_volume": 1462.2, "taker_buy_quote": 115.07514}, {"ts": 1772182200000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 18811.9, "quote_volume": 1484.46424, "trades": 27, "taker_buy_volume": 8078.9, "taker_buy_quote": 637.63054}, {"ts": 1772182260000, "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": 1772182320000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 45177.2, "quote_volume": 3568.35457, "trades": 36, "taker_buy_volume": 39022.6, "taker_buy_quote": 3082.14117}, {"ts": 1772182380000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 11726.0, "quote_volume": 925.95415, "trades": 23, "taker_buy_volume": 7285.8, "taker_buy_quote": 575.17775}, {"ts": 1772182440000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 11504.5, "quote_volume": 909.39871, "trades": 8, "taker_buy_volume": 11504.5, "taker_buy_quote": 909.39871}, {"ts": 1772182500000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 2536.5, "quote_volume": 200.3835, "trades": 4, "taker_buy_volume": 1265.8, "taker_buy_quote": 99.9982}, {"ts": 1772182560000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 20547.7, "quote_volume": 1624.94624, "trades": 25, "taker_buy_volume": 6785.2, "taker_buy_quote": 536.70932}, {"ts": 1772182620000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 7103.1, "quote_volume": 561.1449, "trades": 13, "taker_buy_volume": 258.5, "taker_buy_quote": 20.4215}, {"ts": 1772182680000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 22226.5, "quote_volume": 1755.72175, "trades": 31, "taker_buy_volume": 20577.2, "taker_buy_quote": 1625.45863}, {"ts": 1772182740000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 13717.2, "quote_volume": 1081.20827, "trades": 32, "taker_buy_volume": 6080.3, "taker_buy_quote": 479.11139}, {"ts": 1772182800000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 702.3, "quote_volume": 55.27101, "trades": 9, "taker_buy_volume": 256.3, "taker_buy_quote": 20.17081}, {"ts": 1772182860000, "open": 0.0787, "high": 0.0787, "low": 0.0782, "close": 0.0782, "volume": 57044.1, "quote_volume": 4474.32271, "trades": 125, "taker_buy_volume": 6685.8, "taker_buy_quote": 525.08604}, {"ts": 1772182920000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 51173.4, "quote_volume": 4006.18236, "trades": 111, "taker_buy_volume": 29356.1, "taker_buy_quote": 2299.12082}, {"ts": 1772182980000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 7819.6, "quote_volume": 614.30159, "trades": 24, "taker_buy_volume": 5198.8, "taker_buy_quote": 408.30671}, {"ts": 1772183040000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 2641.2, "quote_volume": 207.83046, "trades": 12, "taker_buy_volume": 2397.3, "taker_buy_quote": 188.63553}, {"ts": 1772183100000, "open": 0.0787, "high": 0.0791, "low": 0.0787, "close": 0.0789, "volume": 145926.4, "quote_volume": 11504.40556, "trades": 87, "taker_buy_volume": 119176.8, "taker_buy_quote": 9394.43507}, {"ts": 1772183160000, "open": 0.079, "high": 0.0793, "low": 0.079, "close": 0.0793, "volume": 12603.8, "quote_volume": 997.50746, "trades": 21, "taker_buy_volume": 12500.3, "taker_buy_quote": 989.31026}, {"ts": 1772183220000, "open": 0.0794, "high": 0.0796, "low": 0.0793, "close": 0.0794, "volume": 43918.1, "quote_volume": 3490.79495, "trades": 107, "taker_buy_volume": 23067.1, "taker_buy_quote": 1833.16618}, {"ts": 1772183280000, "open": 0.0794, "high": 0.0795, "low": 0.0792, "close": 0.0794, "volume": 38674.5, "quote_volume": 3068.42263, "trades": 58, "taker_buy_volume": 12863.7, "taker_buy_quote": 1020.90591}, {"ts": 1772183340000, "open": 0.0795, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 44999.0, "quote_volume": 3579.09674, "trades": 129, "taker_buy_volume": 20977.6, "taker_buy_quote": 1668.75604}, {"ts": 1772183400000, "open": 0.0797, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 27079.2, "quote_volume": 2158.70885, "trades": 47, "taker_buy_volume": 22201.5, "taker_buy_quote": 1770.2638}, {"ts": 1772183460000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 34686.5, "quote_volume": 2761.81275, "trades": 87, "taker_buy_volume": 2231.5, "taker_buy_quote": 177.81497}, {"ts": 1772183520000, "open": 0.0797, "high": 0.0799, "low": 0.0794, "close": 0.0799, "volume": 69069.5, "quote_volume": 5500.5088, "trades": 155, "taker_buy_volume": 30695.3, "taker_buy_quote": 2446.42173}, {"ts": 1772183580000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 21149.5, "quote_volume": 1689.07493, "trades": 20, "taker_buy_volume": 3933.2, "taker_buy_quote": 314.17946}, {"ts": 1772183640000, "open": 0.0798, "high": 0.0798, "low": 0.0792, "close": 0.0794, "volume": 102001.3, "quote_volume": 8108.00689, "trades": 120, "taker_buy_volume": 29259.5, "taker_buy_quote": 2323.75972}, {"ts": 1772183700000, "open": 0.0794, "high": 0.0794, "low": 0.0791, "close": 0.0791, "volume": 27350.8, "quote_volume": 2168.42692, "trades": 34, "taker_buy_volume": 7943.5, "taker_buy_quote": 629.58245}, {"ts": 1772183760000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 23741.9, "quote_volume": 1880.3662, "trades": 44, "taker_buy_volume": 20634.2, "taker_buy_quote": 1634.23636}, {"ts": 1772183820000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 26621.6, "quote_volume": 2112.42682, "trades": 64, "taker_buy_volume": 20040.9, "taker_buy_quote": 1590.27427}, {"ts": 1772183880000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 13510.2, "quote_volume": 1074.0609, "trades": 31, "taker_buy_volume": 10615.7, "taker_buy_quote": 843.94815}, {"ts": 1772183940000, "open": 0.0795, "high": 0.0798, "low": 0.0795, "close": 0.0796, "volume": 40446.6, "quote_volume": 3220.29295, "trades": 58, "taker_buy_volume": 34747.7, "taker_buy_quote": 2766.2193}, {"ts": 1772184000000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 15937.3, "quote_volume": 1266.6842, "trades": 28, "taker_buy_volume": 4444.4, "taker_buy_quote": 353.3298}, {"ts": 1772184060000, "open": 0.0795, "high": 0.0795, "low": 0.0793, "close": 0.0793, "volume": 47939.7, "quote_volume": 3805.09535, "trades": 58, "taker_buy_volume": 23077.1, "taker_buy_quote": 1832.32174}, {"ts": 1772184120000, "open": 0.0793, "high": 0.0794, "low": 0.0791, "close": 0.0793, "volume": 49258.4, "quote_volume": 3903.10445, "trades": 93, "taker_buy_volume": 25005.6, "taker_buy_quote": 1982.46268}, {"ts": 1772184180000, "open": 0.0794, "high": 0.0797, "low": 0.0794, "close": 0.0794, "volume": 72839.5, "quote_volume": 5791.6193, "trades": 72, "taker_buy_volume": 52641.3, "taker_buy_quote": 4185.70343}, {"ts": 1772184240000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 3351.4, "quote_volume": 265.44349, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184300000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 9448.4, "quote_volume": 749.25812, "trades": 14, "taker_buy_volume": 9448.4, "taker_buy_quote": 749.25812}, {"ts": 1772184360000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 5154.3, "quote_volume": 408.22056, "trades": 16, "taker_buy_volume": 3640.3, "taker_buy_quote": 288.31176}, {"ts": 1772184420000, "open": 0.0792, "high": 0.0794, "low": 0.0791, "close": 0.0793, "volume": 53314.4, "quote_volume": 4223.73154, "trades": 43, "taker_buy_volume": 27015.5, "taker_buy_quote": 2142.62905}, {"ts": 1772184480000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 3268.7, "quote_volume": 259.52289, "trades": 7, "taker_buy_volume": 3144.3, "taker_buy_quote": 249.64553}, {"ts": 1772184540000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 18780.6, "quote_volume": 1491.0404, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184600000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 7239.6, "quote_volume": 573.37632, "trades": 6, "taker_buy_volume": 6481.6, "taker_buy_quote": 513.34272}, {"ts": 1772184660000, "open": 0.0793, "high": 0.0799, "low": 0.0793, "close": 0.0798, "volume": 31830.5, "quote_volume": 2535.38855, "trades": 70, "taker_buy_volume": 28673.8, "taker_buy_quote": 2283.48389}, {"ts": 1772184720000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 19806.0, "quote_volume": 1577.9391, "trades": 57, "taker_buy_volume": 9251.5, "taker_buy_quote": 737.1501}, {"ts": 1772184780000, "open": 0.0795, "high": 0.0795, "low": 0.0793, "close": 0.0794, "volume": 10639.9, "quote_volume": 845.02393, "trades": 24, "taker_buy_volume": 4372.9, "taker_buy_quote": 347.49282}, {"ts": 1772184840000, "open": 0.0794, "high": 0.0794, "low": 0.0791, "close": 0.0791, "volume": 45285.8, "quote_volume": 3586.86629, "trades": 66, "taker_buy_volume": 1694.4, "taker_buy_quote": 134.02704}, {"ts": 1772184900000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 14491.9, "quote_volume": 1144.53253, "trades": 32, "taker_buy_volume": 4219.8, "taker_buy_quote": 333.42338}, {"ts": 1772184960000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1205.2, "quote_volume": 95.33132, "trades": 12, "taker_buy_volume": 827.5, "taker_buy_quote": 65.45525}, {"ts": 1772185020000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 730.5, "quote_volume": 57.78255, "trades": 5, "taker_buy_volume": 192.1, "taker_buy_quote": 15.19511}, {"ts": 1772185080000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 1019.0, "quote_volume": 80.44097, "trades": 11, "taker_buy_volume": 386.0, "taker_buy_quote": 30.46539}, {"ts": 1772185140000, "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 26208.9, "quote_volume": 2073.16752, "trades": 52, "taker_buy_volume": 17807.6, "taker_buy_quote": 1407.82264}, {"ts": 1772185200000, "open": 0.0792, "high": 0.0795, "low": 0.0792, "close": 0.0795, "volume": 25328.8, "quote_volume": 2010.11743, "trades": 71, "taker_buy_volume": 14157.3, "taker_buy_quote": 1123.32211}, {"ts": 1772185260000, "open": 0.0796, "high": 0.0796, "low": 0.0792, "close": 0.0793, "volume": 24427.8, "quote_volume": 1939.30424, "trades": 37, "taker_buy_volume": 5859.4, "taker_buy_quote": 465.19897}, {"ts": 1772185320000, "open": 0.0794, "high": 0.0796, "low": 0.0794, "close": 0.0795, "volume": 14291.4, "quote_volume": 1136.68264, "trades": 51, "taker_buy_volume": 11024.9, "taker_buy_quote": 876.73235}, {"ts": 1772185380000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 18068.0, "quote_volume": 1433.33972, "trades": 20, "taker_buy_volume": 12211.9, "taker_buy_quote": 968.40367}, {"ts": 1772185440000, "open": 0.0793, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 32485.9, "quote_volume": 2571.25031, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185500000, "open": 0.079, "high": 0.079, "low": 0.0787, "close": 0.0787, "volume": 30221.7, "quote_volume": 2382.41142, "trades": 67, "taker_buy_volume": 11864.4, "taker_buy_quote": 935.04609}, {"ts": 1772185560000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 2448.8, "quote_volume": 192.72056, "trades": 19, "taker_buy_volume": 2068.2, "taker_buy_quote": 162.76734}, {"ts": 1772185620000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 8317.6, "quote_volume": 654.13741, "trades": 25, "taker_buy_volume": 1253.0, "taker_buy_quote": 98.6111}, {"ts": 1772185680000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 10015.8, "quote_volume": 788.35195, "trades": 14, "taker_buy_volume": 6930.3, "taker_buy_quote": 545.5231}, {"ts": 1772185740000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 2198.5, "quote_volume": 173.08667, "trades": 14, "taker_buy_volume": 1818.0, "taker_buy_quote": 143.14132}, {"ts": 1772185800000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 5847.3, "quote_volume": 459.73151, "trades": 28, "taker_buy_volume": 2577.9, "taker_buy_quote": 202.62294}, {"ts": 1772185860000, "open": 0.0785, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 29877.0, "quote_volume": 2345.7153, "trades": 35, "taker_buy_volume": 20303.1, "taker_buy_quote": 1594.72278}, {"ts": 1772185920000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 2749.0, "quote_volume": 216.0714, "trades": 16, "taker_buy_volume": 1981.5, "taker_buy_quote": 155.7459}, {"ts": 1772185980000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 772.0, "quote_volume": 60.6792, "trades": 9, "taker_buy_volume": 203.1, "taker_buy_quote": 15.96366}, {"ts": 1772186040000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 4710.1, "quote_volume": 370.21386, "trades": 14, "taker_buy_volume": 4316.5, "taker_buy_quote": 339.2769}, {"ts": 1772186100000, "open": 0.0786, "high": 0.0786, "low": 0.0777, "close": 0.078, "volume": 284533.1, "quote_volume": 22238.10666, "trades": 428, "taker_buy_volume": 100739.4, "taker_buy_quote": 7877.94332}, {"ts": 1772186160000, "open": 0.078, "high": 0.0782, "low": 0.0778, "close": 0.078, "volume": 103022.0, "quote_volume": 8032.10235, "trades": 132, "taker_buy_volume": 64334.9, "taker_buy_quote": 5017.62305}, {"ts": 1772186220000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 12234.2, "quote_volume": 955.70346, "trades": 29, "taker_buy_volume": 6659.9, "taker_buy_quote": 520.24744}, {"ts": 1772186280000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 6327.3, "quote_volume": 495.88795, "trades": 18, "taker_buy_volume": 1973.5, "taker_buy_quote": 154.55683}, {"ts": 1772186340000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 2509.9, "quote_volume": 196.58517, "trades": 11, "taker_buy_volume": 980.0, "taker_buy_quote": 76.794}, {"ts": 1772186400000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 6039.8, "quote_volume": 472.64798, "trades": 24, "taker_buy_volume": 327.0, "taker_buy_quote": 25.5714}, {"ts": 1772186460000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 6371.5, "quote_volume": 498.19101, "trades": 15, "taker_buy_volume": 2546.7, "taker_buy_quote": 199.15194}, {"ts": 1772186520000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 7533.3, "quote_volume": 588.84932, "trades": 28, "taker_buy_volume": 6728.2, "taker_buy_quote": 525.93258}, {"ts": 1772186580000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 12116.7, "quote_volume": 947.23896, "trades": 24, "taker_buy_volume": 7667.0, "taker_buy_quote": 599.42597}, {"ts": 1772186640000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 13536.1, "quote_volume": 1058.51217, "trades": 20, "taker_buy_volume": 10320.3, "taker_buy_quote": 807.04746}, {"ts": 1772186700000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 7761.0, "quote_volume": 606.9102, "trades": 15, "taker_buy_volume": 378.8, "taker_buy_quote": 29.62216}, {"ts": 1772186760000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 12209.2, "quote_volume": 954.43282, "trades": 19, "taker_buy_volume": 7133.5, "taker_buy_quote": 557.27733}, {"ts": 1772186820000, "open": 0.0783, "high": 0.0786, "low": 0.0783, "close": 0.0786, "volume": 10791.7, "quote_volume": 847.46497, "trades": 30, "taker_buy_volume": 9268.2, "taker_buy_quote": 727.85132}, {"ts": 1772186880000, "open": 0.0787, "high": 0.0789, "low": 0.0783, "close": 0.0785, "volume": 97215.7, "quote_volume": 7641.90739, "trades": 84, "taker_buy_volume": 25532.1, "taker_buy_quote": 2011.95604}, {"ts": 1772186940000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 8698.2, "quote_volume": 683.67852, "trades": 17, "taker_buy_volume": 2163.6, "taker_buy_quote": 170.05896}, {"ts": 1772187000000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 4017.3, "quote_volume": 315.70904, "trades": 10, "taker_buy_volume": 821.3, "taker_buy_quote": 64.55418}, {"ts": 1772187060000, "open": 0.0784, "high": 0.0784, "low": 0.0781, "close": 0.0781, "volume": 3995.1, "quote_volume": 312.36568, "trades": 21, "taker_buy_volume": 319.5, "taker_buy_quote": 24.9849}, {"ts": 1772187120000, "open": 0.078, "high": 0.078, "low": 0.0777, "close": 0.0778, "volume": 65965.0, "quote_volume": 5137.95072, "trades": 80, "taker_buy_volume": 23851.8, "taker_buy_quote": 1857.72802}, {"ts": 1772187180000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 10311.7, "quote_volume": 803.02897, "trades": 24, "taker_buy_volume": 6169.1, "taker_buy_quote": 480.57289}, {"ts": 1772187240000, "open": 0.0778, "high": 0.0779, "low": 0.0773, "close": 0.0774, "volume": 148242.1, "quote_volume": 11506.04514, "trades": 123, "taker_buy_volume": 46123.8, "taker_buy_quote": 3587.02756}, {"ts": 1772187300000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 21685.4, "quote_volume": 1683.10397, "trades": 35, "taker_buy_volume": 7856.2, "taker_buy_quote": 609.95805}, {"ts": 1772187360000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 18271.0, "quote_volume": 1420.0261, "trades": 23, "taker_buy_volume": 11673.1, "taker_buy_quote": 907.36927}, {"ts": 1772187420000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 29802.4, "quote_volume": 2316.18782, "trades": 27, "taker_buy_volume": 16524.4, "taker_buy_quote": 1284.11551}, {"ts": 1772187480000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1601.2, "quote_volume": 124.57336, "trades": 6, "taker_buy_volume": 1532.7, "taker_buy_quote": 119.24406}, {"ts": 1772187540000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 8505.8, "quote_volume": 661.75124, "trades": 7, "taker_buy_volume": 193.1, "taker_buy_quote": 15.02318}, {"ts": 1772187600000, "open": 0.0778, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 26768.3, "quote_volume": 2082.80695, "trades": 51, "taker_buy_volume": 4391.8, "taker_buy_quote": 342.0864}, {"ts": 1772187660000, "open": 0.0776, "high": 0.0778, "low": 0.0774, "close": 0.0778, "volume": 25912.6, "quote_volume": 2009.39488, "trades": 65, "taker_buy_volume": 16802.0, "taker_buy_quote": 1303.12938}, {"ts": 1772187720000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187780000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 5203.8, "quote_volume": 404.85564, "trades": 9, "taker_buy_volume": 190.9, "taker_buy_quote": 14.85202}, {"ts": 1772187840000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 9873.7, "quote_volume": 770.07128, "trades": 13, "taker_buy_volume": 9794.2, "taker_buy_quote": 763.87823}, {"ts": 1772187900000, "open": 0.078, "high": 0.0788, "low": 0.078, "close": 0.0787, "volume": 313160.2, "quote_volume": 24582.27328, "trades": 257, "taker_buy_volume": 214385.7, "taker_buy_quote": 16823.4585}, {"ts": 1772187960000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 56806.5, "quote_volume": 4468.41044, "trades": 99, "taker_buy_volume": 28352.0, "taker_buy_quote": 2229.70811}, {"ts": 1772188020000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 101704.5, "quote_volume": 8004.15947, "trades": 84, "taker_buy_volume": 73018.5, "taker_buy_quote": 5747.50263}, {"ts": 1772188080000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1426.8, "quote_volume": 112.14648, "trades": 4, "taker_buy_volume": 1426.8, "taker_buy_quote": 112.14648}, {"ts": 1772188140000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 11971.5, "quote_volume": 942.13799, "trades": 25, "taker_buy_volume": 2169.3, "taker_buy_quote": 170.70485}, {"ts": 1772188200000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 22930.2, "quote_volume": 1806.90771, "trades": 50, "taker_buy_volume": 5850.9, "taker_buy_quote": 461.16896}, {"ts": 1772188260000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 16783.7, "quote_volume": 1324.56594, "trades": 22, "taker_buy_volume": 1119.1, "taker_buy_quote": 88.36952}, {"ts": 1772188320000, "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 5387.9, "quote_volume": 425.96082, "trades": 18, "taker_buy_volume": 5198.8, "taker_buy_quote": 410.9841}, {"ts": 1772188380000, "open": 0.0792, "high": 0.0795, "low": 0.0792, "close": 0.0793, "volume": 24495.2, "quote_volume": 1944.04817, "trades": 46, "taker_buy_volume": 21599.9, "taker_buy_quote": 1714.53248}, {"ts": 1772188440000, "open": 0.0794, "high": 0.0794, "low": 0.0792, "close": 0.0793, "volume": 75018.4, "quote_volume": 5953.20877, "trades": 155, "taker_buy_volume": 23265.3, "taker_buy_quote": 1846.32635}, {"ts": 1772188500000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 32776.4, "quote_volume": 2599.79784, "trades": 71, "taker_buy_volume": 25779.7, "taker_buy_quote": 2044.95953}, {"ts": 1772188560000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 17639.5, "quote_volume": 1398.02447, "trades": 45, "taker_buy_volume": 15278.7, "taker_buy_quote": 1211.0424}, {"ts": 1772188620000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.0791, "volume": 53480.9, "quote_volume": 4231.71811, "trades": 102, "taker_buy_volume": 13794.2, "taker_buy_quote": 1091.36458}, {"ts": 1772188680000, "open": 0.0791, "high": 0.0797, "low": 0.0791, "close": 0.0794, "volume": 69875.8, "quote_volume": 5554.03767, "trades": 81, "taker_buy_volume": 57889.9, "taker_buy_quote": 4600.8917}, {"ts": 1772188740000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 11991.9, "quote_volume": 951.86899, "trades": 24, "taker_buy_volume": 9248.1, "taker_buy_quote": 734.16425}, {"ts": 1772188800000, "open": 0.0793, "high": 0.0793, "low": 0.0789, "close": 0.0791, "volume": 82692.7, "quote_volume": 6536.79732, "trades": 97, "taker_buy_volume": 25644.2, "taker_buy_quote": 2028.7655}, {"ts": 1772188860000, "open": 0.0791, "high": 0.0791, "low": 0.0787, "close": 0.0787, "volume": 54334.7, "quote_volume": 4285.86053, "trades": 71, "taker_buy_volume": 11633.0, "taker_buy_quote": 917.33475}, {"ts": 1772188920000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 8889.6, "quote_volume": 699.94693, "trades": 28, "taker_buy_volume": 2615.2, "taker_buy_quote": 206.07776}, {"ts": 1772188980000, "open": 0.0788, "high": 0.0791, "low": 0.0788, "close": 0.0791, "volume": 49615.0, "quote_volume": 3917.87307, "trades": 53, "taker_buy_volume": 29605.0, "taker_buy_quote": 2336.90614}, {"ts": 1772189040000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0792, "volume": 28141.0, "quote_volume": 2230.31686, "trades": 65, "taker_buy_volume": 17283.1, "taker_buy_quote": 1369.82643}, {"ts": 1772189100000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 2001.6, "quote_volume": 158.52672, "trades": 10, "taker_buy_volume": 1812.5, "taker_buy_quote": 143.55}, {"ts": 1772189160000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 9912.0, "quote_volume": 785.99568, "trades": 26, "taker_buy_volume": 5724.9, "taker_buy_quote": 453.97786}, {"ts": 1772189220000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.079, "volume": 40923.3, "quote_volume": 3235.05353, "trades": 63, "taker_buy_volume": 11815.7, "taker_buy_quote": 933.4403}, {"ts": 1772189280000, "open": 0.0791, "high": 0.0794, "low": 0.0791, "close": 0.0794, "volume": 49319.2, "quote_volume": 3904.37969, "trades": 54, "taker_buy_volume": 18029.0, "taker_buy_quote": 1427.69961}, {"ts": 1772189340000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 694.1, "quote_volume": 55.18095, "trades": 7, "taker_buy_volume": 507.0, "taker_buy_quote": 40.3065}, {"ts": 1772189400000, "open": 0.0795, "high": 0.0796, "low": 0.0793, "close": 0.0793, "volume": 28409.2, "quote_volume": 2255.59145, "trades": 44, "taker_buy_volume": 9065.5, "taker_buy_quote": 720.43172}, {"ts": 1772189460000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 27218.8, "quote_volume": 2159.18044, "trades": 29, "taker_buy_volume": 12812.4, "taker_buy_quote": 1016.75292}, {"ts": 1772189520000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 13475.7, "quote_volume": 1067.71446, "trades": 37, "taker_buy_volume": 8877.6, "taker_buy_quote": 703.52481}, {"ts": 1772189580000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0794, "volume": 10010.2, "quote_volume": 793.89947, "trades": 33, "taker_buy_volume": 3870.3, "taker_buy_quote": 306.96493}, {"ts": 1772189640000, "open": 0.0794, "high": 0.0799, "low": 0.0794, "close": 0.0794, "volume": 61267.3, "quote_volume": 4879.85687, "trades": 106, "taker_buy_volume": 29050.8, "taker_buy_quote": 2314.35309}, {"ts": 1772189700000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 22187.8, "quote_volume": 1759.14698, "trades": 35, "taker_buy_volume": 14415.3, "taker_buy_quote": 1143.13329}, {"ts": 1772189760000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 14550.2, "quote_volume": 1153.85559, "trades": 23, "taker_buy_volume": 11694.4, "taker_buy_quote": 927.39065}, {"ts": 1772189820000, "open": 0.0792, "high": 0.0793, "low": 0.0791, "close": 0.0792, "volume": 33465.3, "quote_volume": 2652.09881, "trades": 44, "taker_buy_volume": 18698.1, "taker_buy_quote": 1482.67666}, {"ts": 1772189880000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 537.0, "quote_volume": 42.55605, "trades": 5, "taker_buy_volume": 444.9, "taker_buy_quote": 35.26173}, {"ts": 1772189940000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 15594.8, "quote_volume": 1236.00267, "trades": 21, "taker_buy_volume": 8330.4, "taker_buy_quote": 660.58059}, {"ts": 1772190000000, "open": 0.0792, "high": 0.0792, "low": 0.0787, "close": 0.0789, "volume": 79722.2, "quote_volume": 6292.52378, "trades": 107, "taker_buy_volume": 16725.4, "taker_buy_quote": 1320.52339}, {"ts": 1772190060000, "open": 0.0789, "high": 0.0794, "low": 0.0789, "close": 0.0792, "volume": 106895.6, "quote_volume": 8460.29418, "trades": 111, "taker_buy_volume": 90385.6, "taker_buy_quote": 7153.59465}, {"ts": 1772190120000, "open": 0.0792, "high": 0.0793, "low": 0.0787, "close": 0.0789, "volume": 262671.4, "quote_volume": 20757.60811, "trades": 214, "taker_buy_volume": 126935.3, "taker_buy_quote": 10035.25855}, {"ts": 1772190180000, "open": 0.0789, "high": 0.0795, "low": 0.0789, "close": 0.0794, "volume": 87410.6, "quote_volume": 6924.84992, "trades": 82, "taker_buy_volume": 66206.6, "taker_buy_quote": 5242.73456}, {"ts": 1772190240000, "open": 0.0794, "high": 0.0795, "low": 0.0793, "close": 0.0793, "volume": 21456.5, "quote_volume": 1702.50061, "trades": 43, "taker_buy_volume": 5322.0, "taker_buy_quote": 422.40958}, {"ts": 1772190300000, "open": 0.0792, "high": 0.0793, "low": 0.0791, "close": 0.0792, "volume": 48337.5, "quote_volume": 3828.266, "trades": 53, "taker_buy_volume": 35434.9, "taker_buy_quote": 2806.30371}, {"ts": 1772190360000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 2717.4, "quote_volume": 215.21808, "trades": 4, "taker_buy_volume": 2717.4, "taker_buy_quote": 215.21808}, {"ts": 1772190420000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 18937.2, "quote_volume": 1502.08355, "trades": 33, "taker_buy_volume": 1422.1, "taker_buy_quote": 112.82076}, {"ts": 1772190480000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 10144.3, "quote_volume": 805.4366, "trades": 7, "taker_buy_volume": 8722.1, "taker_buy_quote": 692.53474}, {"ts": 1772190540000, "open": 0.0793, "high": 0.0795, "low": 0.0793, "close": 0.0794, "volume": 31028.1, "quote_volume": 2463.20352, "trades": 45, "taker_buy_volume": 19224.8, "taker_buy_quote": 1526.31852}, {"ts": 1772190600000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 6331.0, "quote_volume": 502.6814, "trades": 9, "taker_buy_volume": 1401.5, "taker_buy_quote": 111.2791}, {"ts": 1772190660000, "open": 0.0794, "high": 0.0794, "low": 0.0792, "close": 0.0793, "volume": 33802.2, "quote_volume": 2682.3176, "trades": 38, "taker_buy_volume": 19576.4, "taker_buy_quote": 1553.54351}, {"ts": 1772190720000, "open": 0.0793, "high": 0.0803, "low": 0.0793, "close": 0.08, "volume": 330615.4, "quote_volume": 26417.93858, "trades": 264, "taker_buy_volume": 241571.4, "taker_buy_quote": 19297.73007}, {"ts": 1772190780000, "open": 0.08, "high": 0.0807, "low": 0.0799, "close": 0.0805, "volume": 136048.7, "quote_volume": 10933.61554, "trades": 136, "taker_buy_volume": 87896.5, "taker_buy_quote": 7066.4614}, {"ts": 1772190840000, "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 94460.9, "quote_volume": 7613.25037, "trades": 100, "taker_buy_volume": 40804.4, "taker_buy_quote": 3289.94895}, {"ts": 1772190900000, "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 102748.6, "quote_volume": 8278.85711, "trades": 102, "taker_buy_volume": 64865.0, "taker_buy_quote": 5227.57058}, {"ts": 1772190960000, "open": 0.0805, "high": 0.0811, "low": 0.0805, "close": 0.0809, "volume": 275670.4, "quote_volume": 22285.16264, "trades": 255, "taker_buy_volume": 103204.0, "taker_buy_quote": 8346.47337}, {"ts": 1772191020000, "open": 0.0808, "high": 0.0811, "low": 0.0808, "close": 0.081, "volume": 116179.2, "quote_volume": 9408.92964, "trades": 143, "taker_buy_volume": 59063.9, "taker_buy_quote": 4782.66195}, {"ts": 1772191080000, "open": 0.0811, "high": 0.0816, "low": 0.0811, "close": 0.0811, "volume": 333257.5, "quote_volume": 27096.09289, "trades": 243, "taker_buy_volume": 262776.3, "taker_buy_quote": 21361.93228}, {"ts": 1772191140000, "open": 0.0811, "high": 0.0815, "low": 0.0804, "close": 0.0809, "volume": 226075.2, "quote_volume": 18313.13514, "trades": 248, "taker_buy_volume": 143592.9, "taker_buy_quote": 11636.93329}, {"ts": 1772191200000, "open": 0.0808, "high": 0.0811, "low": 0.0805, "close": 0.0808, "volume": 303468.9, "quote_volume": 24499.24617, "trades": 307, "taker_buy_volume": 159080.7, "taker_buy_quote": 12846.66919}, {"ts": 1772191260000, "open": 0.0808, "high": 0.081, "low": 0.0806, "close": 0.0809, "volume": 170698.3, "quote_volume": 13793.07315, "trades": 173, "taker_buy_volume": 107486.8, "taker_buy_quote": 8686.87177}, {"ts": 1772191320000, "open": 0.0809, "high": 0.0811, "low": 0.0805, "close": 0.0811, "volume": 78669.5, "quote_volume": 6355.18312, "trades": 84, "taker_buy_volume": 47100.8, "taker_buy_quote": 3806.95314}, {"ts": 1772191380000, "open": 0.081, "high": 0.0816, "low": 0.0803, "close": 0.0804, "volume": 1294845.0, "quote_volume": 105118.59658, "trades": 1371, "taker_buy_volume": 670704.0, "taker_buy_quote": 54502.20737}, {"ts": 1772191440000, "open": 0.0804, "high": 0.0808, "low": 0.0804, "close": 0.0805, "volume": 237355.7, "quote_volume": 19127.04326, "trades": 282, "taker_buy_volume": 116387.0, "taker_buy_quote": 9381.73866}, {"ts": 1772191500000, "open": 0.0804, "high": 0.0804, "low": 0.0792, "close": 0.0792, "volume": 228483.3, "quote_volume": 18190.7469, "trades": 290, "taker_buy_volume": 76526.3, "taker_buy_quote": 6086.87995}, {"ts": 1772191560000, "open": 0.0793, "high": 0.0798, "low": 0.0792, "close": 0.0796, "volume": 226995.9, "quote_volume": 18060.50975, "trades": 167, "taker_buy_volume": 113533.7, "taker_buy_quote": 9029.35591}, {"ts": 1772191620000, "open": 0.0795, "high": 0.08, "low": 0.0794, "close": 0.08, "volume": 151861.9, "quote_volume": 12100.02467, "trades": 159, "taker_buy_volume": 83038.5, "taker_buy_quote": 6616.28231}, {"ts": 1772191680000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 22278.2, "quote_volume": 1785.20082, "trades": 32, "taker_buy_volume": 12772.8, "taker_buy_quote": 1023.17096}, {"ts": 1772191740000, "open": 0.0801, "high": 0.0806, "low": 0.0801, "close": 0.0805, "volume": 79276.7, "quote_volume": 6380.52045, "trades": 99, "taker_buy_volume": 27312.1, "taker_buy_quote": 2198.83616}, {"ts": 1772191800000, "open": 0.0805, "high": 0.0805, "low": 0.0802, "close": 0.0803, "volume": 34281.3, "quote_volume": 2752.47478, "trades": 60, "taker_buy_volume": 21573.4, "taker_buy_quote": 1732.30734}, {"ts": 1772191860000, "open": 0.0802, "high": 0.0803, "low": 0.0798, "close": 0.0798, "volume": 52658.6, "quote_volume": 4224.36146, "trades": 69, "taker_buy_volume": 11705.5, "taker_buy_quote": 938.86712}, {"ts": 1772191920000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 26253.4, "quote_volume": 2092.38255, "trades": 33, "taker_buy_volume": 19024.8, "taker_buy_quote": 1516.27656}, {"ts": 1772191980000, "open": 0.0796, "high": 0.0798, "low": 0.0795, "close": 0.0798, "volume": 40627.9, "quote_volume": 3236.89568, "trades": 74, "taker_buy_volume": 19724.9, "taker_buy_quote": 1570.76794}, {"ts": 1772192040000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 2641.5, "quote_volume": 210.89272, "trades": 13, "taker_buy_volume": 1685.1, "taker_buy_quote": 134.50204}, {"ts": 1772192100000, "open": 0.08, "high": 0.0801, "low": 0.0795, "close": 0.0796, "volume": 51257.9, "quote_volume": 4086.0642, "trades": 81, "taker_buy_volume": 30856.9, "taker_buy_quote": 2461.47892}, {"ts": 1772192160000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 19566.3, "quote_volume": 1557.76996, "trades": 20, "taker_buy_volume": 6340.9, "taker_buy_quote": 504.78536}, {"ts": 1772192220000, "open": 0.0796, "high": 0.0796, "low": 0.0786, "close": 0.0787, "volume": 147327.4, "quote_volume": 11647.31431, "trades": 141, "taker_buy_volume": 59157.7, "taker_buy_quote": 4669.16669}, {"ts": 1772192280000, "open": 0.0787, "high": 0.0787, "low": 0.0783, "close": 0.0784, "volume": 311685.2, "quote_volume": 24474.16074, "trades": 200, "taker_buy_volume": 129439.4, "taker_buy_quote": 10167.39732}, {"ts": 1772192340000, "open": 0.0784, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 45519.8, "quote_volume": 3567.34061, "trades": 55, "taker_buy_volume": 34907.6, "taker_buy_quote": 2736.22625}, {"ts": 1772192400000, "open": 0.0784, "high": 0.0786, "low": 0.0783, "close": 0.0784, "volume": 12925.0, "quote_volume": 1013.15896, "trades": 23, "taker_buy_volume": 609.3, "taker_buy_quote": 47.82095}, {"ts": 1772192460000, "open": 0.0783, "high": 0.0787, "low": 0.0783, "close": 0.0785, "volume": 39551.0, "quote_volume": 3106.67392, "trades": 50, "taker_buy_volume": 30643.8, "taker_buy_quote": 2407.48083}, {"ts": 1772192520000, "open": 0.0784, "high": 0.0785, "low": 0.0777, "close": 0.0778, "volume": 394674.2, "quote_volume": 30762.20714, "trades": 179, "taker_buy_volume": 241474.7, "taker_buy_quote": 18811.17207}, {"ts": 1772192580000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 32483.3, "quote_volume": 2528.91589, "trades": 39, "taker_buy_volume": 18826.6, "taker_buy_quote": 1466.16762}, {"ts": 1772192640000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 31672.0, "quote_volume": 2461.23899, "trades": 38, "taker_buy_volume": 15780.0, "taker_buy_quote": 1227.00335}, {"ts": 1772192700000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 7561.1, "quote_volume": 588.24673, "trades": 21, "taker_buy_volume": 4684.0, "taker_buy_quote": 364.40835}, {"ts": 1772192760000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 63797.6, "quote_volume": 4955.21893, "trades": 73, "taker_buy_volume": 18096.7, "taker_buy_quote": 1405.51814}, {"ts": 1772192820000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 5902.3, "quote_volume": 459.15192, "trades": 12, "taker_buy_volume": 1288.9, "taker_buy_quote": 100.26957}, {"ts": 1772192880000, "open": 0.0778, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 1401.9, "quote_volume": 109.06206, "trades": 15, "taker_buy_volume": 455.8, "taker_buy_quote": 35.48094}, {"ts": 1772192940000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 5286.6, "quote_volume": 410.54312, "trades": 12, "taker_buy_volume": 4878.4, "taker_buy_quote": 378.8668}, {"ts": 1772193000000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 3394.3, "quote_volume": 263.73711, "trades": 7, "taker_buy_volume": 3325.7, "taker_buy_quote": 258.40689}, {"ts": 1772193060000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 21071.9, "quote_volume": 1637.28663, "trades": 10, "taker_buy_volume": 12327.9, "taker_buy_quote": 957.87783}, {"ts": 1772193120000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 19009.9, "quote_volume": 1479.0739, "trades": 22, "taker_buy_volume": 8097.8, "taker_buy_quote": 630.11252}, {"ts": 1772193180000, "open": 0.0779, "high": 0.0781, "low": 0.0778, "close": 0.0779, "volume": 38589.2, "quote_volume": 3007.24994, "trades": 59, "taker_buy_volume": 20735.6, "taker_buy_quote": 1615.18825}, {"ts": 1772193240000, "open": 0.078, "high": 0.0782, "low": 0.0779, "close": 0.0779, "volume": 35579.9, "quote_volume": 2778.33367, "trades": 38, "taker_buy_volume": 7333.9, "taker_buy_quote": 573.17645}, {"ts": 1772193300000, "open": 0.078, "high": 0.0784, "low": 0.078, "close": 0.0783, "volume": 78260.7, "quote_volume": 6120.51041, "trades": 53, "taker_buy_volume": 64857.7, "taker_buy_quote": 5071.05551}, {"ts": 1772193360000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 32430.9, "quote_volume": 2538.00522, "trades": 31, "taker_buy_volume": 9608.0, "taker_buy_quote": 752.7174}, {"ts": 1772193420000, "open": 0.0783, "high": 0.0788, "low": 0.0783, "close": 0.0788, "volume": 212803.0, "quote_volume": 16725.32954, "trades": 116, "taker_buy_volume": 194567.3, "taker_buy_quote": 15295.05904}, {"ts": 1772193480000, "open": 0.0787, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 47745.8, "quote_volume": 3758.1002, "trades": 38, "taker_buy_volume": 14414.0, "taker_buy_quote": 1135.10959}, {"ts": 1772193540000, "open": 0.0785, "high": 0.0785, "low": 0.0782, "close": 0.0782, "volume": 16358.5, "quote_volume": 1281.0662, "trades": 33, "taker_buy_volume": 2595.4, "taker_buy_quote": 203.18844}, {"ts": 1772193600000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 24070.5, "quote_volume": 1880.43411, "trades": 25, "taker_buy_volume": 7066.6, "taker_buy_quote": 552.41591}, {"ts": 1772193660000, "open": 0.0781, "high": 0.0781, "low": 0.0775, "close": 0.0776, "volume": 62206.8, "quote_volume": 4842.62281, "trades": 89, "taker_buy_volume": 19465.3, "taker_buy_quote": 1515.37386}, {"ts": 1772193720000, "open": 0.0776, "high": 0.0778, "low": 0.0775, "close": 0.0776, "volume": 15941.3, "quote_volume": 1237.732, "trades": 38, "taker_buy_volume": 10612.0, "taker_buy_quote": 824.04685}, {"ts": 1772193780000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 9597.5, "quote_volume": 744.8623, "trades": 20, "taker_buy_volume": 2105.9, "taker_buy_quote": 163.49488}, {"ts": 1772193840000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 6079.7, "quote_volume": 473.30545, "trades": 23, "taker_buy_volume": 2959.9, "taker_buy_quote": 230.43876}, {"ts": 1772193900000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 1974.8, "quote_volume": 153.39127, "trades": 10, "taker_buy_volume": 187.5, "taker_buy_quote": 14.55}, {"ts": 1772193960000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2991.1, "quote_volume": 232.40847, "trades": 9, "taker_buy_volume": 2800.7, "taker_buy_quote": 217.61439}, {"ts": 1772194020000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 17759.1, "quote_volume": 1383.81691, "trades": 33, "taker_buy_volume": 11531.5, "taker_buy_quote": 898.38189}, {"ts": 1772194080000, "open": 0.0779, "high": 0.0779, "low": 0.0774, "close": 0.0776, "volume": 86301.7, "quote_volume": 6697.33233, "trades": 58, "taker_buy_volume": 9586.9, "taker_buy_quote": 743.09165}, {"ts": 1772194140000, "open": 0.0776, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 10869.5, "quote_volume": 843.775, "trades": 19, "taker_buy_volume": 6230.9, "taker_buy_quote": 483.99234}, {"ts": 1772194200000, "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 15783.7, "quote_volume": 1223.08362, "trades": 25, "taker_buy_volume": 3932.7, "taker_buy_quote": 305.17752}, {"ts": 1772194260000, "open": 0.0773, "high": 0.0774, "low": 0.0769, "close": 0.077, "volume": 115454.0, "quote_volume": 8911.18297, "trades": 127, "taker_buy_volume": 42113.9, "taker_buy_quote": 3250.19687}, {"ts": 1772194320000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 18211.9, "quote_volume": 1405.77465, "trades": 37, "taker_buy_volume": 8945.2, "taker_buy_quote": 690.89015}, {"ts": 1772194380000, "open": 0.0772, "high": 0.0775, "low": 0.0771, "close": 0.0771, "volume": 34528.6, "quote_volume": 2668.52474, "trades": 44, "taker_buy_volume": 18895.4, "taker_buy_quote": 1461.75575}, {"ts": 1772194440000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 448.9, "quote_volume": 34.61019, "trades": 5, "taker_buy_volume": 259.5, "taker_buy_quote": 20.00745}, {"ts": 1772194500000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 10740.9, "quote_volume": 829.90587, "trades": 31, "taker_buy_volume": 6892.0, "taker_buy_quote": 532.61702}, {"ts": 1772194560000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 46987.4, "quote_volume": 3627.42728, "trades": 13, "taker_buy_volume": 41284.6, "taker_buy_quote": 3187.17112}, {"ts": 1772194620000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 5322.7, "quote_volume": 409.7774, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194680000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3974.7, "quote_volume": 306.44937, "trades": 7, "taker_buy_volume": 69.1, "taker_buy_quote": 5.32761}, {"ts": 1772194740000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 9035.4, "quote_volume": 695.51403, "trades": 22, "taker_buy_volume": 1646.7, "taker_buy_quote": 126.65044}, {"ts": 1772194800000, "open": 0.0769, "high": 0.0769, "low": 0.0765, "close": 0.0768, "volume": 79001.2, "quote_volume": 6056.96442, "trades": 100, "taker_buy_volume": 43494.7, "taker_buy_quote": 3334.92072}, {"ts": 1772194860000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 5427.2, "quote_volume": 417.36466, "trades": 17, "taker_buy_volume": 3522.0, "taker_buy_quote": 270.85478}, {"ts": 1772194920000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 330.0, "quote_volume": 25.377, "trades": 4, "taker_buy_volume": 191.5, "taker_buy_quote": 14.72635}, {"ts": 1772194980000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 437.7, "quote_volume": 33.61536, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195040000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 4251.1, "quote_volume": 325.90392, "trades": 11, "taker_buy_volume": 87.3, "taker_buy_quote": 6.70464}, {"ts": 1772195100000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 24413.8, "quote_volume": 1868.17797, "trades": 22, "taker_buy_volume": 386.2, "taker_buy_quote": 29.58292}, {"ts": 1772195160000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4179.4, "quote_volume": 320.14204, "trades": 7, "taker_buy_volume": 1335.3, "taker_buy_quote": 102.28398}, {"ts": 1772195220000, "open": 0.0766, "high": 0.0773, "low": 0.0766, "close": 0.0772, "volume": 118585.5, "quote_volume": 9140.84883, "trades": 77, "taker_buy_volume": 96926.5, "taker_buy_quote": 7468.78699}, {"ts": 1772195280000, "open": 0.0772, "high": 0.0772, "low": 0.0769, "close": 0.0771, "volume": 28501.8, "quote_volume": 2194.73671, "trades": 36, "taker_buy_volume": 12836.3, "taker_buy_quote": 988.32426}, {"ts": 1772195340000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 22559.1, "quote_volume": 1738.36678, "trades": 22, "taker_buy_volume": 268.3, "taker_buy_quote": 20.67901}, {"ts": 1772195400000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 7680.4, "quote_volume": 592.06991, "trades": 10, "taker_buy_volume": 7602.6, "taker_buy_quote": 586.07153}, {"ts": 1772195460000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 22091.4, "quote_volume": 1705.54886, "trades": 25, "taker_buy_volume": 21832.3, "taker_buy_quote": 1685.54634}, {"ts": 1772195520000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2766.0, "quote_volume": 213.8118, "trades": 4, "taker_buy_volume": 2766.0, "taker_buy_quote": 213.8118}, {"ts": 1772195580000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 2279.2, "quote_volume": 175.78365, "trades": 13, "taker_buy_volume": 381.6, "taker_buy_quote": 29.44057}, {"ts": 1772195640000, "open": 0.0772, "high": 0.0778, "low": 0.0772, "close": 0.0778, "volume": 30597.4, "quote_volume": 2372.54338, "trades": 31, "taker_buy_volume": 23557.5, "taker_buy_quote": 1828.52664}, {"ts": 1772195700000, "open": 0.0778, "high": 0.0779, "low": 0.0776, "close": 0.0778, "volume": 39895.7, "quote_volume": 3104.12284, "trades": 43, "taker_buy_volume": 27541.8, "taker_buy_quote": 2143.52871}, {"ts": 1772195760000, "open": 0.0778, "high": 0.0779, "low": 0.0776, "close": 0.0777, "volume": 79151.5, "quote_volume": 6156.42691, "trades": 66, "taker_buy_volume": 22522.3, "taker_buy_quote": 1752.48459}, {"ts": 1772195820000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 38124.9, "quote_volume": 2961.89287, "trades": 36, "taker_buy_volume": 12952.7, "taker_buy_quote": 1006.09574}, {"ts": 1772195880000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 16915.3, "quote_volume": 1314.83189, "trades": 16, "taker_buy_volume": 2032.5, "taker_buy_quote": 157.95743}, {"ts": 1772195940000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196000000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 13739.4, "quote_volume": 1066.19718, "trades": 17, "taker_buy_volume": 3026.8, "taker_buy_quote": 234.89942}, {"ts": 1772196060000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1596.6, "quote_volume": 124.05582, "trades": 6, "taker_buy_volume": 1337.5, "taker_buy_quote": 103.92375}, {"ts": 1772196120000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 12317.8, "quote_volume": 955.35219, "trades": 21, "taker_buy_volume": 11484.5, "taker_buy_quote": 890.72027}, {"ts": 1772196180000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 2250.4, "quote_volume": 174.63104, "trades": 4, "taker_buy_volume": 979.0, "taker_buy_quote": 75.9704}, {"ts": 1772196240000, "open": 0.0776, "high": 0.0776, "low": 0.0773, "close": 0.0773, "volume": 49573.9, "quote_volume": 3841.09503, "trades": 46, "taker_buy_volume": 30535.1, "taker_buy_quote": 2366.10334}, {"ts": 1772196300000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 23578.5, "quote_volume": 1824.13619, "trades": 25, "taker_buy_volume": 6853.6, "taker_buy_quote": 529.8155}, {"ts": 1772196360000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 9175.2, "quote_volume": 709.24296, "trades": 17, "taker_buy_volume": 8942.9, "taker_buy_quote": 691.28617}, {"ts": 1772196420000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 9705.9, "quote_volume": 751.07048, "trades": 22, "taker_buy_volume": 6514.5, "taker_buy_quote": 504.20305}, {"ts": 1772196480000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 3368.7, "quote_volume": 260.33598, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196540000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 7691.9, "quote_volume": 593.18696, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196600000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 14840.7, "quote_volume": 1144.21797, "trades": 7, "taker_buy_volume": 13143.1, "taker_buy_quote": 1013.33301}, {"ts": 1772196660000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2098.7, "quote_volume": 162.01964, "trades": 7, "taker_buy_volume": 2098.7, "taker_buy_quote": 162.01964}, {"ts": 1772196720000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 14712.8, "quote_volume": 1132.19038, "trades": 21, "taker_buy_volume": 259.5, "taker_buy_quote": 19.98841}, {"ts": 1772196780000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 25614.4, "quote_volume": 1976.54156, "trades": 26, "taker_buy_volume": 9673.3, "taker_buy_quote": 746.05822}, {"ts": 1772196840000, "open": 0.0773, "high": 0.0779, "low": 0.0773, "close": 0.0777, "volume": 66573.1, "quote_volume": 5160.20491, "trades": 76, "taker_buy_volume": 55972.3, "taker_buy_quote": 4338.04299}, {"ts": 1772196900000, "open": 0.0776, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 35115.8, "quote_volume": 2724.80777, "trades": 28, "taker_buy_volume": 16711.3, "taker_buy_quote": 1296.85671}, {"ts": 1772196960000, "open": 0.0776, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 12155.4, "quote_volume": 942.50015, "trades": 19, "taker_buy_volume": 1730.5, "taker_buy_quote": 134.40245}, {"ts": 1772197020000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 9382.9, "quote_volume": 728.64214, "trades": 22, "taker_buy_volume": 1833.9, "taker_buy_quote": 142.45599}, {"ts": 1772197080000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2478.2, "quote_volume": 192.55614, "trades": 11, "taker_buy_volume": 835.5, "taker_buy_quote": 64.91835}, {"ts": 1772197140000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 2242.5, "quote_volume": 174.45279, "trades": 11, "taker_buy_volume": 1727.2, "taker_buy_quote": 134.36931}, {"ts": 1772197200000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 6050.5, "quote_volume": 471.50516, "trades": 13, "taker_buy_volume": 5859.5, "taker_buy_quote": 456.60716}, {"ts": 1772197260000, "open": 0.078, "high": 0.0783, "low": 0.0779, "close": 0.0779, "volume": 78425.9, "quote_volume": 6126.2051, "trades": 70, "taker_buy_volume": 24777.8, "taker_buy_quote": 1936.06781}, {"ts": 1772197320000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 10347.4, "quote_volume": 806.79946, "trades": 14, "taker_buy_volume": 1845.2, "taker_buy_quote": 143.9256}, {"ts": 1772197380000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 28989.2, "quote_volume": 2265.08373, "trades": 65, "taker_buy_volume": 16022.7, "taker_buy_quote": 1251.99469}, {"ts": 1772197440000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197500000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 11163.5, "quote_volume": 872.57561, "trades": 40, "taker_buy_volume": 4413.6, "taker_buy_quote": 344.87409}, {"ts": 1772197560000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 383.9, "quote_volume": 30.02778, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197620000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 3654.6, "quote_volume": 285.78972, "trades": 9, "taker_buy_volume": 2362.1, "taker_buy_quote": 184.71622}, {"ts": 1772197680000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 255.2, "quote_volume": 19.96941, "trades": 3, "taker_buy_volume": 127.7, "taker_buy_quote": 9.99891}, {"ts": 1772197740000, "open": 0.0783, "high": 0.0787, "low": 0.0783, "close": 0.0787, "volume": 23580.7, "quote_volume": 1853.97603, "trades": 48, "taker_buy_volume": 14479.8, "taker_buy_quote": 1138.29204}, {"ts": 1772197800000, "open": 0.0787, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 21543.0, "quote_volume": 1697.33602, "trades": 31, "taker_buy_volume": 17799.1, "taker_buy_quote": 1402.54319}, {"ts": 1772197860000, "open": 0.0789, "high": 0.079, "low": 0.0786, "close": 0.0789, "volume": 116921.2, "quote_volume": 9215.30135, "trades": 118, "taker_buy_volume": 45841.1, "taker_buy_quote": 3612.30593}, {"ts": 1772197920000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 26319.7, "quote_volume": 2077.47023, "trades": 44, "taker_buy_volume": 19751.4, "taker_buy_quote": 1559.21226}, {"ts": 1772197980000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 30947.6, "quote_volume": 2442.79954, "trades": 45, "taker_buy_volume": 4249.5, "taker_buy_quote": 335.58231}, {"ts": 1772198040000, "open": 0.0789, "high": 0.0791, "low": 0.0788, "close": 0.0791, "volume": 47072.0, "quote_volume": 3714.41365, "trades": 53, "taker_buy_volume": 18308.8, "taker_buy_quote": 1445.37774}, {"ts": 1772198100000, "open": 0.079, "high": 0.0792, "low": 0.0785, "close": 0.0785, "volume": 124673.1, "quote_volume": 9822.06932, "trades": 91, "taker_buy_volume": 16598.0, "taker_buy_quote": 1310.14092}, {"ts": 1772198160000, "open": 0.0785, "high": 0.0787, "low": 0.0784, "close": 0.0784, "volume": 83885.8, "quote_volume": 6588.39919, "trades": 108, "taker_buy_volume": 24419.2, "taker_buy_quote": 1918.79006}, {"ts": 1772198220000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 9741.7, "quote_volume": 763.78748, "trades": 15, "taker_buy_volume": 8154.8, "taker_buy_quote": 639.37452}, {"ts": 1772198280000, "open": 0.0784, "high": 0.0785, "low": 0.0782, "close": 0.0785, "volume": 27114.9, "quote_volume": 2125.09954, "trades": 42, "taker_buy_volume": 17824.5, "taker_buy_quote": 1397.64098}, {"ts": 1772198340000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 8658.3, "quote_volume": 679.67655, "trades": 22, "taker_buy_volume": 6258.2, "taker_buy_quote": 491.2687}, {"ts": 1772198400000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 12199.5, "quote_volume": 957.02714, "trades": 26, "taker_buy_volume": 376.7, "taker_buy_quote": 29.57095}, {"ts": 1772198460000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 32019.4, "quote_volume": 2509.14005, "trades": 26, "taker_buy_volume": 2845.3, "taker_buy_quote": 223.35605}, {"ts": 1772198520000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 10688.2, "quote_volume": 837.95488, "trades": 8, "taker_buy_volume": 10620.3, "taker_buy_quote": 832.63152}, {"ts": 1772198580000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 28629.5, "quote_volume": 2243.76739, "trades": 26, "taker_buy_volume": 20707.5, "taker_buy_quote": 1623.468}, {"ts": 1772198640000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 8438.5, "quote_volume": 661.14697, "trades": 13, "taker_buy_volume": 2841.5, "taker_buy_quote": 222.7736}, {"ts": 1772198700000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 25976.7, "quote_volume": 2031.6258, "trades": 36, "taker_buy_volume": 22695.7, "taker_buy_quote": 1775.01289}, {"ts": 1772198760000, "open": 0.0784, "high": 0.0784, "low": 0.0778, "close": 0.0779, "volume": 22570.3, "quote_volume": 1762.71806, "trades": 46, "taker_buy_volume": 10951.3, "taker_buy_quote": 854.62119}, {"ts": 1772198820000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 7428.5, "quote_volume": 578.35753, "trades": 16, "taker_buy_volume": 5658.0, "taker_buy_quote": 440.49109}, {"ts": 1772198880000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 24218.7, "quote_volume": 1886.03711, "trades": 18, "taker_buy_volume": 2888.6, "taker_buy_quote": 224.76495}, {"ts": 1772198940000, "open": 0.0777, "high": 0.0779, "low": 0.0775, "close": 0.0775, "volume": 53962.9, "quote_volume": 4195.51274, "trades": 72, "taker_buy_volume": 36624.8, "taker_buy_quote": 2848.26896}, {"ts": 1772199000000, "open": 0.0775, "high": 0.0775, "low": 0.0769, "close": 0.077, "volume": 282895.5, "quote_volume": 21832.61797, "trades": 277, "taker_buy_volume": 108560.1, "taker_buy_quote": 8375.34164}, {"ts": 1772199060000, "open": 0.0771, "high": 0.0772, "low": 0.0769, "close": 0.0769, "volume": 37207.2, "quote_volume": 2866.50548, "trades": 63, "taker_buy_volume": 23312.5, "taker_buy_quote": 1795.57119}, {"ts": 1772199120000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 34593.3, "quote_volume": 2665.12793, "trades": 68, "taker_buy_volume": 11484.3, "taker_buy_quote": 884.96741}, {"ts": 1772199180000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 23719.2, "quote_volume": 1827.35587, "trades": 37, "taker_buy_volume": 18699.7, "taker_buy_quote": 1440.83527}, {"ts": 1772199240000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 4403.5, "quote_volume": 339.66009, "trades": 14, "taker_buy_volume": 621.6, "taker_buy_quote": 47.96834}, {"ts": 1772199300000, "open": 0.0772, "high": 0.0773, "low": 0.077, "close": 0.0771, "volume": 57053.8, "quote_volume": 4399.88104, "trades": 87, "taker_buy_volume": 18205.4, "taker_buy_quote": 1404.34649}, {"ts": 1772199360000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 10752.4, "quote_volume": 828.7354, "trades": 22, "taker_buy_volume": 2618.7, "taker_buy_quote": 201.88246}, {"ts": 1772199420000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 31194.0, "quote_volume": 2401.92808, "trades": 42, "taker_buy_volume": 26593.2, "taker_buy_quote": 2047.6764}, {"ts": 1772199480000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 9613.1, "quote_volume": 741.17001, "trades": 13, "taker_buy_volume": 5292.6, "taker_buy_quote": 408.05946}, {"ts": 1772199540000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 191.0, "quote_volume": 14.7261, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199600000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 6783.3, "quote_volume": 523.65155, "trades": 20, "taker_buy_volume": 2559.3, "taker_buy_quote": 197.55875}, {"ts": 1772199660000, "open": 0.0772, "high": 0.0773, "low": 0.0769, "close": 0.0769, "volume": 40212.8, "quote_volume": 3100.31792, "trades": 46, "taker_buy_volume": 4467.8, "taker_buy_quote": 344.82703}, {"ts": 1772199720000, "open": 0.0768, "high": 0.0768, "low": 0.0765, "close": 0.0767, "volume": 79024.4, "quote_volume": 6051.82863, "trades": 87, "taker_buy_volume": 48101.5, "taker_buy_quote": 3684.29782}, {"ts": 1772199780000, "open": 0.0767, "high": 0.077, "low": 0.0764, "close": 0.0768, "volume": 149141.8, "quote_volume": 11437.39193, "trades": 108, "taker_buy_volume": 90781.8, "taker_buy_quote": 6965.78855}, {"ts": 1772199840000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1714.1, "quote_volume": 131.81429, "trades": 6, "taker_buy_volume": 1714.1, "taker_buy_quote": 131.81429}, {"ts": 1772199900000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 5416.7, "quote_volume": 416.54423, "trades": 7, "taker_buy_volume": 192.1, "taker_buy_quote": 14.77249}, {"ts": 1772199960000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 8257.7, "quote_volume": 635.8429, "trades": 11, "taker_buy_volume": 387.2, "taker_buy_quote": 29.8144}, {"ts": 1772200020000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 192.0, "quote_volume": 14.784, "trades": 2, "taker_buy_volume": 192.0, "taker_buy_quote": 14.784}, {"ts": 1772200080000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3409.0, "quote_volume": 262.493, "trades": 12, "taker_buy_volume": 69.2, "taker_buy_quote": 5.3284}, {"ts": 1772200140000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200200000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 12653.7, "quote_volume": 974.3349, "trades": 20, "taker_buy_volume": 8226.2, "taker_buy_quote": 633.4174}, {"ts": 1772200260000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200320000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4041.3, "quote_volume": 311.58423, "trades": 6, "taker_buy_volume": 1346.1, "taker_buy_quote": 103.78431}, {"ts": 1772200380000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1338.0, "quote_volume": 103.1598, "trades": 3, "taker_buy_volume": 1338.0, "taker_buy_quote": 103.1598}, {"ts": 1772200440000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200500000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 12445.1, "quote_volume": 959.51721, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200560000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200620000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200680000, "open": 0.0771, "high": 0.0777, "low": 0.0771, "close": 0.0777, "volume": 89869.1, "quote_volume": 6957.11208, "trades": 80, "taker_buy_volume": 68145.6, "taker_buy_quote": 5273.91554}, {"ts": 1772200740000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 16864.1, "quote_volume": 1311.16872, "trades": 20, "taker_buy_volume": 8663.9, "taker_buy_quote": 674.01318}, {"ts": 1772200800000, "open": 0.0778, "high": 0.0782, "low": 0.0778, "close": 0.0782, "volume": 56498.8, "quote_volume": 4403.82214, "trades": 49, "taker_buy_volume": 43184.9, "taker_buy_quote": 3366.16745}, {"ts": 1772200860000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 34780.0, "quote_volume": 2724.79878, "trades": 44, "taker_buy_volume": 27594.3, "taker_buy_quote": 2162.52264}, {"ts": 1772200920000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 8035.9, "quote_volume": 628.40738, "trades": 16, "taker_buy_volume": 4001.4, "taker_buy_quote": 312.90948}, {"ts": 1772200980000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 2389.9, "quote_volume": 186.74343, "trades": 9, "taker_buy_volume": 630.0, "taker_buy_quote": 49.266}, {"ts": 1772201040000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 15911.3, "quote_volume": 1243.55575, "trades": 31, "taker_buy_volume": 10078.1, "taker_buy_quote": 787.41267}, {"ts": 1772201100000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 3113.2, "quote_volume": 243.55246, "trades": 6, "taker_buy_volume": 3113.2, "taker_buy_quote": 243.55246}, {"ts": 1772201160000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0782, "volume": 16185.9, "quote_volume": 1265.07837, "trades": 28, "taker_buy_volume": 4323.7, "taker_buy_quote": 338.17889}, {"ts": 1772201220000, "open": 0.0782, "high": 0.0785, "low": 0.0782, "close": 0.0784, "volume": 31595.2, "quote_volume": 2477.1594, "trades": 37, "taker_buy_volume": 24437.5, "taker_buy_quote": 1915.85533}, {"ts": 1772201280000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 11992.6, "quote_volume": 940.21984, "trades": 11, "taker_buy_volume": 11696.1, "taker_buy_quote": 916.97424}, {"ts": 1772201340000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 2705.8, "quote_volume": 211.88808, "trades": 8, "taker_buy_volume": 1240.0, "taker_buy_quote": 97.11594}, {"ts": 1772201400000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 6087.7, "quote_volume": 476.05814, "trades": 11, "taker_buy_volume": 4436.6, "taker_buy_quote": 346.94212}, {"ts": 1772201460000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 8450.3, "quote_volume": 661.17351, "trades": 17, "taker_buy_volume": 3287.9, "taker_buy_quote": 257.42378}, {"ts": 1772201520000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 17757.4, "quote_volume": 1388.75198, "trades": 18, "taker_buy_volume": 13537.8, "taker_buy_quote": 1058.77926}, {"ts": 1772201580000, "open": 0.0782, "high": 0.0783, "low": 0.0778, "close": 0.0779, "volume": 174297.1, "quote_volume": 13594.78641, "trades": 88, "taker_buy_volume": 24628.9, "taker_buy_quote": 1918.85951}, {"ts": 1772201640000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 14684.1, "quote_volume": 1145.52758, "trades": 29, "taker_buy_volume": 10793.3, "taker_buy_quote": 842.04518}, {"ts": 1772201700000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 3346.4, "quote_volume": 261.35384, "trades": 11, "taker_buy_volume": 192.6, "taker_buy_quote": 15.04206}, {"ts": 1772201760000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 970.0, "quote_volume": 75.65947, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201820000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 5499.0, "quote_volume": 427.8222, "trades": 11, "taker_buy_volume": 2447.5, "taker_buy_quote": 190.4155}, {"ts": 1772201880000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 14102.5, "quote_volume": 1096.6737, "trades": 13, "taker_buy_volume": 3924.7, "taker_buy_quote": 304.96841}, {"ts": 1772201940000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 39620.6, "quote_volume": 3072.34422, "trades": 42, "taker_buy_volume": 14705.8, "taker_buy_quote": 1140.19067}, {"ts": 1772202000000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202060000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 15811.1, "quote_volume": 1225.48404, "trades": 12, "taker_buy_volume": 13172.0, "taker_buy_quote": 1020.95379}, {"ts": 1772202120000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 20941.7, "quote_volume": 1622.98175, "trades": 16, "taker_buy_volume": 18029.5, "taker_buy_quote": 1397.28625}, {"ts": 1772202180000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0774, "volume": 12494.9, "quote_volume": 966.79529, "trades": 31, "taker_buy_volume": 3030.4, "taker_buy_quote": 234.5339}, {"ts": 1772202240000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202300000, "open": 0.0775, "high": 0.0777, "low": 0.0774, "close": 0.0777, "volume": 9383.4, "quote_volume": 726.83363, "trades": 27, "taker_buy_volume": 3556.0, "taker_buy_quote": 275.73101}, {"ts": 1772202360000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 36973.1, "quote_volume": 2875.16426, "trades": 44, "taker_buy_volume": 24264.8, "taker_buy_quote": 1886.99079}, {"ts": 1772202420000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202480000, "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 14574.4, "quote_volume": 1129.04745, "trades": 28, "taker_buy_volume": 751.3, "taker_buy_quote": 58.20677}, {"ts": 1772202540000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 22926.1, "quote_volume": 1781.10662, "trades": 23, "taker_buy_volume": 14852.8, "taker_buy_quote": 1154.06418}, {"ts": 1772202600000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 6204.2, "quote_volume": 481.44592, "trades": 21, "taker_buy_volume": 765.5, "taker_buy_quote": 59.4028}, {"ts": 1772202660000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 3506.1, "quote_volume": 272.07336, "trades": 18, "taker_buy_volume": 570.1, "taker_buy_quote": 44.23976}, {"ts": 1772202720000, "open": 0.0776, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 27111.5, "quote_volume": 2105.0377, "trades": 20, "taker_buy_volume": 15462.4, "taker_buy_quote": 1201.40956}, {"ts": 1772202780000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 8667.8, "quote_volume": 673.48806, "trades": 22, "taker_buy_volume": 3260.3, "taker_buy_quote": 253.32531}, {"ts": 1772202840000, "open": 0.0776, "high": 0.0786, "low": 0.0776, "close": 0.0785, "volume": 271129.1, "quote_volume": 21188.75679, "trades": 186, "taker_buy_volume": 197802.0, "taker_buy_quote": 15450.07736}, {"ts": 1772202900000, "open": 0.0786, "high": 0.0788, "low": 0.0785, "close": 0.0786, "volume": 26613.2, "quote_volume": 2093.08366, "trades": 66, "taker_buy_volume": 9905.4, "taker_buy_quote": 779.35338}, {"ts": 1772202960000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 27455.6, "quote_volume": 2153.01975, "trades": 57, "taker_buy_volume": 16779.2, "taker_buy_quote": 1316.15158}, {"ts": 1772203020000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 9979.4, "quote_volume": 783.88788, "trades": 20, "taker_buy_volume": 5196.5, "taker_buy_quote": 408.31101}, {"ts": 1772203080000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 25280.5, "quote_volume": 1985.83242, "trades": 30, "taker_buy_volume": 23100.9, "taker_buy_quote": 1814.92995}, {"ts": 1772203140000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 41937.9, "quote_volume": 3292.73992, "trades": 36, "taker_buy_volume": 13536.0, "taker_buy_quote": 1062.58278}, {"ts": 1772203200000, "open": 0.0784, "high": 0.0784, "low": 0.078, "close": 0.0782, "volume": 31555.8, "quote_volume": 2464.8891, "trades": 41, "taker_buy_volume": 9548.2, "taker_buy_quote": 745.91502}, {"ts": 1772203260000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 17076.0, "quote_volume": 1336.73364, "trades": 22, "taker_buy_volume": 15432.1, "taker_buy_quote": 1208.18066}, {"ts": 1772203320000, "open": 0.0782, "high": 0.0784, "low": 0.0781, "close": 0.0783, "volume": 34584.4, "quote_volume": 2707.15002, "trades": 45, "taker_buy_volume": 20848.3, "taker_buy_quote": 1632.67543}, {"ts": 1772203380000, "open": 0.0783, "high": 0.0783, "low": 0.078, "close": 0.078, "volume": 19216.7, "quote_volume": 1502.27265, "trades": 24, "taker_buy_volume": 9132.5, "taker_buy_quote": 713.78337}, {"ts": 1772203440000, "open": 0.078, "high": 0.0782, "low": 0.0779, "close": 0.0782, "volume": 53832.2, "quote_volume": 4198.67445, "trades": 39, "taker_buy_volume": 17989.2, "taker_buy_quote": 1405.0835}, {"ts": 1772203500000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.0781, "volume": 25290.0, "quote_volume": 1973.45086, "trades": 29, "taker_buy_volume": 3263.4, "taker_buy_quote": 254.90316}, {"ts": 1772203560000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 6950.5, "quote_volume": 543.44058, "trades": 30, "taker_buy_volume": 6056.3, "taker_buy_quote": 473.56511}, {"ts": 1772203620000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 1339.4, "quote_volume": 104.72184, "trades": 6, "taker_buy_volume": 1339.4, "taker_buy_quote": 104.72184}, {"ts": 1772203680000, "open": 0.0782, "high": 0.0785, "low": 0.0782, "close": 0.0785, "volume": 7581.5, "quote_volume": 593.22828, "trades": 26, "taker_buy_volume": 2135.3, "taker_buy_quote": 167.31665}, {"ts": 1772203740000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 8432.3, "quote_volume": 661.31561, "trades": 19, "taker_buy_volume": 3059.6, "taker_buy_quote": 239.99412}, {"ts": 1772203800000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 318.4, "quote_volume": 24.93072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203860000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 6388.4, "quote_volume": 499.51502, "trades": 17, "taker_buy_volume": 1913.1, "taker_buy_quote": 149.59761}, {"ts": 1772203920000, "open": 0.078, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 111757.0, "quote_volume": 8714.39307, "trades": 81, "taker_buy_volume": 27081.8, "taker_buy_quote": 2112.41913}, {"ts": 1772203980000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 2591.4, "quote_volume": 201.87283, "trades": 7, "taker_buy_volume": 1343.7, "taker_buy_quote": 104.80177}, {"ts": 1772204040000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1030.2, "quote_volume": 80.3556, "trades": 6, "taker_buy_volume": 630.0, "taker_buy_quote": 49.14}, {"ts": 1772204100000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 15902.9, "quote_volume": 1241.20111, "trades": 18, "taker_buy_volume": 10540.0, "taker_buy_quote": 822.89491}, {"ts": 1772204160000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 15777.7, "quote_volume": 1233.40769, "trades": 22, "taker_buy_volume": 11870.4, "taker_buy_quote": 928.23392}, {"ts": 1772204220000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 13939.9, "quote_volume": 1089.10457, "trades": 21, "taker_buy_volume": 12235.2, "taker_buy_quote": 955.82889}, {"ts": 1772204280000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204340000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 15609.5, "quote_volume": 1221.0399, "trades": 18, "taker_buy_volume": 6682.0, "taker_buy_quote": 522.9094}, {"ts": 1772204400000, "open": 0.0781, "high": 0.0785, "low": 0.078, "close": 0.0784, "volume": 85402.1, "quote_volume": 6673.03845, "trades": 89, "taker_buy_volume": 50280.7, "taker_buy_quote": 3930.33918}, {"ts": 1772204460000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 5843.1, "quote_volume": 457.55981, "trades": 14, "taker_buy_volume": 5460.6, "taker_buy_quote": 427.60328}, {"ts": 1772204520000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 1806.0, "quote_volume": 141.3523, "trades": 16, "taker_buy_volume": 702.3, "taker_buy_quote": 54.99082}, {"ts": 1772204580000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 108885.0, "quote_volume": 8507.56656, "trades": 36, "taker_buy_volume": 78542.3, "taker_buy_quote": 6136.5375}, {"ts": 1772204640000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 897.6, "quote_volume": 70.10256, "trades": 6, "taker_buy_volume": 68.1, "taker_buy_quote": 5.31861}, {"ts": 1772204700000, "open": 0.0782, "high": 0.0785, "low": 0.0782, "close": 0.0783, "volume": 17211.7, "quote_volume": 1349.46614, "trades": 38, "taker_buy_volume": 13018.8, "taker_buy_quote": 1020.99161}, {"ts": 1772204760000, "open": 0.0784, "high": 0.0785, "low": 0.0779, "close": 0.0779, "volume": 52615.8, "quote_volume": 4121.7713, "trades": 62, "taker_buy_volume": 22577.8, "taker_buy_quote": 1772.03407}, {"ts": 1772204820000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 6106.8, "quote_volume": 476.09037, "trades": 11, "taker_buy_volume": 4784.0, "taker_buy_quote": 373.04425}, {"ts": 1772204880000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 632.8, "quote_volume": 49.39013, "trades": 6, "taker_buy_volume": 632.8, "taker_buy_quote": 49.39013}, {"ts": 1772204940000, "open": 0.0782, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 11748.7, "quote_volume": 918.83515, "trades": 20, "taker_buy_volume": 4376.2, "taker_buy_quote": 342.33763}, {"ts": 1772205000000, "open": 0.078, "high": 0.078, "low": 0.0771, "close": 0.0772, "volume": 320496.7, "quote_volume": 24837.21637, "trades": 263, "taker_buy_volume": 109450.9, "taker_buy_quote": 8476.92646}, {"ts": 1772205060000, "open": 0.0773, "high": 0.0776, "low": 0.0773, "close": 0.0774, "volume": 53815.4, "quote_volume": 4165.84638, "trades": 53, "taker_buy_volume": 41589.0, "taker_buy_quote": 3219.38228}, {"ts": 1772205120000, "open": 0.0775, "high": 0.0777, "low": 0.0774, "close": 0.0775, "volume": 60850.8, "quote_volume": 4718.43686, "trades": 69, "taker_buy_volume": 45734.0, "taker_buy_quote": 3547.02828}, {"ts": 1772205180000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 13935.3, "quote_volume": 1082.26333, "trades": 17, "taker_buy_volume": 13743.9, "taker_buy_quote": 1067.41069}, {"ts": 1772205240000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 11716.2, "quote_volume": 908.83813, "trades": 22, "taker_buy_volume": 2831.4, "taker_buy_quote": 219.54494}, {"ts": 1772205300000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 4459.9, "quote_volume": 346.04335, "trades": 13, "taker_buy_volume": 2123.9, "taker_buy_quote": 164.77663}, {"ts": 1772205360000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3030.2, "quote_volume": 234.8405, "trades": 16, "taker_buy_volume": 1237.5, "taker_buy_quote": 95.90625}, {"ts": 1772205420000, "open": 0.0774, "high": 0.0774, "low": 0.077, "close": 0.077, "volume": 30885.2, "quote_volume": 2383.8753, "trades": 44, "taker_buy_volume": 7703.7, "taker_buy_quote": 595.18755}, {"ts": 1772205480000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 8520.7, "quote_volume": 656.0939, "trades": 19, "taker_buy_volume": 5436.3, "taker_buy_quote": 418.5951}, {"ts": 1772205540000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 5279.2, "quote_volume": 406.99245, "trades": 21, "taker_buy_volume": 2187.8, "taker_buy_quote": 168.65999}, {"ts": 1772205600000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 6787.1, "quote_volume": 523.90967, "trades": 18, "taker_buy_volume": 6594.9, "taker_buy_quote": 509.09105}, {"ts": 1772205660000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 17572.5, "quote_volume": 1362.36983, "trades": 35, "taker_buy_volume": 14959.1, "taker_buy_quote": 1159.90058}, {"ts": 1772205720000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2637.0, "quote_volume": 204.3675, "trades": 8, "taker_buy_volume": 1422.4, "taker_buy_quote": 110.236}, {"ts": 1772205780000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 1437.5, "quote_volume": 111.41599, "trades": 14, "taker_buy_volume": 829.4, "taker_buy_quote": 64.29193}, {"ts": 1772205840000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 12519.6, "quote_volume": 971.52096, "trades": 11, "taker_buy_volume": 10446.0, "taker_buy_quote": 810.6096}, {"ts": 1772205900000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 191.9, "quote_volume": 14.89144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205960000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206020000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 116402.2, "quote_volume": 9032.9731, "trades": 41, "taker_buy_volume": 41248.8, "taker_buy_quote": 3200.65464}, {"ts": 1772206080000, "open": 0.0778, "high": 0.0781, "low": 0.0778, "close": 0.0781, "volume": 49319.3, "quote_volume": 3842.33828, "trades": 54, "taker_buy_volume": 35829.5, "taker_buy_quote": 2791.32741}, {"ts": 1772206140000, "open": 0.078, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 15679.0, "quote_volume": 1223.19891, "trades": 27, "taker_buy_volume": 9260.5, "taker_buy_quote": 722.70922}, {"ts": 1772206200000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1497.5, "quote_volume": 116.805, "trades": 5, "taker_buy_volume": 317.9, "taker_buy_quote": 24.7962}, {"ts": 1772206260000, "open": 0.0781, "high": 0.0785, "low": 0.0781, "close": 0.0782, "volume": 16676.7, "quote_volume": 1306.16653, "trades": 30, "taker_buy_volume": 13868.3, "taker_buy_quote": 1086.23552}, {"ts": 1772206320000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1465.6, "quote_volume": 114.46336, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206380000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 1284.8, "quote_volume": 100.37454, "trades": 7, "taker_buy_volume": 1284.8, "taker_buy_quote": 100.37454}, {"ts": 1772206440000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 3201.8, "quote_volume": 250.98957, "trades": 8, "taker_buy_volume": 632.3, "taker_buy_quote": 49.54077}, {"ts": 1772206500000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 332.5, "quote_volume": 26.068, "trades": 4, "taker_buy_volume": 196.8, "taker_buy_quote": 15.42912}, {"ts": 1772206560000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 64310.2, "quote_volume": 5031.93602, "trades": 49, "taker_buy_volume": 45418.6, "taker_buy_quote": 3554.30656}, {"ts": 1772206620000, "open": 0.0782, "high": 0.0782, "low": 0.0776, "close": 0.0778, "volume": 131377.8, "quote_volume": 10233.90713, "trades": 112, "taker_buy_volume": 36322.2, "taker_buy_quote": 2825.13666}, {"ts": 1772206680000, "open": 0.0778, "high": 0.0786, "low": 0.0777, "close": 0.0782, "volume": 240087.1, "quote_volume": 18760.09166, "trades": 199, "taker_buy_volume": 161091.0, "taker_buy_quote": 12587.45117}, {"ts": 1772206740000, "open": 0.0782, "high": 0.0785, "low": 0.0782, "close": 0.0784, "volume": 11510.5, "quote_volume": 902.67173, "trades": 32, "taker_buy_volume": 3874.7, "taker_buy_quote": 303.54331}, {"ts": 1772206800000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 25389.2, "quote_volume": 1984.96186, "trades": 47, "taker_buy_volume": 4851.1, "taker_buy_quote": 379.37316}, {"ts": 1772206860000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 14010.7, "quote_volume": 1093.51128, "trades": 16, "taker_buy_volume": 2251.3, "taker_buy_quote": 175.79407}, {"ts": 1772206920000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 4811.7, "quote_volume": 376.41191, "trades": 21, "taker_buy_volume": 2040.5, "taker_buy_quote": 159.59894}, {"ts": 1772206980000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1467.0, "quote_volume": 114.7194, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207040000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 509.4, "quote_volume": 39.78414, "trades": 5, "taker_buy_volume": 189.9, "taker_buy_quote": 14.83119}, {"ts": 1772207100000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 1206.4, "quote_volume": 94.40319, "trades": 7, "taker_buy_volume": 1138.3, "taker_buy_quote": 89.07777}, {"ts": 1772207160000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 4518.1, "quote_volume": 352.9975, "trades": 14, "taker_buy_volume": 1526.8, "taker_buy_quote": 119.24308}, {"ts": 1772207220000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 826.2, "quote_volume": 64.6595, "trades": 8, "taker_buy_volume": 639.2, "taker_buy_quote": 50.0174}, {"ts": 1772207280000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 640.1, "quote_volume": 50.02382, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207340000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2393.1, "quote_volume": 186.90111, "trades": 5, "taker_buy_volume": 2393.1, "taker_buy_quote": 186.90111}, {"ts": 1772207400000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 3832.6, "quote_volume": 299.70932, "trades": 10, "taker_buy_volume": 3764.5, "taker_buy_quote": 294.3839}, {"ts": 1772207460000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 8363.0, "quote_volume": 653.9866, "trades": 14, "taker_buy_volume": 258.7, "taker_buy_quote": 20.23034}, {"ts": 1772207520000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 3584.1, "quote_volume": 280.61636, "trades": 8, "taker_buy_volume": 3584.1, "taker_buy_quote": 280.61636}, {"ts": 1772207580000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1335.2, "quote_volume": 104.41264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207640000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 317.7, "quote_volume": 24.81237, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207700000, "open": 0.078, "high": 0.0781, "low": 0.0778, "close": 0.078, "volume": 37581.0, "quote_volume": 2929.60922, "trades": 54, "taker_buy_volume": 15686.9, "taker_buy_quote": 1222.65367}, {"ts": 1772207760000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 527.8, "quote_volume": 41.1684, "trades": 4, "taker_buy_volume": 339.8, "taker_buy_quote": 26.5044}, {"ts": 1772207820000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 381.7, "quote_volume": 29.7726, "trades": 4, "taker_buy_volume": 190.2, "taker_buy_quote": 14.8356}, {"ts": 1772207880000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1656.5, "quote_volume": 129.207, "trades": 3, "taker_buy_volume": 1656.5, "taker_buy_quote": 129.207}, {"ts": 1772207940000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1326.3, "quote_volume": 103.58403, "trades": 9, "taker_buy_volume": 510.1, "taker_buy_quote": 39.83881}, {"ts": 1772208000000, "open": 0.0781, "high": 0.0786, "low": 0.0781, "close": 0.0785, "volume": 21548.1, "quote_volume": 1690.80808, "trades": 46, "taker_buy_volume": 12901.8, "taker_buy_quote": 1012.04045}, {"ts": 1772208060000, "open": 0.0785, "high": 0.0791, "low": 0.0785, "close": 0.0788, "volume": 43882.7, "quote_volume": 3460.67148, "trades": 85, "taker_buy_volume": 34115.7, "taker_buy_quote": 2690.14454}, {"ts": 1772208120000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 24432.2, "quote_volume": 1926.37568, "trades": 33, "taker_buy_volume": 18968.7, "taker_buy_quote": 1495.54816}, {"ts": 1772208180000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 54189.6, "quote_volume": 4276.16318, "trades": 42, "taker_buy_volume": 47364.9, "taker_buy_quote": 3737.16534}, {"ts": 1772208240000, "open": 0.079, "high": 0.079, "low": 0.0786, "close": 0.0786, "volume": 17457.5, "quote_volume": 1375.76383, "trades": 29, "taker_buy_volume": 137.7, "taker_buy_quote": 10.83722}, {"ts": 1772208300000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 35245.6, "quote_volume": 2768.40346, "trades": 57, "taker_buy_volume": 18818.2, "taker_buy_quote": 1478.17876}, {"ts": 1772208360000, "open": 0.0785, "high": 0.0789, "low": 0.0785, "close": 0.0789, "volume": 31697.3, "quote_volume": 2492.37589, "trades": 55, "taker_buy_volume": 17410.4, "taker_buy_quote": 1369.70657}, {"ts": 1772208420000, "open": 0.0789, "high": 0.0793, "low": 0.0789, "close": 0.0793, "volume": 25104.6, "quote_volume": 1985.08313, "trades": 44, "taker_buy_volume": 20492.3, "taker_buy_quote": 1620.26459}, {"ts": 1772208480000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 7418.8, "quote_volume": 586.82708, "trades": 15, "taker_buy_volume": 67.2, "taker_buy_quote": 5.31552}, {"ts": 1772208540000, "open": 0.079, "high": 0.0791, "low": 0.0788, "close": 0.0788, "volume": 33466.5, "quote_volume": 2641.39524, "trades": 49, "taker_buy_volume": 12472.9, "taker_buy_quote": 985.30992}, {"ts": 1772208600000, "open": 0.0788, "high": 0.0789, "low": 0.0786, "close": 0.0788, "volume": 81031.1, "quote_volume": 6378.59861, "trades": 77, "taker_buy_volume": 16802.9, "taker_buy_quote": 1323.25691}, {"ts": 1772208660000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 23518.3, "quote_volume": 1852.67551, "trades": 27, "taker_buy_volume": 16983.4, "taker_buy_quote": 1338.12196}, {"ts": 1772208720000, "open": 0.0787, "high": 0.079, "low": 0.0785, "close": 0.0787, "volume": 75947.9, "quote_volume": 5987.81214, "trades": 88, "taker_buy_volume": 35870.5, "taker_buy_quote": 2828.01221}, {"ts": 1772208780000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 4933.0, "quote_volume": 388.2271, "trades": 13, "taker_buy_volume": 635.7, "taker_buy_quote": 50.02959}, {"ts": 1772208840000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1786.8, "quote_volume": 140.79984, "trades": 8, "taker_buy_volume": 1651.6, "taker_buy_quote": 130.14608}, {"ts": 1772208900000, "open": 0.0787, "high": 0.0787, "low": 0.0784, "close": 0.0786, "volume": 70137.8, "quote_volume": 5504.23327, "trades": 51, "taker_buy_volume": 30674.3, "taker_buy_quote": 2408.17785}, {"ts": 1772208960000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 11167.3, "quote_volume": 880.42984, "trades": 28, "taker_buy_volume": 3856.1, "taker_buy_quote": 303.99951}, {"ts": 1772209020000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0786, "volume": 36579.6, "quote_volume": 2875.83106, "trades": 24, "taker_buy_volume": 1333.6, "taker_buy_quote": 104.82096}, {"ts": 1772209080000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 13615.1, "quote_volume": 1070.19731, "trades": 15, "taker_buy_volume": 13234.9, "taker_buy_quote": 1040.29475}, {"ts": 1772209140000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 7759.3, "quote_volume": 609.88098, "trades": 12, "taker_buy_volume": 6102.8, "taker_buy_quote": 479.68008}, {"ts": 1772209200000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 25446.6, "quote_volume": 2005.31514, "trades": 47, "taker_buy_volume": 19810.0, "taker_buy_quote": 1561.70796}, {"ts": 1772209260000, "open": 0.0789, "high": 0.0789, "low": 0.0785, "close": 0.0785, "volume": 14025.0, "quote_volume": 1104.16665, "trades": 25, "taker_buy_volume": 187.4, "taker_buy_quote": 14.7109}, {"ts": 1772209320000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 12303.7, "quote_volume": 967.03307, "trades": 19, "taker_buy_volume": 6271.3, "taker_buy_quote": 492.90527}, {"ts": 1772209380000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1214.7, "quote_volume": 95.47542, "trades": 2, "taker_buy_volume": 1214.7, "taker_buy_quote": 95.47542}, {"ts": 1772209440000, "open": 0.0787, "high": 0.0791, "low": 0.0787, "close": 0.0789, "volume": 148853.2, "quote_volume": 11745.56387, "trades": 82, "taker_buy_volume": 131882.3, "taker_buy_quote": 10406.0879}, {"ts": 1772209500000, "open": 0.079, "high": 0.0797, "low": 0.0789, "close": 0.079, "volume": 235596.4, "quote_volume": 18675.60015, "trades": 219, "taker_buy_volume": 122397.2, "taker_buy_quote": 9705.12308}, {"ts": 1772209560000, "open": 0.0789, "high": 0.0789, "low": 0.0785, "close": 0.0786, "volume": 46980.8, "quote_volume": 3698.44361, "trades": 68, "taker_buy_volume": 14049.2, "taker_buy_quote": 1106.39167}, {"ts": 1772209620000, "open": 0.0786, "high": 0.0787, "low": 0.0782, "close": 0.0784, "volume": 199396.0, "quote_volume": 15641.18478, "trades": 199, "taker_buy_volume": 95315.8, "taker_buy_quote": 7478.94982}, {"ts": 1772209680000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 18594.0, "quote_volume": 1460.43916, "trades": 30, "taker_buy_volume": 4601.9, "taker_buy_quote": 361.67161}, {"ts": 1772209740000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 13647.0, "quote_volume": 1072.5957, "trades": 17, "taker_buy_volume": 13305.4, "taker_buy_quote": 1045.76504}, {"ts": 1772209800000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 25517.6, "quote_volume": 2004.90213, "trades": 18, "taker_buy_volume": 3662.9, "taker_buy_quote": 287.53765}, {"ts": 1772209860000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 13468.5, "quote_volume": 1057.27725, "trades": 8, "taker_buy_volume": 6469.5, "taker_buy_quote": 507.85575}, {"ts": 1772209920000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 8659.2, "quote_volume": 680.61312, "trades": 15, "taker_buy_volume": 7299.0, "taker_buy_quote": 573.7014}, {"ts": 1772209980000, "open": 0.0786, "high": 0.0788, "low": 0.0785, "close": 0.0787, "volume": 59988.8, "quote_volume": 4712.36472, "trades": 53, "taker_buy_volume": 39259.9, "taker_buy_quote": 3084.89758}, {"ts": 1772210040000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 954.0, "quote_volume": 75.0798, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210100000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0786, "volume": 26107.9, "quote_volume": 2053.94792, "trades": 28, "taker_buy_volume": 6642.4, "taker_buy_quote": 522.47492}, {"ts": 1772210160000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 2788.7, "quote_volume": 218.68926, "trades": 13, "taker_buy_volume": 1526.6, "taker_buy_quote": 119.68544}, {"ts": 1772210220000, "open": 0.0784, "high": 0.0784, "low": 0.0781, "close": 0.0781, "volume": 5672.1, "quote_volume": 443.68661, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210280000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 7728.6, "quote_volume": 603.69025, "trades": 11, "taker_buy_volume": 7434.2, "taker_buy_quote": 580.69761}, {"ts": 1772210340000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 34038.0, "quote_volume": 2654.9766, "trades": 16, "taker_buy_volume": 8640.2, "taker_buy_quote": 673.9482}, {"ts": 1772210400000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 46684.6, "quote_volume": 3637.33716, "trades": 43, "taker_buy_volume": 21175.7, "taker_buy_quote": 1649.58703}, {"ts": 1772210460000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 15696.7, "quote_volume": 1222.78267, "trades": 14, "taker_buy_volume": 9091.4, "taker_buy_quote": 708.2298}, {"ts": 1772210520000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 8767.4, "quote_volume": 682.96779, "trades": 12, "taker_buy_volume": 192.5, "taker_buy_quote": 14.99575}, {"ts": 1772210580000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 8822.9, "quote_volume": 686.29326, "trades": 7, "taker_buy_volume": 7225.0, "taker_buy_quote": 562.105}, {"ts": 1772210640000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 14808.1, "quote_volume": 1152.87676, "trades": 14, "taker_buy_volume": 14739.6, "taker_buy_quote": 1147.54746}, {"ts": 1772210700000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 14325.8, "quote_volume": 1115.97982, "trades": 18, "taker_buy_volume": 10655.7, "taker_buy_quote": 830.07903}, {"ts": 1772210760000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 16477.5, "quote_volume": 1284.96238, "trades": 13, "taker_buy_volume": 13719.6, "taker_buy_quote": 1070.12197}, {"ts": 1772210820000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 5844.3, "quote_volume": 455.8554, "trades": 26, "taker_buy_volume": 3126.6, "taker_buy_quote": 243.8748}, {"ts": 1772210880000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 18415.5, "quote_volume": 1437.17397, "trades": 28, "taker_buy_volume": 13464.4, "taker_buy_quote": 1050.98817}, {"ts": 1772210940000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 5640.2, "quote_volume": 439.9356, "trades": 15, "taker_buy_volume": 1423.1, "taker_buy_quote": 111.0018}, {"ts": 1772211000000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 7945.7, "quote_volume": 619.82139, "trades": 23, "taker_buy_volume": 6609.2, "taker_buy_quote": 515.57439}, {"ts": 1772211060000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 13417.4, "quote_volume": 1048.64928, "trades": 20, "taker_buy_volume": 10540.9, "taker_buy_quote": 823.99463}, {"ts": 1772211120000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 35190.1, "quote_volume": 2747.96395, "trades": 39, "taker_buy_volume": 7670.4, "taker_buy_quote": 599.03935}, {"ts": 1772211180000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 9871.4, "quote_volume": 770.95634, "trades": 12, "taker_buy_volume": 1699.0, "taker_buy_quote": 132.6919}, {"ts": 1772211240000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 17156.8, "quote_volume": 1341.66176, "trades": 21, "taker_buy_volume": 14553.3, "taker_buy_quote": 1138.06806}, {"ts": 1772211300000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 24256.4, "quote_volume": 1896.40802, "trades": 29, "taker_buy_volume": 15187.8, "taker_buy_quote": 1187.68596}, {"ts": 1772211360000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 43388.2, "quote_volume": 3398.08998, "trades": 48, "taker_buy_volume": 37696.3, "taker_buy_quote": 2952.15725}, {"ts": 1772211420000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 5504.3, "quote_volume": 430.43626, "trades": 11, "taker_buy_volume": 121.6, "taker_buy_quote": 9.50912}, {"ts": 1772211480000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 9599.9, "quote_volume": 748.64176, "trades": 16, "taker_buy_volume": 3774.0, "taker_buy_quote": 294.35976}, {"ts": 1772211540000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211600000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 586.2, "quote_volume": 45.75737, "trades": 4, "taker_buy_volume": 586.2, "taker_buy_quote": 45.75737}, {"ts": 1772211660000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 5372.8, "quote_volume": 420.15296, "trades": 6, "taker_buy_volume": 251.6, "taker_buy_quote": 19.67512}, {"ts": 1772211720000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 6796.5, "quote_volume": 530.65472, "trades": 16, "taker_buy_volume": 6074.3, "taker_buy_quote": 474.27568}, {"ts": 1772211780000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 7402.1, "quote_volume": 578.76848, "trades": 10, "taker_buy_volume": 252.4, "taker_buy_quote": 19.73768}, {"ts": 1772211840000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 239.8, "quote_volume": 18.75236, "trades": 2, "taker_buy_volume": 120.0, "taker_buy_quote": 9.384}, {"ts": 1772211900000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 24321.3, "quote_volume": 1904.3535, "trades": 19, "taker_buy_volume": 18496.8, "taker_buy_quote": 1448.52591}, {"ts": 1772211960000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 2292.4, "quote_volume": 179.69902, "trades": 4, "taker_buy_volume": 2292.4, "taker_buy_quote": 179.69902}, {"ts": 1772212020000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 5381.4, "quote_volume": 421.69893, "trades": 10, "taker_buy_volume": 4624.0, "taker_buy_quote": 362.39451}, {"ts": 1772212080000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 251.8, "quote_volume": 19.74112, "trades": 2, "taker_buy_volume": 251.8, "taker_buy_quote": 19.74112}, {"ts": 1772212140000, "open": 0.0784, "high": 0.079, "low": 0.0784, "close": 0.0789, "volume": 79761.9, "quote_volume": 6279.60275, "trades": 60, "taker_buy_volume": 74469.7, "taker_buy_quote": 5862.57712}, {"ts": 1772212200000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 46713.3, "quote_volume": 3682.0734, "trades": 41, "taker_buy_volume": 42564.8, "taker_buy_quote": 3354.90714}, {"ts": 1772212260000, "open": 0.0789, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 10002.2, "quote_volume": 788.59315, "trades": 10, "taker_buy_volume": 1138.5, "taker_buy_quote": 89.87176}, {"ts": 1772212320000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 5558.7, "quote_volume": 437.25659, "trades": 13, "taker_buy_volume": 637.4, "taker_buy_quote": 50.16338}, {"ts": 1772212380000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 9301.7, "quote_volume": 731.44305, "trades": 12, "taker_buy_volume": 7906.3, "taker_buy_quote": 621.76461}, {"ts": 1772212440000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212500000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 28101.7, "quote_volume": 2212.28229, "trades": 20, "taker_buy_volume": 11456.2, "taker_buy_quote": 902.28144}, {"ts": 1772212560000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 6905.5, "quote_volume": 542.73973, "trades": 14, "taker_buy_volume": 2251.0, "taker_buy_quote": 176.9286}, {"ts": 1772212620000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 3701.0, "quote_volume": 290.5285, "trades": 3, "taker_buy_volume": 3701.0, "taker_buy_quote": 290.5285}, {"ts": 1772212680000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 24978.8, "quote_volume": 1959.81206, "trades": 15, "taker_buy_volume": 23723.7, "taker_buy_quote": 1861.38776}, {"ts": 1772212740000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 15995.8, "quote_volume": 1258.42668, "trades": 15, "taker_buy_volume": 14725.6, "taker_buy_quote": 1158.46194}, {"ts": 1772212800000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 41745.8, "quote_volume": 3290.5167, "trades": 35, "taker_buy_volume": 23764.2, "taker_buy_quote": 1873.68132}, {"ts": 1772212860000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 3645.2, "quote_volume": 287.51043, "trades": 11, "taker_buy_volume": 3160.0, "taker_buy_quote": 249.27667}, {"ts": 1772212920000, "open": 0.0788, "high": 0.0788, "low": 0.0786, "close": 0.0787, "volume": 21365.1, "quote_volume": 1681.44337, "trades": 22, "taker_buy_volume": 4437.5, "taker_buy_quote": 349.23125}, {"ts": 1772212980000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 5862.2, "quote_volume": 461.84569, "trades": 10, "taker_buy_volume": 5638.0, "taker_buy_quote": 444.20115}, {"ts": 1772213040000, "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": 1772213100000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 36006.6, "quote_volume": 2839.21997, "trades": 21, "taker_buy_volume": 20626.6, "taker_buy_quote": 1627.27597}, {"ts": 1772213160000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 15543.8, "quote_volume": 1224.62429, "trades": 27, "taker_buy_volume": 11856.2, "taker_buy_quote": 934.31508}, {"ts": 1772213220000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213280000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 4870.2, "quote_volume": 383.97983, "trades": 7, "taker_buy_volume": 3601.3, "taker_buy_quote": 284.1174}, {"ts": 1772213340000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1147.0, "quote_volume": 90.3836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213400000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 247.0, "quote_volume": 19.4389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213460000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 19616.3, "quote_volume": 1544.7532, "trades": 11, "taker_buy_volume": 8713.2, "taker_buy_quote": 686.67923}, {"ts": 1772213520000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 51389.5, "quote_volume": 4053.80939, "trades": 35, "taker_buy_volume": 26470.0, "taker_buy_quote": 2088.6362}, {"ts": 1772213580000, "open": 0.0789, "high": 0.0791, "low": 0.0788, "close": 0.0791, "volume": 45601.5, "quote_volume": 3598.63619, "trades": 32, "taker_buy_volume": 33208.9, "taker_buy_quote": 2621.06154}, {"ts": 1772213640000, "open": 0.079, "high": 0.0795, "low": 0.079, "close": 0.0792, "volume": 222453.2, "quote_volume": 17635.25056, "trades": 101, "taker_buy_volume": 135595.4, "taker_buy_quote": 10753.21028}, {"ts": 1772213700000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 5275.5, "quote_volume": 417.89285, "trades": 13, "taker_buy_volume": 2122.9, "taker_buy_quote": 168.20693}, {"ts": 1772213760000, "open": 0.0791, "high": 0.0796, "low": 0.0791, "close": 0.0794, "volume": 213124.0, "quote_volume": 16938.86507, "trades": 71, "taker_buy_volume": 43481.0, "taker_buy_quote": 3453.31956}, {"ts": 1772213820000, "open": 0.0794, "high": 0.0796, "low": 0.0793, "close": 0.0795, "volume": 10963.2, "quote_volume": 870.81915, "trades": 26, "taker_buy_volume": 8992.2, "taker_buy_quote": 714.36616}, {"ts": 1772213880000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 9376.9, "quote_volume": 745.46355, "trades": 19, "taker_buy_volume": 3610.1, "taker_buy_quote": 287.00295}, {"ts": 1772213940000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 132577.4, "quote_volume": 10560.13642, "trades": 55, "taker_buy_volume": 46747.9, "taker_buy_quote": 3723.34858}, {"ts": 1772214000000, "open": 0.0796, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 14288.9, "quote_volume": 1136.675, "trades": 29, "taker_buy_volume": 5483.0, "taker_buy_quote": 436.43463}, {"ts": 1772214060000, "open": 0.0796, "high": 0.0802, "low": 0.0796, "close": 0.0798, "volume": 344403.8, "quote_volume": 27509.06581, "trades": 247, "taker_buy_volume": 129617.8, "taker_buy_quote": 10355.7709}, {"ts": 1772214120000, "open": 0.0799, "high": 0.0799, "low": 0.0795, "close": 0.0798, "volume": 50916.9, "quote_volume": 4059.83376, "trades": 55, "taker_buy_volume": 14946.3, "taker_buy_quote": 1193.18615}, {"ts": 1772214180000, "open": 0.0798, "high": 0.0799, "low": 0.0796, "close": 0.0798, "volume": 61917.3, "quote_volume": 4935.4958, "trades": 76, "taker_buy_volume": 29696.7, "taker_buy_quote": 2368.28089}, {"ts": 1772214240000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.0799, "volume": 37318.0, "quote_volume": 2979.45936, "trades": 77, "taker_buy_volume": 7541.0, "taker_buy_quote": 602.46448}, {"ts": 1772214300000, "open": 0.0798, "high": 0.0798, "low": 0.0796, "close": 0.0797, "volume": 25450.8, "quote_volume": 2029.02909, "trades": 69, "taker_buy_volume": 9624.0, "taker_buy_quote": 767.16197}, {"ts": 1772214360000, "open": 0.0797, "high": 0.0799, "low": 0.0795, "close": 0.0798, "volume": 77434.4, "quote_volume": 6169.44499, "trades": 140, "taker_buy_volume": 26335.0, "taker_buy_quote": 2099.65004}, {"ts": 1772214420000, "open": 0.0798, "high": 0.0799, "low": 0.0794, "close": 0.0794, "volume": 69167.4, "quote_volume": 5505.3589, "trades": 98, "taker_buy_volume": 20123.2, "taker_buy_quote": 1599.0763}, {"ts": 1772214480000, "open": 0.0794, "high": 0.0795, "low": 0.079, "close": 0.0793, "volume": 44607.4, "quote_volume": 3531.85179, "trades": 59, "taker_buy_volume": 10341.9, "taker_buy_quote": 820.18829}, {"ts": 1772214540000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 28440.1, "quote_volume": 2257.12557, "trades": 24, "taker_buy_volume": 4070.6, "taker_buy_quote": 323.20564}, {"ts": 1772214600000, "open": 0.0795, "high": 0.0795, "low": 0.0793, "close": 0.0794, "volume": 44393.8, "quote_volume": 3526.23896, "trades": 52, "taker_buy_volume": 16768.4, "taker_buy_quote": 1332.31113}, {"ts": 1772214660000, "open": 0.0794, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 13078.0, "quote_volume": 1040.24205, "trades": 23, "taker_buy_volume": 11594.7, "taker_buy_quote": 922.30064}, {"ts": 1772214720000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 6977.5, "quote_volume": 555.409, "trades": 5, "taker_buy_volume": 6791.4, "taker_buy_quote": 540.59544}, {"ts": 1772214780000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0797, "volume": 27292.6, "quote_volume": 2173.85982, "trades": 22, "taker_buy_volume": 15333.0, "taker_buy_quote": 1220.69858}, {"ts": 1772214840000, "open": 0.0796, "high": 0.0799, "low": 0.0796, "close": 0.0799, "volume": 66626.3, "quote_volume": 5309.33673, "trades": 60, "taker_buy_volume": 48169.8, "taker_buy_quote": 3839.92052}, {"ts": 1772214900000, "open": 0.0799, "high": 0.0802, "low": 0.0798, "close": 0.08, "volume": 192286.8, "quote_volume": 15394.33615, "trades": 157, "taker_buy_volume": 127406.6, "taker_buy_quote": 10203.77274}, {"ts": 1772214960000, "open": 0.08, "high": 0.0802, "low": 0.0799, "close": 0.0799, "volume": 109457.2, "quote_volume": 8761.93932, "trades": 114, "taker_buy_volume": 65222.1, "taker_buy_quote": 5220.97231}, {"ts": 1772215020000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 10737.8, "quote_volume": 857.7784, "trades": 25, "taker_buy_volume": 8830.6, "taker_buy_quote": 705.57718}, {"ts": 1772215080000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 5736.5, "quote_volume": 458.70538, "trades": 12, "taker_buy_volume": 1251.9, "taker_buy_quote": 100.15824}, {"ts": 1772215140000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 27176.4, "quote_volume": 2178.96149, "trades": 46, "taker_buy_volume": 4765.4, "taker_buy_quote": 382.03852}, {"ts": 1772215200000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0801, "volume": 39147.9, "quote_volume": 3141.17479, "trades": 44, "taker_buy_volume": 25654.5, "taker_buy_quote": 2059.53287}, {"ts": 1772215260000, "open": 0.0801, "high": 0.0802, "low": 0.0798, "close": 0.0799, "volume": 19642.6, "quote_volume": 1571.67137, "trades": 38, "taker_buy_volume": 5699.2, "taker_buy_quote": 456.43202}, {"ts": 1772215320000, "open": 0.0798, "high": 0.0801, "low": 0.0798, "close": 0.0801, "volume": 35345.6, "quote_volume": 2825.80029, "trades": 58, "taker_buy_volume": 18630.1, "taker_buy_quote": 1488.34771}, {"ts": 1772215380000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 13528.8, "quote_volume": 1083.05015, "trades": 22, "taker_buy_volume": 1620.0, "taker_buy_quote": 129.49506}, {"ts": 1772215440000, "open": 0.0799, "high": 0.0799, "low": 0.0796, "close": 0.0797, "volume": 23615.2, "quote_volume": 1883.30576, "trades": 40, "taker_buy_volume": 7051.2, "taker_buy_quote": 562.1395}, {"ts": 1772215500000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0795, "volume": 39774.3, "quote_volume": 3164.08316, "trades": 38, "taker_buy_volume": 21249.5, "taker_buy_quote": 1690.85575}, {"ts": 1772215560000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 46649.5, "quote_volume": 3718.39585, "trades": 62, "taker_buy_volume": 38601.4, "taker_buy_quote": 3076.48876}, {"ts": 1772215620000, "open": 0.0795, "high": 0.0798, "low": 0.0795, "close": 0.0798, "volume": 51197.4, "quote_volume": 4079.86223, "trades": 53, "taker_buy_volume": 35744.7, "taker_buy_quote": 2848.18965}, {"ts": 1772215680000, "open": 0.0797, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 39687.0, "quote_volume": 3163.91826, "trades": 45, "taker_buy_volume": 17562.8, "taker_buy_quote": 1400.47412}, {"ts": 1772215740000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 8693.9, "quote_volume": 691.1843, "trades": 20, "taker_buy_volume": 1550.7, "taker_buy_quote": 123.28065}, {"ts": 1772215800000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 187.9, "quote_volume": 14.93805, "trades": 2, "taker_buy_volume": 187.9, "taker_buy_quote": 14.93805}, {"ts": 1772215860000, "open": 0.0796, "high": 0.0796, "low": 0.0794, "close": 0.0795, "volume": 18204.0, "quote_volume": 1447.32157, "trades": 25, "taker_buy_volume": 11645.0, "taker_buy_quote": 926.00812}, {"ts": 1772215920000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 21449.4, "quote_volume": 1705.39507, "trades": 16, "taker_buy_volume": 21315.6, "taker_buy_quote": 1694.75797}, {"ts": 1772215980000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 14295.6, "quote_volume": 1136.5002, "trades": 12, "taker_buy_volume": 1042.8, "taker_buy_quote": 82.9026}, {"ts": 1772216040000, "open": 0.0795, "high": 0.0796, "low": 0.0794, "close": 0.0794, "volume": 27360.5, "quote_volume": 2175.87702, "trades": 45, "taker_buy_volume": 1050.0, "taker_buy_quote": 83.58}, {"ts": 1772216100000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 13174.5, "quote_volume": 1045.94189, "trades": 20, "taker_buy_volume": 11854.2, "taker_buy_quote": 941.22348}, {"ts": 1772216160000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 1555.3, "quote_volume": 123.482, "trades": 8, "taker_buy_volume": 1400.1, "taker_buy_quote": 111.16794}, {"ts": 1772216220000, "open": 0.0793, "high": 0.0793, "low": 0.0789, "close": 0.0789, "volume": 65899.0, "quote_volume": 5207.69869, "trades": 85, "taker_buy_volume": 27097.5, "taker_buy_quote": 2140.13939}, {"ts": 1772216280000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 7870.4, "quote_volume": 620.43677, "trades": 15, "taker_buy_volume": 5120.6, "taker_buy_quote": 403.64373}, {"ts": 1772216340000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 34191.7, "quote_volume": 2697.6434, "trades": 66, "taker_buy_volume": 5493.8, "taker_buy_quote": 433.42306}, {"ts": 1772216400000, "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 50482.4, "quote_volume": 3991.49554, "trades": 71, "taker_buy_volume": 26443.3, "taker_buy_quote": 2090.27528}, {"ts": 1772216460000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 6967.5, "quote_volume": 551.09739, "trades": 16, "taker_buy_volume": 192.0, "taker_buy_quote": 15.1872}, {"ts": 1772216520000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 7989.3, "quote_volume": 630.35577, "trades": 15, "taker_buy_volume": 7263.6, "taker_buy_quote": 573.09804}, {"ts": 1772216580000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 409.7, "quote_volume": 32.32533, "trades": 2, "taker_buy_volume": 342.3, "taker_buy_quote": 27.00747}, {"ts": 1772216640000, "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": 1772216700000, "open": 0.0788, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 4072.7, "quote_volume": 320.47475, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216760000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 23152.2, "quote_volume": 1822.07814, "trades": 13, "taker_buy_volume": 18477.1, "taker_buy_quote": 1454.14777}, {"ts": 1772216820000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 2217.1, "quote_volume": 174.26406, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216880000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1336.8, "quote_volume": 105.20616, "trades": 3, "taker_buy_volume": 1336.8, "taker_buy_quote": 105.20616}, {"ts": 1772216940000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 381.7, "quote_volume": 30.07796, "trades": 5, "taker_buy_volume": 314.1, "taker_buy_quote": 24.75108}, {"ts": 1772217000000, "open": 0.0788, "high": 0.0788, "low": 0.0785, "close": 0.0787, "volume": 197865.0, "quote_volume": 15560.0667, "trades": 64, "taker_buy_volume": 87781.8, "taker_buy_quote": 6901.98576}, {"ts": 1772217060000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 192.1, "quote_volume": 15.11827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217120000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 1446.8, "quote_volume": 113.73039, "trades": 5, "taker_buy_volume": 119.1, "taker_buy_quote": 9.37317}, {"ts": 1772217180000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 255.6, "quote_volume": 20.09016, "trades": 3, "taker_buy_volume": 67.7, "taker_buy_quote": 5.32122}, {"ts": 1772217240000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 12642.0, "quote_volume": 994.9254, "trades": 7, "taker_buy_volume": 1341.8, "taker_buy_quote": 105.59966}, {"ts": 1772217300000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217360000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 3786.7, "quote_volume": 298.11975, "trades": 8, "taker_buy_volume": 3786.7, "taker_buy_quote": 298.11975}, {"ts": 1772217420000, "open": 0.0788, "high": 0.0788, "low": 0.0783, "close": 0.0783, "volume": 155389.4, "quote_volume": 12205.98287, "trades": 52, "taker_buy_volume": 65591.4, "taker_buy_quote": 5148.9249}, {"ts": 1772217480000, "open": 0.0783, "high": 0.0786, "low": 0.0783, "close": 0.0786, "volume": 72812.2, "quote_volume": 5715.13179, "trades": 26, "taker_buy_volume": 72428.9, "taker_buy_quote": 5685.0618}, {"ts": 1772217540000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 419.1, "quote_volume": 32.94126, "trades": 2, "taker_buy_volume": 419.1, "taker_buy_quote": 32.94126}, {"ts": 1772217600000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 10138.3, "quote_volume": 795.85655, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217660000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 58726.3, "quote_volume": 4615.28425, "trades": 34, "taker_buy_volume": 46957.8, "taker_buy_quote": 3690.86246}, {"ts": 1772217720000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 32460.1, "quote_volume": 2551.73146, "trades": 29, "taker_buy_volume": 5607.2, "taker_buy_quote": 441.09352}, {"ts": 1772217780000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 31804.2, "quote_volume": 2494.89565, "trades": 31, "taker_buy_volume": 14125.3, "taker_buy_quote": 1107.42352}, {"ts": 1772217840000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 319.3, "quote_volume": 25.06505, "trades": 3, "taker_buy_volume": 319.3, "taker_buy_quote": 25.06505}, {"ts": 1772217900000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 509.2, "quote_volume": 40.02312, "trades": 5, "taker_buy_volume": 320.1, "taker_buy_quote": 25.15986}, {"ts": 1772217960000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 12912.4, "quote_volume": 1012.62903, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218020000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 156857.2, "quote_volume": 12279.99657, "trades": 68, "taker_buy_volume": 74545.1, "taker_buy_quote": 5833.99917}, {"ts": 1772218080000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 314.3, "quote_volume": 24.60969, "trades": 4, "taker_buy_volume": 188.6, "taker_buy_quote": 14.76738}, {"ts": 1772218140000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 31992.3, "quote_volume": 2504.99709, "trades": 8, "taker_buy_volume": 18541.3, "taker_buy_quote": 1451.78379}, {"ts": 1772218200000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 14121.8, "quote_volume": 1105.19224, "trades": 22, "taker_buy_volume": 3263.2, "taker_buy_quote": 255.18224}, {"ts": 1772218260000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 22807.7, "quote_volume": 1784.77837, "trades": 24, "taker_buy_volume": 7338.4, "taker_buy_quote": 574.44369}, {"ts": 1772218320000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 634.6, "quote_volume": 49.53037, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218380000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 31326.6, "quote_volume": 2440.90301, "trades": 35, "taker_buy_volume": 11929.8, "taker_buy_quote": 929.89229}, {"ts": 1772218440000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 10256.8, "quote_volume": 799.31188, "trades": 28, "taker_buy_volume": 4681.4, "taker_buy_quote": 364.95046}, {"ts": 1772218500000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218560000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 4052.9, "quote_volume": 315.72091, "trades": 6, "taker_buy_volume": 3715.7, "taker_buy_quote": 289.45303}, {"ts": 1772218620000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1343.6, "quote_volume": 104.8008, "trades": 3, "taker_buy_volume": 1343.6, "taker_buy_quote": 104.8008}, {"ts": 1772218680000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 376.0, "quote_volume": 29.328, "trades": 4, "taker_buy_volume": 188.7, "taker_buy_quote": 14.7186}, {"ts": 1772218740000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 886.0, "quote_volume": 69.108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218800000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1534.1, "quote_volume": 119.81321, "trades": 5, "taker_buy_volume": 1343.5, "taker_buy_quote": 104.92735}, {"ts": 1772218860000, "open": 0.0781, "high": 0.0785, "low": 0.0781, "close": 0.0785, "volume": 23972.4, "quote_volume": 1877.3467, "trades": 31, "taker_buy_volume": 16457.7, "taker_buy_quote": 1289.08699}, {"ts": 1772218920000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 101.1, "quote_volume": 7.92624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218980000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 445.3, "quote_volume": 34.95605, "trades": 3, "taker_buy_volume": 445.3, "taker_buy_quote": 34.95605}, {"ts": 1772219040000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 27526.0, "quote_volume": 2159.03954, "trades": 24, "taker_buy_volume": 5818.6, "taker_buy_quote": 456.18502}, {"ts": 1772219100000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 7627.8, "quote_volume": 596.44981, "trades": 17, "taker_buy_volume": 1026.8, "taker_buy_quote": 80.3542}, {"ts": 1772219160000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219220000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 6260.2, "quote_volume": 489.54764, "trades": 10, "taker_buy_volume": 5929.0, "taker_buy_quote": 463.6478}, {"ts": 1772219280000, "open": 0.0781, "high": 0.0781, "low": 0.0778, "close": 0.0778, "volume": 15187.6, "quote_volume": 1183.47578, "trades": 27, "taker_buy_volume": 2961.5, "taker_buy_quote": 231.22022}, {"ts": 1772219340000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 15102.8, "quote_volume": 1174.7522, "trades": 19, "taker_buy_volume": 7800.4, "taker_buy_quote": 606.65745}, {"ts": 1772219400000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 5475.8, "quote_volume": 426.01724, "trades": 7, "taker_buy_volume": 319.7, "taker_buy_quote": 24.87266}, {"ts": 1772219460000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 197.0, "quote_volume": 15.3463, "trades": 2, "taker_buy_volume": 197.0, "taker_buy_quote": 15.3463}, {"ts": 1772219520000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 196.8, "quote_volume": 15.3504, "trades": 2, "taker_buy_volume": 196.8, "taker_buy_quote": 15.3504}, {"ts": 1772219580000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 149.5, "quote_volume": 11.67595, "trades": 2, "taker_buy_volume": 149.5, "taker_buy_quote": 11.67595}, {"ts": 1772219640000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 13158.1, "quote_volume": 1026.3318, "trades": 17, "taker_buy_volume": 3359.3, "taker_buy_quote": 262.0254}, {"ts": 1772219700000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2842.5, "quote_volume": 221.715, "trades": 4, "taker_buy_volume": 2842.5, "taker_buy_quote": 221.715}, {"ts": 1772219760000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 264.7, "quote_volume": 20.67307, "trades": 3, "taker_buy_volume": 264.7, "taker_buy_quote": 20.67307}, {"ts": 1772219820000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219880000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 21138.9, "quote_volume": 1650.91617, "trades": 15, "taker_buy_volume": 10755.8, "taker_buy_quote": 840.02798}, {"ts": 1772219940000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 30274.5, "quote_volume": 2361.411, "trades": 17, "taker_buy_volume": 11865.2, "taker_buy_quote": 925.4856}, {"ts": 1772220000000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 3171.1, "quote_volume": 247.48564, "trades": 6, "taker_buy_volume": 1398.4, "taker_buy_quote": 109.21504}, {"ts": 1772220060000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 512.1, "quote_volume": 39.99501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220120000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 24589.0, "quote_volume": 1924.63356, "trades": 16, "taker_buy_volume": 17547.4, "taker_buy_quote": 1373.27628}, {"ts": 1772220180000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 3301.8, "quote_volume": 258.53094, "trades": 6, "taker_buy_volume": 3301.8, "taker_buy_quote": 258.53094}, {"ts": 1772220240000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 8726.3, "quote_volume": 683.26929, "trades": 5, "taker_buy_volume": 119.5, "taker_buy_quote": 9.35685}, {"ts": 1772220300000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 11232.8, "quote_volume": 879.52824, "trades": 5, "taker_buy_volume": 2626.0, "taker_buy_quote": 205.6158}, {"ts": 1772220360000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 10290.2, "quote_volume": 805.7477, "trades": 10, "taker_buy_volume": 10290.2, "taker_buy_quote": 805.7477}, {"ts": 1772220420000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 7178.4, "quote_volume": 563.0447, "trades": 13, "taker_buy_volume": 1997.6, "taker_buy_quote": 156.8116}, {"ts": 1772220480000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 3350.2, "quote_volume": 263.36288, "trades": 8, "taker_buy_volume": 3228.9, "taker_buy_quote": 253.81657}, {"ts": 1772220540000, "open": 0.0787, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 42470.7, "quote_volume": 3344.93956, "trades": 21, "taker_buy_volume": 26548.4, "taker_buy_quote": 2091.88674}, {"ts": 1772220600000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 14323.1, "quote_volume": 1130.56553, "trades": 11, "taker_buy_volume": 14202.7, "taker_buy_quote": 1121.05393}, {"ts": 1772220660000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 21997.7, "quote_volume": 1733.98194, "trades": 20, "taker_buy_volume": 8839.5, "taker_buy_quote": 696.82994}, {"ts": 1772220720000, "open": 0.0788, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 17877.8, "quote_volume": 1407.01239, "trades": 19, "taker_buy_volume": 8086.0, "taker_buy_quote": 636.64607}, {"ts": 1772220780000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 3595.0, "quote_volume": 282.34211, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220840000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 3134.0, "quote_volume": 246.04805, "trades": 5, "taker_buy_volume": 3134.0, "taker_buy_quote": 246.04805}, {"ts": 1772220900000, "open": 0.0785, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 10850.3, "quote_volume": 851.99844, "trades": 26, "taker_buy_volume": 2891.3, "taker_buy_quote": 227.23745}, {"ts": 1772220960000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 10749.5, "quote_volume": 844.9107, "trades": 10, "taker_buy_volume": 1410.9, "taker_buy_quote": 110.89674}, {"ts": 1772221020000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 319.5, "quote_volume": 25.14465, "trades": 3, "taker_buy_volume": 319.5, "taker_buy_quote": 25.14465}, {"ts": 1772221080000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 8896.0, "quote_volume": 700.1152, "trades": 14, "taker_buy_volume": 4230.0, "taker_buy_quote": 332.901}, {"ts": 1772221140000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 5772.2, "quote_volume": 454.84936, "trades": 15, "taker_buy_volume": 509.2, "taker_buy_quote": 40.12496}, {"ts": 1772221200000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 4157.4, "quote_volume": 327.18738, "trades": 8, "taker_buy_volume": 190.7, "taker_buy_quote": 15.00809}, {"ts": 1772221260000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 419.7, "quote_volume": 33.03039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221320000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 3142.1, "quote_volume": 247.59748, "trades": 9, "taker_buy_volume": 505.4, "taker_buy_quote": 39.82552}, {"ts": 1772221380000, "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": 1772221440000, "open": 0.0788, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 3203.9, "quote_volume": 252.3723, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221500000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1946.1, "quote_volume": 152.96346, "trades": 8, "taker_buy_volume": 1528.5, "taker_buy_quote": 120.1401}, {"ts": 1772221560000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 5257.3, "quote_volume": 412.72387, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221620000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 2402.9, "quote_volume": 188.38736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221680000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 34773.8, "quote_volume": 2724.17155, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221740000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 701.9, "quote_volume": 54.9077, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221800000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221860000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 18720.5, "quote_volume": 1464.28956, "trades": 11, "taker_buy_volume": 18720.5, "taker_buy_quote": 1464.28956}, {"ts": 1772221920000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221980000, "open": 0.0784, "high": 0.0787, "low": 0.0784, "close": 0.0787, "volume": 33981.4, "quote_volume": 2670.81256, "trades": 26, "taker_buy_volume": 33136.0, "taker_buy_quote": 2604.36412}, {"ts": 1772222040000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1147.0, "quote_volume": 90.2689, "trades": 2, "taker_buy_volume": 1147.0, "taker_buy_quote": 90.2689}, {"ts": 1772222100000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222160000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 5606.1, "quote_volume": 441.20007, "trades": 7, "taker_buy_volume": 187.5, "taker_buy_quote": 14.75625}, {"ts": 1772222220000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 8423.8, "quote_volume": 662.60644, "trades": 15, "taker_buy_volume": 3689.2, "taker_buy_quote": 290.33327}, {"ts": 1772222280000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 316.1, "quote_volume": 24.81385, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222340000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222400000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 13002.8, "quote_volume": 1019.48612, "trades": 12, "taker_buy_volume": 857.7, "taker_buy_quote": 67.31028}, {"ts": 1772222460000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222520000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 6402.5, "quote_volume": 502.25789, "trades": 13, "taker_buy_volume": 6055.9, "taker_buy_quote": 475.11911}, {"ts": 1772222580000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 5292.9, "quote_volume": 416.02194, "trades": 12, "taker_buy_volume": 4910.4, "taker_buy_quote": 385.95744}, {"ts": 1772222640000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 5670.6, "quote_volume": 444.72125, "trades": 13, "taker_buy_volume": 3823.4, "taker_buy_quote": 299.75456}, {"ts": 1772222700000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 357.4, "quote_volume": 28.02016, "trades": 4, "taker_buy_volume": 289.5, "taker_buy_quote": 22.6968}, {"ts": 1772222760000, "open": 0.0783, "high": 0.0783, "low": 0.0778, "close": 0.0778, "volume": 32052.6, "quote_volume": 2496.25147, "trades": 52, "taker_buy_volume": 11900.0, "taker_buy_quote": 926.19454}, {"ts": 1772222820000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 6009.4, "quote_volume": 468.28468, "trades": 14, "taker_buy_volume": 3230.9, "taker_buy_quote": 251.82713}, {"ts": 1772222880000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 1472.4, "quote_volume": 114.83849, "trades": 4, "taker_buy_volume": 1266.5, "taker_buy_quote": 98.787}, {"ts": 1772222940000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223000000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 7585.3, "quote_volume": 591.16942, "trades": 8, "taker_buy_volume": 120.5, "taker_buy_quote": 9.399}, {"ts": 1772223060000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 875.5, "quote_volume": 68.20145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223120000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223180000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 3459.4, "quote_volume": 269.48726, "trades": 3, "taker_buy_volume": 834.2, "taker_buy_quote": 64.98418}, {"ts": 1772223240000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223300000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 303.8, "quote_volume": 23.63564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223360000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 10116.0, "quote_volume": 787.08891, "trades": 10, "taker_buy_volume": 9995.0, "taker_buy_quote": 777.67511}, {"ts": 1772223420000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223480000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 389.4, "quote_volume": 30.33426, "trades": 2, "taker_buy_volume": 389.4, "taker_buy_quote": 30.33426}, {"ts": 1772223540000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223600000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223660000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223720000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 22465.1, "quote_volume": 1743.51806, "trades": 24, "taker_buy_volume": 21308.1, "taker_buy_quote": 1653.70285}, {"ts": 1772223780000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 12115.6, "quote_volume": 939.93176, "trades": 17, "taker_buy_volume": 6881.4, "taker_buy_quote": 533.99664}, {"ts": 1772223840000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 3124.4, "quote_volume": 242.45344, "trades": 4, "taker_buy_volume": 3124.4, "taker_buy_quote": 242.45344}, {"ts": 1772223900000, "open": 0.0777, "high": 0.0782, "low": 0.0777, "close": 0.078, "volume": 54974.0, "quote_volume": 4285.662, "trades": 61, "taker_buy_volume": 45804.2, "taker_buy_quote": 3570.16363}, {"ts": 1772223960000, "open": 0.0781, "high": 0.0784, "low": 0.0781, "close": 0.0784, "volume": 86707.5, "quote_volume": 6786.7777, "trades": 62, "taker_buy_volume": 64962.6, "taker_buy_quote": 5083.24697}, {"ts": 1772224020000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 24397.2, "quote_volume": 1912.74048, "trades": 17, "taker_buy_volume": 11797.4, "taker_buy_quote": 924.91616}, {"ts": 1772224080000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 4813.1, "quote_volume": 377.02762, "trades": 10, "taker_buy_volume": 2079.0, "taker_buy_quote": 162.94759}, {"ts": 1772224140000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 16943.6, "quote_volume": 1324.96452, "trades": 11, "taker_buy_volume": 1291.1, "taker_buy_quote": 100.96402}, {"ts": 1772224200000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 3728.5, "quote_volume": 291.5687, "trades": 8, "taker_buy_volume": 3728.5, "taker_buy_quote": 291.5687}, {"ts": 1772224260000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 8867.5, "quote_volume": 694.89665, "trades": 14, "taker_buy_volume": 4694.6, "taker_buy_quote": 368.03155}, {"ts": 1772224320000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2590.5, "quote_volume": 202.5771, "trades": 8, "taker_buy_volume": 588.3, "taker_buy_quote": 46.00506}, {"ts": 1772224380000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 3358.3, "quote_volume": 262.61906, "trades": 7, "taker_buy_volume": 3115.6, "taker_buy_quote": 243.63992}, {"ts": 1772224440000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 22725.1, "quote_volume": 1781.04238, "trades": 13, "taker_buy_volume": 22725.1, "taker_buy_quote": 1781.04238}, {"ts": 1772224500000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 13490.2, "quote_volume": 1059.22226, "trades": 19, "taker_buy_volume": 11858.8, "taker_buy_quote": 931.14497}, {"ts": 1772224560000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 4122.6, "quote_volume": 323.63628, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224620000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 123.2, "quote_volume": 9.6712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224680000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 5289.3, "quote_volume": 415.21005, "trades": 6, "taker_buy_volume": 1517.2, "taker_buy_quote": 119.1002}, {"ts": 1772224740000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224800000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 314.2, "quote_volume": 24.63328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224860000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 3714.2, "quote_volume": 291.19328, "trades": 5, "taker_buy_volume": 3714.2, "taker_buy_quote": 291.19328}, {"ts": 1772224920000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1273.8, "quote_volume": 99.9933, "trades": 3, "taker_buy_volume": 1273.8, "taker_buy_quote": 99.9933}, {"ts": 1772224980000, "open": 0.0785, "high": 0.0785, "low": 0.0781, "close": 0.0781, "volume": 18486.1, "quote_volume": 1448.58013, "trades": 30, "taker_buy_volume": 2740.2, "taker_buy_quote": 214.34974}, {"ts": 1772225040000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225100000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 25244.6, "quote_volume": 1971.64148, "trades": 13, "taker_buy_volume": 24669.2, "taker_buy_quote": 1926.70274}, {"ts": 1772225160000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 10436.0, "quote_volume": 815.0516, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225220000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 10454.5, "quote_volume": 816.49645, "trades": 11, "taker_buy_volume": 10008.9, "taker_buy_quote": 781.69509}, {"ts": 1772225280000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1336.1, "quote_volume": 104.2158, "trades": 9, "taker_buy_volume": 307.1, "taker_buy_quote": 23.9538}, {"ts": 1772225340000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 3116.2, "quote_volume": 242.75198, "trades": 7, "taker_buy_volume": 68.3, "taker_buy_quote": 5.32057}, {"ts": 1772225400000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 47480.3, "quote_volume": 3704.5679, "trades": 26, "taker_buy_volume": 46209.7, "taker_buy_quote": 3605.4611}, {"ts": 1772225460000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 6510.9, "quote_volume": 507.8502, "trades": 10, "taker_buy_volume": 5244.8, "taker_buy_quote": 409.0944}, {"ts": 1772225520000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 497.7, "quote_volume": 38.77083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225580000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1964.8, "quote_volume": 153.05792, "trades": 5, "taker_buy_volume": 122.5, "taker_buy_quote": 9.54275}, {"ts": 1772225640000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 687.7, "quote_volume": 53.57183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225700000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 2111.2, "quote_volume": 164.30437, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225760000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1147.0, "quote_volume": 89.2366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225820000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 14582.3, "quote_volume": 1133.04471, "trades": 12, "taker_buy_volume": 8719.8, "taker_buy_quote": 677.52846}, {"ts": 1772225880000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1287.0, "quote_volume": 99.9999, "trades": 2, "taker_buy_volume": 1287.0, "taker_buy_quote": 99.9999}, {"ts": 1772225940000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 27325.5, "quote_volume": 2124.68532, "trades": 14, "taker_buy_volume": 23156.4, "taker_buy_quote": 1800.58224}, {"ts": 1772226000000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 5032.2, "quote_volume": 391.57318, "trades": 4, "taker_buy_volume": 680.2, "taker_buy_quote": 52.98758}, {"ts": 1772226060000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226120000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 10869.5, "quote_volume": 844.56015, "trades": 8, "taker_buy_volume": 1662.3, "taker_buy_quote": 129.16071}, {"ts": 1772226180000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 365.8, "quote_volume": 28.42266, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226240000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 13064.7, "quote_volume": 1015.12719, "trades": 5, "taker_buy_volume": 13064.7, "taker_buy_quote": 1015.12719}, {"ts": 1772226300000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 3881.2, "quote_volume": 301.56924, "trades": 6, "taker_buy_volume": 1146.8, "taker_buy_quote": 89.10636}, {"ts": 1772226360000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 749.9, "quote_volume": 58.26723, "trades": 2, "taker_buy_volume": 630.0, "taker_buy_quote": 48.951}, {"ts": 1772226420000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 120.3, "quote_volume": 9.34731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226480000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 4209.0, "quote_volume": 327.02999, "trades": 7, "taker_buy_volume": 4115.9, "taker_buy_quote": 319.80543}, {"ts": 1772226540000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 11450.4, "quote_volume": 889.69608, "trades": 6, "taker_buy_volume": 11450.4, "taker_buy_quote": 889.69608}, {"ts": 1772226600000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226660000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 22762.0, "quote_volume": 1767.62536, "trades": 24, "taker_buy_volume": 3187.8, "taker_buy_quote": 247.69206}, {"ts": 1772226720000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 4985.1, "quote_volume": 386.92225, "trades": 3, "taker_buy_volume": 784.9, "taker_buy_quote": 60.98673}, {"ts": 1772226780000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 5961.1, "quote_volume": 462.58136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226840000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 22612.8, "quote_volume": 1755.02554, "trades": 9, "taker_buy_volume": 2722.6, "taker_buy_quote": 211.54602}, {"ts": 1772226900000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 38819.6, "quote_volume": 3003.17611, "trades": 28, "taker_buy_volume": 4165.5, "taker_buy_quote": 322.29357}, {"ts": 1772226960000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 46543.9, "quote_volume": 3593.83275, "trades": 35, "taker_buy_volume": 12287.9, "taker_buy_quote": 949.26955}, {"ts": 1772227020000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 13611.0, "quote_volume": 1052.1303, "trades": 8, "taker_buy_volume": 13611.0, "taker_buy_quote": 1052.1303}, {"ts": 1772227080000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 55339.7, "quote_volume": 4284.97841, "trades": 42, "taker_buy_volume": 51557.7, "taker_buy_quote": 3991.87341}, {"ts": 1772227140000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 6239.6, "quote_volume": 482.94504, "trades": 9, "taker_buy_volume": 4773.5, "taker_buy_quote": 369.4689}, {"ts": 1772227200000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 16123.0, "quote_volume": 1249.5325, "trades": 13, "taker_buy_volume": 12283.6, "taker_buy_quote": 951.979}, {"ts": 1772227260000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 6589.3, "quote_volume": 510.32306, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227320000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 99.9, "quote_volume": 7.72227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227380000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 5407.6, "quote_volume": 418.00748, "trades": 9, "taker_buy_volume": 1537.0, "taker_buy_quote": 118.8101}, {"ts": 1772227440000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 6978.9, "quote_volume": 539.46897, "trades": 10, "taker_buy_volume": 5402.4, "taker_buy_quote": 417.60552}, {"ts": 1772227500000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2951.5, "quote_volume": 228.15095, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227560000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 41285.2, "quote_volume": 3187.21744, "trades": 15, "taker_buy_volume": 24118.2, "taker_buy_quote": 1861.92504}, {"ts": 1772227620000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 413.1, "quote_volume": 31.86927, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227680000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 18000.7, "quote_volume": 1388.86518, "trades": 12, "taker_buy_volume": 10303.3, "taker_buy_quote": 795.39564}, {"ts": 1772227740000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227800000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227860000, "open": 0.0772, "high": 0.0772, "low": 0.0769, "close": 0.077, "volume": 18627.0, "quote_volume": 1434.82569, "trades": 43, "taker_buy_volume": 7080.8, "taker_buy_quote": 544.89841}, {"ts": 1772227920000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 18965.7, "quote_volume": 1461.53769, "trades": 23, "taker_buy_volume": 18965.7, "taker_buy_quote": 1461.53769}, {"ts": 1772227980000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 17733.5, "quote_volume": 1368.59978, "trades": 32, "taker_buy_volume": 13469.3, "taker_buy_quote": 1039.82305}, {"ts": 1772228040000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 28116.0, "quote_volume": 2175.2625, "trades": 25, "taker_buy_volume": 21774.8, "taker_buy_quote": 1684.75859}, {"ts": 1772228100000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 16035.0, "quote_volume": 1239.24667, "trades": 22, "taker_buy_volume": 1914.8, "taker_buy_quote": 148.01404}, {"ts": 1772228160000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 8780.1, "quote_volume": 679.45814, "trades": 17, "taker_buy_volume": 7888.5, "taker_buy_quote": 610.4483}, {"ts": 1772228220000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1256.5, "quote_volume": 97.2531, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228280000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 68.8, "quote_volume": 5.32512, "trades": 1, "taker_buy_volume": 68.8, "taker_buy_quote": 5.32512}, {"ts": 1772228340000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 425.0, "quote_volume": 32.895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228400000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1089.2, "quote_volume": 84.30408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228460000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 775.1, "quote_volume": 59.99274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228520000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1215.8, "quote_volume": 94.10292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228580000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 11399.3, "quote_volume": 881.30678, "trades": 22, "taker_buy_volume": 4063.4, "taker_buy_quote": 314.23482}, {"ts": 1772228640000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 107.0, "quote_volume": 8.2818, "trades": 1, "taker_buy_volume": 107.0, "taker_buy_quote": 8.2818}, {"ts": 1772228700000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 7374.2, "quote_volume": 570.76308, "trades": 14, "taker_buy_volume": 5876.8, "taker_buy_quote": 454.86432}, {"ts": 1772228760000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 4345.6, "quote_volume": 336.34944, "trades": 4, "taker_buy_volume": 191.4, "taker_buy_quote": 14.81436}, {"ts": 1772228820000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228880000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228940000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 38827.2, "quote_volume": 3006.3583, "trades": 33, "taker_buy_volume": 21071.7, "taker_buy_quote": 1632.0632}, {"ts": 1772229000000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 14323.1, "quote_volume": 1112.47207, "trades": 15, "taker_buy_volume": 12773.9, "taker_buy_quote": 992.09923}, {"ts": 1772229060000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 163.0, "quote_volume": 12.6814, "trades": 2, "taker_buy_volume": 163.0, "taker_buy_quote": 12.6814}, {"ts": 1772229120000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 6536.7, "quote_volume": 507.90159, "trades": 9, "taker_buy_volume": 2776.2, "taker_buy_quote": 215.71074}, {"ts": 1772229180000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 324.6, "quote_volume": 25.18896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229240000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 33875.0, "quote_volume": 2625.10645, "trades": 86, "taker_buy_volume": 9875.0, "taker_buy_quote": 765.3125}, {"ts": 1772229300000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229360000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 9475.0, "quote_volume": 733.69592, "trades": 33, "taker_buy_volume": 9475.0, "taker_buy_quote": 733.69592}, {"ts": 1772229420000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 253.3, "quote_volume": 19.65608, "trades": 2, "taker_buy_volume": 253.3, "taker_buy_quote": 19.65608}, {"ts": 1772229480000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 17285.6, "quote_volume": 1341.36256, "trades": 12, "taker_buy_volume": 1267.4, "taker_buy_quote": 98.35024}, {"ts": 1772229540000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 16136.5, "quote_volume": 1250.59119, "trades": 9, "taker_buy_volume": 122.5, "taker_buy_quote": 9.49375}, {"ts": 1772229600000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229660000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1276.0, "quote_volume": 99.0176, "trades": 2, "taker_buy_volume": 1276.0, "taker_buy_quote": 99.0176}, {"ts": 1772229720000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1452.5, "quote_volume": 112.714, "trades": 3, "taker_buy_volume": 1211.0, "taker_buy_quote": 93.9736}, {"ts": 1772229780000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229840000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 68.7, "quote_volume": 5.33112, "trades": 1, "taker_buy_volume": 68.7, "taker_buy_quote": 5.33112}, {"ts": 1772229900000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 187.9, "quote_volume": 14.58104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229960000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230020000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3383.2, "quote_volume": 262.198, "trades": 10, "taker_buy_volume": 330.0, "taker_buy_quote": 25.575}, {"ts": 1772230080000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 11767.3, "quote_volume": 909.66386, "trades": 19, "taker_buy_volume": 8465.0, "taker_buy_quote": 654.3445}, {"ts": 1772230140000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 226.6, "quote_volume": 17.53884, "trades": 1, "taker_buy_volume": 226.6, "taker_buy_quote": 17.53884}, {"ts": 1772230200000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230260000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 234.1, "quote_volume": 18.07252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230320000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 12943.6, "quote_volume": 999.24592, "trades": 9, "taker_buy_volume": 9905.3, "taker_buy_quote": 764.68916}, {"ts": 1772230380000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 123.3, "quote_volume": 9.51876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230440000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 122.5, "quote_volume": 9.457, "trades": 1, "taker_buy_volume": 122.5, "taker_buy_quote": 9.457}, {"ts": 1772230500000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 8361.0, "quote_volume": 646.3053, "trades": 3, "taker_buy_volume": 8361.0, "taker_buy_quote": 646.3053}, {"ts": 1772230560000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 252.3, "quote_volume": 19.52802, "trades": 1, "taker_buy_volume": 252.3, "taker_buy_quote": 19.52802}, {"ts": 1772230620000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1391.9, "quote_volume": 107.45468, "trades": 3, "taker_buy_volume": 123.9, "taker_buy_quote": 9.56508}, {"ts": 1772230680000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 9864.7, "quote_volume": 760.58069, "trades": 13, "taker_buy_volume": 3767.5, "taker_buy_quote": 290.47425}, {"ts": 1772230740000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1147.0, "quote_volume": 88.4337, "trades": 2, "taker_buy_volume": 1147.0, "taker_buy_quote": 88.4337}, {"ts": 1772230800000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 1394.3, "quote_volume": 107.37358, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230860000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2212.9, "quote_volume": 170.61459, "trades": 8, "taker_buy_volume": 1895.4, "taker_buy_quote": 146.13534}, {"ts": 1772230920000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 1721.7, "quote_volume": 132.39883, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230980000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 5279.2, "quote_volume": 405.19046, "trades": 10, "taker_buy_volume": 382.4, "taker_buy_quote": 29.36832}, {"ts": 1772231040000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 528.2, "quote_volume": 40.56576, "trades": 4, "taker_buy_volume": 472.4, "taker_buy_quote": 36.28032}, {"ts": 1772231100000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 4997.0, "quote_volume": 384.25753, "trades": 10, "taker_buy_volume": 1528.2, "taker_buy_quote": 117.51858}, {"ts": 1772231160000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 7400.2, "quote_volume": 569.07538, "trades": 18, "taker_buy_volume": 6217.4, "taker_buy_quote": 478.11806}, {"ts": 1772231220000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 7249.3, "quote_volume": 557.47117, "trades": 8, "taker_buy_volume": 3531.4, "taker_buy_quote": 271.56466}, {"ts": 1772231280000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 23132.7, "quote_volume": 1779.01574, "trades": 19, "taker_buy_volume": 14445.0, "taker_buy_quote": 1110.93161}, {"ts": 1772231340000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1380.0, "quote_volume": 106.26, "trades": 3, "taker_buy_volume": 1380.0, "taker_buy_quote": 106.26}, {"ts": 1772231400000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231460000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231520000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231580000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231640000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 72485.0, "quote_volume": 5562.34644, "trades": 43, "taker_buy_volume": 23062.1, "taker_buy_quote": 1771.16928}, {"ts": 1772231700000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 32290.3, "quote_volume": 2485.59006, "trades": 27, "taker_buy_volume": 27423.7, "taker_buy_quote": 2110.88787}, {"ts": 1772231760000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 12503.5, "quote_volume": 964.80278, "trades": 15, "taker_buy_volume": 9605.5, "taker_buy_quote": 741.41606}, {"ts": 1772231820000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 12288.2, "quote_volume": 949.87094, "trades": 8, "taker_buy_volume": 12288.2, "taker_buy_quote": 949.87094}, {"ts": 1772231880000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 23881.2, "quote_volume": 1844.7366, "trades": 20, "taker_buy_volume": 7218.0, "taker_buy_quote": 558.33756}, {"ts": 1772231940000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 5360.4, "quote_volume": 415.26671, "trades": 7, "taker_buy_volume": 5360.4, "taker_buy_quote": 415.26671}, {"ts": 1772232000000, "open": 0.0776, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 6015.7, "quote_volume": 466.53612, "trades": 14, "taker_buy_volume": 1509.4, "taker_buy_quote": 117.14507}, {"ts": 1772232060000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 54477.3, "quote_volume": 4237.54764, "trades": 33, "taker_buy_volume": 29664.9, "taker_buy_quote": 2306.20195}, {"ts": 1772232120000, "open": 0.0778, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 6168.6, "quote_volume": 480.27749, "trades": 10, "taker_buy_volume": 5709.0, "taker_buy_quote": 444.53189}, {"ts": 1772232180000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1608.0, "quote_volume": 125.424, "trades": 1, "taker_buy_volume": 1608.0, "taker_buy_quote": 125.424}, {"ts": 1772232240000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 7978.7, "quote_volume": 622.3386, "trades": 10, "taker_buy_volume": 4316.6, "taker_buy_quote": 336.6948}, {"ts": 1772232300000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 190.7, "quote_volume": 14.8746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232360000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1731.2, "quote_volume": 135.0336, "trades": 3, "taker_buy_volume": 1731.2, "taker_buy_quote": 135.0336}, {"ts": 1772232420000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 7845.5, "quote_volume": 614.10938, "trades": 15, "taker_buy_volume": 7700.5, "taker_buy_quote": 602.76358}, {"ts": 1772232480000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232540000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 2307.2, "quote_volume": 180.88448, "trades": 3, "taker_buy_volume": 2307.2, "taker_buy_quote": 180.88448}, {"ts": 1772232600000, "open": 0.0784, "high": 0.0787, "low": 0.0784, "close": 0.0787, "volume": 12971.0, "quote_volume": 1020.15199, "trades": 16, "taker_buy_volume": 12851.8, "taker_buy_quote": 1010.78287}, {"ts": 1772232660000, "open": 0.0786, "high": 0.0791, "low": 0.0786, "close": 0.0791, "volume": 38652.3, "quote_volume": 3050.6651, "trades": 84, "taker_buy_volume": 30013.8, "taker_buy_quote": 2368.76445}, {"ts": 1772232720000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 14831.4, "quote_volume": 1171.66183, "trades": 13, "taker_buy_volume": 13159.9, "taker_buy_quote": 1039.6321}, {"ts": 1772232780000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 106174.1, "quote_volume": 8403.33803, "trades": 102, "taker_buy_volume": 68246.7, "taker_buy_quote": 5401.77185}, {"ts": 1772232840000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0793, "volume": 8177.7, "quote_volume": 648.48809, "trades": 34, "taker_buy_volume": 4626.3, "taker_buy_quote": 366.87065}, {"ts": 1772232900000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 8290.8, "quote_volume": 657.68531, "trades": 22, "taker_buy_volume": 928.4, "taker_buy_quote": 73.71496}, {"ts": 1772232960000, "open": 0.0794, "high": 0.0794, "low": 0.0792, "close": 0.0792, "volume": 649.1, "quote_volume": 51.46089, "trades": 6, "taker_buy_volume": 125.9, "taker_buy_quote": 9.99646}, {"ts": 1772233020000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0794, "volume": 56256.4, "quote_volume": 4463.24118, "trades": 39, "taker_buy_volume": 23578.4, "taker_buy_quote": 1871.56008}, {"ts": 1772233080000, "open": 0.0794, "high": 0.0795, "low": 0.0792, "close": 0.0793, "volume": 254450.3, "quote_volume": 20210.35144, "trades": 67, "taker_buy_volume": 54532.4, "taker_buy_quote": 4330.8069}, {"ts": 1772233140000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 450.8, "quote_volume": 35.79352, "trades": 5, "taker_buy_volume": 450.8, "taker_buy_quote": 35.79352}, {"ts": 1772233200000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 8676.9, "quote_volume": 688.94586, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233260000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 18767.2, "quote_volume": 1490.12681, "trades": 17, "taker_buy_volume": 12261.6, "taker_buy_quote": 973.58217}, {"ts": 1772233320000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 24092.5, "quote_volume": 1912.9445, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233380000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 65857.6, "quote_volume": 5235.6792, "trades": 50, "taker_buy_volume": 38265.3, "taker_buy_quote": 3042.09135}, {"ts": 1772233440000, "open": 0.0795, "high": 0.08, "low": 0.0795, "close": 0.08, "volume": 42311.2, "quote_volume": 3374.27799, "trades": 48, "taker_buy_volume": 40037.7, "taker_buy_quote": 3193.21727}, {"ts": 1772233500000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 17194.5, "quote_volume": 1371.82618, "trades": 26, "taker_buy_volume": 6561.2, "taker_buy_quote": 523.33511}, {"ts": 1772233560000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 44385.4, "quote_volume": 3540.95907, "trades": 30, "taker_buy_volume": 34423.9, "taker_buy_quote": 2747.00851}, {"ts": 1772233620000, "open": 0.0796, "high": 0.0796, "low": 0.0793, "close": 0.0793, "volume": 17626.0, "quote_volume": 1399.71434, "trades": 25, "taker_buy_volume": 1259.3, "taker_buy_quote": 99.86249}, {"ts": 1772233680000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 17654.3, "quote_volume": 1400.01376, "trades": 10, "taker_buy_volume": 17502.2, "taker_buy_quote": 1387.95223}, {"ts": 1772233740000, "open": 0.0794, "high": 0.08, "low": 0.0793, "close": 0.0799, "volume": 145795.3, "quote_volume": 11616.84392, "trades": 81, "taker_buy_volume": 118373.2, "taker_buy_quote": 9426.68351}, {"ts": 1772233800000, "open": 0.0799, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 20838.8, "quote_volume": 1666.88849, "trades": 24, "taker_buy_volume": 19072.5, "taker_buy_quote": 1525.58449}, {"ts": 1772233860000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 14927.3, "quote_volume": 1193.0486, "trades": 15, "taker_buy_volume": 8669.2, "taker_buy_quote": 693.00735}, {"ts": 1772233920000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 14092.8, "quote_volume": 1127.424, "trades": 17, "taker_buy_volume": 5782.2, "taker_buy_quote": 462.576}, {"ts": 1772233980000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 20435.3, "quote_volume": 1634.42729, "trades": 31, "taker_buy_volume": 8187.6, "taker_buy_quote": 654.88776}, {"ts": 1772234040000, "open": 0.08, "high": 0.0803, "low": 0.08, "close": 0.0801, "volume": 206119.9, "quote_volume": 16520.32599, "trades": 124, "taker_buy_volume": 158128.6, "taker_buy_quote": 12676.03172}, {"ts": 1772234100000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 11529.3, "quote_volume": 922.12718, "trades": 31, "taker_buy_volume": 7352.0, "taker_buy_quote": 587.94246}, {"ts": 1772234160000, "open": 0.0801, "high": 0.0805, "low": 0.0801, "close": 0.0803, "volume": 119609.1, "quote_volume": 9597.50467, "trades": 166, "taker_buy_volume": 59241.8, "taker_buy_quote": 4753.78857}, {"ts": 1772234220000, "open": 0.0803, "high": 0.0803, "low": 0.0798, "close": 0.0799, "volume": 78163.8, "quote_volume": 6249.58029, "trades": 86, "taker_buy_volume": 19179.0, "taker_buy_quote": 1534.9963}, {"ts": 1772234280000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 5249.3, "quote_volume": 419.9107, "trades": 22, "taker_buy_volume": 2946.1, "taker_buy_quote": 235.6547}, {"ts": 1772234340000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 37952.7, "quote_volume": 3038.11943, "trades": 29, "taker_buy_volume": 15909.1, "taker_buy_quote": 1274.25881}, {"ts": 1772234400000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 21856.7, "quote_volume": 1746.30004, "trades": 20, "taker_buy_volume": 571.5, "taker_buy_quote": 45.64401}, {"ts": 1772234460000, "open": 0.0799, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 18045.0, "quote_volume": 1444.04749, "trades": 41, "taker_buy_volume": 15079.6, "taker_buy_quote": 1206.78461}, {"ts": 1772234520000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 46023.1, "quote_volume": 3688.32629, "trades": 35, "taker_buy_volume": 41157.3, "taker_buy_quote": 3298.56329}, {"ts": 1772234580000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 96159.8, "quote_volume": 7696.68359, "trades": 36, "taker_buy_volume": 6445.6, "taker_buy_quote": 515.648}, {"ts": 1772234640000, "open": 0.08, "high": 0.0801, "low": 0.0798, "close": 0.0799, "volume": 53742.7, "quote_volume": 4296.29103, "trades": 56, "taker_buy_volume": 12286.8, "taker_buy_quote": 982.52066}, {"ts": 1772234700000, "open": 0.0798, "high": 0.0798, "low": 0.079, "close": 0.079, "volume": 424442.8, "quote_volume": 33675.47698, "trades": 374, "taker_buy_volume": 139929.2, "taker_buy_quote": 11093.1703}, {"ts": 1772234760000, "open": 0.0791, "high": 0.0791, "low": 0.0787, "close": 0.0789, "volume": 110236.8, "quote_volume": 8696.96134, "trades": 131, "taker_buy_volume": 53012.8, "taker_buy_quote": 4185.56311}, {"ts": 1772234820000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 18469.8, "quote_volume": 1458.57607, "trades": 35, "taker_buy_volume": 12896.4, "taker_buy_quote": 1018.68941}, {"ts": 1772234880000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 18284.5, "quote_volume": 1442.41179, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234940000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 7335.0, "quote_volume": 578.7315, "trades": 10, "taker_buy_volume": 7021.7, "taker_buy_quote": 554.01213}, {"ts": 1772235000000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 3580.1, "quote_volume": 282.46989, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235060000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 72796.6, "quote_volume": 5746.68828, "trades": 20, "taker_buy_volume": 66014.4, "taker_buy_quote": 5212.2115}, {"ts": 1772235120000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 26516.6, "quote_volume": 2094.8114, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235180000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 3540.7, "quote_volume": 279.36123, "trades": 10, "taker_buy_volume": 388.3, "taker_buy_quote": 30.63687}, {"ts": 1772235240000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 3099.0, "quote_volume": 244.5111, "trades": 7, "taker_buy_volume": 3099.0, "taker_buy_quote": 244.5111}, {"ts": 1772235300000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 318.5, "quote_volume": 25.1615, "trades": 3, "taker_buy_volume": 318.5, "taker_buy_quote": 25.1615}, {"ts": 1772235360000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 2223.9, "quote_volume": 175.73918, "trades": 8, "taker_buy_volume": 510.8, "taker_buy_quote": 40.40428}, {"ts": 1772235420000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.079, "volume": 9429.8, "quote_volume": 745.85855, "trades": 20, "taker_buy_volume": 2047.6, "taker_buy_quote": 162.13238}, {"ts": 1772235480000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 2352.5, "quote_volume": 186.07276, "trades": 11, "taker_buy_volume": 2252.6, "taker_buy_quote": 178.18066}, {"ts": 1772235540000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 494.2, "quote_volume": 39.09122, "trades": 6, "taker_buy_volume": 304.3, "taker_buy_quote": 24.07013}, {"ts": 1772235600000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 186.6, "quote_volume": 14.76006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235660000, "open": 0.079, "high": 0.079, "low": 0.0783, "close": 0.0785, "volume": 225766.7, "quote_volume": 17766.36823, "trades": 161, "taker_buy_volume": 40941.2, "taker_buy_quote": 3220.8255}, {"ts": 1772235720000, "open": 0.0785, "high": 0.0787, "low": 0.0784, "close": 0.0786, "volume": 68676.4, "quote_volume": 5388.81282, "trades": 52, "taker_buy_volume": 35004.2, "taker_buy_quote": 2748.11707}, {"ts": 1772235780000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 29807.4, "quote_volume": 2345.84238, "trades": 42, "taker_buy_volume": 17785.9, "taker_buy_quote": 1399.75033}, {"ts": 1772235840000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1823.2, "quote_volume": 143.48584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235900000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 65259.3, "quote_volume": 5144.99075, "trades": 53, "taker_buy_volume": 52467.1, "taker_buy_quote": 4136.70558}, {"ts": 1772235960000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 24019.9, "quote_volume": 1890.88438, "trades": 22, "taker_buy_volume": 385.8, "taker_buy_quote": 30.36246}, {"ts": 1772236020000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 36609.3, "quote_volume": 2878.19106, "trades": 66, "taker_buy_volume": 4758.7, "taker_buy_quote": 374.24205}, {"ts": 1772236080000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 13094.3, "quote_volume": 1029.41876, "trades": 38, "taker_buy_volume": 13094.3, "taker_buy_quote": 1029.41876}, {"ts": 1772236140000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236200000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 3026.5, "quote_volume": 238.18555, "trades": 10, "taker_buy_volume": 1134.7, "taker_buy_quote": 89.30089}, {"ts": 1772236260000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236320000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 11772.0, "quote_volume": 927.6336, "trades": 13, "taker_buy_volume": 8536.4, "taker_buy_quote": 672.66832}, {"ts": 1772236380000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 98870.9, "quote_volume": 7803.32024, "trades": 120, "taker_buy_volume": 63795.8, "taker_buy_quote": 5035.9148}, {"ts": 1772236440000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 3066.0, "quote_volume": 242.214, "trades": 7, "taker_buy_volume": 2690.3, "taker_buy_quote": 212.5337}, {"ts": 1772236500000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 92.4, "quote_volume": 7.2996, "trades": 2, "taker_buy_volume": 92.4, "taker_buy_quote": 7.2996}, {"ts": 1772236560000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 3858.6, "quote_volume": 304.44354, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236620000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 22519.2, "quote_volume": 1774.46236, "trades": 17, "taker_buy_volume": 11837.2, "taker_buy_quote": 932.7526}, {"ts": 1772236680000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 2229.6, "quote_volume": 175.91544, "trades": 9, "taker_buy_volume": 2162.1, "taker_buy_quote": 170.58969}, {"ts": 1772236740000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.0791, "volume": 17406.1, "quote_volume": 1375.13479, "trades": 20, "taker_buy_volume": 17406.1, "taker_buy_quote": 1375.13479}, {"ts": 1772236800000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 5602.3, "quote_volume": 443.12252, "trades": 8, "taker_buy_volume": 1078.2, "taker_buy_quote": 85.28562}, {"ts": 1772236860000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 5889.1, "quote_volume": 464.10666, "trades": 18, "taker_buy_volume": 583.0, "taker_buy_quote": 45.95983}, {"ts": 1772236920000, "open": 0.0787, "high": 0.0787, "low": 0.0784, "close": 0.0784, "volume": 11195.5, "quote_volume": 880.22835, "trades": 24, "taker_buy_volume": 1334.1, "taker_buy_quote": 104.9373}, {"ts": 1772236980000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 4212.5, "quote_volume": 329.66482, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237040000, "open": 0.0782, "high": 0.0785, "low": 0.0782, "close": 0.0784, "volume": 42325.1, "quote_volume": 3317.41251, "trades": 39, "taker_buy_volume": 34823.0, "taker_buy_quote": 2729.97919}, {"ts": 1772237100000, "open": 0.0784, "high": 0.0784, "low": 0.0778, "close": 0.078, "volume": 62627.4, "quote_volume": 4887.57334, "trades": 52, "taker_buy_volume": 25099.3, "taker_buy_quote": 1960.05063}, {"ts": 1772237160000, "open": 0.0779, "high": 0.0779, "low": 0.0772, "close": 0.0773, "volume": 216549.7, "quote_volume": 16797.14995, "trades": 198, "taker_buy_volume": 54155.7, "taker_buy_quote": 4203.68615}, {"ts": 1772237220000, "open": 0.0774, "high": 0.0777, "low": 0.0773, "close": 0.0776, "volume": 98470.4, "quote_volume": 7635.34062, "trades": 85, "taker_buy_volume": 82640.4, "taker_buy_quote": 6407.90141}, {"ts": 1772237280000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 22626.8, "quote_volume": 1756.98158, "trades": 29, "taker_buy_volume": 17883.8, "taker_buy_quote": 1388.51597}, {"ts": 1772237340000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 17390.7, "quote_volume": 1350.86706, "trades": 16, "taker_buy_volume": 13556.0, "taker_buy_quote": 1053.29434}, {"ts": 1772237400000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 1748.6, "quote_volume": 135.84705, "trades": 5, "taker_buy_volume": 1556.9, "taker_buy_quote": 120.97113}, {"ts": 1772237460000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 5983.8, "quote_volume": 463.93077, "trades": 10, "taker_buy_volume": 1931.4, "taker_buy_quote": 149.86977}, {"ts": 1772237520000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 148.6, "quote_volume": 11.5165, "trades": 2, "taker_buy_volume": 79.8, "taker_buy_quote": 6.1845}, {"ts": 1772237580000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 4494.2, "quote_volume": 347.85108, "trades": 14, "taker_buy_volume": 4108.0, "taker_buy_quote": 317.9592}, {"ts": 1772237640000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 3096.4, "quote_volume": 239.93553, "trades": 11, "taker_buy_volume": 2649.4, "taker_buy_quote": 205.3285}, {"ts": 1772237700000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 2542.9, "quote_volume": 197.32904, "trades": 9, "taker_buy_volume": 2352.2, "taker_buy_quote": 182.53072}, {"ts": 1772237760000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 3125.7, "quote_volume": 242.40773, "trades": 11, "taker_buy_volume": 2739.5, "taker_buy_quote": 212.47723}, {"ts": 1772237820000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 7413.0, "quote_volume": 574.5075, "trades": 10, "taker_buy_volume": 7344.2, "taker_buy_quote": 569.1755}, {"ts": 1772237880000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 6779.6, "quote_volume": 525.42135, "trades": 15, "taker_buy_volume": 5997.0, "taker_buy_quote": 464.76985}, {"ts": 1772237940000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238000000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1519.3, "quote_volume": 117.59382, "trades": 6, "taker_buy_volume": 1201.2, "taker_buy_quote": 92.97288}, {"ts": 1772238060000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1000.0, "quote_volume": 77.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238120000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 7531.9, "quote_volume": 583.11212, "trades": 10, "taker_buy_volume": 3950.4, "taker_buy_quote": 305.90402}, {"ts": 1772238180000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 4360.5, "quote_volume": 337.93875, "trades": 4, "taker_buy_volume": 4360.5, "taker_buy_quote": 337.93875}, {"ts": 1772238240000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 11317.9, "quote_volume": 877.13725, "trades": 6, "taker_buy_volume": 11126.5, "taker_buy_quote": 862.30375}, {"ts": 1772238300000, "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 36370.1, "quote_volume": 2815.8231, "trades": 30, "taker_buy_volume": 7160.3, "taker_buy_quote": 554.8766}, {"ts": 1772238360000, "open": 0.0775, "high": 0.0779, "low": 0.0775, "close": 0.0778, "volume": 33951.4, "quote_volume": 2634.38896, "trades": 27, "taker_buy_volume": 24839.3, "taker_buy_quote": 1927.71533}, {"ts": 1772238420000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 97430.1, "quote_volume": 7593.88625, "trades": 52, "taker_buy_volume": 75994.2, "taker_buy_quote": 5923.23936}, {"ts": 1772238480000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 15750.9, "quote_volume": 1227.07252, "trades": 34, "taker_buy_volume": 12594.6, "taker_buy_quote": 981.39077}, {"ts": 1772238540000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 6711.1, "quote_volume": 523.12383, "trades": 13, "taker_buy_volume": 6711.1, "taker_buy_quote": 523.12383}, {"ts": 1772238600000, "open": 0.0782, "high": 0.0786, "low": 0.0782, "close": 0.0784, "volume": 35315.2, "quote_volume": 2770.89033, "trades": 38, "taker_buy_volume": 28233.0, "taker_buy_quote": 2215.37695}, {"ts": 1772238660000, "open": 0.0785, "high": 0.0787, "low": 0.0784, "close": 0.0784, "volume": 42906.1, "quote_volume": 3371.44513, "trades": 44, "taker_buy_volume": 30670.6, "taker_buy_quote": 2410.22989}, {"ts": 1772238720000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 4512.0, "quote_volume": 354.41141, "trades": 14, "taker_buy_volume": 3534.5, "taker_buy_quote": 277.67766}, {"ts": 1772238780000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 1264.3, "quote_volume": 99.34239, "trades": 7, "taker_buy_volume": 630.0, "taker_buy_quote": 49.518}, {"ts": 1772238840000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238900000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2291.7, "quote_volume": 179.89845, "trades": 9, "taker_buy_volume": 135.6, "taker_buy_quote": 10.6446}, {"ts": 1772238960000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 9504.8, "quote_volume": 746.51698, "trades": 15, "taker_buy_volume": 8922.2, "taker_buy_quote": 700.78288}, {"ts": 1772239020000, "open": 0.0787, "high": 0.0787, "low": 0.0784, "close": 0.0784, "volume": 19602.5, "quote_volume": 1539.29912, "trades": 13, "taker_buy_volume": 1155.0, "taker_buy_quote": 90.8985}, {"ts": 1772239080000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 515.2, "quote_volume": 40.34016, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239140000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 22830.2, "quote_volume": 1780.86246, "trades": 18, "taker_buy_volume": 2330.8, "taker_buy_quote": 181.8024}, {"ts": 1772239200000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 40030.1, "quote_volume": 3127.38644, "trades": 26, "taker_buy_volume": 16879.7, "taker_buy_quote": 1319.38586}, {"ts": 1772239260000, "open": 0.0782, "high": 0.0785, "low": 0.0782, "close": 0.0783, "volume": 77572.9, "quote_volume": 6077.86752, "trades": 54, "taker_buy_volume": 64426.5, "taker_buy_quote": 5047.42694}, {"ts": 1772239320000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 12071.2, "quote_volume": 945.66914, "trades": 13, "taker_buy_volume": 2551.0, "taker_buy_quote": 199.9984}, {"ts": 1772239380000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1941.1, "quote_volume": 151.79402, "trades": 7, "taker_buy_volume": 556.1, "taker_buy_quote": 43.48702}, {"ts": 1772239440000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239500000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 4507.8, "quote_volume": 352.30848, "trades": 13, "taker_buy_volume": 1979.3, "taker_buy_quote": 154.74349}, {"ts": 1772239560000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 4155.4, "quote_volume": 324.95228, "trades": 9, "taker_buy_volume": 2396.6, "taker_buy_quote": 187.41412}, {"ts": 1772239620000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 3374.1, "quote_volume": 263.85462, "trades": 4, "taker_buy_volume": 3254.0, "taker_buy_quote": 254.4628}, {"ts": 1772239680000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 1999.6, "quote_volume": 156.71858, "trades": 9, "taker_buy_volume": 500.1, "taker_buy_quote": 39.1826}, {"ts": 1772239740000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0782, "volume": 18335.2, "quote_volume": 1433.6186, "trades": 14, "taker_buy_volume": 8593.6, "taker_buy_quote": 672.03174}, {"ts": 1772239800000, "open": 0.0782, "high": 0.0786, "low": 0.0782, "close": 0.0785, "volume": 7202.1, "quote_volume": 564.88871, "trades": 21, "taker_buy_volume": 6825.0, "taker_buy_quote": 535.28636}, {"ts": 1772239860000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 7362.9, "quote_volume": 577.54972, "trades": 9, "taker_buy_volume": 849.8, "taker_buy_quote": 66.6477}, {"ts": 1772239920000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 3941.6, "quote_volume": 309.02144, "trades": 2, "taker_buy_volume": 1440.0, "taker_buy_quote": 112.896}, {"ts": 1772239980000, "open": 0.0784, "high": 0.0793, "low": 0.0784, "close": 0.0793, "volume": 252704.9, "quote_volume": 19931.04918, "trades": 166, "taker_buy_volume": 198506.2, "taker_buy_quote": 15646.01267}, {"ts": 1772240040000, "open": 0.0793, "high": 0.0798, "low": 0.0793, "close": 0.0797, "volume": 89733.5, "quote_volume": 7140.45173, "trades": 91, "taker_buy_volume": 55037.0, "taker_buy_quote": 4381.77521}, {"ts": 1772240100000, "open": 0.0797, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 49313.7, "quote_volume": 3932.69633, "trades": 43, "taker_buy_volume": 46567.4, "taker_buy_quote": 3713.81532}, {"ts": 1772240160000, "open": 0.0798, "high": 0.08, "low": 0.0797, "close": 0.0799, "volume": 82748.2, "quote_volume": 6604.7925, "trades": 62, "taker_buy_volume": 46847.9, "taker_buy_quote": 3741.46435}, {"ts": 1772240220000, "open": 0.0799, "high": 0.0811, "low": 0.0799, "close": 0.0808, "volume": 415239.0, "quote_volume": 33421.64133, "trades": 291, "taker_buy_volume": 272877.0, "taker_buy_quote": 21950.84191}, {"ts": 1772240280000, "open": 0.0807, "high": 0.0807, "low": 0.0802, "close": 0.0804, "volume": 150543.4, "quote_volume": 12116.2757, "trades": 139, "taker_buy_volume": 71566.8, "taker_buy_quote": 5757.666}, {"ts": 1772240340000, "open": 0.0804, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 15991.7, "quote_volume": 1287.95909, "trades": 43, "taker_buy_volume": 14729.3, "taker_buy_quote": 1186.41185}, {"ts": 1772240400000, "open": 0.0806, "high": 0.0811, "low": 0.0803, "close": 0.0808, "volume": 179999.9, "quote_volume": 14534.36585, "trades": 188, "taker_buy_volume": 133489.2, "taker_buy_quote": 10780.2796}, {"ts": 1772240460000, "open": 0.0807, "high": 0.0807, "low": 0.0804, "close": 0.0805, "volume": 47667.8, "quote_volume": 3835.98325, "trades": 58, "taker_buy_volume": 11831.8, "taker_buy_quote": 952.35865}, {"ts": 1772240520000, "open": 0.0805, "high": 0.0805, "low": 0.0802, "close": 0.0803, "volume": 82092.8, "quote_volume": 6591.32952, "trades": 114, "taker_buy_volume": 40891.8, "taker_buy_quote": 3282.59188}, {"ts": 1772240580000, "open": 0.0802, "high": 0.0805, "low": 0.0802, "close": 0.0805, "volume": 45220.3, "quote_volume": 3633.30991, "trades": 57, "taker_buy_volume": 34107.8, "taker_buy_quote": 2740.13004}, {"ts": 1772240640000, "open": 0.0805, "high": 0.0805, "low": 0.0801, "close": 0.0801, "volume": 23160.4, "quote_volume": 1859.34837, "trades": 46, "taker_buy_volume": 14739.9, "taker_buy_quote": 1183.92387}, {"ts": 1772240700000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.0799, "volume": 49578.3, "quote_volume": 3959.39237, "trades": 81, "taker_buy_volume": 21845.0, "taker_buy_quote": 1744.49899}, {"ts": 1772240760000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 27997.0, "quote_volume": 2235.70517, "trades": 12, "taker_buy_volume": 23743.6, "taker_buy_quote": 1896.13985}, {"ts": 1772240820000, "open": 0.0799, "high": 0.0802, "low": 0.0799, "close": 0.08, "volume": 86607.9, "quote_volume": 6934.25499, "trades": 70, "taker_buy_volume": 59406.6, "taker_buy_quote": 4758.7612}, {"ts": 1772240880000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 23337.6, "quote_volume": 1864.65175, "trades": 28, "taker_buy_volume": 18452.7, "taker_buy_quote": 1474.43359}, {"ts": 1772240940000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 873.3, "quote_volume": 69.80776, "trades": 8, "taker_buy_volume": 753.3, "taker_buy_quote": 60.21976}, {"ts": 1772241000000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 634.0, "quote_volume": 50.72, "trades": 7, "taker_buy_volume": 256.5, "taker_buy_quote": 20.52}, {"ts": 1772241060000, "open": 0.08, "high": 0.0804, "low": 0.08, "close": 0.0804, "volume": 9847.0, "quote_volume": 788.94282, "trades": 27, "taker_buy_volume": 6075.1, "taker_buy_quote": 487.01842}, {"ts": 1772241120000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 17589.4, "quote_volume": 1413.76186, "trades": 46, "taker_buy_volume": 9043.1, "taker_buy_quote": 727.0463}, {"ts": 1772241180000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 2323.9, "quote_volume": 186.83056, "trades": 5, "taker_buy_volume": 136.8, "taker_buy_quote": 10.99872}, {"ts": 1772241240000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0805, "volume": 17533.8, "quote_volume": 1408.39343, "trades": 31, "taker_buy_volume": 3732.8, "taker_buy_quote": 300.0271}, {"ts": 1772241300000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 16308.1, "quote_volume": 1308.35414, "trades": 28, "taker_buy_volume": 5871.7, "taker_buy_quote": 471.17534}, {"ts": 1772241360000, "open": 0.0803, "high": 0.0803, "low": 0.08, "close": 0.08, "volume": 26594.8, "quote_volume": 2132.54654, "trades": 46, "taker_buy_volume": 9274.5, "taker_buy_quote": 743.92776}, {"ts": 1772241420000, "open": 0.08, "high": 0.08, "low": 0.0797, "close": 0.0797, "volume": 31940.3, "quote_volume": 2549.32719, "trades": 31, "taker_buy_volume": 17996.9, "taker_buy_quote": 1435.40886}, {"ts": 1772241480000, "open": 0.0797, "high": 0.0799, "low": 0.0795, "close": 0.0798, "volume": 65739.6, "quote_volume": 5237.56245, "trades": 56, "taker_buy_volume": 39334.4, "taker_buy_quote": 3135.30821}, {"ts": 1772241540000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 58919.7, "quote_volume": 4687.90217, "trades": 59, "taker_buy_volume": 36465.3, "taker_buy_quote": 2901.61597}, {"ts": 1772241600000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 59510.7, "quote_volume": 4736.39396, "trades": 59, "taker_buy_volume": 16026.5, "taker_buy_quote": 1275.57794}, {"ts": 1772241660000, "open": 0.0795, "high": 0.0799, "low": 0.0794, "close": 0.0798, "volume": 40167.4, "quote_volume": 3202.5567, "trades": 68, "taker_buy_volume": 12672.3, "taker_buy_quote": 1009.64928}, {"ts": 1772241720000, "open": 0.0798, "high": 0.08, "low": 0.0797, "close": 0.0799, "volume": 23546.3, "quote_volume": 1881.64427, "trades": 48, "taker_buy_volume": 10145.6, "taker_buy_quote": 811.28922}, {"ts": 1772241780000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 10476.3, "quote_volume": 838.04856, "trades": 18, "taker_buy_volume": 10222.3, "taker_buy_quote": 817.73522}, {"ts": 1772241840000, "open": 0.0801, "high": 0.0805, "low": 0.0799, "close": 0.0799, "volume": 61845.9, "quote_volume": 4957.6933, "trades": 64, "taker_buy_volume": 36716.2, "taker_buy_quote": 2946.61369}, {"ts": 1772241900000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 5990.3, "quote_volume": 478.62497, "trades": 13, "taker_buy_volume": 729.3, "taker_buy_quote": 58.27107}, {"ts": 1772241960000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 8732.0, "quote_volume": 697.25162, "trades": 14, "taker_buy_volume": 186.0, "taker_buy_quote": 14.8614}, {"ts": 1772242020000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 31820.7, "quote_volume": 2541.08332, "trades": 34, "taker_buy_volume": 25500.6, "taker_buy_quote": 2036.54151}, {"ts": 1772242080000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 33464.5, "quote_volume": 2671.71638, "trades": 42, "taker_buy_volume": 11205.0, "taker_buy_quote": 895.24754}, {"ts": 1772242140000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 6038.0, "quote_volume": 481.8324, "trades": 10, "taker_buy_volume": 1178.2, "taker_buy_quote": 94.02036}, {"ts": 1772242200000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 2062.0, "quote_volume": 164.42768, "trades": 9, "taker_buy_volume": 817.3, "taker_buy_quote": 65.13881}, {"ts": 1772242260000, "open": 0.0796, "high": 0.0796, "low": 0.0791, "close": 0.0792, "volume": 28368.0, "quote_volume": 2246.95229, "trades": 45, "taker_buy_volume": 2574.0, "taker_buy_quote": 204.05082}, {"ts": 1772242320000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 1854.5, "quote_volume": 146.81766, "trades": 9, "taker_buy_volume": 1267.1, "taker_buy_quote": 100.35432}, {"ts": 1772242380000, "open": 0.0792, "high": 0.0792, "low": 0.0789, "close": 0.0789, "volume": 60817.2, "quote_volume": 4809.10299, "trades": 52, "taker_buy_volume": 21731.7, "taker_buy_quote": 1719.62547}, {"ts": 1772242440000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 4497.3, "quote_volume": 354.83697, "trades": 13, "taker_buy_volume": 803.2, "taker_buy_quote": 63.37248}, {"ts": 1772242500000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.0791, "volume": 23005.2, "quote_volume": 1819.40962, "trades": 23, "taker_buy_volume": 19626.1, "taker_buy_quote": 1552.13631}, {"ts": 1772242560000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.079, "volume": 9411.9, "quote_volume": 744.37827, "trades": 21, "taker_buy_volume": 2452.5, "taker_buy_quote": 193.92806}, {"ts": 1772242620000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 3419.9, "quote_volume": 270.82447, "trades": 16, "taker_buy_volume": 1479.2, "taker_buy_quote": 117.12103}, {"ts": 1772242680000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.079, "volume": 7273.1, "quote_volume": 574.68144, "trades": 16, "taker_buy_volume": 3760.0, "taker_buy_quote": 297.07716}, {"ts": 1772242740000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 3020.3, "quote_volume": 238.6037, "trades": 8, "taker_buy_volume": 2829.5, "taker_buy_quote": 223.5305}, {"ts": 1772242800000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 11158.4, "quote_volume": 882.59138, "trades": 25, "taker_buy_volume": 6085.9, "taker_buy_quote": 481.37561}, {"ts": 1772242860000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 17491.6, "quote_volume": 1382.23443, "trades": 29, "taker_buy_volume": 7279.1, "taker_buy_quote": 575.66951}, {"ts": 1772242920000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 9819.6, "quote_volume": 774.76644, "trades": 17, "taker_buy_volume": 2950.3, "taker_buy_quote": 232.77867}, {"ts": 1772242980000, "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.0791, "volume": 7942.6, "quote_volume": 628.74289, "trades": 14, "taker_buy_volume": 7756.1, "taker_buy_quote": 613.99074}, {"ts": 1772243040000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 189.9, "quote_volume": 15.02109, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243100000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 9371.2, "quote_volume": 739.34372, "trades": 22, "taker_buy_volume": 381.5, "taker_buy_quote": 30.08126}, {"ts": 1772243160000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 314.2, "quote_volume": 24.79038, "trades": 3, "taker_buy_volume": 314.2, "taker_buy_quote": 24.79038}, {"ts": 1772243220000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 382.2, "quote_volume": 30.15558, "trades": 4, "taker_buy_volume": 192.3, "taker_buy_quote": 15.17247}, {"ts": 1772243280000, "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": 1772243340000, "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": 1772243400000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 9241.1, "quote_volume": 730.07861, "trades": 7, "taker_buy_volume": 9241.1, "taker_buy_quote": 730.07861}, {"ts": 1772243460000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 4517.3, "quote_volume": 357.18713, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243520000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 11981.9, "quote_volume": 946.60138, "trades": 17, "taker_buy_volume": 9177.1, "taker_buy_quote": 725.02238}, {"ts": 1772243580000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 10528.6, "quote_volume": 830.70654, "trades": 7, "taker_buy_volume": 10528.6, "taker_buy_quote": 830.70654}, {"ts": 1772243640000, "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": 1772243700000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 504.7, "quote_volume": 39.8713, "trades": 5, "taker_buy_volume": 317.3, "taker_buy_quote": 25.0667}, {"ts": 1772243760000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 379.6, "quote_volume": 29.9884, "trades": 4, "taker_buy_volume": 189.3, "taker_buy_quote": 14.9547}, {"ts": 1772243820000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 4863.1, "quote_volume": 384.55354, "trades": 9, "taker_buy_volume": 4863.1, "taker_buy_quote": 384.55354}, {"ts": 1772243880000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1515.4, "quote_volume": 119.86814, "trades": 6, "taker_buy_volume": 313.8, "taker_buy_quote": 24.82158}, {"ts": 1772243940000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1523.4, "quote_volume": 120.3486, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244000000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1112.0, "quote_volume": 87.848, "trades": 9, "taker_buy_volume": 819.2, "taker_buy_quote": 64.7168}, {"ts": 1772244060000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1707.5, "quote_volume": 135.06325, "trades": 8, "taker_buy_volume": 1516.0, "taker_buy_quote": 119.9156}, {"ts": 1772244120000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 2228.4, "quote_volume": 176.24225, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244180000, "open": 0.0791, "high": 0.0791, "low": 0.0787, "close": 0.0787, "volume": 8466.7, "quote_volume": 666.98753, "trades": 39, "taker_buy_volume": 3997.1, "taker_buy_quote": 314.77789}, {"ts": 1772244240000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 318.9, "quote_volume": 25.12932, "trades": 3, "taker_buy_volume": 318.9, "taker_buy_quote": 25.12932}, {"ts": 1772244300000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 4707.5, "quote_volume": 371.4344, "trades": 12, "taker_buy_volume": 3383.6, "taker_buy_quote": 266.97869}, {"ts": 1772244360000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 3006.0, "quote_volume": 237.75548, "trades": 7, "taker_buy_volume": 3006.0, "taker_buy_quote": 237.75548}, {"ts": 1772244420000, "open": 0.0792, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 25887.4, "quote_volume": 2049.98075, "trades": 29, "taker_buy_volume": 11734.3, "taker_buy_quote": 929.08697}, {"ts": 1772244480000, "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": 1772244540000, "open": 0.0791, "high": 0.0791, "low": 0.0785, "close": 0.0785, "volume": 56606.5, "quote_volume": 4466.35617, "trades": 97, "taker_buy_volume": 11476.5, "taker_buy_quote": 904.82558}, {"ts": 1772244600000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 34301.0, "quote_volume": 2693.85793, "trades": 51, "taker_buy_volume": 33069.7, "taker_buy_quote": 2597.16315}, {"ts": 1772244660000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 4855.3, "quote_volume": 381.85948, "trades": 19, "taker_buy_volume": 2718.8, "taker_buy_quote": 213.74852}, {"ts": 1772244720000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 3663.0, "quote_volume": 288.05072, "trades": 16, "taker_buy_volume": 1649.5, "taker_buy_quote": 129.77063}, {"ts": 1772244780000, "open": 0.0787, "high": 0.0792, "low": 0.0787, "close": 0.0792, "volume": 43143.9, "quote_volume": 3405.44218, "trades": 67, "taker_buy_volume": 39130.3, "taker_buy_quote": 3088.03447}, {"ts": 1772244840000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 10404.8, "quote_volume": 822.97346, "trades": 16, "taker_buy_volume": 4105.0, "taker_buy_quote": 324.7055}, {"ts": 1772244900000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 14406.5, "quote_volume": 1137.71569, "trades": 28, "taker_buy_volume": 9457.4, "taker_buy_quote": 746.86955}, {"ts": 1772244960000, "open": 0.079, "high": 0.0792, "low": 0.0789, "close": 0.0789, "volume": 4209.1, "quote_volume": 332.86083, "trades": 19, "taker_buy_volume": 2376.4, "taker_buy_quote": 187.98958}, {"ts": 1772245020000, "open": 0.0789, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 1322.2, "quote_volume": 104.3401, "trades": 13, "taker_buy_volume": 501.1, "taker_buy_quote": 39.5681}, {"ts": 1772245080000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 696.9, "quote_volume": 54.96644, "trades": 4, "taker_buy_volume": 696.9, "taker_buy_quote": 54.96644}, {"ts": 1772245140000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1494.0, "quote_volume": 117.7272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245200000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 394.8, "quote_volume": 31.11024, "trades": 5, "taker_buy_volume": 327.2, "taker_buy_quote": 25.78336}, {"ts": 1772245260000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 1017.6, "quote_volume": 80.25582, "trades": 11, "taker_buy_volume": 828.6, "taker_buy_quote": 65.34372}, {"ts": 1772245320000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 20584.1, "quote_volume": 1624.17366, "trades": 21, "taker_buy_volume": 15362.9, "taker_buy_quote": 1212.2656}, {"ts": 1772245380000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 6605.9, "quote_volume": 521.20551, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245440000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 4475.0, "quote_volume": 352.98223, "trades": 13, "taker_buy_volume": 3772.4, "taker_buy_quote": 297.64236}, {"ts": 1772245500000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 11467.6, "quote_volume": 901.69327, "trades": 21, "taker_buy_volume": 6359.1, "taker_buy_quote": 500.09422}, {"ts": 1772245560000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 12191.6, "quote_volume": 958.25976, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245620000, "open": 0.0786, "high": 0.0786, "low": 0.0781, "close": 0.0781, "volume": 136396.4, "quote_volume": 10682.22735, "trades": 119, "taker_buy_volume": 52468.6, "taker_buy_quote": 4109.09505}, {"ts": 1772245680000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 8051.5, "quote_volume": 629.56928, "trades": 20, "taker_buy_volume": 3414.1, "taker_buy_quote": 266.98262}, {"ts": 1772245740000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 20190.2, "quote_volume": 1577.38446, "trades": 19, "taker_buy_volume": 13815.0, "taker_buy_quote": 1079.62854}, {"ts": 1772245800000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 9212.8, "quote_volume": 720.44096, "trades": 7, "taker_buy_volume": 9024.0, "taker_buy_quote": 705.6768}, {"ts": 1772245860000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 5169.0, "quote_volume": 403.71804, "trades": 10, "taker_buy_volume": 3580.7, "taker_buy_quote": 279.65267}, {"ts": 1772245920000, "open": 0.0782, "high": 0.0782, "low": 0.0778, "close": 0.0779, "volume": 59204.3, "quote_volume": 4613.71029, "trades": 66, "taker_buy_volume": 36529.1, "taker_buy_quote": 2846.62218}, {"ts": 1772245980000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 6554.9, "quote_volume": 511.2822, "trades": 17, "taker_buy_volume": 1566.3, "taker_buy_quote": 122.1714}, {"ts": 1772246040000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246100000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 43501.8, "quote_volume": 3397.05948, "trades": 34, "taker_buy_volume": 35661.1, "taker_buy_quote": 2785.07852}, {"ts": 1772246160000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 2771.2, "quote_volume": 216.42247, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246220000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 7086.8, "quote_volume": 552.80529, "trades": 10, "taker_buy_volume": 348.9, "taker_buy_quote": 27.24909}, {"ts": 1772246280000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 8903.2, "quote_volume": 694.4496, "trades": 22, "taker_buy_volume": 4582.0, "taker_buy_quote": 357.396}, {"ts": 1772246340000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 15647.2, "quote_volume": 1218.91688, "trades": 8, "taker_buy_volume": 188.0, "taker_buy_quote": 14.6452}, {"ts": 1772246400000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246460000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1102.0, "quote_volume": 85.8458, "trades": 6, "taker_buy_volume": 684.8, "taker_buy_quote": 53.34592}, {"ts": 1772246520000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 256.8, "quote_volume": 20.00472, "trades": 3, "taker_buy_volume": 188.4, "taker_buy_quote": 14.67636}, {"ts": 1772246580000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1135.5, "quote_volume": 88.45545, "trades": 3, "taker_buy_volume": 1135.5, "taker_buy_quote": 88.45545}, {"ts": 1772246640000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 74.6, "quote_volume": 5.81134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246700000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 8666.1, "quote_volume": 676.64774, "trades": 9, "taker_buy_volume": 7238.0, "taker_buy_quote": 565.25594}, {"ts": 1772246760000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 17103.7, "quote_volume": 1336.25879, "trades": 28, "taker_buy_volume": 8508.0, "taker_buy_quote": 664.53899}, {"ts": 1772246820000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 9695.8, "quote_volume": 756.4553, "trades": 12, "taker_buy_volume": 5850.1, "taker_buy_quote": 456.4907}, {"ts": 1772246880000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 3916.5, "quote_volume": 305.71593, "trades": 4, "taker_buy_volume": 2289.3, "taker_buy_quote": 178.79433}, {"ts": 1772246940000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 4935.8, "quote_volume": 384.68877, "trades": 14, "taker_buy_volume": 2090.3, "taker_buy_quote": 163.02432}, {"ts": 1772247000000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 15926.6, "quote_volume": 1242.2748, "trades": 23, "taker_buy_volume": 12547.1, "taker_buy_quote": 978.6738}, {"ts": 1772247060000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 4092.8, "quote_volume": 319.18797, "trades": 19, "taker_buy_volume": 3017.6, "taker_buy_quote": 235.3728}, {"ts": 1772247120000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 8055.6, "quote_volume": 628.03013, "trades": 13, "taker_buy_volume": 6976.2, "taker_buy_quote": 543.94487}, {"ts": 1772247180000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 8080.5, "quote_volume": 629.42001, "trades": 19, "taker_buy_volume": 7761.1, "taker_buy_quote": 604.57069}, {"ts": 1772247240000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1900.6, "quote_volume": 148.2468, "trades": 5, "taker_buy_volume": 1900.6, "taker_buy_quote": 148.2468}, {"ts": 1772247300000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 34982.7, "quote_volume": 2732.15435, "trades": 27, "taker_buy_volume": 31578.9, "taker_buy_quote": 2466.31757}, {"ts": 1772247360000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 636.4, "quote_volume": 49.60739, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247420000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1868.1, "quote_volume": 145.52499, "trades": 4, "taker_buy_volume": 1868.1, "taker_buy_quote": 145.52499}, {"ts": 1772247480000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1684.3, "quote_volume": 131.20697, "trades": 5, "taker_buy_volume": 1684.3, "taker_buy_quote": 131.20697}, {"ts": 1772247540000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3024.3, "quote_volume": 235.29054, "trades": 8, "taker_buy_volume": 68.4, "taker_buy_quote": 5.32152}, {"ts": 1772247600000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 4935.7, "quote_volume": 384.31043, "trades": 15, "taker_buy_volume": 4627.7, "taker_buy_quote": 360.31723}, {"ts": 1772247660000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 3464.2, "quote_volume": 270.08744, "trades": 9, "taker_buy_volume": 3276.7, "taker_buy_quote": 255.46244}, {"ts": 1772247720000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 1940.3, "quote_volume": 151.29248, "trades": 7, "taker_buy_volume": 1622.9, "taker_buy_quote": 126.56702}, {"ts": 1772247780000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1826.5, "quote_volume": 142.467, "trades": 6, "taker_buy_volume": 1826.5, "taker_buy_quote": 142.467}, {"ts": 1772247840000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 1974.7, "quote_volume": 154.01981, "trades": 4, "taker_buy_volume": 1906.8, "taker_buy_quote": 148.7304}, {"ts": 1772247900000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 32583.6, "quote_volume": 2541.3064, "trades": 19, "taker_buy_volume": 32331.6, "taker_buy_quote": 2521.6756}, {"ts": 1772247960000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2022.7, "quote_volume": 157.97287, "trades": 2, "taker_buy_volume": 2022.7, "taker_buy_quote": 157.97287}, {"ts": 1772248020000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 15222.8, "quote_volume": 1188.90068, "trades": 17, "taker_buy_volume": 8101.5, "taker_buy_quote": 632.72715}, {"ts": 1772248080000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1583.9, "quote_volume": 123.70259, "trades": 1, "taker_buy_volume": 1583.9, "taker_buy_quote": 123.70259}, {"ts": 1772248140000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1405.5, "quote_volume": 109.76955, "trades": 1, "taker_buy_volume": 1405.5, "taker_buy_quote": 109.76955}, {"ts": 1772248200000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 4512.8, "quote_volume": 352.07635, "trades": 4, "taker_buy_volume": 779.5, "taker_buy_quote": 60.87895}, {"ts": 1772248260000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 670.3, "quote_volume": 52.21637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248320000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 4709.3, "quote_volume": 366.85447, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248380000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 75.2, "quote_volume": 5.85808, "trades": 1, "taker_buy_volume": 75.2, "taker_buy_quote": 5.85808}, {"ts": 1772248440000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 96356.4, "quote_volume": 7503.15391, "trades": 37, "taker_buy_volume": 59284.6, "taker_buy_quote": 4618.1624}, {"ts": 1772248500000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 14586.3, "quote_volume": 1133.57679, "trades": 14, "taker_buy_volume": 3925.0, "taker_buy_quote": 305.19378}, {"ts": 1772248560000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 16430.5, "quote_volume": 1278.2929, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248620000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248680000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 9941.9, "quote_volume": 772.82876, "trades": 27, "taker_buy_volume": 5406.2, "taker_buy_quote": 420.40487}, {"ts": 1772248740000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1079.6, "quote_volume": 83.99288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248800000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 197.2, "quote_volume": 15.32244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248860000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248920000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 21605.5, "quote_volume": 1677.45674, "trades": 21, "taker_buy_volume": 21025.1, "taker_buy_quote": 1632.4177}, {"ts": 1772248980000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 498.8, "quote_volume": 38.75676, "trades": 4, "taker_buy_volume": 251.5, "taker_buy_quote": 19.54155}, {"ts": 1772249040000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 770.8, "quote_volume": 59.89116, "trades": 1, "taker_buy_volume": 770.8, "taker_buy_quote": 59.89116}, {"ts": 1772249100000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 13820.5, "quote_volume": 1073.85285, "trades": 16, "taker_buy_volume": 11246.6, "taker_buy_quote": 873.86082}, {"ts": 1772249160000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249220000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 376.3, "quote_volume": 29.20088, "trades": 3, "taker_buy_volume": 124.5, "taker_buy_quote": 9.6612}, {"ts": 1772249280000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 5857.2, "quote_volume": 453.933, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249340000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 103225.5, "quote_volume": 7983.08907, "trades": 43, "taker_buy_volume": 39813.8, "taker_buy_quote": 3079.31285}, {"ts": 1772249400000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 19399.9, "quote_volume": 1501.29155, "trades": 11, "taker_buy_volume": 11533.4, "taker_buy_quote": 892.68516}, {"ts": 1772249460000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 29797.3, "quote_volume": 2306.31102, "trades": 19, "taker_buy_volume": 13837.8, "taker_buy_quote": 1071.04572}, {"ts": 1772249520000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 303.4, "quote_volume": 23.48316, "trades": 1, "taker_buy_volume": 303.4, "taker_buy_quote": 23.48316}, {"ts": 1772249580000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249640000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 6051.2, "quote_volume": 467.75776, "trades": 5, "taker_buy_volume": 1980.3, "taker_buy_quote": 153.07719}, {"ts": 1772249700000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249760000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0774, "volume": 68353.6, "quote_volume": 5291.6959, "trades": 45, "taker_buy_volume": 64385.9, "taker_buy_quote": 4984.59592}, {"ts": 1772249820000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 4697.3, "quote_volume": 364.04075, "trades": 17, "taker_buy_volume": 4628.5, "taker_buy_quote": 358.70875}, {"ts": 1772249880000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 198.0, "quote_volume": 15.3252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249940000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250000000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250060000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250120000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 6984.3, "quote_volume": 540.58482, "trades": 6, "taker_buy_volume": 6984.3, "taker_buy_quote": 540.58482}, {"ts": 1772250180000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3703.8, "quote_volume": 286.67412, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250240000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1942.1, "quote_volume": 150.12433, "trades": 8, "taker_buy_volume": 1743.8, "taker_buy_quote": 134.79574}, {"ts": 1772250300000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 18949.6, "quote_volume": 1466.10641, "trades": 22, "taker_buy_volume": 16637.6, "taker_buy_quote": 1287.26561}, {"ts": 1772250360000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 10462.6, "quote_volume": 810.8515, "trades": 10, "taker_buy_volume": 8953.8, "taker_buy_quote": 693.9195}, {"ts": 1772250420000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250480000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0774, "volume": 57631.8, "quote_volume": 4464.22197, "trades": 21, "taker_buy_volume": 9616.8, "taker_buy_quote": 744.62318}, {"ts": 1772250540000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250600000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250660000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 9072.8, "quote_volume": 702.30782, "trades": 18, "taker_buy_volume": 7398.6, "taker_buy_quote": 572.70566}, {"ts": 1772250720000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 27706.6, "quote_volume": 2144.49084, "trades": 27, "taker_buy_volume": 21774.1, "taker_buy_quote": 1685.31534}, {"ts": 1772250780000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 17582.9, "quote_volume": 1360.91646, "trades": 15, "taker_buy_volume": 14632.5, "taker_buy_quote": 1132.5555}, {"ts": 1772250840000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250900000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 13389.0, "quote_volume": 1036.3086, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250960000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 163.2, "quote_volume": 12.63168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251020000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 5070.9, "quote_volume": 391.98745, "trades": 7, "taker_buy_volume": 2180.0, "taker_buy_quote": 168.514}, {"ts": 1772251080000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 104730.1, "quote_volume": 8084.48871, "trades": 24, "taker_buy_volume": 3055.1, "taker_buy_quote": 235.85372}, {"ts": 1772251140000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 15371.3, "quote_volume": 1186.66436, "trades": 14, "taker_buy_volume": 15371.3, "taker_buy_quote": 1186.66436}, {"ts": 1772251200000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 34325.3, "quote_volume": 2647.88206, "trades": 92, "taker_buy_volume": 15396.3, "taker_buy_quote": 1188.45616}, {"ts": 1772251260000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 4231.1, "quote_volume": 326.30424, "trades": 11, "taker_buy_volume": 3717.7, "taker_buy_quote": 286.702}, {"ts": 1772251320000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 11296.8, "quote_volume": 871.96107, "trades": 20, "taker_buy_volume": 9904.8, "taker_buy_quote": 764.63787}, {"ts": 1772251380000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251440000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2266.1, "quote_volume": 174.94292, "trades": 8, "taker_buy_volume": 1131.0, "taker_buy_quote": 87.3132}, {"ts": 1772251500000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 4217.7, "quote_volume": 326.01591, "trades": 12, "taker_buy_volume": 4217.7, "taker_buy_quote": 326.01591}, {"ts": 1772251560000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 2617.7, "quote_volume": 202.49201, "trades": 10, "taker_buy_volume": 2617.7, "taker_buy_quote": 202.49201}, {"ts": 1772251620000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 4580.4, "quote_volume": 353.60688, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251680000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251740000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 6172.9, "quote_volume": 476.54788, "trades": 8, "taker_buy_volume": 4149.2, "taker_buy_quote": 320.31824}, {"ts": 1772251800000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251860000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1858.2, "quote_volume": 143.45304, "trades": 4, "taker_buy_volume": 1858.2, "taker_buy_quote": 143.45304}, {"ts": 1772251920000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251980000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252040000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 6598.3, "quote_volume": 509.39826, "trades": 14, "taker_buy_volume": 6343.8, "taker_buy_quote": 489.77631}, {"ts": 1772252100000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252160000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252220000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 26506.5, "quote_volume": 2045.44781, "trades": 33, "taker_buy_volume": 24223.3, "taker_buy_quote": 1869.39427}, {"ts": 1772252280000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1563.8, "quote_volume": 120.56898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252340000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 5494.0, "quote_volume": 424.1368, "trades": 10, "taker_buy_volume": 1481.1, "taker_buy_quote": 114.34092}, {"ts": 1772252400000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 9267.3, "quote_volume": 714.50883, "trades": 23, "taker_buy_volume": 4983.3, "taker_buy_quote": 384.21243}, {"ts": 1772252460000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252520000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1481.3, "quote_volume": 114.20823, "trades": 5, "taker_buy_volume": 1481.3, "taker_buy_quote": 114.20823}, {"ts": 1772252580000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252640000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252700000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 594.3, "quote_volume": 45.82053, "trades": 3, "taker_buy_volume": 594.3, "taker_buy_quote": 45.82053}, {"ts": 1772252760000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 4944.0, "quote_volume": 381.6768, "trades": 9, "taker_buy_volume": 4677.7, "taker_buy_quote": 361.11844}, {"ts": 1772252820000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2106.1, "quote_volume": 162.38031, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252880000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 592.4, "quote_volume": 45.67404, "trades": 3, "taker_buy_volume": 592.4, "taker_buy_quote": 45.67404}, {"ts": 1772252940000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3881.2, "quote_volume": 299.62864, "trades": 12, "taker_buy_volume": 3688.4, "taker_buy_quote": 284.74448}, {"ts": 1772253000000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 2992.9, "quote_volume": 230.66324, "trades": 10, "taker_buy_volume": 593.5, "taker_buy_quote": 45.6995}, {"ts": 1772253060000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 851.9, "quote_volume": 65.5963, "trades": 4, "taker_buy_volume": 658.3, "taker_buy_quote": 50.6891}, {"ts": 1772253120000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 1494.7, "quote_volume": 115.08156, "trades": 6, "taker_buy_volume": 188.9, "taker_buy_quote": 14.5453}, {"ts": 1772253180000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 7093.1, "quote_volume": 545.41079, "trades": 10, "taker_buy_volume": 593.1, "taker_buy_quote": 45.60939}, {"ts": 1772253240000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 80.3, "quote_volume": 6.17507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253300000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 27788.0, "quote_volume": 2139.676, "trades": 10, "taker_buy_volume": 15447.3, "taker_buy_quote": 1189.4421}, {"ts": 1772253360000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253420000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 376.1, "quote_volume": 28.99731, "trades": 1, "taker_buy_volume": 376.1, "taker_buy_quote": 28.99731}, {"ts": 1772253480000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 192.7, "quote_volume": 14.8379, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253540000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 3887.6, "quote_volume": 298.96293, "trades": 7, "taker_buy_volume": 64.9, "taker_buy_quote": 4.9973}, {"ts": 1772253600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 978.0, "quote_volume": 75.306, "trades": 1, "taker_buy_volume": 978.0, "taker_buy_quote": 75.306}, {"ts": 1772253660000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253720000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253780000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3408.7, "quote_volume": 262.4699, "trades": 4, "taker_buy_volume": 3408.7, "taker_buy_quote": 262.4699}, {"ts": 1772253840000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 6034.3, "quote_volume": 465.24453, "trades": 8, "taker_buy_volume": 6034.3, "taker_buy_quote": 465.24453}, {"ts": 1772253900000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 7629.9, "quote_volume": 587.19161, "trades": 14, "taker_buy_volume": 649.3, "taker_buy_quote": 49.9961}, {"ts": 1772253960000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 4052.7, "quote_volume": 312.1853, "trades": 11, "taker_buy_volume": 3983.5, "taker_buy_quote": 306.8569}, {"ts": 1772254020000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254080000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254140000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254200000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 517.1, "quote_volume": 39.8167, "trades": 1, "taker_buy_volume": 517.1, "taker_buy_quote": 39.8167}, {"ts": 1772254260000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254320000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 189.2, "quote_volume": 14.5684, "trades": 2, "taker_buy_volume": 189.2, "taker_buy_quote": 14.5684}, {"ts": 1772254380000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254440000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254500000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 69.2, "quote_volume": 5.3284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254560000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2695.1, "quote_volume": 207.5227, "trades": 3, "taker_buy_volume": 2695.1, "taker_buy_quote": 207.5227}, {"ts": 1772254620000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 42853.0, "quote_volume": 3294.93454, "trades": 28, "taker_buy_volume": 10251.8, "taker_buy_quote": 788.41542}, {"ts": 1772254680000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 96.8, "quote_volume": 7.44392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254740000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254800000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 6636.7, "quote_volume": 511.07979, "trades": 11, "taker_buy_volume": 6636.7, "taker_buy_quote": 511.07979}, {"ts": 1772254860000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 15558.5, "quote_volume": 1201.17552, "trades": 20, "taker_buy_volume": 4261.4, "taker_buy_quote": 329.0394}, {"ts": 1772254920000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 8490.1, "quote_volume": 655.43572, "trades": 10, "taker_buy_volume": 461.4, "taker_buy_quote": 35.62008}, {"ts": 1772254980000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 3476.5, "quote_volume": 267.97292, "trades": 27, "taker_buy_volume": 1578.6, "taker_buy_quote": 121.71006}, {"ts": 1772255040000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255100000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1343.4, "quote_volume": 103.4418, "trades": 5, "taker_buy_volume": 1343.4, "taker_buy_quote": 103.4418}, {"ts": 1772255160000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255220000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255280000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 2416.9, "quote_volume": 186.55288, "trades": 7, "taker_buy_volume": 2416.9, "taker_buy_quote": 186.55288}, {"ts": 1772255340000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0774, "volume": 15822.8, "quote_volume": 1225.63049, "trades": 19, "taker_buy_volume": 14553.6, "taker_buy_quote": 1127.28643}, {"ts": 1772255400000, "open": 0.0774, "high": 0.0779, "low": 0.0774, "close": 0.0779, "volume": 47124.3, "quote_volume": 3659.62066, "trades": 62, "taker_buy_volume": 40127.2, "taker_buy_quote": 3117.03679}, {"ts": 1772255460000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 47981.5, "quote_volume": 3742.0415, "trades": 38, "taker_buy_volume": 34498.7, "taker_buy_quote": 2691.03272}, {"ts": 1772255520000, "open": 0.0778, "high": 0.0781, "low": 0.0778, "close": 0.0781, "volume": 2306.7, "quote_volume": 179.72314, "trades": 10, "taker_buy_volume": 1514.5, "taker_buy_quote": 118.08998}, {"ts": 1772255580000, "open": 0.078, "high": 0.0784, "low": 0.078, "close": 0.0781, "volume": 76480.7, "quote_volume": 5983.03866, "trades": 60, "taker_buy_volume": 59186.8, "taker_buy_quote": 4630.85859}, {"ts": 1772255640000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 604.3, "quote_volume": 47.19583, "trades": 5, "taker_buy_volume": 243.7, "taker_buy_quote": 19.03297}, {"ts": 1772255700000, "open": 0.078, "high": 0.0783, "low": 0.0779, "close": 0.0783, "volume": 18883.1, "quote_volume": 1474.28624, "trades": 29, "taker_buy_volume": 9634.1, "taker_buy_quote": 753.65054}, {"ts": 1772255760000, "open": 0.0782, "high": 0.0787, "low": 0.0781, "close": 0.0785, "volume": 140571.4, "quote_volume": 11021.70351, "trades": 96, "taker_buy_volume": 47963.2, "taker_buy_quote": 3764.07838}, {"ts": 1772255820000, "open": 0.0785, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 20913.0, "quote_volume": 1642.02033, "trades": 25, "taker_buy_volume": 19407.2, "taker_buy_quote": 1523.91625}, {"ts": 1772255880000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 493.4, "quote_volume": 38.7319, "trades": 4, "taker_buy_volume": 121.7, "taker_buy_quote": 9.55345}, {"ts": 1772255940000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 4674.3, "quote_volume": 366.68202, "trades": 13, "taker_buy_volume": 3289.9, "taker_buy_quote": 258.13272}, {"ts": 1772256000000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 1514.7, "quote_volume": 118.94145, "trades": 11, "taker_buy_volume": 379.8, "taker_buy_quote": 29.83953}, {"ts": 1772256060000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 15407.7, "quote_volume": 1211.19879, "trades": 22, "taker_buy_volume": 12907.2, "taker_buy_quote": 1014.67291}, {"ts": 1772256120000, "open": 0.0786, "high": 0.0792, "low": 0.0786, "close": 0.079, "volume": 123552.0, "quote_volume": 9754.13724, "trades": 78, "taker_buy_volume": 108631.3, "taker_buy_quote": 8576.55245}, {"ts": 1772256180000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 39552.6, "quote_volume": 3120.32353, "trades": 26, "taker_buy_volume": 35777.9, "taker_buy_quote": 2822.62605}, {"ts": 1772256240000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 28277.4, "quote_volume": 2233.79723, "trades": 25, "taker_buy_volume": 21962.2, "taker_buy_quote": 1734.88439}, {"ts": 1772256300000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 1822.8, "quote_volume": 143.84376, "trades": 9, "taker_buy_volume": 190.8, "taker_buy_quote": 15.05412}, {"ts": 1772256360000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 6761.4, "quote_volume": 533.51746, "trades": 19, "taker_buy_volume": 5931.5, "taker_buy_quote": 468.04136}, {"ts": 1772256420000, "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.0791, "volume": 11303.6, "quote_volume": 893.98595, "trades": 15, "taker_buy_volume": 8670.0, "taker_buy_quote": 685.70508}, {"ts": 1772256480000, "open": 0.0792, "high": 0.0799, "low": 0.0792, "close": 0.0799, "volume": 201684.6, "quote_volume": 16041.82267, "trades": 112, "taker_buy_volume": 147825.1, "taker_buy_quote": 11749.57611}, {"ts": 1772256540000, "open": 0.0799, "high": 0.0799, "low": 0.0796, "close": 0.0798, "volume": 75024.9, "quote_volume": 5982.63046, "trades": 84, "taker_buy_volume": 36860.7, "taker_buy_quote": 2940.32786}, {"ts": 1772256600000, "open": 0.0799, "high": 0.0801, "low": 0.0798, "close": 0.0798, "volume": 65555.3, "quote_volume": 5240.33813, "trades": 71, "taker_buy_volume": 29830.0, "taker_buy_quote": 2385.97853}, {"ts": 1772256660000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 41440.5, "quote_volume": 3307.93417, "trades": 77, "taker_buy_volume": 16827.9, "taker_buy_quote": 1343.70003}, {"ts": 1772256720000, "open": 0.0798, "high": 0.0801, "low": 0.0796, "close": 0.08, "volume": 65078.9, "quote_volume": 5189.2295, "trades": 68, "taker_buy_volume": 35401.9, "taker_buy_quote": 2824.78435}, {"ts": 1772256780000, "open": 0.0799, "high": 0.0804, "low": 0.0797, "close": 0.0803, "volume": 186650.3, "quote_volume": 14954.9129, "trades": 135, "taker_buy_volume": 83395.2, "taker_buy_quote": 6689.68118}, {"ts": 1772256840000, "open": 0.0802, "high": 0.081, "low": 0.0801, "close": 0.0807, "volume": 685133.6, "quote_volume": 55257.07966, "trades": 277, "taker_buy_volume": 330645.4, "taker_buy_quote": 26632.80073}, {"ts": 1772256900000, "open": 0.0807, "high": 0.0809, "low": 0.0804, "close": 0.0807, "volume": 103119.9, "quote_volume": 8318.10395, "trades": 84, "taker_buy_volume": 63959.9, "taker_buy_quote": 5161.8122}, {"ts": 1772256960000, "open": 0.0807, "high": 0.0813, "low": 0.0807, "close": 0.0812, "volume": 160822.9, "quote_volume": 13031.20924, "trades": 108, "taker_buy_volume": 105705.7, "taker_buy_quote": 8569.1084}, {"ts": 1772257020000, "open": 0.0811, "high": 0.0814, "low": 0.0809, "close": 0.0814, "volume": 158530.7, "quote_volume": 12856.01481, "trades": 111, "taker_buy_volume": 71734.7, "taker_buy_quote": 5820.22879}, {"ts": 1772257080000, "open": 0.0814, "high": 0.0818, "low": 0.0811, "close": 0.0818, "volume": 87287.2, "quote_volume": 7105.93061, "trades": 63, "taker_buy_volume": 46147.4, "taker_buy_quote": 3760.66783}, {"ts": 1772257140000, "open": 0.0818, "high": 0.0821, "low": 0.0814, "close": 0.082, "volume": 421015.8, "quote_volume": 34437.38229, "trades": 339, "taker_buy_volume": 208885.6, "taker_buy_quote": 17096.36461}, {"ts": 1772257200000, "open": 0.0819, "high": 0.082, "low": 0.0811, "close": 0.0814, "volume": 811161.6, "quote_volume": 66154.27402, "trades": 678, "taker_buy_volume": 434239.2, "taker_buy_quote": 35433.73691}, {"ts": 1772257260000, "open": 0.0814, "high": 0.0819, "low": 0.0813, "close": 0.0817, "volume": 246242.0, "quote_volume": 20083.15566, "trades": 204, "taker_buy_volume": 155486.7, "taker_buy_quote": 12684.91662}, {"ts": 1772257320000, "open": 0.0817, "high": 0.0817, "low": 0.0806, "close": 0.0807, "volume": 390121.5, "quote_volume": 31642.53195, "trades": 344, "taker_buy_volume": 233489.1, "taker_buy_quote": 18934.91308}, {"ts": 1772257380000, "open": 0.0808, "high": 0.0812, "low": 0.0801, "close": 0.0803, "volume": 342544.5, "quote_volume": 27663.98338, "trades": 432, "taker_buy_volume": 212441.7, "taker_buy_quote": 17175.52131}, {"ts": 1772257440000, "open": 0.0803, "high": 0.0809, "low": 0.0803, "close": 0.0808, "volume": 218004.2, "quote_volume": 17597.47185, "trades": 275, "taker_buy_volume": 158201.8, "taker_buy_quote": 12771.5471}, {"ts": 1772257500000, "open": 0.0808, "high": 0.0816, "low": 0.0807, "close": 0.0815, "volume": 219982.6, "quote_volume": 17861.20911, "trades": 208, "taker_buy_volume": 166585.2, "taker_buy_quote": 13523.87794}, {"ts": 1772257560000, "open": 0.0815, "high": 0.082, "low": 0.0812, "close": 0.0815, "volume": 217256.7, "quote_volume": 17719.17884, "trades": 268, "taker_buy_volume": 114659.1, "taker_buy_quote": 9356.5258}, {"ts": 1772257620000, "open": 0.0815, "high": 0.082, "low": 0.081, "close": 0.0812, "volume": 522376.4, "quote_volume": 42541.74306, "trades": 611, "taker_buy_volume": 313448.6, "taker_buy_quote": 25532.86526}, {"ts": 1772257680000, "open": 0.0813, "high": 0.0819, "low": 0.0812, "close": 0.0816, "volume": 256009.9, "quote_volume": 20869.76927, "trades": 361, "taker_buy_volume": 150822.5, "taker_buy_quote": 12293.42738}, {"ts": 1772257740000, "open": 0.0816, "high": 0.0821, "low": 0.0814, "close": 0.0816, "volume": 509199.1, "quote_volume": 41625.31391, "trades": 563, "taker_buy_volume": 288146.3, "taker_buy_quote": 23574.56788}, {"ts": 1772257800000, "open": 0.0816, "high": 0.0821, "low": 0.0815, "close": 0.0817, "volume": 348414.8, "quote_volume": 28494.91298, "trades": 440, "taker_buy_volume": 219858.6, "taker_buy_quote": 17991.38447}, {"ts": 1772257860000, "open": 0.0816, "high": 0.0818, "low": 0.0813, "close": 0.0815, "volume": 151578.2, "quote_volume": 12364.25336, "trades": 233, "taker_buy_volume": 99893.1, "taker_buy_quote": 8152.18282}, {"ts": 1772257920000, "open": 0.0815, "high": 0.0819, "low": 0.0814, "close": 0.0816, "volume": 140362.0, "quote_volume": 11442.07482, "trades": 271, "taker_buy_volume": 69747.7, "taker_buy_quote": 5689.55566}, {"ts": 1772257980000, "open": 0.0816, "high": 0.082, "low": 0.0815, "close": 0.0817, "volume": 126317.6, "quote_volume": 10330.35557, "trades": 255, "taker_buy_volume": 69384.1, "taker_buy_quote": 5675.6951}, {"ts": 1772258040000, "open": 0.0817, "high": 0.0828, "low": 0.0816, "close": 0.0826, "volume": 610182.2, "quote_volume": 50169.85864, "trades": 1083, "taker_buy_volume": 235269.3, "taker_buy_quote": 19354.18665}, {"ts": 1772258100000, "open": 0.0826, "high": 0.0836, "low": 0.0825, "close": 0.083, "volume": 587466.2, "quote_volume": 48798.00655, "trades": 1271, "taker_buy_volume": 287032.4, "taker_buy_quote": 23871.56979}, {"ts": 1772258160000, "open": 0.0829, "high": 0.0829, "low": 0.0825, "close": 0.0827, "volume": 214084.0, "quote_volume": 17701.41675, "trades": 351, "taker_buy_volume": 89027.0, "taker_buy_quote": 7362.73919}, {"ts": 1772258220000, "open": 0.0827, "high": 0.083, "low": 0.0822, "close": 0.0824, "volume": 123398.4, "quote_volume": 10184.91917, "trades": 173, "taker_buy_volume": 42446.5, "taker_buy_quote": 3506.44095}, {"ts": 1772258280000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 24510.0, "quote_volume": 2018.27912, "trades": 43, "taker_buy_volume": 13202.1, "taker_buy_quote": 1087.09449}, {"ts": 1772258340000, "open": 0.0823, "high": 0.0823, "low": 0.0819, "close": 0.0819, "volume": 36720.9, "quote_volume": 3013.43521, "trades": 71, "taker_buy_volume": 18291.3, "taker_buy_quote": 1501.77181}, {"ts": 1772258400000, "open": 0.082, "high": 0.0822, "low": 0.0817, "close": 0.0819, "volume": 86699.6, "quote_volume": 7104.06282, "trades": 141, "taker_buy_volume": 40278.2, "taker_buy_quote": 3302.11596}, {"ts": 1772258460000, "open": 0.0819, "high": 0.0821, "low": 0.0814, "close": 0.0816, "volume": 160824.4, "quote_volume": 13138.15885, "trades": 126, "taker_buy_volume": 39136.6, "taker_buy_quote": 3198.99369}, {"ts": 1772258520000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0817, "volume": 33795.9, "quote_volume": 2761.43411, "trades": 65, "taker_buy_volume": 13817.0, "taker_buy_quote": 1129.21585}, {"ts": 1772258580000, "open": 0.0817, "high": 0.0821, "low": 0.0817, "close": 0.0821, "volume": 57931.2, "quote_volume": 4745.95113, "trades": 126, "taker_buy_volume": 29417.0, "taker_buy_quote": 2409.52784}, {"ts": 1772258640000, "open": 0.0821, "high": 0.0828, "low": 0.082, "close": 0.0824, "volume": 258255.2, "quote_volume": 21311.63526, "trades": 279, "taker_buy_volume": 172677.4, "taker_buy_quote": 14259.13116}, {"ts": 1772258700000, "open": 0.0825, "high": 0.0825, "low": 0.0813, "close": 0.0814, "volume": 149722.2, "quote_volume": 12269.26242, "trades": 196, "taker_buy_volume": 50644.3, "taker_buy_quote": 4149.71867}, {"ts": 1772258760000, "open": 0.0816, "high": 0.0817, "low": 0.0813, "close": 0.0813, "volume": 117937.5, "quote_volume": 9618.09197, "trades": 105, "taker_buy_volume": 87098.6, "taker_buy_quote": 7108.28856}, {"ts": 1772258820000, "open": 0.0812, "high": 0.0817, "low": 0.081, "close": 0.0814, "volume": 435924.4, "quote_volume": 35476.94968, "trades": 874, "taker_buy_volume": 195805.9, "taker_buy_quote": 15945.1657}, {"ts": 1772258880000, "open": 0.0813, "high": 0.0814, "low": 0.0808, "close": 0.0808, "volume": 66832.8, "quote_volume": 5420.39163, "trades": 129, "taker_buy_volume": 16770.4, "taker_buy_quote": 1362.06733}, {"ts": 1772258940000, "open": 0.0807, "high": 0.0816, "low": 0.0805, "close": 0.0814, "volume": 386545.6, "quote_volume": 31413.44118, "trades": 684, "taker_buy_volume": 207196.0, "taker_buy_quote": 16817.61114}, {"ts": 1772259000000, "open": 0.0814, "high": 0.0814, "low": 0.0811, "close": 0.0811, "volume": 47765.0, "quote_volume": 3881.60674, "trades": 105, "taker_buy_volume": 16181.1, "taker_buy_quote": 1314.10875}, {"ts": 1772259060000, "open": 0.0811, "high": 0.0815, "low": 0.081, "close": 0.0812, "volume": 99763.8, "quote_volume": 8112.54269, "trades": 123, "taker_buy_volume": 63700.9, "taker_buy_quote": 5178.76082}, {"ts": 1772259120000, "open": 0.0811, "high": 0.0812, "low": 0.0808, "close": 0.0808, "volume": 75121.1, "quote_volume": 6086.96061, "trades": 151, "taker_buy_volume": 34483.5, "taker_buy_quote": 2796.66167}, {"ts": 1772259180000, "open": 0.0808, "high": 0.0809, "low": 0.0804, "close": 0.0805, "volume": 213233.1, "quote_volume": 17181.26188, "trades": 196, "taker_buy_volume": 68201.6, "taker_buy_quote": 5494.93549}, {"ts": 1772259240000, "open": 0.0806, "high": 0.0808, "low": 0.0805, "close": 0.0807, "volume": 74732.2, "quote_volume": 6024.052, "trades": 96, "taker_buy_volume": 38594.3, "taker_buy_quote": 3112.81678}, {"ts": 1772259300000, "open": 0.0806, "high": 0.0809, "low": 0.0805, "close": 0.0808, "volume": 51977.2, "quote_volume": 4198.75637, "trades": 58, "taker_buy_volume": 25247.5, "taker_buy_quote": 2039.17368}, {"ts": 1772259360000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 15840.1, "quote_volume": 1278.77374, "trades": 24, "taker_buy_volume": 3885.0, "taker_buy_quote": 313.88949}, {"ts": 1772259420000, "open": 0.0806, "high": 0.0816, "low": 0.0806, "close": 0.0814, "volume": 103147.3, "quote_volume": 8377.37343, "trades": 185, "taker_buy_volume": 70636.5, "taker_buy_quote": 5734.34256}, {"ts": 1772259480000, "open": 0.0813, "high": 0.0813, "low": 0.0803, "close": 0.0807, "volume": 112367.7, "quote_volume": 9069.31696, "trades": 215, "taker_buy_volume": 58888.8, "taker_buy_quote": 4759.38162}, {"ts": 1772259540000, "open": 0.0807, "high": 0.0808, "low": 0.0805, "close": 0.0806, "volume": 102684.2, "quote_volume": 8272.18089, "trades": 90, "taker_buy_volume": 20575.3, "taker_buy_quote": 1659.77115}, {"ts": 1772259600000, "open": 0.0807, "high": 0.0807, "low": 0.0797, "close": 0.0797, "volume": 332216.3, "quote_volume": 26636.43276, "trades": 353, "taker_buy_volume": 113785.8, "taker_buy_quote": 9123.79886}, {"ts": 1772259660000, "open": 0.0797, "high": 0.0797, "low": 0.0783, "close": 0.0785, "volume": 700505.4, "quote_volume": 55228.80358, "trades": 585, "taker_buy_volume": 373364.0, "taker_buy_quote": 29428.08898}, {"ts": 1772259720000, "open": 0.0786, "high": 0.0789, "low": 0.0786, "close": 0.0787, "volume": 125271.6, "quote_volume": 9864.86312, "trades": 141, "taker_buy_volume": 80312.3, "taker_buy_quote": 6325.90735}, {"ts": 1772259780000, "open": 0.0787, "high": 0.079, "low": 0.0786, "close": 0.0787, "volume": 67737.5, "quote_volume": 5334.69491, "trades": 121, "taker_buy_volume": 20989.1, "taker_buy_quote": 1655.09441}, {"ts": 1772259840000, "open": 0.0786, "high": 0.0788, "low": 0.0785, "close": 0.0787, "volume": 33789.3, "quote_volume": 2659.49866, "trades": 45, "taker_buy_volume": 18168.1, "taker_buy_quote": 1431.0695}, {"ts": 1772259900000, "open": 0.0786, "high": 0.0787, "low": 0.0783, "close": 0.0784, "volume": 155360.0, "quote_volume": 12205.43695, "trades": 128, "taker_buy_volume": 41679.5, "taker_buy_quote": 3276.15591}, {"ts": 1772259960000, "open": 0.0785, "high": 0.0785, "low": 0.0779, "close": 0.0781, "volume": 378613.8, "quote_volume": 29585.16576, "trades": 181, "taker_buy_volume": 52100.6, "taker_buy_quote": 4074.83603}, {"ts": 1772260020000, "open": 0.0781, "high": 0.0781, "low": 0.0768, "close": 0.0774, "volume": 417411.3, "quote_volume": 32305.745, "trades": 271, "taker_buy_volume": 72016.9, "taker_buy_quote": 5575.44461}, {"ts": 1772260080000, "open": 0.0774, "high": 0.0774, "low": 0.0771, "close": 0.0772, "volume": 101466.0, "quote_volume": 7843.56786, "trades": 100, "taker_buy_volume": 56319.0, "taker_buy_quote": 4354.66436}, {"ts": 1772260140000, "open": 0.0772, "high": 0.0774, "low": 0.0771, "close": 0.0772, "volume": 108612.8, "quote_volume": 8384.36723, "trades": 98, "taker_buy_volume": 35044.1, "taker_buy_quote": 2706.72333}, {"ts": 1772260200000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 20839.6, "quote_volume": 1608.11771, "trades": 36, "taker_buy_volume": 5598.5, "taker_buy_quote": 431.79107}, {"ts": 1772260260000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 38306.6, "quote_volume": 2953.95227, "trades": 75, "taker_buy_volume": 10193.0, "taker_buy_quote": 786.1138}, {"ts": 1772260320000, "open": 0.0771, "high": 0.0772, "low": 0.0766, "close": 0.077, "volume": 246363.5, "quote_volume": 18960.74792, "trades": 231, "taker_buy_volume": 90494.1, "taker_buy_quote": 6969.40554}, {"ts": 1772260380000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 34038.8, "quote_volume": 2622.18063, "trades": 57, "taker_buy_volume": 11495.1, "taker_buy_quote": 885.27786}, {"ts": 1772260440000, "open": 0.0771, "high": 0.0777, "low": 0.0771, "close": 0.0777, "volume": 83355.4, "quote_volume": 6448.186, "trades": 113, "taker_buy_volume": 58522.7, "taker_buy_quote": 4527.40131}, {"ts": 1772260500000, "open": 0.0777, "high": 0.0782, "low": 0.0777, "close": 0.078, "volume": 97219.9, "quote_volume": 7584.67616, "trades": 101, "taker_buy_volume": 78132.4, "taker_buy_quote": 6095.90731}, {"ts": 1772260560000, "open": 0.078, "high": 0.078, "low": 0.0775, "close": 0.0777, "volume": 49364.9, "quote_volume": 3836.50406, "trades": 93, "taker_buy_volume": 20791.1, "taker_buy_quote": 1616.04247}, {"ts": 1772260620000, "open": 0.0777, "high": 0.0777, "low": 0.0771, "close": 0.0773, "volume": 96739.0, "quote_volume": 7474.69269, "trades": 168, "taker_buy_volume": 47400.6, "taker_buy_quote": 3663.32798}, {"ts": 1772260680000, "open": 0.0772, "high": 0.0772, "low": 0.0765, "close": 0.0768, "volume": 137467.1, "quote_volume": 10562.42195, "trades": 207, "taker_buy_volume": 64599.2, "taker_buy_quote": 4962.13764}, {"ts": 1772260740000, "open": 0.0769, "high": 0.0771, "low": 0.0768, "close": 0.077, "volume": 82567.9, "quote_volume": 6355.61544, "trades": 112, "taker_buy_volume": 44636.7, "taker_buy_quote": 3436.98408}, {"ts": 1772260800000, "open": 0.0769, "high": 0.0775, "low": 0.0768, "close": 0.0775, "volume": 75263.6, "quote_volume": 5818.95122, "trades": 134, "taker_buy_volume": 42902.9, "taker_buy_quote": 3316.37201}, {"ts": 1772260860000, "open": 0.0776, "high": 0.0781, "low": 0.0776, "close": 0.0779, "volume": 173892.7, "quote_volume": 13542.37571, "trades": 340, "taker_buy_volume": 48551.4, "taker_buy_quote": 3781.37907}, {"ts": 1772260920000, "open": 0.078, "high": 0.078, "low": 0.0773, "close": 0.0777, "volume": 118529.9, "quote_volume": 9191.90994, "trades": 193, "taker_buy_volume": 28279.4, "taker_buy_quote": 2193.20169}, {"ts": 1772260980000, "open": 0.0777, "high": 0.0782, "low": 0.0776, "close": 0.0781, "volume": 106929.9, "quote_volume": 8337.56468, "trades": 87, "taker_buy_volume": 91656.3, "taker_buy_quote": 7148.37371}, {"ts": 1772261040000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 47566.0, "quote_volume": 3723.26757, "trades": 46, "taker_buy_volume": 13898.5, "taker_buy_quote": 1087.73179}, {"ts": 1772261100000, "open": 0.0783, "high": 0.0786, "low": 0.0779, "close": 0.0782, "volume": 226489.7, "quote_volume": 17730.63689, "trades": 167, "taker_buy_volume": 69077.6, "taker_buy_quote": 5408.48362}, {"ts": 1772261160000, "open": 0.0782, "high": 0.0782, "low": 0.0777, "close": 0.0778, "volume": 64980.0, "quote_volume": 5060.35384, "trades": 53, "taker_buy_volume": 9218.1, "taker_buy_quote": 716.6659}, {"ts": 1772261220000, "open": 0.0778, "high": 0.0782, "low": 0.0776, "close": 0.0778, "volume": 195218.5, "quote_volume": 15189.45421, "trades": 133, "taker_buy_volume": 52680.5, "taker_buy_quote": 4104.45109}, {"ts": 1772261280000, "open": 0.0778, "high": 0.0781, "low": 0.0776, "close": 0.0779, "volume": 762871.5, "quote_volume": 59363.91145, "trades": 462, "taker_buy_volume": 190813.7, "taker_buy_quote": 14867.5983}, {"ts": 1772261340000, "open": 0.0778, "high": 0.078, "low": 0.0774, "close": 0.0774, "volume": 77509.3, "quote_volume": 6023.34483, "trades": 111, "taker_buy_volume": 25613.6, "taker_buy_quote": 1991.14952}, {"ts": 1772261400000, "open": 0.0774, "high": 0.0774, "low": 0.0766, "close": 0.0769, "volume": 73822.2, "quote_volume": 5676.88942, "trades": 146, "taker_buy_volume": 35417.3, "taker_buy_quote": 2728.32001}, {"ts": 1772261460000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 55620.7, "quote_volume": 4276.26685, "trades": 92, "taker_buy_volume": 27700.3, "taker_buy_quote": 2130.16257}, {"ts": 1772261520000, "open": 0.0769, "high": 0.0775, "low": 0.0769, "close": 0.0775, "volume": 45365.8, "quote_volume": 3499.67453, "trades": 95, "taker_buy_volume": 26338.9, "taker_buy_quote": 2031.26508}, {"ts": 1772261580000, "open": 0.0774, "high": 0.0775, "low": 0.0772, "close": 0.0775, "volume": 56900.7, "quote_volume": 4400.35359, "trades": 87, "taker_buy_volume": 30762.4, "taker_buy_quote": 2379.94679}, {"ts": 1772261640000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0774, "volume": 35994.0, "quote_volume": 2786.20727, "trades": 77, "taker_buy_volume": 22170.7, "taker_buy_quote": 1716.17107}, {"ts": 1772261700000, "open": 0.0774, "high": 0.0781, "low": 0.0773, "close": 0.0777, "volume": 80878.6, "quote_volume": 6281.69293, "trades": 117, "taker_buy_volume": 59481.6, "taker_buy_quote": 4623.39422}, {"ts": 1772261760000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 38829.2, "quote_volume": 3015.44108, "trades": 87, "taker_buy_volume": 32771.6, "taker_buy_quote": 2545.33875}, {"ts": 1772261820000, "open": 0.0777, "high": 0.0777, "low": 0.0774, "close": 0.0775, "volume": 32452.7, "quote_volume": 2515.93768, "trades": 94, "taker_buy_volume": 23157.4, "taker_buy_quote": 1795.00533}, {"ts": 1772261880000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 6561.5, "quote_volume": 507.96809, "trades": 22, "taker_buy_volume": 1442.2, "taker_buy_quote": 111.62628}, {"ts": 1772261940000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 64847.0, "quote_volume": 5023.80441, "trades": 63, "taker_buy_volume": 34903.2, "taker_buy_quote": 2704.47598}, {"ts": 1772262000000, "open": 0.0773, "high": 0.0775, "low": 0.077, "close": 0.0775, "volume": 106573.9, "quote_volume": 8228.95025, "trades": 201, "taker_buy_volume": 63558.7, "taker_buy_quote": 4906.25268}, {"ts": 1772262060000, "open": 0.0775, "high": 0.0779, "low": 0.0773, "close": 0.0777, "volume": 145263.2, "quote_volume": 11300.91539, "trades": 143, "taker_buy_volume": 82806.5, "taker_buy_quote": 6446.86823}, {"ts": 1772262120000, "open": 0.0776, "high": 0.0783, "low": 0.0776, "close": 0.0781, "volume": 298143.7, "quote_volume": 23288.15963, "trades": 193, "taker_buy_volume": 222110.9, "taker_buy_quote": 17352.85009}, {"ts": 1772262180000, "open": 0.078, "high": 0.0784, "low": 0.0778, "close": 0.0779, "volume": 61343.8, "quote_volume": 4787.89767, "trades": 117, "taker_buy_volume": 17712.5, "taker_buy_quote": 1383.50656}, {"ts": 1772262240000, "open": 0.0779, "high": 0.0782, "low": 0.0778, "close": 0.078, "volume": 59297.4, "quote_volume": 4633.02044, "trades": 79, "taker_buy_volume": 18328.5, "taker_buy_quote": 1432.10028}, {"ts": 1772262300000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 23668.2, "quote_volume": 1841.86058, "trades": 39, "taker_buy_volume": 16326.6, "taker_buy_quote": 1270.62626}, {"ts": 1772262360000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 11712.1, "quote_volume": 910.75545, "trades": 20, "taker_buy_volume": 1643.9, "taker_buy_quote": 127.89542}, {"ts": 1772262420000, "open": 0.0778, "high": 0.0781, "low": 0.0778, "close": 0.078, "volume": 10763.7, "quote_volume": 839.20921, "trades": 46, "taker_buy_volume": 9311.0, "taker_buy_quote": 725.88988}, {"ts": 1772262480000, "open": 0.078, "high": 0.0782, "low": 0.0778, "close": 0.0778, "volume": 6093.1, "quote_volume": 475.69683, "trades": 40, "taker_buy_volume": 1987.1, "taker_buy_quote": 155.12733}, {"ts": 1772262540000, "open": 0.0779, "high": 0.0782, "low": 0.0779, "close": 0.0782, "volume": 9787.3, "quote_volume": 764.90946, "trades": 35, "taker_buy_volume": 6379.0, "taker_buy_quote": 498.3804}, {"ts": 1772262600000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 9981.9, "quote_volume": 779.71501, "trades": 25, "taker_buy_volume": 5058.1, "taker_buy_quote": 395.14754}, {"ts": 1772262660000, "open": 0.0781, "high": 0.0782, "low": 0.0779, "close": 0.0782, "volume": 11137.5, "quote_volume": 869.3664, "trades": 30, "taker_buy_volume": 7624.4, "taker_buy_quote": 595.33859}, {"ts": 1772262720000, "open": 0.0783, "high": 0.0787, "low": 0.0783, "close": 0.0785, "volume": 59287.9, "quote_volume": 4660.26409, "trades": 73, "taker_buy_volume": 53848.8, "taker_buy_quote": 4233.09214}, {"ts": 1772262780000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 49001.4, "quote_volume": 3846.16027, "trades": 67, "taker_buy_volume": 19005.7, "taker_buy_quote": 1492.27055}, {"ts": 1772262840000, "open": 0.0784, "high": 0.0788, "low": 0.0784, "close": 0.0784, "volume": 94584.7, "quote_volume": 7429.96408, "trades": 87, "taker_buy_volume": 67563.7, "taker_buy_quote": 5308.47585}, {"ts": 1772262900000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 13130.1, "quote_volume": 1029.10941, "trades": 26, "taker_buy_volume": 10482.3, "taker_buy_quote": 821.78667}, {"ts": 1772262960000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 97981.3, "quote_volume": 7663.65146, "trades": 42, "taker_buy_volume": 7661.3, "taker_buy_quote": 599.86292}, {"ts": 1772263020000, "open": 0.0782, "high": 0.0782, "low": 0.0779, "close": 0.0779, "volume": 10160.3, "quote_volume": 793.02817, "trades": 18, "taker_buy_volume": 191.6, "taker_buy_quote": 14.98312}, {"ts": 1772263080000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 189.7, "quote_volume": 14.75866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263140000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 8091.3, "quote_volume": 628.89931, "trades": 13, "taker_buy_volume": 3159.6, "taker_buy_quote": 245.81688}, {"ts": 1772263200000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 33723.9, "quote_volume": 2613.4467, "trades": 35, "taker_buy_volume": 2946.7, "taker_buy_quote": 228.4712}, {"ts": 1772263260000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 5209.6, "quote_volume": 404.62854, "trades": 11, "taker_buy_volume": 1299.2, "taker_buy_quote": 100.79046}, {"ts": 1772263320000, "open": 0.0776, "high": 0.0776, "low": 0.0768, "close": 0.0769, "volume": 151364.9, "quote_volume": 11667.93966, "trades": 98, "taker_buy_volume": 30281.2, "taker_buy_quote": 2331.67718}, {"ts": 1772263380000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 9104.3, "quote_volume": 698.87355, "trades": 12, "taker_buy_volume": 120.0, "taker_buy_quote": 9.216}, {"ts": 1772263440000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 42930.8, "quote_volume": 3303.25788, "trades": 30, "taker_buy_volume": 24584.7, "taker_buy_quote": 1890.89782}, {"ts": 1772263500000, "open": 0.0769, "high": 0.0769, "low": 0.0763, "close": 0.0765, "volume": 58303.6, "quote_volume": 4465.60709, "trades": 58, "taker_buy_volume": 10331.2, "taker_buy_quote": 790.77383}, {"ts": 1772263560000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 15459.6, "quote_volume": 1184.58197, "trades": 17, "taker_buy_volume": 10261.8, "taker_buy_quote": 786.43049}, {"ts": 1772263620000, "open": 0.0767, "high": 0.0768, "low": 0.0747, "close": 0.0753, "volume": 2018595.8, "quote_volume": 152234.44663, "trades": 872, "taker_buy_volume": 1060871.7, "taker_buy_quote": 79945.6409}, {"ts": 1772263680000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 35137.8, "quote_volume": 2651.0846, "trades": 36, "taker_buy_volume": 17885.9, "taker_buy_quote": 1350.04328}, {"ts": 1772263740000, "open": 0.0755, "high": 0.0756, "low": 0.0739, "close": 0.0748, "volume": 677153.6, "quote_volume": 50675.14993, "trades": 497, "taker_buy_volume": 301564.3, "taker_buy_quote": 22547.13972}, {"ts": 1772263800000, "open": 0.0749, "high": 0.075, "low": 0.0747, "close": 0.0749, "volume": 168631.8, "quote_volume": 12627.07107, "trades": 151, "taker_buy_volume": 86786.9, "taker_buy_quote": 6500.01686}, {"ts": 1772263860000, "open": 0.075, "high": 0.0754, "low": 0.075, "close": 0.0754, "volume": 54982.0, "quote_volume": 4135.68663, "trades": 46, "taker_buy_volume": 35896.5, "taker_buy_quote": 2700.73427}, {"ts": 1772263920000, "open": 0.0754, "high": 0.0755, "low": 0.0738, "close": 0.0744, "volume": 359210.6, "quote_volume": 26813.52118, "trades": 277, "taker_buy_volume": 116027.0, "taker_buy_quote": 8645.57099}, {"ts": 1772263980000, "open": 0.0744, "high": 0.0746, "low": 0.0743, "close": 0.0745, "volume": 84826.0, "quote_volume": 6320.8577, "trades": 110, "taker_buy_volume": 55943.4, "taker_buy_quote": 4170.3192}, {"ts": 1772264040000, "open": 0.0746, "high": 0.075, "low": 0.0745, "close": 0.0749, "volume": 167225.5, "quote_volume": 12514.56737, "trades": 103, "taker_buy_volume": 138965.2, "taker_buy_quote": 10400.90866}, {"ts": 1772264100000, "open": 0.0748, "high": 0.0757, "low": 0.0748, "close": 0.0756, "volume": 53695.8, "quote_volume": 4037.28452, "trades": 52, "taker_buy_volume": 11493.0, "taker_buy_quote": 864.7607}, {"ts": 1772264160000, "open": 0.0755, "high": 0.0757, "low": 0.0754, "close": 0.0756, "volume": 88697.4, "quote_volume": 6701.81656, "trades": 70, "taker_buy_volume": 23778.7, "taker_buy_quote": 1797.84329}, {"ts": 1772264220000, "open": 0.0755, "high": 0.0755, "low": 0.0749, "close": 0.0753, "volume": 174726.8, "quote_volume": 13129.7393, "trades": 113, "taker_buy_volume": 33544.1, "taker_buy_quote": 2521.02387}, {"ts": 1772264280000, "open": 0.0754, "high": 0.0759, "low": 0.075, "close": 0.0752, "volume": 201528.3, "quote_volume": 15226.64736, "trades": 128, "taker_buy_volume": 60700.2, "taker_buy_quote": 4592.77787}, {"ts": 1772264340000, "open": 0.0753, "high": 0.0755, "low": 0.0744, "close": 0.0755, "volume": 658989.0, "quote_volume": 49396.41045, "trades": 501, "taker_buy_volume": 407185.9, "taker_buy_quote": 30541.43153}, {"ts": 1772264400000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 52941.7, "quote_volume": 3993.25502, "trades": 68, "taker_buy_volume": 25563.2, "taker_buy_quote": 1928.43806}, {"ts": 1772264460000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 33736.8, "quote_volume": 2541.68846, "trades": 38, "taker_buy_volume": 7264.5, "taker_buy_quote": 547.44723}, {"ts": 1772264520000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 49962.7, "quote_volume": 3765.42343, "trades": 36, "taker_buy_volume": 19686.7, "taker_buy_quote": 1484.40504}, {"ts": 1772264580000, "open": 0.0752, "high": 0.0752, "low": 0.0748, "close": 0.0749, "volume": 121889.2, "quote_volume": 9138.70593, "trades": 76, "taker_buy_volume": 27592.6, "taker_buy_quote": 2067.99692}, {"ts": 1772264640000, "open": 0.0749, "high": 0.0751, "low": 0.0748, "close": 0.0751, "volume": 44657.5, "quote_volume": 3345.88129, "trades": 43, "taker_buy_volume": 29313.1, "taker_buy_quote": 2197.35829}, {"ts": 1772264700000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 7432.8, "quote_volume": 558.24088, "trades": 22, "taker_buy_volume": 5108.6, "taker_buy_quote": 383.6813}, {"ts": 1772264760000, "open": 0.0751, "high": 0.0754, "low": 0.0751, "close": 0.0754, "volume": 23299.2, "quote_volume": 1753.69193, "trades": 17, "taker_buy_volume": 12682.8, "taker_buy_quote": 955.96829}, {"ts": 1772264820000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 19552.9, "quote_volume": 1475.96785, "trades": 12, "taker_buy_volume": 6368.8, "taker_buy_quote": 480.5683}, {"ts": 1772264880000, "open": 0.0754, "high": 0.0754, "low": 0.075, "close": 0.0753, "volume": 75001.4, "quote_volume": 5640.4942, "trades": 60, "taker_buy_volume": 19292.9, "taker_buy_quote": 1450.4063}, {"ts": 1772264940000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 64344.9, "quote_volume": 4836.7769, "trades": 39, "taker_buy_volume": 24983.8, "taker_buy_quote": 1877.72555}, {"ts": 1772265000000, "open": 0.0752, "high": 0.0755, "low": 0.0752, "close": 0.0755, "volume": 60469.2, "quote_volume": 4561.73488, "trades": 41, "taker_buy_volume": 35348.3, "taker_buy_quote": 2667.83878}, {"ts": 1772265060000, "open": 0.0755, "high": 0.0759, "low": 0.0755, "close": 0.0759, "volume": 5304.3, "quote_volume": 401.1866, "trades": 17, "taker_buy_volume": 2474.5, "taker_buy_quote": 187.5367}, {"ts": 1772265120000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 7394.6, "quote_volume": 559.9426, "trades": 19, "taker_buy_volume": 585.8, "taker_buy_quote": 44.37725}, {"ts": 1772265180000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 26840.6, "quote_volume": 2031.48835, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265240000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2326.9, "quote_volume": 175.91364, "trades": 8, "taker_buy_volume": 191.3, "taker_buy_quote": 14.46228}, {"ts": 1772265300000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 784.9, "quote_volume": 59.27925, "trades": 6, "taker_buy_volume": 193.0, "taker_buy_quote": 14.5908}, {"ts": 1772265360000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 70.6, "quote_volume": 5.33736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265420000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 10551.5, "quote_volume": 796.25242, "trades": 22, "taker_buy_volume": 5996.5, "taker_buy_quote": 452.68402}, {"ts": 1772265480000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 6622.8, "quote_volume": 499.45167, "trades": 12, "taker_buy_volume": 1117.8, "taker_buy_quote": 84.37467}, {"ts": 1772265540000, "open": 0.0755, "high": 0.0755, "low": 0.0752, "close": 0.0752, "volume": 6428.9, "quote_volume": 483.98482, "trades": 13, "taker_buy_volume": 942.6, "taker_buy_quote": 71.1663}, {"ts": 1772265600000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 3126.5, "quote_volume": 235.19094, "trades": 19, "taker_buy_volume": 2417.6, "taker_buy_quote": 181.86257}, {"ts": 1772265660000, "open": 0.0752, "high": 0.0752, "low": 0.0747, "close": 0.0747, "volume": 67259.9, "quote_volume": 5030.05243, "trades": 71, "taker_buy_volume": 15016.1, "taker_buy_quote": 1123.61112}, {"ts": 1772265720000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 17028.2, "quote_volume": 1274.44297, "trades": 39, "taker_buy_volume": 9711.5, "taker_buy_quote": 727.1791}, {"ts": 1772265780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 906.8, "quote_volume": 67.82864, "trades": 9, "taker_buy_volume": 522.0, "taker_buy_quote": 39.0456}, {"ts": 1772265840000, "open": 0.0748, "high": 0.075, "low": 0.0747, "close": 0.0749, "volume": 34222.9, "quote_volume": 2561.17043, "trades": 67, "taker_buy_volume": 9148.2, "taker_buy_quote": 685.08011}, {"ts": 1772265900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3010.2, "quote_volume": 225.765, "trades": 11, "taker_buy_volume": 3010.2, "taker_buy_quote": 225.765}, {"ts": 1772265960000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 13054.5, "quote_volume": 978.22234, "trades": 24, "taker_buy_volume": 8419.0, "taker_buy_quote": 631.02339}, {"ts": 1772266020000, "open": 0.0751, "high": 0.0754, "low": 0.0751, "close": 0.0752, "volume": 19854.5, "quote_volume": 1494.72053, "trades": 30, "taker_buy_volume": 17116.1, "taker_buy_quote": 1288.40477}, {"ts": 1772266080000, "open": 0.0752, "high": 0.0752, "low": 0.0748, "close": 0.0748, "volume": 56322.2, "quote_volume": 4225.55931, "trades": 43, "taker_buy_volume": 3127.5, "taker_buy_quote": 235.16328}, {"ts": 1772266140000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 4459.6, "quote_volume": 333.40818, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266200000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 8074.7, "quote_volume": 604.48366, "trades": 11, "taker_buy_volume": 8074.7, "taker_buy_quote": 604.48366}, {"ts": 1772266260000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 4151.2, "quote_volume": 310.95059, "trades": 6, "taker_buy_volume": 4151.2, "taker_buy_quote": 310.95059}, {"ts": 1772266320000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 2959.7, "quote_volume": 222.10395, "trades": 7, "taker_buy_volume": 253.5, "taker_buy_quote": 19.03785}, {"ts": 1772266380000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266440000, "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.0748, "volume": 19192.5, "quote_volume": 1435.17862, "trades": 12, "taker_buy_volume": 1919.2, "taker_buy_quote": 143.78224}, {"ts": 1772266500000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 2486.3, "quote_volume": 185.76032, "trades": 10, "taker_buy_volume": 588.2, "taker_buy_quote": 43.97225}, {"ts": 1772266560000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 374.4, "quote_volume": 28.04256, "trades": 3, "taker_buy_volume": 374.4, "taker_buy_quote": 28.04256}, {"ts": 1772266620000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 233.6, "quote_volume": 17.48558, "trades": 2, "taker_buy_volume": 123.0, "taker_buy_quote": 9.2127}, {"ts": 1772266680000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266740000, "open": 0.0749, "high": 0.075, "low": 0.0747, "close": 0.0747, "volume": 3590.8, "quote_volume": 269.19446, "trades": 10, "taker_buy_volume": 3080.0, "taker_buy_quote": 230.98798}, {"ts": 1772266800000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 12077.0, "quote_volume": 899.43374, "trades": 23, "taker_buy_volume": 6394.0, "taker_buy_quote": 476.353}, {"ts": 1772266860000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 25155.5, "quote_volume": 1874.80484, "trades": 24, "taker_buy_volume": 14259.9, "taker_buy_quote": 1062.66959}, {"ts": 1772266920000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 4519.0, "quote_volume": 337.55696, "trades": 6, "taker_buy_volume": 4519.0, "taker_buy_quote": 337.55696}, {"ts": 1772266980000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 3384.5, "quote_volume": 252.94887, "trades": 7, "taker_buy_volume": 256.2, "taker_buy_quote": 19.16376}, {"ts": 1772267040000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1380.8, "quote_volume": 103.28384, "trades": 4, "taker_buy_volume": 1257.1, "taker_buy_quote": 94.03108}, {"ts": 1772267100000, "open": 0.0749, "high": 0.0753, "low": 0.0749, "close": 0.0751, "volume": 29045.4, "quote_volume": 2183.44884, "trades": 31, "taker_buy_volume": 25954.7, "taker_buy_quote": 1951.5714}, {"ts": 1772267160000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 2226.1, "quote_volume": 167.27812, "trades": 5, "taker_buy_volume": 1103.0, "taker_buy_quote": 82.93331}, {"ts": 1772267220000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 46315.0, "quote_volume": 3479.91471, "trades": 28, "taker_buy_volume": 14771.4, "taker_buy_quote": 1110.4606}, {"ts": 1772267280000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 23686.9, "quote_volume": 1780.11581, "trades": 30, "taker_buy_volume": 17598.6, "taker_buy_quote": 1322.61525}, {"ts": 1772267340000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 23331.6, "quote_volume": 1755.65443, "trades": 33, "taker_buy_volume": 13578.4, "taker_buy_quote": 1022.00333}, {"ts": 1772267400000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 15954.5, "quote_volume": 1199.7784, "trades": 13, "taker_buy_volume": 14391.3, "taker_buy_quote": 1082.22576}, {"ts": 1772267460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 8631.6, "quote_volume": 649.09632, "trades": 12, "taker_buy_volume": 8388.7, "taker_buy_quote": 630.83024}, {"ts": 1772267520000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 93881.4, "quote_volume": 7042.94253, "trades": 35, "taker_buy_volume": 63842.5, "taker_buy_quote": 4789.40638}, {"ts": 1772267580000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 12352.2, "quote_volume": 928.46949, "trades": 25, "taker_buy_volume": 12352.2, "taker_buy_quote": 928.46949}, {"ts": 1772267640000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 66755.3, "quote_volume": 5013.74471, "trades": 39, "taker_buy_volume": 50364.6, "taker_buy_quote": 3782.80314}, {"ts": 1772267700000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 28419.8, "quote_volume": 2139.58876, "trades": 28, "taker_buy_volume": 28419.8, "taker_buy_quote": 2139.58876}, {"ts": 1772267760000, "open": 0.0755, "high": 0.0756, "low": 0.0749, "close": 0.075, "volume": 190181.1, "quote_volume": 14296.26131, "trades": 150, "taker_buy_volume": 75588.8, "taker_buy_quote": 5683.18652}, {"ts": 1772267820000, "open": 0.0751, "high": 0.0751, "low": 0.0747, "close": 0.075, "volume": 89249.0, "quote_volume": 6692.43515, "trades": 64, "taker_buy_volume": 79194.3, "taker_buy_quote": 5939.37053}, {"ts": 1772267880000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 25603.5, "quote_volume": 1924.31623, "trades": 17, "taker_buy_volume": 25439.4, "taker_buy_quote": 1911.99013}, {"ts": 1772267940000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 12545.8, "quote_volume": 944.53032, "trades": 19, "taker_buy_volume": 11391.9, "taker_buy_quote": 857.75704}, {"ts": 1772268000000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 15172.6, "quote_volume": 1142.66501, "trades": 38, "taker_buy_volume": 13967.7, "taker_buy_quote": 1052.05653}, {"ts": 1772268060000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 5354.1, "quote_volume": 403.26399, "trades": 21, "taker_buy_volume": 3235.3, "taker_buy_quote": 243.71835}, {"ts": 1772268120000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 11516.8, "quote_volume": 867.33668, "trades": 14, "taker_buy_volume": 11516.8, "taker_buy_quote": 867.33668}, {"ts": 1772268180000, "open": 0.0754, "high": 0.0754, "low": 0.0751, "close": 0.0751, "volume": 20705.4, "quote_volume": 1555.32741, "trades": 42, "taker_buy_volume": 3936.7, "taker_buy_quote": 295.79589}, {"ts": 1772268240000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 36133.0, "quote_volume": 2715.5669, "trades": 55, "taker_buy_volume": 35618.8, "taker_buy_quote": 2676.93149}, {"ts": 1772268300000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 7807.7, "quote_volume": 585.86192, "trades": 30, "taker_buy_volume": 4668.0, "taker_buy_quote": 350.21861}, {"ts": 1772268360000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 4579.1, "quote_volume": 343.83757, "trades": 17, "taker_buy_volume": 1731.4, "taker_buy_quote": 130.02814}, {"ts": 1772268420000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 15771.4, "quote_volume": 1183.74621, "trades": 33, "taker_buy_volume": 12072.1, "taker_buy_quote": 906.22745}, {"ts": 1772268480000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 18921.5, "quote_volume": 1419.54926, "trades": 22, "taker_buy_volume": 4176.2, "taker_buy_quote": 313.63262}, {"ts": 1772268540000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 4986.7, "quote_volume": 373.90858, "trades": 19, "taker_buy_volume": 4227.2, "taker_buy_quote": 317.0078}, {"ts": 1772268600000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 13809.7, "quote_volume": 1034.90289, "trades": 24, "taker_buy_volume": 8917.6, "taker_buy_quote": 668.80065}, {"ts": 1772268660000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 20556.6, "quote_volume": 1534.85148, "trades": 33, "taker_buy_volume": 11122.3, "taker_buy_quote": 830.39835}, {"ts": 1772268720000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 10128.9, "quote_volume": 756.61085, "trades": 18, "taker_buy_volume": 1847.4, "taker_buy_quote": 138.0342}, {"ts": 1772268780000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 15617.3, "quote_volume": 1168.00685, "trades": 21, "taker_buy_volume": 7565.3, "taker_buy_quote": 566.23959}, {"ts": 1772268840000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 15113.1, "quote_volume": 1129.59388, "trades": 16, "taker_buy_volume": 3801.3, "taker_buy_quote": 284.33724}, {"ts": 1772268900000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 2466.6, "quote_volume": 184.22109, "trades": 11, "taker_buy_volume": 2003.5, "taker_buy_quote": 149.66145}, {"ts": 1772268960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 120.4, "quote_volume": 8.99388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269020000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 2174.6, "quote_volume": 162.15814, "trades": 7, "taker_buy_volume": 120.7, "taker_buy_quote": 9.00422}, {"ts": 1772269080000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 96.5, "quote_volume": 7.1989, "trades": 1, "taker_buy_volume": 96.5, "taker_buy_quote": 7.1989}, {"ts": 1772269140000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 3109.9, "quote_volume": 232.29132, "trades": 9, "taker_buy_volume": 439.0, "taker_buy_quote": 32.77509}, {"ts": 1772269200000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 14774.2, "quote_volume": 1105.74353, "trades": 19, "taker_buy_volume": 8182.5, "taker_buy_quote": 612.42034}, {"ts": 1772269260000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4495.0, "quote_volume": 336.226, "trades": 10, "taker_buy_volume": 324.1, "taker_buy_quote": 24.24268}, {"ts": 1772269320000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 857.7, "quote_volume": 64.19081, "trades": 5, "taker_buy_volume": 857.7, "taker_buy_quote": 64.19081}, {"ts": 1772269380000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 9081.1, "quote_volume": 680.13696, "trades": 7, "taker_buy_volume": 100.0, "taker_buy_quote": 7.49}, {"ts": 1772269440000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 5316.7, "quote_volume": 397.68916, "trades": 10, "taker_buy_volume": 2401.1, "taker_buy_quote": 179.60228}, {"ts": 1772269500000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 4653.7, "quote_volume": 348.38611, "trades": 9, "taker_buy_volume": 4653.7, "taker_buy_quote": 348.38611}, {"ts": 1772269560000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 233.4, "quote_volume": 17.4708, "trades": 2, "taker_buy_volume": 124.8, "taker_buy_quote": 9.34752}, {"ts": 1772269620000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 6391.5, "quote_volume": 478.4013, "trades": 13, "taker_buy_volume": 268.5, "taker_buy_quote": 20.1105}, {"ts": 1772269680000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 19816.8, "quote_volume": 1482.17883, "trades": 20, "taker_buy_volume": 6601.2, "taker_buy_quote": 493.75782}, {"ts": 1772269740000, "open": 0.0747, "high": 0.0752, "low": 0.0747, "close": 0.0751, "volume": 88951.1, "quote_volume": 6675.31965, "trades": 57, "taker_buy_volume": 51041.6, "taker_buy_quote": 3828.45208}, {"ts": 1772269800000, "open": 0.0751, "high": 0.0754, "low": 0.0751, "close": 0.0754, "volume": 12964.7, "quote_volume": 974.1918, "trades": 18, "taker_buy_volume": 12840.2, "taker_buy_quote": 964.84185}, {"ts": 1772269860000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 16989.2, "quote_volume": 1277.97756, "trades": 17, "taker_buy_volume": 756.7, "taker_buy_quote": 56.97951}, {"ts": 1772269920000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 30864.0, "quote_volume": 2324.0337, "trades": 11, "taker_buy_volume": 18786.6, "taker_buy_quote": 1414.63098}, {"ts": 1772269980000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 52326.2, "quote_volume": 3938.8279, "trades": 14, "taker_buy_volume": 1387.2, "taker_buy_quote": 104.4694}, {"ts": 1772270040000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5356.0, "quote_volume": 404.378, "trades": 14, "taker_buy_volume": 5235.8, "taker_buy_quote": 395.3029}, {"ts": 1772270100000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1289.8, "quote_volume": 97.3799, "trades": 2, "taker_buy_volume": 978.6, "taker_buy_quote": 73.8843}, {"ts": 1772270160000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 254.8, "quote_volume": 19.21192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 60687.9, "quote_volume": 4569.79887, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270280000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2765.0, "quote_volume": 208.2045, "trades": 3, "taker_buy_volume": 2765.0, "taker_buy_quote": 208.2045}, {"ts": 1772270340000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1101.0, "quote_volume": 82.7952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270400000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 18404.1, "quote_volume": 1385.77825, "trades": 11, "taker_buy_volume": 15575.0, "taker_buy_quote": 1172.77281}, {"ts": 1772270460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 130.3, "quote_volume": 9.79856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270520000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 2773.2, "quote_volume": 208.51902, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270580000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 12750.3, "quote_volume": 957.86193, "trades": 14, "taker_buy_volume": 12628.0, "taker_buy_quote": 948.6772}, {"ts": 1772270640000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 10676.1, "quote_volume": 802.84272, "trades": 16, "taker_buy_volume": 6701.0, "taker_buy_quote": 503.9152}, {"ts": 1772270700000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 640.4, "quote_volume": 48.13968, "trades": 7, "taker_buy_volume": 385.5, "taker_buy_quote": 28.9896}, {"ts": 1772270760000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 49023.1, "quote_volume": 3694.67955, "trades": 42, "taker_buy_volume": 33421.9, "taker_buy_quote": 2518.92725}, {"ts": 1772270820000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 520.3, "quote_volume": 39.14596, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270880000, "open": 0.0751, "high": 0.0751, "low": 0.0748, "close": 0.0749, "volume": 126174.6, "quote_volume": 9454.71911, "trades": 41, "taker_buy_volume": 47087.7, "taker_buy_quote": 3531.57038}, {"ts": 1772270940000, "open": 0.075, "high": 0.0753, "low": 0.075, "close": 0.0753, "volume": 14126.9, "quote_volume": 1060.80866, "trades": 16, "taker_buy_volume": 14126.9, "taker_buy_quote": 1060.80866}, {"ts": 1772271000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 388.2, "quote_volume": 29.19264, "trades": 4, "taker_buy_volume": 195.0, "taker_buy_quote": 14.664}, {"ts": 1772271060000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2143.0, "quote_volume": 161.3679, "trades": 5, "taker_buy_volume": 2143.0, "taker_buy_quote": 161.3679}, {"ts": 1772271120000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 26649.6, "quote_volume": 2010.74192, "trades": 17, "taker_buy_volume": 1215.9, "taker_buy_quote": 91.76817}, {"ts": 1772271180000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 24644.3, "quote_volume": 1857.98864, "trades": 24, "taker_buy_volume": 241.4, "taker_buy_quote": 18.20156}, {"ts": 1772271240000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 13338.8, "quote_volume": 1004.41164, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271300000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 6909.7, "quote_volume": 518.98538, "trades": 13, "taker_buy_volume": 3846.1, "taker_buy_quote": 288.84211}, {"ts": 1772271360000, "open": 0.0751, "high": 0.0751, "low": 0.0747, "close": 0.0748, "volume": 113472.2, "quote_volume": 8491.00628, "trades": 80, "taker_buy_volume": 16977.4, "taker_buy_quote": 1270.02968}, {"ts": 1772271420000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 23602.6, "quote_volume": 1764.80458, "trades": 20, "taker_buy_volume": 18716.5, "taker_buy_quote": 1399.80578}, {"ts": 1772271480000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271540000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3509.3, "quote_volume": 262.49564, "trades": 6, "taker_buy_volume": 797.6, "taker_buy_quote": 59.66048}, {"ts": 1772271600000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271660000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 3051.0, "quote_volume": 227.88916, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271720000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 884.9, "quote_volume": 66.01354, "trades": 4, "taker_buy_volume": 884.9, "taker_buy_quote": 66.01354}, {"ts": 1772271780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 7191.2, "quote_volume": 536.46352, "trades": 17, "taker_buy_volume": 2096.1, "taker_buy_quote": 156.36906}, {"ts": 1772271840000, "open": 0.0745, "high": 0.0745, "low": 0.074, "close": 0.0742, "volume": 41276.1, "quote_volume": 3062.69242, "trades": 46, "taker_buy_volume": 3142.2, "taker_buy_quote": 233.21004}, {"ts": 1772271900000, "open": 0.0741, "high": 0.0741, "low": 0.0736, "close": 0.0739, "volume": 128701.5, "quote_volume": 9510.09131, "trades": 82, "taker_buy_volume": 64293.2, "taker_buy_quote": 4753.11007}, {"ts": 1772271960000, "open": 0.074, "high": 0.0743, "low": 0.0739, "close": 0.0739, "volume": 66700.3, "quote_volume": 4949.70483, "trades": 57, "taker_buy_volume": 48099.4, "taker_buy_quote": 3570.48685}, {"ts": 1772272020000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 5663.0, "quote_volume": 419.062, "trades": 12, "taker_buy_volume": 585.6, "taker_buy_quote": 43.3344}, {"ts": 1772272080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 521.0, "quote_volume": 38.6061, "trades": 5, "taker_buy_volume": 328.8, "taker_buy_quote": 24.36408}, {"ts": 1772272140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272200000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3170.1, "quote_volume": 234.90441, "trades": 8, "taker_buy_volume": 385.6, "taker_buy_quote": 28.57296}, {"ts": 1772272260000, "open": 0.074, "high": 0.0742, "low": 0.0739, "close": 0.0741, "volume": 61571.0, "quote_volume": 4553.78445, "trades": 44, "taker_buy_volume": 17095.6, "taker_buy_quote": 1265.7813}, {"ts": 1772272320000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 4748.4, "quote_volume": 351.40845, "trades": 13, "taker_buy_volume": 403.5, "taker_buy_quote": 29.87864}, {"ts": 1772272380000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 22049.6, "quote_volume": 1633.87536, "trades": 17, "taker_buy_volume": 3027.8, "taker_buy_quote": 224.35998}, {"ts": 1772272440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 5613.5, "quote_volume": 416.5217, "trades": 8, "taker_buy_volume": 2968.1, "taker_buy_quote": 220.23302}, {"ts": 1772272500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272620000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 326.7, "quote_volume": 24.20847, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272680000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 475.3, "quote_volume": 35.1722, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272740000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 3309.1, "quote_volume": 244.90658, "trades": 8, "taker_buy_volume": 3309.1, "taker_buy_quote": 244.90658}, {"ts": 1772272800000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 22939.9, "quote_volume": 1699.84659, "trades": 10, "taker_buy_volume": 4568.5, "taker_buy_quote": 338.52585}, {"ts": 1772272860000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 10949.3, "quote_volume": 812.1412, "trades": 21, "taker_buy_volume": 6273.7, "taker_buy_quote": 465.50854}, {"ts": 1772272920000, "open": 0.0741, "high": 0.0744, "low": 0.0741, "close": 0.0742, "volume": 37221.3, "quote_volume": 2765.06456, "trades": 33, "taker_buy_volume": 28644.1, "taker_buy_quote": 2127.84441}, {"ts": 1772272980000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 60074.2, "quote_volume": 4440.57715, "trades": 38, "taker_buy_volume": 446.0, "taker_buy_quote": 33.0112}, {"ts": 1772273040000, "open": 0.0739, "high": 0.0739, "low": 0.0736, "close": 0.0736, "volume": 114045.2, "quote_volume": 8410.14103, "trades": 65, "taker_buy_volume": 28878.6, "taker_buy_quote": 2128.62162}, {"ts": 1772273100000, "open": 0.0736, "high": 0.0737, "low": 0.073, "close": 0.0734, "volume": 256553.4, "quote_volume": 18806.95719, "trades": 198, "taker_buy_volume": 126891.7, "taker_buy_quote": 9307.42182}, {"ts": 1772273160000, "open": 0.0734, "high": 0.0736, "low": 0.0729, "close": 0.0731, "volume": 162619.6, "quote_volume": 11907.47524, "trades": 129, "taker_buy_volume": 53552.7, "taker_buy_quote": 3924.7428}, {"ts": 1772273220000, "open": 0.0731, "high": 0.0731, "low": 0.0726, "close": 0.0729, "volume": 104389.3, "quote_volume": 7606.08082, "trades": 72, "taker_buy_volume": 57901.8, "taker_buy_quote": 4220.01538}, {"ts": 1772273280000, "open": 0.0729, "high": 0.0729, "low": 0.0718, "close": 0.0722, "volume": 415261.8, "quote_volume": 30031.53186, "trades": 371, "taker_buy_volume": 187728.8, "taker_buy_quote": 13562.63324}, {"ts": 1772273340000, "open": 0.0723, "high": 0.0725, "low": 0.0722, "close": 0.0723, "volume": 66876.2, "quote_volume": 4836.92049, "trades": 79, "taker_buy_volume": 46422.9, "taker_buy_quote": 3358.33583}, {"ts": 1772273400000, "open": 0.0723, "high": 0.0723, "low": 0.0716, "close": 0.0717, "volume": 113922.1, "quote_volume": 8188.25179, "trades": 119, "taker_buy_volume": 27480.4, "taker_buy_quote": 1971.91488}, {"ts": 1772273460000, "open": 0.0717, "high": 0.0718, "low": 0.0715, "close": 0.0717, "volume": 89977.1, "quote_volume": 6454.97641, "trades": 64, "taker_buy_volume": 64299.5, "taker_buy_quote": 4614.51955}, {"ts": 1772273520000, "open": 0.0718, "high": 0.0722, "low": 0.0718, "close": 0.0719, "volume": 167841.6, "quote_volume": 12081.2964, "trades": 122, "taker_buy_volume": 76678.5, "taker_buy_quote": 5523.17776}, {"ts": 1772273580000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 18980.4, "quote_volume": 1363.35389, "trades": 29, "taker_buy_volume": 2576.9, "taker_buy_quote": 185.25968}, {"ts": 1772273640000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 2699.1, "quote_volume": 194.29666, "trades": 8, "taker_buy_volume": 2699.1, "taker_buy_quote": 194.29666}, {"ts": 1772273700000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 7669.3, "quote_volume": 553.5164, "trades": 16, "taker_buy_volume": 2145.1, "taker_buy_quote": 154.69679}, {"ts": 1772273760000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 158043.7, "quote_volume": 11421.22481, "trades": 66, "taker_buy_volume": 36208.5, "taker_buy_quote": 2616.02418}, {"ts": 1772273820000, "open": 0.0723, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 45657.9, "quote_volume": 3303.59277, "trades": 39, "taker_buy_volume": 13158.1, "taker_buy_quote": 951.45016}, {"ts": 1772273880000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0726, "volume": 10494.0, "quote_volume": 760.7942, "trades": 31, "taker_buy_volume": 4821.3, "taker_buy_quote": 349.68231}, {"ts": 1772273940000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 48151.0, "quote_volume": 3490.5668, "trades": 27, "taker_buy_volume": 33444.6, "taker_buy_quote": 2424.7335}, {"ts": 1772274000000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 12448.7, "quote_volume": 903.25786, "trades": 26, "taker_buy_volume": 10405.2, "taker_buy_quote": 755.07063}, {"ts": 1772274060000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0727, "volume": 100496.1, "quote_volume": 7302.59313, "trades": 111, "taker_buy_volume": 56100.0, "taker_buy_quote": 4077.4721}, {"ts": 1772274120000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 25299.3, "quote_volume": 1843.04418, "trades": 17, "taker_buy_volume": 25213.7, "taker_buy_quote": 1836.79538}, {"ts": 1772274180000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 39832.2, "quote_volume": 2907.4591, "trades": 24, "taker_buy_volume": 33061.0, "taker_buy_quote": 2413.43355}, {"ts": 1772274240000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 59255.6, "quote_volume": 4317.9033, "trades": 50, "taker_buy_volume": 582.6, "taker_buy_quote": 42.45207}, {"ts": 1772274300000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 9802.0, "quote_volume": 713.64659, "trades": 8, "taker_buy_volume": 1002.7, "taker_buy_quote": 73.05755}, {"ts": 1772274360000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274420000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 14144.4, "quote_volume": 1032.50766, "trades": 9, "taker_buy_volume": 14144.4, "taker_buy_quote": 1032.50766}, {"ts": 1772274480000, "open": 0.0729, "high": 0.073, "low": 0.0727, "close": 0.0728, "volume": 27265.5, "quote_volume": 1986.75467, "trades": 34, "taker_buy_volume": 9130.5, "taker_buy_quote": 665.64014}, {"ts": 1772274540000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274600000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 180.0, "quote_volume": 13.122, "trades": 3, "taker_buy_volume": 180.0, "taker_buy_quote": 13.122}, {"ts": 1772274660000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 27864.3, "quote_volume": 2033.18494, "trades": 41, "taker_buy_volume": 14215.5, "taker_buy_quote": 1037.68538}, {"ts": 1772274720000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 64311.6, "quote_volume": 4711.17936, "trades": 47, "taker_buy_volume": 40626.7, "taker_buy_quote": 2977.70091}, {"ts": 1772274780000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 21644.7, "quote_volume": 1581.24487, "trades": 34, "taker_buy_volume": 2799.9, "taker_buy_quote": 204.6349}, {"ts": 1772274840000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 3619.5, "quote_volume": 264.65132, "trades": 20, "taker_buy_volume": 2259.1, "taker_buy_quote": 165.20608}, {"ts": 1772274900000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 98442.6, "quote_volume": 7205.25063, "trades": 108, "taker_buy_volume": 51802.3, "taker_buy_quote": 3791.90274}, {"ts": 1772274960000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 6807.0, "quote_volume": 497.5917, "trades": 7, "taker_buy_volume": 2528.7, "taker_buy_quote": 184.84797}, {"ts": 1772275020000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 336.7, "quote_volume": 24.5791, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275080000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 9948.6, "quote_volume": 726.2478, "trades": 7, "taker_buy_volume": 9752.9, "taker_buy_quote": 711.9617}, {"ts": 1772275140000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275200000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 5449.0, "quote_volume": 397.777, "trades": 9, "taker_buy_volume": 193.3, "taker_buy_quote": 14.1109}, {"ts": 1772275260000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 42240.7, "quote_volume": 3088.16173, "trades": 32, "taker_buy_volume": 25583.2, "taker_buy_quote": 1871.08751}, {"ts": 1772275320000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 4484.9, "quote_volume": 327.00671, "trades": 19, "taker_buy_volume": 1659.4, "taker_buy_quote": 121.02776}, {"ts": 1772275380000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275440000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 22093.6, "quote_volume": 1608.58886, "trades": 37, "taker_buy_volume": 10934.2, "taker_buy_quote": 796.98787}, {"ts": 1772275500000, "open": 0.0727, "high": 0.0727, "low": 0.0724, "close": 0.0726, "volume": 126958.5, "quote_volume": 9213.68427, "trades": 69, "taker_buy_volume": 52848.0, "taker_buy_quote": 3835.98241}, {"ts": 1772275560000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 37998.5, "quote_volume": 2755.76298, "trades": 35, "taker_buy_volume": 5099.8, "taker_buy_quote": 370.10148}, {"ts": 1772275620000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 45120.7, "quote_volume": 3279.39127, "trades": 29, "taker_buy_volume": 32254.8, "taker_buy_quote": 2344.04034}, {"ts": 1772275680000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 3314.0, "quote_volume": 240.67007, "trades": 10, "taker_buy_volume": 124.8, "taker_buy_quote": 9.07296}, {"ts": 1772275740000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 14713.0, "quote_volume": 1072.87294, "trades": 19, "taker_buy_volume": 8213.0, "taker_buy_quote": 599.02294}, {"ts": 1772275800000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275860000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 76891.4, "quote_volume": 5602.19804, "trades": 34, "taker_buy_volume": 16944.5, "taker_buy_quote": 1233.82849}, {"ts": 1772275920000, "open": 0.0728, "high": 0.0732, "low": 0.0728, "close": 0.0731, "volume": 54563.9, "quote_volume": 3991.01532, "trades": 39, "taker_buy_volume": 27433.8, "taker_buy_quote": 2006.79867}, {"ts": 1772275980000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276040000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2834.8, "quote_volume": 206.9404, "trades": 13, "taker_buy_volume": 100.0, "taker_buy_quote": 7.3}, {"ts": 1772276100000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1530.0, "quote_volume": 111.69, "trades": 2, "taker_buy_volume": 1530.0, "taker_buy_quote": 111.69}, {"ts": 1772276160000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3256.1, "quote_volume": 237.6953, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276220000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 3501.7, "quote_volume": 255.27393, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276280000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 85442.9, "quote_volume": 6242.74999, "trades": 53, "taker_buy_volume": 66724.7, "taker_buy_quote": 4874.591}, {"ts": 1772276340000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 9729.1, "quote_volume": 710.2243, "trades": 24, "taker_buy_volume": 2636.5, "taker_buy_quote": 192.4645}, {"ts": 1772276400000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 6169.3, "quote_volume": 449.74197, "trades": 17, "taker_buy_volume": 3878.0, "taker_buy_quote": 282.7062}, {"ts": 1772276460000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 27209.3, "quote_volume": 1990.45482, "trades": 36, "taker_buy_volume": 22269.4, "taker_buy_quote": 1628.85414}, {"ts": 1772276520000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 192.1, "quote_volume": 14.06172, "trades": 2, "taker_buy_volume": 192.1, "taker_buy_quote": 14.06172}, {"ts": 1772276580000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 23763.6, "quote_volume": 1741.94708, "trades": 28, "taker_buy_volume": 18154.5, "taker_buy_quote": 1331.03104}, {"ts": 1772276640000, "open": 0.0733, "high": 0.0737, "low": 0.0733, "close": 0.0736, "volume": 71115.1, "quote_volume": 5227.40365, "trades": 56, "taker_buy_volume": 53856.6, "taker_buy_quote": 3959.98535}, {"ts": 1772276700000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 22206.7, "quote_volume": 1631.32835, "trades": 26, "taker_buy_volume": 10694.7, "taker_buy_quote": 785.79108}, {"ts": 1772276760000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 2113.8, "quote_volume": 155.16533, "trades": 5, "taker_buy_volume": 124.1, "taker_buy_quote": 9.12135}, {"ts": 1772276820000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 10492.6, "quote_volume": 772.48068, "trades": 9, "taker_buy_volume": 8096.0, "taker_buy_quote": 596.18661}, {"ts": 1772276880000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276940000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 9591.7, "quote_volume": 704.54864, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277000000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 13286.2, "quote_volume": 977.1161, "trades": 11, "taker_buy_volume": 6045.3, "taker_buy_quote": 444.90995}, {"ts": 1772277060000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 10601.4, "quote_volume": 777.81578, "trades": 12, "taker_buy_volume": 3980.9, "taker_buy_quote": 292.19806}, {"ts": 1772277120000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 19357.7, "quote_volume": 1420.85518, "trades": 5, "taker_buy_volume": 19233.2, "taker_buy_quote": 1411.71688}, {"ts": 1772277180000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2524.8, "quote_volume": 185.32032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277240000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3361.0, "quote_volume": 246.6974, "trades": 7, "taker_buy_volume": 223.7, "taker_buy_quote": 16.41958}, {"ts": 1772277300000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1210.8, "quote_volume": 88.9938, "trades": 3, "taker_buy_volume": 1210.8, "taker_buy_quote": 88.9938}, {"ts": 1772277360000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 15101.8, "quote_volume": 1108.47212, "trades": 8, "taker_buy_volume": 4219.8, "taker_buy_quote": 309.73332}, {"ts": 1772277420000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 12828.3, "quote_volume": 941.04776, "trades": 14, "taker_buy_volume": 8896.0, "taker_buy_quote": 652.81017}, {"ts": 1772277480000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1768.8, "quote_volume": 129.82992, "trades": 5, "taker_buy_volume": 1768.8, "taker_buy_quote": 129.82992}, {"ts": 1772277540000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2438.9, "quote_volume": 179.01526, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277600000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 193.5, "quote_volume": 14.2029, "trades": 2, "taker_buy_volume": 193.5, "taker_buy_quote": 14.2029}, {"ts": 1772277660000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 5252.5, "quote_volume": 385.8794, "trades": 8, "taker_buy_volume": 4241.5, "taker_buy_quote": 311.672}, {"ts": 1772277720000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 640.5, "quote_volume": 47.0127, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277780000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 3269.8, "quote_volume": 239.74582, "trades": 13, "taker_buy_volume": 887.5, "taker_buy_quote": 65.12323}, {"ts": 1772277840000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277900000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 20376.1, "quote_volume": 1493.66173, "trades": 17, "taker_buy_volume": 1129.4, "taker_buy_quote": 82.87862}, {"ts": 1772277960000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 7702.8, "quote_volume": 563.84496, "trades": 12, "taker_buy_volume": 3164.7, "taker_buy_quote": 231.65604}, {"ts": 1772278020000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 779.5, "quote_volume": 57.08665, "trades": 8, "taker_buy_volume": 584.4, "taker_buy_quote": 42.80533}, {"ts": 1772278080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2914.3, "quote_volume": 213.61819, "trades": 3, "taker_buy_volume": 2914.3, "taker_buy_quote": 213.61819}, {"ts": 1772278140000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278200000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278260000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 73.0, "quote_volume": 5.3509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278320000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3170.2, "quote_volume": 232.37566, "trades": 5, "taker_buy_volume": 194.3, "taker_buy_quote": 14.24219}, {"ts": 1772278380000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2204.5, "quote_volume": 161.3694, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278440000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278500000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278560000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278620000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 210.0, "quote_volume": 15.351, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278680000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 146.6, "quote_volume": 10.7018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278740000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 283.8, "quote_volume": 20.7174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278800000, "open": 0.073, "high": 0.0731, "low": 0.0727, "close": 0.0728, "volume": 34573.0, "quote_volume": 2520.17196, "trades": 43, "taker_buy_volume": 8945.2, "taker_buy_quote": 653.61377}, {"ts": 1772278860000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 334.0, "quote_volume": 24.3486, "trades": 3, "taker_buy_volume": 334.0, "taker_buy_quote": 24.3486}, {"ts": 1772278920000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2845.6, "quote_volume": 207.44424, "trades": 8, "taker_buy_volume": 2454.2, "taker_buy_quote": 178.91118}, {"ts": 1772278980000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 9002.0, "quote_volume": 657.12672, "trades": 9, "taker_buy_volume": 9002.0, "taker_buy_quote": 657.12672}, {"ts": 1772279040000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 12404.1, "quote_volume": 903.76732, "trades": 15, "taker_buy_volume": 3265.1, "taker_buy_quote": 237.69928}, {"ts": 1772279100000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279160000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 49242.7, "quote_volume": 3582.32949, "trades": 28, "taker_buy_volume": 21796.6, "taker_buy_quote": 1586.69328}, {"ts": 1772279220000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279280000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 28149.7, "quote_volume": 2044.07333, "trades": 22, "taker_buy_volume": 7843.2, "taker_buy_quote": 569.55387}, {"ts": 1772279340000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 21244.5, "quote_volume": 1544.47515, "trades": 6, "taker_buy_volume": 21244.5, "taker_buy_quote": 1544.47515}, {"ts": 1772279400000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279460000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279520000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 725.9, "quote_volume": 52.84552, "trades": 3, "taker_buy_volume": 259.0, "taker_buy_quote": 18.8552}, {"ts": 1772279580000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 18720.7, "quote_volume": 1364.73903, "trades": 13, "taker_buy_volume": 10747.6, "taker_buy_quote": 783.50004}, {"ts": 1772279640000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279700000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 7192.1, "quote_volume": 523.58488, "trades": 9, "taker_buy_volume": 361.2, "taker_buy_quote": 26.29536}, {"ts": 1772279760000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 263.1, "quote_volume": 19.1393, "trades": 3, "taker_buy_volume": 119.3, "taker_buy_quote": 8.68504}, {"ts": 1772279820000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2779.8, "quote_volume": 202.36944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279880000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279940000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280000000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 4050.9, "quote_volume": 295.50132, "trades": 8, "taker_buy_volume": 4050.9, "taker_buy_quote": 295.50132}, {"ts": 1772280060000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 4478.1, "quote_volume": 326.45349, "trades": 4, "taker_buy_volume": 121.2, "taker_buy_quote": 8.83548}, {"ts": 1772280120000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280180000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280240000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 5353.1, "quote_volume": 389.4694, "trades": 10, "taker_buy_volume": 195.0, "taker_buy_quote": 14.1765}, {"ts": 1772280300000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 6496.6, "quote_volume": 471.873, "trades": 10, "taker_buy_volume": 527.6, "taker_buy_quote": 38.3896}, {"ts": 1772280360000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 3526.2, "quote_volume": 256.66693, "trades": 9, "taker_buy_volume": 388.3, "taker_buy_quote": 28.24892}, {"ts": 1772280420000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 194.3, "quote_volume": 14.11354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280480000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1084.6, "quote_volume": 78.74196, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280540000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 3941.9, "quote_volume": 285.78775, "trades": 10, "taker_buy_volume": 1858.2, "taker_buy_quote": 134.7195}, {"ts": 1772280600000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 7689.6, "quote_volume": 557.496, "trades": 9, "taker_buy_volume": 2863.9, "taker_buy_quote": 207.63275}, {"ts": 1772280660000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280720000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280780000, "open": 0.0726, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 6690.9, "quote_volume": 485.77557, "trades": 13, "taker_buy_volume": 5110.5, "taker_buy_quote": 371.0881}, {"ts": 1772280840000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 12019.6, "quote_volume": 873.95908, "trades": 17, "taker_buy_volume": 12019.6, "taker_buy_quote": 873.95908}, {"ts": 1772280900000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 2624.4, "quote_volume": 191.35957, "trades": 8, "taker_buy_volume": 2551.1, "taker_buy_quote": 186.00867}, {"ts": 1772280960000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 3410.4, "quote_volume": 248.61816, "trades": 6, "taker_buy_volume": 1131.9, "taker_buy_quote": 82.51551}, {"ts": 1772281020000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 121.7, "quote_volume": 8.87193, "trades": 1, "taker_buy_volume": 121.7, "taker_buy_quote": 8.87193}, {"ts": 1772281080000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 16356.3, "quote_volume": 1190.70608, "trades": 24, "taker_buy_volume": 2416.1, "taker_buy_quote": 175.8646}, {"ts": 1772281140000, "open": 0.0727, "high": 0.0731, "low": 0.0727, "close": 0.0731, "volume": 38396.2, "quote_volume": 2801.35583, "trades": 18, "taker_buy_volume": 37596.2, "taker_buy_quote": 2743.19583}, {"ts": 1772281200000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281260000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 18114.7, "quote_volume": 1323.20581, "trades": 16, "taker_buy_volume": 8446.9, "taker_buy_quote": 617.45641}, {"ts": 1772281320000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3335.8, "quote_volume": 243.5134, "trades": 3, "taker_buy_volume": 3335.8, "taker_buy_quote": 243.5134}, {"ts": 1772281380000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1200.9, "quote_volume": 87.54561, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281440000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 12658.5, "quote_volume": 922.4653, "trades": 11, "taker_buy_volume": 9265.0, "taker_buy_quote": 675.4185}, {"ts": 1772281500000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 9131.2, "quote_volume": 666.2766, "trades": 11, "taker_buy_volume": 8208.0, "taker_buy_quote": 599.00064}, {"ts": 1772281560000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 182.6, "quote_volume": 13.29328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281620000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 8845.0, "quote_volume": 645.67261, "trades": 8, "taker_buy_volume": 8845.0, "taker_buy_quote": 645.67261}, {"ts": 1772281680000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 4686.3, "quote_volume": 341.96867, "trades": 6, "taker_buy_volume": 3498.3, "taker_buy_quote": 255.36347}, {"ts": 1772281740000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 5261.1, "quote_volume": 383.53419, "trades": 5, "taker_buy_volume": 5124.0, "taker_buy_quote": 373.5396}, {"ts": 1772281800000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 2625.0, "quote_volume": 191.48526, "trades": 6, "taker_buy_volume": 1955.0, "taker_buy_quote": 142.64226}, {"ts": 1772281860000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 374.6, "quote_volume": 27.3458, "trades": 4, "taker_buy_volume": 374.6, "taker_buy_quote": 27.3458}, {"ts": 1772281920000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281980000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 308.9, "quote_volume": 22.5497, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282040000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 863.4, "quote_volume": 63.0282, "trades": 5, "taker_buy_volume": 598.2, "taker_buy_quote": 43.6686}, {"ts": 1772282100000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 8092.0, "quote_volume": 591.0433, "trades": 18, "taker_buy_volume": 4712.1, "taker_buy_quote": 344.3106}, {"ts": 1772282160000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 9228.5, "quote_volume": 674.37957, "trades": 12, "taker_buy_volume": 6796.6, "taker_buy_quote": 496.83146}, {"ts": 1772282220000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 5992.0, "quote_volume": 437.38314, "trades": 9, "taker_buy_volume": 5663.4, "taker_buy_quote": 413.4282}, {"ts": 1772282280000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282340000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2211.9, "quote_volume": 161.4687, "trades": 6, "taker_buy_volume": 195.2, "taker_buy_quote": 14.2496}, {"ts": 1772282400000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1374.1, "quote_volume": 100.3093, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282460000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2815.4, "quote_volume": 205.5242, "trades": 7, "taker_buy_volume": 195.2, "taker_buy_quote": 14.2496}, {"ts": 1772282520000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 8289.4, "quote_volume": 605.92803, "trades": 10, "taker_buy_volume": 8142.9, "taker_buy_quote": 595.22621}, {"ts": 1772282580000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282640000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282700000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 13173.6, "quote_volume": 961.6728, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282760000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 4523.2, "quote_volume": 330.1936, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282820000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 10377.8, "quote_volume": 756.54162, "trades": 15, "taker_buy_volume": 3831.0, "taker_buy_quote": 279.2799}, {"ts": 1772282880000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 73.3, "quote_volume": 5.34357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282940000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 2830.6, "quote_volume": 206.04398, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283000000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 4095.3, "quote_volume": 298.13784, "trades": 6, "taker_buy_volume": 4095.3, "taker_buy_quote": 298.13784}, {"ts": 1772283060000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 196.2, "quote_volume": 14.28336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283120000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 641.7, "quote_volume": 46.71576, "trades": 3, "taker_buy_volume": 641.7, "taker_buy_quote": 46.71576}, {"ts": 1772283180000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 3275.9, "quote_volume": 238.15793, "trades": 9, "taker_buy_volume": 198.4, "taker_buy_quote": 14.42368}, {"ts": 1772283240000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 44435.8, "quote_volume": 3226.17332, "trades": 40, "taker_buy_volume": 26491.7, "taker_buy_quote": 1923.43166}, {"ts": 1772283300000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283360000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 333.8, "quote_volume": 24.30064, "trades": 3, "taker_buy_volume": 333.8, "taker_buy_quote": 24.30064}, {"ts": 1772283420000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1343.3, "quote_volume": 97.92657, "trades": 4, "taker_buy_volume": 1343.3, "taker_buy_quote": 97.92657}, {"ts": 1772283480000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3186.8, "quote_volume": 232.6364, "trades": 7, "taker_buy_volume": 333.7, "taker_buy_quote": 24.3601}, {"ts": 1772283540000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283600000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 11087.4, "quote_volume": 809.3312, "trades": 14, "taker_buy_volume": 9707.4, "taker_buy_quote": 708.6402}, {"ts": 1772283660000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 17933.2, "quote_volume": 1308.4551, "trades": 13, "taker_buy_volume": 10090.7, "taker_buy_quote": 736.6211}, {"ts": 1772283720000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 27771.1, "quote_volume": 2023.1554, "trades": 26, "taker_buy_volume": 5707.1, "taker_buy_quote": 416.57929}, {"ts": 1772283780000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 471.0, "quote_volume": 34.3359, "trades": 4, "taker_buy_volume": 193.2, "taker_buy_quote": 14.08428}, {"ts": 1772283840000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283900000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 4448.0, "quote_volume": 324.2592, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283960000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1195.4, "quote_volume": 87.14466, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284020000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 9669.0, "quote_volume": 704.8701, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284080000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 96.7, "quote_volume": 7.03976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284140000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284200000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 79.5, "quote_volume": 5.79555, "trades": 2, "taker_buy_volume": 79.5, "taker_buy_quote": 5.79555}, {"ts": 1772284260000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284320000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284380000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284440000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 697.5, "quote_volume": 50.84775, "trades": 3, "taker_buy_volume": 697.5, "taker_buy_quote": 50.84775}, {"ts": 1772284500000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 603.1, "quote_volume": 44.0263, "trades": 6, "taker_buy_volume": 332.3, "taker_buy_quote": 24.2579}, {"ts": 1772284560000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 29704.8, "quote_volume": 2165.38874, "trades": 31, "taker_buy_volume": 13725.4, "taker_buy_quote": 1000.52401}, {"ts": 1772284620000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2531.1, "quote_volume": 184.01097, "trades": 6, "taker_buy_volume": 1286.0, "taker_buy_quote": 93.4922}, {"ts": 1772284680000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 13031.7, "quote_volume": 948.34708, "trades": 13, "taker_buy_volume": 9699.0, "taker_buy_quote": 706.05979}, {"ts": 1772284740000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 260.6, "quote_volume": 18.91956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284800000, "open": 0.0727, "high": 0.0731, "low": 0.0727, "close": 0.0728, "volume": 93234.8, "quote_volume": 6794.08393, "trades": 59, "taker_buy_volume": 66821.1, "taker_buy_quote": 4870.59522}, {"ts": 1772284860000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 6424.8, "quote_volume": 467.72544, "trades": 11, "taker_buy_volume": 6066.9, "taker_buy_quote": 441.67032}, {"ts": 1772284920000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 371.3, "quote_volume": 27.03064, "trades": 3, "taker_buy_volume": 248.5, "taker_buy_quote": 18.0908}, {"ts": 1772284980000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 622.9, "quote_volume": 45.34712, "trades": 7, "taker_buy_volume": 124.2, "taker_buy_quote": 9.04176}, {"ts": 1772285040000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 124.8, "quote_volume": 9.08544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285100000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 834.5, "quote_volume": 60.7516, "trades": 3, "taker_buy_volume": 121.4, "taker_buy_quote": 8.83792}, {"ts": 1772285160000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285220000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1011.0, "quote_volume": 73.6008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285280000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 6077.9, "quote_volume": 442.47112, "trades": 5, "taker_buy_volume": 6077.9, "taker_buy_quote": 442.47112}, {"ts": 1772285340000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285400000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2904.2, "quote_volume": 211.42576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285460000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 123.4, "quote_volume": 8.98352, "trades": 1, "taker_buy_volume": 123.4, "taker_buy_quote": 8.98352}, {"ts": 1772285520000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285580000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285640000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 339.8, "quote_volume": 24.73744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285700000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 3573.5, "quote_volume": 259.90189, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285760000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 3565.2, "quote_volume": 258.65414, "trades": 13, "taker_buy_volume": 1435.9, "taker_buy_quote": 104.24634}, {"ts": 1772285820000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 269.7, "quote_volume": 19.58022, "trades": 3, "taker_buy_volume": 196.0, "taker_buy_quote": 14.2296}, {"ts": 1772285880000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285940000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 250.0, "quote_volume": 18.175, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 18.175}, {"ts": 1772286000000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2073.7, "quote_volume": 150.55062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286060000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286120000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286180000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 194.2, "quote_volume": 14.09892, "trades": 2, "taker_buy_volume": 194.2, "taker_buy_quote": 14.09892}, {"ts": 1772286240000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 3296.0, "quote_volume": 239.6192, "trades": 11, "taker_buy_volume": 3296.0, "taker_buy_quote": 239.6192}, {"ts": 1772286300000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 4076.3, "quote_volume": 297.26351, "trades": 10, "taker_buy_volume": 4076.3, "taker_buy_quote": 297.26351}, {"ts": 1772286360000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 38233.4, "quote_volume": 2794.02774, "trades": 34, "taker_buy_volume": 37356.6, "taker_buy_quote": 2729.95316}, {"ts": 1772286420000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 52596.2, "quote_volume": 3844.78222, "trades": 20, "taker_buy_volume": 21798.5, "taker_buy_quote": 1593.47035}, {"ts": 1772286480000, "open": 0.0731, "high": 0.0735, "low": 0.0731, "close": 0.0735, "volume": 190264.4, "quote_volume": 13959.90192, "trades": 91, "taker_buy_volume": 154896.0, "taker_buy_quote": 11368.71912}, {"ts": 1772286540000, "open": 0.0736, "high": 0.0742, "low": 0.0736, "close": 0.0739, "volume": 264805.1, "quote_volume": 19574.77698, "trades": 223, "taker_buy_volume": 153758.5, "taker_buy_quote": 11370.48673}, {"ts": 1772286600000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 11780.0, "quote_volume": 869.44191, "trades": 22, "taker_buy_volume": 7621.8, "taker_buy_quote": 562.5928}, {"ts": 1772286660000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 16903.0, "quote_volume": 1247.03359, "trades": 23, "taker_buy_volume": 12524.6, "taker_buy_quote": 924.30841}, {"ts": 1772286720000, "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 10201.0, "quote_volume": 752.28201, "trades": 21, "taker_buy_volume": 7307.1, "taker_buy_quote": 539.20218}, {"ts": 1772286780000, "open": 0.0738, "high": 0.0741, "low": 0.0738, "close": 0.074, "volume": 49061.0, "quote_volume": 3624.59041, "trades": 31, "taker_buy_volume": 45017.6, "taker_buy_quote": 3325.63723}, {"ts": 1772286840000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 17661.7, "quote_volume": 1307.86764, "trades": 13, "taker_buy_volume": 14500.2, "taker_buy_quote": 1073.9424}, {"ts": 1772286900000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 2691.9, "quote_volume": 198.84148, "trades": 16, "taker_buy_volume": 757.0, "taker_buy_quote": 55.92745}, {"ts": 1772286960000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2383.9, "quote_volume": 175.93182, "trades": 5, "taker_buy_volume": 2022.0, "taker_buy_quote": 149.2236}, {"ts": 1772287020000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1561.1, "quote_volume": 115.20918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287080000, "open": 0.0738, "high": 0.0742, "low": 0.0738, "close": 0.0742, "volume": 11060.4, "quote_volume": 816.99448, "trades": 11, "taker_buy_volume": 10936.8, "taker_buy_quote": 807.8728}, {"ts": 1772287140000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 11625.3, "quote_volume": 864.88807, "trades": 15, "taker_buy_volume": 5387.5, "taker_buy_quote": 400.81651}, {"ts": 1772287200000, "open": 0.0745, "high": 0.0749, "low": 0.0745, "close": 0.0749, "volume": 22009.9, "quote_volume": 1643.87625, "trades": 33, "taker_buy_volume": 9566.9, "taker_buy_quote": 714.21679}, {"ts": 1772287260000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 4814.3, "quote_volume": 360.44128, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287320000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 8374.6, "quote_volume": 624.88327, "trades": 16, "taker_buy_volume": 1381.1, "taker_buy_quote": 103.16817}, {"ts": 1772287380000, "open": 0.0746, "high": 0.0747, "low": 0.0744, "close": 0.0744, "volume": 95049.1, "quote_volume": 7081.36164, "trades": 79, "taker_buy_volume": 33265.5, "taker_buy_quote": 2478.40334}, {"ts": 1772287440000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 9867.5, "quote_volume": 732.62038, "trades": 15, "taker_buy_volume": 2239.7, "taker_buy_quote": 166.18574}, {"ts": 1772287500000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 5410.7, "quote_volume": 402.02527, "trades": 11, "taker_buy_volume": 2487.1, "taker_buy_quote": 184.80179}, {"ts": 1772287560000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 23457.7, "quote_volume": 1745.25288, "trades": 16, "taker_buy_volume": 23261.8, "taker_buy_quote": 1730.67792}, {"ts": 1772287620000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 16342.2, "quote_volume": 1214.73416, "trades": 19, "taker_buy_volume": 11809.9, "taker_buy_quote": 877.5639}, {"ts": 1772287680000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 11361.4, "quote_volume": 844.15202, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287740000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 820.5, "quote_volume": 60.96315, "trades": 2, "taker_buy_volume": 820.5, "taker_buy_quote": 60.96315}, {"ts": 1772287800000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 26985.4, "quote_volume": 2006.46547, "trades": 20, "taker_buy_volume": 24133.7, "taker_buy_quote": 1794.58416}, {"ts": 1772287860000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 33870.9, "quote_volume": 2522.38571, "trades": 42, "taker_buy_volume": 23780.0, "taker_buy_quote": 1770.61366}, {"ts": 1772287920000, "open": 0.0745, "high": 0.0747, "low": 0.0744, "close": 0.0746, "volume": 28095.9, "quote_volume": 2094.49064, "trades": 32, "taker_buy_volume": 15630.6, "taker_buy_quote": 1165.48167}, {"ts": 1772287980000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 24240.9, "quote_volume": 1806.02562, "trades": 31, "taker_buy_volume": 9840.4, "taker_buy_quote": 733.19983}, {"ts": 1772288040000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 24444.0, "quote_volume": 1822.6275, "trades": 21, "taker_buy_volume": 24252.2, "taker_buy_quote": 1808.30004}, {"ts": 1772288100000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 6613.6, "quote_volume": 493.37456, "trades": 10, "taker_buy_volume": 6213.5, "taker_buy_quote": 463.5271}, {"ts": 1772288160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 27235.3, "quote_volume": 2034.47691, "trades": 37, "taker_buy_volume": 23799.9, "taker_buy_quote": 1777.85253}, {"ts": 1772288220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4677.8, "quote_volume": 349.43166, "trades": 7, "taker_buy_volume": 1705.1, "taker_buy_quote": 127.37097}, {"ts": 1772288280000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 11855.3, "quote_volume": 884.43725, "trades": 15, "taker_buy_volume": 1402.5, "taker_buy_quote": 104.6265}, {"ts": 1772288340000, "open": 0.0747, "high": 0.0752, "low": 0.0747, "close": 0.0752, "volume": 60465.5, "quote_volume": 4532.66282, "trades": 46, "taker_buy_volume": 60394.1, "taker_buy_quote": 4527.3221}, {"ts": 1772288400000, "open": 0.0751, "high": 0.0751, "low": 0.0748, "close": 0.0748, "volume": 6665.1, "quote_volume": 499.49919, "trades": 21, "taker_buy_volume": 1812.7, "taker_buy_quote": 135.82597}, {"ts": 1772288460000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 12972.6, "quote_volume": 967.85791, "trades": 12, "taker_buy_volume": 814.0, "taker_buy_quote": 60.79381}, {"ts": 1772288520000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 5743.4, "quote_volume": 428.49157, "trades": 9, "taker_buy_volume": 5623.0, "taker_buy_quote": 419.50973}, {"ts": 1772288580000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 25430.5, "quote_volume": 1899.23217, "trades": 19, "taker_buy_volume": 23469.0, "taker_buy_quote": 1752.89215}, {"ts": 1772288640000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 17330.6, "quote_volume": 1294.75685, "trades": 10, "taker_buy_volume": 15903.0, "taker_buy_quote": 1188.11513}, {"ts": 1772288700000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 8497.7, "quote_volume": 634.94601, "trades": 10, "taker_buy_volume": 3484.2, "taker_buy_quote": 260.43756}, {"ts": 1772288760000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 4571.1, "quote_volume": 341.89379, "trades": 12, "taker_buy_volume": 4446.3, "taker_buy_quote": 332.57123}, {"ts": 1772288820000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 2971.9, "quote_volume": 222.14193, "trades": 3, "taker_buy_volume": 1410.0, "taker_buy_quote": 105.468}, {"ts": 1772288880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3552.3, "quote_volume": 265.35681, "trades": 4, "taker_buy_volume": 977.1, "taker_buy_quote": 72.98937}, {"ts": 1772289000000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289060000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 6428.3, "quote_volume": 480.1403, "trades": 12, "taker_buy_volume": 4128.2, "taker_buy_quote": 308.37654}, {"ts": 1772289120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 124.1, "quote_volume": 9.27027, "trades": 1, "taker_buy_volume": 124.1, "taker_buy_quote": 9.27027}, {"ts": 1772289180000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 10246.3, "quote_volume": 765.39861, "trades": 6, "taker_buy_volume": 10000.0, "taker_buy_quote": 747.0}, {"ts": 1772289240000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2999.1, "quote_volume": 224.03277, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 7.47}, {"ts": 1772289300000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 3009.0, "quote_volume": 224.67899, "trades": 9, "taker_buy_volume": 2305.0, "taker_buy_quote": 172.16059}, {"ts": 1772289360000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1893.5, "quote_volume": 141.44445, "trades": 6, "taker_buy_volume": 213.8, "taker_buy_quote": 15.97086}, {"ts": 1772289420000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 5588.4, "quote_volume": 418.30597, "trades": 8, "taker_buy_volume": 5492.5, "taker_buy_quote": 411.14224}, {"ts": 1772289480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 353.1, "quote_volume": 26.44719, "trades": 3, "taker_buy_volume": 353.1, "taker_buy_quote": 26.44719}, {"ts": 1772289540000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 213.9, "quote_volume": 16.03011, "trades": 2, "taker_buy_volume": 213.9, "taker_buy_quote": 16.03011}, {"ts": 1772289600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2617.6, "quote_volume": 196.32, "trades": 4, "taker_buy_volume": 1054.5, "taker_buy_quote": 79.0875}, {"ts": 1772289660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3037.7, "quote_volume": 227.52373, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 129.4, "quote_volume": 9.67912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1132.0, "quote_volume": 84.7868, "trades": 3, "taker_buy_volume": 121.0, "taker_buy_quote": 9.0629}, {"ts": 1772289840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289900000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 588.1, "quote_volume": 44.02325, "trades": 4, "taker_buy_volume": 333.7, "taker_buy_quote": 24.99413}, {"ts": 1772289960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290020000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 49875.3, "quote_volume": 3724.98176, "trades": 27, "taker_buy_volume": 9676.3, "taker_buy_quote": 721.85198}, {"ts": 1772290080000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 8913.9, "quote_volume": 664.97694, "trades": 10, "taker_buy_volume": 4776.6, "taker_buy_quote": 356.33436}, {"ts": 1772290140000, "open": 0.0746, "high": 0.0746, "low": 0.0741, "close": 0.0741, "volume": 168717.6, "quote_volume": 12542.32043, "trades": 76, "taker_buy_volume": 40608.0, "taker_buy_quote": 3020.62787}, {"ts": 1772290200000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 11143.1, "quote_volume": 826.81802, "trades": 9, "taker_buy_volume": 2560.9, "taker_buy_quote": 190.01878}, {"ts": 1772290260000, "open": 0.0743, "high": 0.0745, "low": 0.074, "close": 0.074, "volume": 67986.2, "quote_volume": 5046.03886, "trades": 51, "taker_buy_volume": 28253.1, "taker_buy_quote": 2101.75908}, {"ts": 1772290320000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 17649.3, "quote_volume": 1306.19708, "trades": 19, "taker_buy_volume": 15021.9, "taker_buy_quote": 1112.01778}, {"ts": 1772290380000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 6044.4, "quote_volume": 447.18368, "trades": 13, "taker_buy_volume": 193.2, "taker_buy_quote": 14.2968}, {"ts": 1772290440000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 8356.0, "quote_volume": 618.28847, "trades": 11, "taker_buy_volume": 5697.2, "taker_buy_quote": 421.5928}, {"ts": 1772290500000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2004.7, "quote_volume": 148.3478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290560000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 2186.5, "quote_volume": 161.6707, "trades": 8, "taker_buy_volume": 122.6, "taker_buy_quote": 9.06014}, {"ts": 1772290620000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 1490.3, "quote_volume": 110.17141, "trades": 5, "taker_buy_volume": 258.7, "taker_buy_quote": 19.1438}, {"ts": 1772290680000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 1646.2, "quote_volume": 121.75095, "trades": 7, "taker_buy_volume": 124.0, "taker_buy_quote": 9.176}, {"ts": 1772290740000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1146.2, "quote_volume": 84.8188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290800000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 23795.4, "quote_volume": 1767.78852, "trades": 19, "taker_buy_volume": 23124.2, "taker_buy_quote": 1717.97708}, {"ts": 1772290860000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 20511.0, "quote_volume": 1523.89187, "trades": 16, "taker_buy_volume": 13769.1, "taker_buy_quote": 1023.04413}, {"ts": 1772290920000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 2312.2, "quote_volume": 171.67957, "trades": 6, "taker_buy_volume": 123.0, "taker_buy_quote": 9.1389}, {"ts": 1772290980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 846.5, "quote_volume": 62.8103, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291040000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 13151.3, "quote_volume": 977.19917, "trades": 12, "taker_buy_volume": 11432.4, "taker_buy_quote": 849.59679}, {"ts": 1772291100000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 14910.8, "quote_volume": 1110.32905, "trades": 9, "taker_buy_volume": 13183.0, "taker_buy_quote": 981.87644}, {"ts": 1772291160000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 2310.6, "quote_volume": 171.77868, "trades": 7, "taker_buy_volume": 1011.0, "taker_buy_quote": 75.2184}, {"ts": 1772291220000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 6254.3, "quote_volume": 464.65384, "trades": 11, "taker_buy_volume": 73.2, "taker_buy_quote": 5.43876}, {"ts": 1772291280000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 1229.6, "quote_volume": 91.13917, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291340000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 3124.9, "quote_volume": 231.09982, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291400000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 1662.5, "quote_volume": 122.96581, "trades": 13, "taker_buy_volume": 332.2, "taker_buy_quote": 24.5828}, {"ts": 1772291460000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 4472.1, "quote_volume": 330.03356, "trades": 16, "taker_buy_volume": 197.1, "taker_buy_quote": 14.54598}, {"ts": 1772291520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 15037.9, "quote_volume": 1108.29323, "trades": 16, "taker_buy_volume": 12620.2, "taker_buy_quote": 930.10874}, {"ts": 1772291580000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 6342.3, "quote_volume": 467.35236, "trades": 14, "taker_buy_volume": 457.7, "taker_buy_quote": 33.73249}, {"ts": 1772291640000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 10477.6, "quote_volume": 771.41543, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291700000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1796.9, "quote_volume": 132.07215, "trades": 10, "taker_buy_volume": 586.8, "taker_buy_quote": 43.1298}, {"ts": 1772291760000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 2523.0, "quote_volume": 185.48464, "trades": 11, "taker_buy_volume": 908.5, "taker_buy_quote": 66.81889}, {"ts": 1772291820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1283.9, "quote_volume": 94.36665, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291880000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 1310.1, "quote_volume": 96.3366, "trades": 6, "taker_buy_volume": 442.5, "taker_buy_quote": 32.568}, {"ts": 1772291940000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 1646.5, "quote_volume": 121.09921, "trades": 6, "taker_buy_volume": 194.8, "taker_buy_quote": 14.33728}, {"ts": 1772292000000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 689.6, "quote_volume": 50.6856, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292060000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 926.8, "quote_volume": 68.1198, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292120000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 424.2, "quote_volume": 31.1787, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292180000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 4477.9, "quote_volume": 329.87027, "trades": 21, "taker_buy_volume": 2816.0, "taker_buy_quote": 207.49618}, {"ts": 1772292240000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 1779.0, "quote_volume": 131.06247, "trades": 8, "taker_buy_volume": 1083.5, "taker_buy_quote": 79.85395}, {"ts": 1772292300000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 4064.2, "quote_volume": 299.4001, "trades": 11, "taker_buy_volume": 3131.7, "taker_buy_quote": 230.80629}, {"ts": 1772292360000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 573.3, "quote_volume": 42.13755, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292420000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 5935.0, "quote_volume": 437.14963, "trades": 12, "taker_buy_volume": 4486.6, "taker_buy_quote": 330.49869}, {"ts": 1772292480000, "open": 0.0738, "high": 0.0741, "low": 0.0737, "close": 0.0738, "volume": 126825.8, "quote_volume": 9382.74375, "trades": 90, "taker_buy_volume": 92043.9, "taker_buy_quote": 6810.54363}, {"ts": 1772292540000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 9565.4, "quote_volume": 705.92652, "trades": 7, "taker_buy_volume": 222.9, "taker_buy_quote": 16.45002}, {"ts": 1772292600000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1470.3, "quote_volume": 108.50814, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292660000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 9630.6, "quote_volume": 710.31246, "trades": 13, "taker_buy_volume": 3362.1, "taker_buy_quote": 247.845}, {"ts": 1772292720000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 21240.9, "quote_volume": 1565.34078, "trades": 17, "taker_buy_volume": 13757.3, "taker_buy_quote": 1013.91301}, {"ts": 1772292780000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 17266.5, "quote_volume": 1274.9285, "trades": 17, "taker_buy_volume": 9728.7, "taker_buy_quote": 718.71487}, {"ts": 1772292840000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 10458.1, "quote_volume": 770.2006, "trades": 17, "taker_buy_volume": 245.8, "taker_buy_quote": 18.11546}, {"ts": 1772292900000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 17183.2, "quote_volume": 1266.2944, "trades": 14, "taker_buy_volume": 582.3, "taker_buy_quote": 42.97374}, {"ts": 1772292960000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 3436.2, "quote_volume": 253.09775, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293020000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 6652.4, "quote_volume": 488.97692, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293080000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 2196.4, "quote_volume": 161.37958, "trades": 5, "taker_buy_volume": 938.2, "taker_buy_quote": 68.9577}, {"ts": 1772293140000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 985.7, "quote_volume": 72.35038, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293200000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1164.3, "quote_volume": 85.45962, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293260000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1167.9, "quote_volume": 85.72386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293320000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 9128.8, "quote_volume": 671.1658, "trades": 14, "taker_buy_volume": 7460.0, "taker_buy_quote": 548.62188}, {"ts": 1772293380000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 1211.9, "quote_volume": 88.91323, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293440000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1232.8, "quote_volume": 90.48752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293500000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 3966.9, "quote_volume": 291.44119, "trades": 9, "taker_buy_volume": 2707.3, "taker_buy_quote": 198.98655}, {"ts": 1772293560000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1333.0, "quote_volume": 97.8422, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293620000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 2157.6, "quote_volume": 158.31491, "trades": 4, "taker_buy_volume": 1372.5, "taker_buy_quote": 100.7415}, {"ts": 1772293680000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 6051.5, "quote_volume": 444.09803, "trades": 6, "taker_buy_volume": 5230.8, "taker_buy_quote": 383.94072}, {"ts": 1772293740000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 1060.8, "quote_volume": 77.76881, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293800000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1476.0, "quote_volume": 108.3384, "trades": 3, "taker_buy_volume": 585.4, "taker_buy_quote": 42.96836}, {"ts": 1772293860000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 963.8, "quote_volume": 70.74292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293920000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 3791.8, "quote_volume": 278.27457, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293980000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 2694.9, "quote_volume": 197.71676, "trades": 7, "taker_buy_volume": 1564.5, "taker_buy_quote": 114.8343}, {"ts": 1772294040000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 573.9, "quote_volume": 42.06687, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294100000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 887.8, "quote_volume": 65.11563, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294160000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 748.4, "quote_volume": 54.93256, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294220000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 800.5, "quote_volume": 58.7567, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294280000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 682.0, "quote_volume": 50.0588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294340000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 711.4, "quote_volume": 52.21676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294400000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 750.6, "quote_volume": 55.09404, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294460000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1053.8, "quote_volume": 77.34892, "trades": 7, "taker_buy_volume": 626.3, "taker_buy_quote": 45.97042}, {"ts": 1772294520000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 699.6, "quote_volume": 51.35064, "trades": 3, "taker_buy_volume": 72.8, "taker_buy_quote": 5.34352}, {"ts": 1772294580000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 728.1, "quote_volume": 53.45614, "trades": 3, "taker_buy_volume": 136.0, "taker_buy_quote": 9.996}, {"ts": 1772294640000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 21332.5, "quote_volume": 1567.89846, "trades": 25, "taker_buy_volume": 8664.9, "taker_buy_quote": 636.87015}, {"ts": 1772294700000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 4048.3, "quote_volume": 297.73369, "trades": 14, "taker_buy_volume": 2926.9, "taker_buy_quote": 215.29203}, {"ts": 1772294760000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 15990.0, "quote_volume": 1175.5059, "trades": 26, "taker_buy_volume": 6498.7, "taker_buy_quote": 477.89535}, {"ts": 1772294820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 557.2, "quote_volume": 40.9542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294880000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2878.6, "quote_volume": 211.5771, "trades": 5, "taker_buy_volume": 2297.9, "taker_buy_quote": 168.89565}, {"ts": 1772294940000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 949.5, "quote_volume": 69.77996, "trades": 7, "taker_buy_volume": 212.9, "taker_buy_quote": 15.65725}, {"ts": 1772295000000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 23224.6, "quote_volume": 1704.80256, "trades": 14, "taker_buy_volume": 1169.2, "taker_buy_quote": 85.9362}, {"ts": 1772295060000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 903.3, "quote_volume": 66.31458, "trades": 4, "taker_buy_volume": 123.6, "taker_buy_quote": 9.0846}, {"ts": 1772295120000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1199.4, "quote_volume": 88.03596, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295180000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 30206.6, "quote_volume": 2217.86296, "trades": 19, "taker_buy_volume": 26919.8, "taker_buy_quote": 1976.37229}, {"ts": 1772295240000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 9467.2, "quote_volume": 696.64536, "trades": 17, "taker_buy_volume": 8877.8, "taker_buy_quote": 653.32446}, {"ts": 1772295300000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 2696.2, "quote_volume": 198.3147, "trades": 6, "taker_buy_volume": 1440.0, "taker_buy_quote": 105.984}, {"ts": 1772295360000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 13165.6, "quote_volume": 967.65177, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295420000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 790.9, "quote_volume": 58.05206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295480000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 1472.5, "quote_volume": 108.1565, "trades": 4, "taker_buy_volume": 750.0, "taker_buy_quote": 55.125}, {"ts": 1772295540000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 563.8, "quote_volume": 41.4393, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295600000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 2096.2, "quote_volume": 154.23557, "trades": 6, "taker_buy_volume": 1648.7, "taker_buy_quote": 121.34432}, {"ts": 1772295660000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 1605.4, "quote_volume": 118.25443, "trades": 4, "taker_buy_volume": 969.9, "taker_buy_quote": 71.48163}, {"ts": 1772295720000, "open": 0.0736, "high": 0.0738, "low": 0.0736, "close": 0.0738, "volume": 2824.0, "quote_volume": 208.29394, "trades": 9, "taker_buy_volume": 2303.9, "taker_buy_quote": 169.98123}, {"ts": 1772295780000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 472.4, "quote_volume": 34.81588, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295840000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1250.0, "quote_volume": 92.25, "trades": 5, "taker_buy_volume": 790.1, "taker_buy_quote": 58.30938}, {"ts": 1772295900000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 642.0, "quote_volume": 47.3796, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295960000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 4990.7, "quote_volume": 368.76839, "trades": 7, "taker_buy_volume": 4547.3, "taker_buy_quote": 336.04547}, {"ts": 1772296020000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 2921.0, "quote_volume": 215.8124, "trades": 9, "taker_buy_volume": 2426.0, "taker_buy_quote": 179.2814}, {"ts": 1772296080000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 1274.0, "quote_volume": 94.09613, "trades": 8, "taker_buy_volume": 749.3, "taker_buy_quote": 55.37327}, {"ts": 1772296140000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4650.1, "quote_volume": 343.17738, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296200000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 12124.1, "quote_volume": 894.86271, "trades": 12, "taker_buy_volume": 2766.3, "taker_buy_quote": 204.25707}, {"ts": 1772296260000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 3018.7, "quote_volume": 222.1581, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296320000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 1606.9, "quote_volume": 118.19133, "trades": 4, "taker_buy_volume": 841.8, "taker_buy_quote": 61.95648}, {"ts": 1772296380000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 5832.0, "quote_volume": 429.46377, "trades": 11, "taker_buy_volume": 5485.0, "taker_buy_quote": 403.95927}, {"ts": 1772296440000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 611.8, "quote_volume": 45.01052, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296500000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 3101.5, "quote_volume": 228.16226, "trades": 11, "taker_buy_volume": 2020.1, "taker_buy_quote": 148.67936}, {"ts": 1772296560000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 17750.3, "quote_volume": 1304.62007, "trades": 16, "taker_buy_volume": 8398.6, "taker_buy_quote": 617.2971}, {"ts": 1772296620000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 521.0, "quote_volume": 38.2414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296680000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 12388.7, "quote_volume": 909.25952, "trades": 14, "taker_buy_volume": 1225.4, "taker_buy_quote": 89.94436}, {"ts": 1772296740000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 628.7, "quote_volume": 46.08371, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296800000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 728.2, "quote_volume": 53.37706, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296860000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 808.6, "quote_volume": 59.27038, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296920000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 248.8, "quote_volume": 18.26192, "trades": 3, "taker_buy_volume": 72.9, "taker_buy_quote": 5.35086}, {"ts": 1772296980000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 6498.8, "quote_volume": 477.70055, "trades": 15, "taker_buy_volume": 5804.0, "taker_buy_quote": 426.65782}, {"ts": 1772297040000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 862.2, "quote_volume": 63.43441, "trades": 10, "taker_buy_volume": 208.8, "taker_buy_quote": 15.36768}, {"ts": 1772297100000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 774.5, "quote_volume": 56.89437, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297160000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 760.8, "quote_volume": 55.79954, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297220000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 551.1, "quote_volume": 40.39563, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297280000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 443.7, "quote_volume": 32.52321, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297340000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 617.4, "quote_volume": 45.28992, "trades": 6, "taker_buy_volume": 345.0, "taker_buy_quote": 25.323}, {"ts": 1772297400000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 65594.3, "quote_volume": 4809.80551, "trades": 32, "taker_buy_volume": 6886.7, "taker_buy_quote": 504.79511}, {"ts": 1772297460000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1739.3, "quote_volume": 127.31676, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297520000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 4956.8, "quote_volume": 363.63182, "trades": 13, "taker_buy_volume": 3743.5, "taker_buy_quote": 274.71926}, {"ts": 1772297580000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 722.4, "quote_volume": 53.01711, "trades": 6, "taker_buy_volume": 72.9, "taker_buy_quote": 5.35086}, {"ts": 1772297640000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 928.1, "quote_volume": 68.06883, "trades": 7, "taker_buy_volume": 196.0, "taker_buy_quote": 14.3864}, {"ts": 1772297700000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 549.5, "quote_volume": 40.27835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297760000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 776.2, "quote_volume": 57.00631, "trades": 8, "taker_buy_volume": 405.1, "taker_buy_quote": 29.76757}, {"ts": 1772297820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 544.6, "quote_volume": 40.0281, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297880000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 236.3, "quote_volume": 17.36805, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297940000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 373.7, "quote_volume": 27.46695, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298000000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 332.7, "quote_volume": 24.45345, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298060000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 7353.2, "quote_volume": 541.17372, "trades": 12, "taker_buy_volume": 1961.9, "taker_buy_quote": 144.39584}, {"ts": 1772298120000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 326.6, "quote_volume": 24.0051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298180000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 256.4, "quote_volume": 18.8454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298240000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 4876.4, "quote_volume": 358.8616, "trades": 9, "taker_buy_volume": 4462.0, "taker_buy_quote": 328.4032}, {"ts": 1772298300000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 561.4, "quote_volume": 41.31904, "trades": 4, "taker_buy_volume": 120.4, "taker_buy_quote": 8.86144}, {"ts": 1772298360000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 75194.3, "quote_volume": 5549.20382, "trades": 36, "taker_buy_volume": 57748.9, "taker_buy_quote": 4262.25142}, {"ts": 1772298420000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1307.5, "quote_volume": 96.232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298480000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 359.7, "quote_volume": 26.47392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298540000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 664.4, "quote_volume": 48.89984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298600000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2755.3, "quote_volume": 202.79008, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298660000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 571.8, "quote_volume": 42.08448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298720000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 16089.9, "quote_volume": 1183.90667, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298780000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 475.9, "quote_volume": 34.97865, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298840000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 18246.6, "quote_volume": 1340.7237, "trades": 19, "taker_buy_volume": 15834.3, "taker_buy_quote": 1163.63451}, {"ts": 1772298900000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 15057.2, "quote_volume": 1108.20992, "trades": 12, "taker_buy_volume": 14092.6, "taker_buy_quote": 1037.21536}, {"ts": 1772298960000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 495.0, "quote_volume": 36.3825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299020000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 1265.5, "quote_volume": 92.95006, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299080000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 798.5, "quote_volume": 58.62872, "trades": 3, "taker_buy_volume": 188.2, "taker_buy_quote": 13.8327}, {"ts": 1772299140000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 703.6, "quote_volume": 51.64424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299200000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 382.3, "quote_volume": 28.06082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299260000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 291.7, "quote_volume": 21.41078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299320000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 641.2, "quote_volume": 47.09134, "trades": 5, "taker_buy_volume": 272.6, "taker_buy_quote": 20.0361}, {"ts": 1772299380000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 446.8, "quote_volume": 32.8398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299440000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 306.9, "quote_volume": 22.55715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299500000, "open": 0.0736, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 4405.8, "quote_volume": 324.50476, "trades": 11, "taker_buy_volume": 4103.7, "taker_buy_quote": 302.27996}, {"ts": 1772299560000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 10842.6, "quote_volume": 800.56521, "trades": 16, "taker_buy_volume": 10575.7, "taker_buy_quote": 780.88126}, {"ts": 1772299620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 510.7, "quote_volume": 37.68966, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299680000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 5064.4, "quote_volume": 373.70434, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299740000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 571.0, "quote_volume": 42.08993, "trades": 5, "taker_buy_volume": 72.3, "taker_buy_quote": 5.33574}, {"ts": 1772299800000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 655.4, "quote_volume": 48.38708, "trades": 3, "taker_buy_volume": 185.6, "taker_buy_quote": 13.71584}, {"ts": 1772299860000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 7501.0, "quote_volume": 554.64883, "trades": 12, "taker_buy_volume": 7190.8, "taker_buy_quote": 531.75607}, {"ts": 1772299920000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 3386.4, "quote_volume": 250.23342, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299980000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 498.8, "quote_volume": 36.81144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300040000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 476.7, "quote_volume": 35.18046, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300100000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 315.4, "quote_volume": 23.27652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300160000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2332.8, "quote_volume": 172.16064, "trades": 7, "taker_buy_volume": 72.3, "taker_buy_quote": 5.33574}, {"ts": 1772300220000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 255.1, "quote_volume": 18.82638, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300280000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 60237.3, "quote_volume": 4437.6699, "trades": 36, "taker_buy_volume": 637.6, "taker_buy_quote": 46.99112}, {"ts": 1772300340000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 689.7, "quote_volume": 50.76192, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300400000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 309.7, "quote_volume": 22.79392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300460000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 632.8, "quote_volume": 46.57408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300520000, "open": 0.0736, "high": 0.0736, "low": 0.0732, "close": 0.0732, "volume": 25209.1, "quote_volume": 1850.19177, "trades": 45, "taker_buy_volume": 3945.3, "taker_buy_quote": 289.19049}, {"ts": 1772300580000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 1514.1, "quote_volume": 110.92308, "trades": 5, "taker_buy_volume": 909.6, "taker_buy_quote": 66.67368}, {"ts": 1772300640000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 410.7, "quote_volume": 30.10431, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300700000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 38262.2, "quote_volume": 2809.71672, "trades": 23, "taker_buy_volume": 37354.8, "taker_buy_quote": 2743.13442}, {"ts": 1772300760000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 11944.4, "quote_volume": 875.54382, "trades": 17, "taker_buy_volume": 3687.5, "taker_buy_quote": 270.29375}, {"ts": 1772300820000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 7771.2, "quote_volume": 570.79533, "trades": 20, "taker_buy_volume": 5902.6, "taker_buy_quote": 433.59302}, {"ts": 1772300880000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3694.0, "quote_volume": 271.8784, "trades": 9, "taker_buy_volume": 195.6, "taker_buy_quote": 14.39616}, {"ts": 1772300940000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 701.2, "quote_volume": 51.60832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301000000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 477.5, "quote_volume": 35.144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301060000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 5129.2, "quote_volume": 377.99094, "trades": 15, "taker_buy_volume": 328.8, "taker_buy_quote": 24.23256}, {"ts": 1772301120000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 530.9, "quote_volume": 39.1069, "trades": 5, "taker_buy_volume": 191.1, "taker_buy_quote": 14.08407}, {"ts": 1772301180000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 3474.0, "quote_volume": 256.03965, "trades": 7, "taker_buy_volume": 244.2, "taker_buy_quote": 18.02196}, {"ts": 1772301240000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 496.2, "quote_volume": 36.52032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301300000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 1099.9, "quote_volume": 80.93348, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301360000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 588.6, "quote_volume": 43.28666, "trades": 3, "taker_buy_volume": 245.6, "taker_buy_quote": 18.07616}, {"ts": 1772301420000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3008.1, "quote_volume": 221.39616, "trades": 5, "taker_buy_volume": 2636.5, "taker_buy_quote": 194.0464}, {"ts": 1772301480000, "open": 0.0736, "high": 0.0739, "low": 0.0736, "close": 0.0739, "volume": 20297.3, "quote_volume": 1498.80812, "trades": 22, "taker_buy_volume": 18688.9, "taker_buy_quote": 1380.05314}, {"ts": 1772301540000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 2571.5, "quote_volume": 189.7425, "trades": 12, "taker_buy_volume": 192.0, "taker_buy_quote": 14.1696}, {"ts": 1772301600000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 4467.2, "quote_volume": 328.93954, "trades": 28, "taker_buy_volume": 1403.8, "taker_buy_quote": 103.42109}, {"ts": 1772301660000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 682.9, "quote_volume": 50.2004, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301720000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 11986.9, "quote_volume": 881.0132, "trades": 14, "taker_buy_volume": 10779.8, "taker_buy_quote": 792.3153}, {"ts": 1772301780000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 1084.5, "quote_volume": 79.77276, "trades": 7, "taker_buy_volume": 332.7, "taker_buy_quote": 24.48672}, {"ts": 1772301840000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 1818.6, "quote_volume": 133.81314, "trades": 9, "taker_buy_volume": 194.6, "taker_buy_quote": 14.32256}, {"ts": 1772301900000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 16156.1, "quote_volume": 1188.97302, "trades": 18, "taker_buy_volume": 13961.6, "taker_buy_quote": 1027.57376}, {"ts": 1772301960000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 711.3, "quote_volume": 52.35168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302020000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2202.4, "quote_volume": 162.31688, "trades": 11, "taker_buy_volume": 600.7, "taker_buy_quote": 44.27159}, {"ts": 1772302080000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 416.4, "quote_volume": 30.64704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302140000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 314.3, "quote_volume": 23.13248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302200000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 425.4, "quote_volume": 31.30944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302260000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 297.9, "quote_volume": 21.92544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302320000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 9085.7, "quote_volume": 668.07087, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302380000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 19855.6, "quote_volume": 1458.62103, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302440000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 335.0, "quote_volume": 24.589, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302500000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 476.9, "quote_volume": 35.00446, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302560000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 3898.1, "quote_volume": 285.73867, "trades": 16, "taker_buy_volume": 855.8, "taker_buy_quote": 62.7571}, {"ts": 1772302620000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 6338.8, "quote_volume": 464.00016, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302680000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 360.7, "quote_volume": 26.40324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302740000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 45337.8, "quote_volume": 3323.74631, "trades": 21, "taker_buy_volume": 44605.5, "taker_buy_quote": 3270.11035}, {"ts": 1772302800000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 1469.3, "quote_volume": 107.6182, "trades": 6, "taker_buy_volume": 654.4, "taker_buy_quote": 47.96752}, {"ts": 1772302860000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 2513.7, "quote_volume": 184.0862, "trades": 11, "taker_buy_volume": 1470.7, "taker_buy_quote": 107.80231}, {"ts": 1772302920000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 5052.0, "quote_volume": 369.3012, "trades": 18, "taker_buy_volume": 3543.7, "taker_buy_quote": 259.04447}, {"ts": 1772302980000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 4533.2, "quote_volume": 331.05854, "trades": 15, "taker_buy_volume": 1396.9, "taker_buy_quote": 102.094}, {"ts": 1772303040000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 601.7, "quote_volume": 43.93349, "trades": 3, "taker_buy_volume": 93.9, "taker_buy_quote": 6.86409}, {"ts": 1772303100000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 502.8, "quote_volume": 36.7044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303160000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 505.1, "quote_volume": 36.8723, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303220000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 4630.3, "quote_volume": 338.42513, "trades": 7, "taker_buy_volume": 3937.8, "taker_buy_quote": 287.85318}, {"ts": 1772303280000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1214.8, "quote_volume": 88.6804, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303340000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 235.6, "quote_volume": 17.1988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303400000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 6627.9, "quote_volume": 484.51317, "trades": 7, "taker_buy_volume": 6171.4, "taker_buy_quote": 451.14302}, {"ts": 1772303460000, "open": 0.0733, "high": 0.0735, "low": 0.0732, "close": 0.0734, "volume": 44785.6, "quote_volume": 3289.53447, "trades": 36, "taker_buy_volume": 37024.5, "taker_buy_quote": 2719.19613}, {"ts": 1772303520000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 3930.5, "quote_volume": 288.85523, "trades": 5, "taker_buy_volume": 3111.0, "taker_buy_quote": 228.6585}, {"ts": 1772303580000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 44554.3, "quote_volume": 3274.13931, "trades": 25, "taker_buy_volume": 10413.2, "taker_buy_quote": 766.34452}, {"ts": 1772303640000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 33678.8, "quote_volume": 2480.06762, "trades": 31, "taker_buy_volume": 14434.0, "taker_buy_quote": 1063.0616}, {"ts": 1772303700000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 8218.6, "quote_volume": 605.53889, "trades": 17, "taker_buy_volume": 5926.3, "taker_buy_quote": 436.76831}, {"ts": 1772303760000, "open": 0.0736, "high": 0.0742, "low": 0.0736, "close": 0.074, "volume": 83337.0, "quote_volume": 6165.05792, "trades": 61, "taker_buy_volume": 67277.8, "taker_buy_quote": 4977.06517}, {"ts": 1772303820000, "open": 0.074, "high": 0.0743, "low": 0.074, "close": 0.0743, "volume": 23223.8, "quote_volume": 1721.47071, "trades": 28, "taker_buy_volume": 20387.9, "taker_buy_quote": 1511.56162}, {"ts": 1772303880000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 7185.7, "quote_volume": 532.97337, "trades": 19, "taker_buy_volume": 4734.9, "taker_buy_quote": 351.32958}, {"ts": 1772303940000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 3985.2, "quote_volume": 295.24624, "trades": 5, "taker_buy_volume": 2779.8, "taker_buy_quote": 205.98318}, {"ts": 1772304000000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 1214.1, "quote_volume": 89.9783, "trades": 3, "taker_buy_volume": 134.9, "taker_buy_quote": 10.00958}, {"ts": 1772304060000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 2474.5, "quote_volume": 183.55464, "trades": 9, "taker_buy_volume": 995.2, "taker_buy_quote": 73.84384}, {"ts": 1772304120000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 5991.3, "quote_volume": 443.73132, "trades": 15, "taker_buy_volume": 3645.1, "taker_buy_quote": 270.01538}, {"ts": 1772304180000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 6358.3, "quote_volume": 471.21425, "trades": 9, "taker_buy_volume": 5677.7, "taker_buy_quote": 420.84985}, {"ts": 1772304240000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1922.3, "quote_volume": 142.63466, "trades": 10, "taker_buy_volume": 1153.4, "taker_buy_quote": 85.58228}, {"ts": 1772304300000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 2174.9, "quote_volume": 161.52893, "trades": 10, "taker_buy_volume": 1441.6, "taker_buy_quote": 107.11088}, {"ts": 1772304360000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 997.9, "quote_volume": 74.08323, "trades": 10, "taker_buy_volume": 318.6, "taker_buy_quote": 23.67198}, {"ts": 1772304420000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 12446.2, "quote_volume": 923.4653, "trades": 13, "taker_buy_volume": 271.9, "taker_buy_quote": 20.17498}, {"ts": 1772304480000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 947.0, "quote_volume": 70.29196, "trades": 6, "taker_buy_volume": 245.6, "taker_buy_quote": 18.24808}, {"ts": 1772304540000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 868.1, "quote_volume": 64.41302, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1677.3, "quote_volume": 124.62339, "trades": 9, "taker_buy_volume": 206.6, "taker_buy_quote": 15.35038}, {"ts": 1772304660000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 545.9, "quote_volume": 40.50578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304720000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 2263.3, "quote_volume": 167.79256, "trades": 8, "taker_buy_volume": 244.7, "taker_buy_quote": 18.18121}, {"ts": 1772304780000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 4995.8, "quote_volume": 371.08606, "trades": 14, "taker_buy_volume": 3823.7, "taker_buy_quote": 284.09372}, {"ts": 1772304840000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 3544.2, "quote_volume": 263.81382, "trades": 15, "taker_buy_volume": 2193.9, "taker_buy_quote": 163.38374}, {"ts": 1772304900000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 11784.8, "quote_volume": 881.15805, "trades": 29, "taker_buy_volume": 8397.0, "taker_buy_quote": 627.9982}, {"ts": 1772304960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 520.9, "quote_volume": 38.91123, "trades": 6, "taker_buy_volume": 71.4, "taker_buy_quote": 5.33358}, {"ts": 1772305020000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 2683.9, "quote_volume": 200.40857, "trades": 8, "taker_buy_volume": 1511.4, "taker_buy_quote": 112.90158}, {"ts": 1772305080000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3055.8, "quote_volume": 227.96268, "trades": 11, "taker_buy_volume": 1082.6, "taker_buy_quote": 80.76196}, {"ts": 1772305140000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 6736.0, "quote_volume": 502.5056, "trades": 13, "taker_buy_volume": 861.9, "taker_buy_quote": 64.29774}, {"ts": 1772305200000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 16764.8, "quote_volume": 1250.88627, "trades": 23, "taker_buy_volume": 1961.9, "taker_buy_quote": 146.53466}, {"ts": 1772305260000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 18580.6, "quote_volume": 1388.66287, "trades": 39, "taker_buy_volume": 11158.9, "taker_buy_quote": 834.31241}, {"ts": 1772305320000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 2355.0, "quote_volume": 175.61786, "trades": 8, "taker_buy_volume": 1334.8, "taker_buy_quote": 99.57608}, {"ts": 1772305380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 800.9, "quote_volume": 59.66705, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305440000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 9228.7, "quote_volume": 687.5092, "trades": 12, "taker_buy_volume": 2900.8, "taker_buy_quote": 216.1096}, {"ts": 1772305500000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 13560.8, "quote_volume": 1011.54068, "trades": 23, "taker_buy_volume": 3232.4, "taker_buy_quote": 241.13704}, {"ts": 1772305560000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 78758.0, "quote_volume": 5862.01754, "trades": 25, "taker_buy_volume": 1011.0, "taker_buy_quote": 75.3195}, {"ts": 1772305620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 11104.4, "quote_volume": 827.2778, "trades": 9, "taker_buy_volume": 3911.8, "taker_buy_quote": 291.4291}, {"ts": 1772305680000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 1986.8, "quote_volume": 148.08362, "trades": 3, "taker_buy_volume": 670.2, "taker_buy_quote": 49.99692}, {"ts": 1772305740000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 16537.4, "quote_volume": 1231.98899, "trades": 10, "taker_buy_volume": 4081.9, "taker_buy_quote": 304.10155}, {"ts": 1772305800000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 14459.6, "quote_volume": 1078.59666, "trades": 13, "taker_buy_volume": 6633.3, "taker_buy_quote": 495.48177}, {"ts": 1772305860000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 2686.8, "quote_volume": 200.43931, "trades": 10, "taker_buy_volume": 1471.3, "taker_buy_quote": 109.79244}, {"ts": 1772305920000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 17732.9, "quote_volume": 1321.13571, "trades": 15, "taker_buy_volume": 4379.0, "taker_buy_quote": 326.27016}, {"ts": 1772305980000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 1022.0, "quote_volume": 76.22177, "trades": 5, "taker_buy_volume": 121.5, "taker_buy_quote": 9.0639}, {"ts": 1772306040000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 4125.0, "quote_volume": 307.63354, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306100000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 737.3, "quote_volume": 54.973, "trades": 4, "taker_buy_volume": 319.9, "taker_buy_quote": 23.86454}, {"ts": 1772306160000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 2043.8, "quote_volume": 152.43313, "trades": 7, "taker_buy_volume": 191.6, "taker_buy_quote": 14.29336}, {"ts": 1772306220000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 8274.1, "quote_volume": 617.00511, "trades": 11, "taker_buy_volume": 491.5, "taker_buy_quote": 36.6659}, {"ts": 1772306280000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 194.1, "quote_volume": 14.46045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306340000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 7564.9, "quote_volume": 563.56325, "trades": 12, "taker_buy_volume": 123.2, "taker_buy_quote": 9.1784}, {"ts": 1772306400000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 14570.9, "quote_volume": 1085.50177, "trades": 11, "taker_buy_volume": 119.8, "taker_buy_quote": 8.9251}, {"ts": 1772306460000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 10235.4, "quote_volume": 762.46363, "trades": 8, "taker_buy_volume": 2898.7, "taker_buy_quote": 215.95315}, {"ts": 1772306520000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 13800.4, "quote_volume": 1028.04946, "trades": 11, "taker_buy_volume": 6885.4, "taker_buy_quote": 512.9623}, {"ts": 1772306580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1087.5, "quote_volume": 81.01875, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306640000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 6600.0, "quote_volume": 491.7, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306700000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 1008.2, "quote_volume": 75.02244, "trades": 5, "taker_buy_volume": 123.6, "taker_buy_quote": 9.2082}, {"ts": 1772306760000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 5488.9, "quote_volume": 408.79657, "trades": 7, "taker_buy_volume": 4224.1, "taker_buy_quote": 314.69545}, {"ts": 1772306820000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 4840.7, "quote_volume": 360.56533, "trades": 9, "taker_buy_volume": 4172.5, "taker_buy_quote": 310.85125}, {"ts": 1772306880000, "open": 0.0744, "high": 0.0744, "low": 0.074, "close": 0.074, "volume": 18030.0, "quote_volume": 1338.10749, "trades": 35, "taker_buy_volume": 6026.7, "taker_buy_quote": 446.8205}, {"ts": 1772306940000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 4745.4, "quote_volume": 351.75778, "trades": 20, "taker_buy_volume": 2499.8, "taker_buy_quote": 185.35882}, {"ts": 1772307000000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 825.3, "quote_volume": 61.09712, "trades": 4, "taker_buy_volume": 249.2, "taker_buy_quote": 18.46572}, {"ts": 1772307060000, "open": 0.0741, "high": 0.0744, "low": 0.0741, "close": 0.0743, "volume": 32172.5, "quote_volume": 2388.85165, "trades": 31, "taker_buy_volume": 26950.2, "taker_buy_quote": 2000.96936}, {"ts": 1772307120000, "open": 0.0744, "high": 0.0746, "low": 0.0743, "close": 0.0743, "volume": 12757.5, "quote_volume": 950.18137, "trades": 28, "taker_buy_volume": 7837.4, "taker_buy_quote": 583.79848}, {"ts": 1772307180000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 1196.7, "quote_volume": 88.95114, "trades": 8, "taker_buy_volume": 363.3, "taker_buy_quote": 27.02952}, {"ts": 1772307240000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 1827.1, "quote_volume": 136.04276, "trades": 7, "taker_buy_volume": 381.2, "taker_buy_quote": 28.3994}, {"ts": 1772307300000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 29644.5, "quote_volume": 2214.2622, "trades": 14, "taker_buy_volume": 28217.9, "taker_buy_quote": 2107.83954}, {"ts": 1772307360000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 3362.7, "quote_volume": 250.86335, "trades": 9, "taker_buy_volume": 1818.7, "taker_buy_quote": 135.70088}, {"ts": 1772307420000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 7201.0, "quote_volume": 539.17295, "trades": 10, "taker_buy_volume": 6871.4, "taker_buy_quote": 514.48591}, {"ts": 1772307480000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 6189.7, "quote_volume": 463.51951, "trades": 13, "taker_buy_volume": 1409.6, "taker_buy_quote": 105.59174}, {"ts": 1772307540000, "open": 0.0749, "high": 0.0752, "low": 0.0749, "close": 0.0751, "volume": 9081.8, "quote_volume": 681.17623, "trades": 23, "taker_buy_volume": 5586.3, "taker_buy_quote": 419.07404}, {"ts": 1772307600000, "open": 0.0751, "high": 0.0753, "low": 0.075, "close": 0.075, "volume": 24599.5, "quote_volume": 1848.74344, "trades": 25, "taker_buy_volume": 14171.5, "taker_buy_quote": 1065.68014}, {"ts": 1772307660000, "open": 0.0749, "high": 0.075, "low": 0.0746, "close": 0.0747, "volume": 27530.5, "quote_volume": 2057.30153, "trades": 34, "taker_buy_volume": 5905.2, "taker_buy_quote": 441.14922}, {"ts": 1772307720000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 21976.2, "quote_volume": 1643.59679, "trades": 19, "taker_buy_volume": 6946.5, "taker_buy_quote": 519.53598}, {"ts": 1772307780000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1258.2, "quote_volume": 93.98754, "trades": 5, "taker_buy_volume": 123.4, "taker_buy_quote": 9.21798}, {"ts": 1772307840000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3722.2, "quote_volume": 278.04834, "trades": 5, "taker_buy_volume": 2901.4, "taker_buy_quote": 216.73458}, {"ts": 1772307900000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4032.6, "quote_volume": 301.63848, "trades": 15, "taker_buy_volume": 1340.0, "taker_buy_quote": 100.232}, {"ts": 1772307960000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 7345.2, "quote_volume": 549.11377, "trades": 17, "taker_buy_volume": 4818.2, "taker_buy_quote": 360.32778}, {"ts": 1772308020000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 1179.7, "quote_volume": 88.11937, "trades": 13, "taker_buy_volume": 386.7, "taker_buy_quote": 28.88649}, {"ts": 1772308080000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 773.8, "quote_volume": 57.74447, "trades": 9, "taker_buy_volume": 189.9, "taker_buy_quote": 14.18553}, {"ts": 1772308140000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 915.8, "quote_volume": 68.40478, "trades": 10, "taker_buy_volume": 266.2, "taker_buy_quote": 19.8852}, {"ts": 1772308200000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 13937.6, "quote_volume": 1041.26179, "trades": 18, "taker_buy_volume": 2433.1, "taker_buy_quote": 181.8685}, {"ts": 1772308260000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 2397.6, "quote_volume": 179.04789, "trades": 11, "taker_buy_volume": 1679.0, "taker_buy_quote": 125.4213}, {"ts": 1772308320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 756.9, "quote_volume": 56.46474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308380000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 1012.6, "quote_volume": 75.59466, "trades": 11, "taker_buy_volume": 191.5, "taker_buy_quote": 14.30505}, {"ts": 1772308440000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 3754.6, "quote_volume": 280.25458, "trades": 13, "taker_buy_volume": 1202.9, "taker_buy_quote": 89.85663}, {"ts": 1772308500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 391.0, "quote_volume": 29.1686, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308560000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 10962.2, "quote_volume": 817.72232, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 36401.7, "quote_volume": 2711.92665, "trades": 35, "taker_buy_volume": 10025.2, "taker_buy_quote": 746.8774}, {"ts": 1772308680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 988.5, "quote_volume": 73.64325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308740000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 2511.1, "quote_volume": 187.524, "trades": 12, "taker_buy_volume": 1721.3, "taker_buy_quote": 128.54808}, {"ts": 1772308800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1089.7, "quote_volume": 81.29162, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308860000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 13996.7, "quote_volume": 1042.73392, "trades": 18, "taker_buy_volume": 192.2, "taker_buy_quote": 14.3189}, {"ts": 1772308920000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 15960.8, "quote_volume": 1190.65973, "trades": 12, "taker_buy_volume": 15274.8, "taker_buy_quote": 1139.55273}, {"ts": 1772308980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 915.0, "quote_volume": 68.1675, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 441.2, "quote_volume": 32.8694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309100000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 8229.9, "quote_volume": 613.20264, "trades": 14, "taker_buy_volume": 525.8, "taker_buy_quote": 39.20505}, {"ts": 1772309160000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 1950.9, "quote_volume": 145.49861, "trades": 9, "taker_buy_volume": 553.2, "taker_buy_quote": 41.26872}, {"ts": 1772309220000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 630.0, "quote_volume": 46.935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309280000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 7887.4, "quote_volume": 588.34041, "trades": 24, "taker_buy_volume": 4392.4, "taker_buy_quote": 327.67304}, {"ts": 1772309340000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 13681.3, "quote_volume": 1020.06515, "trades": 28, "taker_buy_volume": 7718.0, "taker_buy_quote": 575.7628}, {"ts": 1772309400000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 6879.8, "quote_volume": 513.87408, "trades": 13, "taker_buy_volume": 5625.0, "taker_buy_quote": 420.20139}, {"ts": 1772309460000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 1689.9, "quote_volume": 126.30389, "trades": 7, "taker_buy_volume": 379.1, "taker_buy_quote": 28.34464}, {"ts": 1772309520000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 621.4, "quote_volume": 46.41858, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309580000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 3333.9, "quote_volume": 249.64596, "trades": 11, "taker_buy_volume": 2448.7, "taker_buy_quote": 183.39575}, {"ts": 1772309640000, "open": 0.0748, "high": 0.0752, "low": 0.0748, "close": 0.0751, "volume": 107158.0, "quote_volume": 8044.99026, "trades": 77, "taker_buy_volume": 62840.5, "taker_buy_quote": 4719.91513}, {"ts": 1772309700000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 4454.9, "quote_volume": 334.48461, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309760000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 19311.7, "quote_volume": 1448.07514, "trades": 19, "taker_buy_volume": 2323.7, "taker_buy_quote": 174.30176}, {"ts": 1772309820000, "open": 0.0752, "high": 0.0752, "low": 0.0748, "close": 0.0748, "volume": 10286.0, "quote_volume": 771.85667, "trades": 21, "taker_buy_volume": 2235.6, "taker_buy_quote": 167.82912}, {"ts": 1772309880000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1650.8, "quote_volume": 123.47984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309940000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 1117.5, "quote_volume": 83.60113, "trades": 5, "taker_buy_volume": 121.3, "taker_buy_quote": 9.08537}, {"ts": 1772310000000, "open": 0.0749, "high": 0.0754, "low": 0.0749, "close": 0.0754, "volume": 20920.2, "quote_volume": 1573.16095, "trades": 31, "taker_buy_volume": 19713.9, "taker_buy_quote": 1482.49357}, {"ts": 1772310060000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 2316.2, "quote_volume": 174.637, "trades": 6, "taker_buy_volume": 246.1, "taker_buy_quote": 18.55594}, {"ts": 1772310120000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 1501.5, "quote_volume": 113.27497, "trades": 7, "taker_buy_volume": 499.8, "taker_buy_quote": 37.7349}, {"ts": 1772310180000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 9329.1, "quote_volume": 706.05018, "trades": 17, "taker_buy_volume": 7999.1, "taker_buy_quote": 605.48232}, {"ts": 1772310240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4834.1, "quote_volume": 365.94137, "trades": 7, "taker_buy_volume": 4172.6, "taker_buy_quote": 315.86582}, {"ts": 1772310300000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 173093.5, "quote_volume": 13115.61905, "trades": 54, "taker_buy_volume": 86741.0, "taker_buy_quote": 6570.42261}, {"ts": 1772310360000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 11799.6, "quote_volume": 893.63334, "trades": 17, "taker_buy_volume": 1388.1, "taker_buy_quote": 105.20588}, {"ts": 1772310420000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 5831.3, "quote_volume": 440.73616, "trades": 13, "taker_buy_volume": 512.5, "taker_buy_quote": 38.745}, {"ts": 1772310480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2087.8, "quote_volume": 157.6289, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310540000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 4801.2, "quote_volume": 362.38203, "trades": 17, "taker_buy_volume": 2445.0, "taker_buy_quote": 184.5975}, {"ts": 1772310600000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 25223.3, "quote_volume": 1901.89081, "trades": 16, "taker_buy_volume": 7685.1, "taker_buy_quote": 579.51053}, {"ts": 1772310660000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 4834.7, "quote_volume": 364.91562, "trades": 15, "taker_buy_volume": 2899.0, "taker_buy_quote": 218.8745}, {"ts": 1772310720000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 5619.5, "quote_volume": 423.66653, "trades": 15, "taker_buy_volume": 3877.1, "taker_buy_quote": 292.35063}, {"ts": 1772310780000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 1964.0, "quote_volume": 148.03318, "trades": 6, "taker_buy_volume": 1226.4, "taker_buy_quote": 92.47056}, {"ts": 1772310840000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 4021.5, "quote_volume": 303.49365, "trades": 11, "taker_buy_volume": 1961.3, "taker_buy_quote": 148.06574}, {"ts": 1772310900000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 1880.9, "quote_volume": 141.788, "trades": 6, "taker_buy_volume": 787.6, "taker_buy_quote": 59.38504}, {"ts": 1772310960000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 1204.6, "quote_volume": 90.80696, "trades": 7, "taker_buy_volume": 124.8, "taker_buy_quote": 9.40992}, {"ts": 1772311020000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 17467.2, "quote_volume": 1315.28016, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311080000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 7794.5, "quote_volume": 586.88631, "trades": 12, "taker_buy_volume": 190.2, "taker_buy_quote": 14.32206}, {"ts": 1772311140000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 2519.3, "quote_volume": 189.65406, "trades": 7, "taker_buy_volume": 189.7, "taker_buy_quote": 14.28441}, {"ts": 1772311200000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 3752.4, "quote_volume": 283.19957, "trades": 17, "taker_buy_volume": 2357.1, "taker_buy_quote": 177.92858}, {"ts": 1772311260000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 4245.0, "quote_volume": 320.81222, "trades": 13, "taker_buy_volume": 2973.4, "taker_buy_quote": 224.78904}, {"ts": 1772311320000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2387.1, "quote_volume": 179.98734, "trades": 9, "taker_buy_volume": 194.3, "taker_buy_quote": 14.65022}, {"ts": 1772311380000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 24685.2, "quote_volume": 1858.84997, "trades": 21, "taker_buy_volume": 5983.0, "taker_buy_quote": 450.5199}, {"ts": 1772311440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1092.1, "quote_volume": 82.23513, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311500000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 2542.0, "quote_volume": 191.59677, "trades": 6, "taker_buy_volume": 1841.7, "taker_buy_quote": 138.86418}, {"ts": 1772311560000, "open": 0.0753, "high": 0.0756, "low": 0.0753, "close": 0.0756, "volume": 2577.4, "quote_volume": 194.65633, "trades": 18, "taker_buy_volume": 1266.5, "taker_buy_quote": 95.67142}, {"ts": 1772311620000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 5000.4, "quote_volume": 378.20501, "trades": 15, "taker_buy_volume": 872.1, "taker_buy_quote": 65.98072}, {"ts": 1772311680000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 1614.6, "quote_volume": 122.18585, "trades": 8, "taker_buy_volume": 368.7, "taker_buy_quote": 27.91059}, {"ts": 1772311740000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 4470.8, "quote_volume": 338.81334, "trades": 14, "taker_buy_volume": 499.2, "taker_buy_quote": 37.83936}, {"ts": 1772311800000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 1210.2, "quote_volume": 91.63602, "trades": 5, "taker_buy_volume": 120.0, "taker_buy_quote": 9.096}, {"ts": 1772311860000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 433.5, "quote_volume": 32.81595, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311920000, "open": 0.0757, "high": 0.0758, "low": 0.0755, "close": 0.0756, "volume": 11741.7, "quote_volume": 887.78631, "trades": 15, "taker_buy_volume": 254.2, "taker_buy_quote": 19.24392}, {"ts": 1772311980000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 3444.6, "quote_volume": 260.73346, "trades": 7, "taker_buy_volume": 2902.9, "taker_buy_quote": 219.74953}, {"ts": 1772312040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 877.2, "quote_volume": 66.40404, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312100000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 748.5, "quote_volume": 56.611, "trades": 4, "taker_buy_volume": 120.0, "taker_buy_quote": 9.084}, {"ts": 1772312160000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 601.6, "quote_volume": 45.48096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312220000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 539.1, "quote_volume": 40.7489, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 961.4, "quote_volume": 72.68184, "trades": 7, "taker_buy_volume": 240.6, "taker_buy_quote": 18.18936}, {"ts": 1772312340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 633.1, "quote_volume": 47.86236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312400000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 217.0, "quote_volume": 16.4052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312460000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 2325.0, "quote_volume": 175.53488, "trades": 21, "taker_buy_volume": 1077.5, "taker_buy_quote": 81.35125}, {"ts": 1772312520000, "open": 0.0755, "high": 0.0755, "low": 0.0752, "close": 0.0753, "volume": 14072.0, "quote_volume": 1060.14084, "trades": 28, "taker_buy_volume": 4645.0, "taker_buy_quote": 349.93153}, {"ts": 1772312580000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 105335.6, "quote_volume": 7922.89807, "trades": 54, "taker_buy_volume": 23468.5, "taker_buy_quote": 1763.93139}, {"ts": 1772312640000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 88368.8, "quote_volume": 6628.2, "trades": 29, "taker_buy_volume": 33865.4, "taker_buy_quote": 2539.97373}, {"ts": 1772312700000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 3010.2, "quote_volume": 225.81915, "trades": 10, "taker_buy_volume": 385.7, "taker_buy_quote": 28.96607}, {"ts": 1772312760000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 2709.0, "quote_volume": 203.35291, "trades": 15, "taker_buy_volume": 455.5, "taker_buy_quote": 34.20805}, {"ts": 1772312820000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1742.4, "quote_volume": 130.85424, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312880000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 12632.3, "quote_volume": 947.38903, "trades": 17, "taker_buy_volume": 3687.7, "taker_buy_quote": 276.5775}, {"ts": 1772312940000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 2173.7, "quote_volume": 163.04285, "trades": 6, "taker_buy_volume": 153.5, "taker_buy_quote": 11.52785}, {"ts": 1772313000000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 2043.6, "quote_volume": 153.42791, "trades": 10, "taker_buy_volume": 1579.1, "taker_buy_quote": 118.59041}, {"ts": 1772313060000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 13122.0, "quote_volume": 985.4622, "trades": 19, "taker_buy_volume": 2914.3, "taker_buy_quote": 218.86393}, {"ts": 1772313120000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 4060.6, "quote_volume": 304.85804, "trades": 9, "taker_buy_volume": 3130.4, "taker_buy_quote": 235.09304}, {"ts": 1772313180000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 4419.0, "quote_volume": 332.3088, "trades": 10, "taker_buy_volume": 3361.5, "taker_buy_quote": 252.7848}, {"ts": 1772313240000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 2394.0, "quote_volume": 179.98023, "trades": 10, "taker_buy_volume": 841.1, "taker_buy_quote": 63.25072}, {"ts": 1772313300000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 5469.4, "quote_volume": 410.66807, "trades": 14, "taker_buy_volume": 848.4, "taker_buy_quote": 63.71484}, {"ts": 1772313360000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 814.2, "quote_volume": 61.08149, "trades": 4, "taker_buy_volume": 164.9, "taker_buy_quote": 12.38399}, {"ts": 1772313420000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3241.7, "quote_volume": 243.1275, "trades": 9, "taker_buy_volume": 1440.0, "taker_buy_quote": 108.0}, {"ts": 1772313480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 473.5, "quote_volume": 35.5125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313540000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 3606.9, "quote_volume": 270.47478, "trades": 12, "taker_buy_volume": 2086.2, "taker_buy_quote": 156.465}, {"ts": 1772313600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1352.6, "quote_volume": 101.30974, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313660000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 17187.2, "quote_volume": 1289.18284, "trades": 16, "taker_buy_volume": 16573.3, "taker_buy_quote": 1243.17546}, {"ts": 1772313720000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 1547.1, "quote_volume": 115.90504, "trades": 7, "taker_buy_volume": 272.5, "taker_buy_quote": 20.4375}, {"ts": 1772313780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 929.6, "quote_volume": 69.62704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313840000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 3209.9, "quote_volume": 240.63677, "trades": 11, "taker_buy_volume": 2152.6, "taker_buy_quote": 161.445}, {"ts": 1772313900000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 973.6, "quote_volume": 73.05342, "trades": 5, "taker_buy_volume": 456.2, "taker_buy_quote": 34.24842}, {"ts": 1772313960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 829.0, "quote_volume": 62.175, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 790.0, "quote_volume": 59.25, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314080000, "open": 0.0751, "high": 0.0756, "low": 0.0751, "close": 0.0756, "volume": 26083.0, "quote_volume": 1967.84306, "trades": 39, "taker_buy_volume": 25122.3, "taker_buy_quote": 1895.45707}, {"ts": 1772314140000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 3140.6, "quote_volume": 237.25037, "trades": 9, "taker_buy_volume": 121.4, "taker_buy_quote": 9.17784}, {"ts": 1772314200000, "open": 0.0756, "high": 0.0757, "low": 0.0754, "close": 0.0755, "volume": 48776.7, "quote_volume": 3688.62572, "trades": 34, "taker_buy_volume": 15475.3, "taker_buy_quote": 1171.43082}, {"ts": 1772314260000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 12916.2, "quote_volume": 976.40343, "trades": 15, "taker_buy_volume": 11234.2, "taker_buy_quote": 849.30552}, {"ts": 1772314320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 12485.3, "quote_volume": 942.64015, "trades": 12, "taker_buy_volume": 11289.3, "taker_buy_quote": 852.34215}, {"ts": 1772314380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 9008.8, "quote_volume": 680.1644, "trades": 14, "taker_buy_volume": 7953.7, "taker_buy_quote": 600.50435}, {"ts": 1772314440000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 6357.2, "quote_volume": 479.90829, "trades": 11, "taker_buy_volume": 3485.1, "taker_buy_quote": 263.12505}, {"ts": 1772314500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1819.8, "quote_volume": 137.3949, "trades": 4, "taker_buy_volume": 1009.5, "taker_buy_quote": 76.21725}, {"ts": 1772314560000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 7648.3, "quote_volume": 578.58189, "trades": 10, "taker_buy_volume": 7000.7, "taker_buy_quote": 529.65459}, {"ts": 1772314620000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 4643.3, "quote_volume": 351.5068, "trades": 14, "taker_buy_volume": 3864.1, "taker_buy_quote": 292.53295}, {"ts": 1772314680000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 18378.0, "quote_volume": 1393.00664, "trades": 19, "taker_buy_volume": 14383.1, "taker_buy_quote": 1090.2724}, {"ts": 1772314740000, "open": 0.0757, "high": 0.0757, "low": 0.0754, "close": 0.0754, "volume": 4220.1, "quote_volume": 318.82024, "trades": 11, "taker_buy_volume": 358.2, "taker_buy_quote": 27.0441}, {"ts": 1772314800000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 3382.7, "quote_volume": 255.32347, "trades": 7, "taker_buy_volume": 2419.4, "taker_buy_quote": 182.6647}, {"ts": 1772314860000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5749.3, "quote_volume": 434.07215, "trades": 4, "taker_buy_volume": 120.3, "taker_buy_quote": 9.08265}, {"ts": 1772314920000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 672.2, "quote_volume": 50.7511, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314980000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 731.8, "quote_volume": 55.2509, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315040000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 576.8, "quote_volume": 43.5484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315100000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 10339.2, "quote_volume": 781.79425, "trades": 11, "taker_buy_volume": 9658.6, "taker_buy_quote": 730.30449}, {"ts": 1772315160000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2658.2, "quote_volume": 201.22574, "trades": 15, "taker_buy_volume": 1740.9, "taker_buy_quote": 131.78613}, {"ts": 1772315220000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 915.5, "quote_volume": 69.27023, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315280000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 809.6, "quote_volume": 61.24083, "trades": 8, "taker_buy_volume": 350.7, "taker_buy_quote": 26.54799}, {"ts": 1772315340000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 898.6, "quote_volume": 67.86336, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315400000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 877.6, "quote_volume": 66.2764, "trades": 8, "taker_buy_volume": 176.0, "taker_buy_quote": 13.3056}, {"ts": 1772315460000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 1076.5, "quote_volume": 81.26296, "trades": 11, "taker_buy_volume": 168.0, "taker_buy_quote": 12.7008}, {"ts": 1772315520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 791.9, "quote_volume": 59.70926, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3584.0, "quote_volume": 270.2336, "trades": 11, "taker_buy_volume": 1298.6, "taker_buy_quote": 97.91444}, {"ts": 1772315640000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 5076.1, "quote_volume": 383.20892, "trades": 15, "taker_buy_volume": 4556.3, "taker_buy_quote": 344.00065}, {"ts": 1772315700000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 746.6, "quote_volume": 56.34572, "trades": 8, "taker_buy_volume": 177.1, "taker_buy_quote": 13.37105}, {"ts": 1772315760000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 1880.6, "quote_volume": 142.14648, "trades": 6, "taker_buy_volume": 1307.8, "taker_buy_quote": 98.86968}, {"ts": 1772315820000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 6520.9, "quote_volume": 493.59892, "trades": 12, "taker_buy_volume": 1165.5, "taker_buy_quote": 88.22835}, {"ts": 1772315880000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 2787.1, "quote_volume": 211.21587, "trades": 8, "taker_buy_volume": 1936.8, "taker_buy_quote": 146.80944}, {"ts": 1772315940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 795.0, "quote_volume": 60.1815, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316000000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 11950.1, "quote_volume": 906.02509, "trades": 24, "taker_buy_volume": 8508.5, "taker_buy_quote": 644.90228}, {"ts": 1772316060000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 4184.9, "quote_volume": 316.82239, "trades": 10, "taker_buy_volume": 1125.2, "taker_buy_quote": 85.17764}, {"ts": 1772316120000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 612.7, "quote_volume": 46.38139, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316180000, "open": 0.0758, "high": 0.0767, "low": 0.0758, "close": 0.0767, "volume": 109766.3, "quote_volume": 8372.28462, "trades": 77, "taker_buy_volume": 92746.2, "taker_buy_quote": 7075.03214}, {"ts": 1772316240000, "open": 0.0767, "high": 0.0767, "low": 0.0763, "close": 0.0764, "volume": 48704.8, "quote_volume": 3731.04811, "trades": 47, "taker_buy_volume": 11207.2, "taker_buy_quote": 858.62576}, {"ts": 1772316300000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 95486.0, "quote_volume": 7310.49176, "trades": 58, "taker_buy_volume": 37310.4, "taker_buy_quote": 2857.65008}, {"ts": 1772316360000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 19768.6, "quote_volume": 1512.57154, "trades": 19, "taker_buy_volume": 7004.8, "taker_buy_quote": 536.14084}, {"ts": 1772316420000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 11415.5, "quote_volume": 874.67058, "trades": 14, "taker_buy_volume": 9971.2, "taker_buy_quote": 764.0372}, {"ts": 1772316480000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 10085.5, "quote_volume": 772.29205, "trades": 12, "taker_buy_volume": 340.0, "taker_buy_quote": 26.01}, {"ts": 1772316540000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 1589.5, "quote_volume": 121.52892, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316600000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1357.3, "quote_volume": 103.83345, "trades": 5, "taker_buy_volume": 252.9, "taker_buy_quote": 19.34685}, {"ts": 1772316660000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 3839.6, "quote_volume": 293.68296, "trades": 6, "taker_buy_volume": 2835.9, "taker_buy_quote": 216.94635}, {"ts": 1772316720000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 5200.3, "quote_volume": 397.79286, "trades": 12, "taker_buy_volume": 2998.7, "taker_buy_quote": 229.40055}, {"ts": 1772316780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1605.4, "quote_volume": 122.8131, "trades": 9, "taker_buy_volume": 189.5, "taker_buy_quote": 14.49675}, {"ts": 1772316840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 249.7, "quote_volume": 19.10205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316900000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 5076.8, "quote_volume": 388.851, "trades": 11, "taker_buy_volume": 3796.4, "taker_buy_quote": 290.80424}, {"ts": 1772316960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1012.7, "quote_volume": 77.47155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 881.9, "quote_volume": 67.46535, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317080000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 2264.5, "quote_volume": 173.38216, "trades": 6, "taker_buy_volume": 1479.1, "taker_buy_quote": 113.29906}, {"ts": 1772317140000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 2547.5, "quote_volume": 195.507, "trades": 8, "taker_buy_volume": 1791.0, "taker_buy_quote": 137.53285}, {"ts": 1772317200000, "open": 0.0768, "high": 0.077, "low": 0.0766, "close": 0.0766, "volume": 11138.0, "quote_volume": 855.07269, "trades": 27, "taker_buy_volume": 2117.6, "taker_buy_quote": 162.72501}, {"ts": 1772317260000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 1885.1, "quote_volume": 144.49976, "trades": 10, "taker_buy_volume": 1011.0, "taker_buy_quote": 77.5437}, {"ts": 1772317320000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 16639.7, "quote_volume": 1274.5209, "trades": 22, "taker_buy_volume": 2204.1, "taker_buy_quote": 168.83406}, {"ts": 1772317380000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 1625.3, "quote_volume": 124.2511, "trades": 14, "taker_buy_volume": 344.8, "taker_buy_quote": 26.35782}, {"ts": 1772317440000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 656.5, "quote_volume": 50.12949, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317500000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3703.2, "quote_volume": 282.55416, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317560000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1200.9, "quote_volume": 91.62867, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317620000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 15782.2, "quote_volume": 1207.29172, "trades": 32, "taker_buy_volume": 14198.3, "taker_buy_quote": 1086.16182}, {"ts": 1772317680000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 927.0, "quote_volume": 70.8535, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317740000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 453.0, "quote_volume": 34.6092, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317800000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 6780.3, "quote_volume": 518.01492, "trades": 16, "taker_buy_volume": 5250.6, "taker_buy_quote": 401.14584}, {"ts": 1772317860000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 497.4, "quote_volume": 38.00136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317920000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 567.6, "quote_volume": 43.36464, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317980000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1100.9, "quote_volume": 84.21885, "trades": 12, "taker_buy_volume": 189.1, "taker_buy_quote": 14.46615}, {"ts": 1772318040000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 2491.1, "quote_volume": 190.82636, "trades": 14, "taker_buy_volume": 1560.7, "taker_buy_quote": 119.55772}, {"ts": 1772318100000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 312.8, "quote_volume": 23.96048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318160000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 4227.7, "quote_volume": 324.69668, "trades": 9, "taker_buy_volume": 3738.1, "taker_buy_quote": 287.13238}, {"ts": 1772318220000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 7130.6, "quote_volume": 547.15, "trades": 12, "taker_buy_volume": 6382.3, "taker_buy_quote": 489.72487}, {"ts": 1772318280000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 813.1, "quote_volume": 62.31744, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318340000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 751.1, "quote_volume": 57.51887, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318400000, "open": 0.0766, "high": 0.0766, "low": 0.0762, "close": 0.0763, "volume": 11415.8, "quote_volume": 870.97095, "trades": 21, "taker_buy_volume": 7401.8, "taker_buy_quote": 564.52471}, {"ts": 1772318460000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 620.3, "quote_volume": 47.29881, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318520000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 571.6, "quote_volume": 43.61308, "trades": 3, "taker_buy_volume": 122.1, "taker_buy_quote": 9.31623}, {"ts": 1772318580000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 2204.8, "quote_volume": 168.07026, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318640000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 469.5, "quote_volume": 35.82285, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318700000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 422.0, "quote_volume": 32.1986, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318760000, "open": 0.0763, "high": 0.0764, "low": 0.0758, "close": 0.0762, "volume": 272690.4, "quote_volume": 20746.99916, "trades": 133, "taker_buy_volume": 93498.8, "taker_buy_quote": 7122.13897}, {"ts": 1772318820000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 16757.7, "quote_volume": 1278.49448, "trades": 12, "taker_buy_volume": 15577.4, "taker_buy_quote": 1188.55562}, {"ts": 1772318880000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 2888.9, "quote_volume": 220.35066, "trades": 10, "taker_buy_volume": 621.5, "taker_buy_quote": 47.44586}, {"ts": 1772318940000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 9781.6, "quote_volume": 747.36237, "trades": 16, "taker_buy_volume": 3112.6, "taker_buy_quote": 237.95084}, {"ts": 1772319000000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 4682.6, "quote_volume": 357.30659, "trades": 8, "taker_buy_volume": 121.5, "taker_buy_quote": 9.2826}, {"ts": 1772319060000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 2291.7, "quote_volume": 174.7011, "trades": 10, "taker_buy_volume": 613.4, "taker_buy_quote": 46.80242}, {"ts": 1772319120000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 488.4, "quote_volume": 37.21608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319180000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 22309.9, "quote_volume": 1700.59385, "trades": 20, "taker_buy_volume": 21053.7, "taker_buy_quote": 1604.93662}, {"ts": 1772319240000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 771.3, "quote_volume": 58.69593, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319300000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 4900.0, "quote_volume": 373.32899, "trades": 14, "taker_buy_volume": 4149.4, "taker_buy_quote": 316.18428}, {"ts": 1772319360000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 3702.6, "quote_volume": 281.75409, "trades": 17, "taker_buy_volume": 1953.6, "taker_buy_quote": 148.69581}, {"ts": 1772319420000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 7017.3, "quote_volume": 534.66651, "trades": 10, "taker_buy_volume": 6132.7, "taker_buy_quote": 467.31174}, {"ts": 1772319480000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 1153.0, "quote_volume": 87.76747, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319540000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 742.0, "quote_volume": 56.4662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319600000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 866.7, "quote_volume": 65.97588, "trades": 6, "taker_buy_volume": 200.1, "taker_buy_quote": 15.24762}, {"ts": 1772319660000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 15154.3, "quote_volume": 1155.90322, "trades": 19, "taker_buy_volume": 14147.1, "taker_buy_quote": 1079.18594}, {"ts": 1772319720000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 4569.9, "quote_volume": 348.49752, "trades": 10, "taker_buy_volume": 3355.7, "taker_buy_quote": 256.03991}, {"ts": 1772319780000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 6561.6, "quote_volume": 499.99392, "trades": 11, "taker_buy_volume": 5907.1, "taker_buy_quote": 450.12102}, {"ts": 1772319840000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 810.5, "quote_volume": 61.73453, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319900000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 3153.8, "quote_volume": 240.50271, "trades": 8, "taker_buy_volume": 2173.9, "taker_buy_quote": 165.85632}, {"ts": 1772319960000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 9904.4, "quote_volume": 755.60568, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320020000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 1879.5, "quote_volume": 143.31996, "trades": 10, "taker_buy_volume": 1020.6, "taker_buy_quote": 77.87178}, {"ts": 1772320080000, "open": 0.0763, "high": 0.0767, "low": 0.0761, "close": 0.0763, "volume": 255142.0, "quote_volume": 19480.91162, "trades": 128, "taker_buy_volume": 146084.3, "taker_buy_quote": 11156.69815}, {"ts": 1772320140000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 24815.5, "quote_volume": 1894.14286, "trades": 15, "taker_buy_volume": 7202.1, "taker_buy_quote": 550.24044}, {"ts": 1772320200000, "open": 0.0764, "high": 0.0768, "low": 0.0764, "close": 0.0768, "volume": 148443.0, "quote_volume": 11372.57195, "trades": 75, "taker_buy_volume": 107206.0, "taker_buy_quote": 8209.78255}, {"ts": 1772320260000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 26210.9, "quote_volume": 2012.52019, "trades": 29, "taker_buy_volume": 21441.6, "taker_buy_quote": 1646.71488}, {"ts": 1772320320000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 68962.8, "quote_volume": 5296.8372, "trades": 48, "taker_buy_volume": 19525.1, "taker_buy_quote": 1500.02184}, {"ts": 1772320380000, "open": 0.0769, "high": 0.0769, "low": 0.0766, "close": 0.0766, "volume": 28362.5, "quote_volume": 2174.74518, "trades": 30, "taker_buy_volume": 3970.2, "taker_buy_quote": 304.72474}, {"ts": 1772320440000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 33359.4, "quote_volume": 2556.03407, "trades": 46, "taker_buy_volume": 30569.4, "taker_buy_quote": 2342.46973}, {"ts": 1772320500000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 68742.3, "quote_volume": 5267.7057, "trades": 52, "taker_buy_volume": 8208.9, "taker_buy_quote": 629.80293}, {"ts": 1772320560000, "open": 0.0765, "high": 0.0766, "low": 0.0762, "close": 0.0762, "volume": 44478.0, "quote_volume": 3401.22804, "trades": 36, "taker_buy_volume": 17566.1, "taker_buy_quote": 1344.56849}, {"ts": 1772320620000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 8011.0, "quote_volume": 610.43325, "trades": 11, "taker_buy_volume": 5478.3, "taker_buy_quote": 417.50746}, {"ts": 1772320680000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 34101.5, "quote_volume": 2597.2253, "trades": 22, "taker_buy_volume": 14731.0, "taker_buy_quote": 1121.58704}, {"ts": 1772320740000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2038.6, "quote_volume": 155.13746, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320800000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 3586.1, "quote_volume": 272.99208, "trades": 6, "taker_buy_volume": 898.7, "taker_buy_quote": 68.48094}, {"ts": 1772320860000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 4480.8, "quote_volume": 341.30276, "trades": 8, "taker_buy_volume": 2538.9, "taker_buy_quote": 193.46418}, {"ts": 1772320920000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2192.1, "quote_volume": 167.03802, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320980000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 2128.9, "quote_volume": 162.39069, "trades": 9, "taker_buy_volume": 1231.8, "taker_buy_quote": 93.98634}, {"ts": 1772321040000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 1459.9, "quote_volume": 111.18096, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321100000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 2494.6, "quote_volume": 190.21342, "trades": 5, "taker_buy_volume": 1372.2, "taker_buy_quote": 104.68654}, {"ts": 1772321160000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 4519.6, "quote_volume": 344.41172, "trades": 11, "taker_buy_volume": 305.6, "taker_buy_quote": 23.30492}, {"ts": 1772321220000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 3777.0, "quote_volume": 288.35002, "trades": 12, "taker_buy_volume": 3026.2, "taker_buy_quote": 231.06398}, {"ts": 1772321280000, "open": 0.0765, "high": 0.0768, "low": 0.0765, "close": 0.0768, "volume": 5418.1, "quote_volume": 414.91368, "trades": 20, "taker_buy_volume": 3866.4, "taker_buy_quote": 296.07775}, {"ts": 1772321340000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 8954.2, "quote_volume": 686.62932, "trades": 17, "taker_buy_volume": 2928.7, "taker_buy_quote": 224.63129}, {"ts": 1772321400000, "open": 0.0767, "high": 0.0768, "low": 0.0765, "close": 0.0765, "volume": 11690.6, "quote_volume": 895.85087, "trades": 19, "taker_buy_volume": 886.3, "taker_buy_quote": 67.97927}, {"ts": 1772321460000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 6064.8, "quote_volume": 464.27846, "trades": 15, "taker_buy_volume": 3088.6, "taker_buy_quote": 236.58676}, {"ts": 1772321520000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 6188.9, "quote_volume": 473.98989, "trades": 21, "taker_buy_volume": 2985.0, "taker_buy_quote": 228.65817}, {"ts": 1772321580000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 3314.9, "quote_volume": 253.74632, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321640000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 12667.3, "quote_volume": 968.57565, "trades": 14, "taker_buy_volume": 1158.0, "taker_buy_quote": 88.4857}, {"ts": 1772321700000, "open": 0.0764, "high": 0.0767, "low": 0.0764, "close": 0.0766, "volume": 64045.8, "quote_volume": 4905.5903, "trades": 50, "taker_buy_volume": 48492.4, "taker_buy_quote": 3712.7948}, {"ts": 1772321760000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 34329.0, "quote_volume": 2629.81827, "trades": 31, "taker_buy_volume": 11643.6, "taker_buy_quote": 892.11663}, {"ts": 1772321820000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 3376.9, "quote_volume": 258.50578, "trades": 6, "taker_buy_volume": 1729.3, "taker_buy_quote": 132.46438}, {"ts": 1772321880000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 4924.6, "quote_volume": 376.68006, "trades": 9, "taker_buy_volume": 2504.7, "taker_buy_quote": 191.75742}, {"ts": 1772321940000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 104910.2, "quote_volume": 8016.74148, "trades": 103, "taker_buy_volume": 37046.3, "taker_buy_quote": 2831.16915}, {"ts": 1772322000000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 5243.9, "quote_volume": 400.93141, "trades": 11, "taker_buy_volume": 2974.5, "taker_buy_quote": 227.54925}, {"ts": 1772322060000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 13496.3, "quote_volume": 1032.35425, "trades": 34, "taker_buy_volume": 10983.5, "taker_buy_quote": 840.23775}, {"ts": 1772322120000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 8023.3, "quote_volume": 615.05327, "trades": 21, "taker_buy_volume": 6358.1, "taker_buy_quote": 487.49895}, {"ts": 1772322180000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 3383.9, "quote_volume": 259.56861, "trades": 6, "taker_buy_volume": 234.8, "taker_buy_quote": 18.03264}, {"ts": 1772322240000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 509.2, "quote_volume": 39.05564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322300000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2552.6, "quote_volume": 195.78442, "trades": 15, "taker_buy_volume": 1200.2, "taker_buy_quote": 92.05534}, {"ts": 1772322360000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1319.2, "quote_volume": 101.18264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322420000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 12349.9, "quote_volume": 947.96881, "trades": 16, "taker_buy_volume": 7245.4, "taker_buy_quote": 556.44672}, {"ts": 1772322480000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1816.1, "quote_volume": 139.29487, "trades": 10, "taker_buy_volume": 191.7, "taker_buy_quote": 14.70339}, {"ts": 1772322540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 744.4, "quote_volume": 57.09548, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322600000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 3788.4, "quote_volume": 290.47559, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322660000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4245.8, "quote_volume": 325.22828, "trades": 9, "taker_buy_volume": 1779.2, "taker_buy_quote": 136.28672}, {"ts": 1772322720000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 4415.3, "quote_volume": 338.24148, "trades": 13, "taker_buy_volume": 3000.0, "taker_buy_quote": 229.8295}, {"ts": 1772322780000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 655.5, "quote_volume": 50.2113, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322840000, "open": 0.0766, "high": 0.0766, "low": 0.0762, "close": 0.0763, "volume": 113588.5, "quote_volume": 8674.55164, "trades": 55, "taker_buy_volume": 24684.0, "taker_buy_quote": 1883.44934}, {"ts": 1772322900000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 12586.5, "quote_volume": 959.12089, "trades": 17, "taker_buy_volume": 295.9, "taker_buy_quote": 22.57717}, {"ts": 1772322960000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 41637.1, "quote_volume": 3173.1528, "trades": 22, "taker_buy_volume": 200.0, "taker_buy_quote": 15.26109}, {"ts": 1772323020000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 4953.9, "quote_volume": 377.28199, "trades": 9, "taker_buy_volume": 2590.1, "taker_buy_quote": 197.39681}, {"ts": 1772323080000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 6425.1, "quote_volume": 490.0099, "trades": 11, "taker_buy_volume": 322.4, "taker_buy_quote": 24.59912}, {"ts": 1772323140000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 7568.9, "quote_volume": 577.29851, "trades": 14, "taker_buy_volume": 1632.4, "taker_buy_quote": 124.55212}, {"ts": 1772323200000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 4822.4, "quote_volume": 367.77718, "trades": 8, "taker_buy_volume": 385.8, "taker_buy_quote": 29.43654}, {"ts": 1772323260000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 47334.9, "quote_volume": 3612.52356, "trades": 30, "taker_buy_volume": 42660.0, "taker_buy_quote": 3255.67027}, {"ts": 1772323320000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 2912.7, "quote_volume": 222.20266, "trades": 12, "taker_buy_volume": 1406.4, "taker_buy_quote": 107.30832}, {"ts": 1772323380000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 9716.8, "quote_volume": 741.2681, "trades": 23, "taker_buy_volume": 2150.4, "taker_buy_quote": 164.07553}, {"ts": 1772323440000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 6247.9, "quote_volume": 476.01171, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323500000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 7359.4, "quote_volume": 560.78641, "trades": 25, "taker_buy_volume": 3566.0, "taker_buy_quote": 271.72933}, {"ts": 1772323560000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 6682.6, "quote_volume": 509.28827, "trades": 24, "taker_buy_volume": 1388.0, "taker_buy_quote": 105.83276}, {"ts": 1772323620000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2548.6, "quote_volume": 193.94846, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323680000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 3754.3, "quote_volume": 285.98223, "trades": 13, "taker_buy_volume": 1830.9, "taker_buy_quote": 139.52268}, {"ts": 1772323740000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2163.6, "quote_volume": 164.86632, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323800000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 2197.3, "quote_volume": 167.52676, "trades": 11, "taker_buy_volume": 925.0, "taker_buy_quote": 70.5775}, {"ts": 1772323860000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 2969.8, "quote_volume": 226.79286, "trades": 17, "taker_buy_volume": 2015.0, "taker_buy_quote": 153.91405}, {"ts": 1772323920000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 4961.0, "quote_volume": 378.95951, "trades": 13, "taker_buy_volume": 757.6, "taker_buy_quote": 57.88064}, {"ts": 1772323980000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 2992.6, "quote_volume": 228.2454, "trades": 8, "taker_buy_volume": 186.9, "taker_buy_quote": 14.26047}, {"ts": 1772324040000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 7840.9, "quote_volume": 597.47658, "trades": 11, "taker_buy_volume": 3307.7, "taker_buy_quote": 252.04674}, {"ts": 1772324100000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 9096.6, "quote_volume": 694.58021, "trades": 13, "taker_buy_volume": 8355.5, "taker_buy_quote": 638.06124}, {"ts": 1772324160000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 2632.7, "quote_volume": 200.80091, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324220000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1738.4, "quote_volume": 132.63992, "trades": 5, "taker_buy_volume": 1204.0, "taker_buy_quote": 91.8652}, {"ts": 1772324280000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 2005.8, "quote_volume": 152.86396, "trades": 14, "taker_buy_volume": 531.0, "taker_buy_quote": 40.46671}, {"ts": 1772324340000, "open": 0.0761, "high": 0.0764, "low": 0.0761, "close": 0.0764, "volume": 5221.5, "quote_volume": 398.12047, "trades": 12, "taker_buy_volume": 4269.2, "taker_buy_quote": 325.52844}, {"ts": 1772324400000, "open": 0.0764, "high": 0.0769, "low": 0.0764, "close": 0.0768, "volume": 104598.5, "quote_volume": 8017.88268, "trades": 71, "taker_buy_volume": 88958.7, "taker_buy_quote": 6817.52757}, {"ts": 1772324460000, "open": 0.0769, "high": 0.0776, "low": 0.0769, "close": 0.0775, "volume": 337077.9, "quote_volume": 26073.28135, "trades": 270, "taker_buy_volume": 174665.2, "taker_buy_quote": 13509.40388}, {"ts": 1772324520000, "open": 0.0775, "high": 0.078, "low": 0.0775, "close": 0.0779, "volume": 351089.1, "quote_volume": 27294.17078, "trades": 372, "taker_buy_volume": 211477.7, "taker_buy_quote": 16444.82115}, {"ts": 1772324580000, "open": 0.0778, "high": 0.0782, "low": 0.0776, "close": 0.0779, "volume": 866838.5, "quote_volume": 67484.21128, "trades": 607, "taker_buy_volume": 528079.3, "taker_buy_quote": 41133.0338}, {"ts": 1772324640000, "open": 0.0779, "high": 0.0782, "low": 0.0776, "close": 0.078, "volume": 978578.9, "quote_volume": 76206.11874, "trades": 903, "taker_buy_volume": 661064.2, "taker_buy_quote": 51510.51031}, {"ts": 1772324700000, "open": 0.078, "high": 0.0781, "low": 0.0773, "close": 0.0773, "volume": 428162.4, "quote_volume": 33296.86824, "trades": 578, "taker_buy_volume": 271480.3, "taker_buy_quote": 21116.40494}, {"ts": 1772324760000, "open": 0.0773, "high": 0.0773, "low": 0.0769, "close": 0.0772, "volume": 63785.4, "quote_volume": 4915.30862, "trades": 82, "taker_buy_volume": 30929.7, "taker_buy_quote": 2383.99446}, {"ts": 1772324820000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 79572.2, "quote_volume": 6146.82489, "trades": 64, "taker_buy_volume": 47721.1, "taker_buy_quote": 3687.48445}, {"ts": 1772324880000, "open": 0.0773, "high": 0.0773, "low": 0.0769, "close": 0.077, "volume": 77219.7, "quote_volume": 5958.57842, "trades": 44, "taker_buy_volume": 8927.5, "taker_buy_quote": 687.4175}, {"ts": 1772324940000, "open": 0.0769, "high": 0.0769, "low": 0.0766, "close": 0.0768, "volume": 92556.2, "quote_volume": 7100.86575, "trades": 86, "taker_buy_volume": 57815.8, "taker_buy_quote": 4436.48596}, {"ts": 1772325000000, "open": 0.0768, "high": 0.0771, "low": 0.0768, "close": 0.077, "volume": 48281.6, "quote_volume": 3712.39504, "trades": 36, "taker_buy_volume": 36861.0, "taker_buy_quote": 2835.25424}, {"ts": 1772325060000, "open": 0.0769, "high": 0.077, "low": 0.0764, "close": 0.0765, "volume": 68866.6, "quote_volume": 5279.80783, "trades": 76, "taker_buy_volume": 9384.1, "taker_buy_quote": 718.51823}, {"ts": 1772325120000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 42466.8, "quote_volume": 3245.26084, "trades": 54, "taker_buy_volume": 24919.9, "taker_buy_quote": 1904.97381}, {"ts": 1772325180000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 57061.7, "quote_volume": 4347.97435, "trades": 80, "taker_buy_volume": 35930.9, "taker_buy_quote": 2738.25798}, {"ts": 1772325240000, "open": 0.0762, "high": 0.0762, "low": 0.0757, "close": 0.0758, "volume": 126627.0, "quote_volume": 9604.88957, "trades": 123, "taker_buy_volume": 55280.4, "taker_buy_quote": 4190.89882}, {"ts": 1772325300000, "open": 0.0758, "high": 0.0761, "low": 0.0758, "close": 0.0758, "volume": 146623.9, "quote_volume": 11125.45473, "trades": 112, "taker_buy_volume": 119032.7, "taker_buy_quote": 9033.87609}, {"ts": 1772325360000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 39637.8, "quote_volume": 3006.24803, "trades": 45, "taker_buy_volume": 21389.2, "taker_buy_quote": 1622.43984}, {"ts": 1772325420000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 10847.1, "quote_volume": 821.32784, "trades": 14, "taker_buy_volume": 392.0, "taker_buy_quote": 29.7136}, {"ts": 1772325480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 7930.2, "quote_volume": 600.31614, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325540000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 10386.4, "quote_volume": 786.05299, "trades": 20, "taker_buy_volume": 1200.1, "taker_buy_quote": 90.84757}, {"ts": 1772325600000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 57927.4, "quote_volume": 4379.86202, "trades": 24, "taker_buy_volume": 16547.4, "taker_buy_quote": 1250.98344}, {"ts": 1772325660000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 4588.7, "quote_volume": 346.70935, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 14612.8, "quote_volume": 1104.72768, "trades": 18, "taker_buy_volume": 1465.4, "taker_buy_quote": 110.78424}, {"ts": 1772325780000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 10428.1, "quote_volume": 788.78097, "trades": 20, "taker_buy_volume": 3649.4, "taker_buy_quote": 276.24009}, {"ts": 1772325840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 8140.8, "quote_volume": 615.44448, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325900000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 18288.9, "quote_volume": 1383.62821, "trades": 28, "taker_buy_volume": 4588.7, "taker_buy_quote": 347.32634}, {"ts": 1772325960000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 8094.1, "quote_volume": 612.67819, "trades": 17, "taker_buy_volume": 331.8, "taker_buy_quote": 25.11726}, {"ts": 1772326020000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 5665.2, "quote_volume": 428.37188, "trades": 9, "taker_buy_volume": 211.0, "taker_buy_quote": 15.9938}, {"ts": 1772326080000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 12036.9, "quote_volume": 909.72146, "trades": 19, "taker_buy_volume": 403.6, "taker_buy_quote": 30.53329}, {"ts": 1772326140000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 11410.3, "quote_volume": 862.2415, "trades": 17, "taker_buy_volume": 1730.1, "taker_buy_quote": 130.79556}, {"ts": 1772326200000, "open": 0.0755, "high": 0.0755, "low": 0.0751, "close": 0.0752, "volume": 105728.1, "quote_volume": 7962.45967, "trades": 88, "taker_buy_volume": 14992.9, "taker_buy_quote": 1129.0838}, {"ts": 1772326260000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 13119.3, "quote_volume": 986.19111, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326320000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 11073.8, "quote_volume": 834.14284, "trades": 17, "taker_buy_volume": 8411.2, "taker_buy_quote": 633.64198}, {"ts": 1772326380000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 17895.2, "quote_volume": 1350.69371, "trades": 28, "taker_buy_volume": 7054.4, "taker_buy_quote": 532.89988}, {"ts": 1772326440000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 10703.1, "quote_volume": 807.01374, "trades": 10, "taker_buy_volume": 191.1, "taker_buy_quote": 14.40894}, {"ts": 1772326500000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3030.6, "quote_volume": 228.50724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326560000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5035.2, "quote_volume": 380.1576, "trades": 11, "taker_buy_volume": 1185.9, "taker_buy_quote": 89.53545}, {"ts": 1772326620000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 3686.9, "quote_volume": 278.00454, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326680000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 10702.6, "quote_volume": 806.69372, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326740000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 6811.0, "quote_volume": 513.36679, "trades": 9, "taker_buy_volume": 2478.1, "taker_buy_quote": 186.84874}, {"ts": 1772326800000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 8563.4, "quote_volume": 644.97047, "trades": 8, "taker_buy_volume": 123.2, "taker_buy_quote": 9.27696}, {"ts": 1772326860000, "open": 0.0753, "high": 0.0753, "low": 0.075, "close": 0.0751, "volume": 95876.2, "quote_volume": 7205.73473, "trades": 66, "taker_buy_volume": 20116.9, "taker_buy_quote": 1510.94969}, {"ts": 1772326920000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 13371.7, "quote_volume": 1004.8896, "trades": 23, "taker_buy_volume": 1775.6, "taker_buy_quote": 133.51263}, {"ts": 1772326980000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 14780.5, "quote_volume": 1109.91758, "trades": 24, "taker_buy_volume": 4744.9, "taker_buy_quote": 356.34199}, {"ts": 1772327040000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 10281.8, "quote_volume": 771.76449, "trades": 6, "taker_buy_volume": 6294.9, "taker_buy_quote": 472.74699}, {"ts": 1772327100000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 5540.6, "quote_volume": 415.98627, "trades": 9, "taker_buy_volume": 2929.9, "taker_buy_quote": 220.03549}, {"ts": 1772327160000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2675.4, "quote_volume": 200.655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327220000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 36109.4, "quote_volume": 2708.205, "trades": 76, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327280000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 59987.4, "quote_volume": 4499.2853, "trades": 152, "taker_buy_volume": 2575.0, "taker_buy_quote": 193.3825}, {"ts": 1772327340000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 20112.5, "quote_volume": 1510.02713, "trades": 21, "taker_buy_volume": 15773.5, "taker_buy_quote": 1184.58985}, {"ts": 1772327400000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 7773.5, "quote_volume": 583.78985, "trades": 9, "taker_buy_volume": 4210.5, "taker_buy_quote": 316.20855}, {"ts": 1772327460000, "open": 0.0751, "high": 0.0751, "low": 0.0746, "close": 0.0747, "volume": 245518.1, "quote_volume": 18379.08346, "trades": 138, "taker_buy_volume": 57481.3, "taker_buy_quote": 4299.08079}, {"ts": 1772327520000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 8196.4, "quote_volume": 611.7085, "trades": 11, "taker_buy_volume": 2570.6, "taker_buy_quote": 192.02382}, {"ts": 1772327580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 13057.5, "quote_volume": 975.39525, "trades": 17, "taker_buy_volume": 1216.2, "taker_buy_quote": 90.85014}, {"ts": 1772327640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4451.4, "quote_volume": 332.07444, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327700000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 5592.2, "quote_volume": 416.90185, "trades": 12, "taker_buy_volume": 254.3, "taker_buy_quote": 18.97078}, {"ts": 1772327760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2754.9, "quote_volume": 205.51554, "trades": 9, "taker_buy_volume": 1729.7, "taker_buy_quote": 129.03562}, {"ts": 1772327820000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 16816.3, "quote_volume": 1251.65941, "trades": 24, "taker_buy_volume": 194.1, "taker_buy_quote": 14.46045}, {"ts": 1772327880000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4135.2, "quote_volume": 307.65888, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327940000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3086.1, "quote_volume": 229.60584, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328000000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 17172.1, "quote_volume": 1279.17166, "trades": 16, "taker_buy_volume": 14767.3, "taker_buy_quote": 1100.16385}, {"ts": 1772328060000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 20802.1, "quote_volume": 1551.76161, "trades": 31, "taker_buy_volume": 17184.2, "taker_buy_quote": 1282.1892}, {"ts": 1772328120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2643.4, "quote_volume": 197.19764, "trades": 8, "taker_buy_volume": 191.1, "taker_buy_quote": 14.25606}, {"ts": 1772328180000, "open": 0.0747, "high": 0.075, "low": 0.0747, "close": 0.075, "volume": 37456.7, "quote_volume": 2806.06599, "trades": 22, "taker_buy_volume": 37456.7, "taker_buy_quote": 2806.06599}, {"ts": 1772328240000, "open": 0.075, "high": 0.0752, "low": 0.0748, "close": 0.0751, "volume": 84475.4, "quote_volume": 6337.16007, "trades": 68, "taker_buy_volume": 44077.9, "taker_buy_quote": 3308.75674}, {"ts": 1772328300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1593.9, "quote_volume": 119.70189, "trades": 8, "taker_buy_volume": 191.4, "taker_buy_quote": 14.37414}, {"ts": 1772328360000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 194.5, "quote_volume": 14.60695, "trades": 2, "taker_buy_volume": 194.5, "taker_buy_quote": 14.60695}, {"ts": 1772328420000, "open": 0.0752, "high": 0.0755, "low": 0.0752, "close": 0.0755, "volume": 33243.9, "quote_volume": 2506.72457, "trades": 37, "taker_buy_volume": 23519.9, "taker_buy_quote": 1774.50929}, {"ts": 1772328480000, "open": 0.0755, "high": 0.0759, "low": 0.0755, "close": 0.0758, "volume": 65054.1, "quote_volume": 4929.54246, "trades": 69, "taker_buy_volume": 45540.7, "taker_buy_quote": 3451.5054}, {"ts": 1772328540000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 36350.9, "quote_volume": 2760.97443, "trades": 42, "taker_buy_volume": 19955.5, "taker_buy_quote": 1515.46283}, {"ts": 1772328600000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 8092.9, "quote_volume": 614.795, "trades": 16, "taker_buy_volume": 396.0, "taker_buy_quote": 30.0766}, {"ts": 1772328660000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 16532.4, "quote_volume": 1252.25283, "trades": 20, "taker_buy_volume": 7129.0, "taker_buy_quote": 539.6653}, {"ts": 1772328720000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4087.2, "quote_volume": 309.40104, "trades": 17, "taker_buy_volume": 1937.3, "taker_buy_quote": 146.65361}, {"ts": 1772328780000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 17677.7, "quote_volume": 1336.99162, "trades": 21, "taker_buy_volume": 12987.5, "taker_buy_quote": 982.4125}, {"ts": 1772328840000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 9654.3, "quote_volume": 729.84008, "trades": 12, "taker_buy_volume": 70.5, "taker_buy_quote": 5.3298}, {"ts": 1772328900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 383.4, "quote_volume": 28.98504, "trades": 4, "taker_buy_volume": 193.8, "taker_buy_quote": 14.65128}, {"ts": 1772328960000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 876.7, "quote_volume": 66.34712, "trades": 8, "taker_buy_volume": 515.6, "taker_buy_quote": 39.01185}, {"ts": 1772329020000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1600.9, "quote_volume": 121.18813, "trades": 7, "taker_buy_volume": 465.4, "taker_buy_quote": 35.23078}, {"ts": 1772329080000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 342.4, "quote_volume": 25.90461, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 434.1, "quote_volume": 32.81796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329200000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 3236.2, "quote_volume": 245.01972, "trades": 7, "taker_buy_volume": 3165.8, "taker_buy_quote": 239.6834}, {"ts": 1772329260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 192.9, "quote_volume": 14.62182, "trades": 2, "taker_buy_volume": 192.9, "taker_buy_quote": 14.62182}, {"ts": 1772329320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 320.1, "quote_volume": 24.29559, "trades": 3, "taker_buy_volume": 320.1, "taker_buy_quote": 24.29559}, {"ts": 1772329380000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 5871.1, "quote_volume": 445.02938, "trades": 11, "taker_buy_volume": 5482.9, "taker_buy_quote": 415.60382}, {"ts": 1772329440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3100.1, "quote_volume": 234.98758, "trades": 6, "taker_buy_volume": 190.0, "taker_buy_quote": 14.402}, {"ts": 1772329500000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2458.6, "quote_volume": 186.11602, "trades": 9, "taker_buy_volume": 190.2, "taker_buy_quote": 14.39814}, {"ts": 1772329560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1630.8, "quote_volume": 123.45156, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 517.3, "quote_volume": 39.15961, "trades": 3, "taker_buy_volume": 517.3, "taker_buy_quote": 39.15961}, {"ts": 1772329680000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 3284.9, "quote_volume": 249.36972, "trades": 13, "taker_buy_volume": 3094.7, "taker_buy_quote": 234.93354}, {"ts": 1772329740000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 26164.3, "quote_volume": 1990.37624, "trades": 25, "taker_buy_volume": 9808.9, "taker_buy_quote": 746.10865}, {"ts": 1772329800000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 33951.8, "quote_volume": 2584.66561, "trades": 27, "taker_buy_volume": 25654.9, "taker_buy_quote": 1953.25242}, {"ts": 1772329860000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 737.7, "quote_volume": 56.15791, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329920000, "open": 0.0762, "high": 0.0766, "low": 0.0762, "close": 0.0765, "volume": 13746.4, "quote_volume": 1050.20679, "trades": 26, "taker_buy_volume": 10387.0, "taker_buy_quote": 793.21269}, {"ts": 1772329980000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 32306.6, "quote_volume": 2474.44494, "trades": 30, "taker_buy_volume": 13746.2, "taker_buy_quote": 1052.95196}, {"ts": 1772330040000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 121.1, "quote_volume": 9.25204, "trades": 1, "taker_buy_volume": 121.1, "taker_buy_quote": 9.25204}, {"ts": 1772330100000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 30849.9, "quote_volume": 2353.84737, "trades": 35, "taker_buy_volume": 11497.2, "taker_buy_quote": 877.23636}, {"ts": 1772330160000, "open": 0.0763, "high": 0.0764, "low": 0.0761, "close": 0.0764, "volume": 54360.3, "quote_volume": 4145.38695, "trades": 36, "taker_buy_volume": 22762.2, "taker_buy_quote": 1737.59592}, {"ts": 1772330220000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 8853.5, "quote_volume": 677.29275, "trades": 5, "taker_buy_volume": 130.9, "taker_buy_quote": 10.01385}, {"ts": 1772330280000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1307.1, "quote_volume": 99.99315, "trades": 1, "taker_buy_volume": 1307.1, "taker_buy_quote": 99.99315}, {"ts": 1772330340000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330400000, "open": 0.0766, "high": 0.0769, "low": 0.0766, "close": 0.0769, "volume": 13113.3, "quote_volume": 1005.84764, "trades": 20, "taker_buy_volume": 9948.1, "taker_buy_quote": 763.0768}, {"ts": 1772330460000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 11462.7, "quote_volume": 882.56185, "trades": 14, "taker_buy_volume": 1262.2, "taker_buy_quote": 97.1894}, {"ts": 1772330520000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 636.6, "quote_volume": 49.08186, "trades": 5, "taker_buy_volume": 130.4, "taker_buy_quote": 10.05384}, {"ts": 1772330580000, "open": 0.0771, "high": 0.0775, "low": 0.0771, "close": 0.0772, "volume": 86739.4, "quote_volume": 6706.38797, "trades": 60, "taker_buy_volume": 57227.5, "taker_buy_quote": 4426.46001}, {"ts": 1772330640000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 15883.4, "quote_volume": 1227.33413, "trades": 14, "taker_buy_volume": 4207.5, "taker_buy_quote": 325.08928}, {"ts": 1772330700000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 194.3, "quote_volume": 15.01939, "trades": 2, "taker_buy_volume": 194.3, "taker_buy_quote": 15.01939}, {"ts": 1772330760000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330820000, "open": 0.0774, "high": 0.0777, "low": 0.0774, "close": 0.0777, "volume": 31851.7, "quote_volume": 2467.07223, "trades": 29, "taker_buy_volume": 28531.4, "taker_buy_quote": 2209.47182}, {"ts": 1772330880000, "open": 0.0778, "high": 0.0778, "low": 0.0773, "close": 0.0773, "volume": 22079.4, "quote_volume": 1713.56595, "trades": 32, "taker_buy_volume": 11265.0, "taker_buy_quote": 874.53419}, {"ts": 1772330940000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 21548.6, "quote_volume": 1662.4673, "trades": 20, "taker_buy_volume": 5867.4, "taker_buy_quote": 453.2529}, {"ts": 1772331000000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2511.1, "quote_volume": 193.85692, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331060000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2896.0, "quote_volume": 223.8608, "trades": 5, "taker_buy_volume": 2896.0, "taker_buy_quote": 223.8608}, {"ts": 1772331120000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 3415.4, "quote_volume": 264.01042, "trades": 5, "taker_buy_volume": 3415.4, "taker_buy_quote": 264.01042}, {"ts": 1772331180000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 44714.9, "quote_volume": 3462.0622, "trades": 31, "taker_buy_volume": 34959.4, "taker_buy_quote": 2706.9865}, {"ts": 1772331240000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 10994.6, "quote_volume": 849.39518, "trades": 27, "taker_buy_volume": 5228.3, "taker_buy_quote": 403.62476}, {"ts": 1772331300000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 2614.3, "quote_volume": 201.66188, "trades": 9, "taker_buy_volume": 250.3, "taker_buy_quote": 19.34819}, {"ts": 1772331360000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 35332.8, "quote_volume": 2717.43315, "trades": 44, "taker_buy_volume": 8316.0, "taker_buy_quote": 640.28188}, {"ts": 1772331420000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 19170.9, "quote_volume": 1473.66081, "trades": 14, "taker_buy_volume": 11916.9, "taker_buy_quote": 916.40961}, {"ts": 1772331480000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 19143.1, "quote_volume": 1473.78373, "trades": 15, "taker_buy_volume": 14031.4, "taker_buy_quote": 1080.40531}, {"ts": 1772331540000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3019.6, "quote_volume": 232.81116, "trades": 4, "taker_buy_volume": 129.9, "taker_buy_quote": 10.01529}, {"ts": 1772331600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1249.6, "quote_volume": 96.2192, "trades": 3, "taker_buy_volume": 1000.4, "taker_buy_quote": 77.0308}, {"ts": 1772331660000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 823.9, "quote_volume": 63.52269, "trades": 3, "taker_buy_volume": 823.9, "taker_buy_quote": 63.52269}, {"ts": 1772331720000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 6694.1, "quote_volume": 515.45818, "trades": 11, "taker_buy_volume": 1097.2, "taker_buy_quote": 84.4844}, {"ts": 1772331780000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331840000, "open": 0.0769, "high": 0.0769, "low": 0.0766, "close": 0.0766, "volume": 43618.2, "quote_volume": 3344.76865, "trades": 32, "taker_buy_volume": 11819.6, "taker_buy_quote": 907.52081}, {"ts": 1772331900000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1975.2, "quote_volume": 151.49784, "trades": 4, "taker_buy_volume": 1975.2, "taker_buy_quote": 151.49784}, {"ts": 1772331960000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 6346.1, "quote_volume": 488.03967, "trades": 10, "taker_buy_volume": 3576.8, "taker_buy_quote": 275.0805}, {"ts": 1772332020000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3788.7, "quote_volume": 291.35103, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332080000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1385.6, "quote_volume": 106.41408, "trades": 4, "taker_buy_volume": 124.6, "taker_buy_quote": 9.56928}, {"ts": 1772332140000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332200000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 119.5, "quote_volume": 9.1776, "trades": 1, "taker_buy_volume": 119.5, "taker_buy_quote": 9.1776}, {"ts": 1772332260000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332320000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 253.7, "quote_volume": 19.45879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332380000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 3260.5, "quote_volume": 249.91914, "trades": 6, "taker_buy_volume": 1525.5, "taker_buy_quote": 117.00585}, {"ts": 1772332440000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 121.9, "quote_volume": 9.34973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332500000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 579.9, "quote_volume": 44.47833, "trades": 2, "taker_buy_volume": 457.0, "taker_buy_quote": 35.0519}, {"ts": 1772332560000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 119.5, "quote_volume": 9.16565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332620000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1384.2, "quote_volume": 106.02972, "trades": 5, "taker_buy_volume": 1132.4, "taker_buy_quote": 86.74184}, {"ts": 1772332680000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 6091.4, "quote_volume": 467.21038, "trades": 7, "taker_buy_volume": 2777.8, "taker_buy_quote": 213.05726}, {"ts": 1772332740000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2647.3, "quote_volume": 203.04791, "trades": 1, "taker_buy_volume": 2647.3, "taker_buy_quote": 203.04791}, {"ts": 1772332800000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 253.9, "quote_volume": 19.49952, "trades": 2, "taker_buy_volume": 253.9, "taker_buy_quote": 19.49952}, {"ts": 1772332860000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332920000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 120.8, "quote_volume": 9.27744, "trades": 1, "taker_buy_volume": 120.8, "taker_buy_quote": 9.27744}, {"ts": 1772332980000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 249.4, "quote_volume": 19.17886, "trades": 2, "taker_buy_volume": 249.4, "taker_buy_quote": 19.17886}, {"ts": 1772333040000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333100000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333160000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333220000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 10005.3, "quote_volume": 769.40757, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333280000, "open": 0.0769, "high": 0.0769, "low": 0.0765, "close": 0.0766, "volume": 55630.7, "quote_volume": 4265.91904, "trades": 45, "taker_buy_volume": 5960.5, "taker_buy_quote": 456.5743}, {"ts": 1772333340000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 8334.9, "quote_volume": 638.39853, "trades": 17, "taker_buy_volume": 7078.4, "taker_buy_quote": 542.23786}, {"ts": 1772333400000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 6041.4, "quote_volume": 462.77819, "trades": 10, "taker_buy_volume": 2837.7, "taker_buy_quote": 217.36782}, {"ts": 1772333460000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2968.2, "quote_volume": 227.66094, "trades": 4, "taker_buy_volume": 2968.2, "taker_buy_quote": 227.66094}, {"ts": 1772333520000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333580000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333640000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 12636.4, "quote_volume": 970.47552, "trades": 13, "taker_buy_volume": 12636.4, "taker_buy_quote": 970.47552}, {"ts": 1772333700000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 290.5, "quote_volume": 22.28135, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333760000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 3303.5, "quote_volume": 253.08612, "trades": 7, "taker_buy_volume": 191.5, "taker_buy_quote": 14.68805}, {"ts": 1772333820000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2173.4, "quote_volume": 166.69978, "trades": 3, "taker_buy_volume": 2173.4, "taker_buy_quote": 166.69978}, {"ts": 1772333880000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333940000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334000000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 6115.0, "quote_volume": 468.00871, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334060000, "open": 0.0765, "high": 0.0765, "low": 0.0761, "close": 0.0763, "volume": 90098.0, "quote_volume": 6868.42656, "trades": 76, "taker_buy_volume": 28079.6, "taker_buy_quote": 2141.54897}, {"ts": 1772334120000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 14198.4, "quote_volume": 1082.30316, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334180000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 1524.8, "quote_volume": 116.15729, "trades": 9, "taker_buy_volume": 190.3, "taker_buy_quote": 14.50086}, {"ts": 1772334240000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 20077.0, "quote_volume": 1526.35575, "trades": 15, "taker_buy_volume": 3903.8, "taker_buy_quote": 297.07218}, {"ts": 1772334300000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334360000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2312.8, "quote_volume": 176.23536, "trades": 6, "taker_buy_volume": 2312.8, "taker_buy_quote": 176.23536}, {"ts": 1772334420000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 5869.4, "quote_volume": 446.96636, "trades": 12, "taker_buy_volume": 140.0, "taker_buy_quote": 10.668}, {"ts": 1772334480000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1594.9, "quote_volume": 121.37189, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334540000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334600000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334660000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334720000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334780000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2839.0, "quote_volume": 216.0479, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334840000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 247.2, "quote_volume": 18.81192, "trades": 1, "taker_buy_volume": 247.2, "taker_buy_quote": 18.81192}, {"ts": 1772334900000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334960000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 189.6, "quote_volume": 14.42856, "trades": 2, "taker_buy_volume": 189.6, "taker_buy_quote": 14.42856}, {"ts": 1772335020000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 3382.1, "quote_volume": 257.37781, "trades": 8, "taker_buy_volume": 3187.1, "taker_buy_quote": 242.53831}, {"ts": 1772335080000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335140000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2840.3, "quote_volume": 216.14683, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335200000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1646.5, "quote_volume": 125.29865, "trades": 6, "taker_buy_volume": 342.8, "taker_buy_quote": 26.08708}, {"ts": 1772335260000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 2408.2, "quote_volume": 183.0159, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335320000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 2038.1, "quote_volume": 154.7208, "trades": 8, "taker_buy_volume": 1493.9, "taker_buy_quote": 113.41602}, {"ts": 1772335380000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 7811.0, "quote_volume": 592.12822, "trades": 10, "taker_buy_volume": 1510.3, "taker_buy_quote": 114.48074}, {"ts": 1772335440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 16795.9, "quote_volume": 1273.12922, "trades": 21, "taker_buy_volume": 14749.4, "taker_buy_quote": 1118.00452}, {"ts": 1772335500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 211.2, "quote_volume": 16.00896, "trades": 3, "taker_buy_volume": 211.2, "taker_buy_quote": 16.00896}, {"ts": 1772335560000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 14623.6, "quote_volume": 1106.33793, "trades": 23, "taker_buy_volume": 6331.7, "taker_buy_quote": 478.67652}, {"ts": 1772335620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 5667.5, "quote_volume": 429.02975, "trades": 12, "taker_buy_volume": 4770.2, "taker_buy_quote": 361.10414}, {"ts": 1772335680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 70.4, "quote_volume": 5.32928, "trades": 1, "taker_buy_volume": 70.4, "taker_buy_quote": 5.32928}, {"ts": 1772335740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335800000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335860000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 8686.5, "quote_volume": 657.6925, "trades": 13, "taker_buy_volume": 885.8, "taker_buy_quote": 67.14364}, {"ts": 1772335920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2969.8, "quote_volume": 224.81386, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335980000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 775.5, "quote_volume": 58.7259, "trades": 5, "taker_buy_volume": 584.0, "taker_buy_quote": 44.22935}, {"ts": 1772336040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336100000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1219.3, "quote_volume": 92.30101, "trades": 3, "taker_buy_volume": 70.4, "taker_buy_quote": 5.32928}, {"ts": 1772336160000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3035.7, "quote_volume": 229.80249, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336220000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336280000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 242.0, "quote_volume": 18.3242, "trades": 3, "taker_buy_volume": 242.0, "taker_buy_quote": 18.3242}, {"ts": 1772336340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 373.9, "quote_volume": 28.26684, "trades": 3, "taker_buy_volume": 120.1, "taker_buy_quote": 9.07956}, {"ts": 1772336400000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 118.7, "quote_volume": 8.97372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336460000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 361.8, "quote_volume": 27.35208, "trades": 4, "taker_buy_volume": 361.8, "taker_buy_quote": 27.35208}, {"ts": 1772336520000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336580000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336640000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336700000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 3370.6, "quote_volume": 255.24423, "trades": 8, "taker_buy_volume": 2541.0, "taker_buy_quote": 192.44351}, {"ts": 1772336760000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2046.7, "quote_volume": 154.73052, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336820000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2412.9, "quote_volume": 182.17395, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336880000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336940000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337000000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 23045.8, "quote_volume": 1737.59236, "trades": 18, "taker_buy_volume": 20000.0, "taker_buy_quote": 1508.0}, {"ts": 1772337060000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2839.0, "quote_volume": 214.0606, "trades": 3, "taker_buy_volume": 2839.0, "taker_buy_quote": 214.0606}, {"ts": 1772337120000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337180000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 17868.9, "quote_volume": 1347.31506, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337240000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 49579.8, "quote_volume": 3729.36486, "trades": 39, "taker_buy_volume": 8676.9, "taker_buy_quote": 652.50288}, {"ts": 1772337300000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337360000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 9618.7, "quote_volume": 723.87563, "trades": 14, "taker_buy_volume": 7712.0, "taker_buy_quote": 580.49179}, {"ts": 1772337420000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 30452.6, "quote_volume": 2290.94283, "trades": 42, "taker_buy_volume": 9955.4, "taker_buy_quote": 749.36379}, {"ts": 1772337480000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2151.5, "quote_volume": 162.2231, "trades": 6, "taker_buy_volume": 2151.5, "taker_buy_quote": 162.2231}, {"ts": 1772337540000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3408.6, "quote_volume": 257.00844, "trades": 10, "taker_buy_volume": 3267.0, "taker_buy_quote": 246.3318}, {"ts": 1772337600000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 4257.1, "quote_volume": 321.38507, "trades": 12, "taker_buy_volume": 2720.9, "taker_buy_quote": 205.42795}, {"ts": 1772337660000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 7989.0, "quote_volume": 602.3706, "trades": 14, "taker_buy_volume": 7728.1, "taker_buy_quote": 582.69874}, {"ts": 1772337720000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337780000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 364.2, "quote_volume": 27.46068, "trades": 3, "taker_buy_volume": 364.2, "taker_buy_quote": 27.46068}, {"ts": 1772337840000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337900000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1035.0, "quote_volume": 77.9355, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337960000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 34826.7, "quote_volume": 2622.45051, "trades": 10, "taker_buy_volume": 15592.3, "taker_buy_quote": 1174.10019}, {"ts": 1772338020000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 25857.5, "quote_volume": 1944.13345, "trades": 30, "taker_buy_volume": 2104.5, "taker_buy_quote": 158.2584}, {"ts": 1772338080000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 80.0, "quote_volume": 6.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338140000, "open": 0.0752, "high": 0.0752, "low": 0.0749, "close": 0.075, "volume": 46598.6, "quote_volume": 3494.69508, "trades": 43, "taker_buy_volume": 9789.6, "taker_buy_quote": 734.45335}, {"ts": 1772338200000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 328.2, "quote_volume": 24.64782, "trades": 3, "taker_buy_volume": 328.2, "taker_buy_quote": 24.64782}, {"ts": 1772338260000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338320000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 8617.8, "quote_volume": 648.05856, "trades": 10, "taker_buy_volume": 8426.5, "taker_buy_quote": 633.6728}, {"ts": 1772338380000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338440000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 19466.7, "quote_volume": 1460.04349, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 6934.1, "quote_volume": 520.0575, "trades": 8, "taker_buy_volume": 191.8, "taker_buy_quote": 14.385}, {"ts": 1772338560000, "open": 0.0749, "high": 0.0749, "low": 0.0746, "close": 0.0746, "volume": 51745.4, "quote_volume": 3868.28859, "trades": 39, "taker_buy_volume": 13169.6, "taker_buy_quote": 983.74957}, {"ts": 1772338620000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 6532.4, "quote_volume": 486.67096, "trades": 9, "taker_buy_volume": 2550.9, "taker_buy_quote": 190.04205}, {"ts": 1772338680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3378.7, "quote_volume": 251.71315, "trades": 5, "taker_buy_volume": 3378.7, "taker_buy_quote": 251.71315}, {"ts": 1772338740000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 5800.3, "quote_volume": 432.60238, "trades": 6, "taker_buy_volume": 4800.3, "taker_buy_quote": 358.10238}, {"ts": 1772338800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 194.9, "quote_volume": 14.53954, "trades": 2, "taker_buy_volume": 194.9, "taker_buy_quote": 14.53954}, {"ts": 1772338860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2176.6, "quote_volume": 162.59202, "trades": 4, "taker_buy_volume": 2176.6, "taker_buy_quote": 162.59202}, {"ts": 1772338980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 17768.9, "quote_volume": 1327.33683, "trades": 18, "taker_buy_volume": 7996.7, "taker_buy_quote": 597.35349}, {"ts": 1772339040000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2315.1, "quote_volume": 173.16948, "trades": 5, "taker_buy_volume": 1766.7, "taker_buy_quote": 132.14916}, {"ts": 1772339100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4478.0, "quote_volume": 334.9544, "trades": 6, "taker_buy_volume": 4283.0, "taker_buy_quote": 320.3684}, {"ts": 1772339160000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339220000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3044.5, "quote_volume": 228.03305, "trades": 5, "taker_buy_volume": 325.9, "taker_buy_quote": 24.40991}, {"ts": 1772339280000, "open": 0.0749, "high": 0.0755, "low": 0.0749, "close": 0.0754, "volume": 143755.0, "quote_volume": 10810.37442, "trades": 95, "taker_buy_volume": 104528.7, "taker_buy_quote": 7857.46924}, {"ts": 1772339340000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 5854.5, "quote_volume": 441.4293, "trades": 6, "taker_buy_volume": 5854.5, "taker_buy_quote": 441.4293}, {"ts": 1772339400000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 4754.7, "quote_volume": 358.97985, "trades": 10, "taker_buy_volume": 4754.7, "taker_buy_quote": 358.97985}, {"ts": 1772339460000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 25463.1, "quote_volume": 1923.01601, "trades": 20, "taker_buy_volume": 18202.1, "taker_buy_quote": 1374.99585}, {"ts": 1772339520000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 11505.6, "quote_volume": 868.33664, "trades": 18, "taker_buy_volume": 10149.9, "taker_buy_quote": 766.11686}, {"ts": 1772339580000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339640000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339700000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 10317.5, "quote_volume": 779.44635, "trades": 10, "taker_buy_volume": 10052.7, "taker_buy_quote": 759.45395}, {"ts": 1772339760000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 264.8, "quote_volume": 19.9924, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339820000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 12742.1, "quote_volume": 963.88106, "trades": 19, "taker_buy_volume": 7736.4, "taker_buy_quote": 585.45014}, {"ts": 1772339880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339940000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 10664.1, "quote_volume": 806.20596, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340000000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 4491.7, "quote_volume": 339.71882, "trades": 7, "taker_buy_volume": 4491.7, "taker_buy_quote": 339.71882}, {"ts": 1772340060000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 12897.5, "quote_volume": 975.051, "trades": 10, "taker_buy_volume": 194.1, "taker_buy_quote": 14.67396}, {"ts": 1772340120000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340180000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340240000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 193.1, "quote_volume": 14.59836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340300000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340360000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340420000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340480000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340540000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340600000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 7291.7, "quote_volume": 550.52335, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340660000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1490.9, "quote_volume": 112.56295, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 494.4, "quote_volume": 37.3272, "trades": 3, "taker_buy_volume": 494.4, "taker_buy_quote": 37.3272}, {"ts": 1772340780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340900000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1700.2, "quote_volume": 128.3651, "trades": 4, "taker_buy_volume": 189.5, "taker_buy_quote": 14.30725}, {"ts": 1772341380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341440000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 1005.0, "quote_volume": 75.78407, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341500000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341560000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 190.4, "quote_volume": 14.35616, "trades": 2, "taker_buy_volume": 190.4, "taker_buy_quote": 14.35616}, {"ts": 1772341620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3137.1, "quote_volume": 236.53734, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341680000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341740000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 8406.2, "quote_volume": 634.64858, "trades": 9, "taker_buy_volume": 8406.2, "taker_buy_quote": 634.64858}, {"ts": 1772341800000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 85.0, "quote_volume": 6.41892, "trades": 2, "taker_buy_volume": 85.0, "taker_buy_quote": 6.41892}, {"ts": 1772341860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341920000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342040000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2995.1, "quote_volume": 226.13005, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342100000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342160000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342220000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 5817.1, "quote_volume": 439.32795, "trades": 10, "taker_buy_volume": 1563.5, "taker_buy_quote": 118.18115}, {"ts": 1772342280000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 9111.2, "quote_volume": 688.64315, "trades": 10, "taker_buy_volume": 9111.2, "taker_buy_quote": 688.64315}, {"ts": 1772342340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342400000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 8228.3, "quote_volume": 622.86198, "trades": 8, "taker_buy_volume": 8228.3, "taker_buy_quote": 622.86198}, {"ts": 1772342460000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 6195.4, "quote_volume": 469.06441, "trades": 13, "taker_buy_volume": 2687.6, "taker_buy_quote": 203.52395}, {"ts": 1772342520000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 190.9, "quote_volume": 14.45113, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342580000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342640000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342700000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342760000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342820000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342880000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 27300.6, "quote_volume": 2066.58146, "trades": 10, "taker_buy_volume": 2659.4, "taker_buy_quote": 201.31658}, {"ts": 1772342940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1011.1, "quote_volume": 76.54027, "trades": 2, "taker_buy_volume": 1011.1, "taker_buy_quote": 76.54027}, {"ts": 1772343000000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 6664.0, "quote_volume": 504.98015, "trades": 9, "taker_buy_volume": 6664.0, "taker_buy_quote": 504.98015}, {"ts": 1772343060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3043.1, "quote_volume": 230.66698, "trades": 3, "taker_buy_volume": 3043.1, "taker_buy_quote": 230.66698}, {"ts": 1772343180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 5487.8, "quote_volume": 416.52402, "trades": 8, "taker_buy_volume": 321.6, "taker_buy_quote": 24.40944}, {"ts": 1772343360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343420000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4365.0, "quote_volume": 331.3035, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3994.2, "quote_volume": 303.15978, "trades": 10, "taker_buy_volume": 1004.1, "taker_buy_quote": 76.21119}, {"ts": 1772343540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 145.8, "quote_volume": 11.06622, "trades": 2, "taker_buy_volume": 145.8, "taker_buy_quote": 11.06622}, {"ts": 1772343600000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 10076.9, "quote_volume": 763.83605, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3316.1, "quote_volume": 251.36038, "trades": 3, "taker_buy_volume": 3316.1, "taker_buy_quote": 251.36038}, {"ts": 1772343720000, "open": 0.0758, "high": 0.0761, "low": 0.0758, "close": 0.0761, "volume": 59069.8, "quote_volume": 4489.65706, "trades": 38, "taker_buy_volume": 55200.5, "taker_buy_quote": 4196.36412}, {"ts": 1772343780000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 2057.8, "quote_volume": 156.69458, "trades": 8, "taker_buy_volume": 1863.8, "taker_buy_quote": 141.93118}, {"ts": 1772343840000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 11441.5, "quote_volume": 869.89483, "trades": 23, "taker_buy_volume": 4318.1, "taker_buy_quote": 328.51643}, {"ts": 1772343900000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 70.2, "quote_volume": 5.3352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343960000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 26063.1, "quote_volume": 1975.18232, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344020000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 1478.6, "quote_volume": 112.01802, "trades": 4, "taker_buy_volume": 950.4, "taker_buy_quote": 72.03328}, {"ts": 1772344080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2969.7, "quote_volume": 225.10326, "trades": 4, "taker_buy_volume": 2969.7, "taker_buy_quote": 225.10326}, {"ts": 1772344140000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 20053.0, "quote_volume": 1522.23891, "trades": 13, "taker_buy_volume": 20053.0, "taker_buy_quote": 1522.23891}, {"ts": 1772344200000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 6794.8, "quote_volume": 515.69269, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344320000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 30616.9, "quote_volume": 2317.31932, "trades": 29, "taker_buy_volume": 10770.7, "taker_buy_quote": 815.32257}, {"ts": 1772344380000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 13111.9, "quote_volume": 992.04233, "trades": 15, "taker_buy_volume": 10272.4, "taker_buy_quote": 777.37613}, {"ts": 1772344440000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 23614.1, "quote_volume": 1783.53694, "trades": 18, "taker_buy_volume": 3110.6, "taker_buy_quote": 234.8503}, {"ts": 1772344500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344560000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 1674.3, "quote_volume": 126.6097, "trades": 7, "taker_buy_volume": 1674.3, "taker_buy_quote": 126.6097}, {"ts": 1772344620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344680000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 420.3, "quote_volume": 31.83782, "trades": 4, "taker_buy_volume": 211.1, "taker_buy_quote": 16.00138}, {"ts": 1772344740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344800000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1478.7, "quote_volume": 111.93759, "trades": 8, "taker_buy_volume": 191.4, "taker_buy_quote": 14.48898}, {"ts": 1772344860000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 3355.7, "quote_volume": 253.994, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344920000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345040000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345100000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 26835.9, "quote_volume": 2022.54321, "trades": 28, "taker_buy_volume": 6840.8, "taker_buy_quote": 515.83483}, {"ts": 1772345160000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 596.5, "quote_volume": 45.03575, "trades": 5, "taker_buy_volume": 455.1, "taker_buy_quote": 34.36005}, {"ts": 1772345220000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 11066.7, "quote_volume": 835.68878, "trades": 12, "taker_buy_volume": 10201.5, "taker_buy_quote": 770.34666}, {"ts": 1772345280000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2971.6, "quote_volume": 224.3558, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345340000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 194.7, "quote_volume": 14.69985, "trades": 2, "taker_buy_volume": 194.7, "taker_buy_quote": 14.69985}, {"ts": 1772345400000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 2094.6, "quote_volume": 157.948, "trades": 4, "taker_buy_volume": 80.9, "taker_buy_quote": 6.10795}, {"ts": 1772345460000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 65027.7, "quote_volume": 4912.66784, "trades": 34, "taker_buy_volume": 31102.8, "taker_buy_quote": 2348.01022}, {"ts": 1772345520000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 5099.2, "quote_volume": 385.49952, "trades": 14, "taker_buy_volume": 1081.6, "taker_buy_quote": 81.76896}, {"ts": 1772345580000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 194.9, "quote_volume": 14.73444, "trades": 2, "taker_buy_volume": 194.9, "taker_buy_quote": 14.73444}, {"ts": 1772345640000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 203.0, "quote_volume": 15.3671, "trades": 2, "taker_buy_volume": 203.0, "taker_buy_quote": 15.3671}, {"ts": 1772345700000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345760000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345820000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 5827.5, "quote_volume": 441.14175, "trades": 13, "taker_buy_volume": 1201.1, "taker_buy_quote": 90.92327}, {"ts": 1772345880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 7317.6, "quote_volume": 553.94232, "trades": 8, "taker_buy_volume": 7317.6, "taker_buy_quote": 553.94232}, {"ts": 1772345940000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 518.1, "quote_volume": 39.18756, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346000000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346060000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346120000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 783.2, "quote_volume": 59.19672, "trades": 6, "taker_buy_volume": 651.2, "taker_buy_quote": 49.23072}, {"ts": 1772346180000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 5842.2, "quote_volume": 441.67032, "trades": 12, "taker_buy_volume": 5272.5, "taker_buy_quote": 398.601}, {"ts": 1772346240000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 5730.2, "quote_volume": 434.29784, "trades": 11, "taker_buy_volume": 5539.8, "taker_buy_quote": 419.88456}, {"ts": 1772346300000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346360000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 194.0, "quote_volume": 14.6858, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 14.6858}, {"ts": 1772346420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346480000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 23397.4, "quote_volume": 1771.22953, "trades": 21, "taker_buy_volume": 4200.3, "taker_buy_quote": 317.98297}, {"ts": 1772346540000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 5183.4, "quote_volume": 392.35115, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346600000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 193.2, "quote_volume": 14.60592, "trades": 2, "taker_buy_volume": 193.2, "taker_buy_quote": 14.60592}, {"ts": 1772346660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 191.9, "quote_volume": 14.50764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346780000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 13058.8, "quote_volume": 985.93337, "trades": 29, "taker_buy_volume": 7426.7, "taker_buy_quote": 561.13721}, {"ts": 1772346840000, "open": 0.0753, "high": 0.0753, "low": 0.0749, "close": 0.0751, "volume": 55542.8, "quote_volume": 4169.04349, "trades": 63, "taker_buy_volume": 22194.5, "taker_buy_quote": 1667.05435}, {"ts": 1772346900000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346960000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 9703.0, "quote_volume": 729.6656, "trades": 5, "taker_buy_volume": 9703.0, "taker_buy_quote": 729.6656}, {"ts": 1772347020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 8449.6, "quote_volume": 634.56496, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347080000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 105.5, "quote_volume": 7.92305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347140000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 13585.3, "quote_volume": 1021.61456, "trades": 17, "taker_buy_volume": 9439.5, "taker_buy_quote": 709.8504}, {"ts": 1772347200000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 13652.5, "quote_volume": 1026.668, "trades": 15, "taker_buy_volume": 13460.1, "taker_buy_quote": 1012.19952}, {"ts": 1772347260000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 326.7, "quote_volume": 24.53517, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347320000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 409.3, "quote_volume": 30.68941, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347440000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 17749.1, "quote_volume": 1332.87122, "trades": 14, "taker_buy_volume": 17079.1, "taker_buy_quote": 1282.62122}, {"ts": 1772347500000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2838.2, "quote_volume": 213.14882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347560000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 13368.8, "quote_volume": 1002.66, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347620000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347680000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347740000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 4877.2, "quote_volume": 366.25116, "trades": 8, "taker_buy_volume": 4806.0, "taker_buy_quote": 360.91116}, {"ts": 1772347800000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2838.9, "quote_volume": 212.9175, "trades": 3, "taker_buy_volume": 2838.9, "taker_buy_quote": 212.9175}, {"ts": 1772347860000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 3982.3, "quote_volume": 299.43613, "trades": 7, "taker_buy_volume": 3982.3, "taker_buy_quote": 299.43613}, {"ts": 1772347920000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1277.8, "quote_volume": 95.96278, "trades": 6, "taker_buy_volume": 195.8, "taker_buy_quote": 14.70458}, {"ts": 1772347980000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348040000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348100000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348160000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348220000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348280000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348340000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 346.6, "quote_volume": 26.02966, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348400000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3542.4, "quote_volume": 265.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348460000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348520000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348580000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 3243.8, "quote_volume": 243.27144, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348640000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348760000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 20157.4, "quote_volume": 1508.07683, "trades": 12, "taker_buy_volume": 190.2, "taker_buy_quote": 14.24598}, {"ts": 1772348820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 449.3, "quote_volume": 33.6975, "trades": 5, "taker_buy_volume": 329.4, "taker_buy_quote": 24.705}, {"ts": 1772348880000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348940000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349000000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 578.1, "quote_volume": 43.3575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349060000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 324.3, "quote_volume": 24.35493, "trades": 3, "taker_buy_volume": 324.3, "taker_buy_quote": 24.35493}, {"ts": 1772349120000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 4537.5, "quote_volume": 340.76625, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349180000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 8338.0, "quote_volume": 626.99846, "trades": 9, "taker_buy_volume": 8338.0, "taker_buy_quote": 626.99846}, {"ts": 1772349240000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 194.4, "quote_volume": 14.59944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349360000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 326.5, "quote_volume": 24.4875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349420000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 1405.6, "quote_volume": 105.47332, "trades": 6, "taker_buy_volume": 727.3, "taker_buy_quote": 54.60082}, {"ts": 1772349480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349600000, "open": 0.0751, "high": 0.0754, "low": 0.0751, "close": 0.0751, "volume": 90955.6, "quote_volume": 6843.24805, "trades": 51, "taker_buy_volume": 61963.2, "taker_buy_quote": 4663.0016}, {"ts": 1772349660000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 10694.0, "quote_volume": 804.46679, "trades": 14, "taker_buy_volume": 3104.0, "taker_buy_quote": 233.69879}, {"ts": 1772349720000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 4379.1, "quote_volume": 328.87041, "trades": 6, "taker_buy_volume": 1406.9, "taker_buy_quote": 105.65819}, {"ts": 1772349780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 4425.3, "quote_volume": 331.8975, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349840000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 56098.0, "quote_volume": 4196.73819, "trades": 29, "taker_buy_volume": 11573.7, "taker_buy_quote": 865.71276}, {"ts": 1772349900000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 934.8, "quote_volume": 70.01652, "trades": 1, "taker_buy_volume": 934.8, "taker_buy_quote": 70.01652}, {"ts": 1772349960000, "open": 0.0748, "high": 0.0748, "low": 0.0745, "close": 0.0745, "volume": 62795.7, "quote_volume": 4688.94892, "trades": 35, "taker_buy_volume": 20470.2, "taker_buy_quote": 1527.07692}, {"ts": 1772350020000, "open": 0.0745, "high": 0.0745, "low": 0.0739, "close": 0.0741, "volume": 188489.7, "quote_volume": 13985.64419, "trades": 146, "taker_buy_volume": 50857.2, "taker_buy_quote": 3770.82339}, {"ts": 1772350080000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 56923.5, "quote_volume": 4227.105, "trades": 42, "taker_buy_volume": 38577.9, "taker_buy_quote": 2864.44026}, {"ts": 1772350140000, "open": 0.0743, "high": 0.0746, "low": 0.0743, "close": 0.0744, "volume": 47078.8, "quote_volume": 3505.78958, "trades": 68, "taker_buy_volume": 32301.0, "taker_buy_quote": 2406.52336}, {"ts": 1772350200000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 29027.1, "quote_volume": 2163.26065, "trades": 31, "taker_buy_volume": 10392.5, "taker_buy_quote": 774.98295}, {"ts": 1772350260000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3065.9, "quote_volume": 228.10296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 6341.2, "quote_volume": 471.78528, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 12218.1, "quote_volume": 910.24845, "trades": 13, "taker_buy_volume": 9096.7, "taker_buy_quote": 677.70415}, {"ts": 1772350500000, "open": 0.0746, "high": 0.075, "low": 0.0746, "close": 0.0748, "volume": 149474.4, "quote_volume": 11178.11437, "trades": 105, "taker_buy_volume": 119224.4, "taker_buy_quote": 8915.82885}, {"ts": 1772350560000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 16300.7, "quote_volume": 1219.63931, "trades": 36, "taker_buy_volume": 10301.0, "taker_buy_quote": 770.86175}, {"ts": 1772350620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 21170.1, "quote_volume": 1583.52348, "trades": 24, "taker_buy_volume": 1825.8, "taker_buy_quote": 136.56984}, {"ts": 1772350680000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 190.4, "quote_volume": 14.24192, "trades": 2, "taker_buy_volume": 190.4, "taker_buy_quote": 14.24192}, {"ts": 1772350800000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 6258.7, "quote_volume": 468.77663, "trades": 11, "taker_buy_volume": 591.9, "taker_buy_quote": 44.33331}, {"ts": 1772350860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1215.0, "quote_volume": 90.882, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350980000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351040000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351160000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351220000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2842.6, "quote_volume": 212.62648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351280000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351340000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351400000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 196.1, "quote_volume": 14.66828, "trades": 2, "taker_buy_volume": 196.1, "taker_buy_quote": 14.66828}, {"ts": 1772351460000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351520000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351640000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 208.2, "quote_volume": 15.58539, "trades": 3, "taker_buy_volume": 120.3, "taker_buy_quote": 9.01047}, {"ts": 1772351700000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351760000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351820000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351880000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351940000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 297.6, "quote_volume": 22.29024, "trades": 4, "taker_buy_volume": 297.6, "taker_buy_quote": 22.29024}, {"ts": 1772352060000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 3071.8, "quote_volume": 229.77777, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352180000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 520.3, "quote_volume": 38.91844, "trades": 5, "taker_buy_volume": 196.1, "taker_buy_quote": 14.66828}, {"ts": 1772352240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4062.8, "quote_volume": 303.89744, "trades": 8, "taker_buy_volume": 71.3, "taker_buy_quote": 5.33324}, {"ts": 1772352300000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 1311.3, "quote_volume": 97.97363, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352360000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352420000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 5634.7, "quote_volume": 420.96002, "trades": 13, "taker_buy_volume": 214.8, "taker_buy_quote": 16.06704}, {"ts": 1772352480000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 6142.8, "quote_volume": 459.46237, "trades": 9, "taker_buy_volume": 518.2, "taker_buy_quote": 38.74229}, {"ts": 1772352540000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 9541.3, "quote_volume": 712.88624, "trades": 14, "taker_buy_volume": 1204.3, "taker_buy_quote": 89.96121}, {"ts": 1772352600000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 9426.4, "quote_volume": 706.88214, "trades": 11, "taker_buy_volume": 9426.4, "taker_buy_quote": 706.88214}, {"ts": 1772352660000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 595.6, "quote_volume": 44.72956, "trades": 6, "taker_buy_volume": 402.4, "taker_buy_quote": 30.22024}, {"ts": 1772352720000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352780000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352840000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352900000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352960000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353080000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353140000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353200000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 7119.7, "quote_volume": 533.06126, "trades": 12, "taker_buy_volume": 193.8, "taker_buy_quote": 14.51562}, {"ts": 1772353260000, "open": 0.0749, "high": 0.0749, "low": 0.0746, "close": 0.0748, "volume": 115780.5, "quote_volume": 8649.00968, "trades": 49, "taker_buy_volume": 25975.5, "taker_buy_quote": 1941.81169}, {"ts": 1772353320000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 7559.6, "quote_volume": 564.67796, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353380000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 5474.6, "quote_volume": 409.88403, "trades": 7, "taker_buy_volume": 5474.6, "taker_buy_quote": 409.88403}, {"ts": 1772353440000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353500000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 21425.2, "quote_volume": 1605.67612, "trades": 13, "taker_buy_volume": 19912.0, "taker_buy_quote": 1492.33744}, {"ts": 1772353560000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353620000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353680000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353740000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 252.5, "quote_volume": 18.887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 253.5, "quote_volume": 18.93645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354040000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 3897.3, "quote_volume": 291.10354, "trades": 5, "taker_buy_volume": 880.1, "taker_buy_quote": 65.74347}, {"ts": 1772354100000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354160000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 401.0, "quote_volume": 29.9547, "trades": 3, "taker_buy_volume": 401.0, "taker_buy_quote": 29.9547}, {"ts": 1772354340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354400000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354460000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354520000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3082.1, "quote_volume": 230.23287, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354640000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 13850.0, "quote_volume": 1036.83652, "trades": 15, "taker_buy_volume": 13778.7, "taker_buy_quote": 1031.49615}, {"ts": 1772354700000, "open": 0.075, "high": 0.0754, "low": 0.0749, "close": 0.0754, "volume": 154999.7, "quote_volume": 11665.63132, "trades": 113, "taker_buy_volume": 97405.0, "taker_buy_quote": 7331.9985}, {"ts": 1772354760000, "open": 0.0754, "high": 0.0757, "low": 0.0754, "close": 0.0755, "volume": 171200.0, "quote_volume": 12930.17643, "trades": 122, "taker_buy_volume": 123995.5, "taker_buy_quote": 9364.22132}, {"ts": 1772354820000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 48912.5, "quote_volume": 3685.39291, "trades": 55, "taker_buy_volume": 16746.9, "taker_buy_quote": 1262.19702}, {"ts": 1772354880000, "open": 0.0752, "high": 0.0753, "low": 0.0748, "close": 0.075, "volume": 51213.4, "quote_volume": 3843.47088, "trades": 65, "taker_buy_volume": 18268.4, "taker_buy_quote": 1372.40317}, {"ts": 1772354940000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 22354.8, "quote_volume": 1678.05287, "trades": 28, "taker_buy_volume": 16133.7, "taker_buy_quote": 1211.4513}, {"ts": 1772355000000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355060000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 10775.1, "quote_volume": 806.7912, "trades": 24, "taker_buy_volume": 4191.4, "taker_buy_quote": 313.89749}, {"ts": 1772355120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4050.0, "quote_volume": 302.13, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355180000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 15979.6, "quote_volume": 1190.4802, "trades": 14, "taker_buy_volume": 5563.9, "taker_buy_quote": 414.51055}, {"ts": 1772355240000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355300000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2607.3, "quote_volume": 194.24385, "trades": 5, "taker_buy_volume": 191.6, "taker_buy_quote": 14.2742}, {"ts": 1772355360000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 20346.8, "quote_volume": 1512.19791, "trades": 17, "taker_buy_volume": 71.7, "taker_buy_quote": 5.33448}, {"ts": 1772355420000, "open": 0.0743, "high": 0.0744, "low": 0.0741, "close": 0.0742, "volume": 25596.8, "quote_volume": 1899.82726, "trades": 33, "taker_buy_volume": 11294.8, "taker_buy_quote": 838.69407}, {"ts": 1772355480000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 5943.4, "quote_volume": 441.00028, "trades": 9, "taker_buy_volume": 5680.6, "taker_buy_quote": 421.50052}, {"ts": 1772355540000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355600000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 6061.6, "quote_volume": 450.08416, "trades": 14, "taker_buy_volume": 4990.2, "taker_buy_quote": 370.56679}, {"ts": 1772355660000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 72.0, "quote_volume": 5.3424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355720000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 21433.6, "quote_volume": 1590.78199, "trades": 35, "taker_buy_volume": 15755.6, "taker_buy_quote": 1169.60958}, {"ts": 1772355780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1186.3, "quote_volume": 88.14209, "trades": 11, "taker_buy_volume": 579.6, "taker_buy_quote": 43.06428}, {"ts": 1772355840000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 194.7, "quote_volume": 14.46621, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355900000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 5310.4, "quote_volume": 394.03168, "trades": 14, "taker_buy_volume": 2193.9, "taker_buy_quote": 162.78738}, {"ts": 1772355960000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 385.7, "quote_volume": 28.61894, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356020000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2841.1, "quote_volume": 210.80962, "trades": 3, "taker_buy_volume": 2841.1, "taker_buy_quote": 210.80962}, {"ts": 1772356080000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356140000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356200000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356320000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 73584.1, "quote_volume": 5452.60131, "trades": 22, "taker_buy_volume": 33996.1, "taker_buy_quote": 2519.11101}, {"ts": 1772356380000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1631.6, "quote_volume": 121.06472, "trades": 3, "taker_buy_volume": 1631.6, "taker_buy_quote": 121.06472}, {"ts": 1772356440000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 65920.4, "quote_volume": 4882.97448, "trades": 56, "taker_buy_volume": 41292.2, "taker_buy_quote": 3059.49097}, {"ts": 1772356500000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 1737.5, "quote_volume": 128.95538, "trades": 6, "taker_buy_volume": 1737.5, "taker_buy_quote": 128.95538}, {"ts": 1772356560000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3107.7, "quote_volume": 230.90211, "trades": 6, "taker_buy_volume": 196.2, "taker_buy_quote": 14.57766}, {"ts": 1772356620000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 8184.7, "quote_volume": 608.94168, "trades": 16, "taker_buy_volume": 1962.1, "taker_buy_quote": 145.98024}, {"ts": 1772356680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356740000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 774.4, "quote_volume": 57.53792, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356800000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356860000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 145747.4, "quote_volume": 10799.62681, "trades": 27, "taker_buy_volume": 82685.5, "taker_buy_quote": 6126.99555}, {"ts": 1772356920000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 11926.9, "quote_volume": 883.78329, "trades": 14, "taker_buy_volume": 9979.8, "taker_buy_quote": 739.50318}, {"ts": 1772356980000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 55999.5, "quote_volume": 4149.56295, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357040000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 330.5, "quote_volume": 24.457, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357100000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4013.6, "quote_volume": 297.0064, "trades": 10, "taker_buy_volume": 1703.1, "taker_buy_quote": 126.0294}, {"ts": 1772357160000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 174.0, "quote_volume": 12.876, "trades": 2, "taker_buy_volume": 174.0, "taker_buy_quote": 12.876}, {"ts": 1772357220000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 5405.8, "quote_volume": 399.48862, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 191.0, "quote_volume": 14.0958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357340000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 192.5, "quote_volume": 14.22575, "trades": 2, "taker_buy_volume": 192.5, "taker_buy_quote": 14.22575}, {"ts": 1772357400000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 89.4, "quote_volume": 6.60666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357460000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 72.2, "quote_volume": 5.33558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357520000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357580000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1033.9, "quote_volume": 76.30182, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357640000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357700000, "open": 0.0738, "high": 0.0738, "low": 0.0735, "close": 0.0735, "volume": 6970.7, "quote_volume": 512.51791, "trades": 20, "taker_buy_volume": 301.8, "taker_buy_quote": 22.2338}, {"ts": 1772357760000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 22842.3, "quote_volume": 1678.90905, "trades": 22, "taker_buy_volume": 10158.6, "taker_buy_quote": 746.6571}, {"ts": 1772357880000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 5048.8, "quote_volume": 371.05427, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357940000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358000000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 2264.3, "quote_volume": 166.39647, "trades": 9, "taker_buy_volume": 1965.6, "taker_buy_quote": 144.45241}, {"ts": 1772358060000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 269.3, "quote_volume": 19.79355, "trades": 3, "taker_buy_volume": 196.5, "taker_buy_quote": 14.44275}, {"ts": 1772358120000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 82.9, "quote_volume": 6.08486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358180000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358240000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358300000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 193.3, "quote_volume": 14.20755, "trades": 2, "taker_buy_volume": 193.3, "taker_buy_quote": 14.20755}, {"ts": 1772358360000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 331.3, "quote_volume": 24.38368, "trades": 3, "taker_buy_volume": 331.3, "taker_buy_quote": 24.38368}, {"ts": 1772358420000, "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 17109.6, "quote_volume": 1259.99146, "trades": 28, "taker_buy_volume": 1303.3, "taker_buy_quote": 96.07227}, {"ts": 1772358480000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 194.4, "quote_volume": 14.32728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358540000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358600000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4400.0, "quote_volume": 324.28, "trades": 6, "taker_buy_volume": 1558.6, "taker_buy_quote": 114.86882}, {"ts": 1772358660000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3169.7, "quote_volume": 233.28992, "trades": 6, "taker_buy_volume": 192.0, "taker_buy_quote": 14.1312}, {"ts": 1772358720000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 712.4, "quote_volume": 52.47744, "trades": 4, "taker_buy_volume": 639.7, "taker_buy_quote": 47.12672}, {"ts": 1772358780000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358840000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 72.5, "quote_volume": 5.336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358900000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358960000, "open": 0.0736, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 14802.0, "quote_volume": 1091.0093, "trades": 31, "taker_buy_volume": 10565.0, "taker_buy_quote": 778.7424}, {"ts": 1772359020000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 266.6, "quote_volume": 19.64842, "trades": 3, "taker_buy_volume": 266.6, "taker_buy_quote": 19.64842}, {"ts": 1772359080000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1616.9, "quote_volume": 119.16553, "trades": 4, "taker_buy_volume": 1424.1, "taker_buy_quote": 104.95617}, {"ts": 1772359140000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359200000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 83.2, "quote_volume": 6.14016, "trades": 1, "taker_buy_volume": 83.2, "taker_buy_quote": 6.14016}, {"ts": 1772359260000, "open": 0.0738, "high": 0.0741, "low": 0.0738, "close": 0.074, "volume": 44715.9, "quote_volume": 3306.81052, "trades": 49, "taker_buy_volume": 40272.0, "taker_buy_quote": 2977.96192}, {"ts": 1772359320000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 6363.3, "quote_volume": 470.8842, "trades": 9, "taker_buy_volume": 4105.0, "taker_buy_quote": 303.77}, {"ts": 1772359380000, "open": 0.0739, "high": 0.0739, "low": 0.0736, "close": 0.0736, "volume": 2918.3, "quote_volume": 214.98544, "trades": 15, "taker_buy_volume": 583.7, "taker_buy_quote": 42.96032}, {"ts": 1772359440000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 280.9, "quote_volume": 20.69506, "trades": 3, "taker_buy_volume": 280.9, "taker_buy_quote": 20.69506}, {"ts": 1772359500000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359560000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 473.2, "quote_volume": 34.87484, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359620000, "open": 0.0736, "high": 0.0738, "low": 0.0736, "close": 0.0738, "volume": 3660.4, "quote_volume": 269.48239, "trades": 11, "taker_buy_volume": 3257.9, "taker_buy_quote": 239.84391}, {"ts": 1772359680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 72.3, "quote_volume": 5.33574, "trades": 1, "taker_buy_volume": 72.3, "taker_buy_quote": 5.33574}, {"ts": 1772359740000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1155.8, "quote_volume": 85.29804, "trades": 4, "taker_buy_volume": 1083.4, "taker_buy_quote": 79.95492}, {"ts": 1772359800000, "open": 0.0738, "high": 0.0738, "low": 0.0735, "close": 0.0737, "volume": 55239.2, "quote_volume": 4071.39809, "trades": 35, "taker_buy_volume": 10983.4, "taker_buy_quote": 809.12352}, {"ts": 1772359860000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359920000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 83421.8, "quote_volume": 6157.66939, "trades": 27, "taker_buy_volume": 68724.6, "taker_buy_quote": 5072.66281}, {"ts": 1772359980000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 15606.8, "quote_volume": 1153.34252, "trades": 10, "taker_buy_volume": 1766.8, "taker_buy_quote": 130.56652}, {"ts": 1772360040000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 72.3, "quote_volume": 5.34297, "trades": 1, "taker_buy_volume": 72.3, "taker_buy_quote": 5.34297}, {"ts": 1772360100000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 22534.0, "quote_volume": 1669.12549, "trades": 17, "taker_buy_volume": 4622.4, "taker_buy_quote": 342.07833}, {"ts": 1772360160000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 25607.1, "quote_volume": 1901.46886, "trades": 23, "taker_buy_volume": 23776.9, "taker_buy_quote": 1765.66802}, {"ts": 1772360220000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 29343.8, "quote_volume": 2178.69364, "trades": 47, "taker_buy_volume": 6116.6, "taker_buy_quote": 454.10367}, {"ts": 1772360280000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 6209.2, "quote_volume": 461.7189, "trades": 22, "taker_buy_volume": 5581.7, "taker_buy_quote": 415.07642}, {"ts": 1772360340000, "open": 0.0744, "high": 0.0745, "low": 0.0742, "close": 0.0743, "volume": 41860.1, "quote_volume": 3112.15221, "trades": 44, "taker_buy_volume": 14749.8, "taker_buy_quote": 1097.04194}, {"ts": 1772360400000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 37960.7, "quote_volume": 2827.52812, "trades": 24, "taker_buy_volume": 29680.5, "taker_buy_quote": 2210.65322}, {"ts": 1772360460000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 26940.6, "quote_volume": 2008.55211, "trades": 29, "taker_buy_volume": 23386.8, "taker_buy_quote": 1743.73641}, {"ts": 1772360520000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 12677.1, "quote_volume": 943.87118, "trades": 26, "taker_buy_volume": 11815.5, "taker_buy_quote": 879.68092}, {"ts": 1772360580000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 6028.7, "quote_volume": 449.42307, "trades": 15, "taker_buy_volume": 1841.7, "taker_buy_quote": 137.37124}, {"ts": 1772360640000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 22343.9, "quote_volume": 1666.6877, "trades": 20, "taker_buy_volume": 11429.1, "taker_buy_quote": 852.48326}, {"ts": 1772360700000, "open": 0.0745, "high": 0.0745, "low": 0.0742, "close": 0.0742, "volume": 13946.3, "quote_volume": 1036.39348, "trades": 21, "taker_buy_volume": 6081.2, "taker_buy_quote": 452.67642}, {"ts": 1772360760000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 6407.0, "quote_volume": 475.0626, "trades": 15, "taker_buy_volume": 5881.0, "taker_buy_quote": 436.06631}, {"ts": 1772360820000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3845.6, "quote_volume": 285.34352, "trades": 7, "taker_buy_volume": 3845.6, "taker_buy_quote": 285.34352}, {"ts": 1772360880000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 11204.0, "quote_volume": 831.3368, "trades": 8, "taker_buy_volume": 11204.0, "taker_buy_quote": 831.3368}, {"ts": 1772360940000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 134.7, "quote_volume": 9.99474, "trades": 2, "taker_buy_volume": 134.7, "taker_buy_quote": 9.99474}, {"ts": 1772361000000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 15467.4, "quote_volume": 1148.22054, "trades": 9, "taker_buy_volume": 15273.2, "taker_buy_quote": 1133.79148}, {"ts": 1772361060000, "open": 0.0743, "high": 0.0744, "low": 0.0741, "close": 0.0741, "volume": 19520.7, "quote_volume": 1451.84388, "trades": 25, "taker_buy_volume": 12899.9, "taker_buy_quote": 959.74538}, {"ts": 1772361120000, "open": 0.0741, "high": 0.0744, "low": 0.0741, "close": 0.0744, "volume": 28499.0, "quote_volume": 2116.10813, "trades": 29, "taker_buy_volume": 23563.5, "taker_buy_quote": 1750.00234}, {"ts": 1772361180000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 21876.5, "quote_volume": 1627.71179, "trades": 21, "taker_buy_volume": 2343.6, "taker_buy_quote": 174.5982}, {"ts": 1772361240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 306.9, "quote_volume": 22.80267, "trades": 2, "taker_buy_volume": 306.9, "taker_buy_quote": 22.80267}, {"ts": 1772361360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 6492.9, "quote_volume": 482.42247, "trades": 4, "taker_buy_volume": 670.0, "taker_buy_quote": 49.781}, {"ts": 1772361420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 71.8, "quote_volume": 5.33474, "trades": 1, "taker_buy_volume": 71.8, "taker_buy_quote": 5.33474}, {"ts": 1772361480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361540000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0744, "volume": 21888.4, "quote_volume": 1630.72772, "trades": 39, "taker_buy_volume": 13281.6, "taker_buy_quote": 989.97626}, {"ts": 1772361600000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 18697.2, "quote_volume": 1390.35988, "trades": 17, "taker_buy_volume": 9626.7, "taker_buy_quote": 716.42173}, {"ts": 1772361660000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 7541.3, "quote_volume": 562.13942, "trades": 18, "taker_buy_volume": 4470.7, "taker_buy_quote": 333.50705}, {"ts": 1772361720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361780000, "open": 0.0743, "high": 0.0743, "low": 0.074, "close": 0.0742, "volume": 13309.6, "quote_volume": 986.69522, "trades": 19, "taker_buy_volume": 318.3, "taker_buy_quote": 23.60563}, {"ts": 1772361840000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 4725.0, "quote_volume": 350.7431, "trades": 5, "taker_buy_volume": 4725.0, "taker_buy_quote": 350.7431}, {"ts": 1772361900000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 25646.5, "quote_volume": 1902.9703, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361960000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1136.4, "quote_volume": 84.20724, "trades": 5, "taker_buy_volume": 880.0, "taker_buy_quote": 65.208}, {"ts": 1772362080000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 254.9, "quote_volume": 18.9016, "trades": 2, "taker_buy_volume": 254.9, "taker_buy_quote": 18.9016}, {"ts": 1772362140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 16309.2, "quote_volume": 1211.77356, "trades": 9, "taker_buy_volume": 4851.0, "taker_buy_quote": 360.4293}, {"ts": 1772362200000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 1366.8, "quote_volume": 101.31546, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362260000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362320000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 1269.5, "quote_volume": 94.18454, "trades": 3, "taker_buy_volume": 1269.5, "taker_buy_quote": 94.18454}, {"ts": 1772362380000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 17453.2, "quote_volume": 1295.02744, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362560000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2023.5, "quote_volume": 149.94135, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362620000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362680000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362740000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362800000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 3838.7, "quote_volume": 284.07589, "trades": 8, "taker_buy_volume": 2322.6, "taker_buy_quote": 171.8724}, {"ts": 1772362860000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3352.4, "quote_volume": 248.0776, "trades": 6, "taker_buy_volume": 3352.4, "taker_buy_quote": 248.0776}, {"ts": 1772362920000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 2926.0, "quote_volume": 216.53989, "trades": 3, "taker_buy_volume": 2926.0, "taker_buy_quote": 216.53989}, {"ts": 1772362980000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 16585.1, "quote_volume": 1227.2974, "trades": 7, "taker_buy_volume": 5098.3, "taker_buy_quote": 377.2742}, {"ts": 1772363040000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 122.6, "quote_volume": 9.0724, "trades": 1, "taker_buy_volume": 122.6, "taker_buy_quote": 9.0724}, {"ts": 1772363100000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 2999.0, "quote_volume": 221.89223, "trades": 6, "taker_buy_volume": 594.1, "taker_buy_quote": 43.9634}, {"ts": 1772363160000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 2722.2, "quote_volume": 201.22864, "trades": 7, "taker_buy_volume": 580.6, "taker_buy_quote": 42.9644}, {"ts": 1772363220000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1255.6, "quote_volume": 92.78884, "trades": 3, "taker_buy_volume": 124.7, "taker_buy_quote": 9.21533}, {"ts": 1772363280000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2575.2, "quote_volume": 190.30728, "trades": 3, "taker_buy_volume": 2575.2, "taker_buy_quote": 190.30728}, {"ts": 1772363340000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363400000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363460000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 257.8, "quote_volume": 19.0772, "trades": 2, "taker_buy_volume": 257.8, "taker_buy_quote": 19.0772}, {"ts": 1772363520000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 2615.4, "quote_volume": 194.04917, "trades": 5, "taker_buy_volume": 2615.4, "taker_buy_quote": 194.04917}, {"ts": 1772363580000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363700000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1393.9, "quote_volume": 103.42738, "trades": 6, "taker_buy_volume": 1201.3, "taker_buy_quote": 89.13646}, {"ts": 1772363760000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363820000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363880000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 13568.8, "quote_volume": 1005.46744, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363940000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 1919.8, "quote_volume": 142.41042, "trades": 11, "taker_buy_volume": 1534.0, "taker_buy_quote": 113.80351}, {"ts": 1772364000000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 325.9, "quote_volume": 24.14919, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364060000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364120000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364180000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 326.1, "quote_volume": 24.1314, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364240000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 6443.0, "quote_volume": 477.40704, "trades": 6, "taker_buy_volume": 6443.0, "taker_buy_quote": 477.40704}, {"ts": 1772364300000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364360000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364420000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364480000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 5705.8, "quote_volume": 422.79151, "trades": 9, "taker_buy_volume": 1772.2, "taker_buy_quote": 131.32002}, {"ts": 1772364540000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364600000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 191.0, "quote_volume": 14.1531, "trades": 2, "taker_buy_volume": 191.0, "taker_buy_quote": 14.1531}, {"ts": 1772364660000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364720000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364780000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 1140.9, "quote_volume": 84.53381, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364840000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 330.2, "quote_volume": 24.4348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364900000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364960000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 6097.1, "quote_volume": 451.1854, "trades": 8, "taker_buy_volume": 6097.1, "taker_buy_quote": 451.1854}, {"ts": 1772365020000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365080000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 72.2, "quote_volume": 5.3428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365140000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365200000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 5400.5, "quote_volume": 399.637, "trades": 10, "taker_buy_volume": 5400.5, "taker_buy_quote": 399.637}, {"ts": 1772365260000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 4634.8, "quote_volume": 342.68233, "trades": 9, "taker_buy_volume": 1633.9, "taker_buy_quote": 120.9086}, {"ts": 1772365320000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 742.1, "quote_volume": 54.9154, "trades": 2, "taker_buy_volume": 670.0, "taker_buy_quote": 49.58}, {"ts": 1772365380000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365440000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365500000, "open": 0.074, "high": 0.0754, "low": 0.074, "close": 0.075, "volume": 338487.7, "quote_volume": 25320.34822, "trades": 219, "taker_buy_volume": 197338.0, "taker_buy_quote": 14725.22624}, {"ts": 1772365560000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 16018.2, "quote_volume": 1197.29555, "trades": 31, "taker_buy_volume": 13941.8, "taker_buy_quote": 1042.19813}, {"ts": 1772365620000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 76030.7, "quote_volume": 5688.9664, "trades": 41, "taker_buy_volume": 36829.4, "taker_buy_quote": 2757.34499}, {"ts": 1772365680000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 25061.5, "quote_volume": 1875.77298, "trades": 13, "taker_buy_volume": 1484.9, "taker_buy_quote": 111.13752}, {"ts": 1772365740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 253.5, "quote_volume": 18.93645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3807.8, "quote_volume": 284.06188, "trades": 6, "taker_buy_volume": 3190.7, "taker_buy_quote": 238.02622}, {"ts": 1772365860000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 13997.0, "quote_volume": 1045.14059, "trades": 19, "taker_buy_volume": 7197.0, "taker_buy_quote": 537.41943}, {"ts": 1772365920000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 637.4, "quote_volume": 47.55004, "trades": 5, "taker_buy_volume": 383.1, "taker_buy_quote": 28.57926}, {"ts": 1772365980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 10111.1, "quote_volume": 755.29917, "trades": 7, "taker_buy_volume": 10111.1, "taker_buy_quote": 755.29917}, {"ts": 1772366040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 577.9, "quote_volume": 43.16913, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366220000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 11230.9, "quote_volume": 839.12833, "trades": 14, "taker_buy_volume": 11230.9, "taker_buy_quote": 839.12833}, {"ts": 1772366280000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 17119.6, "quote_volume": 1279.91481, "trades": 20, "taker_buy_volume": 12622.2, "taker_buy_quote": 943.63583}, {"ts": 1772366340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366400000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 477.8, "quote_volume": 35.64388, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366460000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 8787.9, "quote_volume": 655.71574, "trades": 8, "taker_buy_volume": 8787.9, "taker_buy_quote": 655.71574}, {"ts": 1772366520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 13492.7, "quote_volume": 1006.55542, "trades": 12, "taker_buy_volume": 1785.6, "taker_buy_quote": 133.20576}, {"ts": 1772366580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 11471.9, "quote_volume": 855.80374, "trades": 5, "taker_buy_volume": 11471.9, "taker_buy_quote": 855.80374}, {"ts": 1772366640000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 26161.4, "quote_volume": 1950.77834, "trades": 24, "taker_buy_volume": 2041.6, "taker_buy_quote": 152.30336}, {"ts": 1772366700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 8249.1, "quote_volume": 615.38286, "trades": 4, "taker_buy_volume": 8249.1, "taker_buy_quote": 615.38286}, {"ts": 1772366760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 9534.1, "quote_volume": 711.24386, "trades": 8, "taker_buy_volume": 9342.6, "taker_buy_quote": 696.95796}, {"ts": 1772366820000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 13605.1, "quote_volume": 1016.30097, "trades": 15, "taker_buy_volume": 13069.9, "taker_buy_quote": 976.32153}, {"ts": 1772366880000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 4838.3, "quote_volume": 361.17473, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366940000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 329.2, "quote_volume": 24.55832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367060000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367180000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 19334.0, "quote_volume": 1444.3546, "trades": 22, "taker_buy_volume": 19334.0, "taker_buy_quote": 1444.3546}, {"ts": 1772367240000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 12231.2, "quote_volume": 914.70858, "trades": 16, "taker_buy_volume": 1212.4, "taker_buy_quote": 90.68752}, {"ts": 1772367300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367360000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 13304.7, "quote_volume": 992.97913, "trades": 17, "taker_buy_volume": 9000.8, "taker_buy_quote": 672.02599}, {"ts": 1772367420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 8359.7, "quote_volume": 623.63362, "trades": 6, "taker_buy_volume": 8359.7, "taker_buy_quote": 623.63362}, {"ts": 1772367480000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 584.4, "quote_volume": 43.59624, "trades": 3, "taker_buy_volume": 388.7, "taker_buy_quote": 28.99702}, {"ts": 1772367540000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 13341.9, "quote_volume": 995.42494, "trades": 14, "taker_buy_volume": 13146.0, "taker_buy_quote": 980.8108}, {"ts": 1772367600000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367660000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4221.0, "quote_volume": 314.4645, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367720000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 9693.1, "quote_volume": 722.13595, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 7144.2, "quote_volume": 532.2429, "trades": 8, "taker_buy_volume": 7144.2, "taker_buy_quote": 532.2429}, {"ts": 1772367840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367900000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3815.1, "quote_volume": 284.22495, "trades": 6, "taker_buy_volume": 1206.4, "taker_buy_quote": 89.8768}, {"ts": 1772368020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 14001.6, "quote_volume": 1043.1192, "trades": 12, "taker_buy_volume": 1382.6, "taker_buy_quote": 103.0037}, {"ts": 1772368200000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 123.4, "quote_volume": 9.1933, "trades": 1, "taker_buy_volume": 123.4, "taker_buy_quote": 9.1933}, {"ts": 1772368260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368320000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2718.9, "quote_volume": 202.55805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2316.4, "quote_volume": 172.34016, "trades": 10, "taker_buy_volume": 1913.0, "taker_buy_quote": 142.3272}, {"ts": 1772368500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 443.7, "quote_volume": 33.01128, "trades": 3, "taker_buy_volume": 443.7, "taker_buy_quote": 33.01128}, {"ts": 1772368560000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368620000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 33406.4, "quote_volume": 2489.11405, "trades": 36, "taker_buy_volume": 26728.7, "taker_buy_quote": 1991.50596}, {"ts": 1772368680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4420.3, "quote_volume": 329.31235, "trades": 5, "taker_buy_volume": 1547.8, "taker_buy_quote": 115.3111}, {"ts": 1772368740000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 21935.5, "quote_volume": 1628.49413, "trades": 19, "taker_buy_volume": 3341.3, "taker_buy_quote": 248.25859}, {"ts": 1772368800000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 257.0, "quote_volume": 19.1208, "trades": 2, "taker_buy_volume": 257.0, "taker_buy_quote": 19.1208}, {"ts": 1772368860000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 12926.5, "quote_volume": 963.01189, "trades": 12, "taker_buy_volume": 1419.2, "taker_buy_quote": 105.71804}, {"ts": 1772368920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369040000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 16063.4, "quote_volume": 1196.09956, "trades": 19, "taker_buy_volume": 4524.0, "taker_buy_quote": 337.038}, {"ts": 1772369100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369160000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 1796.6, "quote_volume": 133.67704, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 7.45}, {"ts": 1772369220000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 8117.9, "quote_volume": 605.06807, "trades": 13, "taker_buy_volume": 4459.6, "taker_buy_quote": 332.52472}, {"ts": 1772369280000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 376.4, "quote_volume": 28.00416, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2105.3, "quote_volume": 156.42379, "trades": 5, "taker_buy_volume": 766.6, "taker_buy_quote": 56.95838}, {"ts": 1772369400000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 10444.2, "quote_volume": 777.01225, "trades": 16, "taker_buy_volume": 8731.8, "taker_buy_quote": 649.60969}, {"ts": 1772369460000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 7328.7, "quote_volume": 544.76233, "trades": 9, "taker_buy_volume": 1676.1, "taker_buy_quote": 124.77415}, {"ts": 1772369520000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 590.9, "quote_volume": 43.96296, "trades": 2, "taker_buy_volume": 590.9, "taker_buy_quote": 43.96296}, {"ts": 1772369580000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369640000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 1179.6, "quote_volume": 87.84494, "trades": 5, "taker_buy_volume": 1179.6, "taker_buy_quote": 87.84494}, {"ts": 1772369700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369760000, "open": 0.0745, "high": 0.0748, "low": 0.0745, "close": 0.0748, "volume": 1861.1, "quote_volume": 138.99953, "trades": 13, "taker_buy_volume": 1861.1, "taker_buy_quote": 138.99953}, {"ts": 1772369820000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3137.7, "quote_volume": 234.69996, "trades": 6, "taker_buy_volume": 2944.4, "taker_buy_quote": 220.24112}, {"ts": 1772369880000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 19483.8, "quote_volume": 1457.35558, "trades": 10, "taker_buy_volume": 18965.8, "taker_buy_quote": 1418.64184}, {"ts": 1772369940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 328.0, "quote_volume": 24.4688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370060000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 865.1, "quote_volume": 64.60339, "trades": 3, "taker_buy_volume": 865.1, "taker_buy_quote": 64.60339}, {"ts": 1772370120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 205.6, "quote_volume": 15.35832, "trades": 2, "taker_buy_volume": 205.6, "taker_buy_quote": 15.35832}, {"ts": 1772370180000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370240000, "open": 0.0747, "high": 0.0747, "low": 0.0743, "close": 0.0744, "volume": 3461.3, "quote_volume": 257.48066, "trades": 21, "taker_buy_volume": 1958.8, "taker_buy_quote": 145.57144}, {"ts": 1772370300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4942.2, "quote_volume": 367.69968, "trades": 12, "taker_buy_volume": 4751.2, "taker_buy_quote": 353.48928}, {"ts": 1772370420000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 68136.0, "quote_volume": 5075.51312, "trades": 38, "taker_buy_volume": 67085.6, "taker_buy_quote": 4997.32411}, {"ts": 1772370480000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 9546.2, "quote_volume": 711.17996, "trades": 12, "taker_buy_volume": 3623.2, "taker_buy_quote": 269.91646}, {"ts": 1772370540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1388.9, "quote_volume": 103.33416, "trades": 4, "taker_buy_volume": 124.6, "taker_buy_quote": 9.27024}, {"ts": 1772370660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 122.7, "quote_volume": 9.12888, "trades": 1, "taker_buy_volume": 122.7, "taker_buy_quote": 9.12888}, {"ts": 1772370720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 12264.4, "quote_volume": 912.47136, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 120.8, "quote_volume": 8.98752, "trades": 1, "taker_buy_volume": 120.8, "taker_buy_quote": 8.98752}, {"ts": 1772370960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1128.9, "quote_volume": 83.99016, "trades": 3, "taker_buy_volume": 118.7, "taker_buy_quote": 8.83128}, {"ts": 1772371020000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5101.2, "quote_volume": 379.52928, "trades": 4, "taker_buy_volume": 121.6, "taker_buy_quote": 9.04704}, {"ts": 1772371080000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 7186.1, "quote_volume": 535.50671, "trades": 8, "taker_buy_volume": 5763.3, "taker_buy_quote": 429.50811}, {"ts": 1772371140000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 6559.9, "quote_volume": 488.33351, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371200000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 11672.6, "quote_volume": 867.18291, "trades": 15, "taker_buy_volume": 5566.0, "taker_buy_quote": 413.87819}, {"ts": 1772371260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1583.7, "quote_volume": 117.51054, "trades": 8, "taker_buy_volume": 71.9, "taker_buy_quote": 5.33498}, {"ts": 1772371320000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 511.1, "quote_volume": 37.97473, "trades": 4, "taker_buy_volume": 439.2, "taker_buy_quote": 32.63256}, {"ts": 1772371380000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 71.8, "quote_volume": 5.33474, "trades": 1, "taker_buy_volume": 71.8, "taker_buy_quote": 5.33474}, {"ts": 1772371440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 330.8, "quote_volume": 24.61152, "trades": 4, "taker_buy_volume": 330.8, "taker_buy_quote": 24.61152}, {"ts": 1772371500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 446.1, "quote_volume": 33.18984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371560000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1202.9, "quote_volume": 89.49576, "trades": 7, "taker_buy_volume": 641.6, "taker_buy_quote": 47.73504}, {"ts": 1772371620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 10047.7, "quote_volume": 748.55365, "trades": 11, "taker_buy_volume": 8978.9, "taker_buy_quote": 668.92805}, {"ts": 1772371680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 519.1, "quote_volume": 38.62104, "trades": 5, "taker_buy_volume": 192.4, "taker_buy_quote": 14.31456}, {"ts": 1772371740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371800000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1265.9, "quote_volume": 94.18296, "trades": 3, "taker_buy_volume": 1265.9, "taker_buy_quote": 94.18296}, {"ts": 1772371860000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 3103.5, "quote_volume": 231.21212, "trades": 9, "taker_buy_volume": 3103.5, "taker_buy_quote": 231.21212}, {"ts": 1772371920000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371980000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4007.5, "quote_volume": 298.9595, "trades": 6, "taker_buy_volume": 1082.5, "taker_buy_quote": 80.7545}, {"ts": 1772372040000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 29980.5, "quote_volume": 2234.9743, "trades": 23, "taker_buy_volume": 1204.3, "taker_buy_quote": 89.72035}, {"ts": 1772372100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372160000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372220000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372280000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372340000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372400000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372460000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372520000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 27624.7, "quote_volume": 2064.73096, "trades": 19, "taker_buy_volume": 24866.7, "taker_buy_quote": 1858.70836}, {"ts": 1772372580000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 18446.1, "quote_volume": 1379.49639, "trades": 15, "taker_buy_volume": 6612.6, "taker_buy_quote": 494.35059}, {"ts": 1772372640000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 74.1, "quote_volume": 5.54268, "trades": 2, "taker_buy_volume": 74.1, "taker_buy_quote": 5.54268}, {"ts": 1772372700000, "open": 0.0747, "high": 0.0751, "low": 0.0747, "close": 0.0749, "volume": 87893.4, "quote_volume": 6589.41935, "trades": 66, "taker_buy_volume": 62043.5, "taker_buy_quote": 4652.41706}, {"ts": 1772372760000, "open": 0.0749, "high": 0.0757, "low": 0.0749, "close": 0.0757, "volume": 114925.2, "quote_volume": 8673.41319, "trades": 137, "taker_buy_volume": 82088.6, "taker_buy_quote": 6196.79197}, {"ts": 1772372820000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 22296.0, "quote_volume": 1685.03024, "trades": 26, "taker_buy_volume": 10323.2, "taker_buy_quote": 780.43392}, {"ts": 1772372880000, "open": 0.0756, "high": 0.0762, "low": 0.0756, "close": 0.0762, "volume": 132237.3, "quote_volume": 10056.45862, "trades": 82, "taker_buy_volume": 108580.4, "taker_buy_quote": 8256.29024}, {"ts": 1772372940000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 4020.0, "quote_volume": 305.922, "trades": 13, "taker_buy_volume": 388.1, "taker_buy_quote": 29.53441}, {"ts": 1772373000000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 23257.6, "quote_volume": 1771.33738, "trades": 40, "taker_buy_volume": 3486.4, "taker_buy_quote": 265.64472}, {"ts": 1772373060000, "open": 0.0761, "high": 0.0767, "low": 0.0761, "close": 0.0767, "volume": 87988.9, "quote_volume": 6724.1863, "trades": 86, "taker_buy_volume": 56865.9, "taker_buy_quote": 4344.31035}, {"ts": 1772373120000, "open": 0.0767, "high": 0.0771, "low": 0.0765, "close": 0.0766, "volume": 91927.2, "quote_volume": 7061.28472, "trades": 111, "taker_buy_volume": 44494.7, "taker_buy_quote": 3423.15042}, {"ts": 1772373180000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 22094.8, "quote_volume": 1695.38384, "trades": 34, "taker_buy_volume": 5436.6, "taker_buy_quote": 417.42647}, {"ts": 1772373240000, "open": 0.0766, "high": 0.0769, "low": 0.0765, "close": 0.0768, "volume": 7653.3, "quote_volume": 587.15716, "trades": 31, "taker_buy_volume": 5617.2, "taker_buy_quote": 431.18538}, {"ts": 1772373300000, "open": 0.0768, "high": 0.0768, "low": 0.0764, "close": 0.0764, "volume": 10470.5, "quote_volume": 802.92683, "trades": 28, "taker_buy_volume": 6353.7, "taker_buy_quote": 487.3478}, {"ts": 1772373360000, "open": 0.0763, "high": 0.0764, "low": 0.076, "close": 0.0762, "volume": 86848.0, "quote_volume": 6619.8917, "trades": 94, "taker_buy_volume": 30012.8, "taker_buy_quote": 2288.81614}, {"ts": 1772373420000, "open": 0.0762, "high": 0.0766, "low": 0.0762, "close": 0.0765, "volume": 97385.9, "quote_volume": 7443.01804, "trades": 81, "taker_buy_volume": 66430.3, "taker_buy_quote": 5077.41366}, {"ts": 1772373480000, "open": 0.0764, "high": 0.0766, "low": 0.0761, "close": 0.0765, "volume": 57868.5, "quote_volume": 4422.419, "trades": 57, "taker_buy_volume": 39054.9, "taker_buy_quote": 2985.53982}, {"ts": 1772373540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373600000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3797.6, "quote_volume": 290.5164, "trades": 6, "taker_buy_volume": 262.1, "taker_buy_quote": 20.05065}, {"ts": 1772373660000, "open": 0.0766, "high": 0.0766, "low": 0.0761, "close": 0.0763, "volume": 76939.9, "quote_volume": 5866.69655, "trades": 68, "taker_buy_volume": 19378.4, "taker_buy_quote": 1479.61305}, {"ts": 1772373720000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 23454.4, "quote_volume": 1786.51028, "trades": 29, "taker_buy_volume": 13476.1, "taker_buy_quote": 1026.15848}, {"ts": 1772373780000, "open": 0.0762, "high": 0.0765, "low": 0.0762, "close": 0.0763, "volume": 64877.6, "quote_volume": 4955.13336, "trades": 70, "taker_buy_volume": 36127.6, "taker_buy_quote": 2759.3488}, {"ts": 1772373840000, "open": 0.0764, "high": 0.0767, "low": 0.0764, "close": 0.0766, "volume": 25146.4, "quote_volume": 1926.52001, "trades": 31, "taker_buy_volume": 20838.7, "taker_buy_quote": 1596.6092}, {"ts": 1772373900000, "open": 0.0765, "high": 0.0772, "low": 0.0765, "close": 0.0771, "volume": 45080.4, "quote_volume": 3469.40066, "trades": 63, "taker_buy_volume": 28673.1, "taker_buy_quote": 2204.24159}, {"ts": 1772373960000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 24622.4, "quote_volume": 1892.29231, "trades": 34, "taker_buy_volume": 2929.7, "taker_buy_quote": 225.29393}, {"ts": 1772374020000, "open": 0.077, "high": 0.0771, "low": 0.0767, "close": 0.0767, "volume": 28543.9, "quote_volume": 2195.72885, "trades": 63, "taker_buy_volume": 11153.7, "taker_buy_quote": 858.17665}, {"ts": 1772374080000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 963.3, "quote_volume": 73.85312, "trades": 10, "taker_buy_volume": 383.7, "taker_buy_quote": 29.42979}, {"ts": 1772374140000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 18402.4, "quote_volume": 1409.00964, "trades": 17, "taker_buy_volume": 5422.5, "taker_buy_quote": 414.8282}, {"ts": 1772374200000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 21450.7, "quote_volume": 1640.88148, "trades": 22, "taker_buy_volume": 14355.0, "taker_buy_quote": 1098.76303}, {"ts": 1772374260000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 4572.4, "quote_volume": 349.28136, "trades": 8, "taker_buy_volume": 4072.4, "taker_buy_quote": 311.13136}, {"ts": 1772374320000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 190.6, "quote_volume": 14.54278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374380000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 19745.5, "quote_volume": 1506.58165, "trades": 10, "taker_buy_volume": 5679.2, "taker_buy_quote": 433.32296}, {"ts": 1772374440000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 6794.4, "quote_volume": 518.41272, "trades": 9, "taker_buy_volume": 5594.2, "taker_buy_quote": 426.83746}, {"ts": 1772374500000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 1731.2, "quote_volume": 132.07863, "trades": 17, "taker_buy_volume": 829.9, "taker_buy_quote": 63.3345}, {"ts": 1772374560000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 1959.4, "quote_volume": 149.12983, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374620000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 2532.1, "quote_volume": 192.92701, "trades": 9, "taker_buy_volume": 2532.1, "taker_buy_quote": 192.92701}, {"ts": 1772374680000, "open": 0.0763, "high": 0.0766, "low": 0.0763, "close": 0.0764, "volume": 83038.5, "quote_volume": 6346.66182, "trades": 56, "taker_buy_volume": 55519.3, "taker_buy_quote": 4244.16874}, {"ts": 1772374740000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 33742.4, "quote_volume": 2578.48326, "trades": 30, "taker_buy_volume": 33351.2, "taker_buy_quote": 2548.62772}, {"ts": 1772374800000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 192.6, "quote_volume": 14.69538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374860000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 325.0, "quote_volume": 24.765, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374920000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 8997.0, "quote_volume": 683.83945, "trades": 27, "taker_buy_volume": 1723.1, "taker_buy_quote": 130.9556}, {"ts": 1772374980000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2461.6, "quote_volume": 187.32776, "trades": 5, "taker_buy_volume": 2461.6, "taker_buy_quote": 187.32776}, {"ts": 1772375040000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 393.0, "quote_volume": 29.9466, "trades": 4, "taker_buy_volume": 201.5, "taker_buy_quote": 15.3543}, {"ts": 1772375100000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375160000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 922.7, "quote_volume": 70.30974, "trades": 3, "taker_buy_volume": 922.7, "taker_buy_quote": 70.30974}, {"ts": 1772375220000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 656.1, "quote_volume": 49.99482, "trades": 1, "taker_buy_volume": 656.1, "taker_buy_quote": 49.99482}, {"ts": 1772375280000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 387.6, "quote_volume": 29.53512, "trades": 4, "taker_buy_volume": 194.4, "taker_buy_quote": 14.81328}, {"ts": 1772375340000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375400000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375460000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 25874.8, "quote_volume": 1974.24724, "trades": 17, "taker_buy_volume": 25045.1, "taker_buy_quote": 1910.94113}, {"ts": 1772375520000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 9525.2, "quote_volume": 727.58476, "trades": 18, "taker_buy_volume": 511.9, "taker_buy_quote": 39.10916}, {"ts": 1772375580000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375640000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3441.7, "quote_volume": 262.25754, "trades": 8, "taker_buy_volume": 3120.1, "taker_buy_quote": 237.75162}, {"ts": 1772375700000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 5253.2, "quote_volume": 400.81916, "trades": 7, "taker_buy_volume": 2969.2, "taker_buy_quote": 226.54996}, {"ts": 1772375760000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 4343.1, "quote_volume": 331.81284, "trades": 5, "taker_buy_volume": 4343.1, "taker_buy_quote": 331.81284}, {"ts": 1772375820000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1154.1, "quote_volume": 88.05783, "trades": 5, "taker_buy_volume": 777.3, "taker_buy_quote": 59.30799}, {"ts": 1772375880000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375940000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376000000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376060000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376120000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 16522.6, "quote_volume": 1256.47871, "trades": 14, "taker_buy_volume": 11373.3, "taker_buy_quote": 864.3708}, {"ts": 1772376180000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 19828.6, "quote_volume": 1509.04047, "trades": 17, "taker_buy_volume": 19119.1, "taker_buy_quote": 1455.04752}, {"ts": 1772376240000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376300000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376360000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 12380.1, "quote_volume": 944.60163, "trades": 5, "taker_buy_volume": 12380.1, "taker_buy_quote": 944.60163}, {"ts": 1772376420000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 386.2, "quote_volume": 29.46706, "trades": 2, "taker_buy_volume": 124.2, "taker_buy_quote": 9.47646}, {"ts": 1772376480000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376540000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 5358.3, "quote_volume": 408.83829, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376600000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 774.2, "quote_volume": 58.94171, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376660000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 251.7, "quote_volume": 19.1292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376720000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376780000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376840000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376900000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376960000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377080000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377140000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 193.1, "quote_volume": 14.6756, "trades": 2, "taker_buy_volume": 193.1, "taker_buy_quote": 14.6756}, {"ts": 1772377200000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377260000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 13118.0, "quote_volume": 999.11867, "trades": 22, "taker_buy_volume": 8714.6, "taker_buy_quote": 664.00057}, {"ts": 1772377320000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377380000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1530.6, "quote_volume": 116.47866, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377440000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 841.4, "quote_volume": 63.9464, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377500000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377560000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 7913.5, "quote_volume": 601.426, "trades": 8, "taker_buy_volume": 191.1, "taker_buy_quote": 14.5236}, {"ts": 1772377620000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 18701.1, "quote_volume": 1417.5758, "trades": 14, "taker_buy_volume": 2227.2, "taker_buy_quote": 168.82176}, {"ts": 1772377680000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 4111.9, "quote_volume": 311.68202, "trades": 8, "taker_buy_volume": 3922.9, "taker_buy_quote": 297.35582}, {"ts": 1772377740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377800000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2241.3, "quote_volume": 170.11467, "trades": 6, "taker_buy_volume": 321.1, "taker_buy_quote": 24.37149}, {"ts": 1772377860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377980000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 322.5, "quote_volume": 24.51, "trades": 3, "taker_buy_volume": 322.5, "taker_buy_quote": 24.51}, {"ts": 1772378100000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 2066.0, "quote_volume": 156.98383, "trades": 9, "taker_buy_volume": 1480.1, "taker_buy_quote": 112.4876}, {"ts": 1772378160000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 191.5, "quote_volume": 14.53485, "trades": 2, "taker_buy_volume": 191.5, "taker_buy_quote": 14.53485}, {"ts": 1772378220000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 321.9, "quote_volume": 24.4644, "trades": 3, "taker_buy_volume": 321.9, "taker_buy_quote": 24.4644}, {"ts": 1772378280000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2837.7, "quote_volume": 215.6652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378340000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1273.6, "quote_volume": 96.7936, "trades": 5, "taker_buy_volume": 191.2, "taker_buy_quote": 14.5312}, {"ts": 1772378400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378460000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 259.2, "quote_volume": 19.6992, "trades": 3, "taker_buy_volume": 189.0, "taker_buy_quote": 14.364}, {"ts": 1772378520000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 393.2, "quote_volume": 29.8509, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378580000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 194.2, "quote_volume": 14.73978, "trades": 2, "taker_buy_volume": 194.2, "taker_buy_quote": 14.73978}, {"ts": 1772378640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378880000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 20000.0, "quote_volume": 1518.0, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378940000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 394.6, "quote_volume": 29.9177, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 202.4, "quote_volume": 15.32168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 10390.3, "quote_volume": 786.54571, "trades": 15, "taker_buy_volume": 6326.5, "taker_buy_quote": 478.91605}, {"ts": 1772379120000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 6516.0, "quote_volume": 493.2612, "trades": 8, "taker_buy_volume": 6516.0, "taker_buy_quote": 493.2612}, {"ts": 1772379180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379240000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 30392.8, "quote_volume": 2301.21499, "trades": 33, "taker_buy_volume": 20503.1, "taker_buy_quote": 1552.13649}, {"ts": 1772379300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 16530.0, "quote_volume": 1252.974, "trades": 15, "taker_buy_volume": 9904.8, "taker_buy_quote": 750.78384}, {"ts": 1772379360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 765.1, "quote_volume": 57.99458, "trades": 3, "taker_buy_volume": 765.1, "taker_buy_quote": 57.99458}, {"ts": 1772379420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2776.8, "quote_volume": 210.20376, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 189.4, "quote_volume": 14.33758, "trades": 2, "taker_buy_volume": 189.4, "taker_buy_quote": 14.33758}, {"ts": 1772379600000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2064.1, "quote_volume": 156.25237, "trades": 6, "taker_buy_volume": 1201.6, "taker_buy_quote": 90.96112}, {"ts": 1772379660000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379720000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379780000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379900000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379960000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 650.1, "quote_volume": 49.31029, "trades": 6, "taker_buy_volume": 650.1, "taker_buy_quote": 49.31029}, {"ts": 1772380020000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1070.3, "quote_volume": 81.23577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 325.7, "quote_volume": 24.68806, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1205.2, "quote_volume": 91.35416, "trades": 3, "taker_buy_volume": 1205.2, "taker_buy_quote": 91.35416}, {"ts": 1772380200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380320000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 483.3, "quote_volume": 36.63414, "trades": 5, "taker_buy_volume": 290.2, "taker_buy_quote": 21.99716}, {"ts": 1772380380000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380500000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 5072.0, "quote_volume": 384.10379, "trades": 14, "taker_buy_volume": 1909.2, "taker_buy_quote": 144.71736}, {"ts": 1772380560000, "open": 0.0757, "high": 0.0758, "low": 0.0755, "close": 0.0755, "volume": 11215.7, "quote_volume": 849.29429, "trades": 18, "taker_buy_volume": 6711.8, "taker_buy_quote": 508.44696}, {"ts": 1772380620000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 4458.1, "quote_volume": 336.53264, "trades": 6, "taker_buy_volume": 3848.3, "taker_buy_quote": 290.54665}, {"ts": 1772380680000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 43683.6, "quote_volume": 3295.00674, "trades": 20, "taker_buy_volume": 12633.0, "taker_buy_quote": 953.7915}, {"ts": 1772380740000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380800000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 4100.4, "quote_volume": 309.17016, "trades": 7, "taker_buy_volume": 3499.4, "taker_buy_quote": 263.85476}, {"ts": 1772380860000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 1758.0, "quote_volume": 132.48872, "trades": 14, "taker_buy_volume": 702.8, "taker_buy_quote": 52.97206}, {"ts": 1772380920000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 1023.1, "quote_volume": 77.29575, "trades": 10, "taker_buy_volume": 648.1, "taker_buy_quote": 48.96377}, {"ts": 1772380980000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 885.6, "quote_volume": 67.00285, "trades": 10, "taker_buy_volume": 693.5, "taker_buy_quote": 52.46088}, {"ts": 1772381040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381100000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 191.7, "quote_volume": 14.51169, "trades": 2, "taker_buy_volume": 191.7, "taker_buy_quote": 14.51169}, {"ts": 1772381160000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 1596.7, "quote_volume": 121.01071, "trades": 4, "taker_buy_volume": 1405.2, "taker_buy_quote": 106.51416}, {"ts": 1772381220000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 595.8, "quote_volume": 45.04248, "trades": 6, "taker_buy_volume": 190.8, "taker_buy_quote": 14.42448}, {"ts": 1772381280000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 317.1, "quote_volume": 24.00447, "trades": 3, "taker_buy_volume": 202.7, "taker_buy_quote": 15.34439}, {"ts": 1772381340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 12057.2, "quote_volume": 913.93576, "trades": 8, "taker_buy_volume": 12057.2, "taker_buy_quote": 913.93576}, {"ts": 1772381400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3966.8, "quote_volume": 300.68344, "trades": 4, "taker_buy_volume": 3966.8, "taker_buy_quote": 300.68344}, {"ts": 1772381460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 120.9, "quote_volume": 9.16422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381520000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 401.2, "quote_volume": 30.37084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381580000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381640000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 361.8, "quote_volume": 27.35208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381700000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 257.2, "quote_volume": 19.4186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381760000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2772.1, "quote_volume": 209.29355, "trades": 2, "taker_buy_volume": 2772.1, "taker_buy_quote": 209.29355}, {"ts": 1772381820000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 124.4, "quote_volume": 9.3922, "trades": 1, "taker_buy_volume": 124.4, "taker_buy_quote": 9.3922}, {"ts": 1772381880000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 6247.9, "quote_volume": 470.77378, "trades": 9, "taker_buy_volume": 122.9, "taker_buy_quote": 9.26666}, {"ts": 1772381940000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1131.8, "quote_volume": 85.33772, "trades": 2, "taker_buy_volume": 1131.8, "taker_buy_quote": 85.33772}, {"ts": 1772382000000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382060000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382120000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382180000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 19934.0, "quote_volume": 1500.75012, "trades": 12, "taker_buy_volume": 70.8, "taker_buy_quote": 5.33124}, {"ts": 1772382240000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 191.8, "quote_volume": 14.46172, "trades": 2, "taker_buy_volume": 191.8, "taker_buy_quote": 14.46172}, {"ts": 1772382360000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382420000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382480000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382540000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382600000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382660000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 188.2, "quote_volume": 14.19028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382720000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 193.7, "quote_volume": 14.60498, "trades": 2, "taker_buy_volume": 193.7, "taker_buy_quote": 14.60498}, {"ts": 1772382780000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382840000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382900000, "open": 0.0755, "high": 0.0761, "low": 0.0755, "close": 0.0759, "volume": 133496.3, "quote_volume": 10126.1908, "trades": 79, "taker_buy_volume": 79568.8, "taker_buy_quote": 6031.24151}, {"ts": 1772382960000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 34042.4, "quote_volume": 2581.08803, "trades": 27, "taker_buy_volume": 10530.7, "taker_buy_quote": 798.87398}, {"ts": 1772383020000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 28922.7, "quote_volume": 2188.4211, "trades": 26, "taker_buy_volume": 4033.7, "taker_buy_quote": 305.36955}, {"ts": 1772383080000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 190.5, "quote_volume": 14.42085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383140000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 5610.6, "quote_volume": 424.72242, "trades": 5, "taker_buy_volume": 5610.6, "taker_buy_quote": 424.72242}, {"ts": 1772383200000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 193.8, "quote_volume": 14.67066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383260000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383320000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383380000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4473.3, "quote_volume": 338.62881, "trades": 7, "taker_buy_volume": 4278.4, "taker_buy_quote": 323.87488}, {"ts": 1772383500000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 34174.7, "quote_volume": 2582.37076, "trades": 55, "taker_buy_volume": 11850.6, "taker_buy_quote": 895.18218}, {"ts": 1772383560000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2408.0, "quote_volume": 182.0448, "trades": 7, "taker_buy_volume": 2408.0, "taker_buy_quote": 182.0448}, {"ts": 1772383620000, "open": 0.0755, "high": 0.0755, "low": 0.0752, "close": 0.0753, "volume": 15005.1, "quote_volume": 1131.34698, "trades": 39, "taker_buy_volume": 3689.7, "taker_buy_quote": 278.0828}, {"ts": 1772383680000, "open": 0.0753, "high": 0.0753, "low": 0.075, "close": 0.075, "volume": 28975.3, "quote_volume": 2178.1501, "trades": 26, "taker_buy_volume": 3836.1, "taker_buy_quote": 287.76543}, {"ts": 1772383740000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 7157.5, "quote_volume": 536.22414, "trades": 21, "taker_buy_volume": 4166.0, "taker_buy_quote": 312.05257}, {"ts": 1772383800000, "open": 0.075, "high": 0.0751, "low": 0.0745, "close": 0.0747, "volume": 124732.4, "quote_volume": 9313.54846, "trades": 105, "taker_buy_volume": 36873.7, "taker_buy_quote": 2757.51278}, {"ts": 1772383860000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 17129.6, "quote_volume": 1279.22537, "trades": 28, "taker_buy_volume": 9368.3, "taker_buy_quote": 699.4768}, {"ts": 1772383920000, "open": 0.0748, "high": 0.0753, "low": 0.0748, "close": 0.075, "volume": 122099.2, "quote_volume": 9171.64677, "trades": 106, "taker_buy_volume": 94905.2, "taker_buy_quote": 7130.91023}, {"ts": 1772383980000, "open": 0.075, "high": 0.075, "low": 0.0745, "close": 0.0748, "volume": 109885.6, "quote_volume": 8208.16968, "trades": 82, "taker_buy_volume": 21099.2, "taker_buy_quote": 1576.14012}, {"ts": 1772384040000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 11085.2, "quote_volume": 828.63218, "trades": 15, "taker_buy_volume": 195.2, "taker_buy_quote": 14.60096}, {"ts": 1772384100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 22978.4, "quote_volume": 1718.78432, "trades": 16, "taker_buy_volume": 19469.2, "taker_buy_quote": 1456.29616}, {"ts": 1772384160000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 7080.6, "quote_volume": 529.62888, "trades": 13, "taker_buy_volume": 1399.3, "taker_buy_quote": 104.66764}, {"ts": 1772384220000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 4190.1, "quote_volume": 313.5411, "trades": 12, "taker_buy_volume": 327.4, "taker_buy_quote": 24.52226}, {"ts": 1772384280000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 1559.7, "quote_volume": 116.52908, "trades": 3, "taker_buy_volume": 194.9, "taker_buy_quote": 14.57852}, {"ts": 1772384340000, "open": 0.0749, "high": 0.0749, "low": 0.0745, "close": 0.0746, "volume": 61188.8, "quote_volume": 4566.60655, "trades": 55, "taker_buy_volume": 19731.5, "taker_buy_quote": 1471.9999}, {"ts": 1772384400000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 9184.1, "quote_volume": 686.05227, "trades": 18, "taker_buy_volume": 1928.8, "taker_buy_quote": 144.08136}, {"ts": 1772384460000, "open": 0.0747, "high": 0.0747, "low": 0.0744, "close": 0.0745, "volume": 12067.5, "quote_volume": 899.07248, "trades": 17, "taker_buy_volume": 95.4, "taker_buy_quote": 7.12638}, {"ts": 1772384520000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 1019.5, "quote_volume": 75.80154, "trades": 13, "taker_buy_volume": 521.9, "taker_buy_quote": 38.8099}, {"ts": 1772384580000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4642.2, "quote_volume": 345.37968, "trades": 8, "taker_buy_volume": 2183.0, "taker_buy_quote": 162.4152}, {"ts": 1772384640000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 2441.8, "quote_volume": 181.44531, "trades": 7, "taker_buy_volume": 195.7, "taker_buy_quote": 14.56008}, {"ts": 1772384700000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384760000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3223.5, "quote_volume": 239.8284, "trades": 7, "taker_buy_volume": 1129.7, "taker_buy_quote": 84.04968}, {"ts": 1772384820000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 11079.2, "quote_volume": 823.37705, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2294.9, "quote_volume": 170.51107, "trades": 5, "taker_buy_volume": 1212.2, "taker_buy_quote": 90.06646}, {"ts": 1772384940000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 16999.6, "quote_volume": 1264.77024, "trades": 14, "taker_buy_volume": 16999.6, "taker_buy_quote": 1264.77024}, {"ts": 1772385000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385060000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 9325.0, "quote_volume": 694.91205, "trades": 18, "taker_buy_volume": 3762.6, "taker_buy_quote": 280.51325}, {"ts": 1772385120000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 10980.5, "quote_volume": 817.06677, "trades": 9, "taker_buy_volume": 10702.7, "taker_buy_quote": 796.39845}, {"ts": 1772385180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3915.3, "quote_volume": 290.90679, "trades": 6, "taker_buy_volume": 1061.7, "taker_buy_quote": 78.88431}, {"ts": 1772385240000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 327.8, "quote_volume": 24.38832, "trades": 3, "taker_buy_volume": 327.8, "taker_buy_quote": 24.38832}, {"ts": 1772385300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 71.8, "quote_volume": 5.34192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385360000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 1576.2, "quote_volume": 116.97469, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385420000, "open": 0.0742, "high": 0.0742, "low": 0.0739, "close": 0.074, "volume": 33948.4, "quote_volume": 2512.31649, "trades": 44, "taker_buy_volume": 10413.2, "taker_buy_quote": 770.66959}, {"ts": 1772385480000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 6946.0, "quote_volume": 513.73186, "trades": 22, "taker_buy_volume": 1194.6, "taker_buy_quote": 88.50039}, {"ts": 1772385540000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 194.1, "quote_volume": 14.34399, "trades": 2, "taker_buy_volume": 194.1, "taker_buy_quote": 14.34399}, {"ts": 1772385600000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 30242.6, "quote_volume": 2239.35507, "trades": 23, "taker_buy_volume": 25659.8, "taker_buy_quote": 1900.25488}, {"ts": 1772385660000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 3916.1, "quote_volume": 289.33921, "trades": 12, "taker_buy_volume": 731.0, "taker_buy_quote": 53.98096}, {"ts": 1772385720000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 2576.2, "quote_volume": 190.63141, "trades": 13, "taker_buy_volume": 1685.6, "taker_buy_quote": 124.7344}, {"ts": 1772385780000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 4119.5, "quote_volume": 304.92406, "trades": 18, "taker_buy_volume": 1615.9, "taker_buy_quote": 119.65766}, {"ts": 1772385840000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 21268.6, "quote_volume": 1572.71882, "trades": 28, "taker_buy_volume": 3757.3, "taker_buy_quote": 278.0402}, {"ts": 1772385900000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385960000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 5185.0, "quote_volume": 384.40042, "trades": 8, "taker_buy_volume": 4515.0, "taker_buy_quote": 334.75342}, {"ts": 1772386020000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 3925.2, "quote_volume": 291.21117, "trades": 9, "taker_buy_volume": 3733.0, "taker_buy_quote": 276.96915}, {"ts": 1772386080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 72.1, "quote_volume": 5.34261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386200000, "open": 0.0741, "high": 0.0746, "low": 0.0741, "close": 0.0744, "volume": 105004.5, "quote_volume": 7798.24879, "trades": 65, "taker_buy_volume": 94440.8, "taker_buy_quote": 7011.9524}, {"ts": 1772386260000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 6287.7, "quote_volume": 467.17611, "trades": 15, "taker_buy_volume": 5486.1, "taker_buy_quote": 407.61723}, {"ts": 1772386320000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 462.6, "quote_volume": 34.32492, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386380000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 192.7, "quote_volume": 14.31761, "trades": 2, "taker_buy_volume": 192.7, "taker_buy_quote": 14.31761}, {"ts": 1772386440000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 2354.1, "quote_volume": 174.98023, "trades": 7, "taker_buy_volume": 1899.7, "taker_buy_quote": 141.21831}, {"ts": 1772386500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 326.8, "quote_volume": 24.31392, "trades": 3, "taker_buy_volume": 326.8, "taker_buy_quote": 24.31392}, {"ts": 1772386560000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 15762.6, "quote_volume": 1172.73744, "trades": 14, "taker_buy_volume": 4282.6, "taker_buy_quote": 318.62544}, {"ts": 1772386620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 134.4, "quote_volume": 10.0128, "trades": 1, "taker_buy_volume": 134.4, "taker_buy_quote": 10.0128}, {"ts": 1772386680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 10613.9, "quote_volume": 789.67416, "trades": 7, "taker_buy_volume": 1684.0, "taker_buy_quote": 125.2896}, {"ts": 1772386740000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 4951.2, "quote_volume": 368.4534, "trades": 19, "taker_buy_volume": 4440.0, "taker_buy_quote": 330.369}, {"ts": 1772386800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386860000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1631.0, "quote_volume": 121.5095, "trades": 3, "taker_buy_volume": 1631.0, "taker_buy_quote": 121.5095}, {"ts": 1772386920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387040000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4416.0, "quote_volume": 329.4336, "trades": 5, "taker_buy_volume": 4416.0, "taker_buy_quote": 329.4336}, {"ts": 1772387100000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4738.5, "quote_volume": 353.4921, "trades": 9, "taker_buy_volume": 4354.8, "taker_buy_quote": 324.86808}, {"ts": 1772387160000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4979.3, "quote_volume": 371.95371, "trades": 7, "taker_buy_volume": 4705.2, "taker_buy_quote": 351.47844}, {"ts": 1772387340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 8370.5, "quote_volume": 624.4393, "trades": 14, "taker_buy_volume": 7145.2, "taker_buy_quote": 533.03192}, {"ts": 1772387400000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387460000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 191.0, "quote_volume": 14.2486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387700000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 1334.2, "quote_volume": 99.29695, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387760000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1082.7, "quote_volume": 80.66115, "trades": 4, "taker_buy_volume": 1082.7, "taker_buy_quote": 80.66115}, {"ts": 1772387820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 71.7, "quote_volume": 5.34165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387880000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 39212.8, "quote_volume": 2917.62512, "trades": 22, "taker_buy_volume": 2239.0, "taker_buy_quote": 166.7744}, {"ts": 1772387940000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2915.3, "quote_volume": 216.89832, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 192.5, "quote_volume": 14.322, "trades": 2, "taker_buy_volume": 192.5, "taker_buy_quote": 14.322}, {"ts": 1772388060000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 266.9, "quote_volume": 19.85736, "trades": 3, "taker_buy_volume": 195.1, "taker_buy_quote": 14.51544}, {"ts": 1772388120000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388180000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 42065.3, "quote_volume": 3138.78999, "trades": 28, "taker_buy_volume": 39108.4, "taker_buy_quote": 2917.90956}, {"ts": 1772388240000, "open": 0.0747, "high": 0.0752, "low": 0.0747, "close": 0.0749, "volume": 141618.8, "quote_volume": 10615.72269, "trades": 140, "taker_buy_volume": 95369.7, "taker_buy_quote": 7151.58037}, {"ts": 1772388300000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 16960.1, "quote_volume": 1270.31149, "trades": 28, "taker_buy_volume": 11393.9, "taker_buy_quote": 853.40311}, {"ts": 1772388360000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1544.4, "quote_volume": 115.67556, "trades": 7, "taker_buy_volume": 1473.2, "taker_buy_quote": 110.34268}, {"ts": 1772388420000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 5837.7, "quote_volume": 437.52896, "trades": 9, "taker_buy_volume": 5766.4, "taker_buy_quote": 432.18859}, {"ts": 1772388480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 195.0, "quote_volume": 14.625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2459.9, "quote_volume": 184.24651, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 389.3, "quote_volume": 29.15857, "trades": 4, "taker_buy_volume": 193.6, "taker_buy_quote": 14.50064}, {"ts": 1772388780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388900000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 5264.9, "quote_volume": 394.8675, "trades": 4, "taker_buy_volume": 5264.9, "taker_buy_quote": 394.8675}, {"ts": 1772389020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 264.3, "quote_volume": 19.8225, "trades": 3, "taker_buy_volume": 71.1, "taker_buy_quote": 5.3325}, {"ts": 1772389080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 71.2, "quote_volume": 5.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 535.6, "quote_volume": 40.11644, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389200000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 5408.9, "quote_volume": 404.86514, "trades": 22, "taker_buy_volume": 2794.2, "taker_buy_quote": 209.28558}, {"ts": 1772389260000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 71.3, "quote_volume": 5.34037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389320000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389380000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 13108.8, "quote_volume": 980.53824, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389440000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389500000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3147.3, "quote_volume": 235.41804, "trades": 5, "taker_buy_volume": 3147.3, "taker_buy_quote": 235.41804}, {"ts": 1772389680000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1844.8, "quote_volume": 137.99104, "trades": 5, "taker_buy_volume": 691.0, "taker_buy_quote": 51.6868}, {"ts": 1772389920000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 9461.7, "quote_volume": 706.81345, "trades": 14, "taker_buy_volume": 244.6, "taker_buy_quote": 18.29608}, {"ts": 1772389980000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 2255.5, "quote_volume": 168.90441, "trades": 5, "taker_buy_volume": 2255.5, "taker_buy_quote": 168.90441}, {"ts": 1772390040000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 5999.0, "quote_volume": 449.3251, "trades": 5, "taker_buy_volume": 5999.0, "taker_buy_quote": 449.3251}, {"ts": 1772390100000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390160000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1275.2, "quote_volume": 95.51248, "trades": 6, "taker_buy_volume": 193.0, "taker_buy_quote": 14.4557}, {"ts": 1772390220000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2353.4, "quote_volume": 176.505, "trades": 4, "taker_buy_volume": 2353.4, "taker_buy_quote": 176.505}, {"ts": 1772390280000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390340000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390400000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 4504.1, "quote_volume": 337.8075, "trades": 5, "taker_buy_volume": 4432.8, "taker_buy_quote": 332.46}, {"ts": 1772390460000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390520000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390580000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390640000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390700000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 24920.9, "quote_volume": 1866.68866, "trades": 30, "taker_buy_volume": 3456.3, "taker_buy_quote": 258.87687}, {"ts": 1772390760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390820000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1071.3, "quote_volume": 80.24037, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 4161.8, "quote_volume": 311.71882, "trades": 5, "taker_buy_volume": 4161.8, "taker_buy_quote": 311.71882}, {"ts": 1772390940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 7793.8, "quote_volume": 583.75562, "trades": 5, "taker_buy_volume": 7793.8, "taker_buy_quote": 583.75562}, {"ts": 1772391000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 71.3, "quote_volume": 5.34037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391060000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 10546.6, "quote_volume": 789.94034, "trades": 5, "taker_buy_volume": 10546.6, "taker_buy_quote": 789.94034}, {"ts": 1772391120000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391180000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391240000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 71.3, "quote_volume": 5.34037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391300000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 6047.4, "quote_volume": 452.34552, "trades": 15, "taker_buy_volume": 4428.4, "taker_buy_quote": 331.24432}, {"ts": 1772391360000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391420000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391480000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391540000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391600000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391660000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 5013.2, "quote_volume": 375.48868, "trades": 7, "taker_buy_volume": 5013.2, "taker_buy_quote": 375.48868}, {"ts": 1772391780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 11642.8, "quote_volume": 870.88144, "trades": 18, "taker_buy_volume": 5676.4, "taker_buy_quote": 424.59472}, {"ts": 1772391840000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 53357.1, "quote_volume": 3992.51116, "trades": 57, "taker_buy_volume": 38514.2, "taker_buy_quote": 2882.26224}, {"ts": 1772391900000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 124.0, "quote_volume": 9.2752, "trades": 1, "taker_buy_volume": 124.0, "taker_buy_quote": 9.2752}, {"ts": 1772391960000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 6249.3, "quote_volume": 467.44764, "trades": 10, "taker_buy_volume": 2577.6, "taker_buy_quote": 192.80448}, {"ts": 1772392020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 5572.9, "quote_volume": 417.41021, "trades": 5, "taker_buy_volume": 5572.9, "taker_buy_quote": 417.41021}, {"ts": 1772392080000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 25521.7, "quote_volume": 1909.02316, "trades": 38, "taker_buy_volume": 18343.5, "taker_buy_quote": 1372.0938}, {"ts": 1772392140000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 10708.4, "quote_volume": 801.53132, "trades": 12, "taker_buy_volume": 8123.7, "taker_buy_quote": 607.93729}, {"ts": 1772392200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392260000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392320000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2647.3, "quote_volume": 198.28277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392440000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 11675.5, "quote_volume": 872.48915, "trades": 11, "taker_buy_volume": 122.0, "taker_buy_quote": 9.1134}, {"ts": 1772392500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392560000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 12968.8, "quote_volume": 968.48404, "trades": 10, "taker_buy_volume": 119.7, "taker_buy_quote": 8.94159}, {"ts": 1772392620000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 12567.7, "quote_volume": 940.03701, "trades": 11, "taker_buy_volume": 12298.2, "taker_buy_quote": 919.90536}, {"ts": 1772392680000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 12577.2, "quote_volume": 940.77456, "trades": 5, "taker_buy_volume": 12577.2, "taker_buy_quote": 940.77456}, {"ts": 1772392740000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 378.2, "quote_volume": 28.31517, "trades": 3, "taker_buy_volume": 378.2, "taker_buy_quote": 28.31517}, {"ts": 1772392800000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392860000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392920000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392980000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393040000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 894.6, "quote_volume": 66.91608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4324.3, "quote_volume": 323.02521, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393400000, "open": 0.0747, "high": 0.0752, "low": 0.0747, "close": 0.075, "volume": 75561.8, "quote_volume": 5663.72365, "trades": 42, "taker_buy_volume": 64148.4, "taker_buy_quote": 4808.28824}, {"ts": 1772393460000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 5297.2, "quote_volume": 396.86138, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393520000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 6313.2, "quote_volume": 472.50424, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393580000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 442.9, "quote_volume": 33.15418, "trades": 4, "taker_buy_volume": 442.9, "taker_buy_quote": 33.15418}, {"ts": 1772393640000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 4741.4, "quote_volume": 355.13086, "trades": 6, "taker_buy_volume": 121.7, "taker_buy_quote": 9.11533}, {"ts": 1772393760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393820000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393940000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 496.5, "quote_volume": 37.22515, "trades": 4, "taker_buy_volume": 376.7, "taker_buy_quote": 28.24015}, {"ts": 1772394000000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394060000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394180000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 15283.1, "quote_volume": 1142.26345, "trades": 18, "taker_buy_volume": 1475.8, "taker_buy_quote": 110.24226}, {"ts": 1772394240000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 17030.6, "quote_volume": 1270.48276, "trades": 12, "taker_buy_volume": 244.3, "taker_buy_quote": 18.22478}, {"ts": 1772394300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 5424.0, "quote_volume": 405.1728, "trades": 6, "taker_buy_volume": 5424.0, "taker_buy_quote": 405.1728}, {"ts": 1772394360000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 193.5, "quote_volume": 14.45445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394420000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 1957.1, "quote_volume": 146.2278, "trades": 6, "taker_buy_volume": 1957.1, "taker_buy_quote": 146.2278}, {"ts": 1772394480000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 383.9, "quote_volume": 28.71572, "trades": 4, "taker_buy_volume": 191.1, "taker_buy_quote": 14.29428}, {"ts": 1772394540000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3033.2, "quote_volume": 226.88336, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394600000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 596.1, "quote_volume": 44.52867, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394720000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394780000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394840000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 463.6, "quote_volume": 34.63092, "trades": 3, "taker_buy_volume": 463.6, "taker_buy_quote": 34.63092}, {"ts": 1772394900000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394960000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2973.6, "quote_volume": 222.42528, "trades": 4, "taker_buy_volume": 2973.6, "taker_buy_quote": 222.42528}, {"ts": 1772395020000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 2119.4, "quote_volume": 158.72806, "trades": 8, "taker_buy_volume": 1764.4, "taker_buy_quote": 132.15356}, {"ts": 1772395080000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395200000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 343.9, "quote_volume": 25.72372, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395260000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 6018.6, "quote_volume": 449.60859, "trades": 13, "taker_buy_volume": 1635.5, "taker_buy_quote": 122.17185}, {"ts": 1772395320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395380000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 8105.3, "quote_volume": 604.65538, "trades": 7, "taker_buy_volume": 1178.8, "taker_buy_quote": 87.93848}, {"ts": 1772395440000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 327.5, "quote_volume": 24.46425, "trades": 3, "taker_buy_volume": 327.5, "taker_buy_quote": 24.46425}, {"ts": 1772395500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 517.3, "quote_volume": 38.69404, "trades": 5, "taker_buy_volume": 325.4, "taker_buy_quote": 24.33992}, {"ts": 1772395620000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3043.5, "quote_volume": 227.34945, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395680000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 14933.9, "quote_volume": 1116.65156, "trades": 20, "taker_buy_volume": 12096.3, "taker_buy_quote": 904.68284}, {"ts": 1772395740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 13983.5, "quote_volume": 1043.1691, "trades": 15, "taker_buy_volume": 191.4, "taker_buy_quote": 14.27844}, {"ts": 1772395800000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 6317.2, "quote_volume": 470.83194, "trades": 17, "taker_buy_volume": 2005.4, "taker_buy_quote": 149.60284}, {"ts": 1772395860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3658.4, "quote_volume": 272.91664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395920000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 25522.5, "quote_volume": 1899.64698, "trades": 33, "taker_buy_volume": 2940.6, "taker_buy_quote": 218.78064}, {"ts": 1772395980000, "open": 0.0743, "high": 0.0743, "low": 0.074, "close": 0.0742, "volume": 15345.9, "quote_volume": 1137.74066, "trades": 35, "taker_buy_volume": 1020.0, "taker_buy_quote": 75.72436}, {"ts": 1772396040000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 23845.1, "quote_volume": 1767.88892, "trades": 32, "taker_buy_volume": 7424.1, "taker_buy_quote": 550.86822}, {"ts": 1772396100000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 11591.6, "quote_volume": 859.10453, "trades": 26, "taker_buy_volume": 5708.0, "taker_buy_quote": 423.08228}, {"ts": 1772396160000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 3255.8, "quote_volume": 241.48739, "trades": 12, "taker_buy_volume": 243.3, "taker_buy_quote": 18.05286}, {"ts": 1772396220000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4165.5, "quote_volume": 308.247, "trades": 6, "taker_buy_volume": 247.8, "taker_buy_quote": 18.3372}, {"ts": 1772396280000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 119.3, "quote_volume": 8.8282, "trades": 1, "taker_buy_volume": 119.3, "taker_buy_quote": 8.8282}, {"ts": 1772396340000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396400000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 5122.2, "quote_volume": 379.0428, "trades": 8, "taker_buy_volume": 369.6, "taker_buy_quote": 27.3504}, {"ts": 1772396460000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4702.1, "quote_volume": 347.9554, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396520000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 6159.7, "quote_volume": 455.70774, "trades": 10, "taker_buy_volume": 5899.8, "taker_buy_quote": 436.50113}, {"ts": 1772396580000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 124.2, "quote_volume": 9.17838, "trades": 1, "taker_buy_volume": 124.2, "taker_buy_quote": 9.17838}, {"ts": 1772396640000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 260.2, "quote_volume": 19.2548, "trades": 2, "taker_buy_volume": 260.2, "taker_buy_quote": 19.2548}, {"ts": 1772396700000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 244.4, "quote_volume": 18.0856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396760000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2516.4, "quote_volume": 186.2136, "trades": 5, "taker_buy_volume": 2516.4, "taker_buy_quote": 186.2136}, {"ts": 1772396820000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 2234.0, "quote_volume": 165.38293, "trades": 4, "taker_buy_volume": 794.0, "taker_buy_quote": 58.82293}, {"ts": 1772396880000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396940000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 326.8, "quote_volume": 24.15052, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397000000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 8432.2, "quote_volume": 622.29636, "trades": 9, "taker_buy_volume": 1500.4, "taker_buy_quote": 110.72952}, {"ts": 1772397060000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 450.4, "quote_volume": 33.28456, "trades": 4, "taker_buy_volume": 450.4, "taker_buy_quote": 33.28456}, {"ts": 1772397120000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 6981.2, "quote_volume": 515.21256, "trades": 5, "taker_buy_volume": 122.0, "taker_buy_quote": 9.0036}, {"ts": 1772397180000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 6724.4, "quote_volume": 496.26072, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397240000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 3029.2, "quote_volume": 223.84544, "trades": 4, "taker_buy_volume": 3029.2, "taker_buy_quote": 223.84544}, {"ts": 1772397300000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 11355.5, "quote_volume": 838.4674, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397360000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 35614.3, "quote_volume": 2635.43251, "trades": 18, "taker_buy_volume": 35114.3, "taker_buy_quote": 2598.43251}, {"ts": 1772397420000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3778.7, "quote_volume": 279.6238, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397480000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 3036.0, "quote_volume": 224.3475, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397540000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 16224.2, "quote_volume": 1197.34596, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397600000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 9686.0, "quote_volume": 714.53008, "trades": 7, "taker_buy_volume": 118.8, "taker_buy_quote": 8.76744}, {"ts": 1772397660000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397720000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 1247.8, "quote_volume": 92.11132, "trades": 3, "taker_buy_volume": 360.7, "taker_buy_quote": 26.64334}, {"ts": 1772397780000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 15094.2, "quote_volume": 1112.47812, "trades": 13, "taker_buy_volume": 4000.0, "taker_buy_quote": 294.8}, {"ts": 1772397840000, "open": 0.0737, "high": 0.0737, "low": 0.0733, "close": 0.0735, "volume": 34670.7, "quote_volume": 2547.41248, "trades": 34, "taker_buy_volume": 15478.3, "taker_buy_quote": 1137.0937}, {"ts": 1772397900000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 2084.0, "quote_volume": 153.37041, "trades": 7, "taker_buy_volume": 447.8, "taker_buy_quote": 32.94609}, {"ts": 1772397960000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 10857.6, "quote_volume": 798.0336, "trades": 16, "taker_buy_volume": 385.2, "taker_buy_quote": 28.3122}, {"ts": 1772398020000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 689.8, "quote_volume": 50.6674, "trades": 7, "taker_buy_volume": 196.0, "taker_buy_quote": 14.406}, {"ts": 1772398080000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398140000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398200000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 5030.7, "quote_volume": 369.25338, "trades": 7, "taker_buy_volume": 3479.0, "taker_buy_quote": 255.3586}, {"ts": 1772398260000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 1819.0, "quote_volume": 133.68449, "trades": 4, "taker_buy_volume": 1819.0, "taker_buy_quote": 133.68449}, {"ts": 1772398320000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 12201.7, "quote_volume": 896.77655, "trades": 14, "taker_buy_volume": 4837.7, "taker_buy_quote": 355.57095}, {"ts": 1772398380000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398440000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 15583.6, "quote_volume": 1142.30258, "trades": 23, "taker_buy_volume": 6712.4, "taker_buy_quote": 492.01892}, {"ts": 1772398500000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 124.7, "quote_volume": 9.12804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398560000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 18427.3, "quote_volume": 1350.46691, "trades": 21, "taker_buy_volume": 17279.7, "taker_buy_quote": 1266.34783}, {"ts": 1772398620000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1497.5, "quote_volume": 109.76675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398680000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 51321.6, "quote_volume": 3768.64987, "trades": 26, "taker_buy_volume": 51321.6, "taker_buy_quote": 3768.64987}, {"ts": 1772398740000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 5538.8, "quote_volume": 407.1018, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398800000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 9718.9, "quote_volume": 713.36726, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398860000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398920000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398980000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399040000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2840.7, "quote_volume": 208.50738, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399100000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2108.6, "quote_volume": 154.77124, "trades": 3, "taker_buy_volume": 1989.7, "taker_buy_quote": 146.04398}, {"ts": 1772399160000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 2519.0, "quote_volume": 184.89413, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399220000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 124.3, "quote_volume": 9.12362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399280000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1421.5, "quote_volume": 104.3381, "trades": 2, "taker_buy_volume": 1421.5, "taker_buy_quote": 104.3381}, {"ts": 1772399340000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399400000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399460000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 15816.6, "quote_volume": 1161.57497, "trades": 30, "taker_buy_volume": 7802.5, "taker_buy_quote": 573.21902}, {"ts": 1772399520000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4364.5, "quote_volume": 320.79075, "trades": 2, "taker_buy_volume": 1440.0, "taker_buy_quote": 105.84}, {"ts": 1772399580000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 22966.6, "quote_volume": 1688.27279, "trades": 25, "taker_buy_volume": 4749.9, "taker_buy_quote": 349.23235}, {"ts": 1772399640000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399700000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399760000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399820000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399880000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399940000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4588.4, "quote_volume": 338.16508, "trades": 18, "taker_buy_volume": 328.0, "taker_buy_quote": 24.1736}, {"ts": 1772400000000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 7178.0, "quote_volume": 530.43338, "trades": 9, "taker_buy_volume": 7178.0, "taker_buy_quote": 530.43338}, {"ts": 1772400060000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 4925.3, "quote_volume": 364.00601, "trades": 16, "taker_buy_volume": 1540.7, "taker_buy_quote": 113.88407}, {"ts": 1772400120000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 16484.7, "quote_volume": 1218.56474, "trades": 21, "taker_buy_volume": 3997.4, "taker_buy_quote": 295.70651}, {"ts": 1772400180000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 5633.6, "quote_volume": 416.32304, "trades": 8, "taker_buy_volume": 5307.2, "taker_buy_quote": 392.20208}, {"ts": 1772400240000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1719.7, "quote_volume": 127.08583, "trades": 4, "taker_buy_volume": 1647.5, "taker_buy_quote": 121.75025}, {"ts": 1772400300000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 72.2, "quote_volume": 5.33558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400360000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 9033.1, "quote_volume": 666.65918, "trades": 12, "taker_buy_volume": 1798.6, "taker_buy_quote": 132.75308}, {"ts": 1772400420000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 327.9, "quote_volume": 24.23181, "trades": 3, "taker_buy_volume": 327.9, "taker_buy_quote": 24.23181}, {"ts": 1772400480000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400540000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 112.0, "quote_volume": 8.288, "trades": 1, "taker_buy_volume": 112.0, "taker_buy_quote": 8.288}, {"ts": 1772400600000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400660000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400720000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 328.0, "quote_volume": 24.272, "trades": 3, "taker_buy_volume": 328.0, "taker_buy_quote": 24.272}, {"ts": 1772400780000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 207.5, "quote_volume": 15.355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400840000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 468.3, "quote_volume": 34.60737, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400900000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2838.9, "quote_volume": 209.79471, "trades": 3, "taker_buy_volume": 2838.9, "taker_buy_quote": 209.79471}, {"ts": 1772400960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401020000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401080000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401140000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401200000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 917.7, "quote_volume": 67.9098, "trades": 6, "taker_buy_volume": 332.2, "taker_buy_quote": 24.5828}, {"ts": 1772401260000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 328.9, "quote_volume": 24.30571, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401320000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1205.0, "quote_volume": 88.929, "trades": 6, "taker_buy_volume": 878.4, "taker_buy_quote": 64.82592}, {"ts": 1772401380000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401440000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 327.8, "quote_volume": 24.22442, "trades": 3, "taker_buy_volume": 327.8, "taker_buy_quote": 24.22442}, {"ts": 1772401500000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401560000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401620000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 10624.8, "quote_volume": 785.17272, "trades": 9, "taker_buy_volume": 743.7, "taker_buy_quote": 54.95943}, {"ts": 1772401680000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 72.3, "quote_volume": 5.34297, "trades": 1, "taker_buy_volume": 72.3, "taker_buy_quote": 5.34297}, {"ts": 1772401740000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401800000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401860000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401920000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 19031.9, "quote_volume": 1406.45741, "trades": 10, "taker_buy_volume": 4755.5, "taker_buy_quote": 351.43145}, {"ts": 1772401980000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402040000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 144.4, "quote_volume": 10.67116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402100000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 9866.8, "quote_volume": 727.18591, "trades": 15, "taker_buy_volume": 1974.7, "taker_buy_quote": 145.55457}, {"ts": 1772402160000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402220000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 196.0, "quote_volume": 14.4648, "trades": 2, "taker_buy_volume": 196.0, "taker_buy_quote": 14.4648}, {"ts": 1772402340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4376.4, "quote_volume": 322.97832, "trades": 10, "taker_buy_volume": 3984.4, "taker_buy_quote": 294.04872}, {"ts": 1772402400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 532.1, "quote_volume": 39.26898, "trades": 7, "taker_buy_volume": 265.3, "taker_buy_quote": 19.57914}, {"ts": 1772402460000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402520000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402580000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 4602.7, "quote_volume": 340.13953, "trades": 9, "taker_buy_volume": 2979.5, "taker_buy_quote": 220.18505}, {"ts": 1772402640000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402700000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1285.5, "quote_volume": 94.99845, "trades": 4, "taker_buy_volume": 1083.2, "taker_buy_quote": 80.04848}, {"ts": 1772402760000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402820000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402880000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 72.2, "quote_volume": 5.33558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402940000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403000000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403060000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403120000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3756.8, "quote_volume": 277.62752, "trades": 4, "taker_buy_volume": 3756.8, "taker_buy_quote": 277.62752}, {"ts": 1772403180000, "open": 0.0739, "high": 0.0748, "low": 0.0739, "close": 0.0748, "volume": 72560.1, "quote_volume": 5401.72044, "trades": 116, "taker_buy_volume": 49055.7, "taker_buy_quote": 3649.24847}, {"ts": 1772403240000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 1913.7, "quote_volume": 142.77389, "trades": 10, "taker_buy_volume": 243.3, "taker_buy_quote": 18.15018}, {"ts": 1772403300000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 10964.0, "quote_volume": 815.7336, "trades": 8, "taker_buy_volume": 4242.3, "taker_buy_quote": 315.63912}, {"ts": 1772403360000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 20790.8, "quote_volume": 1548.57518, "trades": 17, "taker_buy_volume": 8604.8, "taker_buy_quote": 640.46058}, {"ts": 1772403420000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403480000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 6860.6, "quote_volume": 511.27651, "trades": 9, "taker_buy_volume": 6860.6, "taker_buy_quote": 511.27651}, {"ts": 1772403540000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 984.2, "quote_volume": 73.3229, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403660000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 5622.2, "quote_volume": 418.8539, "trades": 4, "taker_buy_volume": 5622.2, "taker_buy_quote": 418.8539}, {"ts": 1772403720000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1134.6, "quote_volume": 84.64116, "trades": 2, "taker_buy_volume": 1134.6, "taker_buy_quote": 84.64116}, {"ts": 1772403900000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 13071.4, "quote_volume": 975.12644, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403960000, "open": 0.0745, "high": 0.0745, "low": 0.0742, "close": 0.0742, "volume": 15723.2, "quote_volume": 1169.1798, "trades": 17, "taker_buy_volume": 4000.0, "taker_buy_quote": 297.6}, {"ts": 1772404020000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 32451.4, "quote_volume": 2409.58813, "trades": 27, "taker_buy_volume": 20370.1, "taker_buy_quote": 1513.479}, {"ts": 1772404080000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 6614.8, "quote_volume": 490.29455, "trades": 9, "taker_buy_volume": 119.8, "taker_buy_quote": 8.88916}, {"ts": 1772404140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404200000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 13109.9, "quote_volume": 972.75458, "trades": 6, "taker_buy_volume": 12985.7, "taker_buy_quote": 963.53894}, {"ts": 1772404260000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 269.2, "quote_volume": 20.00156, "trades": 2, "taker_buy_volume": 269.2, "taker_buy_quote": 20.00156}, {"ts": 1772404320000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 122.2, "quote_volume": 9.06724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404380000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404440000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 769.3, "quote_volume": 56.97105, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404500000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 29695.1, "quote_volume": 2199.78895, "trades": 12, "taker_buy_volume": 29695.1, "taker_buy_quote": 2199.78895}, {"ts": 1772404560000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2768.6, "quote_volume": 204.59954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404620000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 11981.3, "quote_volume": 884.55504, "trades": 10, "taker_buy_volume": 3105.2, "taker_buy_quote": 229.47428}, {"ts": 1772404680000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3780.5, "quote_volume": 279.37895, "trades": 3, "taker_buy_volume": 122.2, "taker_buy_quote": 9.03058}, {"ts": 1772404740000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 1504.7, "quote_volume": 111.20936, "trades": 3, "taker_buy_volume": 120.3, "taker_buy_quote": 8.9022}, {"ts": 1772404800000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 8828.0, "quote_volume": 655.0253, "trades": 2, "taker_buy_volume": 8828.0, "taker_buy_quote": 655.0253}, {"ts": 1772404860000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 7759.1, "quote_volume": 576.49326, "trades": 8, "taker_buy_volume": 202.7, "taker_buy_quote": 15.05274}, {"ts": 1772404920000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 15411.6, "quote_volume": 1145.08188, "trades": 14, "taker_buy_volume": 7602.9, "taker_buy_quote": 564.89547}, {"ts": 1772404980000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 3312.0, "quote_volume": 246.26561, "trades": 4, "taker_buy_volume": 1912.0, "taker_buy_quote": 142.24561}, {"ts": 1772405040000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 15326.9, "quote_volume": 1138.68131, "trades": 7, "taker_buy_volume": 2781.9, "taker_buy_quote": 206.69517}, {"ts": 1772405100000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405160000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 8302.0, "quote_volume": 616.31175, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405220000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 6142.2, "quote_volume": 455.07682, "trades": 14, "taker_buy_volume": 316.2, "taker_buy_quote": 23.43042}, {"ts": 1772405280000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405340000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 7843.7, "quote_volume": 581.21817, "trades": 7, "taker_buy_volume": 5124.3, "taker_buy_quote": 379.71063}, {"ts": 1772405400000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405460000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405520000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 73.2, "quote_volume": 5.42412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405580000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 667.6, "quote_volume": 49.53592, "trades": 6, "taker_buy_volume": 474.7, "taker_buy_quote": 35.22274}, {"ts": 1772405640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405700000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3761.5, "quote_volume": 279.1033, "trades": 8, "taker_buy_volume": 3565.2, "taker_buy_quote": 264.53784}, {"ts": 1772405760000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405820000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405880000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405940000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406000000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 8997.2, "quote_volume": 666.41192, "trades": 11, "taker_buy_volume": 5705.2, "taker_buy_quote": 422.75532}, {"ts": 1772406060000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 7108.3, "quote_volume": 526.0142, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406120000, "open": 0.0741, "high": 0.0744, "low": 0.0741, "close": 0.0744, "volume": 22582.7, "quote_volume": 1678.63552, "trades": 22, "taker_buy_volume": 22510.6, "taker_buy_quote": 1673.29291}, {"ts": 1772406180000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 8704.8, "quote_volume": 647.80237, "trades": 14, "taker_buy_volume": 3055.8, "taker_buy_quote": 227.51677}, {"ts": 1772406240000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 265.0, "quote_volume": 19.74838, "trades": 3, "taker_buy_volume": 265.0, "taker_buy_quote": 19.74838}, {"ts": 1772406300000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 25311.8, "quote_volume": 1890.10905, "trades": 22, "taker_buy_volume": 8578.8, "taker_buy_quote": 641.29288}, {"ts": 1772406360000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 19196.4, "quote_volume": 1435.88358, "trades": 21, "taker_buy_volume": 10609.7, "taker_buy_quote": 793.59842}, {"ts": 1772406420000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406480000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 329.2, "quote_volume": 24.59124, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406540000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 4804.6, "quote_volume": 359.36472, "trades": 9, "taker_buy_volume": 4804.6, "taker_buy_quote": 359.36472}, {"ts": 1772406600000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 205.4, "quote_volume": 15.36392, "trades": 3, "taker_buy_volume": 205.4, "taker_buy_quote": 15.36392}, {"ts": 1772406660000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 7374.8, "quote_volume": 551.03799, "trades": 14, "taker_buy_volume": 205.3, "taker_buy_quote": 15.37697}, {"ts": 1772406720000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 20530.4, "quote_volume": 1529.7234, "trades": 24, "taker_buy_volume": 2610.9, "taker_buy_quote": 194.6676}, {"ts": 1772406780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 798.1, "quote_volume": 59.53826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1208.0, "quote_volume": 90.1168, "trades": 4, "taker_buy_volume": 71.5, "taker_buy_quote": 5.3339}, {"ts": 1772406900000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 11758.2, "quote_volume": 876.4621, "trades": 18, "taker_buy_volume": 2966.4, "taker_buy_quote": 221.28628}, {"ts": 1772406960000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 401.1, "quote_volume": 29.92206, "trades": 4, "taker_buy_volume": 205.7, "taker_buy_quote": 15.34522}, {"ts": 1772407020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 13986.1, "quote_volume": 1041.96445, "trades": 15, "taker_buy_volume": 267.1, "taker_buy_quote": 19.89895}, {"ts": 1772407080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407200000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 5004.7, "quote_volume": 373.76863, "trades": 11, "taker_buy_volume": 1151.0, "taker_buy_quote": 85.89724}, {"ts": 1772407260000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 8907.6, "quote_volume": 666.10131, "trades": 11, "taker_buy_volume": 8712.0, "taker_buy_quote": 651.48999}, {"ts": 1772407320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 105.9, "quote_volume": 7.91073, "trades": 1, "taker_buy_volume": 105.9, "taker_buy_quote": 7.91073}, {"ts": 1772407380000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 324.2, "quote_volume": 24.18532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407440000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1204.4, "quote_volume": 89.84824, "trades": 3, "taker_buy_volume": 1204.4, "taker_buy_quote": 89.84824}, {"ts": 1772407500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1399.2, "quote_volume": 104.38032, "trades": 5, "taker_buy_volume": 195.4, "taker_buy_quote": 14.57684}, {"ts": 1772407620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 329.3, "quote_volume": 24.56578, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 7872.5, "quote_volume": 586.50125, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407800000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 326.4, "quote_volume": 24.28416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 192.7, "quote_volume": 14.33688, "trades": 2, "taker_buy_volume": 192.7, "taker_buy_quote": 14.33688}, {"ts": 1772407920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3912.5, "quote_volume": 291.48125, "trades": 9, "taker_buy_volume": 3647.4, "taker_buy_quote": 271.7313}, {"ts": 1772407980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1280.6, "quote_volume": 95.4047, "trades": 4, "taker_buy_volume": 195.9, "taker_buy_quote": 14.59455}, {"ts": 1772408160000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 521.7, "quote_volume": 38.89962, "trades": 5, "taker_buy_volume": 521.7, "taker_buy_quote": 38.89962}, {"ts": 1772408220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 327.8, "quote_volume": 24.48666, "trades": 3, "taker_buy_volume": 327.8, "taker_buy_quote": 24.48666}, {"ts": 1772408280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 95.2, "quote_volume": 7.11144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408400000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 501.3, "quote_volume": 37.41422, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408460000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 193.0, "quote_volume": 14.3978, "trades": 2, "taker_buy_volume": 193.0, "taker_buy_quote": 14.3978}, {"ts": 1772408520000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4581.6, "quote_volume": 342.24552, "trades": 7, "taker_buy_volume": 1814.1, "taker_buy_quote": 135.51327}, {"ts": 1772408580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408640000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 121.2, "quote_volume": 9.05364, "trades": 1, "taker_buy_volume": 121.2, "taker_buy_quote": 9.05364}, {"ts": 1772408700000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 124.8, "quote_volume": 9.32256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408760000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 4980.0, "quote_volume": 372.45779, "trades": 7, "taker_buy_volume": 4980.0, "taker_buy_quote": 372.45779}, {"ts": 1772408820000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1811.1, "quote_volume": 135.28917, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408940000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 119.7, "quote_volume": 8.95356, "trades": 1, "taker_buy_volume": 119.7, "taker_buy_quote": 8.95356}, {"ts": 1772409000000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 5909.0, "quote_volume": 442.1871, "trades": 10, "taker_buy_volume": 2059.0, "taker_buy_quote": 154.2071}, {"ts": 1772409060000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1950.1, "quote_volume": 145.67247, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409180000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 109.0, "quote_volume": 8.1423, "trades": 1, "taker_buy_volume": 109.0, "taker_buy_quote": 8.1423}, {"ts": 1772409240000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 13865.1, "quote_volume": 1035.72297, "trades": 11, "taker_buy_volume": 8633.2, "taker_buy_quote": 644.90004}, {"ts": 1772409300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409360000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4255.0, "quote_volume": 317.8485, "trades": 3, "taker_buy_volume": 4255.0, "taker_buy_quote": 317.8485}, {"ts": 1772409420000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 5462.8, "quote_volume": 407.78787, "trades": 13, "taker_buy_volume": 1678.0, "taker_buy_quote": 125.1788}, {"ts": 1772409480000, "open": 0.0745, "high": 0.0745, "low": 0.0742, "close": 0.0743, "volume": 53938.9, "quote_volume": 4008.82785, "trades": 65, "taker_buy_volume": 20681.9, "taker_buy_quote": 1536.63187}, {"ts": 1772409540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409600000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 28603.7, "quote_volume": 2126.38303, "trades": 19, "taker_buy_volume": 25969.3, "taker_buy_quote": 1930.64711}, {"ts": 1772409660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409720000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1753.6, "quote_volume": 130.11712, "trades": 4, "taker_buy_volume": 1618.8, "taker_buy_quote": 120.11496}, {"ts": 1772409780000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409840000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 7928.5, "quote_volume": 588.42044, "trades": 15, "taker_buy_volume": 3530.0, "taker_buy_quote": 262.05174}, {"ts": 1772409900000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 14403.7, "quote_volume": 1071.01213, "trades": 29, "taker_buy_volume": 7207.3, "taker_buy_quote": 536.05635}, {"ts": 1772409960000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 376.0, "quote_volume": 27.9368, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410020000, "open": 0.0743, "high": 0.0743, "low": 0.074, "close": 0.0742, "volume": 54410.2, "quote_volume": 4034.92643, "trades": 51, "taker_buy_volume": 21823.6, "taker_buy_quote": 1619.4369}, {"ts": 1772410080000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 3246.9, "quote_volume": 241.28261, "trades": 6, "taker_buy_volume": 632.9, "taker_buy_quote": 47.06241}, {"ts": 1772410140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 504.7, "quote_volume": 37.60015, "trades": 4, "taker_buy_volume": 380.9, "taker_buy_quote": 28.37705}, {"ts": 1772410200000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 17183.8, "quote_volume": 1281.14191, "trades": 25, "taker_buy_volume": 7827.1, "taker_buy_quote": 583.76405}, {"ts": 1772410260000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 6058.8, "quote_volume": 451.07827, "trades": 8, "taker_buy_volume": 388.2, "taker_buy_quote": 28.9209}, {"ts": 1772410320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 326.6, "quote_volume": 24.26638, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410500000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 8115.8, "quote_volume": 601.95573, "trades": 24, "taker_buy_volume": 2851.2, "taker_buy_quote": 211.49318}, {"ts": 1772410560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 259.4, "quote_volume": 19.24748, "trades": 2, "taker_buy_volume": 259.4, "taker_buy_quote": 19.24748}, {"ts": 1772410620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1147.7, "quote_volume": 85.15934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410680000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2524.2, "quote_volume": 187.54806, "trades": 7, "taker_buy_volume": 771.5, "taker_buy_quote": 57.32245}, {"ts": 1772410740000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 118.8, "quote_volume": 8.82684, "trades": 1, "taker_buy_volume": 118.8, "taker_buy_quote": 8.82684}, {"ts": 1772410800000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 254.5, "quote_volume": 18.9348, "trades": 2, "taker_buy_volume": 254.5, "taker_buy_quote": 18.9348}, {"ts": 1772410860000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1514.0, "quote_volume": 112.4902, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410920000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 539.3, "quote_volume": 40.11145, "trades": 4, "taker_buy_volume": 539.3, "taker_buy_quote": 40.11145}, {"ts": 1772410980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 123.5, "quote_volume": 9.1884, "trades": 1, "taker_buy_volume": 123.5, "taker_buy_quote": 9.1884}, {"ts": 1772411040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 258.7, "quote_volume": 19.27315, "trades": 2, "taker_buy_volume": 258.7, "taker_buy_quote": 19.27315}, {"ts": 1772411100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1227.2, "quote_volume": 91.4264, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 256.0, "quote_volume": 19.0464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411220000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 254.4, "quote_volume": 18.90192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411280000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 4606.1, "quote_volume": 341.77262, "trades": 8, "taker_buy_volume": 123.6, "taker_buy_quote": 9.17112}, {"ts": 1772411340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 255.6, "quote_volume": 18.99108, "trades": 2, "taker_buy_volume": 255.6, "taker_buy_quote": 18.99108}, {"ts": 1772411400000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 195.3, "quote_volume": 14.51079, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411460000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 1832.5, "quote_volume": 136.05834, "trades": 6, "taker_buy_volume": 196.1, "taker_buy_quote": 14.57023}, {"ts": 1772411520000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 191.6, "quote_volume": 14.23588, "trades": 2, "taker_buy_volume": 191.6, "taker_buy_quote": 14.23588}, {"ts": 1772411580000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 262.7, "quote_volume": 19.51163, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 908.7, "quote_volume": 67.42554, "trades": 9, "taker_buy_volume": 385.6, "taker_buy_quote": 28.61152}, {"ts": 1772411700000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 992.6, "quote_volume": 73.65092, "trades": 7, "taker_buy_volume": 194.2, "taker_buy_quote": 14.40964}, {"ts": 1772411760000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411820000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1079.8, "quote_volume": 80.12116, "trades": 8, "taker_buy_volume": 363.7, "taker_buy_quote": 26.98654}, {"ts": 1772411880000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 327.7, "quote_volume": 24.34811, "trades": 3, "taker_buy_volume": 327.7, "taker_buy_quote": 24.34811}, {"ts": 1772412000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4219.0, "quote_volume": 313.8936, "trades": 9, "taker_buy_volume": 2051.7, "taker_buy_quote": 152.64648}, {"ts": 1772412060000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412120000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2769.4, "quote_volume": 205.76642, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412180000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 193.1, "quote_volume": 14.36664, "trades": 2, "taker_buy_volume": 193.1, "taker_buy_quote": 14.36664}, {"ts": 1772412240000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 7000.8, "quote_volume": 522.06204, "trades": 26, "taker_buy_volume": 4115.4, "taker_buy_quote": 306.9373}, {"ts": 1772412300000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 7484.4, "quote_volume": 558.88765, "trades": 20, "taker_buy_volume": 872.8, "taker_buy_quote": 65.191}, {"ts": 1772412360000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 5275.4, "quote_volume": 392.92958, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412420000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 20222.3, "quote_volume": 1505.782, "trades": 29, "taker_buy_volume": 9734.3, "taker_buy_quote": 725.03892}, {"ts": 1772412480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 192.9, "quote_volume": 14.35176, "trades": 2, "taker_buy_volume": 192.9, "taker_buy_quote": 14.35176}, {"ts": 1772412540000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412720000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 163004.0, "quote_volume": 12129.99443, "trades": 126, "taker_buy_volume": 12688.0, "taker_buy_quote": 945.22972}, {"ts": 1772412780000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 2741.6, "quote_volume": 203.71318, "trades": 7, "taker_buy_volume": 1728.6, "taker_buy_quote": 128.44728}, {"ts": 1772412840000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412960000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 4429.1, "quote_volume": 329.08213, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413020000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 9361.0, "quote_volume": 696.29775, "trades": 10, "taker_buy_volume": 9361.0, "taker_buy_quote": 696.29775}, {"ts": 1772413080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413200000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3944.9, "quote_volume": 293.50056, "trades": 5, "taker_buy_volume": 2807.7, "taker_buy_quote": 208.89288}, {"ts": 1772413260000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413320000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 25819.9, "quote_volume": 1921.51919, "trades": 15, "taker_buy_volume": 8330.4, "taker_buy_quote": 620.32572}, {"ts": 1772413380000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2888.0, "quote_volume": 214.5784, "trades": 3, "taker_buy_volume": 2767.5, "taker_buy_quote": 205.62525}, {"ts": 1772413440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2205.3, "quote_volume": 163.85379, "trades": 4, "taker_buy_volume": 2082.8, "taker_buy_quote": 154.75204}, {"ts": 1772413500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 247.1, "quote_volume": 18.35953, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 794.8, "quote_volume": 58.97416, "trades": 3, "taker_buy_volume": 538.0, "taker_buy_quote": 39.9196}, {"ts": 1772413620000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1282.6, "quote_volume": 95.29718, "trades": 3, "taker_buy_volume": 1282.6, "taker_buy_quote": 95.29718}, {"ts": 1772413680000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 16358.3, "quote_volume": 1218.396, "trades": 22, "taker_buy_volume": 14117.0, "taker_buy_quote": 1051.41915}, {"ts": 1772413740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413800000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 12368.7, "quote_volume": 923.503, "trades": 26, "taker_buy_volume": 8802.3, "taker_buy_quote": 657.2146}, {"ts": 1772413860000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 66060.2, "quote_volume": 4934.01884, "trades": 55, "taker_buy_volume": 21748.2, "taker_buy_quote": 1625.28348}, {"ts": 1772413920000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 18974.4, "quote_volume": 1420.22206, "trades": 15, "taker_buy_volume": 18974.4, "taker_buy_quote": 1420.22206}, {"ts": 1772413980000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 3377.1, "quote_volume": 253.25667, "trades": 6, "taker_buy_volume": 2782.1, "taker_buy_quote": 208.6575}, {"ts": 1772414040000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 5143.1, "quote_volume": 385.9139, "trades": 12, "taker_buy_volume": 5021.0, "taker_buy_quote": 376.74419}, {"ts": 1772414100000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 354.0, "quote_volume": 26.55, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414160000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1137.3, "quote_volume": 85.41123, "trades": 3, "taker_buy_volume": 1013.0, "taker_buy_quote": 76.0763}, {"ts": 1772414220000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 2233.5, "quote_volume": 167.32713, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414280000, "open": 0.0748, "high": 0.0751, "low": 0.0747, "close": 0.0748, "volume": 32133.8, "quote_volume": 2407.98213, "trades": 37, "taker_buy_volume": 25013.9, "taker_buy_quote": 1875.03312}, {"ts": 1772414340000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414400000, "open": 0.0748, "high": 0.0751, "low": 0.0748, "close": 0.075, "volume": 36425.0, "quote_volume": 2730.26565, "trades": 38, "taker_buy_volume": 33328.2, "taker_buy_quote": 2498.02955}, {"ts": 1772414460000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414520000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 11064.5, "quote_volume": 829.65923, "trades": 14, "taker_buy_volume": 375.7, "taker_buy_quote": 28.16541}, {"ts": 1772414580000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 3096.9, "quote_volume": 231.37272, "trades": 7, "taker_buy_volume": 2498.0, "taker_buy_quote": 186.6006}, {"ts": 1772414640000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1732.5, "quote_volume": 129.41775, "trades": 3, "taker_buy_volume": 1609.3, "taker_buy_quote": 120.21471}, {"ts": 1772414700000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414760000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414820000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3503.3, "quote_volume": 261.69651, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414940000, "open": 0.0747, "high": 0.0747, "low": 0.0743, "close": 0.0744, "volume": 19012.1, "quote_volume": 1415.9946, "trades": 23, "taker_buy_volume": 3269.6, "taker_buy_quote": 244.21764}, {"ts": 1772415000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 9692.8, "quote_volume": 721.14432, "trades": 15, "taker_buy_volume": 5221.6, "taker_buy_quote": 388.48704}, {"ts": 1772415060000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 269.0, "quote_volume": 20.0136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415120000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2982.5, "quote_volume": 221.898, "trades": 5, "taker_buy_volume": 191.7, "taker_buy_quote": 14.26248}, {"ts": 1772415180000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 194.9, "quote_volume": 14.50056, "trades": 2, "taker_buy_volume": 194.9, "taker_buy_quote": 14.50056}, {"ts": 1772415240000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3253.3, "quote_volume": 242.04552, "trades": 8, "taker_buy_volume": 390.7, "taker_buy_quote": 29.06808}, {"ts": 1772415300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5314.6, "quote_volume": 395.40624, "trades": 8, "taker_buy_volume": 195.8, "taker_buy_quote": 14.56752}, {"ts": 1772415480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 291.7, "quote_volume": 21.70248, "trades": 4, "taker_buy_volume": 191.8, "taker_buy_quote": 14.26992}, {"ts": 1772415540000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 445.9, "quote_volume": 33.21955, "trades": 4, "taker_buy_volume": 326.7, "taker_buy_quote": 24.33915}, {"ts": 1772415660000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415720000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415840000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 24152.5, "quote_volume": 1802.88987, "trades": 19, "taker_buy_volume": 19857.0, "taker_buy_quote": 1482.44557}, {"ts": 1772415900000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415960000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416020000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 719.4, "quote_volume": 53.5953, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416140000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 4351.9, "quote_volume": 323.69482, "trades": 12, "taker_buy_volume": 1001.9, "taker_buy_quote": 74.60847}, {"ts": 1772416200000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416260000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416320000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 328.9, "quote_volume": 24.50305, "trades": 3, "taker_buy_volume": 328.9, "taker_buy_quote": 24.50305}, {"ts": 1772416380000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 325.5, "quote_volume": 24.2823, "trades": 3, "taker_buy_volume": 325.5, "taker_buy_quote": 24.2823}, {"ts": 1772416440000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2436.8, "quote_volume": 181.78528, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 194.2, "quote_volume": 14.48732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 6565.6, "quote_volume": 489.1372, "trades": 13, "taker_buy_volume": 523.2, "taker_buy_quote": 38.9784}, {"ts": 1772416620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 71.7, "quote_volume": 5.34165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 190.5, "quote_volume": 14.19225, "trades": 2, "taker_buy_volume": 190.5, "taker_buy_quote": 14.19225}, {"ts": 1772416740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416860000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3308.1, "quote_volume": 246.45345, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 71.6, "quote_volume": 5.3342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 266.1, "quote_volume": 19.82445, "trades": 3, "taker_buy_volume": 194.4, "taker_buy_quote": 14.4828}, {"ts": 1772417040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 192.8, "quote_volume": 14.3636, "trades": 2, "taker_buy_volume": 192.8, "taker_buy_quote": 14.3636}, {"ts": 1772417100000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1055.2, "quote_volume": 78.71792, "trades": 8, "taker_buy_volume": 327.4, "taker_buy_quote": 24.42404}, {"ts": 1772417160000, "open": 0.0745, "high": 0.0745, "low": 0.0741, "close": 0.0741, "volume": 33864.6, "quote_volume": 2512.31222, "trades": 36, "taker_buy_volume": 6839.7, "taker_buy_quote": 507.82823}, {"ts": 1772417220000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 44301.8, "quote_volume": 3278.43433, "trades": 30, "taker_buy_volume": 3633.9, "taker_buy_quote": 268.92096}, {"ts": 1772417280000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 500.2, "quote_volume": 37.05294, "trades": 4, "taker_buy_volume": 376.0, "taker_buy_quote": 27.84972}, {"ts": 1772417340000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 243.3, "quote_volume": 18.02853, "trades": 2, "taker_buy_volume": 121.5, "taker_buy_quote": 9.00315}, {"ts": 1772417400000, "open": 0.074, "high": 0.074, "low": 0.0737, "close": 0.0738, "volume": 37052.8, "quote_volume": 2732.76813, "trades": 31, "taker_buy_volume": 8726.3, "taker_buy_quote": 643.35375}, {"ts": 1772417460000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417520000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 11780.2, "quote_volume": 869.37876, "trades": 6, "taker_buy_volume": 9013.1, "taker_buy_quote": 665.16678}, {"ts": 1772417580000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 36212.7, "quote_volume": 2671.24494, "trades": 21, "taker_buy_volume": 12580.0, "taker_buy_quote": 929.13539}, {"ts": 1772417640000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 119.5, "quote_volume": 8.8191, "trades": 1, "taker_buy_volume": 119.5, "taker_buy_quote": 8.8191}, {"ts": 1772417700000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 4160.3, "quote_volume": 307.44617, "trades": 7, "taker_buy_volume": 377.6, "taker_buy_quote": 27.90464}, {"ts": 1772417760000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417820000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 763.5, "quote_volume": 56.29568, "trades": 6, "taker_buy_volume": 123.4, "taker_buy_quote": 9.09458}, {"ts": 1772417880000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 746.5, "quote_volume": 55.01705, "trades": 3, "taker_buy_volume": 122.5, "taker_buy_quote": 9.02825}, {"ts": 1772417940000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1935.7, "quote_volume": 142.46752, "trades": 5, "taker_buy_volume": 1680.2, "taker_buy_quote": 123.66272}, {"ts": 1772418000000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2499.3, "quote_volume": 183.94848, "trades": 3, "taker_buy_volume": 1609.7, "taker_buy_quote": 118.47392}, {"ts": 1772418060000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2657.3, "quote_volume": 195.57728, "trades": 4, "taker_buy_volume": 1362.9, "taker_buy_quote": 100.30944}, {"ts": 1772418120000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418180000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 3250.5, "quote_volume": 239.54259, "trades": 11, "taker_buy_volume": 2079.5, "taker_buy_quote": 153.23989}, {"ts": 1772418240000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2843.1, "quote_volume": 209.53647, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418300000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 680.7, "quote_volume": 50.16759, "trades": 10, "taker_buy_volume": 197.0, "taker_buy_quote": 14.5189}, {"ts": 1772418360000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418420000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418480000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418540000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418600000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2325.9, "quote_volume": 171.41883, "trades": 4, "taker_buy_volume": 264.4, "taker_buy_quote": 19.48628}, {"ts": 1772418660000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418720000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 386.1, "quote_volume": 28.45557, "trades": 4, "taker_buy_volume": 194.2, "taker_buy_quote": 14.31254}, {"ts": 1772418780000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 404.2, "quote_volume": 29.82996, "trades": 5, "taker_buy_volume": 329.1, "taker_buy_quote": 24.28758}, {"ts": 1772418840000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418900000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 325.7, "quote_volume": 24.03666, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418960000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 9904.9, "quote_volume": 730.2019, "trades": 16, "taker_buy_volume": 3040.0, "taker_buy_quote": 224.352}, {"ts": 1772419020000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 341.8, "quote_volume": 25.19066, "trades": 4, "taker_buy_volume": 341.8, "taker_buy_quote": 25.19066}, {"ts": 1772419080000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 744.7, "quote_volume": 54.95886, "trades": 1, "taker_buy_volume": 744.7, "taker_buy_quote": 54.95886}, {"ts": 1772419140000, "open": 0.0738, "high": 0.0738, "low": 0.0732, "close": 0.0733, "volume": 156709.7, "quote_volume": 11507.36242, "trades": 102, "taker_buy_volume": 44828.9, "taker_buy_quote": 3285.33702}, {"ts": 1772419200000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 26222.5, "quote_volume": 1921.96072, "trades": 57, "taker_buy_volume": 11657.0, "taker_buy_quote": 854.4581}, {"ts": 1772419260000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 6856.1, "quote_volume": 501.49926, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419320000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 35231.3, "quote_volume": 2582.22686, "trades": 26, "taker_buy_volume": 16644.0, "taker_buy_quote": 1219.84477}, {"ts": 1772419380000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419440000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2608.7, "quote_volume": 191.21771, "trades": 7, "taker_buy_volume": 1938.7, "taker_buy_quote": 142.10671}, {"ts": 1772419500000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3733.3, "quote_volume": 273.65089, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419560000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419620000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 406.5, "quote_volume": 29.81732, "trades": 4, "taker_buy_volume": 406.5, "taker_buy_quote": 29.81732}, {"ts": 1772419680000, "open": 0.0735, "high": 0.0735, "low": 0.0731, "close": 0.0734, "volume": 40149.3, "quote_volume": 2944.76273, "trades": 49, "taker_buy_volume": 20819.4, "taker_buy_quote": 1527.52987}, {"ts": 1772419740000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 8431.5, "quote_volume": 617.65868, "trades": 14, "taker_buy_volume": 4306.0, "taker_buy_quote": 315.61051}, {"ts": 1772419800000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419860000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419920000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 5734.5, "quote_volume": 419.7654, "trades": 9, "taker_buy_volume": 1754.2, "taker_buy_quote": 128.40744}, {"ts": 1772419980000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420040000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2793.4, "quote_volume": 204.47688, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420100000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 11299.0, "quote_volume": 826.5862, "trades": 18, "taker_buy_volume": 1707.6, "taker_buy_quote": 125.06572}, {"ts": 1772420160000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1770.1, "quote_volume": 129.57132, "trades": 4, "taker_buy_volume": 1770.1, "taker_buy_quote": 129.57132}, {"ts": 1772420220000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 73.1, "quote_volume": 5.35092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420280000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420340000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 12589.0, "quote_volume": 921.5148, "trades": 22, "taker_buy_volume": 12442.9, "taker_buy_quote": 910.82028}, {"ts": 1772420400000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 780.9, "quote_volume": 57.08379, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420460000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 11956.7, "quote_volume": 873.67436, "trades": 21, "taker_buy_volume": 11422.0, "taker_buy_quote": 834.64126}, {"ts": 1772420520000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3927.6, "quote_volume": 286.7148, "trades": 5, "taker_buy_volume": 194.0, "taker_buy_quote": 14.162}, {"ts": 1772420580000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 3015.6, "quote_volume": 219.84457, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420640000, "open": 0.0728, "high": 0.0731, "low": 0.0724, "close": 0.0728, "volume": 182480.2, "quote_volume": 13282.75185, "trades": 152, "taker_buy_volume": 93592.6, "taker_buy_quote": 6817.30846}, {"ts": 1772420700000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 3025.4, "quote_volume": 220.24912, "trades": 7, "taker_buy_volume": 2828.0, "taker_buy_quote": 205.8784}, {"ts": 1772420760000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 264.8, "quote_volume": 19.27744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420820000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1495.2, "quote_volume": 109.00008, "trades": 5, "taker_buy_volume": 825.2, "taker_buy_quote": 60.15708}, {"ts": 1772420880000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 18668.2, "quote_volume": 1359.06463, "trades": 11, "taker_buy_volume": 16351.1, "taker_buy_quote": 1190.36008}, {"ts": 1772420940000, "open": 0.0728, "high": 0.0731, "low": 0.0728, "close": 0.073, "volume": 95603.0, "quote_volume": 6968.96317, "trades": 65, "taker_buy_volume": 47509.0, "taker_buy_quote": 3466.58813}, {"ts": 1772421000000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 8376.0, "quote_volume": 611.85405, "trades": 25, "taker_buy_volume": 4405.4, "taker_buy_quote": 321.90155}, {"ts": 1772421060000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 10105.1, "quote_volume": 740.03465, "trades": 16, "taker_buy_volume": 9435.1, "taker_buy_quote": 690.99065}, {"ts": 1772421120000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 17034.6, "quote_volume": 1245.62667, "trades": 24, "taker_buy_volume": 3078.0, "taker_buy_quote": 225.3023}, {"ts": 1772421180000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421240000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3329.2, "quote_volume": 243.69744, "trades": 8, "taker_buy_volume": 485.4, "taker_buy_quote": 35.53128}, {"ts": 1772421300000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 2396.9, "quote_volume": 175.48651, "trades": 9, "taker_buy_volume": 2396.9, "taker_buy_quote": 175.48651}, {"ts": 1772421360000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 112.6, "quote_volume": 8.26484, "trades": 2, "taker_buy_volume": 112.6, "taker_buy_quote": 8.26484}, {"ts": 1772421420000, "open": 0.0734, "high": 0.074, "low": 0.0734, "close": 0.074, "volume": 83550.0, "quote_volume": 6164.41649, "trades": 102, "taker_buy_volume": 64988.6, "taker_buy_quote": 4794.1768}, {"ts": 1772421480000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 5125.9, "quote_volume": 378.85625, "trades": 18, "taker_buy_volume": 4504.9, "taker_buy_quote": 332.9848}, {"ts": 1772421540000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 77159.3, "quote_volume": 5712.99766, "trades": 54, "taker_buy_volume": 30507.4, "taker_buy_quote": 2259.44899}, {"ts": 1772421600000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3365.9, "quote_volume": 249.41319, "trades": 3, "taker_buy_volume": 124.9, "taker_buy_quote": 9.25509}, {"ts": 1772421660000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 18650.5, "quote_volume": 1380.2486, "trades": 11, "taker_buy_volume": 2721.5, "taker_buy_quote": 201.5026}, {"ts": 1772421720000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 8189.4, "quote_volume": 605.42535, "trades": 14, "taker_buy_volume": 2352.4, "taker_buy_quote": 173.96975}, {"ts": 1772421780000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421840000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 5798.4, "quote_volume": 429.13154, "trades": 12, "taker_buy_volume": 5312.9, "taker_buy_quote": 393.18027}, {"ts": 1772421900000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421960000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 119.7, "quote_volume": 8.86977, "trades": 1, "taker_buy_volume": 119.7, "taker_buy_quote": 8.86977}, {"ts": 1772422080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 119.6, "quote_volume": 8.86236, "trades": 1, "taker_buy_volume": 119.6, "taker_buy_quote": 8.86236}, {"ts": 1772422140000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 13508.7, "quote_volume": 1002.34554, "trades": 7, "taker_buy_volume": 13508.7, "taker_buy_quote": 1002.34554}, {"ts": 1772422200000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 22014.4, "quote_volume": 1631.55755, "trades": 13, "taker_buy_volume": 6684.4, "taker_buy_quote": 495.60455}, {"ts": 1772422260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3907.6, "quote_volume": 289.94392, "trades": 4, "taker_buy_volume": 3784.2, "taker_buy_quote": 280.78764}, {"ts": 1772422320000, "open": 0.0743, "high": 0.0746, "low": 0.0743, "close": 0.0745, "volume": 70919.7, "quote_volume": 5270.99924, "trades": 47, "taker_buy_volume": 32461.3, "taker_buy_quote": 2412.922}, {"ts": 1772422380000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 17843.6, "quote_volume": 1327.97211, "trades": 30, "taker_buy_volume": 15076.2, "taker_buy_quote": 1122.05793}, {"ts": 1772422440000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 12450.2, "quote_volume": 926.54879, "trades": 21, "taker_buy_volume": 9197.9, "taker_buy_quote": 684.57767}, {"ts": 1772422500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3229.9, "quote_volume": 240.95054, "trades": 8, "taker_buy_volume": 1339.9, "taker_buy_quote": 99.95654}, {"ts": 1772422560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 603.8, "quote_volume": 44.9831, "trades": 6, "taker_buy_volume": 191.5, "taker_buy_quote": 14.26675}, {"ts": 1772422620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 34191.9, "quote_volume": 2547.29655, "trades": 23, "taker_buy_volume": 19805.7, "taker_buy_quote": 1475.52465}, {"ts": 1772422680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 770.7, "quote_volume": 57.34008, "trades": 8, "taker_buy_volume": 193.9, "taker_buy_quote": 14.42616}, {"ts": 1772422740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 339.5, "quote_volume": 25.2588, "trades": 4, "taker_buy_volume": 196.1, "taker_buy_quote": 14.58984}, {"ts": 1772422800000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 8783.3, "quote_volume": 653.47752, "trades": 9, "taker_buy_volume": 195.2, "taker_buy_quote": 14.52288}, {"ts": 1772422860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422920000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 5980.8, "quote_volume": 445.17152, "trades": 8, "taker_buy_volume": 2000.0, "taker_buy_quote": 149.0}, {"ts": 1772422980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423100000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 26098.3, "quote_volume": 1944.29261, "trades": 13, "taker_buy_volume": 19071.8, "taker_buy_quote": 1420.8491}, {"ts": 1772423160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423280000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2872.4, "quote_volume": 213.9938, "trades": 5, "taker_buy_volume": 2872.4, "taker_buy_quote": 213.9938}, {"ts": 1772423340000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423400000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 49617.5, "quote_volume": 3695.93159, "trades": 30, "taker_buy_volume": 43790.6, "taker_buy_quote": 3262.21716}, {"ts": 1772423460000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 328.5, "quote_volume": 24.47325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423520000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423640000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 9294.0, "quote_volume": 692.03854, "trades": 19, "taker_buy_volume": 4981.0, "taker_buy_quote": 371.09832}, {"ts": 1772423700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 194.2, "quote_volume": 14.4679, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423760000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 17864.3, "quote_volume": 1330.89035, "trades": 17, "taker_buy_volume": 16707.9, "taker_buy_quote": 1244.73855}, {"ts": 1772423820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 195.0, "quote_volume": 14.5275, "trades": 2, "taker_buy_volume": 195.0, "taker_buy_quote": 14.5275}, {"ts": 1772423880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2719.0, "quote_volume": 202.5655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3087.9, "quote_volume": 230.04855, "trades": 5, "taker_buy_volume": 1255.5, "taker_buy_quote": 93.53475}, {"ts": 1772424060000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4251.8, "quote_volume": 316.7591, "trades": 3, "taker_buy_volume": 4251.8, "taker_buy_quote": 316.7591}, {"ts": 1772424120000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424180000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 9912.1, "quote_volume": 740.42957, "trades": 19, "taker_buy_volume": 2365.9, "taker_buy_quote": 176.72843}, {"ts": 1772424240000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 7375.4, "quote_volume": 550.53834, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424300000, "open": 0.0745, "high": 0.0753, "low": 0.0745, "close": 0.0751, "volume": 428555.3, "quote_volume": 32128.06884, "trades": 330, "taker_buy_volume": 303501.8, "taker_buy_quote": 22757.07795}, {"ts": 1772424360000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 58901.3, "quote_volume": 4425.84564, "trades": 50, "taker_buy_volume": 54640.8, "taker_buy_quote": 4105.6135}, {"ts": 1772424420000, "open": 0.0751, "high": 0.0751, "low": 0.0745, "close": 0.0747, "volume": 162039.9, "quote_volume": 12106.19829, "trades": 104, "taker_buy_volume": 67313.4, "taker_buy_quote": 5030.03859}, {"ts": 1772424480000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1473.3, "quote_volume": 110.05551, "trades": 6, "taker_buy_volume": 1133.8, "taker_buy_quote": 84.69486}, {"ts": 1772424540000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 122.3, "quote_volume": 9.13581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424600000, "open": 0.0747, "high": 0.0749, "low": 0.0745, "close": 0.0748, "volume": 114925.8, "quote_volume": 8592.99768, "trades": 88, "taker_buy_volume": 96723.8, "taker_buy_quote": 7233.39079}, {"ts": 1772424660000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 1526.2, "quote_volume": 114.28696, "trades": 7, "taker_buy_volume": 964.2, "taker_buy_quote": 72.19316}, {"ts": 1772424720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 6380.7, "quote_volume": 477.91443, "trades": 4, "taker_buy_volume": 3078.7, "taker_buy_quote": 230.59463}, {"ts": 1772424840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3647.3, "quote_volume": 273.18277, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424900000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 81.4, "quote_volume": 6.09686, "trades": 1, "taker_buy_volume": 81.4, "taker_buy_quote": 6.09686}, {"ts": 1772424960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425020000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 75895.5, "quote_volume": 5688.21814, "trades": 52, "taker_buy_volume": 37250.7, "taker_buy_quote": 2792.65579}, {"ts": 1772425080000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 15910.3, "quote_volume": 1190.63863, "trades": 20, "taker_buy_volume": 194.1, "taker_buy_quote": 14.53809}, {"ts": 1772425140000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 21631.2, "quote_volume": 1620.76383, "trades": 22, "taker_buy_volume": 10677.8, "taker_buy_quote": 800.35417}, {"ts": 1772425200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 9946.6, "quote_volume": 745.00034, "trades": 5, "taker_buy_volume": 9946.6, "taker_buy_quote": 745.00034}, {"ts": 1772425260000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 62320.8, "quote_volume": 4674.03494, "trades": 23, "taker_buy_volume": 39240.6, "taker_buy_quote": 2943.045}, {"ts": 1772425320000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 25381.4, "quote_volume": 1901.06686, "trades": 16, "taker_buy_volume": 16003.4, "taker_buy_quote": 1198.65466}, {"ts": 1772425380000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3987.1, "quote_volume": 298.23508, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425440000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 14749.8, "quote_volume": 1103.28504, "trades": 20, "taker_buy_volume": 2401.8, "taker_buy_quote": 179.65464}, {"ts": 1772425500000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 14209.9, "quote_volume": 1063.95387, "trades": 13, "taker_buy_volume": 11665.8, "taker_buy_quote": 873.65519}, {"ts": 1772425560000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 121.9, "quote_volume": 9.13031, "trades": 1, "taker_buy_volume": 121.9, "taker_buy_quote": 9.13031}, {"ts": 1772425620000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 19928.4, "quote_volume": 1494.63, "trades": 11, "taker_buy_volume": 18200.1, "taker_buy_quote": 1365.0075}, {"ts": 1772425680000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 8604.2, "quote_volume": 645.315, "trades": 5, "taker_buy_volume": 8604.2, "taker_buy_quote": 645.315}, {"ts": 1772425740000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 5591.7, "quote_volume": 418.94232, "trades": 6, "taker_buy_volume": 1239.9, "taker_buy_quote": 92.9925}, {"ts": 1772425800000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 11412.0, "quote_volume": 853.67346, "trades": 15, "taker_buy_volume": 821.0, "taker_buy_quote": 61.4929}, {"ts": 1772425860000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425920000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 12274.5, "quote_volume": 918.2691, "trades": 9, "taker_buy_volume": 12153.7, "taker_buy_quote": 909.23326}, {"ts": 1772425980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 254.5, "quote_volume": 19.01115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426100000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 6033.0, "quote_volume": 450.0618, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426160000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 17632.6, "quote_volume": 1314.64045, "trades": 18, "taker_buy_volume": 11674.2, "taker_buy_quote": 870.72762}, {"ts": 1772426220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 8849.4, "quote_volume": 660.16524, "trades": 3, "taker_buy_volume": 8849.4, "taker_buy_quote": 660.16524}, {"ts": 1772426340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1411.4, "quote_volume": 105.29044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426400000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1359.8, "quote_volume": 101.44108, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426460000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 14225.8, "quote_volume": 1062.51632, "trades": 11, "taker_buy_volume": 4679.0, "taker_buy_quote": 349.5213}, {"ts": 1772426520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 119.7, "quote_volume": 8.92962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 7872.7, "quote_volume": 587.30342, "trades": 7, "taker_buy_volume": 194.8, "taker_buy_quote": 14.53208}, {"ts": 1772426760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 15954.2, "quote_volume": 1190.18332, "trades": 9, "taker_buy_volume": 15954.2, "taker_buy_quote": 1190.18332}, {"ts": 1772426820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 13360.8, "quote_volume": 996.71568, "trades": 7, "taker_buy_volume": 190.8, "taker_buy_quote": 14.23368}, {"ts": 1772426880000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426940000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 7259.6, "quote_volume": 541.89211, "trades": 9, "taker_buy_volume": 7259.6, "taker_buy_quote": 541.89211}, {"ts": 1772427000000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4107.4, "quote_volume": 307.23352, "trades": 6, "taker_buy_volume": 338.7, "taker_buy_quote": 25.33476}, {"ts": 1772427060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 6251.2, "quote_volume": 467.58976, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427120000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 8002.6, "quote_volume": 599.38268, "trades": 5, "taker_buy_volume": 8002.6, "taker_buy_quote": 599.38268}, {"ts": 1772427180000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427240000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427300000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1330.4, "quote_volume": 99.64696, "trades": 1, "taker_buy_volume": 1330.4, "taker_buy_quote": 99.64696}, {"ts": 1772427360000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 6062.2, "quote_volume": 454.05878, "trades": 4, "taker_buy_volume": 6062.2, "taker_buy_quote": 454.05878}, {"ts": 1772427600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 9210.2, "quote_volume": 689.84398, "trades": 8, "taker_buy_volume": 8063.5, "taker_buy_quote": 603.95615}, {"ts": 1772427660000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 732.0, "quote_volume": 54.7536, "trades": 5, "taker_buy_volume": 124.8, "taker_buy_quote": 9.33504}, {"ts": 1772427720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2540.6, "quote_volume": 190.03688, "trades": 12, "taker_buy_volume": 1530.7, "taker_buy_quote": 114.49636}, {"ts": 1772427900000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 521.4, "quote_volume": 38.96775, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1384.9, "quote_volume": 103.45203, "trades": 7, "taker_buy_volume": 1384.9, "taker_buy_quote": 103.45203}, {"ts": 1772428020000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 193.5, "quote_volume": 14.45445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428080000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428140000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 194.4, "quote_volume": 14.52168, "trades": 2, "taker_buy_volume": 194.4, "taker_buy_quote": 14.52168}, {"ts": 1772428200000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428260000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428380000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2005.4, "quote_volume": 150.00392, "trades": 6, "taker_buy_volume": 325.3, "taker_buy_quote": 24.33244}, {"ts": 1772428440000, "open": 0.0748, "high": 0.0767, "low": 0.0747, "close": 0.0761, "volume": 477827.5, "quote_volume": 36241.33102, "trades": 408, "taker_buy_volume": 310269.2, "taker_buy_quote": 23515.29527}, {"ts": 1772428500000, "open": 0.0762, "high": 0.0767, "low": 0.076, "close": 0.0764, "volume": 193437.6, "quote_volume": 14754.54587, "trades": 193, "taker_buy_volume": 97143.8, "taker_buy_quote": 7415.84534}, {"ts": 1772428560000, "open": 0.0764, "high": 0.0766, "low": 0.0762, "close": 0.0765, "volume": 78309.9, "quote_volume": 5986.36073, "trades": 77, "taker_buy_volume": 41962.1, "taker_buy_quote": 3210.1993}, {"ts": 1772428620000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 2019.2, "quote_volume": 154.43652, "trades": 9, "taker_buy_volume": 1696.4, "taker_buy_quote": 129.7746}, {"ts": 1772428680000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 1450.1, "quote_volume": 110.72787, "trades": 12, "taker_buy_volume": 1045.1, "taker_buy_quote": 79.82637}, {"ts": 1772428740000, "open": 0.0764, "high": 0.077, "low": 0.0764, "close": 0.0769, "volume": 161159.5, "quote_volume": 12363.26008, "trades": 84, "taker_buy_volume": 150460.1, "taker_buy_quote": 11541.8845}, {"ts": 1772428800000, "open": 0.0768, "high": 0.0768, "low": 0.0765, "close": 0.0766, "volume": 17337.0, "quote_volume": 1328.8001, "trades": 41, "taker_buy_volume": 9509.7, "taker_buy_quote": 728.5092}, {"ts": 1772428860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 6712.3, "quote_volume": 514.16218, "trades": 8, "taker_buy_volume": 6134.8, "taker_buy_quote": 469.92568}, {"ts": 1772428920000, "open": 0.0766, "high": 0.0775, "low": 0.0766, "close": 0.0772, "volume": 288657.3, "quote_volume": 22281.73001, "trades": 143, "taker_buy_volume": 238731.9, "taker_buy_quote": 18428.52578}, {"ts": 1772428980000, "open": 0.0771, "high": 0.0771, "low": 0.0766, "close": 0.0766, "volume": 57913.0, "quote_volume": 4448.44973, "trades": 54, "taker_buy_volume": 10156.7, "taker_buy_quote": 781.13425}, {"ts": 1772429040000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 61964.3, "quote_volume": 4749.98958, "trades": 47, "taker_buy_volume": 34472.2, "taker_buy_quote": 2642.56144}, {"ts": 1772429100000, "open": 0.0765, "high": 0.0766, "low": 0.0763, "close": 0.0766, "volume": 79814.5, "quote_volume": 6102.57775, "trades": 68, "taker_buy_volume": 62395.1, "taker_buy_quote": 4772.63347}, {"ts": 1772429160000, "open": 0.0766, "high": 0.0766, "low": 0.0763, "close": 0.0763, "volume": 34345.3, "quote_volume": 2627.66751, "trades": 34, "taker_buy_volume": 26968.9, "taker_buy_quote": 2063.01814}, {"ts": 1772429220000, "open": 0.0763, "high": 0.0766, "low": 0.0763, "close": 0.0766, "volume": 22147.1, "quote_volume": 1693.44966, "trades": 28, "taker_buy_volume": 18085.0, "taker_buy_quote": 1383.46929}, {"ts": 1772429280000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 49172.0, "quote_volume": 3773.93419, "trades": 22, "taker_buy_volume": 41931.9, "taker_buy_quote": 3218.61852}, {"ts": 1772429340000, "open": 0.0766, "high": 0.0769, "low": 0.0766, "close": 0.0768, "volume": 62782.6, "quote_volume": 4822.94219, "trades": 61, "taker_buy_volume": 16568.7, "taker_buy_quote": 1272.0739}, {"ts": 1772429400000, "open": 0.0768, "high": 0.0773, "low": 0.0768, "close": 0.0771, "volume": 61104.5, "quote_volume": 4712.19354, "trades": 54, "taker_buy_volume": 42379.3, "taker_buy_quote": 3269.05666}, {"ts": 1772429460000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 30914.3, "quote_volume": 2382.93375, "trades": 38, "taker_buy_volume": 12292.9, "taker_buy_quote": 947.48521}, {"ts": 1772429520000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 22218.8, "quote_volume": 1711.42692, "trades": 38, "taker_buy_volume": 6289.2, "taker_buy_quote": 484.66287}, {"ts": 1772429580000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 195.0, "quote_volume": 15.02758, "trades": 3, "taker_buy_volume": 195.0, "taker_buy_quote": 15.02758}, {"ts": 1772429640000, "open": 0.0771, "high": 0.0773, "low": 0.077, "close": 0.077, "volume": 6101.1, "quote_volume": 470.90353, "trades": 29, "taker_buy_volume": 2307.9, "taker_buy_quote": 178.14338}, {"ts": 1772429700000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 3877.7, "quote_volume": 298.9447, "trades": 8, "taker_buy_volume": 3808.5, "taker_buy_quote": 293.6163}, {"ts": 1772429760000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 401.4, "quote_volume": 30.94794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429820000, "open": 0.0771, "high": 0.0771, "low": 0.0767, "close": 0.077, "volume": 127095.8, "quote_volume": 9772.21742, "trades": 99, "taker_buy_volume": 51377.0, "taker_buy_quote": 3952.73175}, {"ts": 1772429880000, "open": 0.0769, "high": 0.077, "low": 0.0766, "close": 0.0766, "volume": 190926.2, "quote_volume": 14652.41123, "trades": 127, "taker_buy_volume": 93472.3, "taker_buy_quote": 7177.82372}, {"ts": 1772429940000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 27493.2, "quote_volume": 2107.2528, "trades": 41, "taker_buy_volume": 12834.7, "taker_buy_quote": 983.90952}, {"ts": 1772430000000, "open": 0.0768, "high": 0.0771, "low": 0.0768, "close": 0.077, "volume": 118367.4, "quote_volume": 9109.22692, "trades": 99, "taker_buy_volume": 93058.2, "taker_buy_quote": 7161.14415}, {"ts": 1772430060000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 20466.6, "quote_volume": 1572.07305, "trades": 23, "taker_buy_volume": 13361.4, "taker_buy_quote": 1026.27247}, {"ts": 1772430120000, "open": 0.0768, "high": 0.0773, "low": 0.0768, "close": 0.0769, "volume": 41949.0, "quote_volume": 3230.08774, "trades": 57, "taker_buy_volume": 25786.3, "taker_buy_quote": 1986.95587}, {"ts": 1772430180000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 1648.1, "quote_volume": 126.61503, "trades": 4, "taker_buy_volume": 409.5, "taker_buy_quote": 31.49055}, {"ts": 1772430240000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 32988.9, "quote_volume": 2530.57959, "trades": 50, "taker_buy_volume": 14973.1, "taker_buy_quote": 1149.3813}, {"ts": 1772430300000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 26948.5, "quote_volume": 2064.85982, "trades": 43, "taker_buy_volume": 16590.4, "taker_buy_quote": 1270.97244}, {"ts": 1772430360000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 190.8, "quote_volume": 14.63436, "trades": 2, "taker_buy_volume": 190.8, "taker_buy_quote": 14.63436}, {"ts": 1772430420000, "open": 0.0768, "high": 0.0772, "low": 0.0768, "close": 0.0771, "volume": 66818.9, "quote_volume": 5144.78883, "trades": 57, "taker_buy_volume": 47696.8, "taker_buy_quote": 3671.09137}, {"ts": 1772430480000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 6919.3, "quote_volume": 533.47803, "trades": 13, "taker_buy_volume": 4514.0, "taker_buy_quote": 348.0294}, {"ts": 1772430540000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 10386.9, "quote_volume": 800.82999, "trades": 19, "taker_buy_volume": 8992.5, "taker_buy_quote": 693.32175}, {"ts": 1772430600000, "open": 0.0772, "high": 0.0776, "low": 0.0772, "close": 0.0774, "volume": 98002.1, "quote_volume": 7590.27153, "trades": 80, "taker_buy_volume": 71342.2, "taker_buy_quote": 5527.44801}, {"ts": 1772430660000, "open": 0.0774, "high": 0.0774, "low": 0.0771, "close": 0.0773, "volume": 44639.7, "quote_volume": 3447.61672, "trades": 36, "taker_buy_volume": 5114.1, "taker_buy_quote": 395.81064}, {"ts": 1772430720000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 11243.1, "quote_volume": 867.96732, "trades": 18, "taker_buy_volume": 7776.3, "taker_buy_quote": 600.33036}, {"ts": 1772430780000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 65263.8, "quote_volume": 5022.51666, "trades": 36, "taker_buy_volume": 8182.5, "taker_buy_quote": 630.0525}, {"ts": 1772430840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430900000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 9146.0, "quote_volume": 705.1566, "trades": 5, "taker_buy_volume": 9146.0, "taker_buy_quote": 705.1566}, {"ts": 1772430960000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431020000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3242.8, "quote_volume": 249.6956, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431080000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 1314.3, "quote_volume": 101.03752, "trades": 7, "taker_buy_volume": 670.0, "taker_buy_quote": 51.523}, {"ts": 1772431140000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 4216.8, "quote_volume": 323.23638, "trades": 14, "taker_buy_volume": 1906.7, "taker_buy_quote": 146.23694}, {"ts": 1772431200000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 18430.3, "quote_volume": 1413.7532, "trades": 14, "taker_buy_volume": 15738.9, "taker_buy_quote": 1207.32282}, {"ts": 1772431260000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 54696.3, "quote_volume": 4194.36252, "trades": 34, "taker_buy_volume": 27822.0, "taker_buy_quote": 2135.42704}, {"ts": 1772431320000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 17502.2, "quote_volume": 1340.83732, "trades": 18, "taker_buy_volume": 17312.0, "taker_buy_quote": 1326.268}, {"ts": 1772431380000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 24060.1, "quote_volume": 1842.67327, "trades": 21, "taker_buy_volume": 22268.3, "taker_buy_quote": 1705.46084}, {"ts": 1772431440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 225.3, "quote_volume": 17.25798, "trades": 3, "taker_buy_volume": 225.3, "taker_buy_quote": 17.25798}, {"ts": 1772431500000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1338.2, "quote_volume": 102.3723, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431560000, "open": 0.0764, "high": 0.0767, "low": 0.0763, "close": 0.0767, "volume": 25740.6, "quote_volume": 1973.20343, "trades": 35, "taker_buy_volume": 13816.7, "taker_buy_quote": 1059.14661}, {"ts": 1772431620000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 9534.4, "quote_volume": 731.28848, "trades": 11, "taker_buy_volume": 6456.2, "taker_buy_quote": 495.19054}, {"ts": 1772431680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 6182.1, "quote_volume": 473.54886, "trades": 17, "taker_buy_volume": 3118.4, "taker_buy_quote": 238.86944}, {"ts": 1772431740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 242.6, "quote_volume": 18.58316, "trades": 2, "taker_buy_volume": 242.6, "taker_buy_quote": 18.58316}, {"ts": 1772431800000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 30247.2, "quote_volume": 2320.04829, "trades": 22, "taker_buy_volume": 27412.6, "taker_buy_quote": 2102.63447}, {"ts": 1772431860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2434.0, "quote_volume": 186.6878, "trades": 5, "taker_buy_volume": 2434.0, "taker_buy_quote": 186.6878}, {"ts": 1772431920000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431980000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 24382.3, "quote_volume": 1872.45085, "trades": 39, "taker_buy_volume": 11039.7, "taker_buy_quote": 847.76239}, {"ts": 1772432040000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4594.1, "quote_volume": 352.82688, "trades": 6, "taker_buy_volume": 69.3, "taker_buy_quote": 5.32224}, {"ts": 1772432100000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 971.0, "quote_volume": 74.42649, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432160000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 60762.3, "quote_volume": 4642.48035, "trades": 58, "taker_buy_volume": 29745.6, "taker_buy_quote": 2271.36066}, {"ts": 1772432220000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 34068.0, "quote_volume": 2595.64934, "trades": 35, "taker_buy_volume": 12787.1, "taker_buy_quote": 973.74512}, {"ts": 1772432280000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 1719.7, "quote_volume": 131.00859, "trades": 10, "taker_buy_volume": 189.4, "taker_buy_quote": 14.43228}, {"ts": 1772432340000, "open": 0.0761, "high": 0.0761, "low": 0.0758, "close": 0.0758, "volume": 9177.3, "quote_volume": 696.68345, "trades": 22, "taker_buy_volume": 1869.2, "taker_buy_quote": 142.20756}, {"ts": 1772432400000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 260.7, "quote_volume": 19.78713, "trades": 3, "taker_buy_volume": 190.4, "taker_buy_quote": 14.45136}, {"ts": 1772432460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1538.1, "quote_volume": 116.74179, "trades": 8, "taker_buy_volume": 385.0, "taker_buy_quote": 29.2215}, {"ts": 1772432520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 5640.5, "quote_volume": 427.5499, "trades": 18, "taker_buy_volume": 1899.1, "taker_buy_quote": 143.95178}, {"ts": 1772432580000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 25851.8, "quote_volume": 1957.90515, "trades": 29, "taker_buy_volume": 3607.0, "taker_buy_quote": 273.39159}, {"ts": 1772432640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1646.1, "quote_volume": 124.77438, "trades": 8, "taker_buy_volume": 1575.7, "taker_buy_quote": 119.43806}, {"ts": 1772432700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 193.6, "quote_volume": 14.67488, "trades": 2, "taker_buy_volume": 193.6, "taker_buy_quote": 14.67488}, {"ts": 1772432760000, "open": 0.0759, "high": 0.0759, "low": 0.0756, "close": 0.0757, "volume": 36497.3, "quote_volume": 2763.49058, "trades": 39, "taker_buy_volume": 6712.0, "taker_buy_quote": 508.18802}, {"ts": 1772432820000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 5124.0, "quote_volume": 388.15118, "trades": 12, "taker_buy_volume": 4814.9, "taker_buy_quote": 364.75231}, {"ts": 1772432880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 5035.5, "quote_volume": 381.6909, "trades": 13, "taker_buy_volume": 3925.0, "taker_buy_quote": 297.515}, {"ts": 1772432940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 9161.6, "quote_volume": 693.53312, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433060000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 9582.5, "quote_volume": 726.33397, "trades": 12, "taker_buy_volume": 715.3, "taker_buy_quote": 54.20021}, {"ts": 1772433120000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 3294.8, "quote_volume": 249.38427, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433180000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 1396.8, "quote_volume": 105.47923, "trades": 6, "taker_buy_volume": 208.3, "taker_buy_quote": 15.74748}, {"ts": 1772433240000, "open": 0.0755, "high": 0.0758, "low": 0.0755, "close": 0.0757, "volume": 31788.4, "quote_volume": 2407.41348, "trades": 30, "taker_buy_volume": 6035.7, "taker_buy_quote": 457.03332}, {"ts": 1772433300000, "open": 0.0757, "high": 0.0757, "low": 0.0754, "close": 0.0755, "volume": 23821.6, "quote_volume": 1798.60674, "trades": 21, "taker_buy_volume": 827.0, "taker_buy_quote": 62.5509}, {"ts": 1772433360000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 801.8, "quote_volume": 60.61608, "trades": 2, "taker_buy_volume": 801.8, "taker_buy_quote": 60.61608}, {"ts": 1772433420000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 186.0, "quote_volume": 14.0616, "trades": 2, "taker_buy_volume": 186.0, "taker_buy_quote": 14.0616}, {"ts": 1772433480000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 15116.0, "quote_volume": 1142.7696, "trades": 9, "taker_buy_volume": 2838.9, "taker_buy_quote": 214.62084}, {"ts": 1772433540000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 14681.7, "quote_volume": 1105.82955, "trades": 21, "taker_buy_volume": 7103.5, "taker_buy_quote": 535.09363}, {"ts": 1772433600000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 195.0, "quote_volume": 14.6835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433660000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 14801.7, "quote_volume": 1112.36756, "trades": 18, "taker_buy_volume": 4840.2, "taker_buy_quote": 363.54038}, {"ts": 1772433720000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 35128.2, "quote_volume": 2638.98802, "trades": 24, "taker_buy_volume": 20136.8, "taker_buy_quote": 1513.13388}, {"ts": 1772433780000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 16811.9, "quote_volume": 1261.49016, "trades": 28, "taker_buy_volume": 2260.2, "taker_buy_quote": 169.90634}, {"ts": 1772433840000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 4036.9, "quote_volume": 303.57488, "trades": 12, "taker_buy_volume": 2289.6, "taker_buy_quote": 172.17792}, {"ts": 1772433900000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 12851.9, "quote_volume": 967.27703, "trades": 13, "taker_buy_volume": 12657.8, "taker_buy_quote": 952.68071}, {"ts": 1772433960000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 32097.1, "quote_volume": 2414.77945, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2594.4, "quote_volume": 194.83944, "trades": 8, "taker_buy_volume": 1594.0, "taker_buy_quote": 119.7094}, {"ts": 1772434080000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 13352.1, "quote_volume": 1002.77391, "trades": 13, "taker_buy_volume": 721.0, "taker_buy_quote": 54.2192}, {"ts": 1772434140000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1129.7, "quote_volume": 84.7275, "trades": 1, "taker_buy_volume": 1129.7, "taker_buy_quote": 84.7275}, {"ts": 1772434200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 5975.3, "quote_volume": 448.1475, "trades": 13, "taker_buy_volume": 3185.6, "taker_buy_quote": 238.92}, {"ts": 1772434260000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 3022.6, "quote_volume": 226.42526, "trades": 13, "taker_buy_volume": 2310.7, "taker_buy_quote": 173.13603}, {"ts": 1772434320000, "open": 0.0748, "high": 0.0748, "low": 0.0744, "close": 0.0747, "volume": 105316.9, "quote_volume": 7860.00968, "trades": 96, "taker_buy_volume": 32907.2, "taker_buy_quote": 2457.54521}, {"ts": 1772434380000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 12021.3, "quote_volume": 897.20937, "trades": 16, "taker_buy_volume": 1772.0, "taker_buy_quote": 132.2264}, {"ts": 1772434440000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 4871.3, "quote_volume": 364.20552, "trades": 15, "taker_buy_volume": 4005.8, "taker_buy_quote": 299.53312}, {"ts": 1772434500000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 814.6, "quote_volume": 60.93208, "trades": 5, "taker_buy_volume": 620.2, "taker_buy_quote": 46.39096}, {"ts": 1772434560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1859.3, "quote_volume": 139.07564, "trades": 6, "taker_buy_volume": 1859.3, "taker_buy_quote": 139.07564}, {"ts": 1772434620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 285.1, "quote_volume": 21.32548, "trades": 4, "taker_buy_volume": 93.5, "taker_buy_quote": 6.9938}, {"ts": 1772434680000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 6195.5, "quote_volume": 463.5037, "trades": 9, "taker_buy_volume": 3353.8, "taker_buy_quote": 250.94454}, {"ts": 1772434740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1870.1, "quote_volume": 139.88348, "trades": 5, "taker_buy_volume": 1675.7, "taker_buy_quote": 125.34236}, {"ts": 1772434800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1965.4, "quote_volume": 147.01192, "trades": 3, "taker_buy_volume": 1965.4, "taker_buy_quote": 147.01192}, {"ts": 1772434860000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 8694.6, "quote_volume": 649.48662, "trades": 11, "taker_buy_volume": 193.5, "taker_buy_quote": 14.45445}, {"ts": 1772434920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 874.8, "quote_volume": 65.34756, "trades": 3, "taker_buy_volume": 680.0, "taker_buy_quote": 50.796}, {"ts": 1772434980000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 26725.2, "quote_volume": 1990.92995, "trades": 36, "taker_buy_volume": 4929.1, "taker_buy_quote": 367.2375}, {"ts": 1772435040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2899.0, "quote_volume": 215.6856, "trades": 8, "taker_buy_volume": 2633.0, "taker_buy_quote": 195.8952}, {"ts": 1772435100000, "open": 0.0744, "high": 0.0744, "low": 0.0741, "close": 0.0742, "volume": 41581.2, "quote_volume": 3086.94017, "trades": 38, "taker_buy_volume": 12673.7, "taker_buy_quote": 941.34964}, {"ts": 1772435160000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 9842.8, "quote_volume": 731.58745, "trades": 25, "taker_buy_volume": 8170.5, "taker_buy_quote": 607.33556}, {"ts": 1772435220000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 25469.3, "quote_volume": 1890.00955, "trades": 19, "taker_buy_volume": 7770.2, "taker_buy_quote": 576.56822}, {"ts": 1772435280000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 4040.0, "quote_volume": 300.52378, "trades": 14, "taker_buy_volume": 2511.5, "taker_buy_quote": 186.83621}, {"ts": 1772435340000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 6515.4, "quote_volume": 483.56318, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435400000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 4650.3, "quote_volume": 344.58723, "trades": 8, "taker_buy_volume": 2839.7, "taker_buy_quote": 210.42177}, {"ts": 1772435460000, "open": 0.074, "high": 0.074, "low": 0.0736, "close": 0.0737, "volume": 82942.3, "quote_volume": 6121.42708, "trades": 56, "taker_buy_volume": 22710.1, "taker_buy_quote": 1675.65096}, {"ts": 1772435520000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 41751.8, "quote_volume": 3080.88764, "trades": 30, "taker_buy_volume": 18855.4, "taker_buy_quote": 1391.52852}, {"ts": 1772435580000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 66191.2, "quote_volume": 4885.2687, "trades": 41, "taker_buy_volume": 34009.3, "taker_buy_quote": 2512.1776}, {"ts": 1772435640000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 57940.4, "quote_volume": 4270.69562, "trades": 41, "taker_buy_volume": 641.6, "taker_buy_quote": 47.35008}, {"ts": 1772435700000, "open": 0.0737, "high": 0.0742, "low": 0.0736, "close": 0.0742, "volume": 171124.9, "quote_volume": 12644.1569, "trades": 126, "taker_buy_volume": 134970.8, "taker_buy_quote": 9976.13063}, {"ts": 1772435760000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 16761.0, "quote_volume": 1245.31324, "trades": 21, "taker_buy_volume": 4182.0, "taker_buy_quote": 310.7226}, {"ts": 1772435820000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 7645.5, "quote_volume": 566.08735, "trades": 19, "taker_buy_volume": 3357.3, "taker_buy_quote": 248.44051}, {"ts": 1772435880000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435940000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 5340.2, "quote_volume": 394.10676, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436000000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 8217.9, "quote_volume": 604.86926, "trades": 14, "taker_buy_volume": 2016.7, "taker_buy_quote": 148.42912}, {"ts": 1772436060000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2192.4, "quote_volume": 161.57988, "trades": 7, "taker_buy_volume": 2119.9, "taker_buy_quote": 156.23663}, {"ts": 1772436120000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2040.3, "quote_volume": 150.37011, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436180000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 13225.3, "quote_volume": 975.80678, "trades": 17, "taker_buy_volume": 12167.2, "taker_buy_quote": 897.786}, {"ts": 1772436240000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 13469.1, "quote_volume": 994.01958, "trades": 20, "taker_buy_volume": 390.9, "taker_buy_quote": 28.84842}, {"ts": 1772436300000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 36875.9, "quote_volume": 2724.90752, "trades": 38, "taker_buy_volume": 36489.1, "taker_buy_quote": 2696.36168}, {"ts": 1772436360000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 10956.6, "quote_volume": 810.7884, "trades": 13, "taker_buy_volume": 9874.4, "taker_buy_quote": 730.7056}, {"ts": 1772436420000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 971.0, "quote_volume": 71.7912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436480000, "open": 0.074, "high": 0.0742, "low": 0.0739, "close": 0.0739, "volume": 11326.3, "quote_volume": 839.17488, "trades": 13, "taker_buy_volume": 7154.0, "taker_buy_quote": 530.04909}, {"ts": 1772436540000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436600000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 5841.3, "quote_volume": 432.2562, "trades": 9, "taker_buy_volume": 1403.3, "taker_buy_quote": 103.8442}, {"ts": 1772436660000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 8481.6, "quote_volume": 628.45986, "trades": 18, "taker_buy_volume": 713.5, "taker_buy_quote": 52.85087}, {"ts": 1772436720000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 19091.8, "quote_volume": 1412.7932, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436780000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 5258.7, "quote_volume": 388.61793, "trades": 9, "taker_buy_volume": 193.8, "taker_buy_quote": 14.32182}, {"ts": 1772436840000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 402.5, "quote_volume": 29.71173, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436900000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 7849.3, "quote_volume": 580.45504, "trades": 16, "taker_buy_volume": 7727.8, "taker_buy_quote": 571.46404}, {"ts": 1772436960000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437020000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 319.9, "quote_volume": 23.6726, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437080000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437140000, "open": 0.074, "high": 0.0747, "low": 0.074, "close": 0.0746, "volume": 11787.2, "quote_volume": 877.92705, "trades": 51, "taker_buy_volume": 11087.7, "taker_buy_quote": 825.80395}, {"ts": 1772437200000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 18456.5, "quote_volume": 1378.04685, "trades": 27, "taker_buy_volume": 17047.0, "taker_buy_quote": 1272.93922}, {"ts": 1772437260000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 29949.0, "quote_volume": 2232.35045, "trades": 37, "taker_buy_volume": 1081.6, "taker_buy_quote": 80.76273}, {"ts": 1772437320000, "open": 0.0746, "high": 0.0747, "low": 0.0743, "close": 0.0745, "volume": 150444.9, "quote_volume": 11209.71846, "trades": 143, "taker_buy_volume": 44819.6, "taker_buy_quote": 3341.56269}, {"ts": 1772437380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4516.9, "quote_volume": 336.50905, "trades": 6, "taker_buy_volume": 4516.9, "taker_buy_quote": 336.50905}, {"ts": 1772437440000, "open": 0.0746, "high": 0.0751, "low": 0.0746, "close": 0.0748, "volume": 120073.3, "quote_volume": 8982.05521, "trades": 99, "taker_buy_volume": 81882.9, "taker_buy_quote": 6125.52505}, {"ts": 1772437500000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 7371.9, "quote_volume": 551.41812, "trades": 14, "taker_buy_volume": 6108.1, "taker_buy_quote": 456.88588}, {"ts": 1772437560000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 10593.3, "quote_volume": 789.37147, "trades": 17, "taker_buy_volume": 661.0, "taker_buy_quote": 49.3106}, {"ts": 1772437620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1057.2, "quote_volume": 78.7614, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437680000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 5054.3, "quote_volume": 376.77172, "trades": 9, "taker_buy_volume": 5054.3, "taker_buy_quote": 376.77172}, {"ts": 1772437740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1485.1, "quote_volume": 110.78846, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2790.4, "quote_volume": 208.16384, "trades": 4, "taker_buy_volume": 2790.4, "taker_buy_quote": 208.16384}, {"ts": 1772437860000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 28236.1, "quote_volume": 2103.00188, "trades": 38, "taker_buy_volume": 15138.0, "taker_buy_quote": 1127.8284}, {"ts": 1772437920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 586.2, "quote_volume": 43.6719, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4121.2, "quote_volume": 307.0294, "trades": 7, "taker_buy_volume": 4121.2, "taker_buy_quote": 307.0294}, {"ts": 1772438160000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 6957.1, "quote_volume": 518.30395, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438220000, "open": 0.0745, "high": 0.0745, "low": 0.0742, "close": 0.0743, "volume": 7719.3, "quote_volume": 573.2602, "trades": 19, "taker_buy_volume": 354.8, "taker_buy_quote": 26.36164}, {"ts": 1772438280000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 9175.9, "quote_volume": 681.81067, "trades": 19, "taker_buy_volume": 7839.1, "taker_buy_quote": 582.48643}, {"ts": 1772438340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1084.8, "quote_volume": 80.60064, "trades": 4, "taker_buy_volume": 890.4, "taker_buy_quote": 66.15672}, {"ts": 1772438400000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1424.3, "quote_volume": 105.82549, "trades": 9, "taker_buy_volume": 939.6, "taker_buy_quote": 69.81228}, {"ts": 1772438460000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 956.1, "quote_volume": 71.03823, "trades": 11, "taker_buy_volume": 193.0, "taker_buy_quote": 14.3399}, {"ts": 1772438520000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 5170.8, "quote_volume": 383.67336, "trades": 12, "taker_buy_volume": 3034.4, "taker_buy_quote": 225.15248}, {"ts": 1772438580000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 4974.1, "quote_volume": 369.57563, "trades": 10, "taker_buy_volume": 3050.8, "taker_buy_quote": 226.67444}, {"ts": 1772438640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 522.2, "quote_volume": 38.74724, "trades": 5, "taker_buy_volume": 193.8, "taker_buy_quote": 14.37996}, {"ts": 1772438700000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 51780.6, "quote_volume": 3840.96693, "trades": 46, "taker_buy_volume": 21942.4, "taker_buy_quote": 1628.26831}, {"ts": 1772438760000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 327.2, "quote_volume": 24.34368, "trades": 3, "taker_buy_volume": 327.2, "taker_buy_quote": 24.34368}, {"ts": 1772438820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 11023.6, "quote_volume": 821.2582, "trades": 12, "taker_buy_volume": 10829.1, "taker_buy_quote": 806.76795}, {"ts": 1772438880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 507.0, "quote_volume": 37.7715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438940000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 11045.4, "quote_volume": 822.00612, "trades": 16, "taker_buy_volume": 1946.0, "taker_buy_quote": 144.7824}, {"ts": 1772439000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5480.1, "quote_volume": 407.71944, "trades": 7, "taker_buy_volume": 191.2, "taker_buy_quote": 14.22528}, {"ts": 1772439060000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439120000, "open": 0.0744, "high": 0.0744, "low": 0.074, "close": 0.0742, "volume": 204552.5, "quote_volume": 15174.86924, "trades": 149, "taker_buy_volume": 91330.2, "taker_buy_quote": 6770.99198}, {"ts": 1772439180000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 986.0, "quote_volume": 73.35842, "trades": 9, "taker_buy_volume": 986.0, "taker_buy_quote": 73.35842}, {"ts": 1772439240000, "open": 0.0745, "high": 0.0748, "low": 0.0745, "close": 0.0748, "volume": 59947.4, "quote_volume": 4476.75368, "trades": 42, "taker_buy_volume": 43677.5, "taker_buy_quote": 3262.73516}, {"ts": 1772439300000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 5138.0, "quote_volume": 383.76261, "trades": 13, "taker_buy_volume": 2891.8, "taker_buy_quote": 216.00532}, {"ts": 1772439360000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1255.4, "quote_volume": 93.65284, "trades": 3, "taker_buy_volume": 119.0, "taker_buy_quote": 8.8774}, {"ts": 1772439420000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 7570.1, "quote_volume": 564.08605, "trades": 17, "taker_buy_volume": 5021.3, "taker_buy_quote": 374.10064}, {"ts": 1772439480000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1323.6, "quote_volume": 98.74056, "trades": 5, "taker_buy_volume": 243.7, "taker_buy_quote": 18.18002}, {"ts": 1772439540000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 20538.3, "quote_volume": 1532.43145, "trades": 17, "taker_buy_volume": 11250.6, "taker_buy_quote": 839.56903}, {"ts": 1772439600000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 7565.1, "quote_volume": 565.11297, "trades": 10, "taker_buy_volume": 3780.1, "taker_buy_quote": 282.37347}, {"ts": 1772439660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1260.2, "quote_volume": 94.13694, "trades": 4, "taker_buy_volume": 1015.2, "taker_buy_quote": 75.83544}, {"ts": 1772439720000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 3158.5, "quote_volume": 235.33373, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439780000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 3918.0, "quote_volume": 291.51138, "trades": 5, "taker_buy_volume": 121.8, "taker_buy_quote": 9.0741}, {"ts": 1772439840000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 134.6, "quote_volume": 10.00078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439900000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 52800.5, "quote_volume": 3916.03654, "trades": 33, "taker_buy_volume": 33435.2, "taker_buy_quote": 2480.05251}, {"ts": 1772439960000, "open": 0.0741, "high": 0.0743, "low": 0.074, "close": 0.074, "volume": 39665.5, "quote_volume": 2941.89092, "trades": 31, "taker_buy_volume": 29677.0, "taker_buy_quote": 2201.76418}, {"ts": 1772440020000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 57284.6, "quote_volume": 4237.90689, "trades": 34, "taker_buy_volume": 28756.0, "taker_buy_quote": 2127.61336}, {"ts": 1772440080000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 71340.5, "quote_volume": 5265.37954, "trades": 39, "taker_buy_volume": 43565.0, "taker_buy_quote": 3216.11147}, {"ts": 1772440140000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 28283.7, "quote_volume": 2092.3011, "trades": 26, "taker_buy_volume": 24144.9, "taker_buy_quote": 1786.05691}, {"ts": 1772440200000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 46197.6, "quote_volume": 3418.65737, "trades": 39, "taker_buy_volume": 32278.2, "taker_buy_quote": 2389.30805}, {"ts": 1772440260000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 655.4, "quote_volume": 48.66333, "trades": 6, "taker_buy_volume": 655.4, "taker_buy_quote": 48.66333}, {"ts": 1772440320000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 13915.0, "quote_volume": 1032.92562, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440380000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 9655.4, "quote_volume": 717.39622, "trades": 16, "taker_buy_volume": 3899.3, "taker_buy_quote": 289.71799}, {"ts": 1772440440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440560000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 4183.4, "quote_volume": 310.79375, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440620000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 326.9, "quote_volume": 24.22329, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440680000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 193.3, "quote_volume": 14.32353, "trades": 2, "taker_buy_volume": 193.3, "taker_buy_quote": 14.32353}, {"ts": 1772440740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 15521.8, "quote_volume": 1151.71756, "trades": 18, "taker_buy_volume": 12633.1, "taker_buy_quote": 937.37602}, {"ts": 1772440800000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2231.9, "quote_volume": 165.60698, "trades": 9, "taker_buy_volume": 384.6, "taker_buy_quote": 28.53732}, {"ts": 1772440860000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 9370.2, "quote_volume": 696.20586, "trades": 14, "taker_buy_volume": 6531.6, "taker_buy_quote": 485.29788}, {"ts": 1772440920000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3222.3, "quote_volume": 239.41689, "trades": 7, "taker_buy_volume": 190.6, "taker_buy_quote": 14.16158}, {"ts": 1772440980000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 18197.4, "quote_volume": 1352.06682, "trades": 13, "taker_buy_volume": 16809.5, "taker_buy_quote": 1248.94585}, {"ts": 1772441040000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 5257.4, "quote_volume": 390.62482, "trades": 11, "taker_buy_volume": 1402.2, "taker_buy_quote": 104.18346}, {"ts": 1772441100000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3165.7, "quote_volume": 234.89494, "trades": 6, "taker_buy_volume": 192.2, "taker_buy_quote": 14.26124}, {"ts": 1772441160000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 4044.3, "quote_volume": 300.08706, "trades": 7, "taker_buy_volume": 190.7, "taker_buy_quote": 14.14994}, {"ts": 1772441220000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1312.1, "quote_volume": 97.35782, "trades": 6, "taker_buy_volume": 194.7, "taker_buy_quote": 14.44674}, {"ts": 1772441280000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 1291.7, "quote_volume": 95.72216, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441340000, "open": 0.0741, "high": 0.0747, "low": 0.0741, "close": 0.0747, "volume": 159260.7, "quote_volume": 11874.07248, "trades": 104, "taker_buy_volume": 117027.8, "taker_buy_quote": 8723.62382}, {"ts": 1772441400000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 25845.9, "quote_volume": 1928.45185, "trades": 92, "taker_buy_volume": 11150.3, "taker_buy_quote": 832.14056}, {"ts": 1772441460000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 8428.2, "quote_volume": 629.58654, "trades": 14, "taker_buy_volume": 8237.5, "taker_buy_quote": 615.34125}, {"ts": 1772441520000, "open": 0.0747, "high": 0.0747, "low": 0.0744, "close": 0.0746, "volume": 106914.1, "quote_volume": 7966.78987, "trades": 89, "taker_buy_volume": 18921.1, "taker_buy_quote": 1410.33012}, {"ts": 1772441580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3118.9, "quote_volume": 232.98183, "trades": 6, "taker_buy_volume": 3118.9, "taker_buy_quote": 232.98183}, {"ts": 1772441640000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 4077.6, "quote_volume": 304.70192, "trades": 16, "taker_buy_volume": 3548.5, "taker_buy_quote": 265.15896}, {"ts": 1772441700000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 936.7, "quote_volume": 70.17938, "trades": 6, "taker_buy_volume": 936.7, "taker_buy_quote": 70.17938}, {"ts": 1772441760000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 13239.9, "quote_volume": 994.31649, "trades": 17, "taker_buy_volume": 12499.5, "taker_buy_quote": 938.71245}, {"ts": 1772441820000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 193.0, "quote_volume": 14.4943, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441880000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 10969.5, "quote_volume": 823.31524, "trades": 20, "taker_buy_volume": 6098.5, "taker_buy_quote": 457.99024}, {"ts": 1772441940000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 6051.8, "quote_volume": 454.49018, "trades": 13, "taker_buy_volume": 3022.8, "taker_buy_quote": 227.01228}, {"ts": 1772442000000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 1047.9, "quote_volume": 78.54063, "trades": 10, "taker_buy_volume": 396.1, "taker_buy_quote": 29.68835}, {"ts": 1772442060000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 13128.3, "quote_volume": 986.33414, "trades": 18, "taker_buy_volume": 10022.8, "taker_buy_quote": 753.11109}, {"ts": 1772442120000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 8900.6, "quote_volume": 669.00127, "trades": 17, "taker_buy_volume": 191.6, "taker_buy_quote": 14.40832}, {"ts": 1772442180000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 8303.0, "quote_volume": 623.39376, "trades": 16, "taker_buy_volume": 7890.7, "taker_buy_quote": 592.47126}, {"ts": 1772442240000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 190.8, "quote_volume": 14.32908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442360000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 605.2, "quote_volume": 45.36228, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 323.4, "quote_volume": 24.22266, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442480000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 140.7, "quote_volume": 10.52436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442540000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 1080.0, "quote_volume": 80.92483, "trades": 6, "taker_buy_volume": 523.2, "taker_buy_quote": 39.22051}, {"ts": 1772442600000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 4202.9, "quote_volume": 315.57243, "trades": 17, "taker_buy_volume": 3556.6, "taker_buy_quote": 267.06166}, {"ts": 1772442660000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1203.9, "quote_volume": 90.41289, "trades": 4, "taker_buy_volume": 1203.9, "taker_buy_quote": 90.41289}, {"ts": 1772442720000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 204.2, "quote_volume": 15.35584, "trades": 2, "taker_buy_volume": 204.2, "taker_buy_quote": 15.35584}, {"ts": 1772442780000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1615.0, "quote_volume": 121.448, "trades": 9, "taker_buy_volume": 1154.8, "taker_buy_quote": 86.84096}, {"ts": 1772442840000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 4147.6, "quote_volume": 311.89952, "trades": 7, "taker_buy_volume": 3758.7, "taker_buy_quote": 282.65424}, {"ts": 1772442900000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 7381.3, "quote_volume": 555.79245, "trades": 8, "taker_buy_volume": 7119.1, "taker_buy_quote": 536.04879}, {"ts": 1772442960000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 7055.2, "quote_volume": 531.25656, "trades": 7, "taker_buy_volume": 6863.0, "taker_buy_quote": 516.7839}, {"ts": 1772443020000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 7424.1, "quote_volume": 559.03473, "trades": 11, "taker_buy_volume": 6791.3, "taker_buy_quote": 511.38489}, {"ts": 1772443080000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 386.5, "quote_volume": 29.10345, "trades": 4, "taker_buy_volume": 191.5, "taker_buy_quote": 14.41995}, {"ts": 1772443140000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 457.9, "quote_volume": 34.47302, "trades": 5, "taker_buy_volume": 194.3, "taker_buy_quote": 14.63079}, {"ts": 1772443200000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2944.8, "quote_volume": 221.44896, "trades": 7, "taker_buy_volume": 1203.3, "taker_buy_quote": 90.48816}, {"ts": 1772443260000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1336.9, "quote_volume": 100.66857, "trades": 5, "taker_buy_volume": 1336.9, "taker_buy_quote": 100.66857}, {"ts": 1772443320000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 8769.9, "quote_volume": 661.25046, "trades": 10, "taker_buy_volume": 8699.1, "taker_buy_quote": 655.91214}, {"ts": 1772443380000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 4506.8, "quote_volume": 339.52256, "trades": 5, "taker_buy_volume": 120.2, "taker_buy_quote": 9.06308}, {"ts": 1772443440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 124.3, "quote_volume": 9.35979, "trades": 1, "taker_buy_volume": 124.3, "taker_buy_quote": 9.35979}, {"ts": 1772443500000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443560000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 17577.7, "quote_volume": 1328.04039, "trades": 21, "taker_buy_volume": 13878.9, "taker_buy_quote": 1048.41111}, {"ts": 1772443620000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 16685.6, "quote_volume": 1261.43136, "trades": 15, "taker_buy_volume": 6321.2, "taker_buy_quote": 477.88272}, {"ts": 1772443680000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 5649.8, "quote_volume": 427.12488, "trades": 7, "taker_buy_volume": 2032.3, "taker_buy_quote": 153.64188}, {"ts": 1772443740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1265.5, "quote_volume": 95.54525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443800000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443860000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 900.5, "quote_volume": 67.98775, "trades": 2, "taker_buy_volume": 900.5, "taker_buy_quote": 67.98775}, {"ts": 1772443920000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443980000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 5930.4, "quote_volume": 447.03544, "trades": 9, "taker_buy_volume": 3023.0, "taker_buy_quote": 227.9342}, {"ts": 1772444040000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 251.8, "quote_volume": 18.99898, "trades": 2, "taker_buy_volume": 251.8, "taker_buy_quote": 18.99898}, {"ts": 1772444100000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 123.0, "quote_volume": 9.2865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444160000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444220000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 674.1, "quote_volume": 50.96196, "trades": 2, "taker_buy_volume": 674.1, "taker_buy_quote": 50.96196}, {"ts": 1772444340000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2399.3, "quote_volume": 180.90722, "trades": 6, "taker_buy_volume": 1133.3, "taker_buy_quote": 85.45082}, {"ts": 1772444400000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3274.5, "quote_volume": 246.8973, "trades": 2, "taker_buy_volume": 3274.5, "taker_buy_quote": 246.8973}, {"ts": 1772444460000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 7008.4, "quote_volume": 528.43336, "trades": 2, "taker_buy_volume": 7008.4, "taker_buy_quote": 528.43336}, {"ts": 1772444520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444580000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3000.0, "quote_volume": 226.5, "trades": 6, "taker_buy_volume": 3000.0, "taker_buy_quote": 226.5}, {"ts": 1772444640000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3089.0, "quote_volume": 233.2195, "trades": 4, "taker_buy_volume": 3089.0, "taker_buy_quote": 233.2195}, {"ts": 1772444700000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 7343.4, "quote_volume": 554.4267, "trades": 4, "taker_buy_volume": 7343.4, "taker_buy_quote": 554.4267}, {"ts": 1772444760000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 713.0, "quote_volume": 53.98099, "trades": 6, "taker_buy_volume": 594.2, "taker_buy_quote": 44.97595}, {"ts": 1772444820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 5243.9, "quote_volume": 397.48762, "trades": 4, "taker_buy_volume": 5120.6, "taker_buy_quote": 388.14148}, {"ts": 1772444880000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 14859.0, "quote_volume": 1124.44311, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444940000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 6330.3, "quote_volume": 478.55378, "trades": 8, "taker_buy_volume": 4253.1, "taker_buy_quote": 321.53436}, {"ts": 1772445000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 167.0, "quote_volume": 12.6419, "trades": 2, "taker_buy_volume": 167.0, "taker_buy_quote": 12.6419}, {"ts": 1772445060000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 121.6, "quote_volume": 9.19296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445120000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 190.9, "quote_volume": 14.43204, "trades": 2, "taker_buy_volume": 190.9, "taker_buy_quote": 14.43204}, {"ts": 1772445180000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 529.3, "quote_volume": 40.10065, "trades": 5, "taker_buy_volume": 529.3, "taker_buy_quote": 40.10065}, {"ts": 1772445240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 29601.1, "quote_volume": 2246.72349, "trades": 26, "taker_buy_volume": 23033.5, "taker_buy_quote": 1748.24265}, {"ts": 1772445300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 5764.5, "quote_volume": 437.52555, "trades": 4, "taker_buy_volume": 5694.2, "taker_buy_quote": 432.18978}, {"ts": 1772445420000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 14069.6, "quote_volume": 1067.88264, "trades": 14, "taker_buy_volume": 1203.9, "taker_buy_quote": 91.37601}, {"ts": 1772445480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3937.5, "quote_volume": 298.4625, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 325.4, "quote_volume": 24.63278, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445600000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 2204.7, "quote_volume": 166.82483, "trades": 9, "taker_buy_volume": 1687.0, "taker_buy_quote": 127.68671}, {"ts": 1772445660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 193.5, "quote_volume": 14.6286, "trades": 2, "taker_buy_volume": 193.5, "taker_buy_quote": 14.6286}, {"ts": 1772445720000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 3474.6, "quote_volume": 263.34226, "trades": 15, "taker_buy_volume": 1724.6, "taker_buy_quote": 130.69226}, {"ts": 1772445780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1164.3, "quote_volume": 88.25394, "trades": 7, "taker_buy_volume": 195.1, "taker_buy_quote": 14.78858}, {"ts": 1772445840000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 13141.6, "quote_volume": 995.10729, "trades": 12, "taker_buy_volume": 190.6, "taker_buy_quote": 14.44748}, {"ts": 1772445900000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 384.2, "quote_volume": 29.12236, "trades": 4, "taker_buy_volume": 190.2, "taker_buy_quote": 14.41716}, {"ts": 1772445960000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446020000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 275.6, "quote_volume": 20.89048, "trades": 4, "taker_buy_volume": 192.5, "taker_buy_quote": 14.5915}, {"ts": 1772446140000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 2006.5, "quote_volume": 152.0585, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446200000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 193.9, "quote_volume": 14.67823, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446260000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 11502.3, "quote_volume": 868.86694, "trades": 14, "taker_buy_volume": 189.8, "taker_buy_quote": 14.34888}, {"ts": 1772446320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 191.9, "quote_volume": 14.48845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446440000, "open": 0.0755, "high": 0.0756, "low": 0.0753, "close": 0.0755, "volume": 31905.6, "quote_volume": 2407.31914, "trades": 22, "taker_buy_volume": 482.0, "taker_buy_quote": 36.40024}, {"ts": 1772446500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446560000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446620000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 14911.8, "quote_volume": 1125.87918, "trades": 12, "taker_buy_volume": 192.2, "taker_buy_quote": 14.53032}, {"ts": 1772446680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446800000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 6635.2, "quote_volume": 500.9576, "trades": 8, "taker_buy_volume": 4825.3, "taker_buy_quote": 364.31015}, {"ts": 1772446860000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446920000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 1662.8, "quote_volume": 125.74037, "trades": 7, "taker_buy_volume": 1662.8, "taker_buy_quote": 125.74037}, {"ts": 1772446980000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447040000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 327.7, "quote_volume": 24.83966, "trades": 3, "taker_buy_volume": 327.7, "taker_buy_quote": 24.83966}, {"ts": 1772447100000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 20586.6, "quote_volume": 1561.67414, "trades": 23, "taker_buy_volume": 8085.8, "taker_buy_quote": 613.71222}, {"ts": 1772447160000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 33986.5, "quote_volume": 2577.74412, "trades": 36, "taker_buy_volume": 16645.4, "taker_buy_quote": 1263.18065}, {"ts": 1772447220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1206.8, "quote_volume": 91.47544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447520000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 13910.9, "quote_volume": 1053.08732, "trades": 12, "taker_buy_volume": 13586.0, "taker_buy_quote": 1028.49239}, {"ts": 1772447580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447700000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 30037.3, "quote_volume": 2282.54317, "trades": 31, "taker_buy_volume": 21734.4, "taker_buy_quote": 1652.14687}, {"ts": 1772447760000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 4294.6, "quote_volume": 326.80564, "trades": 9, "taker_buy_volume": 3971.6, "taker_buy_quote": 302.23876}, {"ts": 1772447820000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 321.4, "quote_volume": 24.4264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447880000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 1795.0, "quote_volume": 136.09388, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447940000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 5892.3, "quote_volume": 446.93665, "trades": 12, "taker_buy_volume": 5892.3, "taker_buy_quote": 446.93665}, {"ts": 1772448000000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 512.0, "quote_volume": 38.87975, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448060000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 841.0, "quote_volume": 63.69611, "trades": 8, "taker_buy_volume": 191.8, "taker_buy_quote": 14.51926}, {"ts": 1772448120000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 194.1, "quote_volume": 14.69337, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448240000, "open": 0.0757, "high": 0.076, "low": 0.0757, "close": 0.0759, "volume": 67408.7, "quote_volume": 5112.61085, "trades": 60, "taker_buy_volume": 59533.3, "taker_buy_quote": 4514.86799}, {"ts": 1772448300000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 11920.6, "quote_volume": 905.02521, "trades": 19, "taker_buy_volume": 5877.9, "taker_buy_quote": 446.55251}, {"ts": 1772448360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1398.8, "quote_volume": 106.02904, "trades": 5, "taker_buy_volume": 194.6, "taker_buy_quote": 14.75068}, {"ts": 1772448480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 326.5, "quote_volume": 24.7487, "trades": 3, "taker_buy_volume": 326.5, "taker_buy_quote": 24.7487}, {"ts": 1772448600000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 5796.7, "quote_volume": 438.8365, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448660000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0755, "volume": 15815.8, "quote_volume": 1195.14825, "trades": 23, "taker_buy_volume": 1733.2, "taker_buy_quote": 130.88901}, {"ts": 1772448720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 193.6, "quote_volume": 14.63616, "trades": 2, "taker_buy_volume": 193.6, "taker_buy_quote": 14.63616}, {"ts": 1772448780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 131.9, "quote_volume": 9.97164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 192.8, "quote_volume": 14.57568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448960000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449020000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 50293.9, "quote_volume": 3803.94893, "trades": 51, "taker_buy_volume": 16064.0, "taker_buy_quote": 1215.20918}, {"ts": 1772449080000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 11536.0, "quote_volume": 871.4616, "trades": 25, "taker_buy_volume": 3252.2, "taker_buy_quote": 245.86632}, {"ts": 1772449140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5972.2, "quote_volume": 450.9011, "trades": 9, "taker_buy_volume": 2842.8, "taker_buy_quote": 214.6314}, {"ts": 1772449200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2260.5, "quote_volume": 170.66775, "trades": 7, "taker_buy_volume": 814.8, "taker_buy_quote": 61.5174}, {"ts": 1772449260000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 13436.5, "quote_volume": 1015.44615, "trades": 28, "taker_buy_volume": 12746.1, "taker_buy_quote": 963.32095}, {"ts": 1772449320000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 6101.7, "quote_volume": 461.86523, "trades": 15, "taker_buy_volume": 5948.2, "taker_buy_quote": 450.24528}, {"ts": 1772449380000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 3901.9, "quote_volume": 294.61372, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449440000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 3239.6, "quote_volume": 244.73243, "trades": 7, "taker_buy_volume": 3239.6, "taker_buy_quote": 244.73243}, {"ts": 1772449500000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 8834.8, "quote_volume": 667.91088, "trades": 11, "taker_buy_volume": 3709.7, "taker_buy_quote": 280.45332}, {"ts": 1772449560000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 13947.5, "quote_volume": 1050.65515, "trades": 23, "taker_buy_volume": 10189.3, "taker_buy_quote": 767.60181}, {"ts": 1772449620000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2288.9, "quote_volume": 172.35417, "trades": 8, "taker_buy_volume": 1205.0, "taker_buy_quote": 90.7365}, {"ts": 1772449680000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 21938.4, "quote_volume": 1649.08137, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449740000, "open": 0.0752, "high": 0.0754, "low": 0.075, "close": 0.0751, "volume": 98693.1, "quote_volume": 7421.50208, "trades": 86, "taker_buy_volume": 71842.5, "taker_buy_quote": 5404.51527}, {"ts": 1772449800000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 31844.6, "quote_volume": 2396.02634, "trades": 27, "taker_buy_volume": 30628.0, "taker_buy_quote": 2304.60402}, {"ts": 1772449860000, "open": 0.0752, "high": 0.0752, "low": 0.0749, "close": 0.0749, "volume": 20522.8, "quote_volume": 1540.44221, "trades": 43, "taker_buy_volume": 3583.2, "taker_buy_quote": 268.77868}, {"ts": 1772449920000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 8149.9, "quote_volume": 610.95956, "trades": 15, "taker_buy_volume": 1870.9, "taker_buy_quote": 140.3175}, {"ts": 1772449980000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 328.4, "quote_volume": 24.66284, "trades": 3, "taker_buy_volume": 328.4, "taker_buy_quote": 24.66284}, {"ts": 1772450040000, "open": 0.0751, "high": 0.0751, "low": 0.0747, "close": 0.0749, "volume": 111665.2, "quote_volume": 8358.46007, "trades": 73, "taker_buy_volume": 21036.9, "taker_buy_quote": 1574.63831}, {"ts": 1772450100000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 16758.0, "quote_volume": 1256.51956, "trades": 15, "taker_buy_volume": 10614.6, "taker_buy_quote": 796.095}, {"ts": 1772450160000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2910.8, "quote_volume": 218.01892, "trades": 4, "taker_buy_volume": 192.2, "taker_buy_quote": 14.39578}, {"ts": 1772450220000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450280000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450340000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 30882.0, "quote_volume": 2308.29879, "trades": 27, "taker_buy_volume": 6493.3, "taker_buy_quote": 485.13644}, {"ts": 1772450400000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 16564.1, "quote_volume": 1238.99468, "trades": 11, "taker_buy_volume": 13654.8, "taker_buy_quote": 1021.37904}, {"ts": 1772450460000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450520000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 6007.3, "quote_volume": 448.74531, "trades": 9, "taker_buy_volume": 193.1, "taker_buy_quote": 14.42457}, {"ts": 1772450640000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 34886.9, "quote_volume": 2612.93545, "trades": 31, "taker_buy_volume": 17087.8, "taker_buy_quote": 1279.78286}, {"ts": 1772450700000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 9630.5, "quote_volume": 720.3614, "trades": 9, "taker_buy_volume": 1556.3, "taker_buy_quote": 116.41124}, {"ts": 1772450760000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450820000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450880000, "open": 0.0747, "high": 0.0747, "low": 0.074, "close": 0.0744, "volume": 323289.5, "quote_volume": 24016.47308, "trades": 144, "taker_buy_volume": 42707.1, "taker_buy_quote": 3172.42978}, {"ts": 1772450940000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 9227.9, "quote_volume": 687.45931, "trades": 22, "taker_buy_volume": 7815.3, "taker_buy_quote": 582.22061}, {"ts": 1772451000000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 35788.9, "quote_volume": 2672.64223, "trades": 44, "taker_buy_volume": 33032.1, "taker_buy_quote": 2466.98495}, {"ts": 1772451060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2026.0, "quote_volume": 151.5448, "trades": 4, "taker_buy_volume": 2026.0, "taker_buy_quote": 151.5448}, {"ts": 1772451120000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 11323.6, "quote_volume": 847.85369, "trades": 12, "taker_buy_volume": 7297.3, "taker_buy_quote": 546.28382}, {"ts": 1772451180000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 16717.5, "quote_volume": 1252.4065, "trades": 24, "taker_buy_volume": 2620.1, "taker_buy_quote": 196.43576}, {"ts": 1772451240000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1852.7, "quote_volume": 138.76723, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451300000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 23956.2, "quote_volume": 1794.58522, "trades": 35, "taker_buy_volume": 5363.9, "taker_buy_quote": 402.23261}, {"ts": 1772451360000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1336.2, "quote_volume": 100.215, "trades": 1, "taker_buy_volume": 1336.2, "taker_buy_quote": 100.215}, {"ts": 1772451420000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 187.0, "quote_volume": 14.025, "trades": 2, "taker_buy_volume": 187.0, "taker_buy_quote": 14.025}, {"ts": 1772451480000, "open": 0.075, "high": 0.0757, "low": 0.075, "close": 0.0756, "volume": 115006.4, "quote_volume": 8673.55052, "trades": 100, "taker_buy_volume": 89899.5, "taker_buy_quote": 6775.15116}, {"ts": 1772451540000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2781.1, "quote_volume": 210.25116, "trades": 9, "taker_buy_volume": 2781.1, "taker_buy_quote": 210.25116}, {"ts": 1772451600000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 8970.5, "quote_volume": 678.16994, "trades": 25, "taker_buy_volume": 8970.5, "taker_buy_quote": 678.16994}, {"ts": 1772451660000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 22957.6, "quote_volume": 1733.73848, "trades": 17, "taker_buy_volume": 2789.3, "taker_buy_quote": 210.60423}, {"ts": 1772451720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451840000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 6956.8, "quote_volume": 523.92468, "trades": 11, "taker_buy_volume": 134.0, "taker_buy_quote": 10.1036}, {"ts": 1772451900000, "open": 0.0753, "high": 0.0759, "low": 0.0753, "close": 0.0759, "volume": 60731.3, "quote_volume": 4587.34694, "trades": 87, "taker_buy_volume": 29008.7, "taker_buy_quote": 2190.63015}, {"ts": 1772451960000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 26641.6, "quote_volume": 2019.81747, "trades": 31, "taker_buy_volume": 17414.7, "taker_buy_quote": 1320.41845}, {"ts": 1772452020000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 41911.1, "quote_volume": 3172.95907, "trades": 34, "taker_buy_volume": 8274.1, "taker_buy_quote": 626.42547}, {"ts": 1772452080000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4989.1, "quote_volume": 377.67487, "trades": 11, "taker_buy_volume": 4989.1, "taker_buy_quote": 377.67487}, {"ts": 1772452140000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 6963.5, "quote_volume": 526.45969, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452200000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 191.9, "quote_volume": 14.52683, "trades": 2, "taker_buy_volume": 191.9, "taker_buy_quote": 14.52683}, {"ts": 1772452260000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 1749.6, "quote_volume": 132.49892, "trades": 7, "taker_buy_volume": 1555.0, "taker_buy_quote": 117.7677}, {"ts": 1772452320000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452380000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 191.9, "quote_volume": 14.52683, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452500000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 407.4, "quote_volume": 30.79944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452560000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 153.0, "quote_volume": 11.5668, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 11.5668}, {"ts": 1772452620000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 616.3, "quote_volume": 46.53065, "trades": 5, "taker_buy_volume": 122.0, "taker_buy_quote": 9.211}, {"ts": 1772452680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452800000, "open": 0.0755, "high": 0.0757, "low": 0.0754, "close": 0.0755, "volume": 35725.4, "quote_volume": 2699.07684, "trades": 33, "taker_buy_volume": 32231.3, "taker_buy_quote": 2435.02438}, {"ts": 1772452860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 247.3, "quote_volume": 18.69588, "trades": 2, "taker_buy_volume": 122.8, "taker_buy_quote": 9.28368}, {"ts": 1772452920000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 12138.8, "quote_volume": 918.74618, "trades": 9, "taker_buy_volume": 9040.0, "taker_buy_quote": 684.16702}, {"ts": 1772452980000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 122.0, "quote_volume": 9.2354, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 9.2354}, {"ts": 1772453100000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 18833.6, "quote_volume": 1425.73593, "trades": 11, "taker_buy_volume": 18713.0, "taker_buy_quote": 1416.60651}, {"ts": 1772453160000, "open": 0.0758, "high": 0.0764, "low": 0.0758, "close": 0.0763, "volume": 114475.4, "quote_volume": 8713.03842, "trades": 84, "taker_buy_volume": 74583.8, "taker_buy_quote": 5674.7809}, {"ts": 1772453220000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 12057.6, "quote_volume": 919.47643, "trades": 15, "taker_buy_volume": 514.6, "taker_buy_quote": 39.27609}, {"ts": 1772453280000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 71943.1, "quote_volume": 5484.22087, "trades": 61, "taker_buy_volume": 35829.8, "taker_buy_quote": 2732.40667}, {"ts": 1772453340000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 10237.4, "quote_volume": 778.79614, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453460000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 7605.1, "quote_volume": 579.20819, "trades": 10, "taker_buy_volume": 6472.0, "taker_buy_quote": 492.97928}, {"ts": 1772453520000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 78.8, "quote_volume": 5.99668, "trades": 1, "taker_buy_volume": 78.8, "taker_buy_quote": 5.99668}, {"ts": 1772453580000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453640000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 8491.5, "quote_volume": 646.79744, "trades": 25, "taker_buy_volume": 8491.5, "taker_buy_quote": 646.79744}, {"ts": 1772453700000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 9137.6, "quote_volume": 696.38117, "trades": 21, "taker_buy_volume": 1804.3, "taker_buy_quote": 137.50866}, {"ts": 1772453760000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453820000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453880000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453940000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 3923.3, "quote_volume": 298.97496, "trades": 10, "taker_buy_volume": 264.9, "taker_buy_quote": 20.20488}, {"ts": 1772454000000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 1353.0, "quote_volume": 103.0014, "trades": 8, "taker_buy_volume": 189.0, "taker_buy_quote": 14.4018}, {"ts": 1772454060000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 7814.2, "quote_volume": 593.55319, "trades": 21, "taker_buy_volume": 6083.9, "taker_buy_quote": 462.19111}, {"ts": 1772454120000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 10824.9, "quote_volume": 821.60991, "trades": 13, "taker_buy_volume": 8772.4, "taker_buy_quote": 665.82516}, {"ts": 1772454180000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 23768.9, "quote_volume": 1804.66331, "trades": 15, "taker_buy_volume": 23698.6, "taker_buy_quote": 1799.32754}, {"ts": 1772454240000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 25933.3, "quote_volume": 1967.07108, "trades": 25, "taker_buy_volume": 6276.2, "taker_buy_quote": 476.86478}, {"ts": 1772454300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 13122.4, "quote_volume": 993.36568, "trades": 11, "taker_buy_volume": 5145.3, "taker_buy_quote": 389.49921}, {"ts": 1772454480000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 197.9, "quote_volume": 14.96124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454540000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 1690.1, "quote_volume": 127.83761, "trades": 2, "taker_buy_volume": 660.5, "taker_buy_quote": 49.99985}, {"ts": 1772454600000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 5388.2, "quote_volume": 407.34792, "trades": 6, "taker_buy_volume": 5146.3, "taker_buy_quote": 389.06028}, {"ts": 1772454720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2745.2, "quote_volume": 207.53712, "trades": 4, "taker_buy_volume": 1135.4, "taker_buy_quote": 85.83624}, {"ts": 1772454780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 123.0, "quote_volume": 9.2988, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 9.2988}, {"ts": 1772454840000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 30964.5, "quote_volume": 2346.25884, "trades": 20, "taker_buy_volume": 18164.6, "taker_buy_quote": 1376.06374}, {"ts": 1772454900000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 5842.2, "quote_volume": 441.11182, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454960000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 10556.8, "quote_volume": 795.98272, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455020000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 3386.8, "quote_volume": 255.22864, "trades": 6, "taker_buy_volume": 2026.0, "taker_buy_quote": 152.7604}, {"ts": 1772455080000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2766.8, "quote_volume": 208.61672, "trades": 2, "taker_buy_volume": 2766.8, "taker_buy_quote": 208.61672}, {"ts": 1772455140000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455200000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455260000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455320000, "open": 0.0753, "high": 0.0754, "low": 0.0751, "close": 0.0754, "volume": 51945.2, "quote_volume": 3910.37909, "trades": 42, "taker_buy_volume": 38060.2, "taker_buy_quote": 2867.04663}, {"ts": 1772455380000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 15808.4, "quote_volume": 1190.3454, "trades": 20, "taker_buy_volume": 5394.0, "taker_buy_quote": 406.43844}, {"ts": 1772455440000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 46007.9, "quote_volume": 3450.72474, "trades": 34, "taker_buy_volume": 3518.6, "taker_buy_quote": 263.895}, {"ts": 1772455500000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 20673.7, "quote_volume": 1552.57542, "trades": 13, "taker_buy_volume": 20673.7, "taker_buy_quote": 1552.57542}, {"ts": 1772455560000, "open": 0.075, "high": 0.0753, "low": 0.075, "close": 0.0753, "volume": 34176.4, "quote_volume": 2570.56165, "trades": 18, "taker_buy_volume": 34105.2, "taker_buy_quote": 2565.22165}, {"ts": 1772455620000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 19366.0, "quote_volume": 1454.00902, "trades": 15, "taker_buy_volume": 8714.3, "taker_buy_quote": 654.44393}, {"ts": 1772455680000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455740000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2954.3, "quote_volume": 221.86793, "trades": 7, "taker_buy_volume": 2761.2, "taker_buy_quote": 207.36612}, {"ts": 1772455800000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455860000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455920000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455980000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 28075.5, "quote_volume": 2114.05265, "trades": 22, "taker_buy_volume": 20805.4, "taker_buy_quote": 1566.61412}, {"ts": 1772456040000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1621.2, "quote_volume": 121.91424, "trades": 7, "taker_buy_volume": 1206.6, "taker_buy_quote": 90.73632}, {"ts": 1772456100000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 5876.5, "quote_volume": 441.34467, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456160000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 147080.3, "quote_volume": 11042.9213, "trades": 58, "taker_buy_volume": 25576.7, "taker_buy_quote": 1920.20694}, {"ts": 1772456220000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 16081.7, "quote_volume": 1207.73567, "trades": 16, "taker_buy_volume": 10361.1, "taker_buy_quote": 778.11861}, {"ts": 1772456280000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 500.0, "quote_volume": 37.55, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456340000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1438.0, "quote_volume": 107.9938, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456400000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456460000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 7586.8, "quote_volume": 569.01, "trades": 14, "taker_buy_volume": 3263.6, "taker_buy_quote": 244.77}, {"ts": 1772456520000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1226.4, "quote_volume": 91.98, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456580000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3340.4, "quote_volume": 250.53, "trades": 10, "taker_buy_volume": 337.3, "taker_buy_quote": 25.2975}, {"ts": 1772456640000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1359.8, "quote_volume": 101.84902, "trades": 5, "taker_buy_volume": 1013.0, "taker_buy_quote": 75.8737}, {"ts": 1772456700000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3734.6, "quote_volume": 279.34808, "trades": 14, "taker_buy_volume": 337.1, "taker_buy_quote": 25.21508}, {"ts": 1772456760000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 812.4, "quote_volume": 60.76752, "trades": 13, "taker_buy_volume": 812.4, "taker_buy_quote": 60.76752}, {"ts": 1772456820000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1792.8, "quote_volume": 134.28072, "trades": 10, "taker_buy_volume": 472.5, "taker_buy_quote": 35.39025}, {"ts": 1772456880000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 329.0, "quote_volume": 24.6092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3238.7, "quote_volume": 241.93089, "trades": 7, "taker_buy_volume": 192.2, "taker_buy_quote": 14.35734}, {"ts": 1772457000000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 654.9, "quote_volume": 49.01943, "trades": 6, "taker_buy_volume": 654.9, "taker_buy_quote": 49.01943}, {"ts": 1772457060000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 16721.5, "quote_volume": 1249.2321, "trades": 23, "taker_buy_volume": 1873.3, "taker_buy_quote": 139.93551}, {"ts": 1772457120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3193.0, "quote_volume": 238.1978, "trades": 10, "taker_buy_volume": 1680.4, "taker_buy_quote": 125.35784}, {"ts": 1772457180000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457240000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 14430.0, "quote_volume": 1077.921, "trades": 12, "taker_buy_volume": 14430.0, "taker_buy_quote": 1077.921}, {"ts": 1772457300000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 25005.0, "quote_volume": 1870.77282, "trades": 20, "taker_buy_volume": 24933.6, "taker_buy_quote": 1865.4321}, {"ts": 1772457360000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 6098.4, "quote_volume": 456.16032, "trades": 8, "taker_buy_volume": 1679.5, "taker_buy_quote": 125.6266}, {"ts": 1772457420000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 35742.9, "quote_volume": 2667.53863, "trades": 30, "taker_buy_volume": 8356.0, "taker_buy_quote": 624.1932}, {"ts": 1772457480000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457540000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 601.0, "quote_volume": 44.91505, "trades": 6, "taker_buy_volume": 203.5, "taker_buy_quote": 15.2218}, {"ts": 1772457600000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457660000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 2020.6, "quote_volume": 151.07176, "trades": 7, "taker_buy_volume": 2020.6, "taker_buy_quote": 151.07176}, {"ts": 1772457720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 195.4, "quote_volume": 14.61592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457780000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 35434.0, "quote_volume": 2652.04852, "trades": 25, "taker_buy_volume": 31852.5, "taker_buy_quote": 2384.15232}, {"ts": 1772457840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457900000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 9870.4, "quote_volume": 739.29296, "trades": 8, "taker_buy_volume": 7080.6, "taker_buy_quote": 530.33694}, {"ts": 1772457960000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4370.8, "quote_volume": 326.93584, "trades": 9, "taker_buy_volume": 190.6, "taker_buy_quote": 14.25688}, {"ts": 1772458020000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 2355.1, "quote_volume": 175.91993, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458080000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 38334.2, "quote_volume": 2860.53298, "trades": 32, "taker_buy_volume": 29984.7, "taker_buy_quote": 2237.89157}, {"ts": 1772458140000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 14983.3, "quote_volume": 1118.80358, "trades": 11, "taker_buy_volume": 14983.3, "taker_buy_quote": 1118.80358}, {"ts": 1772458200000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2867.9, "quote_volume": 213.94534, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 7.46}, {"ts": 1772458260000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 17102.2, "quote_volume": 1275.72282, "trades": 11, "taker_buy_volume": 9776.2, "taker_buy_quote": 729.30452}, {"ts": 1772458320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 122.0, "quote_volume": 9.1012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458380000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 240.2, "quote_volume": 17.91892, "trades": 2, "taker_buy_volume": 119.9, "taker_buy_quote": 8.94454}, {"ts": 1772458440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 905.7, "quote_volume": 67.47465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458500000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458560000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 378.3, "quote_volume": 28.24698, "trades": 3, "taker_buy_volume": 378.3, "taker_buy_quote": 28.24698}, {"ts": 1772458620000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1134.8, "quote_volume": 84.76956, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 136.4, "quote_volume": 10.18908, "trades": 1, "taker_buy_volume": 136.4, "taker_buy_quote": 10.18908}, {"ts": 1772458740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 254.0, "quote_volume": 18.9484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 383.6, "quote_volume": 28.5782, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3273.3, "quote_volume": 243.53352, "trades": 5, "taker_buy_volume": 3065.2, "taker_buy_quote": 228.05088}, {"ts": 1772458920000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2358.7, "quote_volume": 175.25141, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458980000, "open": 0.0742, "high": 0.0745, "low": 0.0742, "close": 0.0745, "volume": 30078.8, "quote_volume": 2236.90555, "trades": 20, "taker_buy_volume": 28144.3, "taker_buy_quote": 2093.18143}, {"ts": 1772459040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459160000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2647.3, "quote_volume": 196.95912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459280000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3039.9, "quote_volume": 225.86457, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459400000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 259.4, "quote_volume": 19.24748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459460000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 119.6, "quote_volume": 8.87432, "trades": 1, "taker_buy_volume": 119.6, "taker_buy_quote": 8.87432}, {"ts": 1772459520000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459580000, "open": 0.0742, "high": 0.0742, "low": 0.0739, "close": 0.074, "volume": 79737.0, "quote_volume": 5904.11357, "trades": 40, "taker_buy_volume": 11003.2, "taker_buy_quote": 815.33712}, {"ts": 1772459640000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 124.6, "quote_volume": 9.23286, "trades": 1, "taker_buy_volume": 124.6, "taker_buy_quote": 9.23286}, {"ts": 1772459700000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 9425.9, "quote_volume": 698.45919, "trades": 5, "taker_buy_volume": 8425.9, "taker_buy_quote": 624.35919}, {"ts": 1772459760000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3019.7, "quote_volume": 224.06174, "trades": 7, "taker_buy_volume": 1339.1, "taker_buy_quote": 99.36122}, {"ts": 1772459820000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 386.0, "quote_volume": 28.6412, "trades": 4, "taker_buy_volume": 193.8, "taker_buy_quote": 14.37996}, {"ts": 1772459880000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459940000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 13364.2, "quote_volume": 990.17905, "trades": 17, "taker_buy_volume": 8403.6, "taker_buy_quote": 622.72588}, {"ts": 1772460000000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 25653.1, "quote_volume": 1905.19781, "trades": 20, "taker_buy_volume": 22108.6, "taker_buy_quote": 1641.85373}, {"ts": 1772460060000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 66064.0, "quote_volume": 4911.5831, "trades": 40, "taker_buy_volume": 41421.3, "taker_buy_quote": 3080.63049}, {"ts": 1772460120000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460180000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 109875.9, "quote_volume": 8170.01115, "trades": 45, "taker_buy_volume": 100380.9, "taker_buy_quote": 7462.91035}, {"ts": 1772460240000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2064.1, "quote_volume": 153.77545, "trades": 5, "taker_buy_volume": 2064.1, "taker_buy_quote": 153.77545}, {"ts": 1772460300000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 3686.8, "quote_volume": 275.02296, "trades": 8, "taker_buy_volume": 3432.7, "taker_buy_quote": 256.0671}, {"ts": 1772460360000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 8810.8, "quote_volume": 658.15446, "trades": 6, "taker_buy_volume": 8810.8, "taker_buy_quote": 658.15446}, {"ts": 1772460420000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 361.5, "quote_volume": 27.00405, "trades": 3, "taker_buy_volume": 240.9, "taker_buy_quote": 17.99523}, {"ts": 1772460480000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460540000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 303.5, "quote_volume": 22.67145, "trades": 2, "taker_buy_volume": 180.8, "taker_buy_quote": 13.50576}, {"ts": 1772460600000, "open": 0.0746, "high": 0.075, "low": 0.0746, "close": 0.075, "volume": 86206.4, "quote_volume": 6449.37137, "trades": 64, "taker_buy_volume": 66928.5, "taker_buy_quote": 5007.87839}, {"ts": 1772460660000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 17244.0, "quote_volume": 1290.94703, "trades": 27, "taker_buy_volume": 8250.4, "taker_buy_quote": 617.97606}, {"ts": 1772460720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 16110.1, "quote_volume": 1205.03548, "trades": 12, "taker_buy_volume": 8112.3, "taker_buy_quote": 606.80004}, {"ts": 1772460780000, "open": 0.0748, "high": 0.0749, "low": 0.0745, "close": 0.0746, "volume": 28978.7, "quote_volume": 2164.07219, "trades": 30, "taker_buy_volume": 5803.3, "taker_buy_quote": 433.55782}, {"ts": 1772460840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460900000, "open": 0.0745, "high": 0.0745, "low": 0.0741, "close": 0.0744, "volume": 173666.6, "quote_volume": 12900.58971, "trades": 117, "taker_buy_volume": 49655.5, "taker_buy_quote": 3689.13714}, {"ts": 1772460960000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 18217.9, "quote_volume": 1353.58997, "trades": 8, "taker_buy_volume": 192.1, "taker_buy_quote": 14.27303}, {"ts": 1772461020000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 4201.7, "quote_volume": 312.20649, "trades": 6, "taker_buy_volume": 201.8, "taker_buy_quote": 15.01392}, {"ts": 1772461080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 8546.9, "quote_volume": 635.88936, "trades": 5, "taker_buy_volume": 8546.9, "taker_buy_quote": 635.88936}, {"ts": 1772461140000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 10099.4, "quote_volume": 750.0712, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461200000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 34849.9, "quote_volume": 2586.56238, "trades": 12, "taker_buy_volume": 34849.9, "taker_buy_quote": 2586.56238}, {"ts": 1772461260000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 328.9, "quote_volume": 24.43727, "trades": 3, "taker_buy_volume": 328.9, "taker_buy_quote": 24.43727}, {"ts": 1772461320000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 17132.9, "quote_volume": 1272.97447, "trades": 19, "taker_buy_volume": 1872.5, "taker_buy_quote": 139.12675}, {"ts": 1772461380000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 20790.4, "quote_volume": 1543.65149, "trades": 18, "taker_buy_volume": 2692.9, "taker_buy_quote": 200.08247}, {"ts": 1772461440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 265.5, "quote_volume": 19.7001, "trades": 3, "taker_buy_volume": 193.6, "taker_buy_quote": 14.36512}, {"ts": 1772461500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 963.5, "quote_volume": 71.58805, "trades": 6, "taker_buy_volume": 963.5, "taker_buy_quote": 71.58805}, {"ts": 1772461560000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 6197.7, "quote_volume": 459.28463, "trades": 13, "taker_buy_volume": 267.9, "taker_buy_quote": 19.85139}, {"ts": 1772461620000, "open": 0.0741, "high": 0.0741, "low": 0.0738, "close": 0.0739, "volume": 51815.1, "quote_volume": 3830.27438, "trades": 46, "taker_buy_volume": 4378.7, "taker_buy_quote": 323.28004}, {"ts": 1772461680000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 6935.5, "quote_volume": 513.08693, "trades": 18, "taker_buy_volume": 3058.6, "taker_buy_quote": 226.19633}, {"ts": 1772461740000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461800000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 4054.5, "quote_volume": 300.3657, "trades": 17, "taker_buy_volume": 3754.7, "taker_buy_quote": 278.16496}, {"ts": 1772461860000, "open": 0.0742, "high": 0.0745, "low": 0.0742, "close": 0.0744, "volume": 59453.5, "quote_volume": 4421.97915, "trades": 88, "taker_buy_volume": 42293.4, "taker_buy_quote": 3146.30296}, {"ts": 1772461920000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0747, "volume": 42565.0, "quote_volume": 3172.96899, "trades": 65, "taker_buy_volume": 23510.1, "taker_buy_quote": 1749.97836}, {"ts": 1772461980000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 37720.8, "quote_volume": 2817.10439, "trades": 36, "taker_buy_volume": 13803.9, "taker_buy_quote": 1031.1514}, {"ts": 1772462040000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 22027.8, "quote_volume": 1648.40919, "trades": 28, "taker_buy_volume": 4219.2, "taker_buy_quote": 315.60975}, {"ts": 1772462100000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 999.5, "quote_volume": 74.80259, "trades": 10, "taker_buy_volume": 524.8, "taker_buy_quote": 39.2879}, {"ts": 1772462160000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 4775.6, "quote_volume": 356.84512, "trades": 21, "taker_buy_volume": 3448.7, "taker_buy_quote": 257.67879}, {"ts": 1772462220000, "open": 0.0746, "high": 0.0749, "low": 0.0746, "close": 0.0747, "volume": 94391.8, "quote_volume": 7054.76999, "trades": 64, "taker_buy_volume": 76158.6, "taker_buy_quote": 5691.20407}, {"ts": 1772462280000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 10562.8, "quote_volume": 790.27012, "trades": 20, "taker_buy_volume": 8835.5, "taker_buy_quote": 661.19264}, {"ts": 1772462340000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 23404.2, "quote_volume": 1752.64468, "trades": 31, "taker_buy_volume": 10841.3, "taker_buy_quote": 811.72956}, {"ts": 1772462400000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 708.1, "quote_volume": 52.96588, "trades": 7, "taker_buy_volume": 192.2, "taker_buy_quote": 14.37656}, {"ts": 1772462460000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 9633.6, "quote_volume": 720.63321, "trades": 22, "taker_buy_volume": 9043.0, "taker_buy_quote": 676.4492}, {"ts": 1772462520000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 4382.9, "quote_volume": 328.42027, "trades": 20, "taker_buy_volume": 3827.6, "taker_buy_quote": 286.77277}, {"ts": 1772462580000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1663.6, "quote_volume": 124.60364, "trades": 10, "taker_buy_volume": 515.7, "taker_buy_quote": 38.62593}, {"ts": 1772462640000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 6361.6, "quote_volume": 477.72355, "trades": 23, "taker_buy_volume": 5888.9, "taker_buy_quote": 442.22378}, {"ts": 1772462700000, "open": 0.0751, "high": 0.0751, "low": 0.0748, "close": 0.0748, "volume": 25945.2, "quote_volume": 1942.5826, "trades": 39, "taker_buy_volume": 11634.8, "taker_buy_quote": 871.92664}, {"ts": 1772462760000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 3378.9, "quote_volume": 253.59046, "trades": 11, "taker_buy_volume": 3257.1, "taker_buy_quote": 244.44328}, {"ts": 1772462820000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 6252.0, "quote_volume": 469.71096, "trades": 13, "taker_buy_volume": 6130.1, "taker_buy_quote": 460.55627}, {"ts": 1772462880000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 13665.1, "quote_volume": 1027.61552, "trades": 14, "taker_buy_volume": 362.5, "taker_buy_quote": 27.26}, {"ts": 1772462940000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 14237.4, "quote_volume": 1072.03968, "trades": 17, "taker_buy_volume": 7219.7, "taker_buy_quote": 543.61919}, {"ts": 1772463000000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 28487.7, "quote_volume": 2147.04635, "trades": 22, "taker_buy_volume": 13947.7, "taker_buy_quote": 1051.66982}, {"ts": 1772463060000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 871.9, "quote_volume": 65.82845, "trades": 5, "taker_buy_volume": 243.1, "taker_buy_quote": 18.35405}, {"ts": 1772463120000, "open": 0.0754, "high": 0.0757, "low": 0.0753, "close": 0.0756, "volume": 53101.2, "quote_volume": 4013.62878, "trades": 52, "taker_buy_volume": 40570.7, "taker_buy_quote": 3067.15697}, {"ts": 1772463180000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 8896.8, "quote_volume": 671.40901, "trades": 14, "taker_buy_volume": 5768.3, "taker_buy_quote": 435.24489}, {"ts": 1772463240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 119.6, "quote_volume": 9.01784, "trades": 1, "taker_buy_volume": 119.6, "taker_buy_quote": 9.01784}, {"ts": 1772463300000, "open": 0.0753, "high": 0.0753, "low": 0.075, "close": 0.0752, "volume": 21753.2, "quote_volume": 1634.35893, "trades": 33, "taker_buy_volume": 5979.0, "taker_buy_quote": 449.16151}, {"ts": 1772463360000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 5132.9, "quote_volume": 385.5298, "trades": 10, "taker_buy_volume": 1984.2, "taker_buy_quote": 149.03771}, {"ts": 1772463420000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 256.8, "quote_volume": 19.31136, "trades": 2, "taker_buy_volume": 256.8, "taker_buy_quote": 19.31136}, {"ts": 1772463480000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 6823.3, "quote_volume": 513.11216, "trades": 7, "taker_buy_volume": 120.1, "taker_buy_quote": 9.03152}, {"ts": 1772463540000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1979.9, "quote_volume": 149.08647, "trades": 6, "taker_buy_volume": 374.3, "taker_buy_quote": 28.18479}, {"ts": 1772463600000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 19007.0, "quote_volume": 1429.91627, "trades": 27, "taker_buy_volume": 10974.5, "taker_buy_quote": 825.57117}, {"ts": 1772463660000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 19025.6, "quote_volume": 1434.48069, "trades": 18, "taker_buy_volume": 8715.4, "taker_buy_quote": 657.09161}, {"ts": 1772463720000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 9785.7, "quote_volume": 737.3872, "trades": 15, "taker_buy_volume": 1381.6, "taker_buy_quote": 104.05891}, {"ts": 1772463780000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 15120.4, "quote_volume": 1138.78358, "trades": 23, "taker_buy_volume": 12126.1, "taker_buy_quote": 913.0642}, {"ts": 1772463840000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 13534.9, "quote_volume": 1018.97859, "trades": 15, "taker_buy_volume": 12888.5, "taker_buy_quote": 970.34357}, {"ts": 1772463900000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 8523.4, "quote_volume": 642.66436, "trades": 11, "taker_buy_volume": 505.6, "taker_buy_quote": 38.12224}, {"ts": 1772463960000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1607.3, "quote_volume": 121.19042, "trades": 2, "taker_buy_volume": 1607.3, "taker_buy_quote": 121.19042}, {"ts": 1772464020000, "open": 0.0754, "high": 0.0757, "low": 0.0754, "close": 0.0757, "volume": 46283.8, "quote_volume": 3494.81245, "trades": 51, "taker_buy_volume": 32853.1, "taker_buy_quote": 2480.48998}, {"ts": 1772464080000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 4911.9, "quote_volume": 371.60637, "trades": 13, "taker_buy_volume": 4325.3, "taker_buy_quote": 327.25941}, {"ts": 1772464140000, "open": 0.0758, "high": 0.0759, "low": 0.0756, "close": 0.0757, "volume": 74872.8, "quote_volume": 5672.6018, "trades": 54, "taker_buy_volume": 33790.9, "taker_buy_quote": 2561.72768}, {"ts": 1772464200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 252.0, "quote_volume": 19.1016, "trades": 2, "taker_buy_volume": 252.0, "taker_buy_quote": 19.1016}, {"ts": 1772464260000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4089.2, "quote_volume": 310.37028, "trades": 8, "taker_buy_volume": 2476.2, "taker_buy_quote": 187.94358}, {"ts": 1772464320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4216.4, "quote_volume": 320.02476, "trades": 6, "taker_buy_volume": 4216.4, "taker_buy_quote": 320.02476}, {"ts": 1772464380000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 19788.5, "quote_volume": 1504.78228, "trades": 23, "taker_buy_volume": 13869.8, "taker_buy_quote": 1054.40756}, {"ts": 1772464440000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 7616.4, "quote_volume": 579.63075, "trades": 13, "taker_buy_volume": 2926.9, "taker_buy_quote": 222.7598}, {"ts": 1772464500000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 156918.3, "quote_volume": 11970.51458, "trades": 47, "taker_buy_volume": 155118.9, "taker_buy_quote": 11833.28126}, {"ts": 1772464560000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 12866.8, "quote_volume": 982.35542, "trades": 26, "taker_buy_volume": 12003.4, "taker_buy_quote": 916.478}, {"ts": 1772464620000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 797.2, "quote_volume": 60.82636, "trades": 4, "taker_buy_volume": 406.8, "taker_buy_quote": 31.03884}, {"ts": 1772464680000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 3268.4, "quote_volume": 249.40042, "trades": 8, "taker_buy_volume": 2932.1, "taker_buy_quote": 223.74073}, {"ts": 1772464740000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 31426.3, "quote_volume": 2388.93018, "trades": 33, "taker_buy_volume": 1547.2, "taker_buy_quote": 117.60118}, {"ts": 1772464800000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 67850.1, "quote_volume": 5170.1535, "trades": 38, "taker_buy_volume": 25703.5, "taker_buy_quote": 1958.61345}, {"ts": 1772464860000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 5915.4, "quote_volume": 450.46322, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772464920000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 6898.3, "quote_volume": 525.16564, "trades": 13, "taker_buy_volume": 569.2, "taker_buy_quote": 43.36055}, {"ts": 1772464980000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1256.1, "quote_volume": 95.58921, "trades": 3, "taker_buy_volume": 119.4, "taker_buy_quote": 9.08634}, {"ts": 1772465040000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 8353.2, "quote_volume": 634.94064, "trades": 22, "taker_buy_volume": 5709.1, "taker_buy_quote": 433.99287}, {"ts": 1772465100000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 9419.3, "quote_volume": 717.47635, "trades": 20, "taker_buy_volume": 7055.3, "taker_buy_quote": 537.58951}, {"ts": 1772465160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 551.8, "quote_volume": 41.9368, "trades": 3, "taker_buy_volume": 122.4, "taker_buy_quote": 9.3024}, {"ts": 1772465220000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 122.2, "quote_volume": 9.2872, "trades": 1, "taker_buy_volume": 122.2, "taker_buy_quote": 9.2872}, {"ts": 1772465280000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 17055.7, "quote_volume": 1296.54827, "trades": 12, "taker_buy_volume": 5798.0, "taker_buy_quote": 440.96307}, {"ts": 1772465340000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 26401.5, "quote_volume": 2006.0302, "trades": 16, "taker_buy_volume": 1730.1, "taker_buy_quote": 131.4631}, {"ts": 1772465400000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 10476.6, "quote_volume": 794.61803, "trades": 14, "taker_buy_volume": 3879.5, "taker_buy_quote": 294.46722}, {"ts": 1772465460000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 3333.4, "quote_volume": 252.38787, "trades": 8, "taker_buy_volume": 266.0, "taker_buy_quote": 20.1362}, {"ts": 1772465520000, "open": 0.0757, "high": 0.0757, "low": 0.0754, "close": 0.0756, "volume": 41866.2, "quote_volume": 3161.5275, "trades": 31, "taker_buy_volume": 4731.9, "taker_buy_quote": 357.37165}, {"ts": 1772465580000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2382.1, "quote_volume": 180.08676, "trades": 5, "taker_buy_volume": 2262.0, "taker_buy_quote": 171.0072}, {"ts": 1772465640000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 1376.3, "quote_volume": 104.28589, "trades": 7, "taker_buy_volume": 1059.6, "taker_buy_quote": 80.30445}, {"ts": 1772465700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465760000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 8913.7, "quote_volume": 674.46597, "trades": 21, "taker_buy_volume": 943.5, "taker_buy_quote": 71.46318}, {"ts": 1772465820000, "open": 0.0757, "high": 0.0759, "low": 0.0756, "close": 0.0758, "volume": 31634.4, "quote_volume": 2396.9292, "trades": 37, "taker_buy_volume": 21410.9, "taker_buy_quote": 1622.8325}, {"ts": 1772465880000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 887.0, "quote_volume": 67.31627, "trades": 10, "taker_buy_volume": 582.8, "taker_buy_quote": 44.22749}, {"ts": 1772465940000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 585.0, "quote_volume": 44.46, "trades": 3, "taker_buy_volume": 585.0, "taker_buy_quote": 44.46}, {"ts": 1772466000000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 11905.9, "quote_volume": 903.64548, "trades": 20, "taker_buy_volume": 856.1, "taker_buy_quote": 65.0054}, {"ts": 1772466060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 192.7, "quote_volume": 14.60666, "trades": 2, "taker_buy_volume": 192.7, "taker_buy_quote": 14.60666}, {"ts": 1772466120000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 46595.9, "quote_volume": 3538.43062, "trades": 33, "taker_buy_volume": 45991.6, "taker_buy_quote": 3492.61765}, {"ts": 1772466180000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 18081.1, "quote_volume": 1373.50619, "trades": 14, "taker_buy_volume": 11507.0, "taker_buy_quote": 874.532}, {"ts": 1772466240000, "open": 0.076, "high": 0.0769, "low": 0.076, "close": 0.0767, "volume": 275941.6, "quote_volume": 21120.99293, "trades": 166, "taker_buy_volume": 175995.2, "taker_buy_quote": 13464.3643}, {"ts": 1772466300000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 38625.0, "quote_volume": 2955.23856, "trades": 36, "taker_buy_volume": 14397.9, "taker_buy_quote": 1102.07364}, {"ts": 1772466360000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 120726.9, "quote_volume": 9221.19405, "trades": 47, "taker_buy_volume": 39676.5, "taker_buy_quote": 3031.2846}, {"ts": 1772466420000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 13531.5, "quote_volume": 1033.8066, "trades": 9, "taker_buy_volume": 6399.4, "taker_buy_quote": 488.91416}, {"ts": 1772466480000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 73156.9, "quote_volume": 5581.87147, "trades": 33, "taker_buy_volume": 10341.5, "taker_buy_quote": 789.05645}, {"ts": 1772466540000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 76927.4, "quote_volume": 5866.2302, "trades": 33, "taker_buy_volume": 22074.9, "taker_buy_quote": 1684.83988}, {"ts": 1772466600000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 1863.6, "quote_volume": 142.54147, "trades": 5, "taker_buy_volume": 1863.6, "taker_buy_quote": 142.54147}, {"ts": 1772466660000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 4669.5, "quote_volume": 356.62288, "trades": 11, "taker_buy_volume": 1145.7, "taker_buy_quote": 87.41809}, {"ts": 1772466720000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1121.0, "quote_volume": 85.5323, "trades": 2, "taker_buy_volume": 1121.0, "taker_buy_quote": 85.5323}, {"ts": 1772466780000, "open": 0.0763, "high": 0.0771, "low": 0.0763, "close": 0.0769, "volume": 200647.4, "quote_volume": 15383.50505, "trades": 156, "taker_buy_volume": 142122.1, "taker_buy_quote": 10895.9341}, {"ts": 1772466840000, "open": 0.0768, "high": 0.0768, "low": 0.0765, "close": 0.0766, "volume": 28741.6, "quote_volume": 2201.73931, "trades": 38, "taker_buy_volume": 17909.3, "taker_buy_quote": 1370.91103}, {"ts": 1772466900000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 13562.6, "quote_volume": 1040.13527, "trades": 14, "taker_buy_volume": 13232.8, "taker_buy_quote": 1014.90557}, {"ts": 1772466960000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 5609.4, "quote_volume": 429.67977, "trades": 16, "taker_buy_volume": 486.4, "taker_buy_quote": 37.24567}, {"ts": 1772467020000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3041.8, "quote_volume": 232.39352, "trades": 7, "taker_buy_volume": 2785.7, "taker_buy_quote": 212.82748}, {"ts": 1772467080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 8325.7, "quote_volume": 636.91605, "trades": 9, "taker_buy_volume": 8092.4, "taker_buy_quote": 619.0686}, {"ts": 1772467140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 200.8, "quote_volume": 15.3612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467200000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 16624.0, "quote_volume": 1270.67558, "trades": 18, "taker_buy_volume": 6748.1, "taker_buy_quote": 515.60536}, {"ts": 1772467260000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 10891.6, "quote_volume": 832.257, "trades": 8, "taker_buy_volume": 10767.8, "taker_buy_quote": 822.7863}, {"ts": 1772467320000, "open": 0.0764, "high": 0.0764, "low": 0.0758, "close": 0.076, "volume": 164986.1, "quote_volume": 12531.53745, "trades": 78, "taker_buy_volume": 40687.4, "taker_buy_quote": 3090.5661}, {"ts": 1772467380000, "open": 0.076, "high": 0.0769, "low": 0.076, "close": 0.0766, "volume": 225015.8, "quote_volume": 17203.81332, "trades": 167, "taker_buy_volume": 169857.1, "taker_buy_quote": 12984.45441}, {"ts": 1772467440000, "open": 0.0766, "high": 0.0768, "low": 0.0765, "close": 0.0768, "volume": 55466.3, "quote_volume": 4254.99276, "trades": 26, "taker_buy_volume": 18988.1, "taker_buy_quote": 1455.23472}, {"ts": 1772467500000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 78489.7, "quote_volume": 6026.63811, "trades": 52, "taker_buy_volume": 39987.6, "taker_buy_quote": 3071.85285}, {"ts": 1772467560000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 7343.0, "quote_volume": 563.9424, "trades": 9, "taker_buy_volume": 124.0, "taker_buy_quote": 9.5232}, {"ts": 1772467620000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 5955.7, "quote_volume": 456.51506, "trades": 9, "taker_buy_volume": 123.5, "taker_buy_quote": 9.4601}, {"ts": 1772467680000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3023.0, "quote_volume": 231.8641, "trades": 4, "taker_buy_volume": 252.8, "taker_buy_quote": 19.38976}, {"ts": 1772467740000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 3956.7, "quote_volume": 304.17564, "trades": 13, "taker_buy_volume": 3323.0, "taker_buy_quote": 255.46949}, {"ts": 1772467800000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 5864.9, "quote_volume": 450.42432, "trades": 6, "taker_buy_volume": 5864.9, "taker_buy_quote": 450.42432}, {"ts": 1772467860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 11976.0, "quote_volume": 918.5592, "trades": 16, "taker_buy_volume": 5389.6, "taker_buy_quote": 413.38232}, {"ts": 1772467920000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 720.0, "quote_volume": 55.224, "trades": 2, "taker_buy_volume": 720.0, "taker_buy_quote": 55.224}, {"ts": 1772467980000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468040000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4157.8, "quote_volume": 318.90326, "trades": 8, "taker_buy_volume": 4088.3, "taker_buy_quote": 313.57261}, {"ts": 1772468100000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 24515.6, "quote_volume": 1878.76966, "trades": 38, "taker_buy_volume": 13037.0, "taker_buy_quote": 999.5089}, {"ts": 1772468160000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 221.4, "quote_volume": 16.98138, "trades": 2, "taker_buy_volume": 221.4, "taker_buy_quote": 16.98138}, {"ts": 1772468220000, "open": 0.0766, "high": 0.0766, "low": 0.0762, "close": 0.0763, "volume": 208235.0, "quote_volume": 15909.5334, "trades": 137, "taker_buy_volume": 94632.8, "taker_buy_quote": 7229.50398}, {"ts": 1772468280000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 16967.8, "quote_volume": 1294.04078, "trades": 24, "taker_buy_volume": 8998.4, "taker_buy_quote": 686.57792}, {"ts": 1772468340000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 30938.3, "quote_volume": 2357.49846, "trades": 23, "taker_buy_volume": 6489.2, "taker_buy_quote": 494.47704}, {"ts": 1772468400000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 42131.2, "quote_volume": 3213.14244, "trades": 34, "taker_buy_volume": 38098.1, "taker_buy_quote": 2905.82022}, {"ts": 1772468460000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 3631.8, "quote_volume": 277.44955, "trades": 11, "taker_buy_volume": 2279.5, "taker_buy_quote": 174.1538}, {"ts": 1772468520000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 9352.7, "quote_volume": 715.66886, "trades": 17, "taker_buy_volume": 3225.1, "taker_buy_quote": 246.91444}, {"ts": 1772468580000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 5340.5, "quote_volume": 409.05589, "trades": 12, "taker_buy_volume": 1634.9, "taker_buy_quote": 125.21389}, {"ts": 1772468640000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 817.5, "quote_volume": 62.6205, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468700000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 4506.6, "quote_volume": 345.1682, "trades": 9, "taker_buy_volume": 1293.6, "taker_buy_quote": 99.08976}, {"ts": 1772468760000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 14040.9, "quote_volume": 1073.12941, "trades": 28, "taker_buy_volume": 3669.5, "taker_buy_quote": 280.3708}, {"ts": 1772468820000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 10322.3, "quote_volume": 787.59149, "trades": 9, "taker_buy_volume": 193.3, "taker_buy_quote": 14.74879}, {"ts": 1772468880000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 5035.3, "quote_volume": 384.19339, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468940000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 7753.6, "quote_volume": 591.59968, "trades": 6, "taker_buy_volume": 193.4, "taker_buy_quote": 14.75642}, {"ts": 1772469000000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469060000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 16489.7, "quote_volume": 1257.17413, "trades": 21, "taker_buy_volume": 1537.4, "taker_buy_quote": 117.30362}, {"ts": 1772469120000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 191.7, "quote_volume": 14.60754, "trades": 2, "taker_buy_volume": 191.7, "taker_buy_quote": 14.60754}, {"ts": 1772469180000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 29276.2, "quote_volume": 2228.55926, "trades": 18, "taker_buy_volume": 8032.9, "taker_buy_quote": 611.30369}, {"ts": 1772469240000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2883.3, "quote_volume": 219.41913, "trades": 6, "taker_buy_volume": 192.1, "taker_buy_quote": 14.61881}, {"ts": 1772469300000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 8963.0, "quote_volume": 681.22613, "trades": 18, "taker_buy_volume": 2142.3, "taker_buy_quote": 162.85293}, {"ts": 1772469360000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 16511.8, "quote_volume": 1254.3197, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469420000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2844.4, "quote_volume": 215.88996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469480000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 8145.1, "quote_volume": 617.3898, "trades": 14, "taker_buy_volume": 2316.8, "taker_buy_quote": 175.61344}, {"ts": 1772469540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 321.4, "quote_volume": 24.39426, "trades": 3, "taker_buy_volume": 321.4, "taker_buy_quote": 24.39426}, {"ts": 1772469600000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 1129.8, "quote_volume": 85.88523, "trades": 6, "taker_buy_volume": 525.7, "taker_buy_quote": 39.97363}, {"ts": 1772469660000, "open": 0.076, "high": 0.0763, "low": 0.076, "close": 0.0763, "volume": 77398.0, "quote_volume": 5897.771, "trades": 84, "taker_buy_volume": 57698.6, "taker_buy_quote": 4396.61835}, {"ts": 1772469720000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 3841.0, "quote_volume": 292.76239, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469780000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 13747.9, "quote_volume": 1048.96484, "trades": 17, "taker_buy_volume": 6598.0, "taker_buy_quote": 503.42747}, {"ts": 1772469840000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 20073.7, "quote_volume": 1531.76551, "trades": 26, "taker_buy_volume": 1245.0, "taker_buy_quote": 94.97305}, {"ts": 1772469900000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 190.3, "quote_volume": 14.53892, "trades": 2, "taker_buy_volume": 190.3, "taker_buy_quote": 14.53892}, {"ts": 1772469960000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 1061.0, "quote_volume": 81.0998, "trades": 5, "taker_buy_volume": 394.0, "taker_buy_quote": 30.141}, {"ts": 1772470020000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 3178.2, "quote_volume": 242.82145, "trades": 7, "taker_buy_volume": 190.7, "taker_buy_quote": 14.56948}, {"ts": 1772470080000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1613.9, "quote_volume": 123.30196, "trades": 5, "taker_buy_volume": 1544.1, "taker_buy_quote": 117.96924}, {"ts": 1772470140000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 17956.7, "quote_volume": 1371.89208, "trades": 15, "taker_buy_volume": 15309.4, "taker_buy_quote": 1169.63836}, {"ts": 1772470200000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2527.3, "quote_volume": 192.83299, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470260000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 165.0, "quote_volume": 12.573, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470320000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 123.5, "quote_volume": 9.42305, "trades": 1, "taker_buy_volume": 123.5, "taker_buy_quote": 9.42305}, {"ts": 1772470380000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 6565.8, "quote_volume": 500.31396, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470440000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470500000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1629.3, "quote_volume": 123.98973, "trades": 3, "taker_buy_volume": 120.0, "taker_buy_quote": 9.132}, {"ts": 1772470560000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 405.3, "quote_volume": 30.84333, "trades": 2, "taker_buy_volume": 405.3, "taker_buy_quote": 30.84333}, {"ts": 1772470620000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1447.0, "quote_volume": 110.1167, "trades": 2, "taker_buy_volume": 1447.0, "taker_buy_quote": 110.1167}, {"ts": 1772470680000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 9853.4, "quote_volume": 750.89487, "trades": 7, "taker_buy_volume": 9853.4, "taker_buy_quote": 750.89487}, {"ts": 1772470740000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 5902.8, "quote_volume": 449.21428, "trades": 12, "taker_buy_volume": 4768.8, "taker_buy_quote": 362.91688}, {"ts": 1772470800000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470860000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 833.3, "quote_volume": 63.3308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470920000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 657.0, "quote_volume": 49.9977, "trades": 2, "taker_buy_volume": 657.0, "taker_buy_quote": 49.9977}, {"ts": 1772470980000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471040000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 1982.7, "quote_volume": 150.90447, "trades": 6, "taker_buy_volume": 1982.7, "taker_buy_quote": 150.90447}, {"ts": 1772471100000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1581.4, "quote_volume": 120.34454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471160000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471220000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 54607.2, "quote_volume": 4155.60792, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471280000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3078.0, "quote_volume": 233.928, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471340000, "open": 0.0759, "high": 0.0759, "low": 0.0755, "close": 0.0756, "volume": 125264.5, "quote_volume": 9478.08033, "trades": 85, "taker_buy_volume": 37488.7, "taker_buy_quote": 2837.1004}, {"ts": 1772471400000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 25250.3, "quote_volume": 1911.44771, "trades": 17, "taker_buy_volume": 25250.3, "taker_buy_quote": 1911.44771}, {"ts": 1772471460000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471520000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4718.8, "quote_volume": 357.21316, "trades": 9, "taker_buy_volume": 1876.2, "taker_buy_quote": 142.02834}, {"ts": 1772471580000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3504.6, "quote_volume": 264.94776, "trades": 7, "taker_buy_volume": 1730.5, "taker_buy_quote": 130.8258}, {"ts": 1772471640000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471700000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 15430.0, "quote_volume": 1168.0666, "trades": 19, "taker_buy_volume": 12641.6, "taker_buy_quote": 957.26356}, {"ts": 1772471760000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 14928.5, "quote_volume": 1130.04818, "trades": 11, "taker_buy_volume": 12008.0, "taker_buy_quote": 908.9866}, {"ts": 1772471820000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 4645.2, "quote_volume": 350.85293, "trades": 9, "taker_buy_volume": 2913.0, "taker_buy_quote": 220.06477}, {"ts": 1772471880000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2966.3, "quote_volume": 223.65902, "trades": 8, "taker_buy_volume": 1679.5, "taker_buy_quote": 126.6343}, {"ts": 1772471940000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 193.2, "quote_volume": 14.56728, "trades": 2, "taker_buy_volume": 193.2, "taker_buy_quote": 14.56728}, {"ts": 1772472000000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 6116.5, "quote_volume": 461.20399, "trades": 12, "taker_buy_volume": 6045.7, "taker_buy_quote": 455.86567}, {"ts": 1772472060000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 999.6, "quote_volume": 75.4698, "trades": 3, "taker_buy_volume": 192.8, "taker_buy_quote": 14.5564}, {"ts": 1772472120000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472180000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472240000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472300000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4782.6, "quote_volume": 361.56456, "trades": 9, "taker_buy_volume": 1809.2, "taker_buy_quote": 136.77552}, {"ts": 1772472360000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 70.6, "quote_volume": 5.33736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472420000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 14375.9, "quote_volume": 1085.38045, "trades": 14, "taker_buy_volume": 13662.0, "taker_buy_quote": 1031.481}, {"ts": 1772472540000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 13411.1, "quote_volume": 1013.87916, "trades": 7, "taker_buy_volume": 9857.0, "taker_buy_quote": 745.1892}, {"ts": 1772472600000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 4267.6, "quote_volume": 322.66086, "trades": 8, "taker_buy_volume": 1424.8, "taker_buy_quote": 107.74518}, {"ts": 1772472660000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 491.1, "quote_volume": 37.07805, "trades": 5, "taker_buy_volume": 193.2, "taker_buy_quote": 14.5866}, {"ts": 1772472720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1884.4, "quote_volume": 142.46064, "trades": 5, "taker_buy_volume": 327.6, "taker_buy_quote": 24.76656}, {"ts": 1772472960000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473020000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 11168.2, "quote_volume": 844.29564, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473080000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 4342.1, "quote_volume": 326.98045, "trades": 9, "taker_buy_volume": 191.1, "taker_buy_quote": 14.38983}, {"ts": 1772473140000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1292.8, "quote_volume": 97.34784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473200000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 12960.2, "quote_volume": 977.88226, "trades": 22, "taker_buy_volume": 10100.6, "taker_buy_quote": 762.2755}, {"ts": 1772473260000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 190.7, "quote_volume": 14.37878, "trades": 2, "taker_buy_volume": 190.7, "taker_buy_quote": 14.37878}, {"ts": 1772473320000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 70.8, "quote_volume": 5.33832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473380000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 17887.6, "quote_volume": 1344.00717, "trades": 23, "taker_buy_volume": 4851.1, "taker_buy_quote": 364.3369}, {"ts": 1772473440000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 395.5, "quote_volume": 29.6625, "trades": 4, "taker_buy_volume": 191.5, "taker_buy_quote": 14.3625}, {"ts": 1772473560000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1104.9, "quote_volume": 82.97799, "trades": 6, "taker_buy_volume": 329.4, "taker_buy_quote": 24.73794}, {"ts": 1772473620000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 969.8, "quote_volume": 72.90991, "trades": 10, "taker_buy_volume": 707.2, "taker_buy_quote": 53.16239}, {"ts": 1772473680000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 7302.0, "quote_volume": 548.97661, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473740000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 8092.1, "quote_volume": 609.19047, "trades": 17, "taker_buy_volume": 899.1, "taker_buy_quote": 67.66382}, {"ts": 1772473800000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473860000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 7248.1, "quote_volume": 547.19928, "trades": 7, "taker_buy_volume": 7248.1, "taker_buy_quote": 547.19928}, {"ts": 1772473920000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 102601.9, "quote_volume": 7762.83836, "trades": 41, "taker_buy_volume": 62935.8, "taker_buy_quote": 4761.47374}, {"ts": 1772473980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 282.2, "quote_volume": 21.33432, "trades": 4, "taker_buy_volume": 282.2, "taker_buy_quote": 21.33432}, {"ts": 1772474040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 900.1, "quote_volume": 68.13757, "trades": 4, "taker_buy_volume": 900.1, "taker_buy_quote": 68.13757}, {"ts": 1772474100000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 576.1, "quote_volume": 43.61077, "trades": 6, "taker_buy_volume": 190.0, "taker_buy_quote": 14.383}, {"ts": 1772474160000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 301.0, "quote_volume": 22.77215, "trades": 2, "taker_buy_volume": 165.5, "taker_buy_quote": 12.52835}, {"ts": 1772474220000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 25850.2, "quote_volume": 1953.28677, "trades": 18, "taker_buy_volume": 4455.2, "taker_buy_quote": 336.81312}, {"ts": 1772474280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474340000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 17279.9, "quote_volume": 1307.04616, "trades": 16, "taker_buy_volume": 519.2, "taker_buy_quote": 39.30344}, {"ts": 1772474400000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 24442.7, "quote_volume": 1847.74563, "trades": 16, "taker_buy_volume": 7154.7, "taker_buy_quote": 540.89532}, {"ts": 1772474460000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 8795.8, "quote_volume": 663.56728, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 203.2, "quote_volume": 15.32128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474580000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 8451.0, "quote_volume": 636.8506, "trades": 15, "taker_buy_volume": 8083.6, "taker_buy_quote": 609.18538}, {"ts": 1772474640000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 327.9, "quote_volume": 24.72366, "trades": 3, "taker_buy_volume": 327.9, "taker_buy_quote": 24.72366}, {"ts": 1772474700000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 322.7, "quote_volume": 24.36385, "trades": 3, "taker_buy_volume": 322.7, "taker_buy_quote": 24.36385}, {"ts": 1772474760000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 389.3, "quote_volume": 29.39215, "trades": 4, "taker_buy_volume": 194.1, "taker_buy_quote": 14.65455}, {"ts": 1772474820000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 327.4, "quote_volume": 24.75144, "trades": 3, "taker_buy_volume": 327.4, "taker_buy_quote": 24.75144}, {"ts": 1772474880000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474940000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475000000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475060000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 5408.1, "quote_volume": 409.01406, "trades": 13, "taker_buy_volume": 5062.8, "taker_buy_quote": 382.90938}, {"ts": 1772475120000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 3268.4, "quote_volume": 246.7073, "trades": 8, "taker_buy_volume": 1993.5, "taker_buy_quote": 150.50925}, {"ts": 1772475180000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 879.3, "quote_volume": 66.45605, "trades": 6, "taker_buy_volume": 879.3, "taker_buy_quote": 66.45605}, {"ts": 1772475240000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 7197.9, "quote_volume": 544.19387, "trades": 14, "taker_buy_volume": 7197.9, "taker_buy_quote": 544.19387}, {"ts": 1772475300000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2417.1, "quote_volume": 182.97447, "trades": 12, "taker_buy_volume": 1208.3, "taker_buy_quote": 91.46831}, {"ts": 1772475360000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475480000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4511.2, "quote_volume": 341.04672, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475540000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3852.4, "quote_volume": 291.24144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475600000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 9639.0, "quote_volume": 728.7084, "trades": 5, "taker_buy_volume": 9639.0, "taker_buy_quote": 728.7084}, {"ts": 1772475720000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 702.7, "quote_volume": 53.07284, "trades": 7, "taker_buy_volume": 189.8, "taker_buy_quote": 14.3299}, {"ts": 1772475780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 253.1, "quote_volume": 19.10905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475900000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 16320.0, "quote_volume": 1232.16, "trades": 16, "taker_buy_volume": 11051.3, "taker_buy_quote": 834.37315}, {"ts": 1772475960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 614.3, "quote_volume": 46.37965, "trades": 6, "taker_buy_volume": 543.6, "taker_buy_quote": 41.0418}, {"ts": 1772476020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3000.0, "quote_volume": 226.5, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 70.6, "quote_volume": 5.3303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476320000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 15035.3, "quote_volume": 1135.26805, "trades": 17, "taker_buy_volume": 12317.3, "taker_buy_quote": 930.05905}, {"ts": 1772476380000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 9593.1, "quote_volume": 724.31623, "trades": 22, "taker_buy_volume": 8438.7, "taker_buy_quote": 637.15903}, {"ts": 1772476440000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 4079.0, "quote_volume": 307.99627, "trades": 14, "taker_buy_volume": 1666.0, "taker_buy_quote": 125.81477}, {"ts": 1772476500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 194.0, "quote_volume": 14.647, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476560000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 193.1, "quote_volume": 14.57905, "trades": 2, "taker_buy_volume": 193.1, "taker_buy_quote": 14.57905}, {"ts": 1772476620000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 213.3, "quote_volume": 16.11355, "trades": 2, "taker_buy_volume": 94.0, "taker_buy_quote": 7.1064}, {"ts": 1772476680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5927.9, "quote_volume": 447.55645, "trades": 7, "taker_buy_volume": 5857.2, "taker_buy_quote": 442.2186}, {"ts": 1772476740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1063.9, "quote_volume": 80.32445, "trades": 2, "taker_buy_volume": 993.3, "taker_buy_quote": 74.99415}, {"ts": 1772476800000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2979.5, "quote_volume": 224.95225, "trades": 7, "taker_buy_volume": 2908.8, "taker_buy_quote": 219.6144}, {"ts": 1772476860000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2298.0, "quote_volume": 173.2692, "trades": 9, "taker_buy_volume": 1676.0, "taker_buy_quote": 126.3704}, {"ts": 1772476920000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 394.3, "quote_volume": 29.76965, "trades": 5, "taker_buy_volume": 394.3, "taker_buy_quote": 29.76965}, {"ts": 1772476980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 326.2, "quote_volume": 24.66072, "trades": 3, "taker_buy_volume": 326.2, "taker_buy_quote": 24.66072}, {"ts": 1772477040000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 118.8, "quote_volume": 8.98128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477100000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477160000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3749.5, "quote_volume": 283.83715, "trades": 5, "taker_buy_volume": 324.3, "taker_buy_quote": 24.54951}, {"ts": 1772477220000, "open": 0.0756, "high": 0.0769, "low": 0.0756, "close": 0.0763, "volume": 426360.6, "quote_volume": 32502.86238, "trades": 286, "taker_buy_volume": 314503.1, "taker_buy_quote": 23950.1832}, {"ts": 1772477280000, "open": 0.0763, "high": 0.0773, "low": 0.0762, "close": 0.0767, "volume": 426216.1, "quote_volume": 32698.43437, "trades": 480, "taker_buy_volume": 235875.0, "taker_buy_quote": 18099.93357}, {"ts": 1772477340000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 99920.2, "quote_volume": 7652.1373, "trades": 84, "taker_buy_volume": 43111.3, "taker_buy_quote": 3302.40386}, {"ts": 1772477400000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 46998.7, "quote_volume": 3599.23567, "trades": 69, "taker_buy_volume": 25631.5, "taker_buy_quote": 1963.0939}, {"ts": 1772477460000, "open": 0.0767, "high": 0.0768, "low": 0.0763, "close": 0.0764, "volume": 71274.6, "quote_volume": 5455.96348, "trades": 71, "taker_buy_volume": 16877.8, "taker_buy_quote": 1292.83035}, {"ts": 1772477520000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 1354.6, "quote_volume": 103.42649, "trades": 10, "taker_buy_volume": 1094.1, "taker_buy_quote": 83.53125}, {"ts": 1772477580000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 473.8, "quote_volume": 36.18521, "trades": 4, "taker_buy_volume": 78.5, "taker_buy_quote": 5.9974}, {"ts": 1772477640000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 26241.8, "quote_volume": 2006.64227, "trades": 21, "taker_buy_volume": 21660.1, "taker_buy_quote": 1656.25286}, {"ts": 1772477700000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 18804.8, "quote_volume": 1435.52115, "trades": 18, "taker_buy_volume": 12810.0, "taker_buy_quote": 977.83401}, {"ts": 1772477760000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1345.2, "quote_volume": 102.63876, "trades": 5, "taker_buy_volume": 262.3, "taker_buy_quote": 20.01349}, {"ts": 1772477820000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 7231.0, "quote_volume": 552.4484, "trades": 6, "taker_buy_volume": 7231.0, "taker_buy_quote": 552.4484}, {"ts": 1772477880000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 24225.2, "quote_volume": 1848.82062, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477940000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 18453.2, "quote_volume": 1407.41186, "trades": 18, "taker_buy_volume": 9907.2, "taker_buy_quote": 756.03146}, {"ts": 1772478000000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 8373.7, "quote_volume": 638.07594, "trades": 2, "taker_buy_volume": 8373.7, "taker_buy_quote": 638.07594}, {"ts": 1772478060000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 25127.1, "quote_volume": 1914.81426, "trades": 27, "taker_buy_volume": 22937.0, "taker_buy_quote": 1747.9607}, {"ts": 1772478120000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 321.4, "quote_volume": 24.45854, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478180000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 10764.9, "quote_volume": 818.1324, "trades": 11, "taker_buy_volume": 10440.3, "taker_buy_quote": 793.4628}, {"ts": 1772478240000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 14363.3, "quote_volume": 1090.58126, "trades": 24, "taker_buy_volume": 4039.4, "taker_buy_quote": 306.61018}, {"ts": 1772478300000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 54345.1, "quote_volume": 4131.00225, "trades": 56, "taker_buy_volume": 42185.1, "taker_buy_quote": 3206.81695}, {"ts": 1772478360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 324.8, "quote_volume": 24.65232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 4037.8, "quote_volume": 306.06524, "trades": 10, "taker_buy_volume": 3639.5, "taker_buy_quote": 275.8741}, {"ts": 1772478480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 968.6, "quote_volume": 73.32302, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478540000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 22988.3, "quote_volume": 1738.46005, "trades": 18, "taker_buy_volume": 6926.4, "taker_buy_quote": 524.0567}, {"ts": 1772478600000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 437.8, "quote_volume": 33.14146, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478660000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478720000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 193.4, "quote_volume": 14.64038, "trades": 3, "taker_buy_volume": 193.4, "taker_buy_quote": 14.64038}, {"ts": 1772478780000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 31409.6, "quote_volume": 2382.5284, "trades": 15, "taker_buy_volume": 30073.7, "taker_buy_quote": 2281.26718}, {"ts": 1772478840000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 4166.4, "quote_volume": 315.9609, "trades": 11, "taker_buy_volume": 4166.4, "taker_buy_quote": 315.9609}, {"ts": 1772478900000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478960000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3050.3, "quote_volume": 231.51777, "trades": 4, "taker_buy_volume": 3050.3, "taker_buy_quote": 231.51777}, {"ts": 1772479020000, "open": 0.0759, "high": 0.0764, "low": 0.0759, "close": 0.0762, "volume": 65968.5, "quote_volume": 5026.42599, "trades": 66, "taker_buy_volume": 37273.0, "taker_buy_quote": 2840.9403}, {"ts": 1772479080000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 22307.4, "quote_volume": 1698.24091, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479140000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 258.7, "quote_volume": 19.71294, "trades": 3, "taker_buy_volume": 258.7, "taker_buy_quote": 19.71294}, {"ts": 1772479200000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 367.1, "quote_volume": 27.97302, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479260000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 3108.0, "quote_volume": 237.13341, "trades": 6, "taker_buy_volume": 390.8, "taker_buy_quote": 29.81105}, {"ts": 1772479320000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 5801.1, "quote_volume": 442.68937, "trades": 9, "taker_buy_volume": 942.5, "taker_buy_quote": 71.97819}, {"ts": 1772479380000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 13755.9, "quote_volume": 1051.975, "trades": 25, "taker_buy_volume": 1268.4, "taker_buy_quote": 97.00045}, {"ts": 1772479440000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 3805.0, "quote_volume": 290.65853, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479500000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 3622.5, "quote_volume": 276.36902, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479560000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 388.3, "quote_volume": 29.58846, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479620000, "open": 0.0761, "high": 0.0763, "low": 0.0758, "close": 0.076, "volume": 148625.3, "quote_volume": 11300.03135, "trades": 125, "taker_buy_volume": 77874.9, "taker_buy_quote": 5924.51243}, {"ts": 1772479680000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2055.2, "quote_volume": 156.1952, "trades": 12, "taker_buy_volume": 1303.3, "taker_buy_quote": 99.0508}, {"ts": 1772479740000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 246.4, "quote_volume": 18.75104, "trades": 1, "taker_buy_volume": 246.4, "taker_buy_quote": 18.75104}, {"ts": 1772479800000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 445.0, "quote_volume": 33.8645, "trades": 1, "taker_buy_volume": 445.0, "taker_buy_quote": 33.8645}, {"ts": 1772479860000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2288.0, "quote_volume": 173.888, "trades": 7, "taker_buy_volume": 1134.7, "taker_buy_quote": 86.2372}, {"ts": 1772479920000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 556.8, "quote_volume": 42.3168, "trades": 2, "taker_buy_volume": 556.8, "taker_buy_quote": 42.3168}, {"ts": 1772479980000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1706.9, "quote_volume": 129.89509, "trades": 5, "taker_buy_volume": 1706.9, "taker_buy_quote": 129.89509}, {"ts": 1772480040000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2925.9, "quote_volume": 222.66099, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480100000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 23682.2, "quote_volume": 1804.57664, "trades": 15, "taker_buy_volume": 17533.1, "taker_buy_quote": 1336.01522}, {"ts": 1772480160000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 4508.0, "quote_volume": 343.53142, "trades": 17, "taker_buy_volume": 4314.2, "taker_buy_quote": 328.76386}, {"ts": 1772480220000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 513.4, "quote_volume": 39.08867, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480280000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 240.8, "quote_volume": 18.32488, "trades": 3, "taker_buy_volume": 240.8, "taker_buy_quote": 18.32488}, {"ts": 1772480340000, "open": 0.0761, "high": 0.0761, "low": 0.0758, "close": 0.0758, "volume": 59338.2, "quote_volume": 4502.67528, "trades": 50, "taker_buy_volume": 16366.6, "taker_buy_quote": 1241.6551}, {"ts": 1772480400000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 3062.0, "quote_volume": 232.09068, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480460000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 85237.6, "quote_volume": 6468.07434, "trades": 52, "taker_buy_volume": 69830.0, "taker_buy_quote": 5299.58317}, {"ts": 1772480520000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 32686.2, "quote_volume": 2474.34534, "trades": 22, "taker_buy_volume": 14941.8, "taker_buy_quote": 1131.09426}, {"ts": 1772480580000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 11661.3, "quote_volume": 882.76041, "trades": 7, "taker_buy_volume": 8970.8, "taker_buy_quote": 679.08956}, {"ts": 1772480640000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480700000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480760000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1708.6, "quote_volume": 129.51188, "trades": 4, "taker_buy_volume": 1708.6, "taker_buy_quote": 129.51188}, {"ts": 1772480880000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 22777.3, "quote_volume": 1726.23314, "trades": 14, "taker_buy_volume": 9118.3, "taker_buy_quote": 692.07897}, {"ts": 1772480940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4541.2, "quote_volume": 343.76884, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481120000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 29103.4, "quote_volume": 2205.70294, "trades": 24, "taker_buy_volume": 22914.4, "taker_buy_quote": 1736.59607}, {"ts": 1772481180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4208.0, "quote_volume": 318.5456, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3052.1, "quote_volume": 231.04397, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481300000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 14890.7, "quote_volume": 1128.3775, "trades": 26, "taker_buy_volume": 8329.4, "taker_buy_quote": 631.33529}, {"ts": 1772481360000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 5321.3, "quote_volume": 402.82241, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 332.5, "quote_volume": 25.17025, "trades": 4, "taker_buy_volume": 332.5, "taker_buy_quote": 25.17025}, {"ts": 1772481600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1440.8, "quote_volume": 109.21264, "trades": 7, "taker_buy_volume": 464.8, "taker_buy_quote": 35.23184}, {"ts": 1772481660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 9194.6, "quote_volume": 696.95068, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481720000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 4062.5, "quote_volume": 308.02252, "trades": 18, "taker_buy_volume": 730.3, "taker_buy_quote": 55.42977}, {"ts": 1772481780000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1395.6, "quote_volume": 105.92604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481840000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3432.4, "quote_volume": 260.51916, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481900000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1922.5, "quote_volume": 145.91775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481960000, "open": 0.0759, "high": 0.0759, "low": 0.0756, "close": 0.0756, "volume": 10679.1, "quote_volume": 809.43345, "trades": 37, "taker_buy_volume": 6896.6, "taker_buy_quote": 522.69028}, {"ts": 1772482020000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1943.8, "quote_volume": 146.95128, "trades": 15, "taker_buy_volume": 1608.2, "taker_buy_quote": 121.57992}, {"ts": 1772482080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 9200.9, "quote_volume": 695.58804, "trades": 13, "taker_buy_volume": 8816.6, "taker_buy_quote": 666.53496}, {"ts": 1772482140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 384.9, "quote_volume": 29.09844, "trades": 4, "taker_buy_volume": 190.3, "taker_buy_quote": 14.38668}, {"ts": 1772482200000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 758.6, "quote_volume": 57.31745, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482260000, "open": 0.0754, "high": 0.0756, "low": 0.0753, "close": 0.0756, "volume": 10678.7, "quote_volume": 805.48418, "trades": 28, "taker_buy_volume": 6111.4, "taker_buy_quote": 461.15368}, {"ts": 1772482320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 6417.7, "quote_volume": 484.53635, "trades": 9, "taker_buy_volume": 6224.4, "taker_buy_quote": 469.9422}, {"ts": 1772482380000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 1852.4, "quote_volume": 140.00905, "trades": 13, "taker_buy_volume": 325.4, "taker_buy_quote": 24.60024}, {"ts": 1772482440000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 90.0, "quote_volume": 6.795, "trades": 2, "taker_buy_volume": 90.0, "taker_buy_quote": 6.795}, {"ts": 1772482500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 932.6, "quote_volume": 70.4113, "trades": 4, "taker_buy_volume": 932.6, "taker_buy_quote": 70.4113}, {"ts": 1772482560000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4480.5, "quote_volume": 338.7258, "trades": 8, "taker_buy_volume": 1641.8, "taker_buy_quote": 124.12008}, {"ts": 1772482620000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 387.6, "quote_volume": 29.30256, "trades": 4, "taker_buy_volume": 387.6, "taker_buy_quote": 29.30256}, {"ts": 1772482680000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 705.8, "quote_volume": 53.38355, "trades": 9, "taker_buy_volume": 511.2, "taker_buy_quote": 38.67179}, {"ts": 1772482740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1183.6, "quote_volume": 89.59852, "trades": 7, "taker_buy_volume": 327.0, "taker_buy_quote": 24.7539}, {"ts": 1772482800000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 516.6, "quote_volume": 39.05496, "trades": 5, "taker_buy_volume": 190.9, "taker_buy_quote": 14.43204}, {"ts": 1772482860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 192.4, "quote_volume": 14.54544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482920000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 194.1, "quote_volume": 14.67396, "trades": 3, "taker_buy_volume": 194.1, "taker_buy_quote": 14.67396}, {"ts": 1772482980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 214.7, "quote_volume": 16.23132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483040000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483100000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 404.5, "quote_volume": 30.5802, "trades": 2, "taker_buy_volume": 280.0, "taker_buy_quote": 21.168}, {"ts": 1772483160000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1737.8, "quote_volume": 131.2039, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483220000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 119.0, "quote_volume": 8.9845, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 8.9845}, {"ts": 1772483280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 174.2, "quote_volume": 13.16952, "trades": 2, "taker_buy_volume": 174.2, "taker_buy_quote": 13.16952}, {"ts": 1772483340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483400000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 685.2, "quote_volume": 51.7326, "trades": 6, "taker_buy_volume": 592.8, "taker_buy_quote": 44.7564}, {"ts": 1772483460000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2183.2, "quote_volume": 164.8316, "trades": 6, "taker_buy_volume": 2183.2, "taker_buy_quote": 164.8316}, {"ts": 1772483520000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483580000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483640000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 19533.9, "quote_volume": 1476.76284, "trades": 20, "taker_buy_volume": 17815.3, "taker_buy_quote": 1346.83668}, {"ts": 1772483700000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 457.3, "quote_volume": 34.52615, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483760000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 212.5, "quote_volume": 16.04375, "trades": 2, "taker_buy_volume": 122.5, "taker_buy_quote": 9.24875}, {"ts": 1772483820000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5525.0, "quote_volume": 417.1375, "trades": 4, "taker_buy_volume": 5525.0, "taker_buy_quote": 417.1375}, {"ts": 1772483880000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483940000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 130.0, "quote_volume": 9.815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484000000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484060000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2866.9, "quote_volume": 216.45095, "trades": 6, "taker_buy_volume": 2866.9, "taker_buy_quote": 216.45095}, {"ts": 1772484120000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484180000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484240000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484300000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 379.2, "quote_volume": 28.66752, "trades": 3, "taker_buy_volume": 255.6, "taker_buy_quote": 19.32336}, {"ts": 1772484360000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3411.6, "quote_volume": 257.91696, "trades": 5, "taker_buy_volume": 1133.6, "taker_buy_quote": 85.70016}, {"ts": 1772484420000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 124.4, "quote_volume": 9.40464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484480000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 247.2, "quote_volume": 18.68832, "trades": 1, "taker_buy_volume": 247.2, "taker_buy_quote": 18.68832}, {"ts": 1772484540000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 8080.3, "quote_volume": 610.26525, "trades": 8, "taker_buy_volume": 2026.0, "taker_buy_quote": 153.1656}, {"ts": 1772484600000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 7934.7, "quote_volume": 599.86332, "trades": 7, "taker_buy_volume": 7258.1, "taker_buy_quote": 548.71236}, {"ts": 1772484660000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 10224.3, "quote_volume": 772.6093, "trades": 13, "taker_buy_volume": 5787.3, "taker_buy_quote": 437.4624}, {"ts": 1772484720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 189.7, "quote_volume": 14.34132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 244.4, "quote_volume": 18.47664, "trades": 1, "taker_buy_volume": 244.4, "taker_buy_quote": 18.47664}, {"ts": 1772484840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 324.0, "quote_volume": 24.462, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484900000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 90.0, "quote_volume": 6.795, "trades": 2, "taker_buy_volume": 90.0, "taker_buy_quote": 6.795}, {"ts": 1772484960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 280.7, "quote_volume": 21.19285, "trades": 2, "taker_buy_volume": 280.7, "taker_buy_quote": 21.19285}, {"ts": 1772485080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 471.3, "quote_volume": 35.58315, "trades": 3, "taker_buy_volume": 400.6, "taker_buy_quote": 30.2453}, {"ts": 1772485140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 6413.4, "quote_volume": 484.2117, "trades": 11, "taker_buy_volume": 1645.7, "taker_buy_quote": 124.25035}, {"ts": 1772485200000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 4252.3, "quote_volume": 320.62342, "trades": 8, "taker_buy_volume": 193.3, "taker_buy_quote": 14.57482}, {"ts": 1772485260000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2491.9, "quote_volume": 187.64007, "trades": 12, "taker_buy_volume": 1527.1, "taker_buy_quote": 114.99063}, {"ts": 1772485320000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 160.9, "quote_volume": 12.11577, "trades": 3, "taker_buy_volume": 160.9, "taker_buy_quote": 12.11577}, {"ts": 1772485380000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485440000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 487.6, "quote_volume": 36.75604, "trades": 7, "taker_buy_volume": 397.6, "taker_buy_quote": 29.97904}, {"ts": 1772485500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1796.9, "quote_volume": 135.66595, "trades": 5, "taker_buy_volume": 1796.9, "taker_buy_quote": 135.66595}, {"ts": 1772485560000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 246.1, "quote_volume": 18.60516, "trades": 1, "taker_buy_volume": 246.1, "taker_buy_quote": 18.60516}, {"ts": 1772485620000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 9983.8, "quote_volume": 754.5578, "trades": 15, "taker_buy_volume": 7738.4, "taker_buy_quote": 585.02304}, {"ts": 1772485680000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 13072.0, "quote_volume": 987.76033, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 205.9, "quote_volume": 15.56604, "trades": 1, "taker_buy_volume": 205.9, "taker_buy_quote": 15.56604}, {"ts": 1772485800000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 9593.7, "quote_volume": 724.39565, "trades": 7, "taker_buy_volume": 9267.6, "taker_buy_quote": 699.7751}, {"ts": 1772485860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485920000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 667.4, "quote_volume": 50.32196, "trades": 4, "taker_buy_volume": 119.9, "taker_buy_quote": 9.04046}, {"ts": 1772485980000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 5125.4, "quote_volume": 386.45516, "trades": 4, "taker_buy_volume": 5125.4, "taker_buy_quote": 386.45516}, {"ts": 1772486040000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5368.1, "quote_volume": 405.29155, "trades": 4, "taker_buy_volume": 5368.1, "taker_buy_quote": 405.29155}, {"ts": 1772486100000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 124.9, "quote_volume": 9.42995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486160000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0755, "volume": 31616.5, "quote_volume": 2389.26971, "trades": 16, "taker_buy_volume": 11632.5, "taker_buy_quote": 879.44093}, {"ts": 1772486220000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486280000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486340000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486400000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 1195.7, "quote_volume": 90.21861, "trades": 8, "taker_buy_volume": 210.0, "taker_buy_quote": 15.855}, {"ts": 1772486460000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 725.9, "quote_volume": 54.66027, "trades": 5, "taker_buy_volume": 470.0, "taker_buy_quote": 35.391}, {"ts": 1772486520000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 493.3, "quote_volume": 37.2189, "trades": 3, "taker_buy_volume": 493.3, "taker_buy_quote": 37.2189}, {"ts": 1772486580000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 112.0, "quote_volume": 8.456, "trades": 1, "taker_buy_volume": 112.0, "taker_buy_quote": 8.456}, {"ts": 1772486640000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1410.0, "quote_volume": 106.455, "trades": 3, "taker_buy_volume": 1410.0, "taker_buy_quote": 106.455}, {"ts": 1772486700000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 916.7, "quote_volume": 69.11918, "trades": 1, "taker_buy_volume": 916.7, "taker_buy_quote": 69.11918}, {"ts": 1772486760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1413.7, "quote_volume": 106.59298, "trades": 3, "taker_buy_volume": 1413.7, "taker_buy_quote": 106.59298}, {"ts": 1772486820000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3616.5, "quote_volume": 272.6841, "trades": 3, "taker_buy_volume": 3616.5, "taker_buy_quote": 272.6841}, {"ts": 1772486880000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1614.2, "quote_volume": 121.71068, "trades": 4, "taker_buy_volume": 1614.2, "taker_buy_quote": 121.71068}, {"ts": 1772486940000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 16969.0, "quote_volume": 1280.79278, "trades": 14, "taker_buy_volume": 12070.0, "taker_buy_quote": 911.22565}, {"ts": 1772487000000, "open": 0.0755, "high": 0.0758, "low": 0.0755, "close": 0.0756, "volume": 26698.4, "quote_volume": 2022.29492, "trades": 27, "taker_buy_volume": 25905.0, "taker_buy_quote": 1962.29471}, {"ts": 1772487060000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 5581.3, "quote_volume": 421.94628, "trades": 7, "taker_buy_volume": 5141.1, "taker_buy_quote": 388.66716}, {"ts": 1772487120000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 6499.7, "quote_volume": 491.51318, "trades": 6, "taker_buy_volume": 6499.7, "taker_buy_quote": 491.51318}, {"ts": 1772487180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 10536.8, "quote_volume": 797.63576, "trades": 10, "taker_buy_volume": 10345.2, "taker_buy_quote": 783.13164}, {"ts": 1772487300000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 219.3, "quote_volume": 16.60101, "trades": 2, "taker_buy_volume": 219.3, "taker_buy_quote": 16.60101}, {"ts": 1772487360000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2231.8, "quote_volume": 168.94726, "trades": 4, "taker_buy_volume": 2231.8, "taker_buy_quote": 168.94726}, {"ts": 1772487420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3533.7, "quote_volume": 267.50109, "trades": 9, "taker_buy_volume": 240.4, "taker_buy_quote": 18.19828}, {"ts": 1772487480000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 7575.5, "quote_volume": 574.21286, "trades": 9, "taker_buy_volume": 7475.1, "taker_buy_quote": 566.61258}, {"ts": 1772487540000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 11172.4, "quote_volume": 846.17869, "trades": 17, "taker_buy_volume": 8176.2, "taker_buy_quote": 619.36635}, {"ts": 1772487600000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487660000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 5578.5, "quote_volume": 422.29245, "trades": 7, "taker_buy_volume": 240.0, "taker_buy_quote": 18.168}, {"ts": 1772487720000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 1168.3, "quote_volume": 88.34802, "trades": 3, "taker_buy_volume": 245.4, "taker_buy_quote": 18.57678}, {"ts": 1772487780000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1380.5, "quote_volume": 104.50385, "trades": 2, "taker_buy_volume": 1380.5, "taker_buy_quote": 104.50385}, {"ts": 1772487840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487900000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 273.0, "quote_volume": 20.6934, "trades": 3, "taker_buy_volume": 202.6, "taker_buy_quote": 15.35708}, {"ts": 1772487960000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488020000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488080000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 519.3, "quote_volume": 39.31101, "trades": 5, "taker_buy_volume": 195.3, "taker_buy_quote": 14.78421}, {"ts": 1772488140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 239.8, "quote_volume": 18.17684, "trades": 2, "taker_buy_volume": 239.8, "taker_buy_quote": 18.17684}, {"ts": 1772488200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488260000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 5485.3, "quote_volume": 415.2645, "trades": 18, "taker_buy_volume": 595.0, "taker_buy_quote": 45.06175}, {"ts": 1772488320000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488380000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488500000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 462.8, "quote_volume": 35.03396, "trades": 3, "taker_buy_volume": 270.0, "taker_buy_quote": 20.439}, {"ts": 1772488560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 183.9, "quote_volume": 13.92123, "trades": 1, "taker_buy_volume": 183.9, "taker_buy_quote": 13.92123}, {"ts": 1772488620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488800000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488860000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 5777.0, "quote_volume": 437.3189, "trades": 12, "taker_buy_volume": 5585.8, "taker_buy_quote": 422.84506}, {"ts": 1772488920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 192.6, "quote_volume": 14.57982, "trades": 2, "taker_buy_volume": 192.6, "taker_buy_quote": 14.57982}, {"ts": 1772488980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 514.3, "quote_volume": 38.98394, "trades": 5, "taker_buy_volume": 323.0, "taker_buy_quote": 24.4834}, {"ts": 1772489040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 653.7, "quote_volume": 49.48509, "trades": 5, "taker_buy_volume": 330.0, "taker_buy_quote": 24.981}, {"ts": 1772489100000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489160000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489220000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 14801.5, "quote_volume": 1122.09494, "trades": 14, "taker_buy_volume": 13313.2, "taker_buy_quote": 1009.2818}, {"ts": 1772489280000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 33842.2, "quote_volume": 2569.37303, "trades": 20, "taker_buy_volume": 28577.0, "taker_buy_quote": 2169.82625}, {"ts": 1772489340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 387.8, "quote_volume": 29.39524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489460000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 21527.6, "quote_volume": 1627.49888, "trades": 14, "taker_buy_volume": 3089.3, "taker_buy_quote": 233.55108}, {"ts": 1772489520000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489580000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 19250.4, "quote_volume": 1455.05343, "trades": 9, "taker_buy_volume": 13068.0, "taker_buy_quote": 988.28223}, {"ts": 1772489640000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 19131.1, "quote_volume": 1447.28544, "trades": 12, "taker_buy_volume": 19008.0, "taker_buy_quote": 1437.97908}, {"ts": 1772489700000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 9556.3, "quote_volume": 721.5057, "trades": 6, "taker_buy_volume": 9432.0, "taker_buy_quote": 712.12105}, {"ts": 1772489760000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 121.3, "quote_volume": 9.17028, "trades": 1, "taker_buy_volume": 121.3, "taker_buy_quote": 9.17028}, {"ts": 1772489820000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 121.2, "quote_volume": 9.17484, "trades": 1, "taker_buy_volume": 121.2, "taker_buy_quote": 9.17484}, {"ts": 1772489880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 6784.0, "quote_volume": 513.5488, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489940000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 124.9, "quote_volume": 9.44244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490000000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 122.9, "quote_volume": 9.29124, "trades": 1, "taker_buy_volume": 122.9, "taker_buy_quote": 9.29124}, {"ts": 1772490060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 462.9, "quote_volume": 35.04153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490120000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 244.5, "quote_volume": 18.54552, "trades": 2, "taker_buy_volume": 244.5, "taker_buy_quote": 18.54552}, {"ts": 1772490180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 123.7, "quote_volume": 9.38883, "trades": 1, "taker_buy_volume": 123.7, "taker_buy_quote": 9.38883}, {"ts": 1772490300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490420000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 197.1, "quote_volume": 14.95989, "trades": 2, "taker_buy_volume": 197.1, "taker_buy_quote": 14.95989}, {"ts": 1772490480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490600000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490660000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490780000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490840000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490900000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1412.1, "quote_volume": 107.03718, "trades": 4, "taker_buy_volume": 1132.3, "taker_buy_quote": 85.82834}, {"ts": 1772490960000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491020000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 34807.2, "quote_volume": 2636.94922, "trades": 13, "taker_buy_volume": 2879.0, "taker_buy_quote": 218.2282}, {"ts": 1772491080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 121.4, "quote_volume": 9.20212, "trades": 1, "taker_buy_volume": 121.4, "taker_buy_quote": 9.20212}, {"ts": 1772491140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3972.2, "quote_volume": 301.09276, "trades": 5, "taker_buy_volume": 3851.2, "taker_buy_quote": 291.92096}, {"ts": 1772491260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1124.2, "quote_volume": 85.21436, "trades": 2, "taker_buy_volume": 1124.2, "taker_buy_quote": 85.21436}, {"ts": 1772491320000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1341.3, "quote_volume": 101.53641, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491380000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 6903.5, "quote_volume": 521.45728, "trades": 10, "taker_buy_volume": 5638.8, "taker_buy_quote": 425.9533}, {"ts": 1772491440000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1803.9, "quote_volume": 136.19445, "trades": 4, "taker_buy_volume": 70.6, "taker_buy_quote": 5.3303}, {"ts": 1772491500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491560000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491620000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491800000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491860000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 70.7, "quote_volume": 5.33785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491920000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 529.8, "quote_volume": 39.9999, "trades": 1, "taker_buy_volume": 529.8, "taker_buy_quote": 39.9999}, {"ts": 1772491980000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3523.1, "quote_volume": 265.64174, "trades": 7, "taker_buy_volume": 264.7, "taker_buy_quote": 19.95838}, {"ts": 1772492040000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 195.0, "quote_volume": 14.703, "trades": 2, "taker_buy_volume": 195.0, "taker_buy_quote": 14.703}, {"ts": 1772492100000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492160000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492220000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492280000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 32896.5, "quote_volume": 2483.80405, "trades": 17, "taker_buy_volume": 32896.5, "taker_buy_quote": 2483.80405}, {"ts": 1772492340000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492400000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492460000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5803.3, "quote_volume": 438.14915, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492520000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 324.4, "quote_volume": 24.45976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492640000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 9886.0, "quote_volume": 744.4158, "trades": 8, "taker_buy_volume": 190.9, "taker_buy_quote": 14.37477}, {"ts": 1772492760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 5893.4, "quote_volume": 443.77302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492820000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4928.8, "quote_volume": 371.13864, "trades": 7, "taker_buy_volume": 3956.6, "taker_buy_quote": 297.93198}, {"ts": 1772492880000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492940000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493000000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493060000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 7850.3, "quote_volume": 591.43212, "trades": 7, "taker_buy_volume": 2974.5, "taker_buy_quote": 224.2773}, {"ts": 1772493120000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 3228.7, "quote_volume": 243.21221, "trades": 7, "taker_buy_volume": 1105.3, "taker_buy_quote": 83.32019}, {"ts": 1772493180000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493240000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 7979.1, "quote_volume": 600.82623, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493300000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 26296.5, "quote_volume": 1979.28753, "trades": 36, "taker_buy_volume": 11023.0, "taker_buy_quote": 829.9223}, {"ts": 1772493360000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 7112.3, "quote_volume": 535.55619, "trades": 5, "taker_buy_volume": 7112.3, "taker_buy_quote": 535.55619}, {"ts": 1772493420000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493480000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493540000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493600000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493660000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493720000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493780000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 11294.0, "quote_volume": 848.96015, "trades": 17, "taker_buy_volume": 2232.0, "taker_buy_quote": 167.6232}, {"ts": 1772493840000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 133.1, "quote_volume": 9.99581, "trades": 2, "taker_buy_volume": 133.1, "taker_buy_quote": 9.99581}, {"ts": 1772493900000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493960000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 24641.4, "quote_volume": 1846.60471, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 4152.3, "quote_volume": 311.4225, "trades": 8, "taker_buy_volume": 2596.1, "taker_buy_quote": 194.7075}, {"ts": 1772494080000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 275.9, "quote_volume": 20.67203, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494140000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 3893.7, "quote_volume": 291.41536, "trades": 8, "taker_buy_volume": 1594.7, "taker_buy_quote": 119.44303}, {"ts": 1772494200000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 24859.2, "quote_volume": 1857.00269, "trades": 21, "taker_buy_volume": 14360.6, "taker_buy_quote": 1072.73682}, {"ts": 1772494260000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 6965.4, "quote_volume": 519.77448, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494380000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 6599.5, "quote_volume": 492.98265, "trades": 9, "taker_buy_volume": 6528.0, "taker_buy_quote": 487.6416}, {"ts": 1772494440000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 9200.3, "quote_volume": 687.31868, "trades": 7, "taker_buy_volume": 8639.5, "taker_buy_quote": 645.42692}, {"ts": 1772494500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 10091.2, "quote_volume": 754.82176, "trades": 12, "taker_buy_volume": 8977.6, "taker_buy_quote": 671.52448}, {"ts": 1772494620000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 328.1, "quote_volume": 24.57469, "trades": 3, "taker_buy_volume": 328.1, "taker_buy_quote": 24.57469}, {"ts": 1772494680000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2718.6, "quote_volume": 203.62314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1757.6, "quote_volume": 131.46848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1704.8, "quote_volume": 127.51904, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494980000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495040000, "open": 0.0747, "high": 0.0749, "low": 0.0745, "close": 0.0748, "volume": 37377.3, "quote_volume": 2792.66443, "trades": 34, "taker_buy_volume": 21513.3, "taker_buy_quote": 1608.62519}, {"ts": 1772495100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495160000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 6035.7, "quote_volume": 451.47036, "trades": 9, "taker_buy_volume": 6035.7, "taker_buy_quote": 451.47036}, {"ts": 1772495220000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 4280.7, "quote_volume": 320.62443, "trades": 7, "taker_buy_volume": 327.4, "taker_buy_quote": 24.52226}, {"ts": 1772495280000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495400000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495460000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 191.7, "quote_volume": 14.35833, "trades": 2, "taker_buy_volume": 191.7, "taker_buy_quote": 14.35833}, {"ts": 1772495520000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495580000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 133.5, "quote_volume": 10.0125, "trades": 1, "taker_buy_volume": 133.5, "taker_buy_quote": 10.0125}, {"ts": 1772495640000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 9994.4, "quote_volume": 748.58056, "trades": 8, "taker_buy_volume": 7275.8, "taker_buy_quote": 544.95742}, {"ts": 1772495700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495820000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495940000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3387.4, "quote_volume": 254.055, "trades": 10, "taker_buy_volume": 594.2, "taker_buy_quote": 44.565}, {"ts": 1772496000000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 26844.1, "quote_volume": 2011.03727, "trades": 25, "taker_buy_volume": 10440.1, "taker_buy_quote": 782.67855}, {"ts": 1772496060000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 2124.8, "quote_volume": 159.1831, "trades": 6, "taker_buy_volume": 142.2, "taker_buy_quote": 10.665}, {"ts": 1772496120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 195.6, "quote_volume": 14.67, "trades": 2, "taker_buy_volume": 195.6, "taker_buy_quote": 14.67}, {"ts": 1772496180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496300000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 5473.6, "quote_volume": 409.45998, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496360000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496420000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 190.1, "quote_volume": 14.21948, "trades": 2, "taker_buy_volume": 190.1, "taker_buy_quote": 14.21948}, {"ts": 1772496480000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 72570.8, "quote_volume": 5416.60326, "trades": 52, "taker_buy_volume": 42738.0, "taker_buy_quote": 3190.53825}, {"ts": 1772496540000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 23752.5, "quote_volume": 1774.58965, "trades": 34, "taker_buy_volume": 13081.4, "taker_buy_quote": 978.14827}, {"ts": 1772496600000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 22805.2, "quote_volume": 1697.84396, "trades": 35, "taker_buy_volume": 5008.0, "taker_buy_quote": 372.64146}, {"ts": 1772496660000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 40907.1, "quote_volume": 3051.83368, "trades": 43, "taker_buy_volume": 37756.8, "taker_buy_quote": 2816.84088}, {"ts": 1772496720000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 23830.1, "quote_volume": 1780.27704, "trades": 27, "taker_buy_volume": 14000.7, "taker_buy_quote": 1046.57893}, {"ts": 1772496780000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 10760.5, "quote_volume": 802.8432, "trades": 15, "taker_buy_volume": 2778.9, "taker_buy_quote": 207.41584}, {"ts": 1772496840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 196.4, "quote_volume": 14.65144, "trades": 2, "taker_buy_volume": 196.4, "taker_buy_quote": 14.65144}, {"ts": 1772496900000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 6381.6, "quote_volume": 476.70552, "trades": 13, "taker_buy_volume": 329.1, "taker_buy_quote": 24.58377}, {"ts": 1772496960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497020000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 2951.4, "quote_volume": 220.04158, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497140000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 1201.2, "quote_volume": 89.4688, "trades": 7, "taker_buy_volume": 192.0, "taker_buy_quote": 14.304}, {"ts": 1772497200000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 18507.3, "quote_volume": 1376.76172, "trades": 18, "taker_buy_volume": 16693.3, "taker_buy_quote": 1241.98152}, {"ts": 1772497260000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 17790.9, "quote_volume": 1323.51073, "trades": 14, "taker_buy_volume": 1747.3, "taker_buy_quote": 129.99912}, {"ts": 1772497320000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 27651.9, "quote_volume": 2054.38577, "trades": 22, "taker_buy_volume": 16358.3, "taker_buy_quote": 1215.42169}, {"ts": 1772497380000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 10088.9, "quote_volume": 747.60814, "trades": 9, "taker_buy_volume": 9678.3, "taker_buy_quote": 717.16203}, {"ts": 1772497440000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497500000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 72.1, "quote_volume": 5.34261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497560000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 1050.6, "quote_volume": 77.88208, "trades": 10, "taker_buy_volume": 871.5, "taker_buy_quote": 64.61077}, {"ts": 1772497620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497680000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 92.9, "quote_volume": 6.89318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497800000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 21050.7, "quote_volume": 1561.60388, "trades": 22, "taker_buy_volume": 4560.7, "taker_buy_quote": 338.35686}, {"ts": 1772497860000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 935.7, "quote_volume": 69.33537, "trades": 10, "taker_buy_volume": 584.6, "taker_buy_quote": 43.31886}, {"ts": 1772497920000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 764.7, "quote_volume": 56.70415, "trades": 9, "taker_buy_volume": 326.8, "taker_buy_quote": 24.24856}, {"ts": 1772497980000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 2166.7, "quote_volume": 160.74988, "trades": 12, "taker_buy_volume": 906.7, "taker_buy_quote": 67.25788}, {"ts": 1772498040000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2409.7, "quote_volume": 178.79974, "trades": 8, "taker_buy_volume": 2265.7, "taker_buy_quote": 168.11494}, {"ts": 1772498100000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 6936.5, "quote_volume": 515.39199, "trades": 10, "taker_buy_volume": 3706.8, "taker_buy_quote": 275.42528}, {"ts": 1772498160000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 8212.1, "quote_volume": 611.23572, "trades": 13, "taker_buy_volume": 7668.8, "taker_buy_quote": 570.8142}, {"ts": 1772498220000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2340.6, "quote_volume": 174.3747, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498280000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 7150.1, "quote_volume": 532.68245, "trades": 5, "taker_buy_volume": 7078.5, "taker_buy_quote": 527.34825}, {"ts": 1772498340000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 15978.0, "quote_volume": 1194.02215, "trades": 16, "taker_buy_volume": 15008.2, "taker_buy_quote": 1121.57809}, {"ts": 1772498400000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 121.3, "quote_volume": 9.06111, "trades": 1, "taker_buy_volume": 121.3, "taker_buy_quote": 9.06111}, {"ts": 1772498460000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498520000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 822.2, "quote_volume": 61.50056, "trades": 4, "taker_buy_volume": 327.7, "taker_buy_quote": 24.51196}, {"ts": 1772498580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 680.6, "quote_volume": 50.90888, "trades": 2, "taker_buy_volume": 123.8, "taker_buy_quote": 9.26024}, {"ts": 1772498640000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 256.7, "quote_volume": 19.22683, "trades": 2, "taker_buy_volume": 256.7, "taker_buy_quote": 19.22683}, {"ts": 1772498760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498820000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 5368.8, "quote_volume": 402.12312, "trades": 8, "taker_buy_volume": 2721.5, "taker_buy_quote": 203.84035}, {"ts": 1772498880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2686.9, "quote_volume": 201.24881, "trades": 3, "taker_buy_volume": 2686.9, "taker_buy_quote": 201.24881}, {"ts": 1772498940000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3818.7, "quote_volume": 285.63876, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499000000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 5212.6, "quote_volume": 389.90248, "trades": 2, "taker_buy_volume": 5212.6, "taker_buy_quote": 389.90248}, {"ts": 1772499060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2770.9, "quote_volume": 207.26332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1116.0, "quote_volume": 83.4768, "trades": 2, "taker_buy_volume": 1116.0, "taker_buy_quote": 83.4768}, {"ts": 1772499180000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 14920.5, "quote_volume": 1117.09796, "trades": 10, "taker_buy_volume": 14920.5, "taker_buy_quote": 1117.09796}, {"ts": 1772499240000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499300000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3792.5, "quote_volume": 284.05825, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499360000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499420000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 39932.2, "quote_volume": 2987.17936, "trades": 53, "taker_buy_volume": 11932.2, "taker_buy_quote": 893.01159}, {"ts": 1772499480000, "open": 0.0748, "high": 0.075, "low": 0.0747, "close": 0.0748, "volume": 258364.9, "quote_volume": 19322.02086, "trades": 224, "taker_buy_volume": 53140.1, "taker_buy_quote": 3978.20744}, {"ts": 1772499540000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 57600.8, "quote_volume": 4312.75951, "trades": 62, "taker_buy_volume": 10009.4, "taker_buy_quote": 749.73496}, {"ts": 1772499600000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 14595.5, "quote_volume": 1094.01351, "trades": 19, "taker_buy_volume": 14470.6, "taker_buy_quote": 1084.63352}, {"ts": 1772499660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1082.1, "quote_volume": 81.1575, "trades": 4, "taker_buy_volume": 746.3, "taker_buy_quote": 55.9725}, {"ts": 1772499720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 636.9, "quote_volume": 47.70381, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 8970.7, "quote_volume": 671.90543, "trades": 6, "taker_buy_volume": 8970.7, "taker_buy_quote": 671.90543}, {"ts": 1772499840000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 6180.5, "quote_volume": 463.6077, "trades": 4, "taker_buy_volume": 6180.5, "taker_buy_quote": 463.6077}, {"ts": 1772499900000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499960000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500020000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 361.0, "quote_volume": 27.05087, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500080000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 3541.8, "quote_volume": 265.71219, "trades": 4, "taker_buy_volume": 3541.8, "taker_buy_quote": 265.71219}, {"ts": 1772500140000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500200000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 3708.3, "quote_volume": 278.2166, "trades": 3, "taker_buy_volume": 3708.3, "taker_buy_quote": 278.2166}, {"ts": 1772500260000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 7048.0, "quote_volume": 529.8615, "trades": 12, "taker_buy_volume": 7048.0, "taker_buy_quote": 529.8615}, {"ts": 1772500320000, "open": 0.0751, "high": 0.0751, "low": 0.0746, "close": 0.0746, "volume": 284113.1, "quote_volume": 21268.35956, "trades": 168, "taker_buy_volume": 136312.3, "taker_buy_quote": 10204.50053}, {"ts": 1772500380000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1206.0, "quote_volume": 89.9676, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500440000, "open": 0.0746, "high": 0.0749, "low": 0.0746, "close": 0.0747, "volume": 81154.4, "quote_volume": 6065.52234, "trades": 59, "taker_buy_volume": 62310.0, "taker_buy_quote": 4658.37495}, {"ts": 1772500500000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 101149.3, "quote_volume": 7554.68438, "trades": 56, "taker_buy_volume": 35992.7, "taker_buy_quote": 2691.12616}, {"ts": 1772500560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1635.4, "quote_volume": 122.00084, "trades": 6, "taker_buy_volume": 1306.7, "taker_buy_quote": 97.47982}, {"ts": 1772500620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 10739.5, "quote_volume": 801.1667, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 11068.9, "quote_volume": 824.63305, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500740000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 40948.2, "quote_volume": 3049.78098, "trades": 26, "taker_buy_volume": 17972.0, "taker_buy_quote": 1339.23453}, {"ts": 1772500800000, "open": 0.0745, "high": 0.0748, "low": 0.0745, "close": 0.0747, "volume": 109483.2, "quote_volume": 8170.43368, "trades": 67, "taker_buy_volume": 95981.2, "taker_buy_quote": 7162.89572}, {"ts": 1772500860000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 40164.7, "quote_volume": 3006.53031, "trades": 30, "taker_buy_volume": 14149.6, "taker_buy_quote": 1059.34654}, {"ts": 1772500920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 13704.4, "quote_volume": 1023.71868, "trades": 12, "taker_buy_volume": 192.3, "taker_buy_quote": 14.36481}, {"ts": 1772500980000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 19629.1, "quote_volume": 1465.85717, "trades": 18, "taker_buy_volume": 2904.4, "taker_buy_quote": 216.95868}, {"ts": 1772501040000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 13927.5, "quote_volume": 1038.9915, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501100000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 12966.8, "quote_volume": 967.32328, "trades": 21, "taker_buy_volume": 3780.3, "taker_buy_quote": 282.01038}, {"ts": 1772501160000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1720.6, "quote_volume": 128.35676, "trades": 8, "taker_buy_volume": 191.7, "taker_buy_quote": 14.30082}, {"ts": 1772501220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 17336.1, "quote_volume": 1293.27306, "trades": 9, "taker_buy_volume": 17336.1, "taker_buy_quote": 1293.27306}, {"ts": 1772501280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 17003.8, "quote_volume": 1268.48348, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1156.0, "quote_volume": 86.2376, "trades": 4, "taker_buy_volume": 1079.5, "taker_buy_quote": 80.5307}, {"ts": 1772501400000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3105.2, "quote_volume": 231.64792, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501460000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 9224.5, "quote_volume": 687.5641, "trades": 15, "taker_buy_volume": 5653.0, "taker_buy_quote": 421.48735}, {"ts": 1772501520000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 61951.0, "quote_volume": 4615.9489, "trades": 33, "taker_buy_volume": 1982.8, "taker_buy_quote": 147.84977}, {"ts": 1772501580000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 4284.9, "quote_volume": 319.36936, "trades": 7, "taker_buy_volume": 4284.9, "taker_buy_quote": 319.36936}, {"ts": 1772501640000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 1423.0, "quote_volume": 106.40748, "trades": 13, "taker_buy_volume": 1037.9, "taker_buy_quote": 77.602}, {"ts": 1772501700000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 205.3, "quote_volume": 15.33591, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501760000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 316.2, "quote_volume": 23.62014, "trades": 3, "taker_buy_volume": 316.2, "taker_buy_quote": 23.62014}, {"ts": 1772501820000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 639.3, "quote_volume": 47.74606, "trades": 7, "taker_buy_volume": 195.9, "taker_buy_quote": 14.63373}, {"ts": 1772501880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501940000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 17370.8, "quote_volume": 1297.5791, "trades": 12, "taker_buy_volume": 2941.6, "taker_buy_quote": 219.73752}, {"ts": 1772502000000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 9272.3, "quote_volume": 694.26105, "trades": 15, "taker_buy_volume": 9079.7, "taker_buy_quote": 679.87383}, {"ts": 1772502060000, "open": 0.075, "high": 0.0754, "low": 0.075, "close": 0.0754, "volume": 41376.4, "quote_volume": 3114.56978, "trades": 37, "taker_buy_volume": 34068.8, "taker_buy_quote": 2564.47647}, {"ts": 1772502120000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 17580.0, "quote_volume": 1325.04505, "trades": 33, "taker_buy_volume": 2573.6, "taker_buy_quote": 193.89411}, {"ts": 1772502180000, "open": 0.0754, "high": 0.0755, "low": 0.0752, "close": 0.0753, "volume": 82789.6, "quote_volume": 6240.4776, "trades": 71, "taker_buy_volume": 37249.7, "taker_buy_quote": 2810.59343}, {"ts": 1772502240000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 16060.0, "quote_volume": 1212.76024, "trades": 25, "taker_buy_volume": 15744.1, "taker_buy_quote": 1188.90979}, {"ts": 1772502300000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 5115.0, "quote_volume": 385.21152, "trades": 15, "taker_buy_volume": 2838.7, "taker_buy_quote": 213.75411}, {"ts": 1772502360000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3337.3, "quote_volume": 250.96496, "trades": 6, "taker_buy_volume": 1898.0, "taker_buy_quote": 142.7296}, {"ts": 1772502420000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 891.2, "quote_volume": 67.01824, "trades": 2, "taker_buy_volume": 891.2, "taker_buy_quote": 67.01824}, {"ts": 1772502480000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2973.2, "quote_volume": 223.88196, "trades": 4, "taker_buy_volume": 2973.2, "taker_buy_quote": 223.88196}, {"ts": 1772502540000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 6437.4, "quote_volume": 485.99122, "trades": 11, "taker_buy_volume": 4881.7, "taker_buy_quote": 368.53587}, {"ts": 1772502600000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 600.5, "quote_volume": 45.33775, "trades": 3, "taker_buy_volume": 529.8, "taker_buy_quote": 39.9999}, {"ts": 1772502660000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502780000, "open": 0.0755, "high": 0.0758, "low": 0.0754, "close": 0.0757, "volume": 14190.0, "quote_volume": 1072.90775, "trades": 45, "taker_buy_volume": 9709.2, "taker_buy_quote": 734.20297}, {"ts": 1772502840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4301.4, "quote_volume": 325.61598, "trades": 6, "taker_buy_volume": 194.4, "taker_buy_quote": 14.71608}, {"ts": 1772502900000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 44018.2, "quote_volume": 3332.63878, "trades": 43, "taker_buy_volume": 21855.4, "taker_buy_quote": 1655.23719}, {"ts": 1772502960000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 4395.5, "quote_volume": 333.36401, "trades": 10, "taker_buy_volume": 2713.2, "taker_buy_quote": 205.84567}, {"ts": 1772503020000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 8555.4, "quote_volume": 647.64378, "trades": 15, "taker_buy_volume": 2828.0, "taker_buy_quote": 214.0796}, {"ts": 1772503080000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 645.5, "quote_volume": 48.76763, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 10901.9, "quote_volume": 823.09345, "trades": 10, "taker_buy_volume": 8230.2, "taker_buy_quote": 621.3801}, {"ts": 1772503200000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 42717.4, "quote_volume": 3216.37532, "trades": 27, "taker_buy_volume": 10046.6, "taker_buy_quote": 756.50898}, {"ts": 1772503260000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3666.1, "quote_volume": 276.42394, "trades": 9, "taker_buy_volume": 1363.4, "taker_buy_quote": 102.80036}, {"ts": 1772503320000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 4566.4, "quote_volume": 344.02032, "trades": 26, "taker_buy_volume": 1511.1, "taker_buy_quote": 113.83755}, {"ts": 1772503380000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 4943.5, "quote_volume": 373.69615, "trades": 10, "taker_buy_volume": 4751.1, "taker_buy_quote": 359.15071}, {"ts": 1772503440000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1946.0, "quote_volume": 147.1176, "trades": 6, "taker_buy_volume": 265.6, "taker_buy_quote": 20.07936}, {"ts": 1772503500000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 194.1, "quote_volume": 14.67396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503560000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 9574.4, "quote_volume": 724.77503, "trades": 13, "taker_buy_volume": 8265.6, "taker_buy_quote": 625.69887}, {"ts": 1772503620000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 29260.3, "quote_volume": 2214.98913, "trades": 31, "taker_buy_volume": 18719.5, "taker_buy_quote": 1416.5785}, {"ts": 1772503680000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1896.0, "quote_volume": 143.3376, "trades": 6, "taker_buy_volume": 190.6, "taker_buy_quote": 14.40936}, {"ts": 1772503740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 515.6, "quote_volume": 39.03092, "trades": 5, "taker_buy_volume": 321.7, "taker_buy_quote": 24.35269}, {"ts": 1772503800000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3866.8, "quote_volume": 292.33008, "trades": 13, "taker_buy_volume": 3279.1, "taker_buy_quote": 247.89996}, {"ts": 1772503860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2829.6, "quote_volume": 213.91776, "trades": 4, "taker_buy_volume": 2829.6, "taker_buy_quote": 213.91776}, {"ts": 1772503920000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1299.1, "quote_volume": 98.21196, "trades": 6, "taker_buy_volume": 1109.7, "taker_buy_quote": 83.89332}, {"ts": 1772504040000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 6475.1, "quote_volume": 488.72624, "trades": 15, "taker_buy_volume": 1306.5, "taker_buy_quote": 98.5101}, {"ts": 1772504100000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3821.2, "quote_volume": 288.5006, "trades": 13, "taker_buy_volume": 3626.9, "taker_buy_quote": 273.83095}, {"ts": 1772504160000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 3306.1, "quote_volume": 249.5588, "trades": 11, "taker_buy_volume": 189.5, "taker_buy_quote": 14.2883}, {"ts": 1772504220000, "open": 0.0755, "high": 0.0762, "low": 0.0755, "close": 0.0761, "volume": 178146.6, "quote_volume": 13533.05345, "trades": 166, "taker_buy_volume": 163239.2, "taker_buy_quote": 12399.51182}, {"ts": 1772504280000, "open": 0.0761, "high": 0.0761, "low": 0.0758, "close": 0.076, "volume": 31015.9, "quote_volume": 2355.09751, "trades": 34, "taker_buy_volume": 8834.5, "taker_buy_quote": 671.78958}, {"ts": 1772504340000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 31209.6, "quote_volume": 2369.69522, "trades": 26, "taker_buy_volume": 20347.8, "taker_buy_quote": 1544.47016}, {"ts": 1772504400000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 25139.3, "quote_volume": 1910.29863, "trades": 34, "taker_buy_volume": 18687.9, "taker_buy_quote": 1420.22746}, {"ts": 1772504460000, "open": 0.076, "high": 0.076, "low": 0.0756, "close": 0.0757, "volume": 94293.0, "quote_volume": 7143.53777, "trades": 72, "taker_buy_volume": 22991.3, "taker_buy_quote": 1741.39662}, {"ts": 1772504520000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 9796.0, "quote_volume": 741.5572, "trades": 15, "taker_buy_volume": 9796.0, "taker_buy_quote": 741.5572}, {"ts": 1772504580000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 2481.0, "quote_volume": 188.07175, "trades": 9, "taker_buy_volume": 2133.3, "taker_buy_quote": 161.73678}, {"ts": 1772504640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 368.7, "quote_volume": 27.98433, "trades": 4, "taker_buy_volume": 194.7, "taker_buy_quote": 14.77773}, {"ts": 1772504700000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 5525.1, "quote_volume": 419.9076, "trades": 6, "taker_buy_volume": 5330.2, "taker_buy_quote": 405.0952}, {"ts": 1772504760000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3414.6, "quote_volume": 259.5096, "trades": 4, "taker_buy_volume": 3414.6, "taker_buy_quote": 259.5096}, {"ts": 1772504820000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 263.8, "quote_volume": 20.0488, "trades": 3, "taker_buy_volume": 193.6, "taker_buy_quote": 14.7136}, {"ts": 1772504880000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1070.0, "quote_volume": 81.32, "trades": 5, "taker_buy_volume": 193.5, "taker_buy_quote": 14.706}, {"ts": 1772504940000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 193.8, "quote_volume": 14.7288, "trades": 2, "taker_buy_volume": 193.8, "taker_buy_quote": 14.7288}, {"ts": 1772505000000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1081.1, "quote_volume": 82.27171, "trades": 4, "taker_buy_volume": 1081.1, "taker_buy_quote": 82.27171}, {"ts": 1772505060000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 4345.0, "quote_volume": 330.46202, "trades": 19, "taker_buy_volume": 1975.7, "taker_buy_quote": 150.35077}, {"ts": 1772505120000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3326.4, "quote_volume": 252.47376, "trades": 8, "taker_buy_volume": 2841.7, "taker_buy_quote": 215.68503}, {"ts": 1772505180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2840.8, "quote_volume": 215.61672, "trades": 3, "taker_buy_volume": 2840.8, "taker_buy_quote": 215.61672}, {"ts": 1772505240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505300000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 20841.8, "quote_volume": 1579.78335, "trades": 16, "taker_buy_volume": 1687.1, "taker_buy_quote": 127.88218}, {"ts": 1772505360000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 25214.0, "quote_volume": 1907.49751, "trades": 22, "taker_buy_volume": 9989.6, "taker_buy_quote": 756.21272}, {"ts": 1772505420000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 1293.0, "quote_volume": 97.77903, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505480000, "open": 0.0756, "high": 0.0757, "low": 0.0754, "close": 0.0754, "volume": 9838.7, "quote_volume": 743.59399, "trades": 23, "taker_buy_volume": 5026.5, "taker_buy_quote": 380.14214}, {"ts": 1772505540000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 7793.6, "quote_volume": 587.63744, "trades": 10, "taker_buy_volume": 5677.5, "taker_buy_quote": 428.0835}, {"ts": 1772505600000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 8618.5, "quote_volume": 648.49581, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505660000, "open": 0.0753, "high": 0.0755, "low": 0.075, "close": 0.0752, "volume": 187378.5, "quote_volume": 14094.67678, "trades": 115, "taker_buy_volume": 105048.6, "taker_buy_quote": 7899.03545}, {"ts": 1772505720000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 9405.4, "quote_volume": 707.68294, "trades": 11, "taker_buy_volume": 6233.0, "taker_buy_quote": 469.16387}, {"ts": 1772505780000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 16518.3, "quote_volume": 1243.98588, "trades": 20, "taker_buy_volume": 15127.7, "taker_buy_quote": 1139.26661}, {"ts": 1772505840000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505900000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1186.9, "quote_volume": 89.37357, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505960000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 484.9, "quote_volume": 36.49097, "trades": 4, "taker_buy_volume": 194.0, "taker_buy_quote": 14.6082}, {"ts": 1772506020000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4245.0, "quote_volume": 319.6485, "trades": 9, "taker_buy_volume": 1502.2, "taker_buy_quote": 113.11566}, {"ts": 1772506080000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506140000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506200000, "open": 0.0752, "high": 0.0752, "low": 0.0747, "close": 0.0749, "volume": 54711.4, "quote_volume": 4097.26364, "trades": 36, "taker_buy_volume": 2127.5, "taker_buy_quote": 159.29751}, {"ts": 1772506260000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 4669.9, "quote_volume": 350.2678, "trades": 8, "taker_buy_volume": 1903.5, "taker_buy_quote": 142.7878}, {"ts": 1772506320000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2768.9, "quote_volume": 207.94439, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506380000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506440000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506500000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1238.6, "quote_volume": 93.01886, "trades": 2, "taker_buy_volume": 1238.6, "taker_buy_quote": 93.01886}, {"ts": 1772506560000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 5184.3, "quote_volume": 389.34093, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506620000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506680000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506740000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506800000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 10837.7, "quote_volume": 813.91127, "trades": 6, "taker_buy_volume": 8068.3, "taker_buy_quote": 605.92933}, {"ts": 1772506860000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 45145.1, "quote_volume": 3383.65896, "trades": 23, "taker_buy_volume": 5127.3, "taker_buy_quote": 384.5475}, {"ts": 1772506920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 534.4, "quote_volume": 39.97312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506980000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 12790.8, "quote_volume": 958.14032, "trades": 17, "taker_buy_volume": 12669.4, "taker_buy_quote": 949.0596}, {"ts": 1772507040000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 22075.7, "quote_volume": 1654.3084, "trades": 13, "taker_buy_volume": 10111.0, "taker_buy_quote": 758.15237}, {"ts": 1772507100000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507160000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507220000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 515.5, "quote_volume": 38.68825, "trades": 4, "taker_buy_volume": 515.5, "taker_buy_quote": 38.68825}, {"ts": 1772507280000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 9879.2, "quote_volume": 740.79585, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507400000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 6308.8, "quote_volume": 473.16, "trades": 4, "taker_buy_volume": 6308.8, "taker_buy_quote": 473.16}, {"ts": 1772507460000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 639.5, "quote_volume": 48.0783, "trades": 5, "taker_buy_volume": 639.5, "taker_buy_quote": 48.0783}, {"ts": 1772507520000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 6972.5, "quote_volume": 525.02925, "trades": 6, "taker_buy_volume": 6852.4, "taker_buy_quote": 515.98572}, {"ts": 1772507580000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 35328.1, "quote_volume": 2659.87913, "trades": 21, "taker_buy_volume": 22765.8, "taker_buy_quote": 1714.26474}, {"ts": 1772507640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1124.0, "quote_volume": 84.6372, "trades": 2, "taker_buy_volume": 1124.0, "taker_buy_quote": 84.6372}, {"ts": 1772507700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507760000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1116.0, "quote_volume": 83.9232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507820000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 8934.8, "quote_volume": 671.98246, "trades": 8, "taker_buy_volume": 4740.8, "taker_buy_quote": 356.59366}, {"ts": 1772507880000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2772.0, "quote_volume": 208.4544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507940000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508000000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 325.5, "quote_volume": 24.44505, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508060000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 204.3, "quote_volume": 15.3225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508180000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 3284.0, "quote_volume": 246.32515, "trades": 4, "taker_buy_volume": 3284.0, "taker_buy_quote": 246.32515}, {"ts": 1772508240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 119.2, "quote_volume": 8.94, "trades": 1, "taker_buy_volume": 119.2, "taker_buy_quote": 8.94}, {"ts": 1772508300000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508360000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 119.1, "quote_volume": 8.9325, "trades": 1, "taker_buy_volume": 119.1, "taker_buy_quote": 8.9325}, {"ts": 1772508420000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 330.9, "quote_volume": 24.8175, "trades": 2, "taker_buy_volume": 123.1, "taker_buy_quote": 9.2325}, {"ts": 1772508540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 799.7, "quote_volume": 59.9775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508720000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 3532.9, "quote_volume": 265.68571, "trades": 8, "taker_buy_volume": 3413.5, "taker_buy_quote": 256.69489}, {"ts": 1772508780000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 364.7, "quote_volume": 27.46191, "trades": 3, "taker_buy_volume": 243.0, "taker_buy_quote": 18.2979}, {"ts": 1772508840000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 240.9, "quote_volume": 18.12787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508900000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1357.8, "quote_volume": 102.10656, "trades": 3, "taker_buy_volume": 1237.5, "taker_buy_quote": 93.06}, {"ts": 1772508960000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 9416.0, "quote_volume": 708.0832, "trades": 10, "taker_buy_volume": 5034.1, "taker_buy_quote": 378.56432}, {"ts": 1772509020000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509080000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 383.0, "quote_volume": 28.8016, "trades": 4, "taker_buy_volume": 191.7, "taker_buy_quote": 14.41584}, {"ts": 1772509140000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509200000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3399.0, "quote_volume": 255.6048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509260000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509320000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 12435.2, "quote_volume": 935.12704, "trades": 11, "taker_buy_volume": 11046.2, "taker_buy_quote": 830.67424}, {"ts": 1772509380000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509440000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509500000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509560000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509620000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 191.5, "quote_volume": 14.4008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509680000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509740000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 4455.6, "quote_volume": 334.61556, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509800000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 24640.3, "quote_volume": 1851.85952, "trades": 14, "taker_buy_volume": 24640.3, "taker_buy_quote": 1851.85952}, {"ts": 1772509860000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 5949.0, "quote_volume": 447.61471, "trades": 9, "taker_buy_volume": 5949.0, "taker_buy_quote": 447.61471}, {"ts": 1772509920000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 193.0, "quote_volume": 14.5329, "trades": 2, "taker_buy_volume": 193.0, "taker_buy_quote": 14.5329}, {"ts": 1772510040000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 10216.5, "quote_volume": 770.11349, "trades": 14, "taker_buy_volume": 7113.4, "taker_buy_quote": 536.33138}, {"ts": 1772510100000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 17109.2, "quote_volume": 1289.87001, "trades": 18, "taker_buy_volume": 11239.1, "taker_buy_quote": 847.42814}, {"ts": 1772510160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1503.1, "quote_volume": 113.18343, "trades": 5, "taker_buy_volume": 1307.3, "taker_buy_quote": 98.43969}, {"ts": 1772510220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510280000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 5314.7, "quote_volume": 399.66544, "trades": 8, "taker_buy_volume": 2041.8, "taker_buy_quote": 153.54336}, {"ts": 1772510340000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 13207.3, "quote_volume": 991.86823, "trades": 11, "taker_buy_volume": 10151.0, "taker_buy_quote": 762.3401}, {"ts": 1772510400000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 7304.0, "quote_volume": 548.52175, "trades": 9, "taker_buy_volume": 190.3, "taker_buy_quote": 14.29153}, {"ts": 1772510460000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1839.0, "quote_volume": 138.1089, "trades": 4, "taker_buy_volume": 1309.2, "taker_buy_quote": 98.32092}, {"ts": 1772510520000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 194.7, "quote_volume": 14.62197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510580000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 389.6, "quote_volume": 29.25896, "trades": 4, "taker_buy_volume": 195.4, "taker_buy_quote": 14.67454}, {"ts": 1772510640000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 5694.7, "quote_volume": 427.67197, "trades": 9, "taker_buy_volume": 5694.7, "taker_buy_quote": 427.67197}, {"ts": 1772510700000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 11709.0, "quote_volume": 879.3459, "trades": 18, "taker_buy_volume": 1501.3, "taker_buy_quote": 112.74763}, {"ts": 1772510760000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 194.8, "quote_volume": 14.62948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3327.0, "quote_volume": 249.525, "trades": 12, "taker_buy_volume": 1674.3, "taker_buy_quote": 125.5725}, {"ts": 1772510880000, "open": 0.075, "high": 0.0754, "low": 0.075, "close": 0.0754, "volume": 42504.3, "quote_volume": 3199.47121, "trades": 51, "taker_buy_volume": 34297.8, "taker_buy_quote": 2581.54312}, {"ts": 1772510940000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 11962.1, "quote_volume": 901.5651, "trades": 22, "taker_buy_volume": 8794.8, "taker_buy_quote": 663.04822}, {"ts": 1772511000000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3038.6, "quote_volume": 228.80658, "trades": 8, "taker_buy_volume": 2845.0, "taker_buy_quote": 214.2285}, {"ts": 1772511060000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 10084.8, "quote_volume": 758.39224, "trades": 25, "taker_buy_volume": 6153.9, "taker_buy_quote": 462.83168}, {"ts": 1772511120000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 194.5, "quote_volume": 14.6264, "trades": 2, "taker_buy_volume": 194.5, "taker_buy_quote": 14.6264}, {"ts": 1772511180000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511240000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 4900.1, "quote_volume": 368.48752, "trades": 13, "taker_buy_volume": 4710.0, "taker_buy_quote": 354.192}, {"ts": 1772511300000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2402.1, "quote_volume": 180.63792, "trades": 9, "taker_buy_volume": 2017.5, "taker_buy_quote": 151.716}, {"ts": 1772511360000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 522.1, "quote_volume": 39.2291, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511420000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511480000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511540000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 8305.7, "quote_volume": 623.75807, "trades": 12, "taker_buy_volume": 7234.9, "taker_buy_quote": 543.34099}, {"ts": 1772511600000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 328.4, "quote_volume": 24.69568, "trades": 3, "taker_buy_volume": 328.4, "taker_buy_quote": 24.69568}, {"ts": 1772511660000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 194.1, "quote_volume": 14.59632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511720000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511780000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 477.7, "quote_volume": 35.87527, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511840000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511900000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511960000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 10955.6, "quote_volume": 823.21609, "trades": 13, "taker_buy_volume": 10764.0, "taker_buy_quote": 808.82693}, {"ts": 1772512020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 190.2, "quote_volume": 14.28402, "trades": 2, "taker_buy_volume": 190.2, "taker_buy_quote": 14.28402}, {"ts": 1772512080000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512140000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512200000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512260000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512320000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 15709.1, "quote_volume": 1182.05362, "trades": 12, "taker_buy_volume": 15709.1, "taker_buy_quote": 1182.05362}, {"ts": 1772512380000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 5776.2, "quote_volume": 435.52548, "trades": 13, "taker_buy_volume": 2792.2, "taker_buy_quote": 210.53188}, {"ts": 1772512440000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512500000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512560000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512680000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 422.7, "quote_volume": 31.82931, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512740000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1503.9, "quote_volume": 113.24367, "trades": 5, "taker_buy_volume": 1310.9, "taker_buy_quote": 98.71077}, {"ts": 1772512800000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 194.0, "quote_volume": 14.6082, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 14.6082}, {"ts": 1772512860000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512920000, "open": 0.0754, "high": 0.0757, "low": 0.0754, "close": 0.0756, "volume": 65191.5, "quote_volume": 4923.78941, "trades": 54, "taker_buy_volume": 54961.1, "taker_buy_quote": 4151.86719}, {"ts": 1772512980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 123.8, "quote_volume": 9.35928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513040000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 245.8, "quote_volume": 18.58248, "trades": 2, "taker_buy_volume": 120.9, "taker_buy_quote": 9.14004}, {"ts": 1772513100000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 5802.4, "quote_volume": 439.79661, "trades": 8, "taker_buy_volume": 5802.4, "taker_buy_quote": 439.79661}, {"ts": 1772513160000, "open": 0.0759, "high": 0.0761, "low": 0.0758, "close": 0.0758, "volume": 59411.1, "quote_volume": 4518.90331, "trades": 43, "taker_buy_volume": 31486.5, "taker_buy_quote": 2395.94668}, {"ts": 1772513220000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4142.8, "quote_volume": 313.60996, "trades": 5, "taker_buy_volume": 3888.2, "taker_buy_quote": 294.33674}, {"ts": 1772513280000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 6636.3, "quote_volume": 502.89339, "trades": 14, "taker_buy_volume": 3372.1, "taker_buy_quote": 255.65673}, {"ts": 1772513340000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 124.6, "quote_volume": 9.43222, "trades": 1, "taker_buy_volume": 124.6, "taker_buy_quote": 9.43222}, {"ts": 1772513400000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 5124.8, "quote_volume": 387.94736, "trades": 7, "taker_buy_volume": 124.1, "taker_buy_quote": 9.39437}, {"ts": 1772513460000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 120.0, "quote_volume": 9.084, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 9.084}, {"ts": 1772513520000, "open": 0.0758, "high": 0.0764, "low": 0.0758, "close": 0.0761, "volume": 76064.6, "quote_volume": 5802.70729, "trades": 55, "taker_buy_volume": 54951.4, "taker_buy_quote": 4190.57424}, {"ts": 1772513580000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3405.0, "quote_volume": 258.78, "trades": 8, "taker_buy_volume": 3154.7, "taker_buy_quote": 239.7572}, {"ts": 1772513640000, "open": 0.0759, "high": 0.0762, "low": 0.0759, "close": 0.076, "volume": 23678.4, "quote_volume": 1801.02712, "trades": 37, "taker_buy_volume": 7492.5, "taker_buy_quote": 570.15575}, {"ts": 1772513700000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 14239.5, "quote_volume": 1082.202, "trades": 7, "taker_buy_volume": 4324.8, "taker_buy_quote": 328.6848}, {"ts": 1772513760000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 1663.7, "quote_volume": 126.40518, "trades": 5, "taker_buy_volume": 187.5, "taker_buy_quote": 14.25}, {"ts": 1772513820000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 827.2, "quote_volume": 62.8672, "trades": 1, "taker_buy_volume": 827.2, "taker_buy_quote": 62.8672}, {"ts": 1772513880000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3543.3, "quote_volume": 269.2908, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513940000, "open": 0.0759, "high": 0.0759, "low": 0.0755, "close": 0.0757, "volume": 66024.7, "quote_volume": 4994.33999, "trades": 47, "taker_buy_volume": 19408.5, "taker_buy_quote": 1468.15339}, {"ts": 1772514000000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 3697.1, "quote_volume": 280.1558, "trades": 6, "taker_buy_volume": 2091.7, "taker_buy_quote": 158.46648}, {"ts": 1772514060000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 1365.3, "quote_volume": 103.36616, "trades": 6, "taker_buy_volume": 129.5, "taker_buy_quote": 9.8161}, {"ts": 1772514120000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 696.5, "quote_volume": 52.72505, "trades": 1, "taker_buy_volume": 696.5, "taker_buy_quote": 52.72505}, {"ts": 1772514180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1082.5, "quote_volume": 81.94525, "trades": 4, "taker_buy_volume": 1082.5, "taker_buy_quote": 81.94525}, {"ts": 1772514240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4006.7, "quote_volume": 303.30719, "trades": 4, "taker_buy_volume": 1238.8, "taker_buy_quote": 93.77716}, {"ts": 1772514300000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 6029.1, "quote_volume": 455.81192, "trades": 12, "taker_buy_volume": 1359.6, "taker_buy_quote": 102.78576}, {"ts": 1772514360000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 3148.9, "quote_volume": 238.3595, "trades": 5, "taker_buy_volume": 3148.9, "taker_buy_quote": 238.3595}, {"ts": 1772514420000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 5946.7, "quote_volume": 451.21822, "trades": 11, "taker_buy_volume": 1861.3, "taker_buy_quote": 141.13636}, {"ts": 1772514480000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3017.2, "quote_volume": 229.3072, "trades": 4, "taker_buy_volume": 250.8, "taker_buy_quote": 19.0608}, {"ts": 1772514540000, "open": 0.076, "high": 0.0762, "low": 0.0756, "close": 0.0759, "volume": 211019.3, "quote_volume": 16021.99729, "trades": 118, "taker_buy_volume": 94181.0, "taker_buy_quote": 7162.48208}, {"ts": 1772514600000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 9491.2, "quote_volume": 721.3312, "trades": 12, "taker_buy_volume": 1042.3, "taker_buy_quote": 79.2148}, {"ts": 1772514660000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 5980.6, "quote_volume": 453.64962, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514720000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 18321.8, "quote_volume": 1390.10514, "trades": 16, "taker_buy_volume": 18321.8, "taker_buy_quote": 1390.10514}, {"ts": 1772514780000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 13243.0, "quote_volume": 1005.1437, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514840000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2766.8, "quote_volume": 210.00012, "trades": 3, "taker_buy_volume": 2766.8, "taker_buy_quote": 210.00012}, {"ts": 1772514900000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 70.2, "quote_volume": 5.32818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514960000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4770.6, "quote_volume": 362.08854, "trades": 13, "taker_buy_volume": 4700.3, "taker_buy_quote": 356.75277}, {"ts": 1772515020000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 5788.2, "quote_volume": 438.98873, "trades": 15, "taker_buy_volume": 3739.7, "taker_buy_quote": 283.71243}, {"ts": 1772515080000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 40587.1, "quote_volume": 3076.57101, "trades": 17, "taker_buy_volume": 2172.1, "taker_buy_quote": 164.70698}, {"ts": 1772515140000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1116.0, "quote_volume": 84.7044, "trades": 3, "taker_buy_volume": 1116.0, "taker_buy_quote": 84.7044}, {"ts": 1772515200000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 8822.8, "quote_volume": 668.19615, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515260000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515320000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 960.1, "quote_volume": 72.77558, "trades": 4, "taker_buy_volume": 124.2, "taker_buy_quote": 9.41436}, {"ts": 1772515380000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 1520.2, "quote_volume": 115.03162, "trades": 6, "taker_buy_volume": 792.2, "taker_buy_quote": 59.96954}, {"ts": 1772515440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515500000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4771.1, "quote_volume": 360.69516, "trades": 6, "taker_buy_volume": 3162.5, "taker_buy_quote": 239.085}, {"ts": 1772515560000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2769.2, "quote_volume": 209.35152, "trades": 3, "taker_buy_volume": 2769.2, "taker_buy_quote": 209.35152}, {"ts": 1772515620000, "open": 0.0757, "high": 0.076, "low": 0.0757, "close": 0.076, "volume": 87573.7, "quote_volume": 6644.67575, "trades": 40, "taker_buy_volume": 79874.6, "taker_buy_quote": 6060.43012}, {"ts": 1772515680000, "open": 0.076, "high": 0.0762, "low": 0.0759, "close": 0.0759, "volume": 63420.4, "quote_volume": 4823.70934, "trades": 84, "taker_buy_volume": 42478.4, "taker_buy_quote": 3232.3909}, {"ts": 1772515740000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4255.5, "quote_volume": 322.99245, "trades": 4, "taker_buy_volume": 4255.5, "taker_buy_quote": 322.99245}, {"ts": 1772515800000, "open": 0.076, "high": 0.0761, "low": 0.0758, "close": 0.0759, "volume": 35174.5, "quote_volume": 2672.83902, "trades": 43, "taker_buy_volume": 8623.8, "taker_buy_quote": 655.14226}, {"ts": 1772515860000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 45789.8, "quote_volume": 3476.77, "trades": 33, "taker_buy_volume": 23553.6, "taker_buy_quote": 1789.04242}, {"ts": 1772515920000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3024.0, "quote_volume": 229.824, "trades": 6, "taker_buy_volume": 2903.2, "taker_buy_quote": 220.6432}, {"ts": 1772515980000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1390.1, "quote_volume": 105.6476, "trades": 2, "taker_buy_volume": 122.1, "taker_buy_quote": 9.2796}, {"ts": 1772516040000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 12998.9, "quote_volume": 987.64153, "trades": 22, "taker_buy_volume": 7385.2, "taker_buy_quote": 561.27615}, {"ts": 1772516100000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 255.9, "quote_volume": 19.42281, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516160000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 3358.4, "quote_volume": 254.85616, "trades": 4, "taker_buy_volume": 2894.4, "taker_buy_quote": 219.68496}, {"ts": 1772516220000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1038.0, "quote_volume": 78.888, "trades": 1, "taker_buy_volume": 1038.0, "taker_buy_quote": 78.888}, {"ts": 1772516280000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516340000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516460000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 94416.8, "quote_volume": 7148.77031, "trades": 27, "taker_buy_volume": 12077.2, "taker_buy_quote": 914.24404}, {"ts": 1772516520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 452.7, "quote_volume": 34.31466, "trades": 4, "taker_buy_volume": 372.7, "taker_buy_quote": 28.25066}, {"ts": 1772516580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 9844.7, "quote_volume": 746.22826, "trades": 7, "taker_buy_volume": 2720.3, "taker_buy_quote": 206.19874}, {"ts": 1772516640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 255.8, "quote_volume": 19.41522, "trades": 2, "taker_buy_volume": 255.8, "taker_buy_quote": 19.41522}, {"ts": 1772516700000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 1613.5, "quote_volume": 122.50219, "trades": 6, "taker_buy_volume": 1411.1, "taker_buy_quote": 107.12809}, {"ts": 1772516760000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 690.8, "quote_volume": 52.5008, "trades": 4, "taker_buy_volume": 123.0, "taker_buy_quote": 9.348}, {"ts": 1772516820000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 2093.5, "quote_volume": 158.73315, "trades": 7, "taker_buy_volume": 203.1, "taker_buy_quote": 15.41529}, {"ts": 1772516880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3315.2, "quote_volume": 251.29216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4143.4, "quote_volume": 313.65538, "trades": 9, "taker_buy_volume": 3628.1, "taker_buy_quote": 274.64717}, {"ts": 1772517000000, "open": 0.0756, "high": 0.0756, "low": 0.0753, "close": 0.0754, "volume": 45253.0, "quote_volume": 3416.35788, "trades": 32, "taker_buy_volume": 7578.0, "taker_buy_quote": 571.56262}, {"ts": 1772517060000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 6692.1, "quote_volume": 504.20109, "trades": 19, "taker_buy_volume": 3267.0, "taker_buy_quote": 246.3318}, {"ts": 1772517120000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 15596.0, "quote_volume": 1174.65665, "trades": 25, "taker_buy_volume": 11726.0, "taker_buy_quote": 883.44487}, {"ts": 1772517180000, "open": 0.0754, "high": 0.0758, "low": 0.0754, "close": 0.0757, "volume": 226510.0, "quote_volume": 17128.41125, "trades": 169, "taker_buy_volume": 175786.9, "taker_buy_quote": 13290.88303}, {"ts": 1772517240000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 7568.2, "quote_volume": 572.50605, "trades": 24, "taker_buy_volume": 7101.9, "taker_buy_quote": 537.25377}, {"ts": 1772517300000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 42311.7, "quote_volume": 3203.28569, "trades": 53, "taker_buy_volume": 3986.0, "taker_buy_quote": 301.81299}, {"ts": 1772517360000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 9287.3, "quote_volume": 701.95454, "trades": 17, "taker_buy_volume": 2785.2, "taker_buy_quote": 210.56112}, {"ts": 1772517420000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517480000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517540000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 6192.0, "quote_volume": 469.05654, "trades": 9, "taker_buy_volume": 6192.0, "taker_buy_quote": 469.05654}, {"ts": 1772517600000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 554.6, "quote_volume": 41.98322, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517660000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0755, "volume": 8295.9, "quote_volume": 627.15684, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 12078.2, "quote_volume": 911.9041, "trades": 11, "taker_buy_volume": 1358.8, "taker_buy_quote": 102.5894}, {"ts": 1772517780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 520.6, "quote_volume": 39.35736, "trades": 5, "taker_buy_volume": 325.7, "taker_buy_quote": 24.62292}, {"ts": 1772517840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 132.3, "quote_volume": 10.00188, "trades": 2, "taker_buy_volume": 132.3, "taker_buy_quote": 10.00188}, {"ts": 1772517900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 195.5, "quote_volume": 14.7798, "trades": 3, "taker_buy_volume": 195.5, "taker_buy_quote": 14.7798}, {"ts": 1772517960000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 1099.0, "quote_volume": 83.227, "trades": 7, "taker_buy_volume": 1099.0, "taker_buy_quote": 83.227}, {"ts": 1772518020000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518200000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 450.1, "quote_volume": 34.16259, "trades": 7, "taker_buy_volume": 450.1, "taker_buy_quote": 34.16259}, {"ts": 1772518260000, "open": 0.0759, "high": 0.076, "low": 0.0757, "close": 0.0758, "volume": 26611.4, "quote_volume": 2018.90607, "trades": 21, "taker_buy_volume": 9932.2, "taker_buy_quote": 753.30652}, {"ts": 1772518320000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3466.6, "quote_volume": 262.76828, "trades": 9, "taker_buy_volume": 3277.0, "taker_buy_quote": 248.3966}, {"ts": 1772518380000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518440000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 3354.4, "quote_volume": 254.29595, "trades": 10, "taker_buy_volume": 3354.4, "taker_buy_quote": 254.29595}, {"ts": 1772518500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 70.3, "quote_volume": 5.33577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518560000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 1734.1, "quote_volume": 131.41243, "trades": 9, "taker_buy_volume": 1015.0, "taker_buy_quote": 76.937}, {"ts": 1772518620000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0755, "volume": 7457.5, "quote_volume": 563.48216, "trades": 14, "taker_buy_volume": 716.6, "taker_buy_quote": 54.24662}, {"ts": 1772518680000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 590.3, "quote_volume": 44.62668, "trades": 3, "taker_buy_volume": 590.3, "taker_buy_quote": 44.62668}, {"ts": 1772518740000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 10346.0, "quote_volume": 783.6158, "trades": 10, "taker_buy_volume": 10346.0, "taker_buy_quote": 783.6158}, {"ts": 1772518800000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518860000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519040000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 4775.7, "quote_volume": 361.3511, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519100000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519160000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 41847.0, "quote_volume": 3159.8354, "trades": 28, "taker_buy_volume": 32964.8, "taker_buy_quote": 2489.2293}, {"ts": 1772519220000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 10266.9, "quote_volume": 775.27259, "trades": 15, "taker_buy_volume": 6064.0, "taker_buy_quote": 457.95364}, {"ts": 1772519280000, "open": 0.0755, "high": 0.0757, "low": 0.0754, "close": 0.0757, "volume": 75034.6, "quote_volume": 5666.50382, "trades": 71, "taker_buy_volume": 42206.8, "taker_buy_quote": 3189.37129}, {"ts": 1772519340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2837.5, "quote_volume": 214.515, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519400000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 2585.5, "quote_volume": 195.4536, "trades": 6, "taker_buy_volume": 2483.5, "taker_buy_quote": 187.7526}, {"ts": 1772519460000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 192.0, "quote_volume": 14.5152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519520000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 10520.3, "quote_volume": 794.33432, "trades": 16, "taker_buy_volume": 8516.8, "taker_buy_quote": 643.05094}, {"ts": 1772519580000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519640000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519700000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 190.8, "quote_volume": 14.42448, "trades": 2, "taker_buy_volume": 190.8, "taker_buy_quote": 14.42448}, {"ts": 1772519760000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1295.0, "quote_volume": 97.902, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519820000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1116.1, "quote_volume": 84.37716, "trades": 3, "taker_buy_volume": 1116.1, "taker_buy_quote": 84.37716}, {"ts": 1772519880000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 194.9, "quote_volume": 14.73444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519940000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 6782.3, "quote_volume": 512.74188, "trades": 6, "taker_buy_volume": 6782.3, "taker_buy_quote": 512.74188}, {"ts": 1772520000000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520060000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 8121.8, "quote_volume": 615.46458, "trades": 15, "taker_buy_volume": 7927.8, "taker_buy_quote": 600.75938}, {"ts": 1772520120000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 776.2, "quote_volume": 58.89464, "trades": 8, "taker_buy_volume": 705.9, "taker_buy_quote": 53.55887}, {"ts": 1772520180000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 22528.2, "quote_volume": 1713.34095, "trades": 32, "taker_buy_volume": 19098.2, "taker_buy_quote": 1452.36256}, {"ts": 1772520240000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 133.1, "quote_volume": 10.1156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520300000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520360000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 4238.5, "quote_volume": 322.54985, "trades": 14, "taker_buy_volume": 3854.5, "taker_buy_quote": 293.32745}, {"ts": 1772520420000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520480000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 7569.8, "quote_volume": 575.32372, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520540000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520600000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2726.8, "quote_volume": 207.2368, "trades": 6, "taker_buy_volume": 2726.8, "taker_buy_quote": 207.2368}, {"ts": 1772520660000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520720000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 5636.4, "quote_volume": 429.13017, "trades": 22, "taker_buy_volume": 2698.7, "taker_buy_quote": 205.44062}, {"ts": 1772520780000, "open": 0.0761, "high": 0.077, "low": 0.0761, "close": 0.077, "volume": 187880.5, "quote_volume": 14407.8675, "trades": 125, "taker_buy_volume": 170952.9, "taker_buy_quote": 13109.70056}, {"ts": 1772520840000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 11917.4, "quote_volume": 916.66559, "trades": 27, "taker_buy_volume": 4904.1, "taker_buy_quote": 377.34282}, {"ts": 1772520900000, "open": 0.0769, "high": 0.0775, "low": 0.0769, "close": 0.0773, "volume": 255505.4, "quote_volume": 19745.5766, "trades": 174, "taker_buy_volume": 199657.9, "taker_buy_quote": 15435.08549}, {"ts": 1772520960000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 4477.5, "quote_volume": 345.8076, "trades": 13, "taker_buy_volume": 261.1, "taker_buy_quote": 20.17613}, {"ts": 1772521020000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 59927.4, "quote_volume": 4623.31917, "trades": 51, "taker_buy_volume": 11035.5, "taker_buy_quote": 851.32008}, {"ts": 1772521080000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 5779.9, "quote_volume": 445.64915, "trades": 12, "taker_buy_volume": 4277.5, "taker_buy_quote": 329.8273}, {"ts": 1772521140000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 581.8, "quote_volume": 44.87577, "trades": 6, "taker_buy_volume": 69.1, "taker_buy_quote": 5.32761}, {"ts": 1772521200000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 11858.4, "quote_volume": 916.49746, "trades": 30, "taker_buy_volume": 1350.2, "taker_buy_quote": 104.31878}, {"ts": 1772521260000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 26935.9, "quote_volume": 2082.56001, "trades": 22, "taker_buy_volume": 11625.2, "taker_buy_quote": 898.65968}, {"ts": 1772521320000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 6102.0, "quote_volume": 471.6846, "trades": 14, "taker_buy_volume": 2269.7, "taker_buy_quote": 175.44781}, {"ts": 1772521380000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 2257.4, "quote_volume": 174.72002, "trades": 15, "taker_buy_volume": 1967.3, "taker_buy_quote": 152.27613}, {"ts": 1772521440000, "open": 0.0774, "high": 0.0774, "low": 0.0771, "close": 0.0772, "volume": 64507.5, "quote_volume": 4979.87323, "trades": 50, "taker_buy_volume": 30364.0, "taker_buy_quote": 2342.98627}, {"ts": 1772521500000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 26061.4, "quote_volume": 2011.46978, "trades": 44, "taker_buy_volume": 4690.4, "taker_buy_quote": 362.12393}, {"ts": 1772521560000, "open": 0.0772, "high": 0.0775, "low": 0.0772, "close": 0.0773, "volume": 39836.7, "quote_volume": 3080.32637, "trades": 58, "taker_buy_volume": 33082.6, "taker_buy_quote": 2558.03197}, {"ts": 1772521620000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 15582.0, "quote_volume": 1202.30383, "trades": 20, "taker_buy_volume": 193.6, "taker_buy_quote": 14.92656}, {"ts": 1772521680000, "open": 0.077, "high": 0.077, "low": 0.0763, "close": 0.0765, "volume": 215661.6, "quote_volume": 16507.03291, "trades": 242, "taker_buy_volume": 54362.8, "taker_buy_quote": 4161.10609}, {"ts": 1772521740000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 77611.6, "quote_volume": 5943.29063, "trades": 91, "taker_buy_volume": 38689.5, "taker_buy_quote": 2964.42244}, {"ts": 1772521800000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 46788.2, "quote_volume": 3586.50422, "trades": 49, "taker_buy_volume": 20940.6, "taker_buy_quote": 1605.41803}, {"ts": 1772521860000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 18711.2, "quote_volume": 1434.07044, "trades": 21, "taker_buy_volume": 10460.4, "taker_buy_quote": 801.37804}, {"ts": 1772521920000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 586.7, "quote_volume": 45.02661, "trades": 6, "taker_buy_volume": 586.7, "taker_buy_quote": 45.02661}, {"ts": 1772521980000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 22899.7, "quote_volume": 1759.13615, "trades": 26, "taker_buy_volume": 12877.3, "taker_buy_quote": 989.41583}, {"ts": 1772522040000, "open": 0.077, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 61150.2, "quote_volume": 4709.73148, "trades": 63, "taker_buy_volume": 15788.9, "taker_buy_quote": 1216.95953}, {"ts": 1772522100000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 11359.5, "quote_volume": 874.6815, "trades": 9, "taker_buy_volume": 5774.9, "taker_buy_quote": 444.6673}, {"ts": 1772522160000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3198.0, "quote_volume": 245.9262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522220000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522280000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 47880.2, "quote_volume": 3688.43842, "trades": 39, "taker_buy_volume": 26182.9, "taker_buy_quote": 2017.71125}, {"ts": 1772522340000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 43130.8, "quote_volume": 3318.00324, "trades": 25, "taker_buy_volume": 6069.5, "taker_buy_quote": 467.05357}, {"ts": 1772522400000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522460000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 40259.6, "quote_volume": 3096.75294, "trades": 38, "taker_buy_volume": 1036.8, "taker_buy_quote": 79.72992}, {"ts": 1772522520000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 4497.6, "quote_volume": 346.32292, "trades": 14, "taker_buy_volume": 4497.6, "taker_buy_quote": 346.32292}, {"ts": 1772522580000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 6349.6, "quote_volume": 489.55416, "trades": 10, "taker_buy_volume": 6349.6, "taker_buy_quote": 489.55416}, {"ts": 1772522640000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522700000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 580.8, "quote_volume": 44.83776, "trades": 6, "taker_buy_volume": 392.8, "taker_buy_quote": 30.32416}, {"ts": 1772522760000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 8760.5, "quote_volume": 676.48036, "trades": 11, "taker_buy_volume": 8500.5, "taker_buy_quote": 656.38236}, {"ts": 1772522820000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 21248.1, "quote_volume": 1641.26546, "trades": 18, "taker_buy_volume": 188.8, "taker_buy_quote": 14.57536}, {"ts": 1772522880000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 760.9, "quote_volume": 58.74148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522940000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 318.6, "quote_volume": 24.62778, "trades": 3, "taker_buy_volume": 318.6, "taker_buy_quote": 24.62778}, {"ts": 1772523000000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523060000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 12598.7, "quote_volume": 976.15368, "trades": 25, "taker_buy_volume": 9207.6, "taker_buy_quote": 713.55717}, {"ts": 1772523120000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 4384.3, "quote_volume": 338.90639, "trades": 8, "taker_buy_volume": 187.6, "taker_buy_quote": 14.50148}, {"ts": 1772523180000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 9905.3, "quote_volume": 765.84198, "trades": 14, "taker_buy_volume": 4389.9, "taker_buy_quote": 339.49467}, {"ts": 1772523240000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 29087.1, "quote_volume": 2245.19373, "trades": 27, "taker_buy_volume": 11511.8, "taker_buy_quote": 888.69217}, {"ts": 1772523300000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523360000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 55225.1, "quote_volume": 4252.73989, "trades": 42, "taker_buy_volume": 21303.7, "taker_buy_quote": 1640.12017}, {"ts": 1772523420000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 59665.5, "quote_volume": 4599.04663, "trades": 35, "taker_buy_volume": 43962.3, "taker_buy_quote": 3389.90023}, {"ts": 1772523480000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1475.5, "quote_volume": 113.76105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523540000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 7792.6, "quote_volume": 601.47712, "trades": 11, "taker_buy_volume": 3571.6, "taker_buy_quote": 275.72752}, {"ts": 1772523600000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 15939.5, "quote_volume": 1232.10454, "trades": 20, "taker_buy_volume": 5189.8, "taker_buy_quote": 401.15273}, {"ts": 1772523660000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 198.6, "quote_volume": 15.33192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523720000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523780000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 188.5, "quote_volume": 14.5522, "trades": 2, "taker_buy_volume": 188.5, "taker_buy_quote": 14.5522}, {"ts": 1772523840000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 380.8, "quote_volume": 29.39776, "trades": 4, "taker_buy_volume": 192.7, "taker_buy_quote": 14.87644}, {"ts": 1772523900000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523960000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 69.1, "quote_volume": 5.33452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524020000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 258.1, "quote_volume": 19.92532, "trades": 3, "taker_buy_volume": 189.0, "taker_buy_quote": 14.5908}, {"ts": 1772524080000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 4702.3, "quote_volume": 363.01756, "trades": 8, "taker_buy_volume": 3028.4, "taker_buy_quote": 233.79248}, {"ts": 1772524140000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524200000, "open": 0.0772, "high": 0.078, "low": 0.0772, "close": 0.0775, "volume": 334417.5, "quote_volume": 25963.17674, "trades": 149, "taker_buy_volume": 273793.1, "taker_buy_quote": 21268.33722}, {"ts": 1772524260000, "open": 0.0774, "high": 0.0774, "low": 0.0771, "close": 0.0772, "volume": 100517.9, "quote_volume": 7763.93238, "trades": 66, "taker_buy_volume": 36592.9, "taker_buy_quote": 2828.40744}, {"ts": 1772524320000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 190.0, "quote_volume": 14.668, "trades": 2, "taker_buy_volume": 190.0, "taker_buy_quote": 14.668}, {"ts": 1772524380000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524440000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0774, "volume": 21834.1, "quote_volume": 1691.18455, "trades": 32, "taker_buy_volume": 12401.9, "taker_buy_quote": 960.38454}, {"ts": 1772524500000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2034.6, "quote_volume": 157.27458, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524560000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 155.9, "quote_volume": 12.05107, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524620000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524680000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 14550.2, "quote_volume": 1124.73046, "trades": 15, "taker_buy_volume": 14550.2, "taker_buy_quote": 1124.73046}, {"ts": 1772524740000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 328.0, "quote_volume": 25.3544, "trades": 4, "taker_buy_volume": 190.0, "taker_buy_quote": 14.687}, {"ts": 1772524800000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 23144.5, "quote_volume": 1786.55058, "trades": 36, "taker_buy_volume": 15794.3, "taker_buy_quote": 1219.67317}, {"ts": 1772524860000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2442.1, "quote_volume": 188.53012, "trades": 17, "taker_buy_volume": 573.3, "taker_buy_quote": 44.25876}, {"ts": 1772524920000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 39256.0, "quote_volume": 3028.58895, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524980000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 686.0, "quote_volume": 52.9592, "trades": 3, "taker_buy_volume": 686.0, "taker_buy_quote": 52.9592}, {"ts": 1772525040000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 24349.0, "quote_volume": 1885.01302, "trades": 41, "taker_buy_volume": 17549.6, "taker_buy_quote": 1358.74478}, {"ts": 1772525100000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 21784.9, "quote_volume": 1686.18921, "trades": 27, "taker_buy_volume": 258.9, "taker_buy_quote": 20.05788}, {"ts": 1772525160000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3140.9, "quote_volume": 243.10566, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525220000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 13310.1, "quote_volume": 1030.18193, "trades": 19, "taker_buy_volume": 4918.9, "taker_buy_quote": 380.72286}, {"ts": 1772525280000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2098.5, "quote_volume": 162.0042, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525340000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1897.0, "quote_volume": 146.2587, "trades": 6, "taker_buy_volume": 582.3, "taker_buy_quote": 44.89533}, {"ts": 1772525400000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3341.9, "quote_volume": 257.99468, "trades": 7, "taker_buy_volume": 3341.9, "taker_buy_quote": 257.99468}, {"ts": 1772525460000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 19954.0, "quote_volume": 1543.04875, "trades": 37, "taker_buy_volume": 14899.4, "taker_buy_quote": 1152.30923}, {"ts": 1772525520000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2701.5, "quote_volume": 209.0961, "trades": 6, "taker_buy_volume": 2701.5, "taker_buy_quote": 209.0961}, {"ts": 1772525580000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 2009.9, "quote_volume": 155.37216, "trades": 8, "taker_buy_volume": 1742.9, "taker_buy_quote": 134.72617}, {"ts": 1772525640000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 15861.1, "quote_volume": 1223.68129, "trades": 32, "taker_buy_volume": 11693.7, "taker_buy_quote": 901.77917}, {"ts": 1772525700000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 3584.0, "quote_volume": 276.45137, "trades": 6, "taker_buy_volume": 2924.0, "taker_buy_quote": 225.56537}, {"ts": 1772525760000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 12815.5, "quote_volume": 987.90839, "trades": 27, "taker_buy_volume": 8042.9, "taker_buy_quote": 620.06973}, {"ts": 1772525820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 5128.9, "quote_volume": 394.9253, "trades": 10, "taker_buy_volume": 4075.3, "taker_buy_quote": 313.7981}, {"ts": 1772525880000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 11192.0, "quote_volume": 862.70581, "trades": 14, "taker_buy_volume": 10950.9, "taker_buy_quote": 844.14111}, {"ts": 1772525940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2482.8, "quote_volume": 191.1756, "trades": 5, "taker_buy_volume": 1237.0, "taker_buy_quote": 95.249}, {"ts": 1772526000000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 4504.9, "quote_volume": 346.01021, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526060000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 581.8, "quote_volume": 44.59877, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526120000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 16875.3, "quote_volume": 1291.5073, "trades": 16, "taker_buy_volume": 4621.8, "taker_buy_quote": 353.58002}, {"ts": 1772526180000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 8615.1, "quote_volume": 659.8791, "trades": 10, "taker_buy_volume": 3018.7, "taker_buy_quote": 231.22033}, {"ts": 1772526240000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 6597.2, "quote_volume": 504.72337, "trades": 19, "taker_buy_volume": 6222.5, "taker_buy_quote": 476.0466}, {"ts": 1772526300000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 15404.0, "quote_volume": 1177.30914, "trades": 26, "taker_buy_volume": 7704.0, "taker_buy_quote": 588.91754}, {"ts": 1772526360000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1792.2, "quote_volume": 136.92408, "trades": 6, "taker_buy_volume": 1792.2, "taker_buy_quote": 136.92408}, {"ts": 1772526420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 378.2, "quote_volume": 28.9323, "trades": 3, "taker_buy_volume": 254.6, "taker_buy_quote": 19.4769}, {"ts": 1772526480000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 204.2, "quote_volume": 15.6213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526540000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 8269.0, "quote_volume": 630.96243, "trades": 16, "taker_buy_volume": 6021.1, "taker_buy_quote": 459.40993}, {"ts": 1772526600000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3064.3, "quote_volume": 234.11252, "trades": 7, "taker_buy_volume": 3064.3, "taker_buy_quote": 234.11252}, {"ts": 1772526660000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 2012.2, "quote_volume": 153.65408, "trades": 7, "taker_buy_volume": 1757.8, "taker_buy_quote": 134.24336}, {"ts": 1772526720000, "open": 0.0764, "high": 0.0764, "low": 0.076, "close": 0.0762, "volume": 102148.6, "quote_volume": 7781.45397, "trades": 55, "taker_buy_volume": 24914.2, "taker_buy_quote": 1896.96262}, {"ts": 1772526780000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 15701.2, "quote_volume": 1196.91062, "trades": 13, "taker_buy_volume": 4749.8, "taker_buy_quote": 362.13717}, {"ts": 1772526840000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 87.6, "quote_volume": 6.69264, "trades": 1, "taker_buy_volume": 87.6, "taker_buy_quote": 6.69264}, {"ts": 1772526900000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 4922.1, "quote_volume": 375.74632, "trades": 9, "taker_buy_volume": 535.7, "taker_buy_quote": 40.9155}, {"ts": 1772526960000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 123.2, "quote_volume": 9.41248, "trades": 1, "taker_buy_volume": 123.2, "taker_buy_quote": 9.41248}, {"ts": 1772527020000, "open": 0.0765, "high": 0.0768, "low": 0.0765, "close": 0.0765, "volume": 20396.9, "quote_volume": 1562.10951, "trades": 26, "taker_buy_volume": 11724.0, "taker_buy_quote": 898.58143}, {"ts": 1772527080000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 4187.3, "quote_volume": 319.8605, "trades": 12, "taker_buy_volume": 2202.5, "taker_buy_quote": 168.271}, {"ts": 1772527140000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 1775.4, "quote_volume": 135.31902, "trades": 8, "taker_buy_volume": 457.1, "taker_buy_quote": 34.86456}, {"ts": 1772527200000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 22190.9, "quote_volume": 1691.33515, "trades": 15, "taker_buy_volume": 4006.6, "taker_buy_quote": 305.30292}, {"ts": 1772527260000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 18498.3, "quote_volume": 1409.75248, "trades": 14, "taker_buy_volume": 14126.4, "taker_buy_quote": 1076.6137}, {"ts": 1772527320000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 2388.3, "quote_volume": 181.53584, "trades": 9, "taker_buy_volume": 506.6, "taker_buy_quote": 38.5016}, {"ts": 1772527380000, "open": 0.076, "high": 0.076, "low": 0.0756, "close": 0.0757, "volume": 100547.3, "quote_volume": 7612.62367, "trades": 41, "taker_buy_volume": 16856.7, "taker_buy_quote": 1276.86867}, {"ts": 1772527440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 290.1, "quote_volume": 21.98958, "trades": 1, "taker_buy_volume": 290.1, "taker_buy_quote": 21.98958}, {"ts": 1772527500000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 22462.8, "quote_volume": 1700.53577, "trades": 23, "taker_buy_volume": 16486.4, "taker_buy_quote": 1248.12229}, {"ts": 1772527560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 15380.0, "quote_volume": 1164.266, "trades": 11, "taker_buy_volume": 5869.0, "taker_buy_quote": 444.2833}, {"ts": 1772527620000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 20446.3, "quote_volume": 1549.54434, "trades": 18, "taker_buy_volume": 14383.1, "taker_buy_quote": 1090.23898}, {"ts": 1772527680000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 19817.5, "quote_volume": 1500.58566, "trades": 31, "taker_buy_volume": 9829.2, "taker_buy_quote": 744.34416}, {"ts": 1772527740000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 7437.4, "quote_volume": 562.40442, "trades": 16, "taker_buy_volume": 5694.8, "taker_buy_quote": 430.65148}, {"ts": 1772527800000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2597.6, "quote_volume": 196.37856, "trades": 10, "taker_buy_volume": 245.5, "taker_buy_quote": 18.5598}, {"ts": 1772527860000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 14241.6, "quote_volume": 1076.8264, "trades": 11, "taker_buy_volume": 377.8, "taker_buy_quote": 28.59946}, {"ts": 1772527920000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 21752.8, "quote_volume": 1641.47157, "trades": 31, "taker_buy_volume": 4804.2, "taker_buy_quote": 362.72931}, {"ts": 1772527980000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 9229.0, "quote_volume": 699.21952, "trades": 9, "taker_buy_volume": 9229.0, "taker_buy_quote": 699.21952}, {"ts": 1772528040000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 213.2, "quote_volume": 16.16056, "trades": 2, "taker_buy_volume": 92.3, "taker_buy_quote": 6.99634}, {"ts": 1772528100000, "open": 0.0757, "high": 0.0757, "low": 0.0749, "close": 0.0752, "volume": 297596.6, "quote_volume": 22370.90163, "trades": 124, "taker_buy_volume": 46342.0, "taker_buy_quote": 3484.15801}, {"ts": 1772528160000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 9608.9, "quote_volume": 721.99111, "trades": 15, "taker_buy_volume": 3627.2, "taker_buy_quote": 272.76544}, {"ts": 1772528220000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 19515.4, "quote_volume": 1467.55808, "trades": 21, "taker_buy_volume": 19395.1, "taker_buy_quote": 1458.51152}, {"ts": 1772528280000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 10313.4, "quote_volume": 776.01358, "trades": 14, "taker_buy_volume": 6187.9, "taker_buy_quote": 465.77598}, {"ts": 1772528340000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528400000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 649.5, "quote_volume": 48.9519, "trades": 6, "taker_buy_volume": 530.1, "taker_buy_quote": 39.94914}, {"ts": 1772528460000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 27222.6, "quote_volume": 2057.22215, "trades": 37, "taker_buy_volume": 15402.0, "taker_buy_quote": 1163.63042}, {"ts": 1772528520000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 25455.5, "quote_volume": 1926.00372, "trades": 35, "taker_buy_volume": 15523.8, "taker_buy_quote": 1174.6454}, {"ts": 1772528580000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 192.4, "quote_volume": 14.56468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528640000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 19537.5, "quote_volume": 1476.155, "trades": 22, "taker_buy_volume": 385.4, "taker_buy_quote": 29.13624}, {"ts": 1772528700000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 3340.8, "quote_volume": 252.54408, "trades": 6, "taker_buy_volume": 3136.8, "taker_buy_quote": 237.14208}, {"ts": 1772528760000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 2529.1, "quote_volume": 191.43597, "trades": 14, "taker_buy_volume": 753.7, "taker_buy_quote": 57.03819}, {"ts": 1772528820000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 41843.9, "quote_volume": 3172.28331, "trades": 41, "taker_buy_volume": 32912.0, "taker_buy_quote": 2495.3896}, {"ts": 1772528880000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 7593.9, "quote_volume": 575.16555, "trades": 13, "taker_buy_volume": 7401.0, "taker_buy_quote": 560.54373}, {"ts": 1772528940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 6775.8, "quote_volume": 513.60564, "trades": 12, "taker_buy_volume": 6391.7, "taker_buy_quote": 484.49086}, {"ts": 1772529000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4836.3, "quote_volume": 366.10791, "trades": 13, "taker_buy_volume": 4514.5, "taker_buy_quote": 341.74765}, {"ts": 1772529060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 891.8, "quote_volume": 67.50926, "trades": 3, "taker_buy_volume": 702.0, "taker_buy_quote": 53.1414}, {"ts": 1772529120000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 5424.6, "quote_volume": 409.72236, "trades": 15, "taker_buy_volume": 4030.3, "taker_buy_quote": 304.41125}, {"ts": 1772529180000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3723.0, "quote_volume": 281.4588, "trades": 7, "taker_buy_volume": 2972.1, "taker_buy_quote": 224.69076}, {"ts": 1772529240000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529300000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1304.0, "quote_volume": 98.5824, "trades": 4, "taker_buy_volume": 1304.0, "taker_buy_quote": 98.5824}, {"ts": 1772529360000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 4048.5, "quote_volume": 306.02533, "trades": 12, "taker_buy_volume": 2889.3, "taker_buy_quote": 218.43108}, {"ts": 1772529420000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 19056.3, "quote_volume": 1441.85774, "trades": 37, "taker_buy_volume": 12830.1, "taker_buy_quote": 970.56268}, {"ts": 1772529480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2858.8, "quote_volume": 216.41116, "trades": 5, "taker_buy_volume": 2858.8, "taker_buy_quote": 216.41116}, {"ts": 1772529540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 343.6, "quote_volume": 26.04488, "trades": 4, "taker_buy_volume": 343.6, "taker_buy_quote": 26.04488}, {"ts": 1772529600000, "open": 0.0759, "high": 0.0762, "low": 0.0759, "close": 0.0761, "volume": 8188.3, "quote_volume": 623.65541, "trades": 21, "taker_buy_volume": 7686.3, "taker_buy_quote": 585.47741}, {"ts": 1772529660000, "open": 0.0761, "high": 0.0767, "low": 0.0761, "close": 0.0762, "volume": 542317.3, "quote_volume": 41390.00144, "trades": 388, "taker_buy_volume": 401818.9, "taker_buy_quote": 30665.17796}, {"ts": 1772529720000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 36193.6, "quote_volume": 2762.72765, "trades": 40, "taker_buy_volume": 32698.6, "taker_buy_quote": 2495.70965}, {"ts": 1772529780000, "open": 0.0763, "high": 0.0764, "low": 0.076, "close": 0.0761, "volume": 61889.7, "quote_volume": 4715.49138, "trades": 85, "taker_buy_volume": 24381.4, "taker_buy_quote": 1859.45165}, {"ts": 1772529840000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 68182.9, "quote_volume": 5186.22438, "trades": 92, "taker_buy_volume": 24728.9, "taker_buy_quote": 1881.21497}, {"ts": 1772529900000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 2078.9, "quote_volume": 158.16466, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529960000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 46400.1, "quote_volume": 3526.34959, "trades": 15, "taker_buy_volume": 189.1, "taker_buy_quote": 14.35269}, {"ts": 1772530020000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 10945.0, "quote_volume": 830.31047, "trades": 20, "taker_buy_volume": 8808.4, "taker_buy_quote": 668.34916}, {"ts": 1772530080000, "open": 0.0758, "high": 0.0758, "low": 0.0754, "close": 0.0755, "volume": 10519.6, "quote_volume": 794.2841, "trades": 23, "taker_buy_volume": 190.3, "taker_buy_quote": 14.36765}, {"ts": 1772530140000, "open": 0.0756, "high": 0.0758, "low": 0.0755, "close": 0.0755, "volume": 55069.2, "quote_volume": 4166.82394, "trades": 57, "taker_buy_volume": 39080.2, "taker_buy_quote": 2957.13062}, {"ts": 1772530200000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 34421.7, "quote_volume": 2603.13756, "trades": 46, "taker_buy_volume": 28483.4, "taker_buy_quote": 2154.59667}, {"ts": 1772530260000, "open": 0.0756, "high": 0.0758, "low": 0.0754, "close": 0.0755, "volume": 36868.7, "quote_volume": 2787.94299, "trades": 39, "taker_buy_volume": 20539.9, "taker_buy_quote": 1554.26126}, {"ts": 1772530320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 14485.1, "quote_volume": 1093.62505, "trades": 23, "taker_buy_volume": 7890.9, "taker_buy_quote": 595.76295}, {"ts": 1772530380000, "open": 0.0755, "high": 0.0757, "low": 0.0754, "close": 0.0757, "volume": 28597.6, "quote_volume": 2160.42428, "trades": 41, "taker_buy_volume": 13145.7, "taker_buy_quote": 993.73105}, {"ts": 1772530440000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 11918.1, "quote_volume": 902.39062, "trades": 24, "taker_buy_volume": 11214.1, "taker_buy_quote": 849.07862}, {"ts": 1772530500000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 13316.1, "quote_volume": 1006.9338, "trades": 25, "taker_buy_volume": 2559.2, "taker_buy_quote": 193.71216}, {"ts": 1772530560000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 1486.2, "quote_volume": 112.27295, "trades": 13, "taker_buy_volume": 458.7, "taker_buy_quote": 34.67772}, {"ts": 1772530620000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2838.2, "quote_volume": 214.2841, "trades": 12, "taker_buy_volume": 2767.5, "taker_buy_quote": 208.94625}, {"ts": 1772530680000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 8889.5, "quote_volume": 672.95443, "trades": 12, "taker_buy_volume": 8889.5, "taker_buy_quote": 672.95443}, {"ts": 1772530740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 5633.2, "quote_volume": 426.99656, "trades": 7, "taker_buy_volume": 2790.7, "taker_buy_quote": 211.53506}, {"ts": 1772530800000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 3513.2, "quote_volume": 266.25979, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530860000, "open": 0.0756, "high": 0.0756, "low": 0.075, "close": 0.0752, "volume": 271289.1, "quote_volume": 20416.93259, "trades": 107, "taker_buy_volume": 20288.7, "taker_buy_quote": 1527.59224}, {"ts": 1772530920000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 26821.3, "quote_volume": 2016.76374, "trades": 29, "taker_buy_volume": 5628.2, "taker_buy_quote": 423.24064}, {"ts": 1772530980000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 10007.4, "quote_volume": 753.1813, "trades": 17, "taker_buy_volume": 6248.2, "taker_buy_quote": 470.48946}, {"ts": 1772531040000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 8030.3, "quote_volume": 604.78487, "trades": 15, "taker_buy_volume": 7838.8, "taker_buy_quote": 590.36492}, {"ts": 1772531100000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 464.8, "quote_volume": 35.03883, "trades": 3, "taker_buy_volume": 393.9, "taker_buy_quote": 29.70006}, {"ts": 1772531160000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2988.9, "quote_volume": 224.76528, "trades": 7, "taker_buy_volume": 550.7, "taker_buy_quote": 41.41264}, {"ts": 1772531220000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 528.1, "quote_volume": 39.66741, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531280000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 394.0, "quote_volume": 29.55, "trades": 4, "taker_buy_volume": 190.6, "taker_buy_quote": 14.295}, {"ts": 1772531340000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 50625.2, "quote_volume": 3790.26383, "trades": 38, "taker_buy_volume": 15738.2, "taker_buy_quote": 1178.75174}, {"ts": 1772531400000, "open": 0.0749, "high": 0.0749, "low": 0.0745, "close": 0.0747, "volume": 171177.0, "quote_volume": 12783.89945, "trades": 124, "taker_buy_volume": 65585.3, "taker_buy_quote": 4897.96026}, {"ts": 1772531460000, "open": 0.0746, "high": 0.0749, "low": 0.0746, "close": 0.0748, "volume": 38089.5, "quote_volume": 2846.13891, "trades": 40, "taker_buy_volume": 11175.1, "taker_buy_quote": 835.22797}, {"ts": 1772531520000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 61674.5, "quote_volume": 4622.25884, "trades": 42, "taker_buy_volume": 58904.8, "taker_buy_quote": 4414.80831}, {"ts": 1772531580000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 9380.5, "quote_volume": 702.59945, "trades": 8, "taker_buy_volume": 190.9, "taker_buy_quote": 14.29841}, {"ts": 1772531640000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 587.7, "quote_volume": 44.05844, "trades": 6, "taker_buy_volume": 516.5, "taker_buy_quote": 38.71844}, {"ts": 1772531700000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 38498.0, "quote_volume": 2887.31055, "trades": 26, "taker_buy_volume": 38174.0, "taker_buy_quote": 2863.03099}, {"ts": 1772531760000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 7960.1, "quote_volume": 597.20817, "trades": 15, "taker_buy_volume": 519.8, "taker_buy_quote": 39.01758}, {"ts": 1772531820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 4852.0, "quote_volume": 363.9, "trades": 10, "taker_buy_volume": 577.4, "taker_buy_quote": 43.305}, {"ts": 1772531880000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 263.5, "quote_volume": 19.7625, "trades": 3, "taker_buy_volume": 192.3, "taker_buy_quote": 14.4225}, {"ts": 1772531940000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532000000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 4935.6, "quote_volume": 370.35176, "trades": 12, "taker_buy_volume": 519.2, "taker_buy_quote": 38.97241}, {"ts": 1772532060000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 671.3, "quote_volume": 50.28037, "trades": 5, "taker_buy_volume": 195.3, "taker_buy_quote": 14.62797}, {"ts": 1772532120000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 6706.0, "quote_volume": 502.51861, "trades": 8, "taker_buy_volume": 2582.4, "taker_buy_quote": 193.66097}, {"ts": 1772532180000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 12127.2, "quote_volume": 907.58931, "trades": 15, "taker_buy_volume": 192.4, "taker_buy_quote": 14.39152}, {"ts": 1772532240000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 3260.9, "quote_volume": 243.96118, "trades": 12, "taker_buy_volume": 3070.4, "taker_buy_quote": 229.71178}, {"ts": 1772532300000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 516.6, "quote_volume": 38.66038, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532360000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 577.6, "quote_volume": 43.20448, "trades": 6, "taker_buy_volume": 383.7, "taker_buy_quote": 28.70076}, {"ts": 1772532420000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4142.0, "quote_volume": 309.8216, "trades": 19, "taker_buy_volume": 3372.8, "taker_buy_quote": 252.28544}, {"ts": 1772532480000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 491.6, "quote_volume": 36.77168, "trades": 6, "taker_buy_volume": 226.2, "taker_buy_quote": 16.91976}, {"ts": 1772532540000, "open": 0.0747, "high": 0.0748, "low": 0.0744, "close": 0.0747, "volume": 65880.2, "quote_volume": 4914.70239, "trades": 56, "taker_buy_volume": 18718.3, "taker_buy_quote": 1397.13583}, {"ts": 1772532600000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532660000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 43588.0, "quote_volume": 3259.437, "trades": 43, "taker_buy_volume": 28221.8, "taker_buy_quote": 2111.26334}, {"ts": 1772532720000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 2923.1, "quote_volume": 218.90835, "trades": 19, "taker_buy_volume": 979.5, "taker_buy_quote": 73.39085}, {"ts": 1772532780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 802.4, "quote_volume": 60.18, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532960000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 21382.5, "quote_volume": 1605.82575, "trades": 14, "taker_buy_volume": 3191.4, "taker_buy_quote": 239.67414}, {"ts": 1772533020000, "open": 0.0751, "high": 0.0755, "low": 0.0751, "close": 0.0755, "volume": 16639.3, "quote_volume": 1253.38121, "trades": 31, "taker_buy_volume": 13244.6, "taker_buy_quote": 997.08136}, {"ts": 1772533080000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 44594.5, "quote_volume": 3362.07353, "trades": 55, "taker_buy_volume": 12186.2, "taker_buy_quote": 919.13905}, {"ts": 1772533140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 189.6, "quote_volume": 14.3148, "trades": 2, "taker_buy_volume": 189.6, "taker_buy_quote": 14.3148}, {"ts": 1772533200000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 25446.7, "quote_volume": 1926.36215, "trades": 44, "taker_buy_volume": 13466.0, "taker_buy_quote": 1019.41767}, {"ts": 1772533260000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 12203.2, "quote_volume": 923.11746, "trades": 18, "taker_buy_volume": 6389.8, "taker_buy_quote": 483.45678}, {"ts": 1772533320000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533380000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 10082.7, "quote_volume": 763.11, "trades": 23, "taker_buy_volume": 7021.2, "taker_buy_quote": 531.38103}, {"ts": 1772533440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1323.6, "quote_volume": 100.32888, "trades": 4, "taker_buy_volume": 323.6, "taker_buy_quote": 24.52888}, {"ts": 1772533500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1870.1, "quote_volume": 141.75358, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533560000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 13410.0, "quote_volume": 1014.33265, "trades": 29, "taker_buy_volume": 9218.0, "taker_buy_quote": 697.36603}, {"ts": 1772533620000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 4671.5, "quote_volume": 353.11361, "trades": 13, "taker_buy_volume": 2673.9, "taker_buy_quote": 202.12729}, {"ts": 1772533680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 13877.1, "quote_volume": 1047.72105, "trades": 21, "taker_buy_volume": 7805.4, "taker_buy_quote": 589.3077}, {"ts": 1772533740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 6228.0, "quote_volume": 470.214, "trades": 6, "taker_buy_volume": 70.6, "taker_buy_quote": 5.3303}, {"ts": 1772533800000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 191.8, "quote_volume": 14.4809, "trades": 2, "taker_buy_volume": 191.8, "taker_buy_quote": 14.4809}, {"ts": 1772533860000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 20666.8, "quote_volume": 1561.84561, "trades": 24, "taker_buy_volume": 11995.3, "taker_buy_quote": 906.43578}, {"ts": 1772533920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 11213.3, "quote_volume": 848.84681, "trades": 15, "taker_buy_volume": 8305.6, "taker_buy_quote": 628.73392}, {"ts": 1772533980000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 20177.1, "quote_volume": 1531.49519, "trades": 22, "taker_buy_volume": 13186.7, "taker_buy_quote": 1000.92383}, {"ts": 1772534040000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2911.3, "quote_volume": 220.96767, "trades": 4, "taker_buy_volume": 193.7, "taker_buy_quote": 14.70183}, {"ts": 1772534100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 18268.6, "quote_volume": 1384.75988, "trades": 15, "taker_buy_volume": 17682.3, "taker_buy_quote": 1340.31834}, {"ts": 1772534160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3191.5, "quote_volume": 241.9157, "trades": 4, "taker_buy_volume": 350.0, "taker_buy_quote": 26.53}, {"ts": 1772534220000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1325.0, "quote_volume": 100.3025, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534280000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 9819.5, "quote_volume": 741.1053, "trades": 16, "taker_buy_volume": 5127.6, "taker_buy_quote": 387.12674}, {"ts": 1772534340000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3346.0, "quote_volume": 252.2884, "trades": 13, "taker_buy_volume": 565.2, "taker_buy_quote": 42.61608}, {"ts": 1772534400000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 5138.3, "quote_volume": 386.91399, "trades": 21, "taker_buy_volume": 2023.4, "taker_buy_quote": 152.36202}, {"ts": 1772534460000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2373.4, "quote_volume": 178.95436, "trades": 9, "taker_buy_volume": 512.3, "taker_buy_quote": 38.62742}, {"ts": 1772534520000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 22220.0, "quote_volume": 1673.14642, "trades": 25, "taker_buy_volume": 12042.6, "taker_buy_quote": 906.82674}, {"ts": 1772534580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1875.8, "quote_volume": 141.43532, "trades": 5, "taker_buy_volume": 320.0, "taker_buy_quote": 24.128}, {"ts": 1772534640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 606.2, "quote_volume": 45.64686, "trades": 6, "taker_buy_volume": 192.5, "taker_buy_quote": 14.49525}, {"ts": 1772534700000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 8228.5, "quote_volume": 620.4289, "trades": 19, "taker_buy_volume": 4734.5, "taker_buy_quote": 356.9813}, {"ts": 1772534760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1577.3, "quote_volume": 118.92842, "trades": 6, "taker_buy_volume": 390.5, "taker_buy_quote": 29.4437}, {"ts": 1772534820000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 955.7, "quote_volume": 72.12307, "trades": 9, "taker_buy_volume": 322.7, "taker_buy_quote": 24.36385}, {"ts": 1772534880000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 192.0, "quote_volume": 14.4768, "trades": 2, "taker_buy_volume": 192.0, "taker_buy_quote": 14.4768}, {"ts": 1772534940000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 28961.9, "quote_volume": 2189.65078, "trades": 31, "taker_buy_volume": 6107.6, "taker_buy_quote": 461.87781}, {"ts": 1772535000000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 4948.2, "quote_volume": 373.71479, "trades": 17, "taker_buy_volume": 4140.3, "taker_buy_quote": 312.68615}, {"ts": 1772535060000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0755, "volume": 21913.5, "quote_volume": 1655.79527, "trades": 41, "taker_buy_volume": 17342.7, "taker_buy_quote": 1310.54951}, {"ts": 1772535120000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 6795.4, "quote_volume": 513.0527, "trades": 18, "taker_buy_volume": 6654.0, "taker_buy_quote": 502.377}, {"ts": 1772535180000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 11999.0, "quote_volume": 905.29495, "trades": 31, "taker_buy_volume": 4586.9, "taker_buy_quote": 346.19687}, {"ts": 1772535240000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 24835.1, "quote_volume": 1872.088, "trades": 21, "taker_buy_volume": 19330.6, "taker_buy_quote": 1457.0813}, {"ts": 1772535300000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3036.5, "quote_volume": 228.64845, "trades": 5, "taker_buy_volume": 2841.7, "taker_buy_quote": 213.98001}, {"ts": 1772535360000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 736.4, "quote_volume": 55.52456, "trades": 8, "taker_buy_volume": 398.0, "taker_buy_quote": 30.0092}, {"ts": 1772535420000, "open": 0.0754, "high": 0.0758, "low": 0.0754, "close": 0.0754, "volume": 26138.7, "quote_volume": 1975.2591, "trades": 65, "taker_buy_volume": 16033.1, "taker_buy_quote": 1211.81307}, {"ts": 1772535480000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 9722.3, "quote_volume": 735.17664, "trades": 17, "taker_buy_volume": 1283.5, "taker_buy_quote": 97.06299}, {"ts": 1772535540000, "open": 0.0757, "high": 0.076, "low": 0.0757, "close": 0.076, "volume": 12053.2, "quote_volume": 914.49528, "trades": 30, "taker_buy_volume": 8748.4, "taker_buy_quote": 664.01086}, {"ts": 1772535600000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 4434.7, "quote_volume": 337.32939, "trades": 19, "taker_buy_volume": 1242.7, "taker_buy_quote": 94.55009}, {"ts": 1772535660000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 62253.6, "quote_volume": 4735.79259, "trades": 46, "taker_buy_volume": 30158.6, "taker_buy_quote": 2295.06946}, {"ts": 1772535720000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 10616.6, "quote_volume": 808.14206, "trades": 27, "taker_buy_volume": 1245.6, "taker_buy_quote": 94.89541}, {"ts": 1772535780000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 726.4, "quote_volume": 55.33229, "trades": 3, "taker_buy_volume": 726.4, "taker_buy_quote": 55.33229}, {"ts": 1772535840000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 4963.0, "quote_volume": 377.73105, "trades": 22, "taker_buy_volume": 2526.2, "taker_buy_quote": 192.29057}, {"ts": 1772535900000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 599.9, "quote_volume": 45.5924, "trades": 6, "taker_buy_volume": 192.7, "taker_buy_quote": 14.6452}, {"ts": 1772535960000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 70.2, "quote_volume": 5.3352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536020000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 11120.6, "quote_volume": 845.24004, "trades": 19, "taker_buy_volume": 8332.9, "taker_buy_quote": 633.37484}, {"ts": 1772536080000, "open": 0.076, "high": 0.076, "low": 0.0757, "close": 0.0757, "volume": 4351.0, "quote_volume": 330.16488, "trades": 22, "taker_buy_volume": 1229.1, "taker_buy_quote": 93.21773}, {"ts": 1772536140000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 4551.7, "quote_volume": 345.14334, "trades": 16, "taker_buy_volume": 1765.3, "taker_buy_quote": 133.9153}, {"ts": 1772536200000, "open": 0.0759, "high": 0.0762, "low": 0.0759, "close": 0.0762, "volume": 1499.0, "quote_volume": 114.05064, "trades": 11, "taker_buy_volume": 1499.0, "taker_buy_quote": 114.05064}, {"ts": 1772536260000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 5551.5, "quote_volume": 422.57933, "trades": 21, "taker_buy_volume": 4998.7, "taker_buy_quote": 380.51125}, {"ts": 1772536320000, "open": 0.0761, "high": 0.0763, "low": 0.0759, "close": 0.0762, "volume": 93378.4, "quote_volume": 7108.86765, "trades": 55, "taker_buy_volume": 55663.7, "taker_buy_quote": 4241.619}, {"ts": 1772536380000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 23587.1, "quote_volume": 1793.30547, "trades": 18, "taker_buy_volume": 4367.6, "taker_buy_quote": 332.07451}, {"ts": 1772536440000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 28780.2, "quote_volume": 2191.60878, "trades": 26, "taker_buy_volume": 14199.6, "taker_buy_quote": 1082.01301}, {"ts": 1772536500000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 7174.7, "quote_volume": 547.42961, "trades": 7, "taker_buy_volume": 5935.0, "taker_buy_quote": 452.8405}, {"ts": 1772536560000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 254.8, "quote_volume": 19.41576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536620000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 732.0, "quote_volume": 55.66641, "trades": 6, "taker_buy_volume": 226.0, "taker_buy_quote": 17.185}, {"ts": 1772536680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 24546.0, "quote_volume": 1863.0414, "trades": 8, "taker_buy_volume": 124.7, "taker_buy_quote": 9.46473}, {"ts": 1772536740000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 24770.4, "quote_volume": 1880.16966, "trades": 15, "taker_buy_volume": 6455.2, "taker_buy_quote": 490.04598}, {"ts": 1772536800000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 13879.2, "quote_volume": 1055.6192, "trades": 20, "taker_buy_volume": 13381.7, "taker_buy_quote": 1017.79676}, {"ts": 1772536860000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 14492.8, "quote_volume": 1102.09996, "trades": 28, "taker_buy_volume": 13256.7, "taker_buy_quote": 1008.03275}, {"ts": 1772536920000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 15345.7, "quote_volume": 1167.73504, "trades": 25, "taker_buy_volume": 12889.7, "taker_buy_quote": 980.90617}, {"ts": 1772536980000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 14110.5, "quote_volume": 1073.80905, "trades": 29, "taker_buy_volume": 12632.2, "taker_buy_quote": 961.31042}, {"ts": 1772537040000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 7277.6, "quote_volume": 554.14696, "trades": 16, "taker_buy_volume": 5464.0, "taker_buy_quote": 416.132}, {"ts": 1772537100000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 22534.8, "quote_volume": 1716.9267, "trades": 22, "taker_buy_volume": 15928.3, "taker_buy_quote": 1213.73646}, {"ts": 1772537160000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 4864.6, "quote_volume": 369.74369, "trades": 14, "taker_buy_volume": 4165.0, "taker_buy_quote": 316.54}, {"ts": 1772537220000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 75279.2, "quote_volume": 5707.61714, "trades": 63, "taker_buy_volume": 25398.7, "taker_buy_quote": 1925.5286}, {"ts": 1772537280000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 9267.5, "quote_volume": 701.20746, "trades": 14, "taker_buy_volume": 3465.9, "taker_buy_quote": 262.58266}, {"ts": 1772537340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537400000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 10884.0, "quote_volume": 824.30797, "trades": 15, "taker_buy_volume": 1968.1, "taker_buy_quote": 149.0975}, {"ts": 1772537460000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 1607.5, "quote_volume": 121.55198, "trades": 13, "taker_buy_volume": 656.3, "taker_buy_quote": 49.61628}, {"ts": 1772537520000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 2108.1, "quote_volume": 159.34697, "trades": 9, "taker_buy_volume": 1491.0, "taker_buy_quote": 112.7196}, {"ts": 1772537580000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 34217.2, "quote_volume": 2579.06231, "trades": 35, "taker_buy_volume": 14692.9, "taker_buy_quote": 1107.50239}, {"ts": 1772537640000, "open": 0.0754, "high": 0.0757, "low": 0.0754, "close": 0.0756, "volume": 22182.1, "quote_volume": 1675.03357, "trades": 17, "taker_buy_volume": 20155.3, "taker_buy_quote": 1522.13605}, {"ts": 1772537700000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 6644.1, "quote_volume": 504.12458, "trades": 10, "taker_buy_volume": 6644.1, "taker_buy_quote": 504.12458}, {"ts": 1772537760000, "open": 0.076, "high": 0.0763, "low": 0.076, "close": 0.0763, "volume": 10302.6, "quote_volume": 784.86007, "trades": 17, "taker_buy_volume": 10302.6, "taker_buy_quote": 784.86007}, {"ts": 1772537820000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 6988.8, "quote_volume": 533.24544, "trades": 17, "taker_buy_volume": 6988.8, "taker_buy_quote": 533.24544}, {"ts": 1772537880000, "open": 0.0763, "high": 0.0764, "low": 0.0761, "close": 0.0763, "volume": 129427.0, "quote_volume": 9865.51609, "trades": 121, "taker_buy_volume": 69128.6, "taker_buy_quote": 5271.88038}, {"ts": 1772537940000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 2412.3, "quote_volume": 184.04395, "trades": 8, "taker_buy_volume": 2148.0, "taker_buy_quote": 163.8924}, {"ts": 1772538000000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2844.2, "quote_volume": 217.01246, "trades": 6, "taker_buy_volume": 2844.2, "taker_buy_quote": 217.01246}, {"ts": 1772538060000, "open": 0.0763, "high": 0.0763, "low": 0.076, "close": 0.076, "volume": 2200.0, "quote_volume": 167.39198, "trades": 13, "taker_buy_volume": 1075.0, "taker_buy_quote": 81.718}, {"ts": 1772538120000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 21920.1, "quote_volume": 1662.90423, "trades": 19, "taker_buy_volume": 5689.6, "taker_buy_quote": 431.564}, {"ts": 1772538180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 123.6, "quote_volume": 9.38124, "trades": 1, "taker_buy_volume": 123.6, "taker_buy_quote": 9.38124}, {"ts": 1772538300000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 375.8, "quote_volume": 28.5608, "trades": 3, "taker_buy_volume": 253.6, "taker_buy_quote": 19.2736}, {"ts": 1772538360000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 13994.5, "quote_volume": 1064.64627, "trades": 14, "taker_buy_volume": 1170.1, "taker_buy_quote": 89.04461}, {"ts": 1772538420000, "open": 0.076, "high": 0.076, "low": 0.0755, "close": 0.0758, "volume": 131465.1, "quote_volume": 9956.45402, "trades": 61, "taker_buy_volume": 58651.7, "taker_buy_quote": 4440.18611}, {"ts": 1772538480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3022.6, "quote_volume": 229.41534, "trades": 6, "taker_buy_volume": 375.3, "taker_buy_quote": 28.48527}, {"ts": 1772538540000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 10451.0, "quote_volume": 792.45053, "trades": 9, "taker_buy_volume": 1478.7, "taker_buy_quote": 112.08546}, {"ts": 1772538600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 11933.8, "quote_volume": 904.58204, "trades": 13, "taker_buy_volume": 1824.5, "taker_buy_quote": 138.2971}, {"ts": 1772538660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 960.1, "quote_volume": 72.77558, "trades": 2, "taker_buy_volume": 124.4, "taker_buy_quote": 9.42952}, {"ts": 1772538720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538780000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 57309.0, "quote_volume": 4352.48762, "trades": 45, "taker_buy_volume": 27172.6, "taker_buy_quote": 2064.37113}, {"ts": 1772538840000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4006.0, "quote_volume": 304.0554, "trades": 6, "taker_buy_volume": 2890.0, "taker_buy_quote": 219.351}, {"ts": 1772538900000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 3298.1, "quote_volume": 250.31168, "trades": 8, "taker_buy_volume": 3157.0, "taker_buy_quote": 239.6163}, {"ts": 1772538960000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539020000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1587.4, "quote_volume": 120.32492, "trades": 7, "taker_buy_volume": 193.1, "taker_buy_quote": 14.63698}, {"ts": 1772539140000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1868.5, "quote_volume": 141.81915, "trades": 7, "taker_buy_volume": 1798.2, "taker_buy_quote": 136.48338}, {"ts": 1772539200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 424.9, "quote_volume": 32.20742, "trades": 5, "taker_buy_volume": 100.0, "taker_buy_quote": 7.58}, {"ts": 1772539260000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 29454.7, "quote_volume": 2231.16, "trades": 27, "taker_buy_volume": 9657.7, "taker_buy_quote": 731.2417}, {"ts": 1772539320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3024.0, "quote_volume": 229.5216, "trades": 4, "taker_buy_volume": 3024.0, "taker_buy_quote": 229.5216}, {"ts": 1772539380000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 3429.2, "quote_volume": 260.12734, "trades": 8, "taker_buy_volume": 384.5, "taker_buy_quote": 29.18355}, {"ts": 1772539440000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1476.7, "quote_volume": 112.08153, "trades": 5, "taker_buy_volume": 1306.4, "taker_buy_quote": 99.15576}, {"ts": 1772539500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2864.9, "quote_volume": 217.44591, "trades": 5, "taker_buy_volume": 2794.6, "taker_buy_quote": 212.11014}, {"ts": 1772539560000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1058.0, "quote_volume": 80.408, "trades": 4, "taker_buy_volume": 1058.0, "taker_buy_quote": 80.408}, {"ts": 1772539620000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3056.1, "quote_volume": 232.2636, "trades": 4, "taker_buy_volume": 2865.0, "taker_buy_quote": 217.74}, {"ts": 1772539680000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 4005.6, "quote_volume": 304.79993, "trades": 20, "taker_buy_volume": 2263.4, "taker_buy_quote": 172.21851}, {"ts": 1772539740000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 8384.0, "quote_volume": 638.0224, "trades": 7, "taker_buy_volume": 191.7, "taker_buy_quote": 14.58837}, {"ts": 1772539800000, "open": 0.076, "high": 0.0763, "low": 0.076, "close": 0.0763, "volume": 6317.9, "quote_volume": 481.1154, "trades": 20, "taker_buy_volume": 3151.0, "taker_buy_quote": 240.12803}, {"ts": 1772539860000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 7786.2, "quote_volume": 593.63355, "trades": 18, "taker_buy_volume": 4944.9, "taker_buy_quote": 377.12649}, {"ts": 1772539920000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 39300.1, "quote_volume": 3000.61225, "trades": 45, "taker_buy_volume": 34385.7, "taker_buy_quote": 2625.47409}, {"ts": 1772539980000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 11819.7, "quote_volume": 901.84311, "trades": 15, "taker_buy_volume": 10753.5, "taker_buy_quote": 820.49205}, {"ts": 1772540040000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 363.0, "quote_volume": 27.7059, "trades": 5, "taker_buy_volume": 90.0, "taker_buy_quote": 6.876}, {"ts": 1772540100000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 9237.1, "quote_volume": 704.49386, "trades": 14, "taker_buy_volume": 1870.0, "taker_buy_quote": 142.681}, {"ts": 1772540160000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 5387.5, "quote_volume": 410.24683, "trades": 18, "taker_buy_volume": 2773.0, "taker_buy_quote": 211.28338}, {"ts": 1772540220000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 5222.6, "quote_volume": 396.61761, "trades": 14, "taker_buy_volume": 2190.6, "taker_buy_quote": 166.46668}, {"ts": 1772540280000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 15197.4, "quote_volume": 1156.03783, "trades": 20, "taker_buy_volume": 15004.8, "taker_buy_quote": 1141.40023}, {"ts": 1772540340000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 574.0, "quote_volume": 43.6814, "trades": 6, "taker_buy_volume": 192.8, "taker_buy_quote": 14.67208}, {"ts": 1772540400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 5080.7, "quote_volume": 386.1332, "trades": 11, "taker_buy_volume": 1921.8, "taker_buy_quote": 146.0568}, {"ts": 1772540460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1801.4, "quote_volume": 136.72626, "trades": 7, "taker_buy_volume": 361.6, "taker_buy_quote": 27.44544}, {"ts": 1772540520000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 14470.6, "quote_volume": 1098.31854, "trades": 12, "taker_buy_volume": 9222.3, "taker_buy_quote": 699.97257}, {"ts": 1772540580000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3952.3, "quote_volume": 299.97957, "trades": 4, "taker_buy_volume": 2467.3, "taker_buy_quote": 187.26807}, {"ts": 1772540640000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 19223.3, "quote_volume": 1459.2345, "trades": 18, "taker_buy_volume": 15008.4, "taker_buy_quote": 1139.1629}, {"ts": 1772540700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1326.1, "quote_volume": 100.65099, "trades": 4, "taker_buy_volume": 1326.1, "taker_buy_quote": 100.65099}, {"ts": 1772540760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 610.0, "quote_volume": 46.299, "trades": 2, "taker_buy_volume": 610.0, "taker_buy_quote": 46.299}, {"ts": 1772540880000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 8188.6, "quote_volume": 620.17442, "trades": 15, "taker_buy_volume": 1116.4, "taker_buy_quote": 84.51148}, {"ts": 1772540940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 6272.2, "quote_volume": 474.80554, "trades": 9, "taker_buy_volume": 2865.0, "taker_buy_quote": 216.8805}, {"ts": 1772541060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 123.9, "quote_volume": 9.37923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541120000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 3095.0, "quote_volume": 233.56309, "trades": 7, "taker_buy_volume": 124.1, "taker_buy_quote": 9.36955}, {"ts": 1772541180000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5370.2, "quote_volume": 405.4501, "trades": 5, "taker_buy_volume": 2769.2, "taker_buy_quote": 209.0746}, {"ts": 1772541240000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2260.0, "quote_volume": 170.63, "trades": 3, "taker_buy_volume": 704.0, "taker_buy_quote": 53.152}, {"ts": 1772541300000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541360000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 10439.5, "quote_volume": 787.1383, "trades": 12, "taker_buy_volume": 4811.0, "taker_buy_quote": 362.7494}, {"ts": 1772541420000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 13018.4, "quote_volume": 981.58736, "trades": 16, "taker_buy_volume": 10786.4, "taker_buy_quote": 813.29456}, {"ts": 1772541480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 255.8, "quote_volume": 19.3129, "trades": 2, "taker_buy_volume": 255.8, "taker_buy_quote": 19.3129}, {"ts": 1772541540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541600000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 4823.5, "quote_volume": 364.17425, "trades": 10, "taker_buy_volume": 1981.7, "taker_buy_quote": 149.61835}, {"ts": 1772541660000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 124.6, "quote_volume": 9.4073, "trades": 1, "taker_buy_volume": 124.6, "taker_buy_quote": 9.4073}, {"ts": 1772541720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 123.9, "quote_volume": 9.35445, "trades": 1, "taker_buy_volume": 123.9, "taker_buy_quote": 9.35445}, {"ts": 1772541780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3536.1, "quote_volume": 266.97555, "trades": 5, "taker_buy_volume": 3402.0, "taker_buy_quote": 256.851}, {"ts": 1772541840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 123.0, "quote_volume": 9.2865, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 9.2865}, {"ts": 1772541900000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541960000, "open": 0.0756, "high": 0.0759, "low": 0.0754, "close": 0.0756, "volume": 50555.7, "quote_volume": 3822.92921, "trades": 42, "taker_buy_volume": 27555.8, "taker_buy_quote": 2086.11668}, {"ts": 1772542020000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 10949.6, "quote_volume": 828.20383, "trades": 14, "taker_buy_volume": 7112.3, "taker_buy_quote": 538.10395}, {"ts": 1772542080000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 2171.3, "quote_volume": 164.42354, "trades": 8, "taker_buy_volume": 352.9, "taker_buy_quote": 26.74982}, {"ts": 1772542140000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 679.1, "quote_volume": 51.40787, "trades": 4, "taker_buy_volume": 551.6, "taker_buy_quote": 41.75612}, {"ts": 1772542200000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 194.0, "quote_volume": 14.6858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542260000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 419.9, "quote_volume": 31.74444, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542320000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 845.4, "quote_volume": 63.91224, "trades": 8, "taker_buy_volume": 653.7, "taker_buy_quote": 49.41972}, {"ts": 1772542380000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 189.7, "quote_volume": 14.34132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542440000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 241.3, "quote_volume": 18.24228, "trades": 2, "taker_buy_volume": 241.3, "taker_buy_quote": 18.24228}, {"ts": 1772542500000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 968.8, "quote_volume": 73.33816, "trades": 4, "taker_buy_volume": 968.8, "taker_buy_quote": 73.33816}, {"ts": 1772542560000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 11164.4, "quote_volume": 848.24882, "trades": 21, "taker_buy_volume": 11164.4, "taker_buy_quote": 848.24882}, {"ts": 1772542620000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 6119.3, "quote_volume": 464.19447, "trades": 11, "taker_buy_volume": 377.1, "taker_buy_quote": 28.64714}, {"ts": 1772542680000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 120.3, "quote_volume": 9.1428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542740000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 3240.0, "quote_volume": 245.91464, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542800000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 8865.2, "quote_volume": 674.62977, "trades": 17, "taker_buy_volume": 3093.0, "taker_buy_quote": 235.36535}, {"ts": 1772542860000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 85311.8, "quote_volume": 6513.90866, "trades": 55, "taker_buy_volume": 37036.4, "taker_buy_quote": 2829.22854}, {"ts": 1772542920000, "open": 0.0763, "high": 0.0764, "low": 0.076, "close": 0.0761, "volume": 55350.2, "quote_volume": 4215.10493, "trades": 58, "taker_buy_volume": 15773.9, "taker_buy_quote": 1200.93527}, {"ts": 1772542980000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 10752.6, "quote_volume": 818.57021, "trades": 15, "taker_buy_volume": 3503.5, "taker_buy_quote": 266.9137}, {"ts": 1772543040000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 42785.8, "quote_volume": 3253.8044, "trades": 29, "taker_buy_volume": 7396.2, "taker_buy_quote": 562.31091}, {"ts": 1772543100000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 5041.5, "quote_volume": 382.67005, "trades": 10, "taker_buy_volume": 4576.8, "taker_buy_quote": 347.39932}, {"ts": 1772543160000, "open": 0.076, "high": 0.0761, "low": 0.0756, "close": 0.0756, "volume": 31593.0, "quote_volume": 2397.38263, "trades": 40, "taker_buy_volume": 506.9, "taker_buy_quote": 38.54999}, {"ts": 1772543220000, "open": 0.0756, "high": 0.0757, "low": 0.0754, "close": 0.0756, "volume": 51008.7, "quote_volume": 3857.85154, "trades": 78, "taker_buy_volume": 26746.1, "taker_buy_quote": 2023.70459}, {"ts": 1772543280000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 25039.8, "quote_volume": 1897.04268, "trades": 23, "taker_buy_volume": 25039.8, "taker_buy_quote": 1897.04268}, {"ts": 1772543340000, "open": 0.0757, "high": 0.076, "low": 0.0757, "close": 0.076, "volume": 49919.7, "quote_volume": 3788.99399, "trades": 43, "taker_buy_volume": 41926.4, "taker_buy_quote": 3182.80851}, {"ts": 1772543400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 8880.6, "quote_volume": 674.9256, "trades": 14, "taker_buy_volume": 194.0, "taker_buy_quote": 14.744}, {"ts": 1772543460000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 64774.3, "quote_volume": 4908.43034, "trades": 68, "taker_buy_volume": 13065.5, "taker_buy_quote": 990.59936}, {"ts": 1772543520000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 11296.4, "quote_volume": 856.28141, "trades": 19, "taker_buy_volume": 6859.6, "taker_buy_quote": 519.97197}, {"ts": 1772543580000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 3847.3, "quote_volume": 290.90033, "trades": 15, "taker_buy_volume": 1675.6, "taker_buy_quote": 126.67536}, {"ts": 1772543640000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 8111.6, "quote_volume": 613.4419, "trades": 20, "taker_buy_volume": 7730.3, "taker_buy_quote": 584.61562}, {"ts": 1772543700000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 14780.7, "quote_volume": 1117.40753, "trades": 49, "taker_buy_volume": 11444.3, "taker_buy_quote": 865.18908}, {"ts": 1772543760000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2235.8, "quote_volume": 169.25006, "trades": 6, "taker_buy_volume": 2235.8, "taker_buy_quote": 169.25006}, {"ts": 1772543820000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 446.2, "quote_volume": 33.78393, "trades": 5, "taker_buy_volume": 255.4, "taker_buy_quote": 19.34037}, {"ts": 1772543880000, "open": 0.0757, "high": 0.0757, "low": 0.0754, "close": 0.0755, "volume": 17328.4, "quote_volume": 1307.38506, "trades": 28, "taker_buy_volume": 8265.4, "taker_buy_quote": 623.52681}, {"ts": 1772543940000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1233.1, "quote_volume": 93.09905, "trades": 15, "taker_buy_volume": 1111.6, "taker_buy_quote": 83.9258}, {"ts": 1772544000000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 17073.0, "quote_volume": 1288.53951, "trades": 26, "taker_buy_volume": 9379.1, "taker_buy_quote": 707.69682}, {"ts": 1772544060000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 36553.0, "quote_volume": 2763.42479, "trades": 30, "taker_buy_volume": 21227.7, "taker_buy_quote": 1604.83211}, {"ts": 1772544120000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 7897.6, "quote_volume": 596.2688, "trades": 16, "taker_buy_volume": 601.1, "taker_buy_quote": 45.38305}, {"ts": 1772544180000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 261.0, "quote_volume": 19.7055, "trades": 3, "taker_buy_volume": 190.3, "taker_buy_quote": 14.36765}, {"ts": 1772544240000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 14847.9, "quote_volume": 1121.32801, "trades": 17, "taker_buy_volume": 10867.6, "taker_buy_quote": 820.536}, {"ts": 1772544300000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5177.0, "quote_volume": 390.8635, "trades": 13, "taker_buy_volume": 2251.0, "taker_buy_quote": 169.9505}, {"ts": 1772544360000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 10151.5, "quote_volume": 768.4003, "trades": 12, "taker_buy_volume": 10151.5, "taker_buy_quote": 768.4003}, {"ts": 1772544420000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 189.7, "quote_volume": 14.34132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 326.7, "quote_volume": 24.66585, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544600000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 16883.7, "quote_volume": 1273.1894, "trades": 13, "taker_buy_volume": 9943.0, "taker_buy_quote": 749.86062}, {"ts": 1772544660000, "open": 0.0753, "high": 0.0753, "low": 0.075, "close": 0.0752, "volume": 10752.3, "quote_volume": 808.22967, "trades": 41, "taker_buy_volume": 1349.2, "taker_buy_quote": 101.40082}, {"ts": 1772544720000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 513.7, "quote_volume": 38.57887, "trades": 5, "taker_buy_volume": 190.4, "taker_buy_quote": 14.29904}, {"ts": 1772544780000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 2718.2, "quote_volume": 204.64804, "trades": 9, "taker_buy_volume": 2524.2, "taker_buy_quote": 190.03984}, {"ts": 1772544840000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 3011.8, "quote_volume": 226.39675, "trades": 11, "taker_buy_volume": 859.2, "taker_buy_quote": 64.5924}, {"ts": 1772544900000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 191.9, "quote_volume": 14.41169, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544960000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 4001.4, "quote_volume": 300.60204, "trades": 8, "taker_buy_volume": 3810.6, "taker_buy_quote": 286.27296}, {"ts": 1772545020000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 6744.6, "quote_volume": 506.61866, "trades": 10, "taker_buy_volume": 3905.8, "taker_buy_quote": 293.42478}, {"ts": 1772545080000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 24248.7, "quote_volume": 1822.41843, "trades": 23, "taker_buy_volume": 22552.2, "taker_buy_quote": 1695.01128}, {"ts": 1772545140000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 3157.7, "quote_volume": 236.91949, "trades": 21, "taker_buy_volume": 1497.2, "taker_buy_quote": 112.30898}, {"ts": 1772545200000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 6350.7, "quote_volume": 476.93757, "trades": 15, "taker_buy_volume": 5962.7, "taker_buy_quote": 447.79877}, {"ts": 1772545260000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545320000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1647.6, "quote_volume": 123.73476, "trades": 6, "taker_buy_volume": 1235.0, "taker_buy_quote": 92.7485}, {"ts": 1772545380000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1323.7, "quote_volume": 99.2775, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 75.0}, {"ts": 1772545440000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1337.3, "quote_volume": 100.2975, "trades": 4, "taker_buy_volume": 345.5, "taker_buy_quote": 25.9125}, {"ts": 1772545500000, "open": 0.0749, "high": 0.0751, "low": 0.0748, "close": 0.0748, "volume": 72982.5, "quote_volume": 5469.65565, "trades": 55, "taker_buy_volume": 57631.4, "taker_buy_quote": 4318.93576}, {"ts": 1772545560000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 7015.6, "quote_volume": 525.08236, "trades": 19, "taker_buy_volume": 6370.9, "taker_buy_quote": 476.8588}, {"ts": 1772545620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3887.5, "quote_volume": 290.785, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545680000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 4554.0, "quote_volume": 341.05839, "trades": 13, "taker_buy_volume": 722.8, "taker_buy_quote": 54.11341}, {"ts": 1772545740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 358.5, "quote_volume": 26.8158, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 7.48}, {"ts": 1772545800000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 1735.6, "quote_volume": 129.98429, "trades": 8, "taker_buy_volume": 622.0, "taker_buy_quote": 46.57565}, {"ts": 1772545860000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 1141.4, "quote_volume": 85.6936, "trades": 4, "taker_buy_volume": 1141.4, "taker_buy_quote": 85.6936}, {"ts": 1772545920000, "open": 0.0751, "high": 0.0753, "low": 0.075, "close": 0.0751, "volume": 42282.4, "quote_volume": 3178.10392, "trades": 38, "taker_buy_volume": 6144.7, "taker_buy_quote": 462.23146}, {"ts": 1772545980000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 22281.8, "quote_volume": 1676.00272, "trades": 23, "taker_buy_volume": 20786.3, "taker_buy_quote": 1563.55486}, {"ts": 1772546040000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 18245.1, "quote_volume": 1371.49701, "trades": 16, "taker_buy_volume": 3015.0, "taker_buy_quote": 226.719}, {"ts": 1772546100000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 8286.9, "quote_volume": 623.17488, "trades": 14, "taker_buy_volume": 6928.2, "taker_buy_quote": 521.00064}, {"ts": 1772546160000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 5493.5, "quote_volume": 412.74965, "trades": 11, "taker_buy_volume": 4893.1, "taker_buy_quote": 367.65961}, {"ts": 1772546220000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 2586.2, "quote_volume": 194.67867, "trades": 12, "taker_buy_volume": 752.7, "taker_buy_quote": 56.62829}, {"ts": 1772546280000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 21420.5, "quote_volume": 1609.35755, "trades": 17, "taker_buy_volume": 120.3, "taker_buy_quote": 9.04656}, {"ts": 1772546340000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 664.8, "quote_volume": 49.99296, "trades": 2, "taker_buy_volume": 664.8, "taker_buy_quote": 49.99296}, {"ts": 1772546400000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 5341.6, "quote_volume": 402.13876, "trades": 7, "taker_buy_volume": 1089.8, "taker_buy_quote": 81.97822}, {"ts": 1772546460000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 511.1, "quote_volume": 38.40917, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546520000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 890.7, "quote_volume": 66.87954, "trades": 8, "taker_buy_volume": 635.5, "taker_buy_quote": 47.73954}, {"ts": 1772546580000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 1803.5, "quote_volume": 135.64738, "trades": 13, "taker_buy_volume": 715.3, "taker_buy_quote": 53.81629}, {"ts": 1772546640000, "open": 0.0752, "high": 0.0755, "low": 0.0752, "close": 0.0755, "volume": 4563.6, "quote_volume": 343.33598, "trades": 12, "taker_buy_volume": 4563.6, "taker_buy_quote": 343.33598}, {"ts": 1772546700000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 22801.2, "quote_volume": 1720.01814, "trades": 25, "taker_buy_volume": 10033.0, "taker_buy_quote": 757.28393}, {"ts": 1772546760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 5021.6, "quote_volume": 378.62864, "trades": 12, "taker_buy_volume": 4074.2, "taker_buy_quote": 307.19468}, {"ts": 1772546820000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 20661.4, "quote_volume": 1555.96641, "trades": 25, "taker_buy_volume": 11445.6, "taker_buy_quote": 862.18048}, {"ts": 1772546880000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 4390.9, "quote_volume": 330.49494, "trades": 8, "taker_buy_volume": 4390.9, "taker_buy_quote": 330.49494}, {"ts": 1772546940000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 4971.3, "quote_volume": 374.1769, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547000000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 2489.0, "quote_volume": 187.13865, "trades": 6, "taker_buy_volume": 1936.0, "taker_buy_quote": 145.5872}, {"ts": 1772547060000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1081.6, "quote_volume": 81.33632, "trades": 3, "taker_buy_volume": 958.8, "taker_buy_quote": 72.10176}, {"ts": 1772547120000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 5414.0, "quote_volume": 407.54333, "trades": 12, "taker_buy_volume": 2616.0, "taker_buy_quote": 196.85393}, {"ts": 1772547180000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 2442.7, "quote_volume": 184.27978, "trades": 5, "taker_buy_volume": 2442.7, "taker_buy_quote": 184.27978}, {"ts": 1772547240000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 16046.6, "quote_volume": 1212.27267, "trades": 23, "taker_buy_volume": 5186.0, "taker_buy_quote": 392.28529}, {"ts": 1772547300000, "open": 0.0756, "high": 0.0756, "low": 0.0753, "close": 0.0755, "volume": 42369.0, "quote_volume": 3196.99834, "trades": 43, "taker_buy_volume": 19853.7, "taker_buy_quote": 1499.61903}, {"ts": 1772547360000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 13724.8, "quote_volume": 1034.86483, "trades": 14, "taker_buy_volume": 5934.6, "taker_buy_quote": 447.48375}, {"ts": 1772547420000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3887.9, "quote_volume": 293.14766, "trades": 3, "taker_buy_volume": 3887.9, "taker_buy_quote": 293.14766}, {"ts": 1772547480000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 2640.1, "quote_volume": 199.30314, "trades": 4, "taker_buy_volume": 2640.1, "taker_buy_quote": 199.30314}, {"ts": 1772547540000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3283.0, "quote_volume": 247.5382, "trades": 4, "taker_buy_volume": 1605.6, "taker_buy_quote": 121.06224}, {"ts": 1772547600000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1730.1, "quote_volume": 130.44954, "trades": 2, "taker_buy_volume": 119.8, "taker_buy_quote": 9.03292}, {"ts": 1772547660000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 828.7, "quote_volume": 62.43323, "trades": 5, "taker_buy_volume": 441.8, "taker_buy_quote": 33.29966}, {"ts": 1772547720000, "open": 0.0754, "high": 0.0757, "low": 0.0754, "close": 0.0757, "volume": 9238.6, "quote_volume": 698.29974, "trades": 16, "taker_buy_volume": 6655.8, "taker_buy_quote": 502.80658}, {"ts": 1772547780000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 39179.1, "quote_volume": 2963.33747, "trades": 26, "taker_buy_volume": 22121.8, "taker_buy_quote": 1674.21994}, {"ts": 1772547840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3887.1, "quote_volume": 293.86476, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547900000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 22869.2, "quote_volume": 1726.78082, "trades": 10, "taker_buy_volume": 1562.2, "taker_buy_quote": 118.10232}, {"ts": 1772547960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 74998.0, "quote_volume": 5662.349, "trades": 10, "taker_buy_volume": 120.4, "taker_buy_quote": 9.0902}, {"ts": 1772548020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 10846.0, "quote_volume": 818.873, "trades": 6, "taker_buy_volume": 8245.0, "taker_buy_quote": 622.4975}, {"ts": 1772548080000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 5837.3, "quote_volume": 440.13242, "trades": 9, "taker_buy_volume": 191.0, "taker_buy_quote": 14.4014}, {"ts": 1772548140000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 19665.2, "quote_volume": 1484.09135, "trades": 16, "taker_buy_volume": 19001.1, "taker_buy_quote": 1434.01821}, {"ts": 1772548200000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 61944.5, "quote_volume": 4684.05091, "trades": 51, "taker_buy_volume": 13965.6, "taker_buy_quote": 1056.26086}, {"ts": 1772548260000, "open": 0.0758, "high": 0.076, "low": 0.0755, "close": 0.0755, "volume": 31543.4, "quote_volume": 2391.32675, "trades": 66, "taker_buy_volume": 15210.8, "taker_buy_quote": 1155.02595}, {"ts": 1772548320000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 7525.5, "quote_volume": 568.6786, "trades": 17, "taker_buy_volume": 897.8, "taker_buy_quote": 67.85474}, {"ts": 1772548380000, "open": 0.0755, "high": 0.0755, "low": 0.075, "close": 0.0751, "volume": 20713.2, "quote_volume": 1556.90165, "trades": 50, "taker_buy_volume": 5663.4, "taker_buy_quote": 425.79264}, {"ts": 1772548440000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 30307.7, "quote_volume": 2278.10738, "trades": 48, "taker_buy_volume": 25470.3, "taker_buy_quote": 1914.36777}, {"ts": 1772548500000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 14670.0, "quote_volume": 1102.69486, "trades": 55, "taker_buy_volume": 9125.0, "taker_buy_quote": 686.08387}, {"ts": 1772548560000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 30592.0, "quote_volume": 2297.56898, "trades": 93, "taker_buy_volume": 12313.2, "taker_buy_quote": 924.83769}, {"ts": 1772548620000, "open": 0.0752, "high": 0.0755, "low": 0.0751, "close": 0.0755, "volume": 14079.6, "quote_volume": 1061.00553, "trades": 30, "taker_buy_volume": 12596.5, "taker_buy_quote": 949.61247}, {"ts": 1772548680000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 56533.2, "quote_volume": 4268.69874, "trades": 49, "taker_buy_volume": 40259.7, "taker_buy_quote": 3039.02986}, {"ts": 1772548740000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 5303.8, "quote_volume": 400.2201, "trades": 13, "taker_buy_volume": 2433.3, "taker_buy_quote": 183.6728}, {"ts": 1772548800000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 26057.8, "quote_volume": 1965.67602, "trades": 28, "taker_buy_volume": 20539.9, "taker_buy_quote": 1549.7632}, {"ts": 1772548860000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 8775.7, "quote_volume": 660.48622, "trades": 17, "taker_buy_volume": 6724.2, "taker_buy_quote": 506.26924}, {"ts": 1772548920000, "open": 0.0751, "high": 0.0753, "low": 0.0749, "close": 0.075, "volume": 63198.8, "quote_volume": 4742.21049, "trades": 62, "taker_buy_volume": 31891.0, "taker_buy_quote": 2392.43059}, {"ts": 1772548980000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 26599.3, "quote_volume": 1996.08687, "trades": 31, "taker_buy_volume": 21443.4, "taker_buy_quote": 1609.32642}, {"ts": 1772549040000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 11069.2, "quote_volume": 829.80732, "trades": 20, "taker_buy_volume": 2832.2, "taker_buy_quote": 212.29306}, {"ts": 1772549100000, "open": 0.0749, "high": 0.075, "low": 0.0747, "close": 0.0749, "volume": 9487.4, "quote_volume": 709.7315, "trades": 20, "taker_buy_volume": 3611.9, "taker_buy_quote": 270.509}, {"ts": 1772549160000, "open": 0.075, "high": 0.0752, "low": 0.0749, "close": 0.0752, "volume": 8282.0, "quote_volume": 622.35193, "trades": 29, "taker_buy_volume": 6812.4, "taker_buy_quote": 511.94253}, {"ts": 1772549220000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 11864.5, "quote_volume": 891.04815, "trades": 24, "taker_buy_volume": 587.4, "taker_buy_quote": 44.12575}, {"ts": 1772549280000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 19275.3, "quote_volume": 1447.87164, "trades": 26, "taker_buy_volume": 13143.5, "taker_buy_quote": 987.66017}, {"ts": 1772549340000, "open": 0.0749, "high": 0.0749, "low": 0.0745, "close": 0.0748, "volume": 42161.9, "quote_volume": 3147.02819, "trades": 61, "taker_buy_volume": 20916.0, "taker_buy_quote": 1562.84976}, {"ts": 1772549400000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 14778.6, "quote_volume": 1106.46383, "trades": 28, "taker_buy_volume": 9673.9, "taker_buy_quote": 724.25874}, {"ts": 1772549460000, "open": 0.0749, "high": 0.0752, "low": 0.0749, "close": 0.075, "volume": 23769.4, "quote_volume": 1784.11684, "trades": 54, "taker_buy_volume": 19928.2, "taker_buy_quote": 1495.9187}, {"ts": 1772549520000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 3948.6, "quote_volume": 295.97334, "trades": 13, "taker_buy_volume": 2356.9, "taker_buy_quote": 176.75501}, {"ts": 1772549580000, "open": 0.075, "high": 0.0753, "low": 0.075, "close": 0.0752, "volume": 43807.0, "quote_volume": 3292.68417, "trades": 49, "taker_buy_volume": 28451.9, "taker_buy_quote": 2138.62984}, {"ts": 1772549640000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 20629.1, "quote_volume": 1550.89689, "trades": 34, "taker_buy_volume": 13417.9, "taker_buy_quote": 1008.97671}, {"ts": 1772549700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1187.5, "quote_volume": 89.41875, "trades": 10, "taker_buy_volume": 700.1, "taker_buy_quote": 52.71753}, {"ts": 1772549760000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 1009.4, "quote_volume": 75.88226, "trades": 8, "taker_buy_volume": 123.6, "taker_buy_quote": 9.28236}, {"ts": 1772549820000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 4634.7, "quote_volume": 347.6397, "trades": 9, "taker_buy_volume": 498.5, "taker_buy_quote": 37.41278}, {"ts": 1772549880000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 17854.2, "quote_volume": 1337.65435, "trades": 17, "taker_buy_volume": 15746.0, "taker_buy_quote": 1179.72476}, {"ts": 1772549940000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 15069.3, "quote_volume": 1128.7962, "trades": 11, "taker_buy_volume": 15069.3, "taker_buy_quote": 1128.7962}, {"ts": 1772550000000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 20181.2, "quote_volume": 1513.86709, "trades": 31, "taker_buy_volume": 17912.9, "taker_buy_quote": 1343.82963}, {"ts": 1772550060000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 19567.2, "quote_volume": 1467.47897, "trades": 15, "taker_buy_volume": 19447.8, "taker_buy_quote": 1458.51203}, {"ts": 1772550120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3378.9, "quote_volume": 253.4175, "trades": 9, "taker_buy_volume": 3245.4, "taker_buy_quote": 243.405}, {"ts": 1772550180000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 116559.9, "quote_volume": 8736.0211, "trades": 81, "taker_buy_volume": 51082.6, "taker_buy_quote": 3829.50319}, {"ts": 1772550240000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 1222.1, "quote_volume": 91.47085, "trades": 11, "taker_buy_volume": 640.1, "taker_buy_quote": 47.90478}, {"ts": 1772550300000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 9921.7, "quote_volume": 742.16852, "trades": 12, "taker_buy_volume": 5780.0, "taker_buy_quote": 432.36936}, {"ts": 1772550360000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 17182.0, "quote_volume": 1287.25134, "trades": 24, "taker_buy_volume": 15974.2, "taker_buy_quote": 1196.61136}, {"ts": 1772550420000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1228.9, "quote_volume": 92.1675, "trades": 6, "taker_buy_volume": 1228.9, "taker_buy_quote": 92.1675}, {"ts": 1772550480000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 1529.4, "quote_volume": 114.50235, "trades": 10, "taker_buy_volume": 510.7, "taker_buy_quote": 38.2395}, {"ts": 1772550540000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 30490.6, "quote_volume": 2286.39523, "trades": 24, "taker_buy_volume": 24520.7, "taker_buy_quote": 1839.0028}, {"ts": 1772550600000, "open": 0.0747, "high": 0.0747, "low": 0.0744, "close": 0.0745, "volume": 9464.0, "quote_volume": 705.00766, "trades": 18, "taker_buy_volume": 756.4, "taker_buy_quote": 56.36388}, {"ts": 1772550660000, "open": 0.0745, "high": 0.0745, "low": 0.0739, "close": 0.074, "volume": 165526.0, "quote_volume": 12297.00996, "trades": 122, "taker_buy_volume": 59183.0, "taker_buy_quote": 4398.14653}, {"ts": 1772550720000, "open": 0.0741, "high": 0.0745, "low": 0.0741, "close": 0.0742, "volume": 93741.6, "quote_volume": 6964.29568, "trades": 89, "taker_buy_volume": 70229.8, "taker_buy_quote": 5218.57102}, {"ts": 1772550780000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 6432.6, "quote_volume": 477.90593, "trades": 12, "taker_buy_volume": 4390.5, "taker_buy_quote": 326.18992}, {"ts": 1772550840000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 4667.9, "quote_volume": 346.85042, "trades": 10, "taker_buy_volume": 1330.1, "taker_buy_quote": 98.85188}, {"ts": 1772550900000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 25154.8, "quote_volume": 1868.79277, "trades": 19, "taker_buy_volume": 16324.3, "taker_buy_quote": 1212.90762}, {"ts": 1772550960000, "open": 0.0743, "high": 0.0743, "low": 0.074, "close": 0.0741, "volume": 23994.7, "quote_volume": 1777.02178, "trades": 22, "taker_buy_volume": 3498.1, "taker_buy_quote": 259.2429}, {"ts": 1772551020000, "open": 0.074, "high": 0.0742, "low": 0.0739, "close": 0.0742, "volume": 53293.3, "quote_volume": 3945.41425, "trades": 42, "taker_buy_volume": 14329.4, "taker_buy_quote": 1061.99408}, {"ts": 1772551080000, "open": 0.074, "high": 0.0742, "low": 0.0739, "close": 0.074, "volume": 77609.6, "quote_volume": 5743.52395, "trades": 36, "taker_buy_volume": 15103.5, "taker_buy_quote": 1118.45782}, {"ts": 1772551140000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 16764.8, "quote_volume": 1242.02963, "trades": 17, "taker_buy_volume": 5462.8, "taker_buy_quote": 404.79348}, {"ts": 1772551200000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3023.5, "quote_volume": 223.739, "trades": 4, "taker_buy_volume": 119.4, "taker_buy_quote": 8.8356}, {"ts": 1772551260000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 504.7, "quote_volume": 37.38581, "trades": 4, "taker_buy_volume": 381.0, "taker_buy_quote": 28.21964}, {"ts": 1772551320000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 8701.1, "quote_volume": 644.15844, "trades": 9, "taker_buy_volume": 376.8, "taker_buy_quote": 27.8832}, {"ts": 1772551380000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 40189.3, "quote_volume": 2977.11047, "trades": 27, "taker_buy_volume": 2455.4, "taker_buy_quote": 182.02988}, {"ts": 1772551440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2662.4, "quote_volume": 197.81632, "trades": 6, "taker_buy_volume": 2539.9, "taker_buy_quote": 188.71457}, {"ts": 1772551500000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 4892.9, "quote_volume": 363.86435, "trades": 12, "taker_buy_volume": 4243.0, "taker_buy_quote": 315.57678}, {"ts": 1772551560000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 8431.4, "quote_volume": 627.91695, "trades": 16, "taker_buy_volume": 3999.5, "taker_buy_quote": 297.93689}, {"ts": 1772551620000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 5043.4, "quote_volume": 375.32566, "trades": 11, "taker_buy_volume": 1613.6, "taker_buy_quote": 120.18924}, {"ts": 1772551680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551740000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 586.2, "quote_volume": 43.55466, "trades": 5, "taker_buy_volume": 122.0, "taker_buy_quote": 9.0646}, {"ts": 1772551800000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 15560.9, "quote_volume": 1157.15431, "trades": 29, "taker_buy_volume": 10807.0, "taker_buy_quote": 803.92734}, {"ts": 1772551860000, "open": 0.0743, "high": 0.0747, "low": 0.0743, "close": 0.0747, "volume": 12101.0, "quote_volume": 902.6408, "trades": 31, "taker_buy_volume": 8531.8, "taker_buy_quote": 636.46932}, {"ts": 1772551920000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 8905.2, "quote_volume": 665.30435, "trades": 29, "taker_buy_volume": 8198.4, "taker_buy_quote": 612.55273}, {"ts": 1772551980000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 29056.0, "quote_volume": 2174.31809, "trades": 20, "taker_buy_volume": 26392.0, "taker_buy_quote": 1974.90239}, {"ts": 1772552040000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 5298.2, "quote_volume": 396.17471, "trades": 12, "taker_buy_volume": 1675.4, "taker_buy_quote": 125.31992}, {"ts": 1772552100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4083.9, "quote_volume": 305.47572, "trades": 7, "taker_buy_volume": 2474.6, "taker_buy_quote": 185.10008}, {"ts": 1772552160000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 1957.9, "quote_volume": 146.73182, "trades": 10, "taker_buy_volume": 1537.4, "taker_buy_quote": 115.25438}, {"ts": 1772552220000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 2843.0, "quote_volume": 212.83264, "trades": 9, "taker_buy_volume": 1977.2, "taker_buy_quote": 147.98516}, {"ts": 1772552280000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 6375.9, "quote_volume": 477.06788, "trades": 14, "taker_buy_volume": 2670.0, "taker_buy_quote": 199.85416}, {"ts": 1772552340000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 20297.4, "quote_volume": 1525.8881, "trades": 27, "taker_buy_volume": 16633.4, "taker_buy_quote": 1250.64385}, {"ts": 1772552400000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 23132.7, "quote_volume": 1740.36938, "trades": 24, "taker_buy_volume": 14871.8, "taker_buy_quote": 1118.50853}, {"ts": 1772552460000, "open": 0.0753, "high": 0.0755, "low": 0.0752, "close": 0.0752, "volume": 14289.9, "quote_volume": 1076.72776, "trades": 27, "taker_buy_volume": 10515.1, "taker_buy_quote": 792.36239}, {"ts": 1772552520000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 16289.3, "quote_volume": 1226.73409, "trades": 25, "taker_buy_volume": 10111.9, "taker_buy_quote": 761.57587}, {"ts": 1772552580000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 12390.0, "quote_volume": 929.90824, "trades": 22, "taker_buy_volume": 7756.8, "taker_buy_quote": 582.06656}, {"ts": 1772552640000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 25672.2, "quote_volume": 1927.13592, "trades": 27, "taker_buy_volume": 23928.5, "taker_buy_quote": 1796.37186}, {"ts": 1772552700000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 16665.3, "quote_volume": 1252.20226, "trades": 16, "taker_buy_volume": 11490.3, "taker_buy_quote": 863.55976}, {"ts": 1772552760000, "open": 0.0752, "high": 0.0755, "low": 0.075, "close": 0.0752, "volume": 84016.8, "quote_volume": 6316.73808, "trades": 65, "taker_buy_volume": 27327.3, "taker_buy_quote": 2056.10914}, {"ts": 1772552820000, "open": 0.0752, "high": 0.0754, "low": 0.075, "close": 0.0751, "volume": 63102.0, "quote_volume": 4744.60568, "trades": 56, "taker_buy_volume": 36222.9, "taker_buy_quote": 2725.56034}, {"ts": 1772552880000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 4496.8, "quote_volume": 337.70968, "trades": 6, "taker_buy_volume": 243.0, "taker_buy_quote": 18.2493}, {"ts": 1772552940000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 5273.0, "quote_volume": 395.63995, "trades": 23, "taker_buy_volume": 784.8, "taker_buy_quote": 58.91903}, {"ts": 1772553000000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 3690.5, "quote_volume": 277.1168, "trades": 14, "taker_buy_volume": 387.0, "taker_buy_quote": 29.04438}, {"ts": 1772553060000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 1637.9, "quote_volume": 122.90897, "trades": 8, "taker_buy_volume": 522.5, "taker_buy_quote": 39.23975}, {"ts": 1772553120000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2197.5, "quote_volume": 165.03225, "trades": 15, "taker_buy_volume": 611.7, "taker_buy_quote": 45.93867}, {"ts": 1772553180000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 5154.5, "quote_volume": 386.55394, "trades": 16, "taker_buy_volume": 1679.3, "taker_buy_quote": 125.9475}, {"ts": 1772553240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 731.0, "quote_volume": 54.6788, "trades": 5, "taker_buy_volume": 194.1, "taker_buy_quote": 14.51868}, {"ts": 1772553300000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 5914.7, "quote_volume": 442.69037, "trades": 13, "taker_buy_volume": 5700.7, "taker_buy_quote": 426.68317}, {"ts": 1772553360000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 6019.9, "quote_volume": 450.97534, "trades": 17, "taker_buy_volume": 3559.9, "taker_buy_quote": 266.72134}, {"ts": 1772553420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 195.9, "quote_volume": 14.67291, "trades": 2, "taker_buy_volume": 195.9, "taker_buy_quote": 14.67291}, {"ts": 1772553540000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 3884.7, "quote_volume": 291.69629, "trades": 15, "taker_buy_volume": 3378.3, "taker_buy_quote": 253.67757}, {"ts": 1772553600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3353.1, "quote_volume": 251.4825, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553660000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 24889.0, "quote_volume": 1864.81216, "trades": 28, "taker_buy_volume": 1382.8, "taker_buy_quote": 103.71}, {"ts": 1772553720000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 1631.4, "quote_volume": 122.06801, "trades": 16, "taker_buy_volume": 523.5, "taker_buy_quote": 39.1578}, {"ts": 1772553780000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 4567.1, "quote_volume": 342.03952, "trades": 20, "taker_buy_volume": 4495.8, "taker_buy_quote": 336.69915}, {"ts": 1772553840000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 17002.2, "quote_volume": 1275.2025, "trades": 29, "taker_buy_volume": 12084.7, "taker_buy_quote": 906.39713}, {"ts": 1772553900000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 15576.1, "quote_volume": 1171.37325, "trades": 39, "taker_buy_volume": 7857.8, "taker_buy_quote": 590.80304}, {"ts": 1772553960000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 30064.7, "quote_volume": 2263.86808, "trades": 26, "taker_buy_volume": 11994.5, "taker_buy_quote": 903.18585}, {"ts": 1772554020000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 58642.0, "quote_volume": 4423.04609, "trades": 47, "taker_buy_volume": 43859.0, "taker_buy_quote": 3308.61644}, {"ts": 1772554080000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 15618.0, "quote_volume": 1177.271, "trades": 19, "taker_buy_volume": 4413.3, "taker_buy_quote": 332.76282}, {"ts": 1772554140000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 28506.2, "quote_volume": 2151.78709, "trades": 47, "taker_buy_volume": 14055.2, "taker_buy_quote": 1061.29304}, {"ts": 1772554200000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 10837.3, "quote_volume": 817.70839, "trades": 21, "taker_buy_volume": 10585.4, "taker_buy_quote": 798.71513}, {"ts": 1772554260000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 6815.2, "quote_volume": 514.22475, "trades": 12, "taker_buy_volume": 6569.4, "taker_buy_quote": 495.71601}, {"ts": 1772554320000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3488.1, "quote_volume": 263.70036, "trades": 5, "taker_buy_volume": 3369.1, "taker_buy_quote": 254.70396}, {"ts": 1772554380000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 1793.3, "quote_volume": 135.51789, "trades": 10, "taker_buy_volume": 1660.9, "taker_buy_quote": 125.52169}, {"ts": 1772554440000, "open": 0.0757, "high": 0.0758, "low": 0.0754, "close": 0.0757, "volume": 44537.5, "quote_volume": 3369.43104, "trades": 42, "taker_buy_volume": 20480.5, "taker_buy_quote": 1550.16452}, {"ts": 1772554500000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 6672.1, "quote_volume": 506.01883, "trades": 16, "taker_buy_volume": 3737.9, "taker_buy_quote": 283.46967}, {"ts": 1772554560000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 14955.2, "quote_volume": 1132.23355, "trades": 20, "taker_buy_volume": 3286.6, "taker_buy_quote": 248.79562}, {"ts": 1772554620000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 3140.8, "quote_volume": 238.06066, "trades": 5, "taker_buy_volume": 374.7, "taker_buy_quote": 28.39028}, {"ts": 1772554680000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 4909.8, "quote_volume": 373.05537, "trades": 11, "taker_buy_volume": 4394.0, "taker_buy_quote": 333.89406}, {"ts": 1772554740000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 3393.9, "quote_volume": 257.62221, "trades": 9, "taker_buy_volume": 2602.8, "taker_buy_quote": 197.57772}, {"ts": 1772554800000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 70853.4, "quote_volume": 5388.7842, "trades": 63, "taker_buy_volume": 20648.5, "taker_buy_quote": 1571.6982}, {"ts": 1772554860000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 18654.9, "quote_volume": 1417.7724, "trades": 12, "taker_buy_volume": 1861.8, "taker_buy_quote": 141.4968}, {"ts": 1772554920000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3766.0, "quote_volume": 286.216, "trades": 4, "taker_buy_volume": 2232.0, "taker_buy_quote": 169.632}, {"ts": 1772554980000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 121.7, "quote_volume": 9.2492, "trades": 1, "taker_buy_volume": 121.7, "taker_buy_quote": 9.2492}, {"ts": 1772555040000, "open": 0.0761, "high": 0.0764, "low": 0.0761, "close": 0.0764, "volume": 34028.7, "quote_volume": 2598.04456, "trades": 37, "taker_buy_volume": 15148.0, "taker_buy_quote": 1156.73886}, {"ts": 1772555100000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 34598.8, "quote_volume": 2647.88799, "trades": 36, "taker_buy_volume": 13217.0, "taker_buy_quote": 1011.69571}, {"ts": 1772555160000, "open": 0.0766, "high": 0.0767, "low": 0.0764, "close": 0.0765, "volume": 162590.3, "quote_volume": 12446.03572, "trades": 120, "taker_buy_volume": 95987.7, "taker_buy_quote": 7349.72645}, {"ts": 1772555220000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 4897.0, "quote_volume": 373.99474, "trades": 11, "taker_buy_volume": 123.9, "taker_buy_quote": 9.45357}, {"ts": 1772555280000, "open": 0.0762, "high": 0.0765, "low": 0.0762, "close": 0.0763, "volume": 30121.6, "quote_volume": 2299.96939, "trades": 31, "taker_buy_volume": 24737.9, "taker_buy_quote": 1888.7936}, {"ts": 1772555340000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 122.2, "quote_volume": 9.32386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555400000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 7321.9, "quote_volume": 557.92179, "trades": 17, "taker_buy_volume": 6755.4, "taker_buy_quote": 514.76148}, {"ts": 1772555460000, "open": 0.0761, "high": 0.0762, "low": 0.0758, "close": 0.076, "volume": 101456.8, "quote_volume": 7707.46513, "trades": 76, "taker_buy_volume": 34612.0, "taker_buy_quote": 2631.6421}, {"ts": 1772555520000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 19320.7, "quote_volume": 1466.55447, "trades": 20, "taker_buy_volume": 9195.2, "taker_buy_quote": 697.91568}, {"ts": 1772555580000, "open": 0.0759, "high": 0.0759, "low": 0.0756, "close": 0.0756, "volume": 12535.7, "quote_volume": 949.83614, "trades": 21, "taker_buy_volume": 212.1, "taker_buy_quote": 16.09839}, {"ts": 1772555640000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 812.6, "quote_volume": 61.43256, "trades": 6, "taker_buy_volume": 570.3, "taker_buy_quote": 43.11468}, {"ts": 1772555700000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 15892.5, "quote_volume": 1199.84645, "trades": 18, "taker_buy_volume": 8568.8, "taker_buy_quote": 646.9444}, {"ts": 1772555760000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 20656.7, "quote_volume": 1556.4553, "trades": 21, "taker_buy_volume": 12047.4, "taker_buy_quote": 908.17501}, {"ts": 1772555820000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 20624.2, "quote_volume": 1551.63673, "trades": 24, "taker_buy_volume": 7955.3, "taker_buy_quote": 598.42144}, {"ts": 1772555880000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 55103.6, "quote_volume": 4137.1188, "trades": 63, "taker_buy_volume": 12239.0, "taker_buy_quote": 918.53439}, {"ts": 1772555940000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 75472.0, "quote_volume": 5654.88633, "trades": 58, "taker_buy_volume": 32486.7, "taker_buy_quote": 2435.28736}, {"ts": 1772556000000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 18000.0, "quote_volume": 1347.05614, "trades": 22, "taker_buy_volume": 12515.7, "taker_buy_quote": 936.8305}, {"ts": 1772556060000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 10914.0, "quote_volume": 818.55444, "trades": 20, "taker_buy_volume": 5240.2, "taker_buy_quote": 393.00712}, {"ts": 1772556120000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 14441.3, "quote_volume": 1079.65981, "trades": 25, "taker_buy_volume": 335.6, "taker_buy_quote": 25.07832}, {"ts": 1772556180000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 38858.3, "quote_volume": 2901.14526, "trades": 41, "taker_buy_volume": 8841.0, "taker_buy_quote": 660.14217}, {"ts": 1772556240000, "open": 0.0746, "high": 0.0749, "low": 0.0746, "close": 0.0749, "volume": 19308.5, "quote_volume": 1443.48808, "trades": 25, "taker_buy_volume": 17703.1, "taker_buy_quote": 1323.60136}, {"ts": 1772556300000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 509.8, "quote_volume": 38.26056, "trades": 4, "taker_buy_volume": 509.8, "taker_buy_quote": 38.26056}, {"ts": 1772556360000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 90542.4, "quote_volume": 6807.04728, "trades": 69, "taker_buy_volume": 16918.9, "taker_buy_quote": 1272.38491}, {"ts": 1772556420000, "open": 0.0753, "high": 0.0756, "low": 0.0752, "close": 0.0754, "volume": 62915.3, "quote_volume": 4741.20068, "trades": 57, "taker_buy_volume": 35804.7, "taker_buy_quote": 2700.12579}, {"ts": 1772556480000, "open": 0.0754, "high": 0.0755, "low": 0.0752, "close": 0.0755, "volume": 39399.1, "quote_volume": 2968.74351, "trades": 41, "taker_buy_volume": 20051.1, "taker_buy_quote": 1511.38991}, {"ts": 1772556540000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 8370.2, "quote_volume": 631.8709, "trades": 15, "taker_buy_volume": 4717.9, "taker_buy_quote": 356.21473}, {"ts": 1772556600000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 3396.8, "quote_volume": 256.76033, "trades": 7, "taker_buy_volume": 3022.5, "taker_buy_quote": 228.48875}, {"ts": 1772556660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3264.6, "quote_volume": 246.80376, "trades": 7, "taker_buy_volume": 3023.0, "taker_buy_quote": 228.5388}, {"ts": 1772556720000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 4295.3, "quote_volume": 324.43149, "trades": 10, "taker_buy_volume": 3841.5, "taker_buy_quote": 290.1573}, {"ts": 1772556780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4246.4, "quote_volume": 321.02784, "trades": 7, "taker_buy_volume": 4007.7, "taker_buy_quote": 302.98212}, {"ts": 1772556840000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 6833.8, "quote_volume": 517.48702, "trades": 12, "taker_buy_volume": 6471.1, "taker_buy_quote": 490.00631}, {"ts": 1772556900000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 3474.4, "quote_volume": 263.25967, "trades": 9, "taker_buy_volume": 244.2, "taker_buy_quote": 18.51036}, {"ts": 1772556960000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 8910.5, "quote_volume": 675.51057, "trades": 16, "taker_buy_volume": 3389.9, "taker_buy_quote": 257.25635}, {"ts": 1772557020000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 122.9, "quote_volume": 9.32811, "trades": 1, "taker_buy_volume": 122.9, "taker_buy_quote": 9.32811}, {"ts": 1772557080000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3655.5, "quote_volume": 277.45245, "trades": 9, "taker_buy_volume": 122.6, "taker_buy_quote": 9.30534}, {"ts": 1772557140000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 21758.8, "quote_volume": 1650.33138, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557200000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 256.8, "quote_volume": 19.43976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557260000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 6387.7, "quote_volume": 482.13916, "trades": 13, "taker_buy_volume": 2970.8, "taker_buy_quote": 224.03095}, {"ts": 1772557320000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 12352.4, "quote_volume": 931.8051, "trades": 19, "taker_buy_volume": 9950.0, "taker_buy_quote": 750.68945}, {"ts": 1772557380000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 26841.8, "quote_volume": 2022.29321, "trades": 28, "taker_buy_volume": 7232.7, "taker_buy_quote": 545.70674}, {"ts": 1772557440000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 1041.3, "quote_volume": 78.47549, "trades": 10, "taker_buy_volume": 851.6, "taker_buy_quote": 64.19108}, {"ts": 1772557500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 18781.6, "quote_volume": 1418.0108, "trades": 13, "taker_buy_volume": 18518.8, "taker_buy_quote": 1398.1694}, {"ts": 1772557560000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 6608.1, "quote_volume": 498.87916, "trades": 23, "taker_buy_volume": 3227.4, "taker_buy_quote": 243.6687}, {"ts": 1772557620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 723.8, "quote_volume": 54.57452, "trades": 8, "taker_buy_volume": 582.2, "taker_buy_quote": 43.89788}, {"ts": 1772557680000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 800.9, "quote_volume": 60.37918, "trades": 3, "taker_buy_volume": 643.3, "taker_buy_quote": 48.50482}, {"ts": 1772557740000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3334.6, "quote_volume": 251.09538, "trades": 15, "taker_buy_volume": 2709.6, "taker_buy_quote": 204.03288}, {"ts": 1772557800000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 8254.0, "quote_volume": 620.22376, "trades": 21, "taker_buy_volume": 7341.3, "taker_buy_quote": 551.64771}, {"ts": 1772557860000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 7742.5, "quote_volume": 581.54143, "trades": 36, "taker_buy_volume": 5018.8, "taker_buy_quote": 377.12189}, {"ts": 1772557920000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 29233.3, "quote_volume": 2191.63992, "trades": 32, "taker_buy_volume": 11845.9, "taker_buy_quote": 888.32483}, {"ts": 1772557980000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 6727.3, "quote_volume": 504.63872, "trades": 16, "taker_buy_volume": 5540.2, "taker_buy_quote": 415.60622}, {"ts": 1772558040000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 23102.6, "quote_volume": 1736.89306, "trades": 38, "taker_buy_volume": 18740.2, "taker_buy_quote": 1409.26882}, {"ts": 1772558100000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 6151.0, "quote_volume": 462.5552, "trades": 10, "taker_buy_volume": 70.9, "taker_buy_quote": 5.33168}, {"ts": 1772558160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4327.1, "quote_volume": 325.83063, "trades": 9, "taker_buy_volume": 492.8, "taker_buy_quote": 37.10784}, {"ts": 1772558220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1011.1, "quote_volume": 76.13583, "trades": 3, "taker_buy_volume": 70.8, "taker_buy_quote": 5.33124}, {"ts": 1772558280000, "open": 0.0754, "high": 0.0757, "low": 0.0754, "close": 0.0756, "volume": 41849.3, "quote_volume": 3159.60664, "trades": 32, "taker_buy_volume": 34613.4, "taker_buy_quote": 2613.14594}, {"ts": 1772558340000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1368.2, "quote_volume": 103.2991, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558400000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 22642.5, "quote_volume": 1706.04822, "trades": 30, "taker_buy_volume": 5174.7, "taker_buy_quote": 389.65491}, {"ts": 1772558460000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 2608.5, "quote_volume": 196.51554, "trades": 8, "taker_buy_volume": 954.9, "taker_buy_quote": 71.99946}, {"ts": 1772558520000, "open": 0.0754, "high": 0.0758, "low": 0.0754, "close": 0.0758, "volume": 45348.2, "quote_volume": 3425.50242, "trades": 41, "taker_buy_volume": 40030.6, "taker_buy_quote": 3023.37536}, {"ts": 1772558580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 678.2, "quote_volume": 51.40756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558640000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 13779.0, "quote_volume": 1042.4033, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558700000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 25188.6, "quote_volume": 1906.44326, "trades": 14, "taker_buy_volume": 14846.6, "taker_buy_quote": 1123.88762}, {"ts": 1772558760000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 460.0, "quote_volume": 34.80054, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558820000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 630.1, "quote_volume": 47.61037, "trades": 6, "taker_buy_volume": 253.7, "taker_buy_quote": 19.17972}, {"ts": 1772558880000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3472.2, "quote_volume": 262.49832, "trades": 6, "taker_buy_volume": 995.6, "taker_buy_quote": 75.26736}, {"ts": 1772558940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2904.1, "quote_volume": 219.84037, "trades": 3, "taker_buy_volume": 2904.1, "taker_buy_quote": 219.84037}, {"ts": 1772559000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3890.1, "quote_volume": 294.48057, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 122.9, "quote_volume": 9.30353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559120000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 3372.5, "quote_volume": 254.64939, "trades": 10, "taker_buy_volume": 1748.5, "taker_buy_quote": 132.01175}, {"ts": 1772559180000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 3099.3, "quote_volume": 233.96386, "trades": 5, "taker_buy_volume": 2766.4, "taker_buy_quote": 208.8632}, {"ts": 1772559240000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 5036.0, "quote_volume": 379.24947, "trades": 16, "taker_buy_volume": 4778.9, "taker_buy_quote": 359.88984}, {"ts": 1772559300000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 5041.7, "quote_volume": 379.64001, "trades": 8, "taker_buy_volume": 4786.9, "taker_buy_quote": 360.45357}, {"ts": 1772559360000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 9878.3, "quote_volume": 745.23262, "trades": 8, "taker_buy_volume": 7111.4, "taker_buy_quote": 536.88505}, {"ts": 1772559420000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 7130.6, "quote_volume": 539.62468, "trades": 6, "taker_buy_volume": 7130.6, "taker_buy_quote": 539.62468}, {"ts": 1772559480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 122.4, "quote_volume": 9.2412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 8678.6, "quote_volume": 655.2343, "trades": 6, "taker_buy_volume": 5294.6, "taker_buy_quote": 399.7423}, {"ts": 1772559600000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1116.0, "quote_volume": 84.258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559660000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 7243.6, "quote_volume": 547.0867, "trades": 6, "taker_buy_volume": 4596.3, "taker_buy_quote": 347.21555}, {"ts": 1772559720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 132.4, "quote_volume": 10.00944, "trades": 1, "taker_buy_volume": 132.4, "taker_buy_quote": 10.00944}, {"ts": 1772559840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 123.4, "quote_volume": 9.32904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559960000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 510.5, "quote_volume": 38.51715, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560020000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2064.5, "quote_volume": 155.6633, "trades": 5, "taker_buy_volume": 2064.5, "taker_buy_quote": 155.6633}, {"ts": 1772560080000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 2912.3, "quote_volume": 220.15662, "trades": 3, "taker_buy_volume": 2912.3, "taker_buy_quote": 220.15662}, {"ts": 1772560140000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 11555.8, "quote_volume": 876.85304, "trades": 11, "taker_buy_volume": 10642.2, "taker_buy_quote": 807.53605}, {"ts": 1772560200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560260000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 35079.9, "quote_volume": 2659.16766, "trades": 24, "taker_buy_volume": 12561.5, "taker_buy_quote": 952.28695}, {"ts": 1772560320000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 37128.1, "quote_volume": 2817.69899, "trades": 16, "taker_buy_volume": 21939.7, "taker_buy_quote": 1665.22323}, {"ts": 1772560380000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3067.0, "quote_volume": 232.4786, "trades": 10, "taker_buy_volume": 1238.8, "taker_buy_quote": 93.90104}, {"ts": 1772560440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1570.7, "quote_volume": 119.05906, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560500000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 1757.2, "quote_volume": 132.99476, "trades": 7, "taker_buy_volume": 1248.2, "taker_buy_quote": 94.48874}, {"ts": 1772560560000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2692.0, "quote_volume": 204.0536, "trades": 7, "taker_buy_volume": 2013.7, "taker_buy_quote": 152.63846}, {"ts": 1772560620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560680000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 10025.0, "quote_volume": 759.895, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560800000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 678.2, "quote_volume": 51.40756, "trades": 3, "taker_buy_volume": 124.4, "taker_buy_quote": 9.42952}, {"ts": 1772560860000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1665.2, "quote_volume": 126.22216, "trades": 5, "taker_buy_volume": 120.0, "taker_buy_quote": 9.096}, {"ts": 1772560920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560980000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 8948.1, "quote_volume": 677.40373, "trades": 11, "taker_buy_volume": 1364.4, "taker_buy_quote": 103.28508}, {"ts": 1772561040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 121.5, "quote_volume": 9.19755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561100000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 12932.0, "quote_volume": 980.27906, "trades": 15, "taker_buy_volume": 10451.7, "taker_buy_quote": 792.45255}, {"ts": 1772561160000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 120.7, "quote_volume": 9.13699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561220000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2769.1, "quote_volume": 209.62087, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561280000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 1440.7, "quote_volume": 109.12914, "trades": 8, "taker_buy_volume": 509.9, "taker_buy_quote": 38.62488}, {"ts": 1772561340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561400000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 19976.0, "quote_volume": 1514.31004, "trades": 17, "taker_buy_volume": 6082.8, "taker_buy_quote": 461.20548}, {"ts": 1772561460000, "open": 0.0758, "high": 0.0758, "low": 0.0754, "close": 0.0754, "volume": 8651.6, "quote_volume": 654.12108, "trades": 18, "taker_buy_volume": 3623.4, "taker_buy_quote": 274.31058}, {"ts": 1772561520000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5157.9, "quote_volume": 389.42145, "trades": 2, "taker_buy_volume": 5157.9, "taker_buy_quote": 389.42145}, {"ts": 1772561580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 551.6, "quote_volume": 41.59064, "trades": 7, "taker_buy_volume": 299.0, "taker_buy_quote": 22.5446}, {"ts": 1772561640000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 30481.6, "quote_volume": 2295.86623, "trades": 17, "taker_buy_volume": 17688.7, "taker_buy_quote": 1332.56086}, {"ts": 1772561700000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 3044.5, "quote_volume": 229.89943, "trades": 4, "taker_buy_volume": 3044.5, "taker_buy_quote": 229.89943}, {"ts": 1772561760000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 649.2, "quote_volume": 49.24157, "trades": 6, "taker_buy_volume": 649.2, "taker_buy_quote": 49.24157}, {"ts": 1772561820000, "open": 0.076, "high": 0.0761, "low": 0.0758, "close": 0.076, "volume": 51256.5, "quote_volume": 3893.46991, "trades": 60, "taker_buy_volume": 35693.1, "taker_buy_quote": 2712.14658}, {"ts": 1772561880000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 8027.1, "quote_volume": 609.23995, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3163.7, "quote_volume": 239.80846, "trades": 6, "taker_buy_volume": 190.6, "taker_buy_quote": 14.44748}, {"ts": 1772562000000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 1211.8, "quote_volume": 91.99582, "trades": 6, "taker_buy_volume": 1211.8, "taker_buy_quote": 91.99582}, {"ts": 1772562060000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562120000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 3433.7, "quote_volume": 261.30457, "trades": 5, "taker_buy_volume": 201.7, "taker_buy_quote": 15.34937}, {"ts": 1772562180000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 4894.0, "quote_volume": 371.963, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562240000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 12862.3, "quote_volume": 977.5348, "trades": 12, "taker_buy_volume": 203.2, "taker_buy_quote": 15.4432}, {"ts": 1772562300000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 17259.8, "quote_volume": 1311.37359, "trades": 16, "taker_buy_volume": 5668.1, "taker_buy_quote": 430.48669}, {"ts": 1772562360000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1247.7, "quote_volume": 94.8252, "trades": 2, "taker_buy_volume": 131.7, "taker_buy_quote": 10.0092}, {"ts": 1772562420000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562480000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2961.1, "quote_volume": 225.0436, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562540000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4132.3, "quote_volume": 314.0548, "trades": 2, "taker_buy_volume": 4132.3, "taker_buy_quote": 314.0548}, {"ts": 1772562600000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1858.8, "quote_volume": 141.08292, "trades": 6, "taker_buy_volume": 1604.8, "taker_buy_quote": 121.80432}, {"ts": 1772562660000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 131.7, "quote_volume": 10.0092, "trades": 1, "taker_buy_volume": 131.7, "taker_buy_quote": 10.0092}, {"ts": 1772562720000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 3118.8, "quote_volume": 237.66027, "trades": 6, "taker_buy_volume": 3118.8, "taker_buy_quote": 237.66027}, {"ts": 1772562780000, "open": 0.0763, "high": 0.0764, "low": 0.0761, "close": 0.0762, "volume": 35005.2, "quote_volume": 2669.58216, "trades": 30, "taker_buy_volume": 18595.2, "taker_buy_quote": 1418.94541}, {"ts": 1772562840000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 6506.4, "quote_volume": 494.6117, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562900000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 10501.3, "quote_volume": 796.7937, "trades": 15, "taker_buy_volume": 6420.4, "taker_buy_quote": 487.39649}, {"ts": 1772562960000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 6459.2, "quote_volume": 490.78768, "trades": 10, "taker_buy_volume": 6459.2, "taker_buy_quote": 490.78768}, {"ts": 1772563020000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 3536.1, "quote_volume": 268.70614, "trades": 6, "taker_buy_volume": 3164.3, "taker_buy_quote": 240.47458}, {"ts": 1772563080000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 1323.0, "quote_volume": 100.40731, "trades": 3, "taker_buy_volume": 1239.1, "taker_buy_quote": 94.04769}, {"ts": 1772563140000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563200000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 191.2, "quote_volume": 14.51208, "trades": 2, "taker_buy_volume": 191.2, "taker_buy_quote": 14.51208}, {"ts": 1772563260000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 261.4, "quote_volume": 19.84026, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563380000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 3221.9, "quote_volume": 244.5182, "trades": 11, "taker_buy_volume": 2981.8, "taker_buy_quote": 226.31862}, {"ts": 1772563440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 13882.2, "quote_volume": 1050.88254, "trades": 21, "taker_buy_volume": 1391.7, "taker_buy_quote": 105.35169}, {"ts": 1772563500000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 595.8, "quote_volume": 45.10206, "trades": 8, "taker_buy_volume": 140.8, "taker_buy_quote": 10.65856}, {"ts": 1772563560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 194.5, "quote_volume": 14.72365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563620000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3236.9, "quote_volume": 244.70964, "trades": 10, "taker_buy_volume": 2909.8, "taker_buy_quote": 219.98088}, {"ts": 1772563680000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 14377.6, "quote_volume": 1085.52777, "trades": 24, "taker_buy_volume": 10755.1, "taker_buy_quote": 812.01005}, {"ts": 1772563740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 4661.5, "quote_volume": 351.94325, "trades": 8, "taker_buy_volume": 4590.8, "taker_buy_quote": 346.6054}, {"ts": 1772563800000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 10675.1, "quote_volume": 806.29625, "trades": 8, "taker_buy_volume": 10604.4, "taker_buy_quote": 800.9584}, {"ts": 1772563860000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 3774.0, "quote_volume": 285.6402, "trades": 7, "taker_buy_volume": 3580.1, "taker_buy_quote": 270.98136}, {"ts": 1772563920000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563980000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 651.0, "quote_volume": 49.1505, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564040000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 8397.1, "quote_volume": 633.14134, "trades": 10, "taker_buy_volume": 5427.1, "taker_buy_quote": 409.20334}, {"ts": 1772564100000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3887.5, "quote_volume": 293.1175, "trades": 8, "taker_buy_volume": 3816.7, "taker_buy_quote": 287.77918}, {"ts": 1772564160000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 27576.1, "quote_volume": 2078.67983, "trades": 22, "taker_buy_volume": 21995.0, "taker_buy_quote": 1658.423}, {"ts": 1772564220000, "open": 0.0755, "high": 0.0756, "low": 0.0752, "close": 0.0755, "volume": 68873.3, "quote_volume": 5194.28512, "trades": 55, "taker_buy_volume": 42439.3, "taker_buy_quote": 3201.95805}, {"ts": 1772564280000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2647.3, "quote_volume": 199.87115, "trades": 2, "taker_buy_volume": 2647.3, "taker_buy_quote": 199.87115}, {"ts": 1772564340000, "open": 0.0754, "high": 0.0757, "low": 0.0753, "close": 0.0755, "volume": 42541.2, "quote_volume": 3210.63969, "trades": 29, "taker_buy_volume": 25402.4, "taker_buy_quote": 1919.90244}, {"ts": 1772564400000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 11488.3, "quote_volume": 866.21782, "trades": 7, "taker_buy_volume": 11235.6, "taker_buy_quote": 847.16424}, {"ts": 1772564460000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 4852.7, "quote_volume": 366.26725, "trades": 7, "taker_buy_volume": 3849.6, "taker_buy_quote": 290.5332}, {"ts": 1772564520000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 4428.1, "quote_volume": 333.51065, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 14764.2, "quote_volume": 1113.22068, "trades": 8, "taker_buy_volume": 639.5, "taker_buy_quote": 48.2183}, {"ts": 1772564640000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3067.3, "quote_volume": 231.27442, "trades": 6, "taker_buy_volume": 3067.3, "taker_buy_quote": 231.27442}, {"ts": 1772564700000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564760000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 7475.9, "quote_volume": 562.21301, "trades": 10, "taker_buy_volume": 1321.2, "taker_buy_quote": 99.35424}, {"ts": 1772564820000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 1699.4, "quote_volume": 127.48785, "trades": 7, "taker_buy_volume": 1116.0, "taker_buy_quote": 83.7}, {"ts": 1772564880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 124.6, "quote_volume": 9.33254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 8177.4, "quote_volume": 612.48726, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565000000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 5712.7, "quote_volume": 428.24083, "trades": 7, "taker_buy_volume": 5117.1, "taker_buy_quote": 383.63039}, {"ts": 1772565060000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 388.6, "quote_volume": 29.11949, "trades": 3, "taker_buy_volume": 253.8, "taker_buy_quote": 19.02297}, {"ts": 1772565120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1639.9, "quote_volume": 122.9925, "trades": 3, "taker_buy_volume": 1521.0, "taker_buy_quote": 114.075}, {"ts": 1772565180000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 6763.6, "quote_volume": 507.4548, "trades": 4, "taker_buy_volume": 1848.0, "taker_buy_quote": 138.7848}, {"ts": 1772565240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 4127.9, "quote_volume": 309.5925, "trades": 7, "taker_buy_volume": 2930.0, "taker_buy_quote": 219.75}, {"ts": 1772565300000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 3411.7, "quote_volume": 255.9549, "trades": 6, "taker_buy_volume": 1890.0, "taker_buy_quote": 141.8274}, {"ts": 1772565360000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 5712.4, "quote_volume": 428.27814, "trades": 10, "taker_buy_volume": 74.0, "taker_buy_quote": 5.55}, {"ts": 1772565420000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 3377.0, "quote_volume": 253.18869, "trades": 10, "taker_buy_volume": 2623.3, "taker_buy_quote": 196.72432}, {"ts": 1772565480000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 4749.8, "quote_volume": 356.06882, "trades": 9, "taker_buy_volume": 3088.0, "taker_buy_quote": 231.6}, {"ts": 1772565540000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 946.0, "quote_volume": 70.86885, "trades": 5, "taker_buy_volume": 134.5, "taker_buy_quote": 10.0875}, {"ts": 1772565600000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 6661.3, "quote_volume": 500.70923, "trades": 10, "taker_buy_volume": 6661.3, "taker_buy_quote": 500.70923}, {"ts": 1772565660000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 239.3, "quote_volume": 17.99536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565720000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 13270.7, "quote_volume": 997.84074, "trades": 13, "taker_buy_volume": 9262.2, "taker_buy_quote": 696.52543}, {"ts": 1772565780000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 8059.0, "quote_volume": 606.7311, "trades": 7, "taker_buy_volume": 8059.0, "taker_buy_quote": 606.7311}, {"ts": 1772565840000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 5505.5, "quote_volume": 414.0136, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565900000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 12992.8, "quote_volume": 977.05856, "trades": 5, "taker_buy_volume": 12992.8, "taker_buy_quote": 977.05856}, {"ts": 1772565960000, "open": 0.0752, "high": 0.0752, "low": 0.0748, "close": 0.075, "volume": 80584.7, "quote_volume": 6041.09738, "trades": 56, "taker_buy_volume": 18709.8, "taker_buy_quote": 1403.07027}, {"ts": 1772566020000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 19340.9, "quote_volume": 1450.83874, "trades": 13, "taker_buy_volume": 12318.2, "taker_buy_quote": 924.13624}, {"ts": 1772566080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 12767.3, "quote_volume": 957.5475, "trades": 11, "taker_buy_volume": 7642.0, "taker_buy_quote": 573.15}, {"ts": 1772566140000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1952.7, "quote_volume": 146.4525, "trades": 2, "taker_buy_volume": 120.6, "taker_buy_quote": 9.045}, {"ts": 1772566260000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 253.6, "quote_volume": 18.99464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566320000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2657.0, "quote_volume": 198.7436, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566380000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566440000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 50670.8, "quote_volume": 3785.17722, "trades": 34, "taker_buy_volume": 20772.2, "taker_buy_quote": 1551.7518}, {"ts": 1772566500000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 62040.6, "quote_volume": 4636.11777, "trades": 41, "taker_buy_volume": 46778.3, "taker_buy_quote": 3496.75479}, {"ts": 1772566560000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2357.4, "quote_volume": 176.56926, "trades": 5, "taker_buy_volume": 2357.4, "taker_buy_quote": 176.56926}, {"ts": 1772566620000, "open": 0.0749, "high": 0.0752, "low": 0.0749, "close": 0.0752, "volume": 13704.5, "quote_volume": 1029.04303, "trades": 21, "taker_buy_volume": 2582.9, "taker_buy_quote": 193.81087}, {"ts": 1772566680000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 3413.3, "quote_volume": 257.21219, "trades": 12, "taker_buy_volume": 2017.2, "taker_buy_quote": 151.97199}, {"ts": 1772566740000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 242.1, "quote_volume": 18.23013, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566800000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 985.4, "quote_volume": 74.20062, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566860000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 4878.9, "quote_volume": 367.74402, "trades": 17, "taker_buy_volume": 3106.1, "taker_buy_quote": 234.19994}, {"ts": 1772566920000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566980000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 13155.0, "quote_volume": 991.03854, "trades": 25, "taker_buy_volume": 3239.4, "taker_buy_quote": 243.95913}, {"ts": 1772567040000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 22793.3, "quote_volume": 1719.11229, "trades": 18, "taker_buy_volume": 18590.3, "taker_buy_quote": 1401.78579}, {"ts": 1772567100000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 5391.6, "quote_volume": 407.64462, "trades": 14, "taker_buy_volume": 599.7, "taker_buy_quote": 45.37698}, {"ts": 1772567160000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 24471.0, "quote_volume": 1851.51824, "trades": 32, "taker_buy_volume": 9042.8, "taker_buy_quote": 684.43465}, {"ts": 1772567220000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 70.5, "quote_volume": 5.3298, "trades": 1, "taker_buy_volume": 70.5, "taker_buy_quote": 5.3298}, {"ts": 1772567280000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 842.6, "quote_volume": 63.60286, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567340000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 2525.3, "quote_volume": 190.61416, "trades": 8, "taker_buy_volume": 2454.5, "taker_buy_quote": 185.27584}, {"ts": 1772567400000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2037.0, "quote_volume": 153.7935, "trades": 7, "taker_buy_volume": 1845.9, "taker_buy_quote": 139.36545}, {"ts": 1772567460000, "open": 0.0756, "high": 0.0758, "low": 0.0755, "close": 0.0755, "volume": 32463.9, "quote_volume": 2457.16752, "trades": 30, "taker_buy_volume": 22949.7, "taker_buy_quote": 1737.42561}, {"ts": 1772567520000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 21062.7, "quote_volume": 1589.00692, "trades": 17, "taker_buy_volume": 7281.9, "taker_buy_quote": 549.78345}, {"ts": 1772567580000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 4865.0, "quote_volume": 366.83513, "trades": 11, "taker_buy_volume": 1748.5, "taker_buy_quote": 131.84396}, {"ts": 1772567640000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 191.3, "quote_volume": 14.42402, "trades": 2, "taker_buy_volume": 191.3, "taker_buy_quote": 14.42402}, {"ts": 1772567700000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 2190.7, "quote_volume": 164.96679, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1186.9, "quote_volume": 89.37357, "trades": 4, "taker_buy_volume": 482.7, "taker_buy_quote": 36.34731}, {"ts": 1772567820000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 23241.1, "quote_volume": 1750.53873, "trades": 12, "taker_buy_volume": 23241.1, "taker_buy_quote": 1750.53873}, {"ts": 1772567880000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567940000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 70.9, "quote_volume": 5.33877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 5536.7, "quote_volume": 416.35984, "trades": 15, "taker_buy_volume": 4824.1, "taker_buy_quote": 362.77232}, {"ts": 1772568060000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 70.9, "quote_volume": 5.33168, "trades": 1, "taker_buy_volume": 70.9, "taker_buy_quote": 5.33168}, {"ts": 1772568120000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 744.4, "quote_volume": 55.97888, "trades": 9, "taker_buy_volume": 554.1, "taker_buy_quote": 41.66832}, {"ts": 1772568180000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568240000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568300000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1868.1, "quote_volume": 140.48112, "trades": 5, "taker_buy_volume": 1677.2, "taker_buy_quote": 126.12544}, {"ts": 1772568360000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 292.5, "quote_volume": 21.996, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 7.52}, {"ts": 1772568420000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 4992.8, "quote_volume": 375.45856, "trades": 13, "taker_buy_volume": 4800.7, "taker_buy_quote": 361.01264}, {"ts": 1772568480000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 383.5, "quote_volume": 28.8392, "trades": 4, "taker_buy_volume": 192.8, "taker_buy_quote": 14.49856}, {"ts": 1772568540000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2422.1, "quote_volume": 182.14192, "trades": 3, "taker_buy_volume": 122.9, "taker_buy_quote": 9.24208}, {"ts": 1772568600000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568660000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 856.0, "quote_volume": 64.4568, "trades": 4, "taker_buy_volume": 856.0, "taker_buy_quote": 64.4568}, {"ts": 1772568720000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2363.4, "quote_volume": 177.96402, "trades": 3, "taker_buy_volume": 1124.0, "taker_buy_quote": 84.6372}, {"ts": 1772568780000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3002.6, "quote_volume": 226.09578, "trades": 10, "taker_buy_volume": 2881.1, "taker_buy_quote": 216.94683}, {"ts": 1772568840000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2766.6, "quote_volume": 208.32498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568900000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 6115.3, "quote_volume": 461.12011, "trades": 14, "taker_buy_volume": 5558.6, "taker_buy_quote": 419.2006}, {"ts": 1772568960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 132.6, "quote_volume": 10.0113, "trades": 2, "taker_buy_volume": 132.6, "taker_buy_quote": 10.0113}, {"ts": 1772569020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2825.5, "quote_volume": 213.32525, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1084.0, "quote_volume": 81.842, "trades": 2, "taker_buy_volume": 1084.0, "taker_buy_quote": 81.842}, {"ts": 1772569140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5738.7, "quote_volume": 433.27185, "trades": 10, "taker_buy_volume": 5738.7, "taker_buy_quote": 433.27185}, {"ts": 1772569200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1245.8, "quote_volume": 94.0579, "trades": 2, "taker_buy_volume": 1245.8, "taker_buy_quote": 94.0579}, {"ts": 1772569320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569440000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569560000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 121.5, "quote_volume": 9.17325, "trades": 1, "taker_buy_volume": 121.5, "taker_buy_quote": 9.17325}, {"ts": 1772569620000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569740000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 132.6, "quote_volume": 9.99804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569800000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 4645.8, "quote_volume": 349.38989, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569860000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 382.3, "quote_volume": 28.77474, "trades": 3, "taker_buy_volume": 382.3, "taker_buy_quote": 28.77474}, {"ts": 1772569920000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 124.3, "quote_volume": 9.35979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570040000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 4332.1, "quote_volume": 325.92133, "trades": 7, "taker_buy_volume": 1474.1, "taker_buy_quote": 110.99973}, {"ts": 1772570100000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570160000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 13036.6, "quote_volume": 981.34138, "trades": 10, "taker_buy_volume": 10137.0, "taker_buy_quote": 763.29146}, {"ts": 1772570220000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1118.2, "quote_volume": 83.97682, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570280000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1116.0, "quote_volume": 83.8116, "trades": 1, "taker_buy_volume": 1116.0, "taker_buy_quote": 83.8116}, {"ts": 1772570340000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2709.8, "quote_volume": 203.235, "trades": 8, "taker_buy_volume": 2253.0, "taker_buy_quote": 168.975}, {"ts": 1772570400000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 40936.6, "quote_volume": 3073.79953, "trades": 31, "taker_buy_volume": 36934.4, "taker_buy_quote": 2773.23431}, {"ts": 1772570460000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 122.9, "quote_volume": 9.22979, "trades": 1, "taker_buy_volume": 122.9, "taker_buy_quote": 9.22979}, {"ts": 1772570520000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3551.1, "quote_volume": 266.68761, "trades": 8, "taker_buy_volume": 123.9, "taker_buy_quote": 9.30489}, {"ts": 1772570580000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570640000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 1908.3, "quote_volume": 143.28303, "trades": 3, "taker_buy_volume": 1605.3, "taker_buy_quote": 120.55803}, {"ts": 1772570700000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 11689.0, "quote_volume": 878.72254, "trades": 18, "taker_buy_volume": 479.2, "taker_buy_quote": 36.03584}, {"ts": 1772570760000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2599.6, "quote_volume": 194.97, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570880000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570940000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1116.0, "quote_volume": 83.7, "trades": 2, "taker_buy_volume": 1116.0, "taker_buy_quote": 83.7}, {"ts": 1772571000000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571060000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 7365.1, "quote_volume": 550.24925, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571120000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 2807.2, "quote_volume": 209.67222, "trades": 9, "taker_buy_volume": 2551.0, "taker_buy_quote": 190.5597}, {"ts": 1772571180000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 11965.3, "quote_volume": 892.09577, "trades": 22, "taker_buy_volume": 9614.3, "taker_buy_quote": 716.82277}, {"ts": 1772571240000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 41196.6, "quote_volume": 3075.17625, "trades": 44, "taker_buy_volume": 34423.7, "taker_buy_quote": 2569.40772}, {"ts": 1772571300000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571360000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 31222.2, "quote_volume": 2333.57589, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571420000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4037.0, "quote_volume": 301.5639, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571480000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 388.0, "quote_volume": 28.9836, "trades": 4, "taker_buy_volume": 193.7, "taker_buy_quote": 14.46939}, {"ts": 1772571540000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 384.9, "quote_volume": 28.75203, "trades": 4, "taker_buy_volume": 192.5, "taker_buy_quote": 14.37975}, {"ts": 1772571600000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571660000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 614.3, "quote_volume": 45.84633, "trades": 6, "taker_buy_volume": 90.0, "taker_buy_quote": 6.714}, {"ts": 1772571720000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 9273.0, "quote_volume": 690.45703, "trades": 16, "taker_buy_volume": 2496.5, "taker_buy_quote": 185.98925}, {"ts": 1772571780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 13905.8, "quote_volume": 1034.59152, "trades": 10, "taker_buy_volume": 10929.1, "taker_buy_quote": 813.12504}, {"ts": 1772571840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571900000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 6428.3, "quote_volume": 479.12366, "trades": 19, "taker_buy_volume": 4504.3, "taker_buy_quote": 335.93016}, {"ts": 1772571960000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 4489.1, "quote_volume": 334.42895, "trades": 11, "taker_buy_volume": 325.1, "taker_buy_quote": 24.21995}, {"ts": 1772572020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 653.7, "quote_volume": 48.70065, "trades": 9, "taker_buy_volume": 582.0, "taker_buy_quote": 43.359}, {"ts": 1772572080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 71.6, "quote_volume": 5.3342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2077.4, "quote_volume": 154.55856, "trades": 15, "taker_buy_volume": 1497.6, "taker_buy_quote": 111.42144}, {"ts": 1772572200000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 874.7, "quote_volume": 65.16515, "trades": 8, "taker_buy_volume": 329.2, "taker_buy_quote": 24.5254}, {"ts": 1772572260000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 3660.0, "quote_volume": 272.86844, "trades": 6, "taker_buy_volume": 3660.0, "taker_buy_quote": 272.86844}, {"ts": 1772572320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1312.2, "quote_volume": 97.89012, "trades": 3, "taker_buy_volume": 1312.2, "taker_buy_quote": 97.89012}, {"ts": 1772572380000, "open": 0.0746, "high": 0.0746, "low": 0.0743, "close": 0.0744, "volume": 43154.0, "quote_volume": 3210.27597, "trades": 28, "taker_buy_volume": 8731.8, "taker_buy_quote": 649.64592}, {"ts": 1772572440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 195.8, "quote_volume": 14.56752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572560000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 30656.1, "quote_volume": 2277.74823, "trades": 16, "taker_buy_volume": 20990.7, "taker_buy_quote": 1559.60901}, {"ts": 1772572620000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 428.3, "quote_volume": 31.86552, "trades": 1, "taker_buy_volume": 428.3, "taker_buy_quote": 31.86552}, {"ts": 1772572680000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2840.1, "quote_volume": 211.01943, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572740000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1078.9, "quote_volume": 80.16227, "trades": 3, "taker_buy_volume": 1078.9, "taker_buy_quote": 80.16227}, {"ts": 1772572800000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572860000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1053.5, "quote_volume": 78.3804, "trades": 6, "taker_buy_volume": 1053.5, "taker_buy_quote": 78.3804}, {"ts": 1772572980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2194.9, "quote_volume": 163.30056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573160000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 434.0, "quote_volume": 32.2569, "trades": 4, "taker_buy_volume": 107.0, "taker_buy_quote": 7.9608}, {"ts": 1772573220000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 54580.3, "quote_volume": 4049.62169, "trades": 38, "taker_buy_volume": 49063.0, "taker_buy_quote": 3640.27068}, {"ts": 1772573280000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 19156.9, "quote_volume": 1424.37522, "trades": 21, "taker_buy_volume": 17546.0, "taker_buy_quote": 1304.68535}, {"ts": 1772573340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 194.1, "quote_volume": 14.42163, "trades": 2, "taker_buy_volume": 194.1, "taker_buy_quote": 14.42163}, {"ts": 1772573400000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 388.9, "quote_volume": 28.89527, "trades": 4, "taker_buy_volume": 196.0, "taker_buy_quote": 14.5628}, {"ts": 1772573460000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3433.7, "quote_volume": 255.46728, "trades": 6, "taker_buy_volume": 3361.9, "taker_buy_quote": 250.12536}, {"ts": 1772573520000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573580000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3035.5, "quote_volume": 225.8412, "trades": 6, "taker_buy_volume": 3035.5, "taker_buy_quote": 225.8412}, {"ts": 1772573640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1187.8, "quote_volume": 88.37232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573700000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573760000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2888.0, "quote_volume": 214.8672, "trades": 9, "taker_buy_volume": 2816.2, "taker_buy_quote": 209.52528}, {"ts": 1772573820000, "open": 0.0744, "high": 0.0744, "low": 0.0741, "close": 0.0742, "volume": 56750.1, "quote_volume": 4211.91511, "trades": 55, "taker_buy_volume": 3280.5, "taker_buy_quote": 243.45968}, {"ts": 1772573880000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 19774.4, "quote_volume": 1467.26048, "trades": 9, "taker_buy_volume": 19774.4, "taker_buy_quote": 1467.26048}, {"ts": 1772573940000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2912.3, "quote_volume": 216.09266, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574000000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 6829.7, "quote_volume": 506.92767, "trades": 9, "taker_buy_volume": 6635.0, "taker_buy_quote": 492.48093}, {"ts": 1772574060000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 16239.2, "quote_volume": 1204.68266, "trades": 15, "taker_buy_volume": 1785.4, "taker_buy_quote": 132.47668}, {"ts": 1772574120000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 21498.3, "quote_volume": 1595.50566, "trades": 11, "taker_buy_volume": 20746.5, "taker_buy_quote": 1539.7221}, {"ts": 1772574180000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 267.7, "quote_volume": 19.86334, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574240000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 4712.2, "quote_volume": 349.71935, "trades": 7, "taker_buy_volume": 936.1, "taker_buy_quote": 69.53273}, {"ts": 1772574300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574360000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3017.7, "quote_volume": 223.91334, "trades": 9, "taker_buy_volume": 192.3, "taker_buy_quote": 14.26866}, {"ts": 1772574420000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 757.4, "quote_volume": 56.19908, "trades": 5, "taker_buy_volume": 757.4, "taker_buy_quote": 56.19908}, {"ts": 1772574480000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 7953.2, "quote_volume": 590.92276, "trades": 5, "taker_buy_volume": 7953.2, "taker_buy_quote": 590.92276}, {"ts": 1772574600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574840000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 3073.6, "quote_volume": 228.43728, "trades": 12, "taker_buy_volume": 616.2, "taker_buy_quote": 45.84528}, {"ts": 1772574900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3997.1, "quote_volume": 297.38424, "trades": 9, "taker_buy_volume": 2368.5, "taker_buy_quote": 176.2164}, {"ts": 1772575020000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 9410.0, "quote_volume": 700.104, "trades": 7, "taker_buy_volume": 8853.2, "taker_buy_quote": 658.67808}, {"ts": 1772575080000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 46310.1, "quote_volume": 3440.40518, "trades": 42, "taker_buy_volume": 134.0, "taker_buy_quote": 9.9562}, {"ts": 1772575140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575200000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 52278.1, "quote_volume": 3878.59502, "trades": 51, "taker_buy_volume": 7354.4, "taker_buy_quote": 545.69648}, {"ts": 1772575260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575320000, "open": 0.0742, "high": 0.0745, "low": 0.0742, "close": 0.0744, "volume": 38226.8, "quote_volume": 2843.18752, "trades": 46, "taker_buy_volume": 28231.4, "taker_buy_quote": 2099.90766}, {"ts": 1772575380000, "open": 0.0745, "high": 0.0748, "low": 0.0745, "close": 0.0748, "volume": 5950.1, "quote_volume": 444.11949, "trades": 18, "taker_buy_volume": 5016.4, "taker_buy_quote": 374.27873}, {"ts": 1772575440000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 15081.0, "quote_volume": 1125.70957, "trades": 20, "taker_buy_volume": 1309.3, "taker_buy_quote": 97.80471}, {"ts": 1772575500000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 9977.3, "quote_volume": 743.21608, "trades": 13, "taker_buy_volume": 5525.8, "taker_buy_quote": 411.95279}, {"ts": 1772575560000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 3116.6, "quote_volume": 232.53814, "trades": 6, "taker_buy_volume": 2924.4, "taker_buy_quote": 218.1808}, {"ts": 1772575620000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3319.1, "quote_volume": 247.93677, "trades": 12, "taker_buy_volume": 2937.9, "taker_buy_quote": 219.46113}, {"ts": 1772575680000, "open": 0.0747, "high": 0.0747, "low": 0.0744, "close": 0.0746, "volume": 20224.2, "quote_volume": 1507.40626, "trades": 28, "taker_buy_volume": 1742.2, "taker_buy_quote": 129.9875}, {"ts": 1772575740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575800000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 8410.2, "quote_volume": 627.53653, "trades": 7, "taker_buy_volume": 1773.0, "taker_buy_quote": 132.38948}, {"ts": 1772575860000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 25913.5, "quote_volume": 1932.92912, "trades": 27, "taker_buy_volume": 14862.6, "taker_buy_quote": 1108.80429}, {"ts": 1772575920000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2491.7, "quote_volume": 185.88082, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575980000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 1133.9, "quote_volume": 84.48755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3884.6, "quote_volume": 289.4027, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576160000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2768.6, "quote_volume": 206.53756, "trades": 2, "taker_buy_volume": 2768.6, "taker_buy_quote": 206.53756}, {"ts": 1772576280000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 1354.4, "quote_volume": 101.133, "trades": 6, "taker_buy_volume": 1219.0, "taker_buy_quote": 91.0333}, {"ts": 1772576340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576400000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576460000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 4666.2, "quote_volume": 347.35499, "trades": 6, "taker_buy_volume": 288.5, "taker_buy_quote": 21.49325}, {"ts": 1772576520000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 10113.9, "quote_volume": 753.78085, "trades": 5, "taker_buy_volume": 10113.9, "taker_buy_quote": 753.78085}, {"ts": 1772576580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 5039.3, "quote_volume": 375.42785, "trades": 4, "taker_buy_volume": 5039.3, "taker_buy_quote": 375.42785}, {"ts": 1772576640000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 18492.2, "quote_volume": 1380.22093, "trades": 16, "taker_buy_volume": 8510.8, "taker_buy_quote": 635.31958}, {"ts": 1772576700000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 528.3, "quote_volume": 39.38485, "trades": 2, "taker_buy_volume": 265.0, "taker_buy_quote": 19.769}, {"ts": 1772576760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 120.5, "quote_volume": 8.9893, "trades": 1, "taker_buy_volume": 120.5, "taker_buy_quote": 8.9893}, {"ts": 1772576820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576880000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576940000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3622.4, "quote_volume": 269.8688, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577060000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577120000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 12904.3, "quote_volume": 964.13216, "trades": 10, "taker_buy_volume": 12904.3, "taker_buy_quote": 964.13216}, {"ts": 1772577180000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 32916.2, "quote_volume": 2465.02701, "trades": 17, "taker_buy_volume": 32795.7, "taker_buy_quote": 2456.01361}, {"ts": 1772577240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577300000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577360000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 22664.0, "quote_volume": 1691.08466, "trades": 12, "taker_buy_volume": 15216.4, "taker_buy_quote": 1135.14344}, {"ts": 1772577420000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 17164.1, "quote_volume": 1280.06186, "trades": 20, "taker_buy_volume": 5667.2, "taker_buy_quote": 422.77312}, {"ts": 1772577480000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577540000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 12429.3, "quote_volume": 928.46871, "trades": 16, "taker_buy_volume": 11120.1, "taker_buy_quote": 830.67147}, {"ts": 1772577600000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3547.5, "quote_volume": 264.99825, "trades": 7, "taker_buy_volume": 3354.8, "taker_buy_quote": 250.60356}, {"ts": 1772577660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577720000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 5833.9, "quote_volume": 435.20894, "trades": 7, "taker_buy_volume": 5643.1, "taker_buy_quote": 420.97526}, {"ts": 1772577840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577900000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577960000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578020000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578080000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578140000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578200000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 105.6, "quote_volume": 7.8672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 185.1, "quote_volume": 13.80846, "trades": 2, "taker_buy_volume": 185.1, "taker_buy_quote": 13.80846}, {"ts": 1772578380000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578440000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3226.9, "quote_volume": 240.72674, "trades": 8, "taker_buy_volume": 386.5, "taker_buy_quote": 28.8329}, {"ts": 1772578680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578800000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 330.1, "quote_volume": 24.65847, "trades": 3, "taker_buy_volume": 330.1, "taker_buy_quote": 24.65847}, {"ts": 1772578860000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1706.3, "quote_volume": 127.46061, "trades": 2, "taker_buy_volume": 1706.3, "taker_buy_quote": 127.46061}, {"ts": 1772578920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579220000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 597.7, "quote_volume": 44.70796, "trades": 3, "taker_buy_volume": 597.7, "taker_buy_quote": 44.70796}, {"ts": 1772579280000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 4273.4, "quote_volume": 320.07766, "trades": 8, "taker_buy_volume": 326.8, "taker_buy_quote": 24.47732}, {"ts": 1772579340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579400000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 8999.5, "quote_volume": 674.17811, "trades": 15, "taker_buy_volume": 4979.1, "taker_buy_quote": 373.03057}, {"ts": 1772579460000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 13004.3, "quote_volume": 973.74344, "trades": 14, "taker_buy_volume": 3624.0, "taker_buy_quote": 271.4376}, {"ts": 1772579520000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 37625.9, "quote_volume": 2819.83948, "trades": 47, "taker_buy_volume": 31203.4, "taker_buy_quote": 2338.42383}, {"ts": 1772579580000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 3043.0, "quote_volume": 227.649, "trades": 10, "taker_buy_volume": 2000.8, "taker_buy_quote": 149.65984}, {"ts": 1772579640000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 327.6, "quote_volume": 24.47172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 329.7, "quote_volume": 24.59562, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579760000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 221.8, "quote_volume": 16.5241, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4773.7, "quote_volume": 355.64065, "trades": 6, "taker_buy_volume": 4773.7, "taker_buy_quote": 355.64065}, {"ts": 1772579880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 71.7, "quote_volume": 5.34165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1096.8, "quote_volume": 81.7116, "trades": 2, "taker_buy_volume": 1096.8, "taker_buy_quote": 81.7116}, {"ts": 1772580000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 265.4, "quote_volume": 19.7723, "trades": 1, "taker_buy_volume": 265.4, "taker_buy_quote": 19.7723}, {"ts": 1772580060000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 397.9, "quote_volume": 29.67618, "trades": 4, "taker_buy_volume": 397.9, "taker_buy_quote": 29.67618}, {"ts": 1772580120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1496.2, "quote_volume": 111.61652, "trades": 5, "taker_buy_volume": 194.8, "taker_buy_quote": 14.53208}, {"ts": 1772580180000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580240000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4018.4, "quote_volume": 299.77264, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580300000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580360000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1779.7, "quote_volume": 132.58765, "trades": 5, "taker_buy_volume": 1450.5, "taker_buy_quote": 108.06225}, {"ts": 1772580420000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 2067.6, "quote_volume": 154.015, "trades": 8, "taker_buy_volume": 1855.6, "taker_buy_quote": 138.2422}, {"ts": 1772580480000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 14640.3, "quote_volume": 1092.49311, "trades": 17, "taker_buy_volume": 8237.7, "taker_buy_quote": 614.85915}, {"ts": 1772580540000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580600000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580660000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580720000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 327.9, "quote_volume": 24.42855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 621.8, "quote_volume": 46.26192, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1575.4, "quote_volume": 117.20976, "trades": 4, "taker_buy_volume": 1575.4, "taker_buy_quote": 117.20976}, {"ts": 1772581020000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 8496.0, "quote_volume": 632.75552, "trades": 9, "taker_buy_volume": 8360.0, "taker_buy_quote": 622.65072}, {"ts": 1772581080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581200000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 206.2, "quote_volume": 15.3619, "trades": 2, "taker_buy_volume": 206.2, "taker_buy_quote": 15.3619}, {"ts": 1772581320000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581500000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 9901.9, "quote_volume": 736.87378, "trades": 11, "taker_buy_volume": 1528.9, "taker_buy_quote": 113.90305}, {"ts": 1772581560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2711.6, "quote_volume": 202.0142, "trades": 9, "taker_buy_volume": 2711.6, "taker_buy_quote": 202.0142}, {"ts": 1772581620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4147.7, "quote_volume": 309.00365, "trades": 8, "taker_buy_volume": 4147.7, "taker_buy_quote": 309.00365}, {"ts": 1772581680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3314.1, "quote_volume": 247.23186, "trades": 6, "taker_buy_volume": 3314.1, "taker_buy_quote": 247.23186}, {"ts": 1772581740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3614.7, "quote_volume": 269.65662, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 326.2, "quote_volume": 24.3019, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 8073.5, "quote_volume": 600.6684, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582100000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 14352.4, "quote_volume": 1070.35854, "trades": 20, "taker_buy_volume": 14233.4, "taker_buy_quote": 1061.48114}, {"ts": 1772582160000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582280000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 1620.0, "quote_volume": 120.55358, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582340000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 222.5, "quote_volume": 16.554, "trades": 2, "taker_buy_volume": 222.5, "taker_buy_quote": 16.554}, {"ts": 1772582400000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 2568.8, "quote_volume": 191.27725, "trades": 3, "taker_buy_volume": 1585.3, "taker_buy_quote": 118.10485}, {"ts": 1772582460000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1876.8, "quote_volume": 139.63392, "trades": 4, "taker_buy_volume": 502.1, "taker_buy_quote": 37.35624}, {"ts": 1772582520000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582580000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2328.3, "quote_volume": 173.22552, "trades": 5, "taker_buy_volume": 2328.3, "taker_buy_quote": 173.22552}, {"ts": 1772582640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582700000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 1752.4, "quote_volume": 130.35301, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582760000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 378.7, "quote_volume": 28.11178, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582820000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 4922.0, "quote_volume": 365.7046, "trades": 4, "taker_buy_volume": 4922.0, "taker_buy_quote": 365.7046}, {"ts": 1772582880000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 119.6, "quote_volume": 8.87432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582940000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 29910.4, "quote_volume": 2215.71503, "trades": 37, "taker_buy_volume": 18290.8, "taker_buy_quote": 1355.39553}, {"ts": 1772583000000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 22266.6, "quote_volume": 1649.95506, "trades": 25, "taker_buy_volume": 18369.2, "taker_buy_quote": 1361.15772}, {"ts": 1772583060000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 6957.2, "quote_volume": 515.52852, "trades": 15, "taker_buy_volume": 5707.0, "taker_buy_quote": 422.8887}, {"ts": 1772583120000, "open": 0.0741, "high": 0.0741, "low": 0.0735, "close": 0.0735, "volume": 234066.5, "quote_volume": 17283.02535, "trades": 159, "taker_buy_volume": 50038.0, "taker_buy_quote": 3699.46355}, {"ts": 1772583180000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 10776.9, "quote_volume": 791.80737, "trades": 25, "taker_buy_volume": 2215.8, "taker_buy_quote": 162.8613}, {"ts": 1772583240000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 25924.9, "quote_volume": 1906.81234, "trades": 31, "taker_buy_volume": 18765.0, "taker_buy_quote": 1380.55969}, {"ts": 1772583300000, "open": 0.0734, "high": 0.0736, "low": 0.0733, "close": 0.0735, "volume": 90960.3, "quote_volume": 6683.23017, "trades": 70, "taker_buy_volume": 52073.8, "taker_buy_quote": 3828.20865}, {"ts": 1772583360000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 820.2, "quote_volume": 60.2847, "trades": 3, "taker_buy_volume": 820.2, "taker_buy_quote": 60.2847}, {"ts": 1772583420000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 465.2, "quote_volume": 34.23872, "trades": 4, "taker_buy_volume": 465.2, "taker_buy_quote": 34.23872}, {"ts": 1772583480000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 27010.0, "quote_volume": 1983.39691, "trades": 26, "taker_buy_volume": 12099.9, "taker_buy_quote": 888.61386}, {"ts": 1772583540000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 331.0, "quote_volume": 24.3285, "trades": 3, "taker_buy_volume": 331.0, "taker_buy_quote": 24.3285}, {"ts": 1772583600000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 18515.3, "quote_volume": 1362.72608, "trades": 16, "taker_buy_volume": 330.7, "taker_buy_quote": 24.33952}, {"ts": 1772583660000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583720000, "open": 0.0736, "high": 0.0738, "low": 0.0736, "close": 0.0738, "volume": 21632.7, "quote_volume": 1594.29295, "trades": 17, "taker_buy_volume": 21364.5, "taker_buy_quote": 1574.52661}, {"ts": 1772583780000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 38149.7, "quote_volume": 2812.13713, "trades": 33, "taker_buy_volume": 21942.2, "taker_buy_quote": 1617.15973}, {"ts": 1772583840000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 8555.7, "quote_volume": 629.69952, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583900000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 13491.9, "quote_volume": 993.00384, "trades": 9, "taker_buy_volume": 8626.9, "taker_buy_quote": 634.93984}, {"ts": 1772583960000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 1665.5, "quote_volume": 122.6141, "trades": 6, "taker_buy_volume": 1665.5, "taker_buy_quote": 122.6141}, {"ts": 1772584020000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 10566.7, "quote_volume": 779.76622, "trades": 15, "taker_buy_volume": 8359.7, "taker_buy_quote": 616.94586}, {"ts": 1772584080000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584140000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 46064.5, "quote_volume": 3396.91565, "trades": 31, "taker_buy_volume": 36240.0, "taker_buy_quote": 2672.55581}, {"ts": 1772584200000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 9557.8, "quote_volume": 705.61314, "trades": 6, "taker_buy_volume": 9557.8, "taker_buy_quote": 705.61314}, {"ts": 1772584260000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 15792.4, "quote_volume": 1164.46853, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584320000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 135.6, "quote_volume": 9.99372, "trades": 1, "taker_buy_volume": 135.6, "taker_buy_quote": 9.99372}, {"ts": 1772584380000, "open": 0.0736, "high": 0.0736, "low": 0.0733, "close": 0.0735, "volume": 74614.9, "quote_volume": 5482.90832, "trades": 61, "taker_buy_volume": 26545.0, "taker_buy_quote": 1951.52425}, {"ts": 1772584440000, "open": 0.0735, "high": 0.0736, "low": 0.0733, "close": 0.0733, "volume": 28825.2, "quote_volume": 2117.341, "trades": 24, "taker_buy_volume": 12637.0, "taker_buy_quote": 929.04914}, {"ts": 1772584500000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 110607.8, "quote_volume": 8114.71974, "trades": 67, "taker_buy_volume": 33013.8, "taker_buy_quote": 2424.43766}, {"ts": 1772584560000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 96116.9, "quote_volume": 7043.88361, "trades": 67, "taker_buy_volume": 35401.6, "taker_buy_quote": 2595.61405}, {"ts": 1772584620000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 20962.6, "quote_volume": 1536.0985, "trades": 27, "taker_buy_volume": 9191.1, "taker_buy_quote": 674.07548}, {"ts": 1772584680000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1907.6, "quote_volume": 139.63632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584740000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 29161.6, "quote_volume": 2133.90574, "trades": 22, "taker_buy_volume": 1407.6, "taker_buy_quote": 103.03632}, {"ts": 1772584800000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 44748.6, "quote_volume": 3276.15213, "trades": 38, "taker_buy_volume": 35311.9, "taker_buy_quote": 2585.53998}, {"ts": 1772584860000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 14091.6, "quote_volume": 1029.98135, "trades": 19, "taker_buy_volume": 682.5, "taker_buy_quote": 49.89075}, {"ts": 1772584920000, "open": 0.0731, "high": 0.0731, "low": 0.0727, "close": 0.0728, "volume": 56194.9, "quote_volume": 4093.67004, "trades": 51, "taker_buy_volume": 10009.5, "taker_buy_quote": 728.6916}, {"ts": 1772584980000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 8489.8, "quote_volume": 618.05744, "trades": 7, "taker_buy_volume": 2841.5, "taker_buy_quote": 206.8612}, {"ts": 1772585040000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 31819.9, "quote_volume": 2318.33376, "trades": 23, "taker_buy_volume": 28249.9, "taker_buy_quote": 2058.62849}, {"ts": 1772585100000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 35467.7, "quote_volume": 2585.13746, "trades": 25, "taker_buy_volume": 30889.0, "taker_buy_quote": 2251.8081}, {"ts": 1772585160000, "open": 0.0729, "high": 0.0731, "low": 0.0727, "close": 0.0728, "volume": 113677.1, "quote_volume": 8289.76318, "trades": 73, "taker_buy_volume": 67680.4, "taker_buy_quote": 4938.24809}, {"ts": 1772585220000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 23384.2, "quote_volume": 1702.36976, "trades": 8, "taker_buy_volume": 23384.2, "taker_buy_quote": 1702.36976}, {"ts": 1772585280000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 2560.3, "quote_volume": 186.42315, "trades": 10, "taker_buy_volume": 333.1, "taker_buy_quote": 24.28299}, {"ts": 1772585340000, "open": 0.073, "high": 0.0732, "low": 0.0729, "close": 0.0732, "volume": 9035.7, "quote_volume": 660.38108, "trades": 19, "taker_buy_volume": 7059.9, "taker_buy_quote": 516.32422}, {"ts": 1772585400000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 12633.8, "quote_volume": 924.69935, "trades": 25, "taker_buy_volume": 994.6, "taker_buy_quote": 72.80472}, {"ts": 1772585460000, "open": 0.0732, "high": 0.0732, "low": 0.0729, "close": 0.0729, "volume": 28935.3, "quote_volume": 2112.26788, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585520000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2240.3, "quote_volume": 163.31787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585580000, "open": 0.0729, "high": 0.0729, "low": 0.0725, "close": 0.0728, "volume": 41087.0, "quote_volume": 2986.39097, "trades": 39, "taker_buy_volume": 16406.4, "taker_buy_quote": 1193.33357}, {"ts": 1772585640000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 171816.6, "quote_volume": 12511.29983, "trades": 98, "taker_buy_volume": 62610.2, "taker_buy_quote": 4560.72625}, {"ts": 1772585700000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 6123.3, "quote_volume": 446.27084, "trades": 16, "taker_buy_volume": 337.4, "taker_buy_quote": 24.59646}, {"ts": 1772585760000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 23131.7, "quote_volume": 1685.71117, "trades": 41, "taker_buy_volume": 7715.8, "taker_buy_quote": 561.89206}, {"ts": 1772585820000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 14664.0, "quote_volume": 1070.25239, "trades": 29, "taker_buy_volume": 7567.5, "taker_buy_quote": 552.58546}, {"ts": 1772585880000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 4418.6, "quote_volume": 322.99966, "trades": 15, "taker_buy_volume": 3042.8, "taker_buy_quote": 222.42868}, {"ts": 1772585940000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 16925.0, "quote_volume": 1235.81102, "trades": 19, "taker_buy_volume": 196.0, "taker_buy_quote": 14.3276}, {"ts": 1772586000000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 23371.5, "quote_volume": 1705.83212, "trades": 20, "taker_buy_volume": 13903.5, "taker_buy_quote": 1014.9555}, {"ts": 1772586060000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586120000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 6706.9, "quote_volume": 490.14428, "trades": 12, "taker_buy_volume": 2937.0, "taker_buy_quote": 214.56459}, {"ts": 1772586180000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 526.2, "quote_volume": 38.51784, "trades": 5, "taker_buy_volume": 328.9, "taker_buy_quote": 24.07548}, {"ts": 1772586240000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1540.1, "quote_volume": 112.73532, "trades": 9, "taker_buy_volume": 1074.3, "taker_buy_quote": 78.63876}, {"ts": 1772586300000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 7501.9, "quote_volume": 549.13908, "trades": 12, "taker_buy_volume": 192.2, "taker_buy_quote": 14.06904}, {"ts": 1772586360000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1645.4, "quote_volume": 120.44328, "trades": 11, "taker_buy_volume": 389.9, "taker_buy_quote": 28.54068}, {"ts": 1772586420000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3377.0, "quote_volume": 247.1964, "trades": 8, "taker_buy_volume": 3110.2, "taker_buy_quote": 227.66664}, {"ts": 1772586480000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 4389.4, "quote_volume": 320.86514, "trades": 10, "taker_buy_volume": 119.1, "taker_buy_quote": 8.70621}, {"ts": 1772586540000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 9446.0, "quote_volume": 691.9704, "trades": 13, "taker_buy_volume": 8225.0, "taker_buy_quote": 602.4711}, {"ts": 1772586600000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 7025.9, "quote_volume": 514.41057, "trades": 8, "taker_buy_volume": 240.6, "taker_buy_quote": 17.61192}, {"ts": 1772586660000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 258.0, "quote_volume": 18.9114, "trades": 2, "taker_buy_volume": 258.0, "taker_buy_quote": 18.9114}, {"ts": 1772586720000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 24425.7, "quote_volume": 1789.85461, "trades": 20, "taker_buy_volume": 8251.7, "taker_buy_quote": 604.94061}, {"ts": 1772586780000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 15633.9, "quote_volume": 1144.73327, "trades": 10, "taker_buy_volume": 124.9, "taker_buy_quote": 9.15517}, {"ts": 1772586840000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3371.0, "quote_volume": 247.0943, "trades": 5, "taker_buy_volume": 1595.2, "taker_buy_quote": 116.92816}, {"ts": 1772586900000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586960000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 6144.8, "quote_volume": 450.41384, "trades": 5, "taker_buy_volume": 6144.8, "taker_buy_quote": 450.41384}, {"ts": 1772587020000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 6241.2, "quote_volume": 456.85584, "trades": 12, "taker_buy_volume": 1989.3, "taker_buy_quote": 145.61676}, {"ts": 1772587080000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 5370.8, "quote_volume": 392.60548, "trades": 10, "taker_buy_volume": 4306.0, "taker_buy_quote": 314.7686}, {"ts": 1772587140000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 752.4, "quote_volume": 55.00044, "trades": 3, "taker_buy_volume": 417.6, "taker_buy_quote": 30.52656}, {"ts": 1772587200000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 94.6, "quote_volume": 6.9058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587260000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1886.5, "quote_volume": 137.7145, "trades": 9, "taker_buy_volume": 505.8, "taker_buy_quote": 36.9234}, {"ts": 1772587320000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 5820.6, "quote_volume": 424.9038, "trades": 11, "taker_buy_volume": 1822.3, "taker_buy_quote": 133.0279}, {"ts": 1772587380000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2714.2, "quote_volume": 198.1366, "trades": 3, "taker_buy_volume": 120.7, "taker_buy_quote": 8.8111}, {"ts": 1772587440000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587500000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 2382.8, "quote_volume": 173.80542, "trades": 7, "taker_buy_volume": 2172.4, "taker_buy_quote": 158.46726}, {"ts": 1772587560000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587620000, "open": 0.0729, "high": 0.0733, "low": 0.0729, "close": 0.0733, "volume": 36286.6, "quote_volume": 2653.37152, "trades": 33, "taker_buy_volume": 23787.5, "taker_buy_quote": 1742.18713}, {"ts": 1772587680000, "open": 0.0733, "high": 0.0736, "low": 0.0733, "close": 0.0735, "volume": 66145.4, "quote_volume": 4861.09449, "trades": 50, "taker_buy_volume": 43676.1, "taker_buy_quote": 3210.23813}, {"ts": 1772587740000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 124886.7, "quote_volume": 9181.3246, "trades": 105, "taker_buy_volume": 47785.9, "taker_buy_quote": 3515.63101}, {"ts": 1772587800000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 12145.4, "quote_volume": 891.47236, "trades": 16, "taker_buy_volume": 2176.6, "taker_buy_quote": 159.76244}, {"ts": 1772587860000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 28268.8, "quote_volume": 2074.47072, "trades": 29, "taker_buy_volume": 7968.6, "taker_buy_quote": 585.10644}, {"ts": 1772587920000, "open": 0.0735, "high": 0.0738, "low": 0.0733, "close": 0.0736, "volume": 321190.6, "quote_volume": 23634.41023, "trades": 243, "taker_buy_volume": 153013.2, "taker_buy_quote": 11265.86077}, {"ts": 1772587980000, "open": 0.0735, "high": 0.0739, "low": 0.0733, "close": 0.0736, "volume": 314547.6, "quote_volume": 23145.91433, "trades": 245, "taker_buy_volume": 152181.8, "taker_buy_quote": 11203.63562}, {"ts": 1772588040000, "open": 0.0736, "high": 0.0737, "low": 0.0734, "close": 0.0736, "volume": 85936.8, "quote_volume": 6323.90098, "trades": 72, "taker_buy_volume": 32064.4, "taker_buy_quote": 2359.8705}, {"ts": 1772588100000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 773.7, "quote_volume": 56.94432, "trades": 4, "taker_buy_volume": 773.7, "taker_buy_quote": 56.94432}, {"ts": 1772588160000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 7526.9, "quote_volume": 554.73253, "trades": 14, "taker_buy_volume": 3043.0, "taker_buy_quote": 224.2691}, {"ts": 1772588220000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588280000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 5769.9, "quote_volume": 425.03169, "trades": 10, "taker_buy_volume": 120.5, "taker_buy_quote": 8.8688}, {"ts": 1772588340000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588400000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 5026.3, "quote_volume": 369.93568, "trades": 8, "taker_buy_volume": 1719.0, "taker_buy_quote": 126.5184}, {"ts": 1772588460000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1222.6, "quote_volume": 89.98336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588520000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 7132.9, "quote_volume": 525.12756, "trades": 13, "taker_buy_volume": 3825.6, "taker_buy_quote": 281.71028}, {"ts": 1772588580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588640000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 4023.4, "quote_volume": 296.12224, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588700000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 11723.7, "quote_volume": 862.57872, "trades": 14, "taker_buy_volume": 4704.2, "taker_buy_quote": 346.22912}, {"ts": 1772588760000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588820000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 6953.4, "quote_volume": 510.37956, "trades": 13, "taker_buy_volume": 270.3, "taker_buy_quote": 19.84002}, {"ts": 1772588880000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588940000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 26314.1, "quote_volume": 1928.82353, "trades": 18, "taker_buy_volume": 4496.7, "taker_buy_quote": 329.60811}, {"ts": 1772589000000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589060000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 6823.0, "quote_volume": 500.1259, "trades": 9, "taker_buy_volume": 6823.0, "taker_buy_quote": 500.1259}, {"ts": 1772589120000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2903.2, "quote_volume": 212.51424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589180000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 9518.3, "quote_volume": 696.17809, "trades": 14, "taker_buy_volume": 6495.7, "taker_buy_quote": 475.21408}, {"ts": 1772589240000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 95498.8, "quote_volume": 6970.4134, "trades": 68, "taker_buy_volume": 45480.3, "taker_buy_quote": 3320.32674}, {"ts": 1772589300000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 10412.9, "quote_volume": 761.18299, "trades": 4, "taker_buy_volume": 7765.6, "taker_buy_quote": 567.66536}, {"ts": 1772589360000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 67210.1, "quote_volume": 4912.49053, "trades": 27, "taker_buy_volume": 29712.8, "taker_buy_quote": 2173.76748}, {"ts": 1772589420000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589480000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589540000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589600000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 119.1, "quote_volume": 8.70621, "trades": 1, "taker_buy_volume": 119.1, "taker_buy_quote": 8.70621}, {"ts": 1772589660000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2769.9, "quote_volume": 202.2027, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589720000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 4922.1, "quote_volume": 358.41483, "trades": 11, "taker_buy_volume": 200.0, "taker_buy_quote": 14.58}, {"ts": 1772589780000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2331.1, "quote_volume": 169.70408, "trades": 3, "taker_buy_volume": 2212.0, "taker_buy_quote": 161.0336}, {"ts": 1772589840000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 4793.1, "quote_volume": 349.40458, "trades": 8, "taker_buy_volume": 4669.0, "taker_buy_quote": 340.3701}, {"ts": 1772589900000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 118.8, "quote_volume": 8.64864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589960000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 5947.4, "quote_volume": 432.37598, "trades": 10, "taker_buy_volume": 2958.9, "taker_buy_quote": 215.11203}, {"ts": 1772590020000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 10499.7, "quote_volume": 763.32819, "trades": 16, "taker_buy_volume": 1098.7, "taker_buy_quote": 79.87549}, {"ts": 1772590080000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 28616.9, "quote_volume": 2077.93741, "trades": 23, "taker_buy_volume": 1985.3, "taker_buy_quote": 144.33131}, {"ts": 1772590140000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 120.7, "quote_volume": 8.77489, "trades": 1, "taker_buy_volume": 120.7, "taker_buy_quote": 8.77489}, {"ts": 1772590200000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 83.1, "quote_volume": 6.04137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590260000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590320000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 5685.8, "quote_volume": 413.92624, "trades": 18, "taker_buy_volume": 4199.7, "taker_buy_quote": 305.73816}, {"ts": 1772590380000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590440000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1845.7, "quote_volume": 134.18239, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590500000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 37822.0, "quote_volume": 2746.27432, "trades": 28, "taker_buy_volume": 14425.3, "taker_buy_quote": 1047.6739}, {"ts": 1772590560000, "open": 0.0726, "high": 0.0727, "low": 0.0724, "close": 0.0726, "volume": 52782.1, "quote_volume": 3829.28932, "trades": 44, "taker_buy_volume": 5953.2, "taker_buy_quote": 432.30007}, {"ts": 1772590620000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 3841.8, "quote_volume": 278.9023, "trades": 4, "taker_buy_volume": 3841.8, "taker_buy_quote": 278.9023}, {"ts": 1772590680000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 15131.3, "quote_volume": 1097.82288, "trades": 12, "taker_buy_volume": 1639.6, "taker_buy_quote": 119.03496}, {"ts": 1772590740000, "open": 0.0725, "high": 0.0725, "low": 0.0716, "close": 0.0717, "volume": 185937.1, "quote_volume": 13387.31335, "trades": 166, "taker_buy_volume": 43844.6, "taker_buy_quote": 3161.87775}, {"ts": 1772590800000, "open": 0.0717, "high": 0.072, "low": 0.0717, "close": 0.0718, "volume": 14199.9, "quote_volume": 1020.61167, "trades": 24, "taker_buy_volume": 12529.1, "taker_buy_quote": 900.73183}, {"ts": 1772590860000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 36355.6, "quote_volume": 2615.03467, "trades": 38, "taker_buy_volume": 26166.1, "taker_buy_quote": 1882.62784}, {"ts": 1772590920000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 122.0, "quote_volume": 8.7718, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 8.7718}, {"ts": 1772590980000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591040000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 7656.1, "quote_volume": 551.2392, "trades": 7, "taker_buy_volume": 4790.3, "taker_buy_quote": 344.9016}, {"ts": 1772591100000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 575.0, "quote_volume": 41.35587, "trades": 3, "taker_buy_volume": 133.7, "taker_buy_quote": 9.6264}, {"ts": 1772591160000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 6544.2, "quote_volume": 470.52798, "trades": 17, "taker_buy_volume": 478.2, "taker_buy_quote": 34.38258}, {"ts": 1772591220000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 7296.4, "quote_volume": 524.61116, "trades": 18, "taker_buy_volume": 380.2, "taker_buy_quote": 27.33638}, {"ts": 1772591280000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 5219.7, "quote_volume": 375.29643, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591340000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591400000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 21937.5, "quote_volume": 1580.25302, "trades": 30, "taker_buy_volume": 17368.1, "taker_buy_quote": 1251.36666}, {"ts": 1772591460000, "open": 0.0721, "high": 0.0723, "low": 0.072, "close": 0.0722, "volume": 72779.5, "quote_volume": 5250.85801, "trades": 47, "taker_buy_volume": 67033.9, "taker_buy_quote": 4836.07578}, {"ts": 1772591520000, "open": 0.0722, "high": 0.0723, "low": 0.0721, "close": 0.0722, "volume": 88255.8, "quote_volume": 6367.51374, "trades": 83, "taker_buy_volume": 57787.9, "taker_buy_quote": 4170.33621}, {"ts": 1772591580000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 823.8, "quote_volume": 59.47836, "trades": 5, "taker_buy_volume": 749.6, "taker_buy_quote": 54.12112}, {"ts": 1772591640000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 8163.7, "quote_volume": 588.67202, "trades": 11, "taker_buy_volume": 692.5, "taker_buy_quote": 49.9985}, {"ts": 1772591700000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 7836.5, "quote_volume": 565.01165, "trades": 9, "taker_buy_volume": 802.6, "taker_buy_quote": 57.86746}, {"ts": 1772591760000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 1757.0, "quote_volume": 126.68708, "trades": 4, "taker_buy_volume": 1757.0, "taker_buy_quote": 126.68708}, {"ts": 1772591820000, "open": 0.0721, "high": 0.0722, "low": 0.0717, "close": 0.0721, "volume": 162267.7, "quote_volume": 11675.50852, "trades": 97, "taker_buy_volume": 48539.5, "taker_buy_quote": 3496.68786}, {"ts": 1772591880000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 533.9, "quote_volume": 38.46062, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591940000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 5747.1, "quote_volume": 413.88037, "trades": 12, "taker_buy_volume": 4788.7, "taker_buy_quote": 344.85584}, {"ts": 1772592000000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3717.2, "quote_volume": 268.01012, "trades": 10, "taker_buy_volume": 3491.0, "taker_buy_quote": 251.7011}, {"ts": 1772592060000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592120000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 4431.7, "quote_volume": 319.52557, "trades": 6, "taker_buy_volume": 4431.7, "taker_buy_quote": 319.52557}, {"ts": 1772592180000, "open": 0.0721, "high": 0.0723, "low": 0.072, "close": 0.0722, "volume": 19065.7, "quote_volume": 1375.48921, "trades": 24, "taker_buy_volume": 9254.3, "taker_buy_quote": 668.4631}, {"ts": 1772592240000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592300000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 4472.8, "quote_volume": 322.93616, "trades": 4, "taker_buy_volume": 4472.8, "taker_buy_quote": 322.93616}, {"ts": 1772592360000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 336.5, "quote_volume": 24.32895, "trades": 3, "taker_buy_volume": 336.5, "taker_buy_quote": 24.32895}, {"ts": 1772592420000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 331.4, "quote_volume": 23.99336, "trades": 3, "taker_buy_volume": 331.4, "taker_buy_quote": 23.99336}, {"ts": 1772592480000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 2035.5, "quote_volume": 147.59441, "trades": 9, "taker_buy_volume": 748.9, "taker_buy_quote": 54.31591}, {"ts": 1772592540000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 16738.1, "quote_volume": 1213.51225, "trades": 13, "taker_buy_volume": 8461.3, "taker_buy_quote": 613.44425}, {"ts": 1772592600000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 4630.3, "quote_volume": 335.69675, "trades": 6, "taker_buy_volume": 804.8, "taker_buy_quote": 58.348}, {"ts": 1772592660000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 196.1, "quote_volume": 14.21725, "trades": 2, "taker_buy_volume": 196.1, "taker_buy_quote": 14.21725}, {"ts": 1772592720000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592780000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592840000, "open": 0.0725, "high": 0.0725, "low": 0.0721, "close": 0.0722, "volume": 179572.0, "quote_volume": 12990.96221, "trades": 159, "taker_buy_volume": 84428.9, "taker_buy_quote": 6108.37765}, {"ts": 1772592900000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 28065.7, "quote_volume": 2030.02733, "trades": 22, "taker_buy_volume": 18116.8, "taker_buy_quote": 1310.72186}, {"ts": 1772592960000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 484.8, "quote_volume": 35.05104, "trades": 5, "taker_buy_volume": 198.1, "taker_buy_quote": 14.32263}, {"ts": 1772593020000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1984.0, "quote_volume": 143.6416, "trades": 4, "taker_buy_volume": 1984.0, "taker_buy_quote": 143.6416}, {"ts": 1772593080000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 3059.1, "quote_volume": 221.17293, "trades": 4, "taker_buy_volume": 2985.1, "taker_buy_quote": 215.82273}, {"ts": 1772593140000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 395.0, "quote_volume": 28.5585, "trades": 4, "taker_buy_volume": 198.0, "taker_buy_quote": 14.3154}, {"ts": 1772593200000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 90.0, "quote_volume": 6.507, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593260000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 3330.2, "quote_volume": 240.75222, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593320000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 8338.4, "quote_volume": 601.19864, "trades": 21, "taker_buy_volume": 3889.8, "taker_buy_quote": 280.45458}, {"ts": 1772593380000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 1934.3, "quote_volume": 139.4963, "trades": 6, "taker_buy_volume": 332.7, "taker_buy_quote": 24.02094}, {"ts": 1772593440000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 212.9, "quote_volume": 15.37138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593500000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593560000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 20045.7, "quote_volume": 1445.29497, "trades": 31, "taker_buy_volume": 10383.2, "taker_buy_quote": 748.62872}, {"ts": 1772593620000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 14656.2, "quote_volume": 1056.71202, "trades": 12, "taker_buy_volume": 14581.9, "taker_buy_quote": 1051.35499}, {"ts": 1772593680000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1225.8, "quote_volume": 88.38018, "trades": 2, "taker_buy_volume": 1225.8, "taker_buy_quote": 88.38018}, {"ts": 1772593740000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 20285.3, "quote_volume": 1461.92013, "trades": 14, "taker_buy_volume": 365.9, "taker_buy_quote": 26.38139}, {"ts": 1772593800000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 15510.7, "quote_volume": 1119.04049, "trades": 11, "taker_buy_volume": 7572.3, "taker_buy_quote": 546.68185}, {"ts": 1772593860000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 4152.5, "quote_volume": 299.39525, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593920000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 4461.8, "quote_volume": 321.98102, "trades": 7, "taker_buy_volume": 4461.8, "taker_buy_quote": 321.98102}, {"ts": 1772593980000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 1470.2, "quote_volume": 106.32145, "trades": 5, "taker_buy_volume": 1470.2, "taker_buy_quote": 106.32145}, {"ts": 1772594040000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 8016.5, "quote_volume": 580.4999, "trades": 7, "taker_buy_volume": 7893.5, "taker_buy_quote": 571.5947}, {"ts": 1772594100000, "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 7371.6, "quote_volume": 533.94851, "trades": 11, "taker_buy_volume": 4278.8, "taker_buy_quote": 310.20103}, {"ts": 1772594160000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2235.3, "quote_volume": 161.83572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594220000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 3148.3, "quote_volume": 227.76267, "trades": 4, "taker_buy_volume": 3010.0, "taker_buy_quote": 217.76358}, {"ts": 1772594280000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 5237.5, "quote_volume": 378.66262, "trades": 6, "taker_buy_volume": 3591.3, "taker_buy_quote": 259.65099}, {"ts": 1772594340000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 4295.1, "quote_volume": 310.53645, "trades": 8, "taker_buy_volume": 322.1, "taker_buy_quote": 23.29611}, {"ts": 1772594400000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 4136.6, "quote_volume": 299.07618, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594460000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 1994.0, "quote_volume": 144.19122, "trades": 5, "taker_buy_volume": 1994.0, "taker_buy_quote": 144.19122}, {"ts": 1772594520000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594580000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594640000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 2492.7, "quote_volume": 179.97294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594700000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 755.3, "quote_volume": 54.39547, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594760000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 10779.3, "quote_volume": 775.93326, "trades": 11, "taker_buy_volume": 6085.6, "taker_buy_quote": 438.1632}, {"ts": 1772594820000, "open": 0.0721, "high": 0.0722, "low": 0.0719, "close": 0.0719, "volume": 9160.9, "quote_volume": 660.68476, "trades": 13, "taker_buy_volume": 7230.0, "taker_buy_quote": 521.67228}, {"ts": 1772594880000, "open": 0.0719, "high": 0.0719, "low": 0.0715, "close": 0.0716, "volume": 154680.3, "quote_volume": 11094.65308, "trades": 106, "taker_buy_volume": 72252.6, "taker_buy_quote": 5182.82289}, {"ts": 1772594940000, "open": 0.0716, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 12801.0, "quote_volume": 915.65657, "trades": 23, "taker_buy_volume": 4701.6, "taker_buy_quote": 336.4456}, {"ts": 1772595000000, "open": 0.0716, "high": 0.0719, "low": 0.0716, "close": 0.0717, "volume": 129415.4, "quote_volume": 9278.14287, "trades": 89, "taker_buy_volume": 94011.2, "taker_buy_quote": 6741.90638}, {"ts": 1772595060000, "open": 0.0716, "high": 0.0718, "low": 0.0714, "close": 0.0715, "volume": 50090.0, "quote_volume": 3585.47933, "trades": 42, "taker_buy_volume": 16504.8, "taker_buy_quote": 1182.74481}, {"ts": 1772595120000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 123.6, "quote_volume": 8.8374, "trades": 1, "taker_buy_volume": 123.6, "taker_buy_quote": 8.8374}, {"ts": 1772595180000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 15871.4, "quote_volume": 1134.77889, "trades": 17, "taker_buy_volume": 11817.9, "taker_buy_quote": 844.97985}, {"ts": 1772595240000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 17117.0, "quote_volume": 1220.4421, "trades": 19, "taker_buy_volume": 948.9, "taker_buy_quote": 67.65657}, {"ts": 1772595300000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 16365.9, "quote_volume": 1167.60309, "trades": 18, "taker_buy_volume": 12149.7, "taker_buy_quote": 866.97401}, {"ts": 1772595360000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 4641.2, "quote_volume": 330.91756, "trades": 5, "taker_buy_volume": 121.6, "taker_buy_quote": 8.67008}, {"ts": 1772595420000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3288.4, "quote_volume": 234.79176, "trades": 6, "taker_buy_volume": 3288.4, "taker_buy_quote": 234.79176}, {"ts": 1772595480000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 15694.2, "quote_volume": 1121.804, "trades": 15, "taker_buy_volume": 11275.2, "taker_buy_quote": 806.1768}, {"ts": 1772595540000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 20740.0, "quote_volume": 1481.2761, "trades": 14, "taker_buy_volume": 380.0, "taker_buy_quote": 27.17}, {"ts": 1772595600000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 2891.4, "quote_volume": 206.7351, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 7.15}, {"ts": 1772595660000, "open": 0.0715, "high": 0.0715, "low": 0.0712, "close": 0.0713, "volume": 19029.4, "quote_volume": 1356.85127, "trades": 26, "taker_buy_volume": 7748.1, "taker_buy_quote": 552.46335}, {"ts": 1772595720000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3387.8, "quote_volume": 241.88892, "trades": 6, "taker_buy_volume": 262.6, "taker_buy_quote": 18.74964}, {"ts": 1772595780000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3450.6, "quote_volume": 246.37284, "trades": 7, "taker_buy_volume": 3256.0, "taker_buy_quote": 232.4784}, {"ts": 1772595840000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 36110.8, "quote_volume": 2573.82418, "trades": 28, "taker_buy_volume": 13826.6, "taker_buy_quote": 985.85338}, {"ts": 1772595900000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 6552.0, "quote_volume": 466.49665, "trades": 9, "taker_buy_volume": 3970.0, "taker_buy_quote": 282.76952}, {"ts": 1772595960000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 7114.1, "quote_volume": 507.44388, "trades": 11, "taker_buy_volume": 5637.0, "taker_buy_quote": 402.12665}, {"ts": 1772596020000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 17602.8, "quote_volume": 1256.45742, "trades": 10, "taker_buy_volume": 17602.8, "taker_buy_quote": 1256.45742}, {"ts": 1772596080000, "open": 0.0714, "high": 0.0717, "low": 0.0714, "close": 0.0715, "volume": 21790.5, "quote_volume": 1559.53987, "trades": 33, "taker_buy_volume": 12680.7, "taker_buy_quote": 907.93296}, {"ts": 1772596140000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 21331.3, "quote_volume": 1524.17715, "trades": 17, "taker_buy_volume": 1665.3, "taker_buy_quote": 119.06895}, {"ts": 1772596200000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0715, "volume": 12497.6, "quote_volume": 892.49241, "trades": 14, "taker_buy_volume": 6202.6, "taker_buy_quote": 443.20519}, {"ts": 1772596260000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 6984.0, "quote_volume": 498.7782, "trades": 7, "taker_buy_volume": 100.0, "taker_buy_quote": 7.15}, {"ts": 1772596320000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 220.7, "quote_volume": 15.78005, "trades": 1, "taker_buy_volume": 220.7, "taker_buy_quote": 15.78005}, {"ts": 1772596380000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 218.7, "quote_volume": 15.61518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596440000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596500000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596560000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 4865.4, "quote_volume": 347.8761, "trades": 6, "taker_buy_volume": 4865.4, "taker_buy_quote": 347.8761}, {"ts": 1772596620000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 21490.0, "quote_volume": 1535.27, "trades": 18, "taker_buy_volume": 7734.0, "taker_buy_quote": 552.981}, {"ts": 1772596680000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 5916.2, "quote_volume": 423.30859, "trades": 8, "taker_buy_volume": 2927.7, "taker_buy_quote": 209.61113}, {"ts": 1772596740000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 6126.5, "quote_volume": 438.97108, "trades": 11, "taker_buy_volume": 5789.8, "taker_buy_quote": 414.82969}, {"ts": 1772596800000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 6610.5, "quote_volume": 473.64959, "trades": 12, "taker_buy_volume": 3179.5, "taker_buy_quote": 227.97015}, {"ts": 1772596860000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4114.5, "quote_volume": 294.5982, "trades": 11, "taker_buy_volume": 2914.6, "taker_buy_quote": 208.68536}, {"ts": 1772596920000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596980000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3865.6, "quote_volume": 276.3904, "trades": 12, "taker_buy_volume": 3377.5, "taker_buy_quote": 241.49125}, {"ts": 1772597040000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 14556.8, "quote_volume": 1043.6887, "trades": 15, "taker_buy_volume": 672.6, "taker_buy_quote": 48.19156}, {"ts": 1772597100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 34583.3, "quote_volume": 2479.62261, "trades": 28, "taker_buy_volume": 6371.9, "taker_buy_quote": 456.86523}, {"ts": 1772597160000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 7578.9, "quote_volume": 543.40713, "trades": 7, "taker_buy_volume": 7578.9, "taker_buy_quote": 543.40713}, {"ts": 1772597220000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 8998.0, "quote_volume": 645.09519, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597280000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597340000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597400000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 34847.7, "quote_volume": 2503.71764, "trades": 30, "taker_buy_volume": 30397.6, "taker_buy_quote": 2184.20046}, {"ts": 1772597460000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 31621.9, "quote_volume": 2272.96492, "trades": 43, "taker_buy_volume": 15555.3, "taker_buy_quote": 1118.46078}, {"ts": 1772597520000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 22685.5, "quote_volume": 1631.39335, "trades": 28, "taker_buy_volume": 14156.5, "taker_buy_quote": 1018.15825}, {"ts": 1772597580000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 10927.2, "quote_volume": 785.97158, "trades": 12, "taker_buy_volume": 10534.7, "taker_buy_quote": 757.75083}, {"ts": 1772597640000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597700000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1338.3, "quote_volume": 96.3576, "trades": 4, "taker_buy_volume": 1338.3, "taker_buy_quote": 96.3576}, {"ts": 1772597760000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 5924.8, "quote_volume": 426.3903, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597820000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 11996.1, "quote_volume": 861.31998, "trades": 20, "taker_buy_volume": 5468.3, "taker_buy_quote": 392.62394}, {"ts": 1772597880000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 11564.1, "quote_volume": 830.30238, "trades": 12, "taker_buy_volume": 10067.1, "taker_buy_quote": 722.81778}, {"ts": 1772597940000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 195.8, "quote_volume": 14.05844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598000000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 3930.2, "quote_volume": 281.71321, "trades": 10, "taker_buy_volume": 474.0, "taker_buy_quote": 33.9858}, {"ts": 1772598060000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 4117.7, "quote_volume": 294.99086, "trades": 13, "taker_buy_volume": 440.0, "taker_buy_quote": 31.548}, {"ts": 1772598120000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598180000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1213.2, "quote_volume": 86.86512, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598240000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 14014.3, "quote_volume": 1003.42388, "trades": 11, "taker_buy_volume": 10684.4, "taker_buy_quote": 765.00304}, {"ts": 1772598300000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598360000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 260.1, "quote_volume": 18.64917, "trades": 2, "taker_buy_volume": 260.1, "taker_buy_quote": 18.64917}, {"ts": 1772598420000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1509.9, "quote_volume": 108.25983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598480000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598540000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598600000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 2454.7, "quote_volume": 175.76868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598660000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 5768.5, "quote_volume": 413.0246, "trades": 8, "taker_buy_volume": 1241.6, "taker_buy_quote": 88.89856}, {"ts": 1772598720000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 11437.6, "quote_volume": 820.77133, "trades": 13, "taker_buy_volume": 9804.7, "taker_buy_quote": 703.6924}, {"ts": 1772598780000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 122.3, "quote_volume": 8.78114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598840000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 6059.6, "quote_volume": 435.07928, "trades": 5, "taker_buy_volume": 1119.6, "taker_buy_quote": 80.38728}, {"ts": 1772598900000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 16121.8, "quote_volume": 1157.54524, "trades": 14, "taker_buy_volume": 5317.2, "taker_buy_quote": 381.77496}, {"ts": 1772598960000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 11285.6, "quote_volume": 809.17752, "trades": 7, "taker_buy_volume": 1226.7, "taker_buy_quote": 87.95439}, {"ts": 1772599020000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 2990.7, "quote_volume": 214.13412, "trades": 6, "taker_buy_volume": 2730.4, "taker_buy_quote": 195.49664}, {"ts": 1772599080000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1744.7, "quote_volume": 124.92052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599140000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 6279.2, "quote_volume": 450.0529, "trades": 8, "taker_buy_volume": 3054.2, "taker_buy_quote": 218.98614}, {"ts": 1772599200000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 2095.8, "quote_volume": 150.07131, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599260000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1629.1, "quote_volume": 116.64356, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599320000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4021.6, "quote_volume": 288.34872, "trades": 4, "taker_buy_volume": 4021.6, "taker_buy_quote": 288.34872}, {"ts": 1772599380000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599440000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1588.8, "quote_volume": 113.91696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599500000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599560000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 5868.1, "quote_volume": 420.74277, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599620000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599680000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3513.2, "quote_volume": 251.54512, "trades": 8, "taker_buy_volume": 3249.2, "taker_buy_quote": 232.64272}, {"ts": 1772599740000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 4838.6, "quote_volume": 346.79512, "trades": 11, "taker_buy_volume": 4496.4, "taker_buy_quote": 322.28135}, {"ts": 1772599800000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 26219.5, "quote_volume": 1883.25373, "trades": 17, "taker_buy_volume": 26219.5, "taker_buy_quote": 1883.25373}, {"ts": 1772599860000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 11472.8, "quote_volume": 825.34651, "trades": 8, "taker_buy_volume": 5890.0, "taker_buy_quote": 423.94319}, {"ts": 1772599920000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1339.1, "quote_volume": 96.14738, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599980000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600040000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 12027.2, "quote_volume": 864.75568, "trades": 12, "taker_buy_volume": 1349.0, "taker_buy_quote": 96.9931}, {"ts": 1772600100000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600160000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600220000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600280000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600340000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 44715.9, "quote_volume": 3222.37455, "trades": 18, "taker_buy_volume": 41054.2, "taker_buy_quote": 2958.73215}, {"ts": 1772600400000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 52323.9, "quote_volume": 3768.37133, "trades": 30, "taker_buy_volume": 40369.3, "taker_buy_quote": 2908.33407}, {"ts": 1772600460000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2142.2, "quote_volume": 154.2384, "trades": 4, "taker_buy_volume": 1228.3, "taker_buy_quote": 88.4376}, {"ts": 1772600520000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 4524.9, "quote_volume": 325.86591, "trades": 8, "taker_buy_volume": 1819.7, "taker_buy_quote": 131.09151}, {"ts": 1772600580000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 27168.0, "quote_volume": 1953.62954, "trades": 23, "taker_buy_volume": 7099.1, "taker_buy_quote": 510.41785}, {"ts": 1772600640000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600700000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1337.8, "quote_volume": 96.3216, "trades": 4, "taker_buy_volume": 1337.8, "taker_buy_quote": 96.3216}, {"ts": 1772600760000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3063.9, "quote_volume": 220.6008, "trades": 4, "taker_buy_volume": 2989.5, "taker_buy_quote": 215.244}, {"ts": 1772600820000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 8639.7, "quote_volume": 622.0584, "trades": 5, "taker_buy_volume": 7080.4, "taker_buy_quote": 509.7888}, {"ts": 1772600880000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 189.5, "quote_volume": 13.644, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600940000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601000000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 121.3, "quote_volume": 8.74573, "trades": 1, "taker_buy_volume": 121.3, "taker_buy_quote": 8.74573}, {"ts": 1772601060000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601120000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601180000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 4456.8, "quote_volume": 320.8896, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601240000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2213.6, "quote_volume": 159.3792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601300000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1900.9, "quote_volume": 136.8648, "trades": 9, "taker_buy_volume": 316.2, "taker_buy_quote": 22.7664}, {"ts": 1772601360000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 422.6, "quote_volume": 30.38494, "trades": 4, "taker_buy_volume": 90.0, "taker_buy_quote": 6.471}, {"ts": 1772601420000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1147.0, "quote_volume": 82.4693, "trades": 4, "taker_buy_volume": 262.7, "taker_buy_quote": 18.88813}, {"ts": 1772601480000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601540000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601600000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 13465.3, "quote_volume": 968.86615, "trades": 16, "taker_buy_volume": 7418.7, "taker_buy_quote": 534.11561}, {"ts": 1772601660000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 4079.1, "quote_volume": 293.17058, "trades": 7, "taker_buy_volume": 80.0, "taker_buy_quote": 5.744}, {"ts": 1772601720000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 8861.2, "quote_volume": 636.23416, "trades": 7, "taker_buy_volume": 121.3, "taker_buy_quote": 8.70934}, {"ts": 1772601780000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 322.8, "quote_volume": 23.17704, "trades": 5, "taker_buy_volume": 322.8, "taker_buy_quote": 23.17704}, {"ts": 1772601840000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 9275.0, "quote_volume": 666.8725, "trades": 9, "taker_buy_volume": 9275.0, "taker_buy_quote": 666.8725}, {"ts": 1772601900000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1106.0, "quote_volume": 79.632, "trades": 3, "taker_buy_volume": 1106.0, "taker_buy_quote": 79.632}, {"ts": 1772601960000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3248.6, "quote_volume": 233.57434, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602020000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2379.4, "quote_volume": 170.84092, "trades": 9, "taker_buy_volume": 124.2, "taker_buy_quote": 8.91756}, {"ts": 1772602080000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602140000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602200000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602260000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602320000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 100.0, "quote_volume": 7.19, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.19}, {"ts": 1772602380000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602440000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 6509.6, "quote_volume": 468.04024, "trades": 8, "taker_buy_volume": 6509.6, "taker_buy_quote": 468.04024}, {"ts": 1772602500000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602560000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602620000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 10930.2, "quote_volume": 787.71943, "trades": 14, "taker_buy_volume": 10373.4, "taker_buy_quote": 747.68551}, {"ts": 1772602680000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 74.3, "quote_volume": 5.35703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602740000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 555.8, "quote_volume": 40.07318, "trades": 4, "taker_buy_volume": 395.2, "taker_buy_quote": 28.49392}, {"ts": 1772602800000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602860000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 998.1, "quote_volume": 72.11246, "trades": 8, "taker_buy_volume": 670.3, "taker_buy_quote": 48.4289}, {"ts": 1772602920000, "open": 0.0723, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 48723.2, "quote_volume": 3528.11736, "trades": 37, "taker_buy_volume": 11688.8, "taker_buy_quote": 846.94269}, {"ts": 1772602980000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 17711.3, "quote_volume": 1282.38892, "trades": 35, "taker_buy_volume": 3232.2, "taker_buy_quote": 234.10208}, {"ts": 1772603040000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 4087.0, "quote_volume": 295.58481, "trades": 10, "taker_buy_volume": 3557.5, "taker_buy_quote": 257.28268}, {"ts": 1772603100000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 2141.7, "quote_volume": 154.94109, "trades": 6, "taker_buy_volume": 961.8, "taker_buy_quote": 69.63432}, {"ts": 1772603160000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 16537.4, "quote_volume": 1196.74909, "trades": 21, "taker_buy_volume": 15537.8, "taker_buy_quote": 1124.37805}, {"ts": 1772603220000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 16835.1, "quote_volume": 1218.86124, "trades": 14, "taker_buy_volume": 16640.5, "taker_buy_quote": 1204.7722}, {"ts": 1772603280000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 4399.1, "quote_volume": 317.70323, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603340000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 13769.7, "quote_volume": 994.17234, "trades": 13, "taker_buy_volume": 286.5, "taker_buy_quote": 20.6853}, {"ts": 1772603400000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603460000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 6462.0, "quote_volume": 466.5564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603520000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603580000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 30079.0, "quote_volume": 2175.16799, "trades": 35, "taker_buy_volume": 23665.3, "taker_buy_quote": 1711.63967}, {"ts": 1772603640000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 16331.4, "quote_volume": 1180.76022, "trades": 18, "taker_buy_volume": 7079.0, "taker_buy_quote": 511.8117}, {"ts": 1772603700000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603760000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1179.9, "quote_volume": 85.30677, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603820000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 492.0, "quote_volume": 35.5716, "trades": 5, "taker_buy_volume": 293.6, "taker_buy_quote": 21.22728}, {"ts": 1772603880000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 16306.0, "quote_volume": 1179.14246, "trades": 21, "taker_buy_volume": 13957.3, "taker_buy_quote": 1009.33145}, {"ts": 1772603940000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2153.1, "quote_volume": 155.66913, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604000000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 24244.5, "quote_volume": 1750.4529, "trades": 21, "taker_buy_volume": 16839.1, "taker_buy_quote": 1215.78302}, {"ts": 1772604060000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604120000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604180000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 11230.8, "quote_volume": 810.86376, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604240000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 28482.2, "quote_volume": 2057.42304, "trades": 21, "taker_buy_volume": 21438.5, "taker_buy_quote": 1548.8679}, {"ts": 1772604300000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 11687.6, "quote_volume": 845.01348, "trades": 9, "taker_buy_volume": 7079.2, "taker_buy_quote": 511.82616}, {"ts": 1772604360000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 7334.4, "quote_volume": 530.43362, "trades": 13, "taker_buy_volume": 6845.3, "taker_buy_quote": 495.07169}, {"ts": 1772604420000, "open": 0.0723, "high": 0.0726, "low": 0.0723, "close": 0.0726, "volume": 119155.4, "quote_volume": 8636.34083, "trades": 57, "taker_buy_volume": 88130.1, "taker_buy_quote": 6386.72744}, {"ts": 1772604480000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 9365.3, "quote_volume": 679.7721, "trades": 15, "taker_buy_volume": 7464.2, "taker_buy_quote": 541.90092}, {"ts": 1772604540000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 5333.0, "quote_volume": 387.1758, "trades": 6, "taker_buy_volume": 5333.0, "taker_buy_quote": 387.1758}, {"ts": 1772604600000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0725, "volume": 24652.0, "quote_volume": 1786.65749, "trades": 22, "taker_buy_volume": 1704.0, "taker_buy_quote": 123.54}, {"ts": 1772604660000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 2580.0, "quote_volume": 187.05, "trades": 5, "taker_buy_volume": 2580.0, "taker_buy_quote": 187.05}, {"ts": 1772604720000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2156.2, "quote_volume": 156.10888, "trades": 5, "taker_buy_volume": 1898.0, "taker_buy_quote": 137.4152}, {"ts": 1772604780000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604840000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 29338.0, "quote_volume": 2126.03951, "trades": 23, "taker_buy_volume": 28928.3, "taker_buy_quote": 2096.36984}, {"ts": 1772604900000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 6873.5, "quote_volume": 496.95405, "trades": 6, "taker_buy_volume": 5163.7, "taker_buy_quote": 373.33551}, {"ts": 1772604960000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 13109.4, "quote_volume": 945.89851, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605020000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 24426.0, "quote_volume": 1763.00107, "trades": 32, "taker_buy_volume": 20387.6, "taker_buy_quote": 1471.83243}, {"ts": 1772605080000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 39361.3, "quote_volume": 2841.17264, "trades": 32, "taker_buy_volume": 33248.9, "taker_buy_quote": 2400.376}, {"ts": 1772605140000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1485.0, "quote_volume": 107.0685, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 107.0685}, {"ts": 1772605200000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1662.8, "quote_volume": 119.7216, "trades": 4, "taker_buy_volume": 296.3, "taker_buy_quote": 21.3336}, {"ts": 1772605260000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1605.0, "quote_volume": 115.56, "trades": 2, "taker_buy_volume": 1605.0, "taker_buy_quote": 115.56}, {"ts": 1772605320000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 7529.7, "quote_volume": 542.6, "trades": 6, "taker_buy_volume": 4616.0, "taker_buy_quote": 332.8136}, {"ts": 1772605380000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605440000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605500000, "open": 0.0721, "high": 0.0722, "low": 0.072, "close": 0.0721, "volume": 14548.5, "quote_volume": 1048.98955, "trades": 21, "taker_buy_volume": 10279.6, "taker_buy_quote": 741.22958}, {"ts": 1772605560000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605620000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 47788.9, "quote_volume": 3442.0769, "trades": 19, "taker_buy_volume": 6719.0, "taker_buy_quote": 484.00706}, {"ts": 1772605680000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605740000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 481.9, "quote_volume": 34.6968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605800000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 3508.5, "quote_volume": 252.60944, "trades": 8, "taker_buy_volume": 3408.5, "taker_buy_quote": 245.412}, {"ts": 1772605860000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 4506.4, "quote_volume": 324.50184, "trades": 9, "taker_buy_volume": 4234.9, "taker_buy_quote": 304.93412}, {"ts": 1772605920000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 74.2, "quote_volume": 5.34982, "trades": 1, "taker_buy_volume": 74.2, "taker_buy_quote": 5.34982}, {"ts": 1772605980000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 213.0, "quote_volume": 15.3786, "trades": 2, "taker_buy_volume": 213.0, "taker_buy_quote": 15.3786}, {"ts": 1772606040000, "open": 0.0723, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 7710.3, "quote_volume": 558.65384, "trades": 16, "taker_buy_volume": 7636.5, "taker_buy_quote": 553.30334}, {"ts": 1772606100000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2485.0, "quote_volume": 180.411, "trades": 7, "taker_buy_volume": 2288.3, "taker_buy_quote": 166.13058}, {"ts": 1772606160000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 6895.7, "quote_volume": 499.05027, "trades": 11, "taker_buy_volume": 1250.8, "taker_buy_quote": 90.67562}, {"ts": 1772606220000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 180.0, "quote_volume": 13.05, "trades": 3, "taker_buy_volume": 180.0, "taker_buy_quote": 13.05}, {"ts": 1772606280000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 4075.2, "quote_volume": 295.452, "trades": 10, "taker_buy_volume": 3183.8, "taker_buy_quote": 230.8255}, {"ts": 1772606340000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 3203.6, "quote_volume": 232.261, "trades": 7, "taker_buy_volume": 2023.8, "taker_buy_quote": 146.7255}, {"ts": 1772606400000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606460000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606520000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606580000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606640000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 12943.5, "quote_volume": 938.40375, "trades": 13, "taker_buy_volume": 12943.5, "taker_buy_quote": 938.40375}, {"ts": 1772606700000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 2336.6, "quote_volume": 169.4035, "trades": 4, "taker_buy_volume": 777.8, "taker_buy_quote": 56.3905}, {"ts": 1772606760000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 336.0, "quote_volume": 24.3264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606820000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 4500.4, "quote_volume": 326.27162, "trades": 9, "taker_buy_volume": 407.6, "taker_buy_quote": 29.54362}, {"ts": 1772606880000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 5116.0, "quote_volume": 370.3984, "trades": 9, "taker_buy_volume": 1991.0, "taker_buy_quote": 144.1484}, {"ts": 1772606940000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 90.0, "quote_volume": 6.507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607000000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607060000, "open": 0.0723, "high": 0.0725, "low": 0.0723, "close": 0.0723, "volume": 17154.8, "quote_volume": 1241.86551, "trades": 14, "taker_buy_volume": 14075.7, "taker_buy_quote": 1019.24658}, {"ts": 1772607120000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 52236.4, "quote_volume": 3770.79801, "trades": 22, "taker_buy_volume": 3992.8, "taker_buy_quote": 288.28016}, {"ts": 1772607180000, "open": 0.0723, "high": 0.0724, "low": 0.0722, "close": 0.0724, "volume": 52958.6, "quote_volume": 3828.55118, "trades": 34, "taker_buy_volume": 32891.9, "taker_buy_quote": 2379.42843}, {"ts": 1772607240000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607300000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0722, "volume": 41860.5, "quote_volume": 3021.84009, "trades": 28, "taker_buy_volume": 11898.9, "taker_buy_quote": 859.10058}, {"ts": 1772607360000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 119.2, "quote_volume": 8.60624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607420000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607480000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607540000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607600000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 100.0, "quote_volume": 7.21, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607660000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 2829.3, "quote_volume": 204.27546, "trades": 3, "taker_buy_volume": 2829.3, "taker_buy_quote": 204.27546}, {"ts": 1772607720000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 124.0, "quote_volume": 8.9528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607780000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 235.1, "quote_volume": 16.95071, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607840000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 14954.1, "quote_volume": 1077.82705, "trades": 19, "taker_buy_volume": 7421.1, "taker_buy_quote": 535.06131}, {"ts": 1772607900000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4610.1, "quote_volume": 331.46619, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607960000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2608.3, "quote_volume": 187.53677, "trades": 3, "taker_buy_volume": 2608.3, "taker_buy_quote": 187.53677}, {"ts": 1772608020000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1273.4, "quote_volume": 91.55746, "trades": 5, "taker_buy_volume": 123.7, "taker_buy_quote": 8.89403}, {"ts": 1772608080000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608140000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 3905.6, "quote_volume": 280.96345, "trades": 8, "taker_buy_volume": 1523.7, "taker_buy_quote": 109.59424}, {"ts": 1772608200000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 12451.1, "quote_volume": 894.29448, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608260000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 4939.4, "quote_volume": 354.79094, "trades": 8, "taker_buy_volume": 4341.0, "taker_buy_quote": 311.82582}, {"ts": 1772608320000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608380000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608440000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 30060.5, "quote_volume": 2162.59799, "trades": 15, "taker_buy_volume": 20748.0, "taker_buy_quote": 1493.02924}, {"ts": 1772608500000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608560000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 241.6, "quote_volume": 17.34688, "trades": 2, "taker_buy_volume": 120.1, "taker_buy_quote": 8.62318}, {"ts": 1772608620000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608680000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 3544.0, "quote_volume": 254.45044, "trades": 6, "taker_buy_volume": 3335.5, "taker_buy_quote": 239.4889}, {"ts": 1772608740000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 10819.5, "quote_volume": 776.8401, "trades": 7, "taker_buy_volume": 10819.5, "taker_buy_quote": 776.8401}, {"ts": 1772608800000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2361.3, "quote_volume": 169.54134, "trades": 7, "taker_buy_volume": 69.6, "taker_buy_quote": 4.99728}, {"ts": 1772608860000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 198.6, "quote_volume": 14.25948, "trades": 2, "taker_buy_volume": 198.6, "taker_buy_quote": 14.25948}, {"ts": 1772608920000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2975.0, "quote_volume": 213.9025, "trades": 16, "taker_buy_volume": 531.3, "taker_buy_quote": 38.20047}, {"ts": 1772608980000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 14498.1, "quote_volume": 1041.1134, "trades": 15, "taker_buy_volume": 196.8, "taker_buy_quote": 14.14992}, {"ts": 1772609040000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 272.8, "quote_volume": 19.61432, "trades": 4, "taker_buy_volume": 272.8, "taker_buy_quote": 19.61432}, {"ts": 1772609100000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2241.9, "quote_volume": 161.19261, "trades": 6, "taker_buy_volume": 2044.0, "taker_buy_quote": 146.9636}, {"ts": 1772609160000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 8210.7, "quote_volume": 590.37635, "trades": 15, "taker_buy_volume": 4020.3, "taker_buy_quote": 289.08659}, {"ts": 1772609220000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609280000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1256.6, "quote_volume": 90.4752, "trades": 5, "taker_buy_volume": 1256.6, "taker_buy_quote": 90.4752}, {"ts": 1772609340000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 2097.8, "quote_volume": 151.25138, "trades": 7, "taker_buy_volume": 1097.8, "taker_buy_quote": 79.15138}, {"ts": 1772609400000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 9093.7, "quote_volume": 655.65577, "trades": 12, "taker_buy_volume": 5529.2, "taker_buy_quote": 398.65532}, {"ts": 1772609460000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 4437.7, "quote_volume": 319.95817, "trades": 8, "taker_buy_volume": 4289.2, "taker_buy_quote": 309.25132}, {"ts": 1772609520000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 74.3, "quote_volume": 5.35703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609580000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 4548.7, "quote_volume": 327.96127, "trades": 5, "taker_buy_volume": 4474.4, "taker_buy_quote": 322.60424}, {"ts": 1772609640000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 35270.6, "quote_volume": 2543.01026, "trades": 21, "taker_buy_volume": 19252.5, "taker_buy_quote": 1388.10525}, {"ts": 1772609700000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 533.4, "quote_volume": 38.4048, "trades": 5, "taker_buy_volume": 196.1, "taker_buy_quote": 14.1192}, {"ts": 1772609760000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609820000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2773.7, "quote_volume": 199.7064, "trades": 8, "taker_buy_volume": 195.6, "taker_buy_quote": 14.0832}, {"ts": 1772609880000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609940000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 8703.7, "quote_volume": 626.53184, "trades": 9, "taker_buy_volume": 3602.7, "taker_buy_quote": 259.3944}, {"ts": 1772610000000, "open": 0.0721, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 6144.1, "quote_volume": 443.27718, "trades": 16, "taker_buy_volume": 5520.2, "taker_buy_quote": 398.33695}, {"ts": 1772610060000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610120000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1686.0, "quote_volume": 121.5606, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610180000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 402.1, "quote_volume": 28.99141, "trades": 3, "taker_buy_volume": 402.1, "taker_buy_quote": 28.99141}, {"ts": 1772610240000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 992.4, "quote_volume": 71.55204, "trades": 3, "taker_buy_volume": 992.4, "taker_buy_quote": 71.55204}, {"ts": 1772610300000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 9636.1, "quote_volume": 694.76281, "trades": 16, "taker_buy_volume": 2789.3, "taker_buy_quote": 201.10853}, {"ts": 1772610360000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1201.0, "quote_volume": 86.5921, "trades": 5, "taker_buy_volume": 1201.0, "taker_buy_quote": 86.5921}, {"ts": 1772610420000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 42607.5, "quote_volume": 3079.63545, "trades": 58, "taker_buy_volume": 24276.5, "taker_buy_quote": 1754.89247}, {"ts": 1772610480000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 7793.1, "quote_volume": 563.7596, "trades": 12, "taker_buy_volume": 1501.1, "taker_buy_quote": 108.67964}, {"ts": 1772610540000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 3889.6, "quote_volume": 281.51701, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610600000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 2002.9, "quote_volume": 144.97032, "trades": 7, "taker_buy_volume": 1805.3, "taker_buy_quote": 130.68384}, {"ts": 1772610660000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1546.9, "quote_volume": 111.68618, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610720000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610780000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 8825.0, "quote_volume": 636.59334, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610840000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610900000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 4722.4, "quote_volume": 340.48504, "trades": 8, "taker_buy_volume": 2987.7, "taker_buy_quote": 215.41317}, {"ts": 1772610960000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 4643.5, "quote_volume": 334.79635, "trades": 13, "taker_buy_volume": 4643.5, "taker_buy_quote": 334.79635}, {"ts": 1772611020000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1966.3, "quote_volume": 141.77023, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611080000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 7517.9, "quote_volume": 542.4545, "trades": 24, "taker_buy_volume": 3712.5, "taker_buy_quote": 267.70462}, {"ts": 1772611140000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1730.7, "quote_volume": 124.95654, "trades": 3, "taker_buy_volume": 121.9, "taker_buy_quote": 8.80118}, {"ts": 1772611200000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 6934.6, "quote_volume": 500.89163, "trades": 15, "taker_buy_volume": 1868.7, "taker_buy_quote": 135.05708}, {"ts": 1772611260000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 14176.1, "quote_volume": 1024.29059, "trades": 20, "taker_buy_volume": 3211.9, "taker_buy_quote": 231.89918}, {"ts": 1772611320000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 2840.6, "quote_volume": 204.80726, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611380000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 871.0, "quote_volume": 62.7991, "trades": 3, "taker_buy_volume": 118.8, "taker_buy_quote": 8.56548}, {"ts": 1772611440000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 9041.7, "quote_volume": 651.0024, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611500000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2912.5, "quote_volume": 209.7, "trades": 2, "taker_buy_volume": 2912.5, "taker_buy_quote": 209.7}, {"ts": 1772611560000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611620000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 1950.2, "quote_volume": 140.63532, "trades": 11, "taker_buy_volume": 1352.4, "taker_buy_quote": 97.53394}, {"ts": 1772611680000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1622.4, "quote_volume": 117.29952, "trades": 6, "taker_buy_volume": 258.9, "taker_buy_quote": 18.71847}, {"ts": 1772611740000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 5607.2, "quote_volume": 405.94904, "trades": 7, "taker_buy_volume": 4122.2, "taker_buy_quote": 298.43504}, {"ts": 1772611800000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 634.5, "quote_volume": 45.87435, "trades": 4, "taker_buy_volume": 119.9, "taker_buy_quote": 8.66877}, {"ts": 1772611860000, "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.0721, "volume": 84516.4, "quote_volume": 6095.1236, "trades": 58, "taker_buy_volume": 11515.1, "taker_buy_quote": 830.23871}, {"ts": 1772611920000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611980000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 6050.3, "quote_volume": 436.22663, "trades": 8, "taker_buy_volume": 3184.6, "taker_buy_quote": 229.60966}, {"ts": 1772612040000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1105.9, "quote_volume": 79.84598, "trades": 7, "taker_buy_volume": 773.1, "taker_buy_quote": 55.81782}, {"ts": 1772612100000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 6734.1, "quote_volume": 485.09388, "trades": 19, "taker_buy_volume": 3066.8, "taker_buy_quote": 220.8096}, {"ts": 1772612160000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 8055.8, "quote_volume": 580.0176, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612220000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612280000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 3649.2, "quote_volume": 262.75075, "trades": 15, "taker_buy_volume": 3213.9, "taker_buy_quote": 231.40915}, {"ts": 1772612340000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 8191.6, "quote_volume": 589.60944, "trades": 15, "taker_buy_volume": 6259.6, "taker_buy_quote": 450.6912}, {"ts": 1772612400000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 879.6, "quote_volume": 63.24324, "trades": 5, "taker_buy_volume": 879.6, "taker_buy_quote": 63.24324}, {"ts": 1772612460000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4745.5, "quote_volume": 341.20145, "trades": 12, "taker_buy_volume": 193.8, "taker_buy_quote": 13.93422}, {"ts": 1772612520000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 197.8, "quote_volume": 14.22182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612580000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612640000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 397.7, "quote_volume": 28.59463, "trades": 4, "taker_buy_volume": 199.0, "taker_buy_quote": 14.3081}, {"ts": 1772612700000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612820000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612880000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 50953.8, "quote_volume": 3653.03324, "trades": 45, "taker_buy_volume": 44832.6, "taker_buy_quote": 3214.63494}, {"ts": 1772612940000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 11102.3, "quote_volume": 796.03491, "trades": 12, "taker_buy_volume": 11102.3, "taker_buy_quote": 796.03491}, {"ts": 1772613000000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613060000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 10383.0, "quote_volume": 745.4994, "trades": 7, "taker_buy_volume": 8750.0, "taker_buy_quote": 628.25}, {"ts": 1772613120000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 10013.0, "quote_volume": 718.9334, "trades": 6, "taker_buy_volume": 7130.8, "taker_buy_quote": 511.99144}, {"ts": 1772613240000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3292.9, "quote_volume": 236.75951, "trades": 6, "taker_buy_volume": 261.8, "taker_buy_quote": 18.82342}, {"ts": 1772613300000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 123.1, "quote_volume": 8.85089, "trades": 1, "taker_buy_volume": 123.1, "taker_buy_quote": 8.85089}, {"ts": 1772613360000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 95.3, "quote_volume": 6.85207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613420000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3036.5, "quote_volume": 218.32435, "trades": 4, "taker_buy_volume": 121.0, "taker_buy_quote": 8.6999}, {"ts": 1772613480000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 6809.6, "quote_volume": 489.61024, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613540000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613600000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 75202.7, "quote_volume": 5414.36704, "trades": 39, "taker_buy_volume": 54544.1, "taker_buy_quote": 3926.94784}, {"ts": 1772613660000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0721, "volume": 12776.3, "quote_volume": 921.99477, "trades": 14, "taker_buy_volume": 11327.4, "taker_buy_quote": 817.52908}, {"ts": 1772613720000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 10517.6, "quote_volume": 758.31896, "trades": 12, "taker_buy_volume": 3185.4, "taker_buy_quote": 229.66734}, {"ts": 1772613780000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613840000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3790.4, "quote_volume": 273.66688, "trades": 9, "taker_buy_volume": 333.5, "taker_buy_quote": 24.0787}, {"ts": 1772613900000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 535.2, "quote_volume": 38.67518, "trades": 5, "taker_buy_volume": 535.2, "taker_buy_quote": 38.67518}, {"ts": 1772613960000, "open": 0.0724, "high": 0.0728, "low": 0.0724, "close": 0.0727, "volume": 83387.1, "quote_volume": 6062.5173, "trades": 93, "taker_buy_volume": 54616.0, "taker_buy_quote": 3971.12344}, {"ts": 1772614020000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 6444.0, "quote_volume": 468.97909, "trades": 15, "taker_buy_volume": 3655.9, "taker_buy_quote": 266.11601}, {"ts": 1772614080000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 54718.8, "quote_volume": 3994.16013, "trades": 25, "taker_buy_volume": 50748.1, "taker_buy_quote": 3704.29903}, {"ts": 1772614140000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 137.0, "quote_volume": 10.001, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614200000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 9660.4, "quote_volume": 705.2092, "trades": 12, "taker_buy_volume": 887.9, "taker_buy_quote": 64.8167}, {"ts": 1772614260000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 2651.3, "quote_volume": 193.51184, "trades": 7, "taker_buy_volume": 2247.4, "taker_buy_quote": 164.0602}, {"ts": 1772614320000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 3341.0, "quote_volume": 243.59186, "trades": 7, "taker_buy_volume": 476.2, "taker_buy_quote": 34.74794}, {"ts": 1772614380000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614440000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 356.6, "quote_volume": 26.06746, "trades": 4, "taker_buy_volume": 283.4, "taker_buy_quote": 20.71654}, {"ts": 1772614500000, "open": 0.0731, "high": 0.0731, "low": 0.0728, "close": 0.073, "volume": 43741.0, "quote_volume": 3188.63368, "trades": 37, "taker_buy_volume": 4035.8, "taker_buy_quote": 294.2391}, {"ts": 1772614560000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 24890.1, "quote_volume": 1815.0012, "trades": 26, "taker_buy_volume": 16807.6, "taker_buy_quote": 1225.78695}, {"ts": 1772614620000, "open": 0.073, "high": 0.0734, "low": 0.073, "close": 0.0732, "volume": 90658.4, "quote_volume": 6641.86905, "trades": 73, "taker_buy_volume": 74255.5, "taker_buy_quote": 5439.62}, {"ts": 1772614680000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 5465.1, "quote_volume": 400.04532, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614740000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3949.4, "quote_volume": 289.09608, "trades": 13, "taker_buy_volume": 1730.4, "taker_buy_quote": 126.66528}, {"ts": 1772614800000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 33994.3, "quote_volume": 2490.12025, "trades": 31, "taker_buy_volume": 17323.4, "taker_buy_quote": 1269.79062}, {"ts": 1772614860000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 73.0, "quote_volume": 5.3436, "trades": 1, "taker_buy_volume": 73.0, "taker_buy_quote": 5.3436}, {"ts": 1772614920000, "open": 0.0732, "high": 0.0732, "low": 0.0729, "close": 0.073, "volume": 7377.5, "quote_volume": 539.30833, "trades": 17, "taker_buy_volume": 4412.5, "taker_buy_quote": 322.65894}, {"ts": 1772614980000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 7692.0, "quote_volume": 561.516, "trades": 4, "taker_buy_volume": 733.3, "taker_buy_quote": 53.5309}, {"ts": 1772615040000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1408.1, "quote_volume": 102.65049, "trades": 5, "taker_buy_volume": 73.3, "taker_buy_quote": 5.34357}, {"ts": 1772615100000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 10888.8, "quote_volume": 796.12094, "trades": 16, "taker_buy_volume": 10888.8, "taker_buy_quote": 796.12094}, {"ts": 1772615160000, "open": 0.0732, "high": 0.0736, "low": 0.0732, "close": 0.0735, "volume": 21906.3, "quote_volume": 1609.80504, "trades": 31, "taker_buy_volume": 18112.2, "taker_buy_quote": 1331.35891}, {"ts": 1772615220000, "open": 0.0734, "high": 0.0734, "low": 0.0731, "close": 0.0731, "volume": 22641.3, "quote_volume": 1655.50144, "trades": 27, "taker_buy_volume": 121.6, "taker_buy_quote": 8.90598}, {"ts": 1772615280000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 6841.4, "quote_volume": 500.42613, "trades": 10, "taker_buy_volume": 5865.9, "taker_buy_quote": 429.09743}, {"ts": 1772615340000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615400000, "open": 0.0732, "high": 0.0735, "low": 0.0732, "close": 0.0732, "volume": 125579.0, "quote_volume": 9204.37411, "trades": 83, "taker_buy_volume": 59212.2, "taker_buy_quote": 4343.10068}, {"ts": 1772615460000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 71301.2, "quote_volume": 5228.04671, "trades": 65, "taker_buy_volume": 39828.2, "taker_buy_quote": 2921.45115}, {"ts": 1772615520000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 4167.9, "quote_volume": 305.50707, "trades": 5, "taker_buy_volume": 72.9, "taker_buy_quote": 5.34357}, {"ts": 1772615580000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 8420.8, "quote_volume": 617.85461, "trades": 11, "taker_buy_volume": 4920.8, "taker_buy_quote": 361.18672}, {"ts": 1772615640000, "open": 0.0733, "high": 0.0735, "low": 0.0732, "close": 0.0733, "volume": 32617.0, "quote_volume": 2392.60939, "trades": 46, "taker_buy_volume": 17970.8, "taker_buy_quote": 1319.29535}, {"ts": 1772615700000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 17051.7, "quote_volume": 1251.59478, "trades": 21, "taker_buy_volume": 8502.8, "taker_buy_quote": 624.10552}, {"ts": 1772615760000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 1067.6, "quote_volume": 78.42847, "trades": 10, "taker_buy_volume": 734.0, "taker_buy_quote": 53.90887}, {"ts": 1772615820000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 24143.7, "quote_volume": 1775.6806, "trades": 38, "taker_buy_volume": 6618.0, "taker_buy_quote": 486.9065}, {"ts": 1772615880000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 35872.1, "quote_volume": 2639.61557, "trades": 39, "taker_buy_volume": 5694.7, "taker_buy_quote": 418.94268}, {"ts": 1772615940000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1072.7, "quote_volume": 78.84345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616000000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 891.8, "quote_volume": 65.60352, "trades": 6, "taker_buy_volume": 891.8, "taker_buy_quote": 65.60352}, {"ts": 1772616060000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 2337.7, "quote_volume": 172.00798, "trades": 11, "taker_buy_volume": 1678.8, "taker_buy_quote": 123.55968}, {"ts": 1772616120000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 8633.2, "quote_volume": 634.3477, "trades": 20, "taker_buy_volume": 5529.4, "taker_buy_quote": 406.4109}, {"ts": 1772616180000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 9601.7, "quote_volume": 704.82197, "trades": 26, "taker_buy_volume": 6185.3, "taker_buy_quote": 454.15572}, {"ts": 1772616240000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3101.1, "quote_volume": 227.62074, "trades": 10, "taker_buy_volume": 3101.1, "taker_buy_quote": 227.62074}, {"ts": 1772616300000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2021.1, "quote_volume": 148.55085, "trades": 7, "taker_buy_volume": 2021.1, "taker_buy_quote": 148.55085}, {"ts": 1772616360000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 8953.2, "quote_volume": 657.26516, "trades": 22, "taker_buy_volume": 3999.4, "taker_buy_quote": 293.55596}, {"ts": 1772616420000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 6456.2, "quote_volume": 473.88508, "trades": 20, "taker_buy_volume": 6260.4, "taker_buy_quote": 459.51336}, {"ts": 1772616480000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 4327.5, "quote_volume": 317.20575, "trades": 9, "taker_buy_volume": 3167.0, "taker_buy_quote": 232.1411}, {"ts": 1772616540000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616600000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 6001.7, "quote_volume": 440.52478, "trades": 16, "taker_buy_volume": 6001.7, "taker_buy_quote": 440.52478}, {"ts": 1772616660000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 16521.6, "quote_volume": 1212.72448, "trades": 14, "taker_buy_volume": 10504.5, "taker_buy_quote": 771.06934}, {"ts": 1772616720000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 23419.9, "quote_volume": 1717.23647, "trades": 25, "taker_buy_volume": 7922.0, "taker_buy_quote": 581.314}, {"ts": 1772616780000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 26854.8, "quote_volume": 1965.77136, "trades": 24, "taker_buy_volume": 9543.9, "taker_buy_quote": 698.61348}, {"ts": 1772616840000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 10482.9, "quote_volume": 768.70334, "trades": 27, "taker_buy_volume": 10482.9, "taker_buy_quote": 768.70334}, {"ts": 1772616900000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1175.8, "quote_volume": 86.30372, "trades": 4, "taker_buy_volume": 123.4, "taker_buy_quote": 9.05756}, {"ts": 1772616960000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 6734.0, "quote_volume": 494.949, "trades": 12, "taker_buy_volume": 2048.4, "taker_buy_quote": 150.5574}, {"ts": 1772617020000, "open": 0.0734, "high": 0.0737, "low": 0.0734, "close": 0.0737, "volume": 127996.8, "quote_volume": 9419.38502, "trades": 85, "taker_buy_volume": 89468.5, "taker_buy_quote": 6580.76458}, {"ts": 1772617080000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 17177.0, "quote_volume": 1265.93593, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617140000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 9797.8, "quote_volume": 721.11808, "trades": 13, "taker_buy_volume": 2854.0, "taker_buy_quote": 210.0544}, {"ts": 1772617200000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 6606.3, "quote_volume": 485.96638, "trades": 5, "taker_buy_volume": 4033.3, "taker_buy_quote": 296.85088}, {"ts": 1772617260000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3685.4, "quote_volume": 271.24544, "trades": 6, "taker_buy_volume": 3685.4, "taker_buy_quote": 271.24544}, {"ts": 1772617320000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617380000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617440000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 18375.3, "quote_volume": 1354.25961, "trades": 16, "taker_buy_volume": 8331.4, "taker_buy_quote": 614.02418}, {"ts": 1772617500000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 15377.0, "quote_volume": 1134.8226, "trades": 14, "taker_buy_volume": 12071.1, "taker_buy_quote": 890.84718}, {"ts": 1772617560000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617620000, "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0738, "volume": 23730.8, "quote_volume": 1748.88279, "trades": 26, "taker_buy_volume": 6854.1, "taker_buy_quote": 505.7648}, {"ts": 1772617680000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 470.4, "quote_volume": 34.79271, "trades": 4, "taker_buy_volume": 470.4, "taker_buy_quote": 34.79271}, {"ts": 1772617740000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 677.5, "quote_volume": 50.135, "trades": 3, "taker_buy_volume": 677.5, "taker_buy_quote": 50.135}, {"ts": 1772617800000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 166.0, "quote_volume": 12.3006, "trades": 2, "taker_buy_volume": 166.0, "taker_buy_quote": 12.3006}, {"ts": 1772617860000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 37571.4, "quote_volume": 2783.2648, "trades": 21, "taker_buy_volume": 22404.2, "taker_buy_quote": 1659.88017}, {"ts": 1772617920000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 28707.5, "quote_volume": 2116.95465, "trades": 22, "taker_buy_volume": 4925.4, "taker_buy_quote": 363.13178}, {"ts": 1772617980000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 3981.7, "quote_volume": 293.27432, "trades": 10, "taker_buy_volume": 2212.0, "taker_buy_quote": 163.0244}, {"ts": 1772618040000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 678.7, "quote_volume": 49.95232, "trades": 1, "taker_buy_volume": 678.7, "taker_buy_quote": 49.95232}, {"ts": 1772618100000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 6202.9, "quote_volume": 455.91315, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618160000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 7852.0, "quote_volume": 577.122, "trades": 7, "taker_buy_volume": 7852.0, "taker_buy_quote": 577.122}, {"ts": 1772618220000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3687.5, "quote_volume": 271.4, "trades": 5, "taker_buy_volume": 3567.8, "taker_buy_quote": 262.59008}, {"ts": 1772618280000, "open": 0.0735, "high": 0.0735, "low": 0.073, "close": 0.0733, "volume": 792109.6, "quote_volume": 57964.76617, "trades": 366, "taker_buy_volume": 424065.9, "taker_buy_quote": 31022.54145}, {"ts": 1772618340000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 89516.1, "quote_volume": 6561.53013, "trades": 31, "taker_buy_volume": 24793.5, "taker_buy_quote": 1817.36355}, {"ts": 1772618400000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 61949.7, "quote_volume": 4545.23588, "trades": 31, "taker_buy_volume": 10057.0, "taker_buy_quote": 738.1838}, {"ts": 1772618460000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 40373.0, "quote_volume": 2960.53495, "trades": 24, "taker_buy_volume": 10248.4, "taker_buy_quote": 752.11671}, {"ts": 1772618520000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 8787.7, "quote_volume": 644.17754, "trades": 12, "taker_buy_volume": 6575.7, "taker_buy_quote": 482.03794}, {"ts": 1772618580000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 9769.3, "quote_volume": 716.08969, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618640000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 37008.0, "quote_volume": 2715.87806, "trades": 23, "taker_buy_volume": 23777.1, "taker_buy_quote": 1744.82307}, {"ts": 1772618700000, "open": 0.0734, "high": 0.0734, "low": 0.073, "close": 0.0731, "volume": 50115.7, "quote_volume": 3665.29476, "trades": 39, "taker_buy_volume": 5878.4, "taker_buy_quote": 430.11506}, {"ts": 1772618760000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 5722.2, "quote_volume": 418.86504, "trades": 7, "taker_buy_volume": 5722.2, "taker_buy_quote": 418.86504}, {"ts": 1772618820000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 257.3, "quote_volume": 18.86009, "trades": 2, "taker_buy_volume": 136.6, "taker_buy_quote": 10.01278}, {"ts": 1772618880000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 1952.3, "quote_volume": 143.06196, "trades": 6, "taker_buy_volume": 1536.0, "taker_buy_quote": 112.5888}, {"ts": 1772618940000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 1121.9, "quote_volume": 82.13542, "trades": 4, "taker_buy_volume": 737.1, "taker_buy_quote": 53.95572}, {"ts": 1772619000000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 16187.6, "quote_volume": 1183.38424, "trades": 20, "taker_buy_volume": 11614.4, "taker_buy_quote": 849.19682}, {"ts": 1772619060000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 3397.0, "quote_volume": 248.3207, "trades": 4, "taker_buy_volume": 3397.0, "taker_buy_quote": 248.3207}, {"ts": 1772619120000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619180000, "open": 0.0732, "high": 0.0735, "low": 0.0732, "close": 0.0735, "volume": 156052.6, "quote_volume": 11449.62957, "trades": 100, "taker_buy_volume": 76874.4, "taker_buy_quote": 5639.93613}, {"ts": 1772619240000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 26885.2, "quote_volume": 1975.41371, "trades": 64, "taker_buy_volume": 23493.0, "taker_buy_quote": 1726.26736}, {"ts": 1772619300000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3536.1, "quote_volume": 259.54974, "trades": 10, "taker_buy_volume": 2937.1, "taker_buy_quote": 215.58314}, {"ts": 1772619360000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 10083.7, "quote_volume": 740.62975, "trades": 13, "taker_buy_volume": 8904.8, "taker_buy_quote": 654.09849}, {"ts": 1772619420000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 72.9, "quote_volume": 5.35086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619480000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 35635.3, "quote_volume": 2620.02678, "trades": 32, "taker_buy_volume": 27369.3, "taker_buy_quote": 2011.79357}, {"ts": 1772619540000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 15949.8, "quote_volume": 1172.76542, "trades": 23, "taker_buy_volume": 15949.8, "taker_buy_quote": 1172.76542}, {"ts": 1772619600000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 4978.7, "quote_volume": 365.47296, "trades": 28, "taker_buy_volume": 543.7, "taker_buy_quote": 39.90758}, {"ts": 1772619660000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2592.8, "quote_volume": 190.31152, "trades": 13, "taker_buy_volume": 195.6, "taker_buy_quote": 14.35704}, {"ts": 1772619720000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 10321.5, "quote_volume": 757.5981, "trades": 15, "taker_buy_volume": 10127.4, "taker_buy_quote": 743.35116}, {"ts": 1772619780000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 30614.5, "quote_volume": 2244.33342, "trades": 33, "taker_buy_volume": 10975.5, "taker_buy_quote": 805.6017}, {"ts": 1772619840000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 5577.1, "quote_volume": 408.24372, "trades": 16, "taker_buy_volume": 2682.1, "taker_buy_quote": 196.32972}, {"ts": 1772619900000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 9966.5, "quote_volume": 730.4347, "trades": 13, "taker_buy_volume": 9770.6, "taker_buy_quote": 716.09482}, {"ts": 1772619960000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620020000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2689.7, "quote_volume": 196.88604, "trades": 6, "taker_buy_volume": 2689.7, "taker_buy_quote": 196.88604}, {"ts": 1772620080000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 7863.5, "quote_volume": 575.6082, "trades": 7, "taker_buy_volume": 7863.5, "taker_buy_quote": 575.6082}, {"ts": 1772620140000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2236.0, "quote_volume": 163.6752, "trades": 5, "taker_buy_volume": 2236.0, "taker_buy_quote": 163.6752}, {"ts": 1772620200000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 11200.4, "quote_volume": 818.84341, "trades": 12, "taker_buy_volume": 5272.9, "taker_buy_quote": 385.54316}, {"ts": 1772620260000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620320000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620380000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 2201.5, "quote_volume": 160.52229, "trades": 10, "taker_buy_volume": 1540.3, "taker_buy_quote": 112.28787}, {"ts": 1772620440000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 4356.9, "quote_volume": 317.61801, "trades": 10, "taker_buy_volume": 3090.4, "taker_buy_quote": 225.29016}, {"ts": 1772620500000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 5340.1, "quote_volume": 389.29329, "trades": 7, "taker_buy_volume": 5146.8, "taker_buy_quote": 375.20172}, {"ts": 1772620560000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 6672.7, "quote_volume": 486.70409, "trades": 7, "taker_buy_volume": 2789.4, "taker_buy_quote": 203.61152}, {"ts": 1772620620000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 4012.9, "quote_volume": 292.54041, "trades": 3, "taker_buy_volume": 3815.2, "taker_buy_quote": 278.12808}, {"ts": 1772620680000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 11361.6, "quote_volume": 828.78096, "trades": 9, "taker_buy_volume": 5276.5, "taker_buy_quote": 385.17717}, {"ts": 1772620740000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 73.3, "quote_volume": 5.34357, "trades": 1, "taker_buy_volume": 73.3, "taker_buy_quote": 5.34357}, {"ts": 1772620800000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620860000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620920000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 265.5, "quote_volume": 19.35495, "trades": 3, "taker_buy_volume": 73.3, "taker_buy_quote": 5.34357}, {"ts": 1772620980000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621040000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621100000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 408.7, "quote_volume": 29.79423, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621160000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 4861.7, "quote_volume": 354.41793, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621220000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 4288.2, "quote_volume": 312.60978, "trades": 7, "taker_buy_volume": 4091.2, "taker_buy_quote": 298.24848}, {"ts": 1772621280000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 4178.9, "quote_volume": 304.64181, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621340000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 4303.8, "quote_volume": 313.87862, "trades": 9, "taker_buy_volume": 4303.8, "taker_buy_quote": 313.87862}, {"ts": 1772621400000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1738.2, "quote_volume": 126.8886, "trades": 6, "taker_buy_volume": 482.1, "taker_buy_quote": 35.1933}, {"ts": 1772621460000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 1586.6, "quote_volume": 115.72913, "trades": 8, "taker_buy_volume": 392.9, "taker_buy_quote": 28.6817}, {"ts": 1772621520000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 4528.2, "quote_volume": 331.01142, "trades": 7, "taker_buy_volume": 1389.5, "taker_buy_quote": 101.57245}, {"ts": 1772621580000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621640000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621700000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621760000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621820000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 4293.6, "quote_volume": 313.4328, "trades": 12, "taker_buy_volume": 3321.5, "taker_buy_quote": 242.4695}, {"ts": 1772621880000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621940000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1106.0, "quote_volume": 80.8486, "trades": 4, "taker_buy_volume": 1106.0, "taker_buy_quote": 80.8486}, {"ts": 1772622000000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2706.0, "quote_volume": 197.8086, "trades": 8, "taker_buy_volume": 2435.8, "taker_buy_quote": 178.05698}, {"ts": 1772622060000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 47299.8, "quote_volume": 3453.55019, "trades": 104, "taker_buy_volume": 12029.3, "taker_buy_quote": 878.80369}, {"ts": 1772622120000, "open": 0.0731, "high": 0.0734, "low": 0.0731, "close": 0.0733, "volume": 254572.7, "quote_volume": 18647.14119, "trades": 164, "taker_buy_volume": 163450.0, "taker_buy_quote": 11975.11153}, {"ts": 1772622180000, "open": 0.0733, "high": 0.0739, "low": 0.0733, "close": 0.0738, "volume": 160684.5, "quote_volume": 11831.84063, "trades": 204, "taker_buy_volume": 92925.5, "taker_buy_quote": 6836.98397}, {"ts": 1772622240000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 84111.5, "quote_volume": 6208.89513, "trades": 138, "taker_buy_volume": 27009.0, "taker_buy_quote": 1993.92426}, {"ts": 1772622300000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0738, "volume": 32403.6, "quote_volume": 2388.9168, "trades": 91, "taker_buy_volume": 11035.7, "taker_buy_quote": 814.03857}, {"ts": 1772622360000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 44586.5, "quote_volume": 3284.96535, "trades": 79, "taker_buy_volume": 9466.7, "taker_buy_quote": 697.69579}, {"ts": 1772622420000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 12550.6, "quote_volume": 923.44555, "trades": 29, "taker_buy_volume": 3413.9, "taker_buy_quote": 251.14962}, {"ts": 1772622480000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3161.6, "quote_volume": 232.3776, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622540000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622600000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 23170.0, "quote_volume": 1706.42556, "trades": 42, "taker_buy_volume": 23170.0, "taker_buy_quote": 1706.42556}, {"ts": 1772622660000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 19533.3, "quote_volume": 1439.71584, "trades": 44, "taker_buy_volume": 12122.8, "taker_buy_quote": 893.56199}, {"ts": 1772622720000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 9147.9, "quote_volume": 674.39873, "trades": 15, "taker_buy_volume": 8954.7, "taker_buy_quote": 660.15989}, {"ts": 1772622780000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 7144.8, "quote_volume": 527.28624, "trades": 19, "taker_buy_volume": 7144.8, "taker_buy_quote": 527.28624}, {"ts": 1772622840000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 19547.6, "quote_volume": 1446.44264, "trades": 23, "taker_buy_volume": 19547.6, "taker_buy_quote": 1446.44264}, {"ts": 1772622900000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 14361.8, "quote_volume": 1064.18075, "trades": 18, "taker_buy_volume": 14361.8, "taker_buy_quote": 1064.18075}, {"ts": 1772622960000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 22603.0, "quote_volume": 1674.793, "trades": 33, "taker_buy_volume": 2964.0, "taker_buy_quote": 219.9288}, {"ts": 1772623020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 13078.4, "quote_volume": 969.10944, "trades": 13, "taker_buy_volume": 8581.4, "taker_buy_quote": 635.88174}, {"ts": 1772623080000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 134.6, "quote_volume": 9.98732, "trades": 2, "taker_buy_volume": 134.6, "taker_buy_quote": 9.98732}, {"ts": 1772623140000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 139.6, "quote_volume": 10.33761, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623200000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 9250.1, "quote_volume": 684.5074, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623260000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 6040.7, "quote_volume": 446.40773, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623320000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 194.5, "quote_volume": 14.37355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623380000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 29634.0, "quote_volume": 2193.71595, "trades": 31, "taker_buy_volume": 29634.0, "taker_buy_quote": 2193.71595}, {"ts": 1772623440000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 6338.1, "quote_volume": 468.93421, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623500000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623560000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 14518.7, "quote_volume": 1075.83567, "trades": 13, "taker_buy_volume": 7214.4, "taker_buy_quote": 534.58704}, {"ts": 1772623620000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623680000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 67.4, "quote_volume": 4.99434, "trades": 1, "taker_buy_volume": 67.4, "taker_buy_quote": 4.99434}, {"ts": 1772623740000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1588.8, "quote_volume": 117.73008, "trades": 10, "taker_buy_volume": 1588.8, "taker_buy_quote": 117.73008}, {"ts": 1772623800000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 26575.6, "quote_volume": 1969.59206, "trades": 26, "taker_buy_volume": 10997.1, "taker_buy_quote": 815.22521}, {"ts": 1772623860000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 8477.4, "quote_volume": 628.9863, "trades": 13, "taker_buy_volume": 8389.2, "taker_buy_quote": 622.4595}, {"ts": 1772623920000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 3312.3, "quote_volume": 245.46089, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623980000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 330.7, "quote_volume": 24.4718, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624040000, "open": 0.0739, "high": 0.074, "low": 0.0737, "close": 0.0738, "volume": 59048.8, "quote_volume": 4358.76021, "trades": 59, "taker_buy_volume": 46654.6, "taker_buy_quote": 3444.67095}, {"ts": 1772624100000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 12578.1, "quote_volume": 927.64317, "trades": 16, "taker_buy_volume": 6372.0, "taker_buy_quote": 470.2536}, {"ts": 1772624160000, "open": 0.0736, "high": 0.0736, "low": 0.0732, "close": 0.0733, "volume": 45228.8, "quote_volume": 3318.10165, "trades": 40, "taker_buy_volume": 10719.7, "taker_buy_quote": 786.54174}, {"ts": 1772624220000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 20094.2, "quote_volume": 1474.57908, "trades": 13, "taker_buy_volume": 15954.7, "taker_buy_quote": 1171.07498}, {"ts": 1772624280000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 35014.4, "quote_volume": 2571.01526, "trades": 25, "taker_buy_volume": 33849.9, "taker_buy_quote": 2485.59356}, {"ts": 1772624340000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624400000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 8730.9, "quote_volume": 641.16666, "trades": 12, "taker_buy_volume": 4958.5, "taker_buy_quote": 363.97972}, {"ts": 1772624460000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 121.7, "quote_volume": 8.94495, "trades": 1, "taker_buy_volume": 121.7, "taker_buy_quote": 8.94495}, {"ts": 1772624520000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 812.6, "quote_volume": 59.7261, "trades": 3, "taker_buy_volume": 812.6, "taker_buy_quote": 59.7261}, {"ts": 1772624580000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 208.9, "quote_volume": 15.34518, "trades": 2, "taker_buy_volume": 119.2, "taker_buy_quote": 8.7612}, {"ts": 1772624640000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 245.9, "quote_volume": 18.07365, "trades": 2, "taker_buy_volume": 245.9, "taker_buy_quote": 18.07365}, {"ts": 1772624700000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 20057.6, "quote_volume": 1474.2336, "trades": 6, "taker_buy_volume": 14585.0, "taker_buy_quote": 1071.9975}, {"ts": 1772624760000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 18578.3, "quote_volume": 1365.50505, "trades": 10, "taker_buy_volume": 363.7, "taker_buy_quote": 26.73195}, {"ts": 1772624820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 345.0, "quote_volume": 25.3575, "trades": 1, "taker_buy_volume": 345.0, "taker_buy_quote": 25.3575}, {"ts": 1772624880000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624940000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625000000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1579.9, "quote_volume": 116.12265, "trades": 3, "taker_buy_volume": 1579.9, "taker_buy_quote": 116.12265}, {"ts": 1772625060000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1749.3, "quote_volume": 128.57355, "trades": 4, "taker_buy_volume": 1676.5, "taker_buy_quote": 123.22275}, {"ts": 1772625120000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 5347.5, "quote_volume": 393.04125, "trades": 7, "taker_buy_volume": 192.5, "taker_buy_quote": 14.14875}, {"ts": 1772625180000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625240000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3810.6, "quote_volume": 280.0791, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625300000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 30906.4, "quote_volume": 2272.34678, "trades": 26, "taker_buy_volume": 6932.4, "taker_buy_quote": 510.22464}, {"ts": 1772625360000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4702.4, "quote_volume": 345.6264, "trades": 11, "taker_buy_volume": 3357.3, "taker_buy_quote": 246.76155}, {"ts": 1772625420000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 13124.2, "quote_volume": 965.2769, "trades": 12, "taker_buy_volume": 13051.4, "taker_buy_quote": 959.9261}, {"ts": 1772625480000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625540000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625600000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 4822.6, "quote_volume": 354.18261, "trades": 17, "taker_buy_volume": 1546.2, "taker_buy_quote": 113.53841}, {"ts": 1772625660000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625720000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1728.3, "quote_volume": 127.03005, "trades": 6, "taker_buy_volume": 1655.5, "taker_buy_quote": 121.67925}, {"ts": 1772625780000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 26505.0, "quote_volume": 1951.29013, "trades": 21, "taker_buy_volume": 22300.7, "taker_buy_quote": 1641.85365}, {"ts": 1772625840000, "open": 0.0736, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 35497.7, "quote_volume": 2617.06335, "trades": 37, "taker_buy_volume": 22283.4, "taker_buy_quote": 1642.71474}, {"ts": 1772625900000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 216.6, "quote_volume": 15.96342, "trades": 2, "taker_buy_volume": 216.6, "taker_buy_quote": 15.96342}, {"ts": 1772625960000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 3841.7, "quote_volume": 282.74714, "trades": 12, "taker_buy_volume": 3060.4, "taker_buy_quote": 225.24544}, {"ts": 1772626020000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 663.1, "quote_volume": 48.70468, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626080000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 2052.1, "quote_volume": 150.60834, "trades": 4, "taker_buy_volume": 1894.1, "taker_buy_quote": 139.02694}, {"ts": 1772626140000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 10836.6, "quote_volume": 794.36186, "trades": 13, "taker_buy_volume": 3727.5, "taker_buy_quote": 273.24517}, {"ts": 1772626200000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626260000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 52636.3, "quote_volume": 3866.12397, "trades": 26, "taker_buy_volume": 46325.7, "taker_buy_quote": 3403.3649}, {"ts": 1772626320000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626380000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626440000, "open": 0.0734, "high": 0.0736, "low": 0.0732, "close": 0.0734, "volume": 220071.9, "quote_volume": 16155.42727, "trades": 149, "taker_buy_volume": 100951.3, "taker_buy_quote": 7416.85896}, {"ts": 1772626500000, "open": 0.0733, "high": 0.0735, "low": 0.0732, "close": 0.0734, "volume": 92949.0, "quote_volume": 6819.42271, "trades": 166, "taker_buy_volume": 45182.6, "taker_buy_quote": 3317.7228}, {"ts": 1772626560000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626620000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3040.1, "quote_volume": 223.14334, "trades": 16, "taker_buy_volume": 1475.4, "taker_buy_quote": 108.29436}, {"ts": 1772626680000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 5346.1, "quote_volume": 392.40374, "trades": 21, "taker_buy_volume": 4742.3, "taker_buy_quote": 348.08482}, {"ts": 1772626740000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 5615.4, "quote_volume": 412.17036, "trades": 20, "taker_buy_volume": 1510.3, "taker_buy_quote": 110.85602}, {"ts": 1772626800000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626860000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1715.0, "quote_volume": 126.0525, "trades": 10, "taker_buy_volume": 1642.2, "taker_buy_quote": 120.7017}, {"ts": 1772626920000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 194.0, "quote_volume": 14.259, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 14.259}, {"ts": 1772626980000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 72.8, "quote_volume": 5.3508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627040000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 4156.1, "quote_volume": 305.12895, "trades": 9, "taker_buy_volume": 905.0, "taker_buy_quote": 66.49821}, {"ts": 1772627100000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 196.6, "quote_volume": 14.43044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627160000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627220000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 905.0, "quote_volume": 66.49813, "trades": 4, "taker_buy_volume": 905.0, "taker_buy_quote": 66.49813}, {"ts": 1772627280000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1686.3, "quote_volume": 123.77442, "trades": 8, "taker_buy_volume": 1299.8, "taker_buy_quote": 95.40532}, {"ts": 1772627340000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 333.3, "quote_volume": 24.43089, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627400000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 377.9, "quote_volume": 27.66228, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627460000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2167.2, "quote_volume": 158.42232, "trades": 9, "taker_buy_volume": 1837.5, "taker_buy_quote": 134.32125}, {"ts": 1772627520000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 1434.7, "quote_volume": 105.05485, "trades": 10, "taker_buy_volume": 1334.7, "taker_buy_quote": 97.73485}, {"ts": 1772627580000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 24529.8, "quote_volume": 1799.47913, "trades": 25, "taker_buy_volume": 22998.1, "taker_buy_quote": 1687.16952}, {"ts": 1772627640000, "open": 0.0736, "high": 0.0738, "low": 0.0735, "close": 0.0735, "volume": 21840.0, "quote_volume": 1608.73321, "trades": 29, "taker_buy_volume": 9034.4, "taker_buy_quote": 666.45648}, {"ts": 1772627700000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 22519.0, "quote_volume": 1655.5343, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627760000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 22666.6, "quote_volume": 1665.69126, "trades": 28, "taker_buy_volume": 7816.2, "taker_buy_quote": 574.62484}, {"ts": 1772627820000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 6474.4, "quote_volume": 476.51584, "trades": 8, "taker_buy_volume": 136.0, "taker_buy_quote": 10.0096}, {"ts": 1772627880000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 17368.1, "quote_volume": 1282.75188, "trades": 18, "taker_buy_volume": 15039.4, "taker_buy_quote": 1110.89382}, {"ts": 1772627940000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 196.3, "quote_volume": 14.50657, "trades": 2, "taker_buy_volume": 196.3, "taker_buy_quote": 14.50657}, {"ts": 1772628000000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1424.8, "quote_volume": 105.29272, "trades": 8, "taker_buy_volume": 873.2, "taker_buy_quote": 64.52948}, {"ts": 1772628060000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 16056.3, "quote_volume": 1184.03267, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628120000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2432.9, "quote_volume": 179.54802, "trades": 13, "taker_buy_volume": 2360.5, "taker_buy_quote": 174.2049}, {"ts": 1772628180000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 193.9, "quote_volume": 14.30982, "trades": 2, "taker_buy_volume": 193.9, "taker_buy_quote": 14.30982}, {"ts": 1772628240000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628300000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1694.7, "quote_volume": 125.06886, "trades": 6, "taker_buy_volume": 396.8, "taker_buy_quote": 29.28384}, {"ts": 1772628360000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628420000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1178.3, "quote_volume": 87.07637, "trades": 5, "taker_buy_volume": 1178.3, "taker_buy_quote": 87.07637}, {"ts": 1772628480000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 12256.4, "quote_volume": 906.60796, "trades": 37, "taker_buy_volume": 2024.1, "taker_buy_quote": 149.7834}, {"ts": 1772628540000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 901.7, "quote_volume": 66.63563, "trades": 5, "taker_buy_volume": 901.7, "taker_buy_quote": 66.63563}, {"ts": 1772628600000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2623.9, "quote_volume": 194.1686, "trades": 9, "taker_buy_volume": 1445.8, "taker_buy_quote": 106.9892}, {"ts": 1772628660000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628720000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 7706.3, "quote_volume": 570.2662, "trades": 5, "taker_buy_volume": 748.7, "taker_buy_quote": 55.4038}, {"ts": 1772628780000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 194.3, "quote_volume": 14.3782, "trades": 2, "taker_buy_volume": 194.3, "taker_buy_quote": 14.3782}, {"ts": 1772628840000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628900000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 207.5, "quote_volume": 15.37575, "trades": 2, "taker_buy_volume": 207.5, "taker_buy_quote": 15.37575}, {"ts": 1772628960000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 37797.4, "quote_volume": 2797.03596, "trades": 38, "taker_buy_volume": 3502.4, "taker_buy_quote": 259.1776}, {"ts": 1772629020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 16609.2, "quote_volume": 1230.74172, "trades": 27, "taker_buy_volume": 16537.1, "taker_buy_quote": 1225.39911}, {"ts": 1772629080000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 11109.9, "quote_volume": 822.97125, "trades": 12, "taker_buy_volume": 3697.6, "taker_buy_quote": 273.75293}, {"ts": 1772629140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629200000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 10177.3, "quote_volume": 752.48193, "trades": 22, "taker_buy_volume": 72.1, "taker_buy_quote": 5.3354}, {"ts": 1772629260000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 3086.0, "quote_volume": 228.4989, "trades": 8, "taker_buy_volume": 1738.4, "taker_buy_quote": 128.7765}, {"ts": 1772629320000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1381.2, "quote_volume": 102.2088, "trades": 6, "taker_buy_volume": 1309.1, "taker_buy_quote": 96.8734}, {"ts": 1772629380000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629440000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 925.2, "quote_volume": 68.55732, "trades": 7, "taker_buy_volume": 331.0, "taker_buy_quote": 24.5271}, {"ts": 1772629500000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 39177.5, "quote_volume": 2899.135, "trades": 63, "taker_buy_volume": 19755.7, "taker_buy_quote": 1461.9218}, {"ts": 1772629560000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 8439.3, "quote_volume": 624.92787, "trades": 16, "taker_buy_volume": 4355.8, "taker_buy_quote": 322.59947}, {"ts": 1772629620000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 5050.4, "quote_volume": 374.23464, "trades": 9, "taker_buy_volume": 4858.1, "taker_buy_quote": 359.98521}, {"ts": 1772629680000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629740000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 7648.8, "quote_volume": 567.5081, "trades": 15, "taker_buy_volume": 7126.0, "taker_buy_quote": 528.7492}, {"ts": 1772629800000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 632.1, "quote_volume": 46.7754, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629860000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3361.5, "quote_volume": 248.751, "trades": 4, "taker_buy_volume": 3361.5, "taker_buy_quote": 248.751}, {"ts": 1772629920000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1273.2, "quote_volume": 94.2168, "trades": 4, "taker_buy_volume": 1201.0, "taker_buy_quote": 88.874}, {"ts": 1772629980000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1775.5, "quote_volume": 131.387, "trades": 5, "taker_buy_volume": 1703.3, "taker_buy_quote": 126.0442}, {"ts": 1772630040000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 115.6, "quote_volume": 8.5544, "trades": 2, "taker_buy_volume": 115.6, "taker_buy_quote": 8.5544}, {"ts": 1772630100000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 349.1, "quote_volume": 25.8334, "trades": 3, "taker_buy_volume": 349.1, "taker_buy_quote": 25.8334}, {"ts": 1772630160000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2059.1, "quote_volume": 152.3734, "trades": 7, "taker_buy_volume": 1914.8, "taker_buy_quote": 141.6952}, {"ts": 1772630220000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630280000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 391.3, "quote_volume": 28.9562, "trades": 3, "taker_buy_volume": 391.3, "taker_buy_quote": 28.9562}, {"ts": 1772630340000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 795.2, "quote_volume": 58.8448, "trades": 2, "taker_buy_volume": 723.0, "taker_buy_quote": 53.502}, {"ts": 1772630400000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 279705.3, "quote_volume": 20744.90323, "trades": 88, "taker_buy_volume": 106552.4, "taker_buy_quote": 7898.71218}, {"ts": 1772630460000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 19388.3, "quote_volume": 1439.39471, "trades": 28, "taker_buy_volume": 5636.9, "taker_buy_quote": 418.82167}, {"ts": 1772630520000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 46188.2, "quote_volume": 3426.93577, "trades": 21, "taker_buy_volume": 31782.7, "taker_buy_quote": 2358.27634}, {"ts": 1772630580000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1842.4, "quote_volume": 136.52184, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1757.8, "quote_volume": 130.42876, "trades": 6, "taker_buy_volume": 1563.7, "taker_buy_quote": 116.02654}, {"ts": 1772630700000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2497.5, "quote_volume": 185.06475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630760000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 269.2, "quote_volume": 19.94772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630820000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 324062.2, "quote_volume": 23999.01104, "trades": 89, "taker_buy_volume": 273676.7, "taker_buy_quote": 20267.64896}, {"ts": 1772630880000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630940000, "open": 0.0742, "high": 0.0747, "low": 0.0742, "close": 0.0747, "volume": 35687.2, "quote_volume": 2656.84607, "trades": 66, "taker_buy_volume": 26402.5, "taker_buy_quote": 1963.49851}, {"ts": 1772631000000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 3550.9, "quote_volume": 264.82884, "trades": 8, "taker_buy_volume": 2205.3, "taker_buy_quote": 164.51538}, {"ts": 1772631060000, "open": 0.0746, "high": 0.0751, "low": 0.0745, "close": 0.075, "volume": 141414.0, "quote_volume": 10598.04265, "trades": 190, "taker_buy_volume": 77575.1, "taker_buy_quote": 5810.37649}, {"ts": 1772631120000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 19601.9, "quote_volume": 1469.03357, "trades": 32, "taker_buy_volume": 7199.1, "taker_buy_quote": 539.21259}, {"ts": 1772631180000, "open": 0.0749, "high": 0.075, "low": 0.0746, "close": 0.0746, "volume": 51682.1, "quote_volume": 3861.58285, "trades": 86, "taker_buy_volume": 2991.2, "taker_buy_quote": 224.33287}, {"ts": 1772631240000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 30038.6, "quote_volume": 2237.54668, "trades": 29, "taker_buy_volume": 8466.5, "taker_buy_quote": 630.8373}, {"ts": 1772631300000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3053.3, "quote_volume": 227.47085, "trades": 7, "taker_buy_volume": 2856.8, "taker_buy_quote": 212.8316}, {"ts": 1772631360000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 27516.2, "quote_volume": 2052.32288, "trades": 46, "taker_buy_volume": 20230.0, "taker_buy_quote": 1509.46807}, {"ts": 1772631420000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 5697.8, "quote_volume": 424.4861, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631480000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1801.5, "quote_volume": 134.21175, "trades": 5, "taker_buy_volume": 1680.7, "taker_buy_quote": 125.21215}, {"ts": 1772631540000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 19434.3, "quote_volume": 1451.70968, "trades": 13, "taker_buy_volume": 5761.8, "taker_buy_quote": 430.37393}, {"ts": 1772631600000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 6076.3, "quote_volume": 453.0823, "trades": 13, "taker_buy_volume": 1680.1, "taker_buy_quote": 125.16745}, {"ts": 1772631660000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 11706.1, "quote_volume": 872.94336, "trades": 11, "taker_buy_volume": 205.7, "taker_buy_quote": 15.34522}, {"ts": 1772631720000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631840000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 18240.9, "quote_volume": 1359.02855, "trades": 19, "taker_buy_volume": 3928.2, "taker_buy_quote": 292.7324}, {"ts": 1772631900000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 7028.6, "quote_volume": 523.6307, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632080000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 11530.3, "quote_volume": 858.17362, "trades": 23, "taker_buy_volume": 6793.1, "taker_buy_quote": 505.75509}, {"ts": 1772632140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632200000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 520.1, "quote_volume": 38.74745, "trades": 5, "taker_buy_volume": 328.3, "taker_buy_quote": 24.45835}, {"ts": 1772632260000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 9058.4, "quote_volume": 673.57988, "trades": 17, "taker_buy_volume": 4267.6, "taker_buy_quote": 317.34178}, {"ts": 1772632320000, "open": 0.0744, "high": 0.0744, "low": 0.0741, "close": 0.0742, "volume": 16772.1, "quote_volume": 1245.1064, "trades": 30, "taker_buy_volume": 7579.1, "taker_buy_quote": 562.99691}, {"ts": 1772632380000, "open": 0.0741, "high": 0.0744, "low": 0.0741, "close": 0.0742, "volume": 37821.2, "quote_volume": 2808.25552, "trades": 43, "taker_buy_volume": 29892.2, "taker_buy_quote": 2219.81274}, {"ts": 1772632440000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 18935.6, "quote_volume": 1404.48449, "trades": 27, "taker_buy_volume": 4524.3, "taker_buy_quote": 336.13603}, {"ts": 1772632500000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 6190.2, "quote_volume": 459.31284, "trades": 26, "taker_buy_volume": 5804.7, "taker_buy_quote": 430.70874}, {"ts": 1772632620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632680000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 88.0, "quote_volume": 6.5208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632740000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 620.4, "quote_volume": 45.97164, "trades": 6, "taker_buy_volume": 216.4, "taker_buy_quote": 16.03524}, {"ts": 1772632800000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 3664.6, "quote_volume": 271.53258, "trades": 15, "taker_buy_volume": 3377.6, "taker_buy_quote": 250.28016}, {"ts": 1772632860000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1331.5, "quote_volume": 98.531, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632920000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 14766.0, "quote_volume": 1092.48306, "trades": 15, "taker_buy_volume": 7476.9, "taker_buy_quote": 553.12281}, {"ts": 1772632980000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633040000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2007.5, "quote_volume": 148.555, "trades": 6, "taker_buy_volume": 1816.5, "taker_buy_quote": 134.421}, {"ts": 1772633100000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633160000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3956.0, "quote_volume": 292.3484, "trades": 12, "taker_buy_volume": 3627.5, "taker_buy_quote": 268.07225}, {"ts": 1772633220000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1132.0, "quote_volume": 83.768, "trades": 6, "taker_buy_volume": 938.5, "taker_buy_quote": 69.449}, {"ts": 1772633280000, "open": 0.074, "high": 0.074, "low": 0.0737, "close": 0.0737, "volume": 20497.2, "quote_volume": 1514.68994, "trades": 32, "taker_buy_volume": 12607.1, "taker_buy_quote": 931.68547}, {"ts": 1772633340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 196.1, "quote_volume": 14.47218, "trades": 2, "taker_buy_volume": 196.1, "taker_buy_quote": 14.47218}, {"ts": 1772633400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 6678.2, "quote_volume": 492.85116, "trades": 13, "taker_buy_volume": 989.6, "taker_buy_quote": 73.03248}, {"ts": 1772633460000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 22088.4, "quote_volume": 1632.70447, "trades": 17, "taker_buy_volume": 21207.2, "taker_buy_quote": 1567.66468}, {"ts": 1772633520000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633580000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633640000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 17626.1, "quote_volume": 1302.86639, "trades": 22, "taker_buy_volume": 15660.0, "taker_buy_quote": 1157.5716}, {"ts": 1772633700000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1694.0, "quote_volume": 125.1866, "trades": 4, "taker_buy_volume": 1694.0, "taker_buy_quote": 125.1866}, {"ts": 1772633760000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 10460.1, "quote_volume": 773.1896, "trades": 12, "taker_buy_volume": 657.7, "taker_buy_quote": 48.6698}, {"ts": 1772633820000, "open": 0.074, "high": 0.0741, "low": 0.0738, "close": 0.0738, "volume": 1176.3, "quote_volume": 86.98207, "trades": 7, "taker_buy_volume": 659.3, "taker_buy_quote": 48.80164}, {"ts": 1772633880000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2462.6, "quote_volume": 181.49362, "trades": 8, "taker_buy_volume": 2132.3, "taker_buy_quote": 157.15051}, {"ts": 1772633940000, "open": 0.0737, "high": 0.0738, "low": 0.0735, "close": 0.0735, "volume": 5178.4, "quote_volume": 380.95039, "trades": 10, "taker_buy_volume": 1054.0, "taker_buy_quote": 77.73271}, {"ts": 1772634000000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 8714.8, "quote_volume": 641.48711, "trades": 13, "taker_buy_volume": 7166.5, "taker_buy_quote": 527.53223}, {"ts": 1772634060000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 1796.7, "quote_volume": 131.90339, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634120000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1308.7, "quote_volume": 96.32032, "trades": 2, "taker_buy_volume": 1308.7, "taker_buy_quote": 96.32032}, {"ts": 1772634180000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634240000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 978.2, "quote_volume": 71.8977, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634300000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 650.4, "quote_volume": 47.8044, "trades": 3, "taker_buy_volume": 550.4, "taker_buy_quote": 40.4544}, {"ts": 1772634360000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 90.6, "quote_volume": 6.6591, "trades": 1, "taker_buy_volume": 90.6, "taker_buy_quote": 6.6591}, {"ts": 1772634420000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634480000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 602.7, "quote_volume": 44.33921, "trades": 4, "taker_buy_volume": 602.7, "taker_buy_quote": 44.33921}, {"ts": 1772634540000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 5267.5, "quote_volume": 387.688, "trades": 5, "taker_buy_volume": 5267.5, "taker_buy_quote": 387.688}, {"ts": 1772634600000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 1841.2, "quote_volume": 135.88066, "trades": 14, "taker_buy_volume": 1649.7, "taker_buy_quote": 121.74796}, {"ts": 1772634660000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 19796.8, "quote_volume": 1466.50487, "trades": 41, "taker_buy_volume": 7682.9, "taker_buy_quote": 569.21249}, {"ts": 1772634720000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 10488.9, "quote_volume": 777.62413, "trades": 24, "taker_buy_volume": 2891.8, "taker_buy_quote": 214.58461}, {"ts": 1772634780000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 91738.0, "quote_volume": 6804.20476, "trades": 136, "taker_buy_volume": 48319.5, "taker_buy_quote": 3584.91943}, {"ts": 1772634840000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1291.3, "quote_volume": 95.94359, "trades": 12, "taker_buy_volume": 400.4, "taker_buy_quote": 29.74972}, {"ts": 1772634900000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 36445.2, "quote_volume": 2699.21698, "trades": 38, "taker_buy_volume": 1968.2, "taker_buy_quote": 145.90932}, {"ts": 1772634960000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 33668.0, "quote_volume": 2489.77676, "trades": 40, "taker_buy_volume": 11973.3, "taker_buy_quote": 885.86119}, {"ts": 1772635020000, "open": 0.0739, "high": 0.0742, "low": 0.0739, "close": 0.0742, "volume": 37140.4, "quote_volume": 2751.5494, "trades": 52, "taker_buy_volume": 21160.9, "taker_buy_quote": 1567.58009}, {"ts": 1772635080000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3113.5, "quote_volume": 231.33305, "trades": 19, "taker_buy_volume": 1252.5, "taker_buy_quote": 93.06075}, {"ts": 1772635140000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 10202.6, "quote_volume": 757.52471, "trades": 27, "taker_buy_volume": 1013.6, "taker_buy_quote": 75.37334}, {"ts": 1772635200000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 2050.1, "quote_volume": 152.22802, "trades": 12, "taker_buy_volume": 1664.4, "taker_buy_quote": 123.60908}, {"ts": 1772635260000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 3584.0, "quote_volume": 266.01788, "trades": 18, "taker_buy_volume": 1492.7, "taker_buy_quote": 110.77748}, {"ts": 1772635320000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 2724.5, "quote_volume": 202.02036, "trades": 13, "taker_buy_volume": 1877.2, "taker_buy_quote": 139.24914}, {"ts": 1772635380000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 3896.6, "quote_volume": 288.1746, "trades": 11, "taker_buy_volume": 193.8, "taker_buy_quote": 14.3412}, {"ts": 1772635440000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 6063.2, "quote_volume": 448.07048, "trades": 17, "taker_buy_volume": 3357.2, "taker_buy_quote": 248.09708}, {"ts": 1772635500000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 2636.6, "quote_volume": 194.54733, "trades": 11, "taker_buy_volume": 488.2, "taker_buy_quote": 36.04847}, {"ts": 1772635560000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 10995.4, "quote_volume": 812.56006, "trades": 13, "taker_buy_volume": 9625.2, "taker_buy_quote": 711.30228}, {"ts": 1772635620000, "open": 0.0739, "high": 0.0743, "low": 0.0739, "close": 0.0742, "volume": 56389.4, "quote_volume": 4183.11736, "trades": 49, "taker_buy_volume": 34714.3, "taker_buy_quote": 2575.11672}, {"ts": 1772635680000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 337.5, "quote_volume": 25.0425, "trades": 4, "taker_buy_volume": 143.9, "taker_buy_quote": 10.67738}, {"ts": 1772635740000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 26974.1, "quote_volume": 2003.99177, "trades": 26, "taker_buy_volume": 18940.1, "taker_buy_quote": 1407.23505}, {"ts": 1772635800000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 5185.4, "quote_volume": 385.27522, "trades": 6, "taker_buy_volume": 206.7, "taker_buy_quote": 15.35781}, {"ts": 1772635860000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 992.9, "quote_volume": 73.88519, "trades": 10, "taker_buy_volume": 798.7, "taker_buy_quote": 59.43671}, {"ts": 1772635920000, "open": 0.0745, "high": 0.0746, "low": 0.0743, "close": 0.0743, "volume": 30321.2, "quote_volume": 2256.23952, "trades": 67, "taker_buy_volume": 22693.4, "taker_buy_quote": 1688.20674}, {"ts": 1772635980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5378.6, "quote_volume": 400.16784, "trades": 7, "taker_buy_volume": 328.2, "taker_buy_quote": 24.41808}, {"ts": 1772636040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5056.1, "quote_volume": 376.17384, "trades": 6, "taker_buy_volume": 193.9, "taker_buy_quote": 14.42616}, {"ts": 1772636160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 388.5, "quote_volume": 28.9044, "trades": 3, "taker_buy_volume": 388.5, "taker_buy_quote": 28.9044}, {"ts": 1772636220000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 13895.9, "quote_volume": 1035.24455, "trades": 12, "taker_buy_volume": 4813.5, "taker_buy_quote": 358.60575}, {"ts": 1772636280000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1475.3, "quote_volume": 109.76232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636340000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 31575.3, "quote_volume": 2347.25888, "trades": 29, "taker_buy_volume": 382.5, "taker_buy_quote": 28.43881}, {"ts": 1772636400000, "open": 0.0744, "high": 0.0747, "low": 0.0743, "close": 0.0743, "volume": 147081.0, "quote_volume": 10957.38558, "trades": 116, "taker_buy_volume": 75028.6, "taker_buy_quote": 5591.24287}, {"ts": 1772636460000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 32854.0, "quote_volume": 2440.53997, "trades": 35, "taker_buy_volume": 3382.2, "taker_buy_quote": 251.45844}, {"ts": 1772636520000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 9147.1, "quote_volume": 678.71482, "trades": 26, "taker_buy_volume": 2882.9, "taker_buy_quote": 213.91118}, {"ts": 1772636580000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 331.6, "quote_volume": 24.57156, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636640000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 19238.2, "quote_volume": 1425.48037, "trades": 29, "taker_buy_volume": 4963.8, "taker_buy_quote": 367.85793}, {"ts": 1772636700000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2782.8, "quote_volume": 205.9272, "trades": 9, "taker_buy_volume": 527.4, "taker_buy_quote": 39.0276}, {"ts": 1772636760000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 276.0, "quote_volume": 20.4516, "trades": 2, "taker_buy_volume": 276.0, "taker_buy_quote": 20.4516}, {"ts": 1772636820000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3545.9, "quote_volume": 262.75119, "trades": 8, "taker_buy_volume": 3278.6, "taker_buy_quote": 242.94426}, {"ts": 1772636880000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 1481.9, "quote_volume": 109.97482, "trades": 14, "taker_buy_volume": 1208.9, "taker_buy_quote": 89.70103}, {"ts": 1772636940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 328.2, "quote_volume": 24.38526, "trades": 4, "taker_buy_volume": 134.3, "taker_buy_quote": 9.97849}, {"ts": 1772637000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2798.9, "quote_volume": 207.95827, "trades": 5, "taker_buy_volume": 2798.9, "taker_buy_quote": 207.95827}, {"ts": 1772637060000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 328.2, "quote_volume": 24.41808, "trades": 3, "taker_buy_volume": 328.2, "taker_buy_quote": 24.41808}, {"ts": 1772637120000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 617.7, "quote_volume": 45.99922, "trades": 3, "taker_buy_volume": 423.4, "taker_buy_quote": 31.5433}, {"ts": 1772637180000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 1090.8, "quote_volume": 81.22502, "trades": 6, "taker_buy_volume": 1090.8, "taker_buy_quote": 81.22502}, {"ts": 1772637240000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 9086.5, "quote_volume": 674.88183, "trades": 13, "taker_buy_volume": 3670.0, "taker_buy_quote": 272.9303}, {"ts": 1772637300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 275.8, "quote_volume": 20.49194, "trades": 2, "taker_buy_volume": 275.8, "taker_buy_quote": 20.49194}, {"ts": 1772637360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 533.6, "quote_volume": 39.69984, "trades": 4, "taker_buy_volume": 533.6, "taker_buy_quote": 39.69984}, {"ts": 1772637420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 385.5, "quote_volume": 28.6812, "trades": 4, "taker_buy_volume": 192.9, "taker_buy_quote": 14.35176}, {"ts": 1772637480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 71.8, "quote_volume": 5.34192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637540000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 400.3, "quote_volume": 29.78232, "trades": 3, "taker_buy_volume": 400.3, "taker_buy_quote": 29.78232}, {"ts": 1772637600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 481.9, "quote_volume": 35.90155, "trades": 6, "taker_buy_volume": 481.9, "taker_buy_quote": 35.90155}, {"ts": 1772637660000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 4404.3, "quote_volume": 328.16434, "trades": 12, "taker_buy_volume": 2325.4, "taker_buy_quote": 173.31918}, {"ts": 1772637720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 658.1, "quote_volume": 48.96264, "trades": 6, "taker_buy_volume": 586.3, "taker_buy_quote": 43.62072}, {"ts": 1772637780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 71.8, "quote_volume": 5.34192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637840000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1107.4, "quote_volume": 82.27982, "trades": 6, "taker_buy_volume": 275.8, "taker_buy_quote": 20.49194}, {"ts": 1772637900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637960000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 3859.8, "quote_volume": 287.66936, "trades": 19, "taker_buy_volume": 1815.6, "taker_buy_quote": 135.28969}, {"ts": 1772638020000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 10782.9, "quote_volume": 804.56153, "trades": 22, "taker_buy_volume": 9258.9, "taker_buy_quote": 690.79447}, {"ts": 1772638080000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 19521.2, "quote_volume": 1456.49915, "trades": 18, "taker_buy_volume": 1655.4, "taker_buy_quote": 123.65838}, {"ts": 1772638140000, "open": 0.0747, "high": 0.0751, "low": 0.0747, "close": 0.075, "volume": 176338.2, "quote_volume": 13213.77786, "trades": 65, "taker_buy_volume": 143725.0, "taker_buy_quote": 10767.78786}, {"ts": 1772638200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 14312.1, "quote_volume": 1073.4075, "trades": 11, "taker_buy_volume": 14240.9, "taker_buy_quote": 1068.0675}, {"ts": 1772638260000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 5327.9, "quote_volume": 400.10489, "trades": 12, "taker_buy_volume": 2111.9, "taker_buy_quote": 158.58329}, {"ts": 1772638320000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 13073.0, "quote_volume": 980.16756, "trades": 17, "taker_buy_volume": 2327.3, "taker_buy_quote": 174.58019}, {"ts": 1772638380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 10531.9, "quote_volume": 788.83931, "trades": 7, "taker_buy_volume": 1328.0, "taker_buy_quote": 99.4672}, {"ts": 1772638440000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 204.0, "quote_volume": 15.2796, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 15.2796}, {"ts": 1772638500000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 224.4, "quote_volume": 16.80756, "trades": 2, "taker_buy_volume": 124.4, "taker_buy_quote": 9.31756}, {"ts": 1772638560000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 124.4, "quote_volume": 9.31756, "trades": 1, "taker_buy_volume": 124.4, "taker_buy_quote": 9.31756}, {"ts": 1772638620000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 32607.0, "quote_volume": 2444.47143, "trades": 17, "taker_buy_volume": 4833.1, "taker_buy_quote": 362.75508}, {"ts": 1772638680000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 532.5, "quote_volume": 39.9375, "trades": 3, "taker_buy_volume": 412.6, "taker_buy_quote": 30.945}, {"ts": 1772638740000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 15338.1, "quote_volume": 1149.09501, "trades": 14, "taker_buy_volume": 122.2, "taker_buy_quote": 9.165}, {"ts": 1772638800000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638860000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 5173.8, "quote_volume": 387.51762, "trades": 7, "taker_buy_volume": 4917.6, "taker_buy_quote": 368.32824}, {"ts": 1772638920000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 4794.6, "quote_volume": 359.11554, "trades": 3, "taker_buy_volume": 3309.6, "taker_buy_quote": 247.88904}, {"ts": 1772638980000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639040000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1227.0, "quote_volume": 91.9023, "trades": 3, "taker_buy_volume": 121.0, "taker_buy_quote": 9.0629}, {"ts": 1772639100000, "open": 0.0749, "high": 0.0749, "low": 0.0745, "close": 0.0747, "volume": 72852.4, "quote_volume": 5439.86201, "trades": 71, "taker_buy_volume": 6852.4, "taker_buy_quote": 511.68386}, {"ts": 1772639160000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 20743.2, "quote_volume": 1547.44272, "trades": 19, "taker_buy_volume": 15258.0, "taker_buy_quote": 1138.2468}, {"ts": 1772639220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2891.8, "quote_volume": 216.01746, "trades": 8, "taker_buy_volume": 2648.2, "taker_buy_quote": 197.82054}, {"ts": 1772639340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639400000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639460000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639520000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 6050.9, "quote_volume": 452.60732, "trades": 10, "taker_buy_volume": 461.2, "taker_buy_quote": 34.49776}, {"ts": 1772639580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639640000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1737.8, "quote_volume": 130.16122, "trades": 3, "taker_buy_volume": 1737.8, "taker_buy_quote": 130.16122}, {"ts": 1772639700000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 4368.2, "quote_volume": 326.86942, "trades": 12, "taker_buy_volume": 3173.4, "taker_buy_quote": 237.41635}, {"ts": 1772639760000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 15253.2, "quote_volume": 1140.18742, "trades": 12, "taker_buy_volume": 1202.2, "taker_buy_quote": 89.92456}, {"ts": 1772639820000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 5460.9, "quote_volume": 409.45293, "trades": 8, "taker_buy_volume": 5360.9, "taker_buy_quote": 401.96293}, {"ts": 1772639880000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 17292.1, "quote_volume": 1299.8806, "trades": 12, "taker_buy_volume": 14452.8, "taker_buy_quote": 1086.64917}, {"ts": 1772639940000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 22202.5, "quote_volume": 1665.73354, "trades": 23, "taker_buy_volume": 3959.2, "taker_buy_quote": 297.33592}, {"ts": 1772640000000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 46323.3, "quote_volume": 3473.8916, "trades": 51, "taker_buy_volume": 6645.6, "taker_buy_quote": 498.4351}, {"ts": 1772640060000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 1841.5, "quote_volume": 137.88637, "trades": 11, "taker_buy_volume": 1035.2, "taker_buy_quote": 77.52935}, {"ts": 1772640120000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 2350.4, "quote_volume": 175.92807, "trades": 12, "taker_buy_volume": 543.2, "taker_buy_quote": 40.6643}, {"ts": 1772640180000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 7581.6, "quote_volume": 567.24703, "trades": 21, "taker_buy_volume": 7388.9, "taker_buy_quote": 552.83307}, {"ts": 1772640240000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 1439.2, "quote_volume": 107.7766, "trades": 5, "taker_buy_volume": 1244.4, "taker_buy_quote": 93.20556}, {"ts": 1772640300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 5580.0, "quote_volume": 416.826, "trades": 31, "taker_buy_volume": 4867.7, "taker_buy_quote": 363.61719}, {"ts": 1772640360000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 5600.2, "quote_volume": 418.40178, "trades": 18, "taker_buy_volume": 5036.5, "taker_buy_quote": 376.29339}, {"ts": 1772640420000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 806.0, "quote_volume": 60.09467, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640480000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 6544.6, "quote_volume": 487.5727, "trades": 18, "taker_buy_volume": 5232.5, "taker_buy_quote": 389.82125}, {"ts": 1772640540000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 34815.5, "quote_volume": 2590.22692, "trades": 44, "taker_buy_volume": 8937.9, "taker_buy_quote": 665.25591}, {"ts": 1772640600000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 5280.3, "quote_volume": 393.01137, "trades": 18, "taker_buy_volume": 5280.3, "taker_buy_quote": 393.01137}, {"ts": 1772640660000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 3446.4, "quote_volume": 257.10906, "trades": 17, "taker_buy_volume": 2867.1, "taker_buy_quote": 213.89328}, {"ts": 1772640720000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 3536.5, "quote_volume": 263.48403, "trades": 12, "taker_buy_volume": 2382.4, "taker_buy_quote": 177.50358}, {"ts": 1772640780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3149.6, "quote_volume": 234.6452, "trades": 4, "taker_buy_volume": 3149.6, "taker_buy_quote": 234.6452}, {"ts": 1772640840000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 9424.0, "quote_volume": 702.41204, "trades": 15, "taker_buy_volume": 8642.5, "taker_buy_quote": 644.19842}, {"ts": 1772640900000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 546.1, "quote_volume": 40.68445, "trades": 2, "taker_buy_volume": 546.1, "taker_buy_quote": 40.68445}, {"ts": 1772640960000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 882.3, "quote_volume": 65.81958, "trades": 7, "taker_buy_volume": 689.4, "taker_buy_quote": 51.42924}, {"ts": 1772641020000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 191.0, "quote_volume": 14.2486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 5355.0, "quote_volume": 398.9475, "trades": 9, "taker_buy_volume": 2994.0, "taker_buy_quote": 223.053}, {"ts": 1772641140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641200000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2519.4, "quote_volume": 187.44336, "trades": 8, "taker_buy_volume": 531.4, "taker_buy_quote": 39.53616}, {"ts": 1772641260000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 4166.1, "quote_volume": 309.54841, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641320000, "open": 0.0743, "high": 0.0745, "low": 0.0742, "close": 0.0744, "volume": 104648.0, "quote_volume": 7776.13108, "trades": 81, "taker_buy_volume": 65839.3, "taker_buy_quote": 4894.70572}, {"ts": 1772641380000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 9720.9, "quote_volume": 724.5992, "trades": 24, "taker_buy_volume": 1042.2, "taker_buy_quote": 77.66451}, {"ts": 1772641440000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 7668.8, "quote_volume": 571.88334, "trades": 15, "taker_buy_volume": 2359.0, "taker_buy_quote": 175.9814}, {"ts": 1772641500000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1051.2, "quote_volume": 78.3144, "trades": 5, "taker_buy_volume": 193.7, "taker_buy_quote": 14.43065}, {"ts": 1772641560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 604.9, "quote_volume": 45.12554, "trades": 5, "taker_buy_volume": 411.9, "taker_buy_quote": 30.72774}, {"ts": 1772641680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 268.1, "quote_volume": 19.97345, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 132.6, "quote_volume": 9.8787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641860000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2454.5, "quote_volume": 182.86025, "trades": 7, "taker_buy_volume": 727.3, "taker_buy_quote": 54.18385}, {"ts": 1772641920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 349.3, "quote_volume": 26.02285, "trades": 3, "taker_buy_volume": 277.6, "taker_buy_quote": 20.6812}, {"ts": 1772641980000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 305.1, "quote_volume": 22.70661, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642040000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 1910.1, "quote_volume": 142.4863, "trades": 8, "taker_buy_volume": 1713.7, "taker_buy_quote": 127.83486}, {"ts": 1772642100000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 879.4, "quote_volume": 65.60324, "trades": 11, "taker_buy_volume": 495.9, "taker_buy_quote": 36.99414}, {"ts": 1772642160000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642220000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 105.4, "quote_volume": 7.8523, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642280000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 231.4, "quote_volume": 17.26244, "trades": 3, "taker_buy_volume": 71.6, "taker_buy_quote": 5.34136}, {"ts": 1772642400000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 6540.1, "quote_volume": 487.89146, "trades": 17, "taker_buy_volume": 385.9, "taker_buy_quote": 28.78814}, {"ts": 1772642460000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642520000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 2493.0, "quote_volume": 186.21838, "trades": 8, "taker_buy_volume": 329.7, "taker_buy_quote": 24.62859}, {"ts": 1772642580000, "open": 0.0747, "high": 0.075, "low": 0.0747, "close": 0.0749, "volume": 24311.5, "quote_volume": 1818.90572, "trades": 38, "taker_buy_volume": 18985.0, "taker_buy_quote": 1420.4139}, {"ts": 1772642640000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 736.6, "quote_volume": 55.09768, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642700000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642760000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1003.6, "quote_volume": 75.06928, "trades": 5, "taker_buy_volume": 1003.6, "taker_buy_quote": 75.06928}, {"ts": 1772642820000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2868.0, "quote_volume": 214.5264, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642880000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 458.2, "quote_volume": 34.27336, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642940000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 854.7, "quote_volume": 63.93156, "trades": 8, "taker_buy_volume": 386.5, "taker_buy_quote": 28.9102}, {"ts": 1772643000000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 343.8, "quote_volume": 25.71624, "trades": 5, "taker_buy_volume": 343.8, "taker_buy_quote": 25.71624}, {"ts": 1772643120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 100.0, "quote_volume": 7.48, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643180000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 19070.0, "quote_volume": 1429.946, "trades": 19, "taker_buy_volume": 17178.0, "taker_buy_quote": 1288.2352}, {"ts": 1772643240000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643300000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643360000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643480000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 5375.9, "quote_volume": 403.00447, "trades": 19, "taker_buy_volume": 1445.0, "taker_buy_quote": 108.32981}, {"ts": 1772643540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 520.5, "quote_volume": 38.98545, "trades": 5, "taker_buy_volume": 192.8, "taker_buy_quote": 14.44072}, {"ts": 1772643600000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 303.3, "quote_volume": 22.69397, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643660000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 467.3, "quote_volume": 34.95404, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 451.5, "quote_volume": 33.7722, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643900000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 329.0, "quote_volume": 24.5763, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 190.9, "quote_volume": 14.26023, "trades": 2, "taker_buy_volume": 190.9, "taker_buy_quote": 14.26023}, {"ts": 1772644020000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644080000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644140000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644200000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644260000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4856.3, "quote_volume": 363.25124, "trades": 12, "taker_buy_volume": 4566.0, "taker_buy_quote": 341.5368}, {"ts": 1772644320000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 4778.2, "quote_volume": 357.09952, "trades": 8, "taker_buy_volume": 1679.8, "taker_buy_quote": 125.64904}, {"ts": 1772644380000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 2641.3, "quote_volume": 197.94376, "trades": 9, "taker_buy_volume": 2570.0, "taker_buy_quote": 192.60339}, {"ts": 1772644440000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 171.2, "quote_volume": 12.82288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644500000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644560000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 6493.4, "quote_volume": 486.35566, "trades": 8, "taker_buy_volume": 388.0, "taker_buy_quote": 29.0612}, {"ts": 1772644620000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 923.0, "quote_volume": 69.0147, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 962.6, "quote_volume": 71.80996, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644800000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 55420.9, "quote_volume": 4134.81577, "trades": 78, "taker_buy_volume": 44686.0, "taker_buy_quote": 3334.10361}, {"ts": 1772644860000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 4915.0, "quote_volume": 365.68317, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644920000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 9027.5, "quote_volume": 671.977, "trades": 12, "taker_buy_volume": 6620.0, "taker_buy_quote": 492.859}, {"ts": 1772644980000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 22832.4, "quote_volume": 1698.90639, "trades": 34, "taker_buy_volume": 14687.6, "taker_buy_quote": 1093.2598}, {"ts": 1772645040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1462.4, "quote_volume": 108.80256, "trades": 6, "taker_buy_volume": 194.7, "taker_buy_quote": 14.48568}, {"ts": 1772645100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4804.0, "quote_volume": 357.4176, "trades": 7, "taker_buy_volume": 195.9, "taker_buy_quote": 14.57496}, {"ts": 1772645220000, "open": 0.0743, "high": 0.0743, "low": 0.0739, "close": 0.074, "volume": 55240.8, "quote_volume": 4090.27884, "trades": 81, "taker_buy_volume": 11038.9, "taker_buy_quote": 817.58193}, {"ts": 1772645280000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 40882.6, "quote_volume": 3028.12384, "trades": 40, "taker_buy_volume": 36811.6, "taker_buy_quote": 2726.86984}, {"ts": 1772645340000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 6619.6, "quote_volume": 491.46581, "trades": 11, "taker_buy_volume": 6434.0, "taker_buy_quote": 477.69429}, {"ts": 1772645400000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 18938.1, "quote_volume": 1408.35678, "trades": 45, "taker_buy_volume": 13914.4, "taker_buy_quote": 1034.71573}, {"ts": 1772645460000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645520000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645580000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 7256.2, "quote_volume": 539.13566, "trades": 7, "taker_buy_volume": 7256.2, "taker_buy_quote": 539.13566}, {"ts": 1772645640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 101.8, "quote_volume": 7.55356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645700000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2089.8, "quote_volume": 155.27214, "trades": 5, "taker_buy_volume": 2089.8, "taker_buy_quote": 155.27214}, {"ts": 1772645760000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 678.3, "quote_volume": 50.39769, "trades": 8, "taker_buy_volume": 338.9, "taker_buy_quote": 25.18027}, {"ts": 1772645820000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 4278.4, "quote_volume": 317.88512, "trades": 58, "taker_buy_volume": 3941.1, "taker_buy_quote": 292.82373}, {"ts": 1772645880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 195.0, "quote_volume": 14.4885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646060000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 970.6, "quote_volume": 72.03792, "trades": 4, "taker_buy_volume": 194.0, "taker_buy_quote": 14.4142}, {"ts": 1772646120000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 80.7, "quote_volume": 5.99601, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646180000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 4576.8, "quote_volume": 340.80664, "trades": 9, "taker_buy_volume": 4505.0, "taker_buy_quote": 335.46472}, {"ts": 1772646240000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 381.6, "quote_volume": 28.39104, "trades": 3, "taker_buy_volume": 196.0, "taker_buy_quote": 14.5824}, {"ts": 1772646360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646480000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 330.4, "quote_volume": 24.6148, "trades": 3, "taker_buy_volume": 330.4, "taker_buy_quote": 24.6148}, {"ts": 1772646540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4001.3, "quote_volume": 298.09685, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 520.7, "quote_volume": 38.79215, "trades": 6, "taker_buy_volume": 335.1, "taker_buy_quote": 24.96495}, {"ts": 1772646660000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3119.8, "quote_volume": 232.4251, "trades": 5, "taker_buy_volume": 1440.6, "taker_buy_quote": 107.3247}, {"ts": 1772646720000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 263.0, "quote_volume": 19.5935, "trades": 3, "taker_buy_volume": 191.3, "taker_buy_quote": 14.25185}, {"ts": 1772646840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2266.3, "quote_volume": 168.83935, "trades": 3, "taker_buy_volume": 192.0, "taker_buy_quote": 14.304}, {"ts": 1772646900000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 71.7, "quote_volume": 5.34165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647020000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 924.7, "quote_volume": 68.79768, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 137.4, "quote_volume": 10.20882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647200000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 11859.9, "quote_volume": 880.69692, "trades": 15, "taker_buy_volume": 263.8, "taker_buy_quote": 19.59316}, {"ts": 1772647260000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 12116.5, "quote_volume": 900.63015, "trades": 14, "taker_buy_volume": 12116.5, "taker_buy_quote": 900.63015}, {"ts": 1772647320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647440000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 8314.0, "quote_volume": 619.13418, "trades": 13, "taker_buy_volume": 6249.3, "taker_buy_quote": 465.5205}, {"ts": 1772647500000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647680000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 13982.8, "quote_volume": 1043.05877, "trades": 12, "taker_buy_volume": 13691.0, "taker_buy_quote": 1021.32919}, {"ts": 1772647740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1647.3, "quote_volume": 122.55912, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647800000, "open": 0.0744, "high": 0.0744, "low": 0.0741, "close": 0.0741, "volume": 16853.2, "quote_volume": 1250.87304, "trades": 30, "taker_buy_volume": 2968.0, "taker_buy_quote": 220.20594}, {"ts": 1772647860000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 7329.2, "quote_volume": 543.09372, "trades": 17, "taker_buy_volume": 7257.1, "taker_buy_quote": 537.75111}, {"ts": 1772647920000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 3447.1, "quote_volume": 255.46321, "trades": 9, "taker_buy_volume": 3375.0, "taker_buy_quote": 250.1206}, {"ts": 1772647980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 509.1, "quote_volume": 37.77522, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648040000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 193.7, "quote_volume": 14.37254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648100000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 316.0, "quote_volume": 23.4472, "trades": 3, "taker_buy_volume": 193.1, "taker_buy_quote": 14.32802}, {"ts": 1772648160000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 194.0, "quote_volume": 14.3948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648220000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648280000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 192.3, "quote_volume": 14.26866, "trades": 2, "taker_buy_volume": 192.3, "taker_buy_quote": 14.26866}, {"ts": 1772648340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 721.2, "quote_volume": 53.58516, "trades": 4, "taker_buy_volume": 721.2, "taker_buy_quote": 53.58516}, {"ts": 1772648400000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 770.8, "quote_volume": 57.27044, "trades": 9, "taker_buy_volume": 193.7, "taker_buy_quote": 14.39191}, {"ts": 1772648460000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 500.0, "quote_volume": 37.18048, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 37.18048}, {"ts": 1772648520000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648580000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 493.3, "quote_volume": 36.65219, "trades": 6, "taker_buy_volume": 196.1, "taker_buy_quote": 14.57023}, {"ts": 1772648640000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648700000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648760000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 2032.6, "quote_volume": 151.1548, "trades": 12, "taker_buy_volume": 984.8, "taker_buy_quote": 73.26912}, {"ts": 1772648820000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 71.8, "quote_volume": 5.34192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648880000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648940000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 330.7, "quote_volume": 24.57101, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649060000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649120000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 325.8, "quote_volume": 24.17436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649180000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649240000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649300000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 643.0, "quote_volume": 47.7106, "trades": 6, "taker_buy_volume": 329.6, "taker_buy_quote": 24.45632}, {"ts": 1772649360000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649420000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649480000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 482.5, "quote_volume": 35.75325, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649540000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649600000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2713.8, "quote_volume": 201.09258, "trades": 7, "taker_buy_volume": 388.1, "taker_buy_quote": 28.75821}, {"ts": 1772649660000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649720000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 201.7, "quote_volume": 14.96614, "trades": 2, "taker_buy_volume": 201.7, "taker_buy_quote": 14.96614}, {"ts": 1772649780000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 128.1, "quote_volume": 9.50502, "trades": 2, "taker_buy_volume": 128.1, "taker_buy_quote": 9.50502}, {"ts": 1772649840000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 327.4, "quote_volume": 24.32582, "trades": 3, "taker_buy_volume": 327.4, "taker_buy_quote": 24.32582}, {"ts": 1772649960000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650020000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 13371.2, "quote_volume": 992.16256, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650080000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1631.2, "quote_volume": 121.03504, "trades": 10, "taker_buy_volume": 1381.9, "taker_buy_quote": 102.53698}, {"ts": 1772650140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 206.5, "quote_volume": 15.34295, "trades": 2, "taker_buy_volume": 206.5, "taker_buy_quote": 15.34295}, {"ts": 1772650200000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650260000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650320000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 328.7, "quote_volume": 24.45528, "trades": 3, "taker_buy_volume": 328.7, "taker_buy_quote": 24.45528}, {"ts": 1772650440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 341.3, "quote_volume": 25.39272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650560000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 195.6, "quote_volume": 14.55264, "trades": 2, "taker_buy_volume": 195.6, "taker_buy_quote": 14.55264}, {"ts": 1772650620000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 71.8, "quote_volume": 5.34192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 338.1, "quote_volume": 25.15464, "trades": 3, "taker_buy_volume": 190.4, "taker_buy_quote": 14.16576}, {"ts": 1772650800000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1369.5, "quote_volume": 101.8908, "trades": 4, "taker_buy_volume": 1297.7, "taker_buy_quote": 96.54888}, {"ts": 1772650980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1105.3, "quote_volume": 82.34485, "trades": 10, "taker_buy_volume": 522.1, "taker_buy_quote": 38.89645}, {"ts": 1772651040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651100000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 27565.8, "quote_volume": 2055.55116, "trades": 33, "taker_buy_volume": 8348.6, "taker_buy_quote": 622.79359}, {"ts": 1772651160000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1509.3, "quote_volume": 112.44285, "trades": 9, "taker_buy_volume": 1509.3, "taker_buy_quote": 112.44285}, {"ts": 1772651220000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1471.8, "quote_volume": 109.6491, "trades": 6, "taker_buy_volume": 1022.4, "taker_buy_quote": 76.1688}, {"ts": 1772651280000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651340000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 5727.3, "quote_volume": 426.68385, "trades": 6, "taker_buy_volume": 5727.3, "taker_buy_quote": 426.68385}, {"ts": 1772651400000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 2433.0, "quote_volume": 181.31851, "trades": 6, "taker_buy_volume": 2433.0, "taker_buy_quote": 181.31851}, {"ts": 1772651460000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2637.0, "quote_volume": 196.4565, "trades": 7, "taker_buy_volume": 2637.0, "taker_buy_quote": 196.4565}, {"ts": 1772651520000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 2052.5, "quote_volume": 153.29587, "trades": 9, "taker_buy_volume": 1927.6, "taker_buy_quote": 143.96584}, {"ts": 1772651580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651640000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651700000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651760000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 91.3, "quote_volume": 6.82011, "trades": 1, "taker_buy_volume": 91.3, "taker_buy_quote": 6.82011}, {"ts": 1772651820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2722.0, "quote_volume": 203.0612, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651880000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 311.8, "quote_volume": 23.26028, "trades": 3, "taker_buy_volume": 191.8, "taker_buy_quote": 14.30828}, {"ts": 1772651940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 15576.8, "quote_volume": 1163.58696, "trades": 19, "taker_buy_volume": 13153.9, "taker_buy_quote": 982.59633}, {"ts": 1772652000000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4056.8, "quote_volume": 303.44864, "trades": 14, "taker_buy_volume": 3626.8, "taker_buy_quote": 271.28464}, {"ts": 1772652060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 246.8, "quote_volume": 18.46064, "trades": 2, "taker_buy_volume": 124.9, "taker_buy_quote": 9.34252}, {"ts": 1772652120000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 1811.8, "quote_volume": 135.33329, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652180000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 784.6, "quote_volume": 58.50555, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652240000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 30765.4, "quote_volume": 2293.99576, "trades": 15, "taker_buy_volume": 17936.4, "taker_buy_quote": 1337.96734}, {"ts": 1772652300000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 9463.9, "quote_volume": 705.06055, "trades": 6, "taker_buy_volume": 8112.5, "taker_buy_quote": 604.38125}, {"ts": 1772652360000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652420000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 10702.9, "quote_volume": 796.29576, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652540000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652660000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 121.7, "quote_volume": 9.06665, "trades": 1, "taker_buy_volume": 121.7, "taker_buy_quote": 9.06665}, {"ts": 1772652720000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 9003.4, "quote_volume": 670.82997, "trades": 9, "taker_buy_volume": 8618.8, "taker_buy_quote": 642.13881}, {"ts": 1772652780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 378.6, "quote_volume": 28.2057, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652900000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 191.8, "quote_volume": 14.2891, "trades": 2, "taker_buy_volume": 191.8, "taker_buy_quote": 14.2891}, {"ts": 1772652960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 101.8, "quote_volume": 7.5841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653140000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 447.4, "quote_volume": 33.37604, "trades": 4, "taker_buy_volume": 325.9, "taker_buy_quote": 24.31214}, {"ts": 1772653200000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 506.6, "quote_volume": 37.79236, "trades": 5, "taker_buy_volume": 190.8, "taker_buy_quote": 14.23368}, {"ts": 1772653260000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 329.6, "quote_volume": 24.62112, "trades": 3, "taker_buy_volume": 329.6, "taker_buy_quote": 24.62112}, {"ts": 1772653380000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 1015.1, "quote_volume": 75.74562, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653440000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 580.2, "quote_volume": 43.28292, "trades": 6, "taker_buy_volume": 195.4, "taker_buy_quote": 14.57684}, {"ts": 1772653500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 192.4, "quote_volume": 14.35304, "trades": 2, "taker_buy_volume": 192.4, "taker_buy_quote": 14.35304}, {"ts": 1772653560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3803.0, "quote_volume": 283.7038, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653860000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1767.7, "quote_volume": 131.69365, "trades": 8, "taker_buy_volume": 328.4, "taker_buy_quote": 24.4658}, {"ts": 1772653920000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 447.7, "quote_volume": 33.39842, "trades": 4, "taker_buy_volume": 324.9, "taker_buy_quote": 24.23754}, {"ts": 1772653980000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654040000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654100000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 451.7, "quote_volume": 33.69682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654160000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 526.1, "quote_volume": 39.19445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654220000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654280000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654340000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654400000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 277.3, "quote_volume": 20.65885, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654460000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 263.4, "quote_volume": 19.6233, "trades": 4, "taker_buy_volume": 263.4, "taker_buy_quote": 19.6233}, {"ts": 1772654520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 525.1, "quote_volume": 39.17246, "trades": 5, "taker_buy_volume": 330.0, "taker_buy_quote": 24.618}, {"ts": 1772654580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 195.4, "quote_volume": 14.57684, "trades": 2, "taker_buy_volume": 195.4, "taker_buy_quote": 14.57684}, {"ts": 1772654700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 329.9, "quote_volume": 24.61054, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1424.9, "quote_volume": 106.29754, "trades": 4, "taker_buy_volume": 1300.7, "taker_buy_quote": 97.03222}, {"ts": 1772654820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 451.9, "quote_volume": 33.66655, "trades": 4, "taker_buy_volume": 122.2, "taker_buy_quote": 9.1039}, {"ts": 1772654940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 687.0, "quote_volume": 51.1815, "trades": 8, "taker_buy_volume": 687.0, "taker_buy_quote": 51.1815}, {"ts": 1772655000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 947.0, "quote_volume": 70.6462, "trades": 1, "taker_buy_volume": 947.0, "taker_buy_quote": 70.6462}, {"ts": 1772655060000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 3850.5, "quote_volume": 287.6069, "trades": 11, "taker_buy_volume": 3850.5, "taker_buy_quote": 287.6069}, {"ts": 1772655120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655180000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 2635.0, "quote_volume": 196.80774, "trades": 8, "taker_buy_volume": 1127.4, "taker_buy_quote": 84.21678}, {"ts": 1772655240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 945.0, "quote_volume": 70.686, "trades": 1, "taker_buy_volume": 945.0, "taker_buy_quote": 70.686}, {"ts": 1772655300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 588.8, "quote_volume": 43.98336, "trades": 5, "taker_buy_volume": 343.8, "taker_buy_quote": 25.68186}, {"ts": 1772655360000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 482.1, "quote_volume": 36.01287, "trades": 4, "taker_buy_volume": 257.0, "taker_buy_quote": 19.1979}, {"ts": 1772655420000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 795.3, "quote_volume": 59.47655, "trades": 5, "taker_buy_volume": 795.3, "taker_buy_quote": 59.47655}, {"ts": 1772655480000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 746.4, "quote_volume": 55.75608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655540000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655600000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 438.8, "quote_volume": 32.77836, "trades": 3, "taker_buy_volume": 438.8, "taker_buy_quote": 32.77836}, {"ts": 1772655660000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 7272.4, "quote_volume": 542.52104, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655720000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1984.8, "quote_volume": 148.06608, "trades": 4, "taker_buy_volume": 1984.8, "taker_buy_quote": 148.06608}, {"ts": 1772655780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 390.0, "quote_volume": 29.094, "trades": 4, "taker_buy_volume": 194.1, "taker_buy_quote": 14.47986}, {"ts": 1772655840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655900000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 861.4, "quote_volume": 64.34658, "trades": 5, "taker_buy_volume": 326.2, "taker_buy_quote": 24.36714}, {"ts": 1772656020000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656080000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656140000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 195.5, "quote_volume": 14.60385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656200000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 2324.1, "quote_volume": 173.32949, "trades": 10, "taker_buy_volume": 1249.0, "taker_buy_quote": 93.1754}, {"ts": 1772656260000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 385.8, "quote_volume": 28.78068, "trades": 4, "taker_buy_volume": 192.1, "taker_buy_quote": 14.33066}, {"ts": 1772656320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656380000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656440000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 191.1, "quote_volume": 14.25606, "trades": 2, "taker_buy_volume": 191.1, "taker_buy_quote": 14.25606}, {"ts": 1772656500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 668.2, "quote_volume": 49.84772, "trades": 9, "taker_buy_volume": 195.1, "taker_buy_quote": 14.55446}, {"ts": 1772656620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 266.6, "quote_volume": 19.88836, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1004.9, "quote_volume": 74.96554, "trades": 4, "taker_buy_volume": 1004.9, "taker_buy_quote": 74.96554}, {"ts": 1772656860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656920000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 71.6, "quote_volume": 5.34136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656980000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 264.8, "quote_volume": 19.75408, "trades": 4, "taker_buy_volume": 264.8, "taker_buy_quote": 19.75408}, {"ts": 1772657040000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 231.5, "quote_volume": 17.29305, "trades": 3, "taker_buy_volume": 231.5, "taker_buy_quote": 17.29305}, {"ts": 1772657160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 614.1, "quote_volume": 45.87327, "trades": 5, "taker_buy_volume": 168.4, "taker_buy_quote": 12.57948}, {"ts": 1772657280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 188.9, "quote_volume": 14.09194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657400000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 173.3, "quote_volume": 12.92818, "trades": 3, "taker_buy_volume": 85.1, "taker_buy_quote": 6.34846}, {"ts": 1772657460000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 859.4, "quote_volume": 64.0253, "trades": 5, "taker_buy_volume": 653.7, "taker_buy_quote": 48.70065}, {"ts": 1772657520000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 71.7, "quote_volume": 5.34165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5173.0, "quote_volume": 384.8712, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657700000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657760000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 900.2, "quote_volume": 67.0649, "trades": 4, "taker_buy_volume": 343.5, "taker_buy_quote": 25.59075}, {"ts": 1772657880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 823.7, "quote_volume": 61.36565, "trades": 4, "taker_buy_volume": 195.2, "taker_buy_quote": 14.5424}, {"ts": 1772658060000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 18898.9, "quote_volume": 1407.22922, "trades": 16, "taker_buy_volume": 11557.8, "taker_buy_quote": 861.03704}, {"ts": 1772658120000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 194.7, "quote_volume": 14.50515, "trades": 2, "taker_buy_volume": 194.7, "taker_buy_quote": 14.50515}, {"ts": 1772658180000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 265.7, "quote_volume": 19.79465, "trades": 3, "taker_buy_volume": 194.0, "taker_buy_quote": 14.453}, {"ts": 1772658240000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 735.2, "quote_volume": 54.84592, "trades": 4, "taker_buy_volume": 735.2, "taker_buy_quote": 54.84592}, {"ts": 1772658300000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 195.8, "quote_volume": 14.60668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658360000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658480000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658540000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658600000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658660000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658720000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2151.0, "quote_volume": 160.4646, "trades": 8, "taker_buy_volume": 2151.0, "taker_buy_quote": 160.4646}, {"ts": 1772658780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 748.7, "quote_volume": 55.85302, "trades": 4, "taker_buy_volume": 627.2, "taker_buy_quote": 46.78912}, {"ts": 1772658840000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 5493.6, "quote_volume": 410.59833, "trades": 19, "taker_buy_volume": 5030.2, "taker_buy_quote": 375.98235}, {"ts": 1772658900000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 530.9, "quote_volume": 39.60514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658960000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1073.9, "quote_volume": 80.11294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659020000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659080000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1407.0, "quote_volume": 104.9622, "trades": 7, "taker_buy_volume": 191.8, "taker_buy_quote": 14.30828}, {"ts": 1772659140000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 119.1, "quote_volume": 8.88486, "trades": 1, "taker_buy_volume": 119.1, "taker_buy_quote": 8.88486}, {"ts": 1772659200000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659260000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 328.8, "quote_volume": 24.56136, "trades": 3, "taker_buy_volume": 328.8, "taker_buy_quote": 24.56136}, {"ts": 1772659320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659380000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2732.3, "quote_volume": 203.82958, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659440000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 698.7, "quote_volume": 52.19289, "trades": 2, "taker_buy_volume": 698.7, "taker_buy_quote": 52.19289}, {"ts": 1772659500000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 3022.3, "quote_volume": 225.79331, "trades": 5, "taker_buy_volume": 275.0, "taker_buy_quote": 20.57}, {"ts": 1772659560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659680000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1437.3, "quote_volume": 107.36631, "trades": 3, "taker_buy_volume": 477.7, "taker_buy_quote": 35.68419}, {"ts": 1772659980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1228.4, "quote_volume": 91.76148, "trades": 2, "taker_buy_volume": 1228.4, "taker_buy_quote": 91.76148}, {"ts": 1772660100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 448.1, "quote_volume": 33.47307, "trades": 3, "taker_buy_volume": 448.1, "taker_buy_quote": 33.47307}, {"ts": 1772660280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 192.5, "quote_volume": 14.37975, "trades": 2, "taker_buy_volume": 192.5, "taker_buy_quote": 14.37975}, {"ts": 1772660340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660400000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 262.3, "quote_volume": 19.59381, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660460000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 17859.5, "quote_volume": 1331.8292, "trades": 14, "taker_buy_volume": 4271.5, "taker_buy_quote": 318.6539}, {"ts": 1772660520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660880000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 122.1, "quote_volume": 9.10866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660940000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1226.8, "quote_volume": 91.51928, "trades": 3, "taker_buy_volume": 1226.8, "taker_buy_quote": 91.51928}, {"ts": 1772661000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661060000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 124.2, "quote_volume": 9.26532, "trades": 1, "taker_buy_volume": 124.2, "taker_buy_quote": 9.26532}, {"ts": 1772661180000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661240000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661300000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 120.9, "quote_volume": 9.01914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661360000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661480000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 415.5, "quote_volume": 30.9963, "trades": 3, "taker_buy_volume": 415.5, "taker_buy_quote": 30.9963}, {"ts": 1772661540000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661600000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1819.9, "quote_volume": 135.94653, "trades": 10, "taker_buy_volume": 1433.0, "taker_buy_quote": 107.0451}, {"ts": 1772661720000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 507.3, "quote_volume": 37.89531, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661780000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 193.5, "quote_volume": 14.45445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661840000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661900000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 1484.0, "quote_volume": 110.95183, "trades": 7, "taker_buy_volume": 1298.4, "taker_buy_quote": 97.08751}, {"ts": 1772661960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662020000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662080000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662140000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662200000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662260000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1113.0, "quote_volume": 83.2524, "trades": 3, "taker_buy_volume": 1113.0, "taker_buy_quote": 83.2524}, {"ts": 1772662320000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662380000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 437.8, "quote_volume": 32.74744, "trades": 2, "taker_buy_volume": 437.8, "taker_buy_quote": 32.74744}, {"ts": 1772662440000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662500000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 303.0, "quote_volume": 22.61095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 367.3, "quote_volume": 27.40058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662740000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 68261.3, "quote_volume": 5082.53728, "trades": 23, "taker_buy_volume": 15015.0, "taker_buy_quote": 1118.6175}, {"ts": 1772662800000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 11590.1, "quote_volume": 863.53335, "trades": 13, "taker_buy_volume": 5243.3, "taker_buy_quote": 390.69675}, {"ts": 1772662860000, "open": 0.0745, "high": 0.0745, "low": 0.0742, "close": 0.0744, "volume": 132986.2, "quote_volume": 9886.52195, "trades": 45, "taker_buy_volume": 3291.0, "taker_buy_quote": 244.8504}, {"ts": 1772662920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 20058.9, "quote_volume": 1494.38805, "trades": 13, "taker_buy_volume": 20058.9, "taker_buy_quote": 1494.38805}, {"ts": 1772663040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 71.7, "quote_volume": 5.34165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663160000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 4593.6, "quote_volume": 342.895, "trades": 14, "taker_buy_volume": 3294.9, "taker_buy_quote": 246.01198}, {"ts": 1772663220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663400000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663460000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663520000, "open": 0.0747, "high": 0.0752, "low": 0.0747, "close": 0.0751, "volume": 64172.7, "quote_volume": 4813.01594, "trades": 62, "taker_buy_volume": 50911.2, "taker_buy_quote": 3817.09685}, {"ts": 1772663580000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663640000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 22274.9, "quote_volume": 1675.24836, "trades": 14, "taker_buy_volume": 22274.9, "taker_buy_quote": 1675.24836}, {"ts": 1772663700000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 24654.4, "quote_volume": 1858.05449, "trades": 15, "taker_buy_volume": 15120.4, "taker_buy_quote": 1139.19089}, {"ts": 1772663760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 225.5, "quote_volume": 17.0027, "trades": 2, "taker_buy_volume": 225.5, "taker_buy_quote": 17.0027}, {"ts": 1772663820000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 23728.4, "quote_volume": 1790.63691, "trades": 28, "taker_buy_volume": 14533.2, "taker_buy_quote": 1096.51108}, {"ts": 1772663880000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 102.2, "quote_volume": 7.70588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663940000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 7739.3, "quote_volume": 585.05907, "trades": 11, "taker_buy_volume": 7739.3, "taker_buy_quote": 585.05907}, {"ts": 1772664000000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 1541.6, "quote_volume": 116.83379, "trades": 10, "taker_buy_volume": 1346.7, "taker_buy_quote": 102.07986}, {"ts": 1772664060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664120000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 56200.8, "quote_volume": 4263.01713, "trades": 35, "taker_buy_volume": 10469.3, "taker_buy_quote": 793.70251}, {"ts": 1772664180000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 4268.9, "quote_volume": 323.60532, "trades": 8, "taker_buy_volume": 1212.1, "taker_buy_quote": 91.89988}, {"ts": 1772664240000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 6570.5, "quote_volume": 499.17969, "trades": 10, "taker_buy_volume": 5250.4, "taker_buy_quote": 398.9841}, {"ts": 1772664300000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 8826.4, "quote_volume": 670.02257, "trades": 7, "taker_buy_volume": 988.1, "taker_buy_quote": 75.0956}, {"ts": 1772664360000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 22140.2, "quote_volume": 1684.67169, "trades": 14, "taker_buy_volume": 22140.2, "taker_buy_quote": 1684.67169}, {"ts": 1772664420000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1779.0, "quote_volume": 135.3819, "trades": 2, "taker_buy_volume": 1779.0, "taker_buy_quote": 135.3819}, {"ts": 1772664480000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 19048.6, "quote_volume": 1445.6954, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664540000, "open": 0.0758, "high": 0.0759, "low": 0.0756, "close": 0.0758, "volume": 55912.1, "quote_volume": 4237.2096, "trades": 39, "taker_buy_volume": 44716.3, "taker_buy_quote": 3389.45224}, {"ts": 1772664600000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 25708.3, "quote_volume": 1948.83669, "trades": 21, "taker_buy_volume": 18649.9, "taker_buy_quote": 1413.98752}, {"ts": 1772664660000, "open": 0.0757, "high": 0.0757, "low": 0.0754, "close": 0.0754, "volume": 32572.1, "quote_volume": 2464.08515, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664720000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 31008.7, "quote_volume": 2341.01745, "trades": 41, "taker_buy_volume": 23128.6, "taker_buy_quote": 1746.2093}, {"ts": 1772664780000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 1665.3, "quote_volume": 125.6166, "trades": 9, "taker_buy_volume": 529.8, "taker_buy_quote": 39.9999}, {"ts": 1772664840000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 14009.5, "quote_volume": 1056.3163, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664900000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 38709.1, "quote_volume": 2913.36912, "trades": 40, "taker_buy_volume": 21783.3, "taker_buy_quote": 1640.10746}, {"ts": 1772664960000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1000.0, "quote_volume": 75.4, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 75.4}, {"ts": 1772665020000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 3372.3, "quote_volume": 254.14412, "trades": 12, "taker_buy_volume": 2099.3, "taker_buy_quote": 158.28722}, {"ts": 1772665080000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665140000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665200000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665260000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665320000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665380000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665440000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 70.8, "quote_volume": 5.33832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665500000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 4942.9, "quote_volume": 372.2941, "trades": 13, "taker_buy_volume": 4617.1, "taker_buy_quote": 347.76136}, {"ts": 1772665560000, "open": 0.0753, "high": 0.0756, "low": 0.0753, "close": 0.0754, "volume": 16095.8, "quote_volume": 1215.28303, "trades": 19, "taker_buy_volume": 14986.0, "taker_buy_quote": 1131.60565}, {"ts": 1772665620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665680000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 186.9, "quote_volume": 14.07357, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665740000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 11714.7, "quote_volume": 879.93409, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665800000, "open": 0.0751, "high": 0.0753, "low": 0.0749, "close": 0.0753, "volume": 64194.5, "quote_volume": 4816.07135, "trades": 51, "taker_buy_volume": 21170.5, "taker_buy_quote": 1589.82077}, {"ts": 1772665860000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 20911.3, "quote_volume": 1577.31445, "trades": 20, "taker_buy_volume": 19854.8, "taker_buy_quote": 1497.65435}, {"ts": 1772665920000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665980000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666040000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666100000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2694.2, "quote_volume": 203.14268, "trades": 3, "taker_buy_volume": 2694.2, "taker_buy_quote": 203.14268}, {"ts": 1772666160000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 10233.9, "quote_volume": 770.80915, "trades": 10, "taker_buy_volume": 796.0, "taker_buy_quote": 60.0184}, {"ts": 1772666220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 193.7, "quote_volume": 14.58561, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666280000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 976.0, "quote_volume": 73.4928, "trades": 3, "taker_buy_volume": 976.0, "taker_buy_quote": 73.4928}, {"ts": 1772666340000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 648.0, "quote_volume": 48.7944, "trades": 6, "taker_buy_volume": 648.0, "taker_buy_quote": 48.7944}, {"ts": 1772666400000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 1021.6, "quote_volume": 76.79188, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666460000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 7228.7, "quote_volume": 542.65055, "trades": 13, "taker_buy_volume": 5801.5, "taker_buy_quote": 435.61055}, {"ts": 1772666520000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 12642.0, "quote_volume": 948.15, "trades": 8, "taker_buy_volume": 567.7, "taker_buy_quote": 42.5775}, {"ts": 1772666580000, "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.0749, "volume": 12064.6, "quote_volume": 902.32403, "trades": 30, "taker_buy_volume": 5484.8, "taker_buy_quote": 410.14191}, {"ts": 1772666640000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 18716.5, "quote_volume": 1405.48707, "trades": 45, "taker_buy_volume": 10065.3, "taker_buy_quote": 755.78195}, {"ts": 1772666700000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 33703.7, "quote_volume": 2533.45091, "trades": 22, "taker_buy_volume": 27832.6, "taker_buy_quote": 2092.17837}, {"ts": 1772666760000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 20071.8, "quote_volume": 1507.19172, "trades": 27, "taker_buy_volume": 12832.3, "taker_buy_quote": 963.95862}, {"ts": 1772666820000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1948.4, "quote_volume": 145.93516, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666940000, "open": 0.0748, "high": 0.0751, "low": 0.0748, "close": 0.075, "volume": 44971.6, "quote_volume": 3370.4405, "trades": 43, "taker_buy_volume": 39646.7, "taker_buy_quote": 2971.57704}, {"ts": 1772667000000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1134.9, "quote_volume": 85.1175, "trades": 3, "taker_buy_volume": 799.0, "taker_buy_quote": 59.925}, {"ts": 1772667060000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667120000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2605.4, "quote_volume": 195.14446, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667180000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 5924.0, "quote_volume": 443.7076, "trades": 4, "taker_buy_volume": 5924.0, "taker_buy_quote": 443.7076}, {"ts": 1772667240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1886.2, "quote_volume": 141.465, "trades": 4, "taker_buy_volume": 1886.2, "taker_buy_quote": 141.465}, {"ts": 1772667300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1501.5, "quote_volume": 112.76265, "trades": 4, "taker_buy_volume": 1411.5, "taker_buy_quote": 106.00365}, {"ts": 1772667360000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 7292.9, "quote_volume": 548.71421, "trades": 20, "taker_buy_volume": 2669.6, "taker_buy_quote": 200.98323}, {"ts": 1772667420000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 12524.4, "quote_volume": 943.29051, "trades": 28, "taker_buy_volume": 4339.8, "taker_buy_quote": 326.99013}, {"ts": 1772667480000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 13204.2, "quote_volume": 995.64579, "trades": 16, "taker_buy_volume": 13081.9, "taker_buy_quote": 986.41214}, {"ts": 1772667540000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 12983.3, "quote_volume": 981.2159, "trades": 20, "taker_buy_volume": 5602.9, "taker_buy_quote": 423.51596}, {"ts": 1772667600000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 677.3, "quote_volume": 51.16266, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667660000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 33439.2, "quote_volume": 2522.42284, "trades": 36, "taker_buy_volume": 6919.5, "taker_buy_quote": 522.16136}, {"ts": 1772667720000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 16927.4, "quote_volume": 1277.4002, "trades": 12, "taker_buy_volume": 3579.7, "taker_buy_quote": 270.26735}, {"ts": 1772667780000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 1434.0, "quote_volume": 108.14722, "trades": 3, "taker_buy_volume": 1434.0, "taker_buy_quote": 108.14722}, {"ts": 1772667840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667900000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668020000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 13260.0, "quote_volume": 1000.17081, "trades": 8, "taker_buy_volume": 13260.0, "taker_buy_quote": 1000.17081}, {"ts": 1772668080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5040.5, "quote_volume": 380.55775, "trades": 8, "taker_buy_volume": 2061.9, "taker_buy_quote": 155.67345}, {"ts": 1772668140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668200000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 256.4, "quote_volume": 19.33256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668260000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 347.7, "quote_volume": 26.18181, "trades": 4, "taker_buy_volume": 92.8, "taker_buy_quote": 6.98784}, {"ts": 1772668320000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1620.0, "quote_volume": 121.986, "trades": 2, "taker_buy_volume": 1620.0, "taker_buy_quote": 121.986}, {"ts": 1772668380000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 954.2, "quote_volume": 71.85126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668500000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 762.2, "quote_volume": 57.39366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668560000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668620000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668680000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668740000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668800000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 1391.3, "quote_volume": 104.81518, "trades": 5, "taker_buy_volume": 615.1, "taker_buy_quote": 46.37146}, {"ts": 1772668860000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1762.3, "quote_volume": 132.70119, "trades": 5, "taker_buy_volume": 70.8, "taker_buy_quote": 5.33124}, {"ts": 1772668920000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 1154.2, "quote_volume": 87.08711, "trades": 11, "taker_buy_volume": 873.7, "taker_buy_quote": 65.90936}, {"ts": 1772668980000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 840.1, "quote_volume": 63.29194, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669040000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 1008.1, "quote_volume": 75.87755, "trades": 8, "taker_buy_volume": 190.9, "taker_buy_quote": 14.37477}, {"ts": 1772669100000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 11269.7, "quote_volume": 848.79155, "trades": 10, "taker_buy_volume": 11079.7, "taker_buy_quote": 834.46555}, {"ts": 1772669160000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 3057.2, "quote_volume": 230.4457, "trades": 8, "taker_buy_volume": 118.8, "taker_buy_quote": 8.95752}, {"ts": 1772669220000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 11230.7, "quote_volume": 845.53743, "trades": 31, "taker_buy_volume": 3392.8, "taker_buy_quote": 255.45251}, {"ts": 1772669280000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 14472.1, "quote_volume": 1085.9739, "trades": 23, "taker_buy_volume": 2885.9, "taker_buy_quote": 216.4425}, {"ts": 1772669340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 671.8, "quote_volume": 50.31782, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669400000, "open": 0.0749, "high": 0.075, "low": 0.0742, "close": 0.0744, "volume": 237723.3, "quote_volume": 17731.65338, "trades": 159, "taker_buy_volume": 119116.8, "taker_buy_quote": 8886.72569}, {"ts": 1772669460000, "open": 0.0745, "high": 0.0747, "low": 0.0743, "close": 0.0745, "volume": 140350.1, "quote_volume": 10457.7047, "trades": 108, "taker_buy_volume": 80090.7, "taker_buy_quote": 5969.01557}, {"ts": 1772669520000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 134782.6, "quote_volume": 10041.14537, "trades": 63, "taker_buy_volume": 45161.1, "taker_buy_quote": 3364.94508}, {"ts": 1772669580000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 92593.3, "quote_volume": 6899.40416, "trades": 99, "taker_buy_volume": 65700.1, "taker_buy_quote": 4895.89435}, {"ts": 1772669640000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 22219.6, "quote_volume": 1655.63294, "trades": 45, "taker_buy_volume": 11166.1, "taker_buy_quote": 832.10603}, {"ts": 1772669700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 11062.6, "quote_volume": 825.26996, "trades": 14, "taker_buy_volume": 8118.9, "taker_buy_quote": 605.66994}, {"ts": 1772669760000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 46838.3, "quote_volume": 3494.59778, "trades": 12, "taker_buy_volume": 46838.3, "taker_buy_quote": 3494.59778}, {"ts": 1772669820000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 14187.8, "quote_volume": 1059.94016, "trades": 37, "taker_buy_volume": 5160.4, "taker_buy_quote": 385.59338}, {"ts": 1772669880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1606.0, "quote_volume": 119.9682, "trades": 2, "taker_buy_volume": 1606.0, "taker_buy_quote": 119.9682}, {"ts": 1772669940000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 21461.9, "quote_volume": 1601.87053, "trades": 26, "taker_buy_volume": 4938.9, "taker_buy_quote": 368.63024}, {"ts": 1772670000000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 9158.1, "quote_volume": 683.25589, "trades": 18, "taker_buy_volume": 4836.9, "taker_buy_quote": 360.89437}, {"ts": 1772670060000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670120000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 2472.4, "quote_volume": 184.54865, "trades": 5, "taker_buy_volume": 2472.4, "taker_buy_quote": 184.54865}, {"ts": 1772670180000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 11206.4, "quote_volume": 837.91794, "trades": 12, "taker_buy_volume": 9740.1, "taker_buy_quote": 728.38533}, {"ts": 1772670240000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 661.8, "quote_volume": 49.37028, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670300000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 9391.5, "quote_volume": 699.66675, "trades": 10, "taker_buy_volume": 6161.1, "taker_buy_quote": 459.00195}, {"ts": 1772670360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 24142.4, "quote_volume": 1796.19456, "trades": 10, "taker_buy_volume": 1344.0, "taker_buy_quote": 99.9936}, {"ts": 1772670420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 11971.4, "quote_volume": 890.67216, "trades": 5, "taker_buy_volume": 11971.4, "taker_buy_quote": 890.67216}, {"ts": 1772670480000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 19950.6, "quote_volume": 1487.37478, "trades": 28, "taker_buy_volume": 13037.0, "taker_buy_quote": 971.98533}, {"ts": 1772670540000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 27877.7, "quote_volume": 2074.14573, "trades": 20, "taker_buy_volume": 27283.6, "taker_buy_quote": 2029.92535}, {"ts": 1772670600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 718.5, "quote_volume": 53.38455, "trades": 6, "taker_buy_volume": 192.4, "taker_buy_quote": 14.29532}, {"ts": 1772670660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5160.2, "quote_volume": 383.91888, "trades": 7, "taker_buy_volume": 330.7, "taker_buy_quote": 24.60408}, {"ts": 1772670900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 6458.5, "quote_volume": 480.5124, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670960000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 5763.6, "quote_volume": 429.36194, "trades": 8, "taker_buy_volume": 5691.9, "taker_buy_quote": 424.02746}, {"ts": 1772671020000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0745, "volume": 17624.1, "quote_volume": 1313.94562, "trades": 22, "taker_buy_volume": 10026.8, "taker_buy_quote": 747.66811}, {"ts": 1772671080000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 500.6, "quote_volume": 37.25353, "trades": 5, "taker_buy_volume": 88.9, "taker_buy_quote": 6.62305}, {"ts": 1772671140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1295.3, "quote_volume": 96.24079, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671200000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671260000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1942.0, "quote_volume": 144.4848, "trades": 6, "taker_buy_volume": 1870.2, "taker_buy_quote": 139.14288}, {"ts": 1772671320000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1165.3, "quote_volume": 86.81485, "trades": 1, "taker_buy_volume": 1165.3, "taker_buy_quote": 86.81485}, {"ts": 1772671380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671500000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 10116.8, "quote_volume": 755.04799, "trades": 28, "taker_buy_volume": 6010.3, "taker_buy_quote": 448.70309}, {"ts": 1772671560000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 9439.1, "quote_volume": 704.46642, "trades": 20, "taker_buy_volume": 5234.5, "taker_buy_quote": 390.94558}, {"ts": 1772671620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1377.6, "quote_volume": 102.76896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 71.5, "quote_volume": 5.3339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 193.0, "quote_volume": 14.3978, "trades": 2, "taker_buy_volume": 193.0, "taker_buy_quote": 14.3978}, {"ts": 1772671800000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 905.6, "quote_volume": 67.64832, "trades": 9, "taker_buy_volume": 518.4, "taker_buy_quote": 38.72448}, {"ts": 1772671860000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 571.8, "quote_volume": 42.71346, "trades": 5, "taker_buy_volume": 379.5, "taker_buy_quote": 28.34865}, {"ts": 1772671920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2369.3, "quote_volume": 176.98671, "trades": 11, "taker_buy_volume": 192.0, "taker_buy_quote": 14.3424}, {"ts": 1772671980000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 447.5, "quote_volume": 33.3835, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672040000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672100000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 194.3, "quote_volume": 14.49478, "trades": 2, "taker_buy_volume": 194.3, "taker_buy_quote": 14.49478}, {"ts": 1772672160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1084.0, "quote_volume": 80.9748, "trades": 8, "taker_buy_volume": 878.3, "taker_buy_quote": 65.60901}, {"ts": 1772672220000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 4899.0, "quote_volume": 367.3274, "trades": 11, "taker_buy_volume": 4899.0, "taker_buy_quote": 367.3274}, {"ts": 1772672280000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 673.4, "quote_volume": 50.41751, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672340000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 19404.1, "quote_volume": 1450.41268, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672400000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 111.9, "quote_volume": 8.35893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672460000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 9402.0, "quote_volume": 703.86682, "trades": 11, "taker_buy_volume": 9402.0, "taker_buy_quote": 703.86682}, {"ts": 1772672520000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 9563.6, "quote_volume": 716.90422, "trades": 11, "taker_buy_volume": 9204.0, "taker_buy_quote": 689.97018}, {"ts": 1772672580000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672640000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 17219.0, "quote_volume": 1288.7409, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672700000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 1480.9, "quote_volume": 111.00753, "trades": 6, "taker_buy_volume": 1075.0, "taker_buy_quote": 80.60562}, {"ts": 1772672760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672820000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 10402.8, "quote_volume": 780.82683, "trades": 14, "taker_buy_volume": 7848.0, "taker_buy_quote": 589.21683}, {"ts": 1772672880000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3890.4, "quote_volume": 291.78, "trades": 8, "taker_buy_volume": 2777.6, "taker_buy_quote": 208.32}, {"ts": 1772672940000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1750.5, "quote_volume": 131.2875, "trades": 4, "taker_buy_volume": 194.3, "taker_buy_quote": 14.5725}, {"ts": 1772673000000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1043.2, "quote_volume": 78.24, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673060000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 21787.4, "quote_volume": 1634.055, "trades": 17, "taker_buy_volume": 21597.2, "taker_buy_quote": 1619.79}, {"ts": 1772673180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 17002.6, "quote_volume": 1275.195, "trades": 24, "taker_buy_volume": 2912.0, "taker_buy_quote": 218.4}, {"ts": 1772673240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3511.9, "quote_volume": 263.3925, "trades": 9, "taker_buy_volume": 3511.9, "taker_buy_quote": 263.3925}, {"ts": 1772673300000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 9238.6, "quote_volume": 692.895, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673360000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 71.1, "quote_volume": 5.3325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1288.5, "quote_volume": 96.50865, "trades": 3, "taker_buy_volume": 1084.0, "taker_buy_quote": 81.1916}, {"ts": 1772673480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 719.0, "quote_volume": 53.8531, "trades": 3, "taker_buy_volume": 719.0, "taker_buy_quote": 53.8531}, {"ts": 1772673600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673660000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 1772.3, "quote_volume": 132.51569, "trades": 13, "taker_buy_volume": 194.2, "taker_buy_quote": 14.50674}, {"ts": 1772673720000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 738.0, "quote_volume": 55.2024, "trades": 5, "taker_buy_volume": 449.3, "taker_buy_quote": 33.60764}, {"ts": 1772673840000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 757.2, "quote_volume": 56.58213, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673900000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 594.4, "quote_volume": 44.46112, "trades": 2, "taker_buy_volume": 594.4, "taker_buy_quote": 44.46112}, {"ts": 1772673960000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 120.6, "quote_volume": 9.02088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674020000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674080000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674140000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674200000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674260000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 6709.8, "quote_volume": 500.61052, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674320000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 30731.5, "quote_volume": 2289.91542, "trades": 26, "taker_buy_volume": 3952.6, "taker_buy_quote": 294.50485}, {"ts": 1772674380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3969.6, "quote_volume": 295.7352, "trades": 14, "taker_buy_volume": 2118.0, "taker_buy_quote": 157.791}, {"ts": 1772674440000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 109625.7, "quote_volume": 8168.75845, "trades": 25, "taker_buy_volume": 89435.9, "taker_buy_quote": 6664.61835}, {"ts": 1772674500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 337.7, "quote_volume": 25.15865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674620000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 330.9, "quote_volume": 24.61896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674680000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2832.5, "quote_volume": 210.45475, "trades": 11, "taker_buy_volume": 1478.4, "taker_buy_quote": 109.84512}, {"ts": 1772674740000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 10027.4, "quote_volume": 744.90883, "trades": 8, "taker_buy_volume": 7076.3, "taker_buy_quote": 525.76909}, {"ts": 1772674800000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3390.2, "quote_volume": 251.89186, "trades": 12, "taker_buy_volume": 1750.1, "taker_buy_quote": 130.03243}, {"ts": 1772674860000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1107.6, "quote_volume": 82.29468, "trades": 4, "taker_buy_volume": 124.5, "taker_buy_quote": 9.25035}, {"ts": 1772674920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 110215.0, "quote_volume": 8177.953, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674980000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 3694.3, "quote_volume": 273.5778, "trades": 12, "taker_buy_volume": 258.0, "taker_buy_quote": 19.1178}, {"ts": 1772675040000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675100000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1118.9, "quote_volume": 82.7986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675160000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1696.6, "quote_volume": 125.5484, "trades": 3, "taker_buy_volume": 1696.6, "taker_buy_quote": 125.5484}, {"ts": 1772675220000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675280000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 38119.9, "quote_volume": 2810.17806, "trades": 34, "taker_buy_volume": 3366.2, "taker_buy_quote": 248.08894}, {"ts": 1772675340000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675400000, "open": 0.0738, "high": 0.0738, "low": 0.0734, "close": 0.0737, "volume": 63278.7, "quote_volume": 4657.22595, "trades": 46, "taker_buy_volume": 22949.7, "taker_buy_quote": 1691.22137}, {"ts": 1772675460000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 61133.6, "quote_volume": 4513.11418, "trades": 59, "taker_buy_volume": 49838.2, "taker_buy_quote": 3679.7334}, {"ts": 1772675520000, "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 9245.4, "quote_volume": 681.38759, "trades": 18, "taker_buy_volume": 2288.4, "taker_buy_quote": 168.69713}, {"ts": 1772675580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 354.1, "quote_volume": 26.09717, "trades": 3, "taker_buy_volume": 123.4, "taker_buy_quote": 9.09458}, {"ts": 1772675640000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 377.2, "quote_volume": 27.83736, "trades": 3, "taker_buy_volume": 257.8, "taker_buy_quote": 19.02564}, {"ts": 1772675700000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 256.7, "quote_volume": 18.91879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675760000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675820000, "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 9364.9, "quote_volume": 690.13025, "trades": 13, "taker_buy_volume": 8358.7, "taker_buy_quote": 616.04975}, {"ts": 1772675880000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 9203.1, "quote_volume": 678.06132, "trades": 8, "taker_buy_volume": 7007.5, "taker_buy_quote": 516.45275}, {"ts": 1772675940000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676000000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 750.7, "quote_volume": 55.32659, "trades": 5, "taker_buy_volume": 626.9, "taker_buy_quote": 46.20253}, {"ts": 1772676060000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676120000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 20827.4, "quote_volume": 1537.06212, "trades": 10, "taker_buy_volume": 20702.8, "taker_buy_quote": 1527.86664}, {"ts": 1772676180000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1378.3, "quote_volume": 101.85637, "trades": 4, "taker_buy_volume": 1378.3, "taker_buy_quote": 101.85637}, {"ts": 1772676240000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 503.9, "quote_volume": 37.27629, "trades": 4, "taker_buy_volume": 382.8, "taker_buy_quote": 28.31489}, {"ts": 1772676300000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 6088.6, "quote_volume": 449.73843, "trades": 18, "taker_buy_volume": 888.6, "taker_buy_quote": 65.66754}, {"ts": 1772676360000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1557.5, "quote_volume": 115.09925, "trades": 3, "taker_buy_volume": 1221.6, "taker_buy_quote": 90.27624}, {"ts": 1772676420000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676480000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 14224.5, "quote_volume": 1053.88752, "trades": 11, "taker_buy_volume": 14224.5, "taker_buy_quote": 1053.88752}, {"ts": 1772676540000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1003.3, "quote_volume": 74.34453, "trades": 4, "taker_buy_volume": 124.0, "taker_buy_quote": 9.1884}, {"ts": 1772676600000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 2261.9, "quote_volume": 167.4407, "trades": 9, "taker_buy_volume": 1316.0, "taker_buy_quote": 97.384}, {"ts": 1772676660000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 5790.1, "quote_volume": 428.5484, "trades": 15, "taker_buy_volume": 5718.0, "taker_buy_quote": 423.213}, {"ts": 1772676720000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 194.3, "quote_volume": 14.3782, "trades": 2, "taker_buy_volume": 194.3, "taker_buy_quote": 14.3782}, {"ts": 1772676780000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676840000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 315.6, "quote_volume": 23.38596, "trades": 3, "taker_buy_volume": 315.6, "taker_buy_quote": 23.38596}, {"ts": 1772676900000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 291.0, "quote_volume": 21.5631, "trades": 5, "taker_buy_volume": 191.0, "taker_buy_quote": 14.1531}, {"ts": 1772676960000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1456.8, "quote_volume": 107.94888, "trades": 5, "taker_buy_volume": 193.7, "taker_buy_quote": 14.35317}, {"ts": 1772677020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 607.4, "quote_volume": 45.00834, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677140000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2913.9, "quote_volume": 215.6286, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677200000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677260000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 690.0, "quote_volume": 51.06, "trades": 3, "taker_buy_volume": 690.0, "taker_buy_quote": 51.06}, {"ts": 1772677320000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4304.9, "quote_volume": 318.5626, "trades": 10, "taker_buy_volume": 4304.9, "taker_buy_quote": 318.5626}, {"ts": 1772677380000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677440000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1813.0, "quote_volume": 134.3433, "trades": 4, "taker_buy_volume": 1813.0, "taker_buy_quote": 134.3433}, {"ts": 1772677500000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 4287.2, "quote_volume": 317.68152, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677560000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677620000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677680000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677740000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677800000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677860000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 916.3, "quote_volume": 67.77297, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677920000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677980000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1936.0, "quote_volume": 143.0704, "trades": 4, "taker_buy_volume": 1936.0, "taker_buy_quote": 143.0704}, {"ts": 1772678040000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 465.4, "quote_volume": 34.34652, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678100000, "open": 0.0738, "high": 0.0738, "low": 0.0734, "close": 0.0735, "volume": 159577.6, "quote_volume": 11732.61221, "trades": 120, "taker_buy_volume": 31492.7, "taker_buy_quote": 2317.92977}, {"ts": 1772678160000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1680.8, "quote_volume": 123.70688, "trades": 3, "taker_buy_volume": 1680.8, "taker_buy_quote": 123.70688}, {"ts": 1772678220000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678280000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1466.1, "quote_volume": 107.90496, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678340000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 558.8, "quote_volume": 41.08014, "trades": 7, "taker_buy_volume": 350.3, "taker_buy_quote": 25.75539}, {"ts": 1772678400000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 431.9, "quote_volume": 31.77784, "trades": 5, "taker_buy_volume": 331.9, "taker_buy_quote": 24.42784}, {"ts": 1772678460000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 376.1, "quote_volume": 27.68096, "trades": 4, "taker_buy_volume": 180.0, "taker_buy_quote": 13.248}, {"ts": 1772678520000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 11153.0, "quote_volume": 821.44435, "trades": 13, "taker_buy_volume": 11153.0, "taker_buy_quote": 821.44435}, {"ts": 1772678580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 542.7, "quote_volume": 39.99699, "trades": 3, "taker_buy_volume": 542.7, "taker_buy_quote": 39.99699}, {"ts": 1772678640000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 281.4, "quote_volume": 20.71104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678700000, "open": 0.0736, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 9999.3, "quote_volume": 736.78267, "trades": 23, "taker_buy_volume": 7180.8, "taker_buy_quote": 529.05922}, {"ts": 1772678760000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678820000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 196.8, "quote_volume": 14.50416, "trades": 2, "taker_buy_volume": 196.8, "taker_buy_quote": 14.50416}, {"ts": 1772678880000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 192.9, "quote_volume": 14.21673, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678940000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 194.4, "quote_volume": 14.32728, "trades": 2, "taker_buy_volume": 194.4, "taker_buy_quote": 14.32728}, {"ts": 1772679000000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679060000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679120000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 418.9, "quote_volume": 30.91482, "trades": 5, "taker_buy_volume": 329.5, "taker_buy_quote": 24.3171}, {"ts": 1772679180000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 288.0, "quote_volume": 21.2544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679240000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3274.6, "quote_volume": 241.33802, "trades": 15, "taker_buy_volume": 1084.8, "taker_buy_quote": 79.94976}, {"ts": 1772679300000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679360000, "open": 0.0736, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 20086.0, "quote_volume": 1478.3744, "trades": 25, "taker_buy_volume": 9269.0, "taker_buy_quote": 682.86722}, {"ts": 1772679420000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679480000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 542.5, "quote_volume": 40.0365, "trades": 4, "taker_buy_volume": 542.5, "taker_buy_quote": 40.0365}, {"ts": 1772679540000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1927.5, "quote_volume": 142.44225, "trades": 6, "taker_buy_volume": 1927.5, "taker_buy_quote": 142.44225}, {"ts": 1772679600000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1365.9, "quote_volume": 100.94001, "trades": 4, "taker_buy_volume": 195.6, "taker_buy_quote": 14.45484}, {"ts": 1772679660000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 821.1, "quote_volume": 60.67929, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679720000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679780000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 389.4, "quote_volume": 28.77666, "trades": 4, "taker_buy_volume": 317.1, "taker_buy_quote": 23.43369}, {"ts": 1772679840000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 331.9, "quote_volume": 24.5606, "trades": 3, "taker_buy_volume": 331.9, "taker_buy_quote": 24.5606}, {"ts": 1772679900000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679960000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 525.1, "quote_volume": 38.8574, "trades": 4, "taker_buy_volume": 525.1, "taker_buy_quote": 38.8574}, {"ts": 1772680020000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 580.8, "quote_volume": 42.96959, "trades": 5, "taker_buy_volume": 270.0, "taker_buy_quote": 19.98}, {"ts": 1772680080000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680140000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 148.6, "quote_volume": 10.9964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680200000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2895.9, "quote_volume": 214.00701, "trades": 16, "taker_buy_volume": 2339.0, "taker_buy_quote": 172.8521}, {"ts": 1772680260000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 3728.5, "quote_volume": 275.65455, "trades": 6, "taker_buy_volume": 3728.5, "taker_buy_quote": 275.65455}, {"ts": 1772680320000, "open": 0.074, "high": 0.0741, "low": 0.0738, "close": 0.0739, "volume": 31949.3, "quote_volume": 2364.20539, "trades": 63, "taker_buy_volume": 15648.6, "taker_buy_quote": 1158.91546}, {"ts": 1772680380000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 484.0, "quote_volume": 35.816, "trades": 3, "taker_buy_volume": 484.0, "taker_buy_quote": 35.816}, {"ts": 1772680440000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680500000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2202.0, "quote_volume": 162.948, "trades": 7, "taker_buy_volume": 2202.0, "taker_buy_quote": 162.948}, {"ts": 1772680560000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680620000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680680000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3526.7, "quote_volume": 260.9758, "trades": 10, "taker_buy_volume": 2441.9, "taker_buy_quote": 180.7006}, {"ts": 1772680740000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680800000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 668.5, "quote_volume": 49.53585, "trades": 9, "taker_buy_volume": 401.4, "taker_buy_quote": 29.74374}, {"ts": 1772680860000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680920000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 7070.0, "quote_volume": 523.887, "trades": 7, "taker_buy_volume": 7070.0, "taker_buy_quote": 523.887}, {"ts": 1772680980000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681040000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681100000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 404.1, "quote_volume": 29.9034, "trades": 5, "taker_buy_volume": 197.0, "taker_buy_quote": 14.578}, {"ts": 1772681160000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681220000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681280000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681340000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681400000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681460000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2775.1, "quote_volume": 205.3574, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681520000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 328.7, "quote_volume": 24.29093, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681580000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 266.8, "quote_volume": 19.71652, "trades": 3, "taker_buy_volume": 194.5, "taker_buy_quote": 14.37355}, {"ts": 1772681640000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681700000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 191.9, "quote_volume": 14.18141, "trades": 2, "taker_buy_volume": 191.9, "taker_buy_quote": 14.18141}, {"ts": 1772681760000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 72.3, "quote_volume": 5.34297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681820000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681880000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 5959.1, "quote_volume": 439.25399, "trades": 10, "taker_buy_volume": 192.0, "taker_buy_quote": 14.1696}, {"ts": 1772681940000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682000000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 399.0, "quote_volume": 29.4861, "trades": 5, "taker_buy_volume": 399.0, "taker_buy_quote": 29.4861}, {"ts": 1772682060000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682120000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682180000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682240000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1557.3, "quote_volume": 115.08447, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682300000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3288.8, "quote_volume": 242.71344, "trades": 12, "taker_buy_volume": 375.0, "taker_buy_quote": 27.675}, {"ts": 1772682360000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682420000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 10072.7, "quote_volume": 742.77622, "trades": 18, "taker_buy_volume": 3066.7, "taker_buy_quote": 226.28745}, {"ts": 1772682480000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 24204.8, "quote_volume": 1784.43336, "trades": 11, "taker_buy_volume": 24204.8, "taker_buy_quote": 1784.43336}, {"ts": 1772682540000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682600000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 331.9, "quote_volume": 24.49422, "trades": 3, "taker_buy_volume": 331.9, "taker_buy_quote": 24.49422}, {"ts": 1772682660000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 72.4, "quote_volume": 5.34312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682720000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 488.3, "quote_volume": 36.03654, "trades": 6, "taker_buy_volume": 292.5, "taker_buy_quote": 21.5865}, {"ts": 1772682780000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682840000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2774.8, "quote_volume": 204.78024, "trades": 4, "taker_buy_volume": 2774.8, "taker_buy_quote": 204.78024}, {"ts": 1772682900000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2839.7, "quote_volume": 209.85383, "trades": 4, "taker_buy_volume": 2839.7, "taker_buy_quote": 209.85383}, {"ts": 1772682960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683020000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683080000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683140000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683200000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 726.3, "quote_volume": 53.7462, "trades": 4, "taker_buy_volume": 726.3, "taker_buy_quote": 53.7462}, {"ts": 1772683260000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 427.1, "quote_volume": 31.62686, "trades": 3, "taker_buy_volume": 214.6, "taker_buy_quote": 15.90186}, {"ts": 1772683320000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 195.2, "quote_volume": 14.4448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683380000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683440000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1263.8, "quote_volume": 93.5212, "trades": 3, "taker_buy_volume": 1263.8, "taker_buy_quote": 93.5212}, {"ts": 1772683500000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 399.6, "quote_volume": 29.61036, "trades": 4, "taker_buy_volume": 327.5, "taker_buy_quote": 24.26775}, {"ts": 1772683560000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2851.8, "quote_volume": 211.31838, "trades": 5, "taker_buy_volume": 2779.7, "taker_buy_quote": 205.97577}, {"ts": 1772683620000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 4483.4, "quote_volume": 331.61684, "trades": 15, "taker_buy_volume": 535.1, "taker_buy_quote": 39.54389}, {"ts": 1772683680000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683740000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683800000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1143.4, "quote_volume": 84.6116, "trades": 5, "taker_buy_volume": 1143.4, "taker_buy_quote": 84.6116}, {"ts": 1772683860000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683920000, "open": 0.0741, "high": 0.0744, "low": 0.0741, "close": 0.0743, "volume": 77941.3, "quote_volume": 5783.7647, "trades": 67, "taker_buy_volume": 49077.5, "taker_buy_quote": 3641.68126}, {"ts": 1772683980000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 5205.0, "quote_volume": 387.12692, "trades": 19, "taker_buy_volume": 5012.8, "taker_buy_quote": 372.84646}, {"ts": 1772684040000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 950.2, "quote_volume": 70.59986, "trades": 5, "taker_buy_volume": 180.0, "taker_buy_quote": 13.374}, {"ts": 1772684100000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 20119.9, "quote_volume": 1492.90658, "trades": 14, "taker_buy_volume": 100.0, "taker_buy_quote": 7.43}, {"ts": 1772684160000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684220000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684280000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 451.9, "quote_volume": 33.52198, "trades": 6, "taker_buy_volume": 290.0, "taker_buy_quote": 21.518}, {"ts": 1772684340000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3306.9, "quote_volume": 245.37198, "trades": 9, "taker_buy_volume": 310.1, "taker_buy_quote": 23.00942}, {"ts": 1772684400000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 10140.4, "quote_volume": 752.41768, "trades": 24, "taker_buy_volume": 3879.7, "taker_buy_quote": 287.87374}, {"ts": 1772684460000, "open": 0.0743, "high": 0.0747, "low": 0.0743, "close": 0.0746, "volume": 44225.0, "quote_volume": 3291.17334, "trades": 39, "taker_buy_volume": 39025.6, "taker_buy_quote": 2904.26903}, {"ts": 1772684520000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 19513.0, "quote_volume": 1457.6211, "trades": 25, "taker_buy_volume": 8918.8, "taker_buy_quote": 666.23436}, {"ts": 1772684580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 242.8, "quote_volume": 18.13716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684640000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 52688.7, "quote_volume": 3927.23467, "trades": 60, "taker_buy_volume": 8419.1, "taker_buy_quote": 627.7309}, {"ts": 1772684700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 135.5, "quote_volume": 10.09475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684760000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 122.5, "quote_volume": 9.12625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685060000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685120000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3016.9, "quote_volume": 224.45736, "trades": 7, "taker_buy_volume": 299.6, "taker_buy_quote": 22.29024}, {"ts": 1772685180000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 20774.9, "quote_volume": 1545.16569, "trades": 25, "taker_buy_volume": 18822.3, "taker_buy_quote": 1400.08751}, {"ts": 1772685240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 248.2, "quote_volume": 18.44126, "trades": 3, "taker_buy_volume": 248.2, "taker_buy_quote": 18.44126}, {"ts": 1772685300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 325.7, "quote_volume": 24.19951, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 196.8, "quote_volume": 14.62224, "trades": 3, "taker_buy_volume": 196.8, "taker_buy_quote": 14.62224}, {"ts": 1772685420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 100.0, "quote_volume": 7.43, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2033.1, "quote_volume": 151.05933, "trades": 10, "taker_buy_volume": 192.3, "taker_buy_quote": 14.28789}, {"ts": 1772685540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3175.8, "quote_volume": 235.96194, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2900.7, "quote_volume": 215.52201, "trades": 6, "taker_buy_volume": 194.1, "taker_buy_quote": 14.42163}, {"ts": 1772685720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 100.0, "quote_volume": 7.43, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.43}, {"ts": 1772685780000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 330.3, "quote_volume": 24.50826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685840000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 200.0, "quote_volume": 14.84, "trades": 3, "taker_buy_volume": 200.0, "taker_buy_quote": 14.84}, {"ts": 1772685900000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 968.1, "quote_volume": 71.90806, "trades": 6, "taker_buy_volume": 968.1, "taker_buy_quote": 71.90806}, {"ts": 1772685960000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 463.7, "quote_volume": 34.40654, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 7.42}, {"ts": 1772686020000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686080000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 100.0, "quote_volume": 7.41, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686200000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 759.3, "quote_volume": 56.34006, "trades": 3, "taker_buy_volume": 759.3, "taker_buy_quote": 56.34006}, {"ts": 1772686260000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 7800.1, "quote_volume": 577.98741, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686320000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3054.6, "quote_volume": 226.34586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686380000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 86320.3, "quote_volume": 6393.22956, "trades": 50, "taker_buy_volume": 32937.5, "taker_buy_quote": 2441.59298}, {"ts": 1772686440000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1898.4, "quote_volume": 140.67144, "trades": 3, "taker_buy_volume": 1898.4, "taker_buy_quote": 140.67144}, {"ts": 1772686500000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686560000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 10214.0, "quote_volume": 756.8574, "trades": 7, "taker_buy_volume": 10214.0, "taker_buy_quote": 756.8574}, {"ts": 1772686620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 11450.2, "quote_volume": 849.60484, "trades": 8, "taker_buy_volume": 11328.9, "taker_buy_quote": 840.60438}, {"ts": 1772686680000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1942.1, "quote_volume": 143.90961, "trades": 8, "taker_buy_volume": 200.0, "taker_buy_quote": 14.82}, {"ts": 1772686740000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686800000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 2950.7, "quote_volume": 218.80889, "trades": 18, "taker_buy_volume": 803.4, "taker_buy_quote": 59.5649}, {"ts": 1772686860000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 6430.3, "quote_volume": 478.2328, "trades": 14, "taker_buy_volume": 3775.5, "taker_buy_quote": 280.71568}, {"ts": 1772686920000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 573.0, "quote_volume": 42.5739, "trades": 5, "taker_buy_volume": 243.2, "taker_buy_quote": 18.06976}, {"ts": 1772686980000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 2321.8, "quote_volume": 172.49974, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687040000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687100000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 200.0, "quote_volume": 14.86, "trades": 3, "taker_buy_volume": 200.0, "taker_buy_quote": 14.86}, {"ts": 1772687160000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687220000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 176.9, "quote_volume": 13.14367, "trades": 4, "taker_buy_volume": 176.9, "taker_buy_quote": 13.14367}, {"ts": 1772687280000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687400000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1579.1, "quote_volume": 117.16922, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687460000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687520000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687580000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687700000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 268.8, "quote_volume": 19.94496, "trades": 2, "taker_buy_volume": 268.8, "taker_buy_quote": 19.94496}, {"ts": 1772687760000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 318.4, "quote_volume": 23.62528, "trades": 3, "taker_buy_volume": 194.7, "taker_buy_quote": 14.44674}, {"ts": 1772687820000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 192.5, "quote_volume": 14.2835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687880000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687940000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 561.6, "quote_volume": 41.59689, "trades": 5, "taker_buy_volume": 188.9, "taker_buy_quote": 13.99749}, {"ts": 1772688000000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1696.6, "quote_volume": 125.5484, "trades": 5, "taker_buy_volume": 195.3, "taker_buy_quote": 14.4522}, {"ts": 1772688060000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688120000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 12158.3, "quote_volume": 898.50558, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688180000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688240000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 4243.8, "quote_volume": 313.17357, "trades": 14, "taker_buy_volume": 387.4, "taker_buy_quote": 28.59012}, {"ts": 1772688300000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 196.6, "quote_volume": 14.50908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688360000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688420000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688480000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688540000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688600000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 44208.7, "quote_volume": 3251.69635, "trades": 34, "taker_buy_volume": 3364.3, "taker_buy_quote": 247.61248}, {"ts": 1772688660000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 5487.0, "quote_volume": 404.3919, "trades": 5, "taker_buy_volume": 5487.0, "taker_buy_quote": 404.3919}, {"ts": 1772688720000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 69.6, "quote_volume": 5.12952, "trades": 2, "taker_buy_volume": 69.6, "taker_buy_quote": 5.12952}, {"ts": 1772688780000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 6072.5, "quote_volume": 447.54325, "trades": 6, "taker_buy_volume": 6072.5, "taker_buy_quote": 447.54325}, {"ts": 1772688840000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 150.3, "quote_volume": 11.07711, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688900000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 266.0, "quote_volume": 19.6042, "trades": 3, "taker_buy_volume": 193.5, "taker_buy_quote": 14.26095}, {"ts": 1772688960000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689020000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2209.6, "quote_volume": 162.62656, "trades": 4, "taker_buy_volume": 2001.4, "taker_buy_quote": 147.30304}, {"ts": 1772689080000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1447.5, "quote_volume": 106.39125, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689140000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 196.5, "quote_volume": 14.44275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689200000, "open": 0.0735, "high": 0.0735, "low": 0.0732, "close": 0.0734, "volume": 39323.9, "quote_volume": 2884.32952, "trades": 40, "taker_buy_volume": 16338.9, "taker_buy_quote": 1199.5834}, {"ts": 1772689260000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689320000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689380000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689440000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2577.2, "quote_volume": 189.4242, "trades": 8, "taker_buy_volume": 1687.4, "taker_buy_quote": 124.0239}, {"ts": 1772689500000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689560000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689620000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 9417.4, "quote_volume": 693.69524, "trades": 12, "taker_buy_volume": 8636.0, "taker_buy_quote": 636.1842}, {"ts": 1772689680000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689740000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3379.3, "quote_volume": 248.71648, "trades": 7, "taker_buy_volume": 2485.2, "taker_buy_quote": 182.91072}, {"ts": 1772689800000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689860000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689920000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2727.2, "quote_volume": 200.72192, "trades": 5, "taker_buy_volume": 2587.8, "taker_buy_quote": 190.46208}, {"ts": 1772689980000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 164.6, "quote_volume": 12.11456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690040000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690100000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690160000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690220000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690280000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 4050.0, "quote_volume": 297.67595, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690340000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 192.7, "quote_volume": 14.18272, "trades": 2, "taker_buy_volume": 192.7, "taker_buy_quote": 14.18272}, {"ts": 1772690400000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 72.7, "quote_volume": 5.35072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690460000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 3715.3, "quote_volume": 273.79799, "trades": 10, "taker_buy_volume": 924.0, "taker_buy_quote": 68.07918}, {"ts": 1772690520000, "open": 0.0736, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 11870.0, "quote_volume": 874.34993, "trades": 22, "taker_buy_volume": 8467.9, "taker_buy_quote": 623.94118}, {"ts": 1772690580000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 4597.6, "quote_volume": 338.38336, "trades": 12, "taker_buy_volume": 1682.4, "taker_buy_quote": 123.82464}, {"ts": 1772690640000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 72.7, "quote_volume": 5.35072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690700000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690760000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 26825.2, "quote_volume": 1969.12797, "trades": 20, "taker_buy_volume": 7172.0, "taker_buy_quote": 526.55021}, {"ts": 1772690820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690880000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 196.8, "quote_volume": 14.44512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690940000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 914.2, "quote_volume": 67.01086, "trades": 6, "taker_buy_volume": 585.4, "taker_buy_quote": 42.90982}, {"ts": 1772691000000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 92.7, "quote_volume": 6.79491, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691060000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691120000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691180000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 6707.9, "quote_volume": 491.68907, "trades": 8, "taker_buy_volume": 3951.7, "taker_buy_quote": 289.65961}, {"ts": 1772691240000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691300000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691360000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691420000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 312.1, "quote_volume": 22.87693, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691480000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 10008.4, "quote_volume": 733.61572, "trades": 6, "taker_buy_volume": 10008.4, "taker_buy_quote": 733.61572}, {"ts": 1772691540000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 1442.7, "quote_volume": 105.96681, "trades": 11, "taker_buy_volume": 1249.1, "taker_buy_quote": 91.75657}, {"ts": 1772691600000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691660000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691720000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2985.9, "quote_volume": 219.76224, "trades": 5, "taker_buy_volume": 2985.9, "taker_buy_quote": 219.76224}, {"ts": 1772691780000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 391.3, "quote_volume": 28.79968, "trades": 4, "taker_buy_volume": 194.7, "taker_buy_quote": 14.32992}, {"ts": 1772691840000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691900000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 72.7, "quote_volume": 5.35072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691960000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692020000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692080000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 331.8, "quote_volume": 24.3873, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692140000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 26241.0, "quote_volume": 1930.3294, "trades": 18, "taker_buy_volume": 26241.0, "taker_buy_quote": 1930.3294}, {"ts": 1772692200000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 72.8, "quote_volume": 5.35808, "trades": 1, "taker_buy_volume": 72.8, "taker_buy_quote": 5.35808}, {"ts": 1772692260000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 1911.2, "quote_volume": 140.63113, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692320000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692380000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692440000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 264.5, "quote_volume": 19.44075, "trades": 4, "taker_buy_volume": 264.5, "taker_buy_quote": 19.44075}, {"ts": 1772692500000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692560000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692620000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692680000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692740000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 208.8, "quote_volume": 15.36768, "trades": 2, "taker_buy_volume": 208.8, "taker_buy_quote": 15.36768}, {"ts": 1772692800000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692860000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 267.8, "quote_volume": 19.71008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692920000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2922.9, "quote_volume": 215.12544, "trades": 4, "taker_buy_volume": 2850.2, "taker_buy_quote": 209.77472}, {"ts": 1772692980000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693040000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693100000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693160000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693220000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 194.6, "quote_volume": 14.32256, "trades": 2, "taker_buy_volume": 194.6, "taker_buy_quote": 14.32256}, {"ts": 1772693280000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 8377.3, "quote_volume": 617.40701, "trades": 9, "taker_buy_volume": 8181.1, "taker_buy_quote": 602.94707}, {"ts": 1772693340000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693400000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 21770.4, "quote_volume": 1609.40303, "trades": 27, "taker_buy_volume": 20193.3, "taker_buy_quote": 1492.85534}, {"ts": 1772693460000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2924.7, "quote_volume": 216.13533, "trades": 4, "taker_buy_volume": 2852.4, "taker_buy_quote": 210.79236}, {"ts": 1772693520000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693580000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693640000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693700000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 413.0, "quote_volume": 30.5207, "trades": 3, "taker_buy_volume": 413.0, "taker_buy_quote": 30.5207}, {"ts": 1772693760000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693820000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693880000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693940000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694000000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694060000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694120000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1614.0, "quote_volume": 119.1132, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694180000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 525.7, "quote_volume": 38.82985, "trades": 5, "taker_buy_volume": 525.7, "taker_buy_quote": 38.82985}, {"ts": 1772694240000, "open": 0.0739, "high": 0.0743, "low": 0.0739, "close": 0.0741, "volume": 68720.4, "quote_volume": 5095.69521, "trades": 69, "taker_buy_volume": 40112.7, "taker_buy_quote": 2975.11264}, {"ts": 1772694300000, "open": 0.0741, "high": 0.0744, "low": 0.0741, "close": 0.0743, "volume": 62974.1, "quote_volume": 4678.66408, "trades": 48, "taker_buy_volume": 44027.4, "taker_buy_quote": 3271.63814}, {"ts": 1772694360000, "open": 0.0744, "high": 0.0745, "low": 0.0742, "close": 0.0745, "volume": 87711.4, "quote_volume": 6526.58948, "trades": 42, "taker_buy_volume": 47651.6, "taker_buy_quote": 3547.70574}, {"ts": 1772694420000, "open": 0.0744, "high": 0.0745, "low": 0.0742, "close": 0.0745, "volume": 120187.2, "quote_volume": 8943.85114, "trades": 59, "taker_buy_volume": 57494.3, "taker_buy_quote": 4281.43702}, {"ts": 1772694480000, "open": 0.0744, "high": 0.0745, "low": 0.0742, "close": 0.0745, "volume": 29595.4, "quote_volume": 2200.14825, "trades": 33, "taker_buy_volume": 2536.1, "taker_buy_quote": 188.80907}, {"ts": 1772694540000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 17289.7, "quote_volume": 1287.0715, "trades": 20, "taker_buy_volume": 3603.3, "taker_buy_quote": 268.1109}, {"ts": 1772694600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 10862.8, "quote_volume": 809.2786, "trades": 8, "taker_buy_volume": 1217.3, "taker_buy_quote": 90.68885}, {"ts": 1772694660000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3755.9, "quote_volume": 279.81455, "trades": 2, "taker_buy_volume": 3755.9, "taker_buy_quote": 279.81455}, {"ts": 1772694720000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694900000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 135.4, "quote_volume": 10.10084, "trades": 1, "taker_buy_volume": 135.4, "taker_buy_quote": 10.10084}, {"ts": 1772694960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1708.9, "quote_volume": 127.65483, "trades": 3, "taker_buy_volume": 1620.4, "taker_buy_quote": 121.04388}, {"ts": 1772695020000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4573.1, "quote_volume": 342.06788, "trades": 7, "taker_buy_volume": 2966.2, "taker_buy_quote": 221.87176}, {"ts": 1772695080000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 66.8, "quote_volume": 4.99664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695140000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1155.4, "quote_volume": 86.42392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695200000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695260000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 329.9, "quote_volume": 24.64353, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695380000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 3380.1, "quote_volume": 252.14184, "trades": 8, "taker_buy_volume": 200.6, "taker_buy_quote": 14.96476}, {"ts": 1772695440000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 7019.0, "quote_volume": 523.90552, "trades": 7, "taker_buy_volume": 7019.0, "taker_buy_quote": 523.90552}, {"ts": 1772695500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695560000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4054.5, "quote_volume": 302.4657, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 409.4, "quote_volume": 30.5003, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695800000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 342.1, "quote_volume": 25.44368, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695860000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695920000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 24143.4, "quote_volume": 1792.20318, "trades": 18, "taker_buy_volume": 13390.0, "taker_buy_quote": 994.3009}, {"ts": 1772695980000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 53445.7, "quote_volume": 3973.87538, "trades": 41, "taker_buy_volume": 45983.3, "taker_buy_quote": 3419.41188}, {"ts": 1772696040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 96.8, "quote_volume": 7.20192, "trades": 2, "taker_buy_volume": 96.8, "taker_buy_quote": 7.20192}, {"ts": 1772696100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1179.7, "quote_volume": 87.76968, "trades": 4, "taker_buy_volume": 1107.9, "taker_buy_quote": 82.42776}, {"ts": 1772696160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696220000, "open": 0.0743, "high": 0.0747, "low": 0.0743, "close": 0.0747, "volume": 18273.6, "quote_volume": 1361.46777, "trades": 27, "taker_buy_volume": 15003.7, "taker_buy_quote": 1117.88012}, {"ts": 1772696280000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 12143.5, "quote_volume": 907.29106, "trades": 22, "taker_buy_volume": 2189.4, "taker_buy_quote": 163.71979}, {"ts": 1772696340000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 10277.1, "quote_volume": 768.07825, "trades": 19, "taker_buy_volume": 4866.2, "taker_buy_quote": 363.87193}, {"ts": 1772696400000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 257.2, "quote_volume": 19.21284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696460000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 22543.7, "quote_volume": 1684.79404, "trades": 18, "taker_buy_volume": 15783.4, "taker_buy_quote": 1179.265}, {"ts": 1772696520000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 33115.7, "quote_volume": 2477.71491, "trades": 22, "taker_buy_volume": 8334.4, "taker_buy_quote": 624.07367}, {"ts": 1772696580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 124.2, "quote_volume": 9.29016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696640000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 35958.8, "quote_volume": 2693.98958, "trades": 31, "taker_buy_volume": 35834.4, "taker_buy_quote": 2684.67202}, {"ts": 1772696700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 375.5, "quote_volume": 28.12495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696760000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 3129.1, "quote_volume": 233.61724, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696820000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 6516.6, "quote_volume": 487.3015, "trades": 10, "taker_buy_volume": 3902.8, "taker_buy_quote": 291.78926}, {"ts": 1772696880000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 4599.0, "quote_volume": 343.84718, "trades": 9, "taker_buy_volume": 3003.8, "taker_buy_quote": 224.66164}, {"ts": 1772696940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697000000, "open": 0.0747, "high": 0.0748, "low": 0.0745, "close": 0.0746, "volume": 41232.5, "quote_volume": 3078.37512, "trades": 32, "taker_buy_volume": 15818.6, "taker_buy_quote": 1182.93684}, {"ts": 1772697060000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 760.1, "quote_volume": 56.67791, "trades": 4, "taker_buy_volume": 504.6, "taker_buy_quote": 37.64316}, {"ts": 1772697120000, "open": 0.0745, "high": 0.0745, "low": 0.0742, "close": 0.0742, "volume": 24050.0, "quote_volume": 1789.30584, "trades": 19, "taker_buy_volume": 6303.1, "taker_buy_quote": 469.01343}, {"ts": 1772697180000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 122.6, "quote_volume": 9.09692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697240000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 14256.0, "quote_volume": 1056.3696, "trades": 14, "taker_buy_volume": 12636.1, "taker_buy_quote": 936.33501}, {"ts": 1772697300000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 28110.0, "quote_volume": 2084.69574, "trades": 20, "taker_buy_volume": 27852.0, "taker_buy_quote": 2065.55214}, {"ts": 1772697360000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3878.8, "quote_volume": 287.80696, "trades": 4, "taker_buy_volume": 3878.8, "taker_buy_quote": 287.80696}, {"ts": 1772697420000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697480000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697540000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697600000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 521.9, "quote_volume": 38.69207, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697660000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697720000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 5182.8, "quote_volume": 383.5272, "trades": 13, "taker_buy_volume": 4780.1, "taker_buy_quote": 353.7274}, {"ts": 1772697780000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697840000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 927.6, "quote_volume": 68.73516, "trades": 7, "taker_buy_volume": 327.4, "taker_buy_quote": 24.26034}, {"ts": 1772697900000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2924.3, "quote_volume": 216.69063, "trades": 4, "taker_buy_volume": 194.3, "taker_buy_quote": 14.39763}, {"ts": 1772697960000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698020000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 610.9, "quote_volume": 45.2066, "trades": 7, "taker_buy_volume": 208.4, "taker_buy_quote": 15.4216}, {"ts": 1772698080000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 393.7, "quote_volume": 29.12108, "trades": 4, "taker_buy_volume": 194.3, "taker_buy_quote": 14.3782}, {"ts": 1772698140000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1949.7, "quote_volume": 144.2778, "trades": 7, "taker_buy_volume": 1877.5, "taker_buy_quote": 138.935}, {"ts": 1772698200000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698260000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 9467.7, "quote_volume": 699.66303, "trades": 17, "taker_buy_volume": 4633.9, "taker_buy_quote": 342.44521}, {"ts": 1772698320000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698380000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698440000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698500000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698560000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 328.7, "quote_volume": 24.3238, "trades": 3, "taker_buy_volume": 328.7, "taker_buy_quote": 24.3238}, {"ts": 1772698620000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 6579.5, "quote_volume": 486.99775, "trades": 10, "taker_buy_volume": 3730.5, "taker_buy_quote": 276.17175}, {"ts": 1772698680000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698740000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698800000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 656.4, "quote_volume": 48.63924, "trades": 7, "taker_buy_volume": 196.9, "taker_buy_quote": 14.59029}, {"ts": 1772698860000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 326.0, "quote_volume": 24.1892, "trades": 3, "taker_buy_volume": 326.0, "taker_buy_quote": 24.1892}, {"ts": 1772698980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699040000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 8082.3, "quote_volume": 599.29324, "trades": 12, "taker_buy_volume": 2923.7, "taker_buy_quote": 216.64617}, {"ts": 1772699100000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 5885.9, "quote_volume": 436.73378, "trades": 9, "taker_buy_volume": 325.6, "taker_buy_quote": 24.15952}, {"ts": 1772699160000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2986.1, "quote_volume": 221.27001, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699220000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699280000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 520.5, "quote_volume": 38.6019, "trades": 5, "taker_buy_volume": 520.5, "taker_buy_quote": 38.6019}, {"ts": 1772699340000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 40262.6, "quote_volume": 2995.53741, "trades": 24, "taker_buy_volume": 40262.6, "taker_buy_quote": 2995.53741}, {"ts": 1772699400000, "open": 0.0746, "high": 0.0749, "low": 0.0745, "close": 0.0748, "volume": 61333.1, "quote_volume": 4584.09094, "trades": 63, "taker_buy_volume": 49235.5, "taker_buy_quote": 3681.47529}, {"ts": 1772699460000, "open": 0.0747, "high": 0.0748, "low": 0.0742, "close": 0.0746, "volume": 144333.7, "quote_volume": 10761.03346, "trades": 173, "taker_buy_volume": 44699.0, "taker_buy_quote": 3334.82983}, {"ts": 1772699520000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 7568.6, "quote_volume": 565.97683, "trades": 12, "taker_buy_volume": 4453.0, "taker_buy_quote": 332.92995}, {"ts": 1772699580000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 3472.0, "quote_volume": 259.52719, "trades": 14, "taker_buy_volume": 1759.3, "taker_buy_quote": 131.5885}, {"ts": 1772699640000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 328.0, "quote_volume": 24.5016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699700000, "open": 0.0747, "high": 0.0747, "low": 0.0744, "close": 0.0745, "volume": 19960.3, "quote_volume": 1489.42455, "trades": 51, "taker_buy_volume": 1747.1, "taker_buy_quote": 130.48215}, {"ts": 1772699760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 19039.7, "quote_volume": 1420.36162, "trades": 9, "taker_buy_volume": 2654.5, "taker_buy_quote": 198.0257}, {"ts": 1772699820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699880000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 191.9, "quote_volume": 14.31574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699940000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 9899.0, "quote_volume": 738.32086, "trades": 25, "taker_buy_volume": 8261.8, "taker_buy_quote": 616.33028}, {"ts": 1772700000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4156.4, "quote_volume": 309.6518, "trades": 6, "taker_buy_volume": 3827.5, "taker_buy_quote": 285.14875}, {"ts": 1772700060000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 24806.8, "quote_volume": 1852.68884, "trades": 21, "taker_buy_volume": 16380.6, "taker_buy_quote": 1223.2517}, {"ts": 1772700120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700180000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4016.0, "quote_volume": 299.9952, "trades": 4, "taker_buy_volume": 4016.0, "taker_buy_quote": 299.9952}, {"ts": 1772700240000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 5458.8, "quote_volume": 407.77236, "trades": 5, "taker_buy_volume": 5458.8, "taker_buy_quote": 407.77236}, {"ts": 1772700300000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 27623.4, "quote_volume": 2065.84264, "trades": 27, "taker_buy_volume": 6876.7, "taker_buy_quote": 514.37002}, {"ts": 1772700360000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3142.6, "quote_volume": 234.43796, "trades": 4, "taker_buy_volume": 2815.7, "taker_buy_quote": 210.05122}, {"ts": 1772700420000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 7287.3, "quote_volume": 542.90385, "trades": 5, "taker_buy_volume": 71.6, "taker_buy_quote": 5.3342}, {"ts": 1772700480000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 6592.2, "quote_volume": 491.1189, "trades": 7, "taker_buy_volume": 4334.8, "taker_buy_quote": 322.9426}, {"ts": 1772700540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 71.7, "quote_volume": 5.34165, "trades": 1, "taker_buy_volume": 71.7, "taker_buy_quote": 5.34165}, {"ts": 1772700600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 7028.7, "quote_volume": 523.63815, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700660000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2849.0, "quote_volume": 212.2505, "trades": 3, "taker_buy_volume": 2849.0, "taker_buy_quote": 212.2505}, {"ts": 1772700720000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 71.7, "quote_volume": 5.34165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700900000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 72.1, "quote_volume": 5.37145, "trades": 1, "taker_buy_volume": 72.1, "taker_buy_quote": 5.37145}, {"ts": 1772701080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4366.4, "quote_volume": 324.86016, "trades": 8, "taker_buy_volume": 192.1, "taker_buy_quote": 14.29224}, {"ts": 1772701140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701200000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 205.9, "quote_volume": 15.33955, "trades": 2, "taker_buy_volume": 205.9, "taker_buy_quote": 15.33955}, {"ts": 1772701260000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 17846.4, "quote_volume": 1332.68348, "trades": 14, "taker_buy_volume": 17846.4, "taker_buy_quote": 1332.68348}, {"ts": 1772701320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 9526.9, "quote_volume": 711.65943, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701380000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 24039.7, "quote_volume": 1794.94463, "trades": 27, "taker_buy_volume": 1960.2, "taker_buy_quote": 146.42694}, {"ts": 1772701440000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 12160.2, "quote_volume": 908.36694, "trades": 8, "taker_buy_volume": 11966.0, "taker_buy_quote": 893.8602}, {"ts": 1772701560000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701620000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2729.3, "quote_volume": 203.87871, "trades": 2, "taker_buy_volume": 2729.3, "taker_buy_quote": 203.87871}, {"ts": 1772701740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 205.3, "quote_volume": 15.35644, "trades": 2, "taker_buy_volume": 205.3, "taker_buy_quote": 15.35644}, {"ts": 1772701860000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 35608.7, "quote_volume": 2667.09163, "trades": 17, "taker_buy_volume": 22950.3, "taker_buy_quote": 1718.97747}, {"ts": 1772701920000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 94050.1, "quote_volume": 7049.76886, "trades": 43, "taker_buy_volume": 75411.2, "taker_buy_quote": 5653.33689}, {"ts": 1772701980000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 24269.2, "quote_volume": 1817.27358, "trades": 20, "taker_buy_volume": 5229.9, "taker_buy_quote": 391.71951}, {"ts": 1772702040000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 2382.0, "quote_volume": 178.3196, "trades": 5, "taker_buy_volume": 792.6, "taker_buy_quote": 59.29897}, {"ts": 1772702100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 120.6, "quote_volume": 9.02088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702160000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 10977.0, "quote_volume": 819.88673, "trades": 11, "taker_buy_volume": 4397.0, "taker_buy_quote": 328.4559}, {"ts": 1772702220000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 133.8, "quote_volume": 10.00824, "trades": 1, "taker_buy_volume": 133.8, "taker_buy_quote": 10.00824}, {"ts": 1772702280000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 135.4, "quote_volume": 10.14146, "trades": 2, "taker_buy_volume": 135.4, "taker_buy_quote": 10.14146}, {"ts": 1772702340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702400000, "open": 0.0749, "high": 0.0754, "low": 0.0749, "close": 0.0751, "volume": 79702.6, "quote_volume": 5982.99523, "trades": 54, "taker_buy_volume": 51812.9, "taker_buy_quote": 3892.39834}, {"ts": 1772702460000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 5405.1, "quote_volume": 406.51457, "trades": 11, "taker_buy_volume": 2186.1, "taker_buy_quote": 164.40801}, {"ts": 1772702520000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 576.2, "quote_volume": 43.31693, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702580000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 2206.4, "quote_volume": 166.34927, "trades": 6, "taker_buy_volume": 2206.4, "taker_buy_quote": 166.34927}, {"ts": 1772702640000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 186.2, "quote_volume": 14.03284, "trades": 2, "taker_buy_volume": 119.8, "taker_buy_quote": 9.03292}, {"ts": 1772702700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 460.7, "quote_volume": 34.69071, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702760000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3172.7, "quote_volume": 238.58704, "trades": 9, "taker_buy_volume": 70.9, "taker_buy_quote": 5.33168}, {"ts": 1772702820000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 322.9, "quote_volume": 24.24979, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702880000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 4015.0, "quote_volume": 301.66792, "trades": 3, "taker_buy_volume": 4015.0, "taker_buy_quote": 301.66792}, {"ts": 1772702940000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703000000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 5442.4, "quote_volume": 408.87215, "trades": 16, "taker_buy_volume": 2213.6, "taker_buy_quote": 166.39638}, {"ts": 1772703060000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 326.3, "quote_volume": 24.4725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703180000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 5542.5, "quote_volume": 415.74139, "trades": 9, "taker_buy_volume": 5103.2, "taker_buy_quote": 382.79389}, {"ts": 1772703240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703300000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1556.2, "quote_volume": 116.715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703360000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 142.3, "quote_volume": 10.6725, "trades": 2, "taker_buy_volume": 71.1, "taker_buy_quote": 5.3325}, {"ts": 1772703420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 328.1, "quote_volume": 24.57469, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703480000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 4576.0, "quote_volume": 341.93457, "trades": 12, "taker_buy_volume": 3919.0, "taker_buy_quote": 292.82382}, {"ts": 1772703540000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703600000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 7325.0, "quote_volume": 547.91, "trades": 8, "taker_buy_volume": 7325.0, "taker_buy_quote": 547.91}, {"ts": 1772703660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3161.4, "quote_volume": 236.15658, "trades": 9, "taker_buy_volume": 385.9, "taker_buy_quote": 28.82673}, {"ts": 1772703720000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 205.2, "quote_volume": 15.34896, "trades": 2, "taker_buy_volume": 205.2, "taker_buy_quote": 15.34896}, {"ts": 1772703840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703900000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 325.7, "quote_volume": 24.39493, "trades": 3, "taker_buy_volume": 325.7, "taker_buy_quote": 24.39493}, {"ts": 1772703960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 71.3, "quote_volume": 5.34037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 356.6, "quote_volume": 26.70934, "trades": 3, "taker_buy_volume": 356.6, "taker_buy_quote": 26.70934}, {"ts": 1772704080000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 71.3, "quote_volume": 5.34037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 98.8, "quote_volume": 7.40012, "trades": 2, "taker_buy_volume": 98.8, "taker_buy_quote": 7.40012}, {"ts": 1772704200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 142.6, "quote_volume": 10.68074, "trades": 2, "taker_buy_volume": 71.3, "taker_buy_quote": 5.34037}, {"ts": 1772704260000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2015.0, "quote_volume": 150.9235, "trades": 5, "taker_buy_volume": 1676.3, "taker_buy_quote": 125.55487}, {"ts": 1772704320000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704440000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704500000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 399.3, "quote_volume": 29.88766, "trades": 6, "taker_buy_volume": 200.2, "taker_buy_quote": 14.99498}, {"ts": 1772704560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704620000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1677.8, "quote_volume": 125.66722, "trades": 3, "taker_buy_volume": 1677.8, "taker_buy_quote": 125.66722}, {"ts": 1772704680000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704740000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704800000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 7837.1, "quote_volume": 586.99879, "trades": 3, "taker_buy_volume": 1123.1, "taker_buy_quote": 84.12019}, {"ts": 1772704860000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704920000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 285.8, "quote_volume": 21.40642, "trades": 2, "taker_buy_volume": 120.4, "taker_buy_quote": 9.01796}, {"ts": 1772704980000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 6885.4, "quote_volume": 515.71646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705040000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2262.8, "quote_volume": 169.25744, "trades": 5, "taker_buy_volume": 1485.0, "taker_buy_quote": 111.078}, {"ts": 1772705160000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 91.7, "quote_volume": 6.85916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705220000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705280000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705340000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1594.8, "quote_volume": 119.29104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705400000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705460000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 27190.7, "quote_volume": 2032.63713, "trades": 44, "taker_buy_volume": 121.1, "taker_buy_quote": 9.04617}, {"ts": 1772705520000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 613.6, "quote_volume": 45.88761, "trades": 6, "taker_buy_volume": 326.0, "taker_buy_quote": 24.3848}, {"ts": 1772705580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2709.8, "quote_volume": 202.69304, "trades": 10, "taker_buy_volume": 2709.8, "taker_buy_quote": 202.69304}, {"ts": 1772705640000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705700000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705760000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 323.8, "quote_volume": 24.18786, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705820000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 274.4, "quote_volume": 20.49768, "trades": 2, "taker_buy_volume": 274.4, "taker_buy_quote": 20.49768}, {"ts": 1772705880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706000000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706060000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706180000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 281.5, "quote_volume": 21.04857, "trades": 4, "taker_buy_volume": 205.2, "taker_buy_quote": 15.34896}, {"ts": 1772706240000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 15939.6, "quote_volume": 1192.87273, "trades": 22, "taker_buy_volume": 7329.0, "taker_buy_quote": 548.79985}, {"ts": 1772706300000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3127.7, "quote_volume": 233.95196, "trades": 5, "taker_buy_volume": 3127.7, "taker_buy_quote": 233.95196}, {"ts": 1772706360000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 43129.3, "quote_volume": 3229.92893, "trades": 36, "taker_buy_volume": 17286.7, "taker_buy_quote": 1294.82709}, {"ts": 1772706420000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 14865.0, "quote_volume": 1114.03165, "trades": 15, "taker_buy_volume": 14611.8, "taker_buy_quote": 1095.09229}, {"ts": 1772706480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1605.4, "quote_volume": 120.24446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706540000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3079.6, "quote_volume": 230.35408, "trades": 6, "taker_buy_volume": 2702.5, "taker_buy_quote": 202.147}, {"ts": 1772706600000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706660000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 5852.4, "quote_volume": 438.34476, "trades": 6, "taker_buy_volume": 5852.4, "taker_buy_quote": 438.34476}, {"ts": 1772706780000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 15246.0, "quote_volume": 1144.40689, "trades": 23, "taker_buy_volume": 7783.0, "taker_buy_quote": 584.33845}, {"ts": 1772706840000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 3427.6, "quote_volume": 257.40361, "trades": 5, "taker_buy_volume": 3336.1, "taker_buy_quote": 250.54111}, {"ts": 1772706900000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 3296.5, "quote_volume": 247.59287, "trades": 6, "taker_buy_volume": 380.2, "taker_buy_quote": 28.57874}, {"ts": 1772706960000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 1179.4, "quote_volume": 88.62836, "trades": 9, "taker_buy_volume": 123.3, "taker_buy_quote": 9.25983}, {"ts": 1772707020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707080000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707140000, "open": 0.075, "high": 0.0752, "low": 0.0748, "close": 0.0748, "volume": 223023.4, "quote_volume": 16720.98757, "trades": 125, "taker_buy_volume": 141760.1, "taker_buy_quote": 10631.47495}, {"ts": 1772707200000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 10269.9, "quote_volume": 768.18852, "trades": 12, "taker_buy_volume": 3166.4, "taker_buy_quote": 236.84672}, {"ts": 1772707260000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707320000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 177.6, "quote_volume": 13.28448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707380000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 196.2, "quote_volume": 14.67576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707440000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707500000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 90.0, "quote_volume": 6.732, "trades": 2, "taker_buy_volume": 90.0, "taker_buy_quote": 6.732}, {"ts": 1772707560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 6684.6, "quote_volume": 500.00808, "trades": 5, "taker_buy_volume": 6684.6, "taker_buy_quote": 500.00808}, {"ts": 1772707620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 76.9, "quote_volume": 5.75212, "trades": 1, "taker_buy_volume": 76.9, "taker_buy_quote": 5.75212}, {"ts": 1772707680000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 208.7, "quote_volume": 15.61076, "trades": 2, "taker_buy_volume": 90.0, "taker_buy_quote": 6.732}, {"ts": 1772707740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 90.0, "quote_volume": 6.732, "trades": 2, "taker_buy_volume": 90.0, "taker_buy_quote": 6.732}, {"ts": 1772707800000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 227.9, "quote_volume": 17.0364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3137.0, "quote_volume": 234.6476, "trades": 3, "taker_buy_volume": 3137.0, "taker_buy_quote": 234.6476}, {"ts": 1772707920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707980000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 709.2, "quote_volume": 53.04816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708040000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708100000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 3492.8, "quote_volume": 260.95803, "trades": 9, "taker_buy_volume": 583.1, "taker_buy_quote": 43.60344}, {"ts": 1772708160000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2934.4, "quote_volume": 219.49312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708220000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4598.7, "quote_volume": 343.98276, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708280000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 2389.1, "quote_volume": 178.46599, "trades": 6, "taker_buy_volume": 227.3, "taker_buy_quote": 17.00204}, {"ts": 1772708340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708400000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 9896.2, "quote_volume": 739.24614, "trades": 6, "taker_buy_volume": 211.0, "taker_buy_quote": 15.7617}, {"ts": 1772708460000, "open": 0.0747, "high": 0.0749, "low": 0.0746, "close": 0.0746, "volume": 48240.2, "quote_volume": 3604.45267, "trades": 42, "taker_buy_volume": 35508.2, "taker_buy_quote": 2653.58162}, {"ts": 1772708520000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 16016.2, "quote_volume": 1193.23159, "trades": 15, "taker_buy_volume": 3461.6, "taker_buy_quote": 257.90166}, {"ts": 1772708580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 120.8, "quote_volume": 8.9996, "trades": 1, "taker_buy_volume": 120.8, "taker_buy_quote": 8.9996}, {"ts": 1772708640000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2836.1, "quote_volume": 211.57306, "trades": 4, "taker_buy_volume": 2836.1, "taker_buy_quote": 211.57306}, {"ts": 1772708760000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 16898.8, "quote_volume": 1259.26863, "trades": 13, "taker_buy_volume": 2962.2, "taker_buy_quote": 220.96776}, {"ts": 1772708820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 11046.5, "quote_volume": 824.0689, "trades": 12, "taker_buy_volume": 8768.4, "taker_buy_quote": 654.12264}, {"ts": 1772708880000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 14522.9, "quote_volume": 1083.40834, "trades": 15, "taker_buy_volume": 119.6, "taker_buy_quote": 8.92216}, {"ts": 1772708940000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 8685.2, "quote_volume": 647.91592, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709060000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709180000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 38739.1, "quote_volume": 2892.38987, "trades": 29, "taker_buy_volume": 27601.9, "taker_buy_quote": 2061.22878}, {"ts": 1772709240000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3562.7, "quote_volume": 265.77742, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709300000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 196.4, "quote_volume": 14.65144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709360000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709480000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3463.6, "quote_volume": 258.0382, "trades": 9, "taker_buy_volume": 3063.7, "taker_buy_quote": 228.24565}, {"ts": 1772709600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 153.4, "quote_volume": 11.4283, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709660000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709720000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 287.1, "quote_volume": 21.38895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709840000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 33219.3, "quote_volume": 2468.71833, "trades": 33, "taker_buy_volume": 10384.2, "taker_buy_quote": 772.00814}, {"ts": 1772709900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 387.9, "quote_volume": 28.82097, "trades": 4, "taker_buy_volume": 195.4, "taker_buy_quote": 14.51822}, {"ts": 1772709960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 325.2, "quote_volume": 24.19488, "trades": 3, "taker_buy_volume": 325.2, "taker_buy_quote": 24.19488}, {"ts": 1772710020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 327.6, "quote_volume": 24.4062, "trades": 3, "taker_buy_volume": 327.6, "taker_buy_quote": 24.4062}, {"ts": 1772710080000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 9878.0, "quote_volume": 735.20058, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1429.7, "quote_volume": 106.51265, "trades": 3, "taker_buy_volume": 1429.7, "taker_buy_quote": 106.51265}, {"ts": 1772710200000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3425.8, "quote_volume": 254.87952, "trades": 8, "taker_buy_volume": 3028.7, "taker_buy_quote": 225.33528}, {"ts": 1772710260000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 193.8, "quote_volume": 14.41872, "trades": 2, "taker_buy_volume": 193.8, "taker_buy_quote": 14.41872}, {"ts": 1772710320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 99.0, "quote_volume": 7.3656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710500000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 226.8, "quote_volume": 16.8966, "trades": 3, "taker_buy_volume": 226.8, "taker_buy_quote": 16.8966}, {"ts": 1772710560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3269.6, "quote_volume": 243.5852, "trades": 4, "taker_buy_volume": 3269.6, "taker_buy_quote": 243.5852}, {"ts": 1772710620000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 71.7, "quote_volume": 5.33448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710680000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 326.8, "quote_volume": 24.28124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 325.6, "quote_volume": 24.15952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710800000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710860000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 195.6, "quote_volume": 14.51352, "trades": 2, "taker_buy_volume": 195.6, "taker_buy_quote": 14.51352}, {"ts": 1772710920000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 13433.7, "quote_volume": 998.64131, "trades": 11, "taker_buy_volume": 13433.7, "taker_buy_quote": 998.64131}, {"ts": 1772710980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711040000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 14889.0, "quote_volume": 1106.2527, "trades": 9, "taker_buy_volume": 2789.2, "taker_buy_quote": 207.23756}, {"ts": 1772711100000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 2960.9, "quote_volume": 220.28203, "trades": 7, "taker_buy_volume": 2799.8, "taker_buy_quote": 208.30512}, {"ts": 1772711160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 194.3, "quote_volume": 14.45592, "trades": 2, "taker_buy_volume": 194.3, "taker_buy_quote": 14.45592}, {"ts": 1772711280000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711340000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711400000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 11884.0, "quote_volume": 886.05826, "trades": 12, "taker_buy_volume": 11884.0, "taker_buy_quote": 886.05826}, {"ts": 1772711460000, "open": 0.0746, "high": 0.0748, "low": 0.0745, "close": 0.0748, "volume": 52049.9, "quote_volume": 3886.32242, "trades": 48, "taker_buy_volume": 41558.1, "taker_buy_quote": 3103.5737}, {"ts": 1772711520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4548.7, "quote_volume": 339.33302, "trades": 6, "taker_buy_volume": 4354.0, "taker_buy_quote": 324.8084}, {"ts": 1772711580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711640000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 17463.9, "quote_volume": 1300.91103, "trades": 27, "taker_buy_volume": 2286.9, "taker_buy_quote": 170.37405}, {"ts": 1772711700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1220.2, "quote_volume": 90.9049, "trades": 3, "taker_buy_volume": 1220.2, "taker_buy_quote": 90.9049}, {"ts": 1772711760000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3213.3, "quote_volume": 239.39085, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 71.6, "quote_volume": 5.3342, "trades": 1, "taker_buy_volume": 71.6, "taker_buy_quote": 5.3342}, {"ts": 1772711940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3850.8, "quote_volume": 286.8846, "trades": 9, "taker_buy_volume": 447.6, "taker_buy_quote": 33.3462}, {"ts": 1772712060000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 71.7, "quote_volume": 5.34165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712120000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3198.7, "quote_volume": 237.98328, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712180000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 489.9, "quote_volume": 36.40857, "trades": 6, "taker_buy_volume": 161.8, "taker_buy_quote": 12.03074}, {"ts": 1772712240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2398.0, "quote_volume": 178.1714, "trades": 8, "taker_buy_volume": 2206.0, "taker_buy_quote": 163.9058}, {"ts": 1772712300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2867.5, "quote_volume": 213.05525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 71.8, "quote_volume": 5.33474, "trades": 1, "taker_buy_volume": 71.8, "taker_buy_quote": 5.33474}, {"ts": 1772712420000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 1757.2, "quote_volume": 130.85055, "trades": 7, "taker_buy_volume": 1757.2, "taker_buy_quote": 130.85055}, {"ts": 1772712480000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1631.7, "quote_volume": 121.39848, "trades": 6, "taker_buy_volume": 1541.7, "taker_buy_quote": 114.70248}, {"ts": 1772712720000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 789.3, "quote_volume": 58.80285, "trades": 6, "taker_buy_volume": 327.2, "taker_buy_quote": 24.3764}, {"ts": 1772712780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4026.8, "quote_volume": 299.9966, "trades": 4, "taker_buy_volume": 4026.8, "taker_buy_quote": 299.9966}, {"ts": 1772712900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 522.1, "quote_volume": 38.84424, "trades": 5, "taker_buy_volume": 193.5, "taker_buy_quote": 14.3964}, {"ts": 1772712960000, "open": 0.0745, "high": 0.0748, "low": 0.0744, "close": 0.0744, "volume": 71392.4, "quote_volume": 5325.04103, "trades": 44, "taker_buy_volume": 29856.1, "taker_buy_quote": 2228.76898}, {"ts": 1772713020000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4171.2, "quote_volume": 310.33728, "trades": 9, "taker_buy_volume": 194.1, "taker_buy_quote": 14.44104}, {"ts": 1772713080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4040.0, "quote_volume": 300.576, "trades": 5, "taker_buy_volume": 194.6, "taker_buy_quote": 14.47824}, {"ts": 1772713140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 190.6, "quote_volume": 14.18064, "trades": 2, "taker_buy_volume": 190.6, "taker_buy_quote": 14.18064}, {"ts": 1772713200000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 733.5, "quote_volume": 54.64575, "trades": 6, "taker_buy_volume": 206.0, "taker_buy_quote": 15.347}, {"ts": 1772713260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 21128.4, "quote_volume": 1574.0658, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713320000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3216.0, "quote_volume": 239.592, "trades": 4, "taker_buy_volume": 3216.0, "taker_buy_quote": 239.592}, {"ts": 1772713380000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 15201.8, "quote_volume": 1131.79293, "trades": 27, "taker_buy_volume": 7790.1, "taker_buy_quote": 580.36245}, {"ts": 1772713440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2726.4, "quote_volume": 203.1168, "trades": 4, "taker_buy_volume": 2654.7, "taker_buy_quote": 197.77515}, {"ts": 1772713500000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 677.9, "quote_volume": 50.50355, "trades": 3, "taker_buy_volume": 677.9, "taker_buy_quote": 50.50355}, {"ts": 1772713620000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 1201.4, "quote_volume": 89.46788, "trades": 6, "taker_buy_volume": 837.2, "taker_buy_quote": 62.3714}, {"ts": 1772713680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 849.1, "quote_volume": 63.17304, "trades": 6, "taker_buy_volume": 655.9, "taker_buy_quote": 48.79896}, {"ts": 1772713740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 739.5, "quote_volume": 55.0188, "trades": 2, "taker_buy_volume": 739.5, "taker_buy_quote": 55.0188}, {"ts": 1772713800000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1092.7, "quote_volume": 81.29688, "trades": 7, "taker_buy_volume": 1092.7, "taker_buy_quote": 81.29688}, {"ts": 1772713860000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 803.2, "quote_volume": 59.81236, "trades": 4, "taker_buy_volume": 803.2, "taker_buy_quote": 59.81236}, {"ts": 1772713920000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 11567.7, "quote_volume": 859.71963, "trades": 15, "taker_buy_volume": 612.7, "taker_buy_quote": 45.64615}, {"ts": 1772713980000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 9004.7, "quote_volume": 670.02407, "trades": 25, "taker_buy_volume": 9004.7, "taker_buy_quote": 670.02407}, {"ts": 1772714040000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 1061.5, "quote_volume": 79.05807, "trades": 5, "taker_buy_volume": 1061.5, "taker_buy_quote": 79.05807}, {"ts": 1772714100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 523.9, "quote_volume": 39.03055, "trades": 2, "taker_buy_volume": 523.9, "taker_buy_quote": 39.03055}, {"ts": 1772714160000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 7897.1, "quote_volume": 587.37202, "trades": 14, "taker_buy_volume": 1182.2, "taker_buy_quote": 88.00465}, {"ts": 1772714220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1556.8, "quote_volume": 115.82592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714280000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 725.1, "quote_volume": 53.94744, "trades": 2, "taker_buy_volume": 725.1, "taker_buy_quote": 53.94744}, {"ts": 1772714340000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714400000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714460000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1813.8, "quote_volume": 134.94672, "trades": 6, "taker_buy_volume": 1813.8, "taker_buy_quote": 134.94672}, {"ts": 1772714520000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 30461.6, "quote_volume": 2270.1677, "trades": 23, "taker_buy_volume": 14448.9, "taker_buy_quote": 1077.22155}, {"ts": 1772714580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3458.0, "quote_volume": 257.621, "trades": 6, "taker_buy_volume": 3458.0, "taker_buy_quote": 257.621}, {"ts": 1772714640000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 670.5, "quote_volume": 49.95225, "trades": 1, "taker_buy_volume": 670.5, "taker_buy_quote": 49.95225}, {"ts": 1772714700000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 2652.9, "quote_volume": 197.71471, "trades": 5, "taker_buy_volume": 2652.9, "taker_buy_quote": 197.71471}, {"ts": 1772714760000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 10900.6, "quote_volume": 812.0947, "trades": 14, "taker_buy_volume": 1531.2, "taker_buy_quote": 114.0744}, {"ts": 1772714820000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 24890.0, "quote_volume": 1858.26041, "trades": 20, "taker_buy_volume": 24363.1, "taker_buy_quote": 1818.92682}, {"ts": 1772714880000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 80.4, "quote_volume": 5.99784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 13703.9, "quote_volume": 1023.68133, "trades": 7, "taker_buy_volume": 3044.9, "taker_buy_quote": 227.45403}, {"ts": 1772715000000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715060000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 119.8, "quote_volume": 8.93708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715180000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715240000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715300000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 124.0, "quote_volume": 9.2504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715360000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715420000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1554.6, "quote_volume": 115.8177, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715480000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 412.9, "quote_volume": 30.78176, "trades": 2, "taker_buy_volume": 207.1, "taker_buy_quote": 15.44966}, {"ts": 1772715540000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2974.5, "quote_volume": 221.8977, "trades": 3, "taker_buy_volume": 2974.5, "taker_buy_quote": 221.8977}, {"ts": 1772715600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 71.6, "quote_volume": 5.3342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715660000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2681.9, "quote_volume": 199.80155, "trades": 3, "taker_buy_volume": 71.6, "taker_buy_quote": 5.3342}, {"ts": 1772715720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 494.6, "quote_volume": 36.79824, "trades": 5, "taker_buy_volume": 164.0, "taker_buy_quote": 12.2016}, {"ts": 1772715780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 392.7, "quote_volume": 29.21688, "trades": 4, "taker_buy_volume": 196.4, "taker_buy_quote": 14.61216}, {"ts": 1772715840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 71.7, "quote_volume": 5.33448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 4370.4, "quote_volume": 324.72072, "trades": 9, "taker_buy_volume": 71.8, "taker_buy_quote": 5.33474}, {"ts": 1772715960000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 1995.1, "quote_volume": 148.19929, "trades": 4, "taker_buy_volume": 71.8, "taker_buy_quote": 5.33474}, {"ts": 1772716020000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1752.2, "quote_volume": 130.18846, "trades": 4, "taker_buy_volume": 71.8, "taker_buy_quote": 5.33474}, {"ts": 1772716080000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2169.8, "quote_volume": 161.21614, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3604.8, "quote_volume": 267.83664, "trades": 7, "taker_buy_volume": 191.2, "taker_buy_quote": 14.20616}, {"ts": 1772716200000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 21095.7, "quote_volume": 1565.10624, "trades": 25, "taker_buy_volume": 4760.1, "taker_buy_quote": 353.39924}, {"ts": 1772716260000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 32784.5, "quote_volume": 2433.28179, "trades": 22, "taker_buy_volume": 19249.8, "taker_buy_quote": 1428.90152}, {"ts": 1772716320000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716380000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2748.0, "quote_volume": 203.9016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716560000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 10984.3, "quote_volume": 816.11961, "trades": 16, "taker_buy_volume": 7100.9, "taker_buy_quote": 527.59687}, {"ts": 1772716620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716680000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3864.4, "quote_volume": 286.73848, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 276.9, "quote_volume": 20.54598, "trades": 2, "taker_buy_volume": 276.9, "taker_buy_quote": 20.54598}, {"ts": 1772716800000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 607.5, "quote_volume": 45.13725, "trades": 5, "taker_buy_volume": 411.7, "taker_buy_quote": 30.58931}, {"ts": 1772716860000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716920000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716980000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 653.4, "quote_volume": 48.46778, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717040000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 183.8, "quote_volume": 13.61958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717100000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 39550.0, "quote_volume": 2923.63846, "trades": 36, "taker_buy_volume": 18305.9, "taker_buy_quote": 1353.49052}, {"ts": 1772717160000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717220000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717280000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 254.9, "quote_volume": 18.8626, "trades": 2, "taker_buy_volume": 254.9, "taker_buy_quote": 18.8626}, {"ts": 1772717340000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2778.5, "quote_volume": 205.88685, "trades": 3, "taker_buy_volume": 2778.5, "taker_buy_quote": 205.88685}, {"ts": 1772717400000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 1486.3, "quote_volume": 109.9952, "trades": 6, "taker_buy_volume": 1230.3, "taker_buy_quote": 91.0512}, {"ts": 1772717460000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 2447.9, "quote_volume": 180.92581, "trades": 7, "taker_buy_volume": 1933.9, "taker_buy_quote": 142.91521}, {"ts": 1772717520000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 2790.7, "quote_volume": 206.04631, "trades": 8, "taker_buy_volume": 2535.0, "taker_buy_quote": 187.17565}, {"ts": 1772717580000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3588.3, "quote_volume": 265.17537, "trades": 5, "taker_buy_volume": 3588.3, "taker_buy_quote": 265.17537}, {"ts": 1772717640000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3611.7, "quote_volume": 266.90463, "trades": 2, "taker_buy_volume": 3611.7, "taker_buy_quote": 266.90463}, {"ts": 1772717700000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717760000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3001.0, "quote_volume": 221.7739, "trades": 3, "taker_buy_volume": 3001.0, "taker_buy_quote": 221.7739}, {"ts": 1772717820000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 100.0, "quote_volume": 7.39, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.39}, {"ts": 1772717880000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 463.6, "quote_volume": 34.21368, "trades": 4, "taker_buy_volume": 205.0, "taker_buy_quote": 15.129}, {"ts": 1772717940000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 510.6, "quote_volume": 37.73334, "trades": 4, "taker_buy_volume": 389.6, "taker_buy_quote": 28.79144}, {"ts": 1772718000000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718060000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718120000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 5919.3, "quote_volume": 437.94936, "trades": 14, "taker_buy_volume": 3003.1, "taker_buy_quote": 222.15056}, {"ts": 1772718180000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718240000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 14663.4, "quote_volume": 1085.0916, "trades": 30, "taker_buy_volume": 14663.4, "taker_buy_quote": 1085.0916}, {"ts": 1772718300000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 76421.8, "quote_volume": 5659.28874, "trades": 69, "taker_buy_volume": 71350.8, "taker_buy_quote": 5283.52764}, {"ts": 1772718360000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 23310.2, "quote_volume": 1726.43792, "trades": 15, "taker_buy_volume": 205.0, "taker_buy_quote": 15.1905}, {"ts": 1772718420000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 38151.2, "quote_volume": 2829.57638, "trades": 22, "taker_buy_volume": 20949.6, "taker_buy_quote": 1553.28513}, {"ts": 1772718480000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 5593.3, "quote_volume": 415.02286, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718540000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718600000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 146.0, "quote_volume": 10.8478, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 10.8478}, {"ts": 1772718720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718780000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 335.5, "quote_volume": 24.8941, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718840000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1485.0, "quote_volume": 110.187, "trades": 1, "taker_buy_volume": 1485.0, "taker_buy_quote": 110.187}, {"ts": 1772718900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 192.2, "quote_volume": 14.28046, "trades": 2, "taker_buy_volume": 192.2, "taker_buy_quote": 14.28046}, {"ts": 1772718960000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 968.0, "quote_volume": 71.9224, "trades": 3, "taker_buy_volume": 968.0, "taker_buy_quote": 71.9224}, {"ts": 1772719020000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 35332.6, "quote_volume": 2620.94446, "trades": 25, "taker_buy_volume": 471.2, "taker_buy_quote": 34.96304}, {"ts": 1772719080000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719140000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 6006.1, "quote_volume": 445.65262, "trades": 4, "taker_buy_volume": 2675.6, "taker_buy_quote": 198.52952}, {"ts": 1772719200000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1221.1, "quote_volume": 90.60562, "trades": 2, "taker_buy_volume": 1221.1, "taker_buy_quote": 90.60562}, {"ts": 1772719260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719320000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719380000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1486.5, "quote_volume": 110.2983, "trades": 3, "taker_buy_volume": 119.3, "taker_buy_quote": 8.85206}, {"ts": 1772719440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 404.0, "quote_volume": 29.9768, "trades": 5, "taker_buy_volume": 224.3, "taker_buy_quote": 16.64306}, {"ts": 1772719560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 246.7, "quote_volume": 18.30514, "trades": 2, "taker_buy_volume": 123.2, "taker_buy_quote": 9.14144}, {"ts": 1772719620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 243.9, "quote_volume": 18.09738, "trades": 2, "taker_buy_volume": 119.3, "taker_buy_quote": 8.85206}, {"ts": 1772719680000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 2016.6, "quote_volume": 149.44135, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1619.9, "quote_volume": 120.19658, "trades": 3, "taker_buy_volume": 1619.9, "taker_buy_quote": 120.19658}, {"ts": 1772719800000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 6096.4, "quote_volume": 452.96252, "trades": 8, "taker_buy_volume": 5971.6, "taker_buy_quote": 443.68988}, {"ts": 1772719860000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 247.0, "quote_volume": 18.3521, "trades": 2, "taker_buy_volume": 124.7, "taker_buy_quote": 9.26521}, {"ts": 1772719920000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 146.2, "quote_volume": 10.86266, "trades": 2, "taker_buy_volume": 71.9, "taker_buy_quote": 5.34217}, {"ts": 1772719980000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 6984.0, "quote_volume": 518.9112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720040000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720100000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 194.8, "quote_volume": 14.47364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720160000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720220000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 656.3, "quote_volume": 48.66435, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720280000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720340000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720400000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 192.8, "quote_volume": 14.28648, "trades": 2, "taker_buy_volume": 192.8, "taker_buy_quote": 14.28648}, {"ts": 1772720460000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720520000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1117.8, "quote_volume": 82.82898, "trades": 4, "taker_buy_volume": 1045.7, "taker_buy_quote": 77.48637}, {"ts": 1772720580000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 6285.9, "quote_volume": 466.41378, "trades": 9, "taker_buy_volume": 3413.5, "taker_buy_quote": 253.2817}, {"ts": 1772720640000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 398.0, "quote_volume": 29.4918, "trades": 4, "taker_buy_volume": 72.0, "taker_buy_quote": 5.3352}, {"ts": 1772720700000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 13804.0, "quote_volume": 1025.32537, "trades": 12, "taker_buy_volume": 13804.0, "taker_buy_quote": 1025.32537}, {"ts": 1772720760000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 388.0, "quote_volume": 28.7896, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720820000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 268.2, "quote_volume": 19.87362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720880000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 665.9, "quote_volume": 49.34319, "trades": 7, "taker_buy_volume": 195.5, "taker_buy_quote": 14.48655}, {"ts": 1772720940000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 521.0, "quote_volume": 38.6582, "trades": 5, "taker_buy_volume": 327.5, "taker_buy_quote": 24.3005}, {"ts": 1772721000000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 1188.5, "quote_volume": 88.2859, "trades": 13, "taker_buy_volume": 526.0, "taker_buy_quote": 39.06215}, {"ts": 1772721060000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 3148.9, "quote_volume": 233.4438, "trades": 15, "taker_buy_volume": 386.5, "taker_buy_quote": 28.67787}, {"ts": 1772721120000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1421.1, "quote_volume": 105.44562, "trades": 6, "taker_buy_volume": 1421.1, "taker_buy_quote": 105.44562}, {"ts": 1772721180000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 5264.9, "quote_volume": 391.64839, "trades": 20, "taker_buy_volume": 2190.7, "taker_buy_quote": 162.92791}, {"ts": 1772721240000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 1343.5, "quote_volume": 100.00269, "trades": 12, "taker_buy_volume": 391.8, "taker_buy_quote": 29.14992}, {"ts": 1772721300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 291.9, "quote_volume": 21.71736, "trades": 4, "taker_buy_volume": 219.9, "taker_buy_quote": 16.36056}, {"ts": 1772721360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5836.7, "quote_volume": 434.25048, "trades": 4, "taker_buy_volume": 5124.7, "taker_buy_quote": 381.27768}, {"ts": 1772721420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 13659.5, "quote_volume": 1016.2668, "trades": 7, "taker_buy_volume": 10983.9, "taker_buy_quote": 817.20216}, {"ts": 1772721480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5461.6, "quote_volume": 406.34304, "trades": 7, "taker_buy_volume": 5363.3, "taker_buy_quote": 399.02952}, {"ts": 1772721540000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 24400.9, "quote_volume": 1808.38544, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772721600000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 22288.4, "quote_volume": 1649.67177, "trades": 63, "taker_buy_volume": 3915.6, "taker_buy_quote": 290.14596}, {"ts": 1772721660000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 7886.4, "quote_volume": 583.09291, "trades": 20, "taker_buy_volume": 2879.5, "taker_buy_quote": 213.083}, {"ts": 1772721720000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 5172.1, "quote_volume": 382.21819, "trades": 9, "taker_buy_volume": 5172.1, "taker_buy_quote": 382.21819}, {"ts": 1772721780000, "open": 0.0738, "high": 0.0739, "low": 0.0735, "close": 0.0738, "volume": 112947.4, "quote_volume": 8324.5371, "trades": 101, "taker_buy_volume": 24988.1, "taker_buy_quote": 1843.64459}, {"ts": 1772721840000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 8462.9, "quote_volume": 624.56202, "trades": 29, "taker_buy_volume": 5755.2, "taker_buy_quote": 424.73376}, {"ts": 1772721900000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 9035.4, "quote_volume": 667.24043, "trades": 21, "taker_buy_volume": 6921.1, "taker_buy_quote": 511.07067}, {"ts": 1772721960000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3525.5, "quote_volume": 260.1819, "trades": 6, "taker_buy_volume": 728.4, "taker_buy_quote": 53.75592}, {"ts": 1772722020000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 7142.2, "quote_volume": 527.27306, "trades": 15, "taker_buy_volume": 2392.0, "taker_buy_quote": 176.7083}, {"ts": 1772722080000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 7995.2, "quote_volume": 591.6448, "trades": 19, "taker_buy_volume": 3133.7, "taker_buy_quote": 231.8938}, {"ts": 1772722140000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 10190.9, "quote_volume": 753.10751, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722200000, "open": 0.0739, "high": 0.0742, "low": 0.0739, "close": 0.0741, "volume": 15841.0, "quote_volume": 1174.71634, "trades": 25, "taker_buy_volume": 15768.9, "taker_buy_quote": 1169.37373}, {"ts": 1772722260000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 3274.4, "quote_volume": 243.20812, "trades": 15, "taker_buy_volume": 3079.3, "taker_buy_quote": 228.71219}, {"ts": 1772722320000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 6261.7, "quote_volume": 464.63772, "trades": 14, "taker_buy_volume": 196.1, "taker_buy_quote": 14.55062}, {"ts": 1772722380000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 1519.4, "quote_volume": 112.81146, "trades": 12, "taker_buy_volume": 1325.4, "taker_buy_quote": 98.39726}, {"ts": 1772722440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2847.0, "quote_volume": 211.5321, "trades": 15, "taker_buy_volume": 582.0, "taker_buy_quote": 43.2426}, {"ts": 1772722500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 583.5, "quote_volume": 43.35405, "trades": 6, "taker_buy_volume": 388.0, "taker_buy_quote": 28.8284}, {"ts": 1772722560000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 433.8, "quote_volume": 32.23134, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722620000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2870.8, "quote_volume": 213.30044, "trades": 3, "taker_buy_volume": 2870.8, "taker_buy_quote": 213.30044}, {"ts": 1772722680000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 33940.8, "quote_volume": 2528.54923, "trades": 26, "taker_buy_volume": 20889.1, "taker_buy_quote": 1556.19758}, {"ts": 1772722740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 330.2, "quote_volume": 24.56688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722800000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722860000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 713.9, "quote_volume": 53.04277, "trades": 7, "taker_buy_volume": 191.3, "taker_buy_quote": 14.21359}, {"ts": 1772722920000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722980000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 2087.6, "quote_volume": 154.76378, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723040000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 3910.1, "quote_volume": 289.70559, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723100000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2784.1, "quote_volume": 205.74499, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723160000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 10443.7, "quote_volume": 771.78943, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723220000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 13158.4, "quote_volume": 971.84977, "trades": 18, "taker_buy_volume": 4454.7, "taker_buy_quote": 329.20233}, {"ts": 1772723280000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 8746.2, "quote_volume": 644.35191, "trades": 14, "taker_buy_volume": 2078.4, "taker_buy_quote": 153.10524}, {"ts": 1772723340000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 341.9, "quote_volume": 25.16384, "trades": 3, "taker_buy_volume": 341.9, "taker_buy_quote": 25.16384}, {"ts": 1772723400000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 30228.8, "quote_volume": 2225.31488, "trades": 32, "taker_buy_volume": 30228.8, "taker_buy_quote": 2225.31488}, {"ts": 1772723460000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 15678.2, "quote_volume": 1152.70562, "trades": 18, "taker_buy_volume": 11040.6, "taker_buy_quote": 811.84202}, {"ts": 1772723520000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 6061.2, "quote_volume": 445.36251, "trades": 14, "taker_buy_volume": 4704.3, "taker_buy_quote": 345.76605}, {"ts": 1772723580000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 8629.7, "quote_volume": 635.77432, "trades": 12, "taker_buy_volume": 8629.7, "taker_buy_quote": 635.77432}, {"ts": 1772723640000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3436.7, "quote_volume": 253.28479, "trades": 7, "taker_buy_volume": 519.0, "taker_buy_quote": 38.2503}, {"ts": 1772723700000, "open": 0.0738, "high": 0.0739, "low": 0.0736, "close": 0.0737, "volume": 47962.4, "quote_volume": 3537.52991, "trades": 39, "taker_buy_volume": 28563.4, "taker_buy_quote": 2108.46631}, {"ts": 1772723760000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3412.3, "quote_volume": 251.48651, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723820000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 203.3, "quote_volume": 14.98321, "trades": 2, "taker_buy_volume": 203.3, "taker_buy_quote": 14.98321}, {"ts": 1772723880000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 6357.7, "quote_volume": 467.31655, "trades": 11, "taker_buy_volume": 3195.5, "taker_buy_quote": 234.86925}, {"ts": 1772723940000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 15638.7, "quote_volume": 1149.8118, "trades": 13, "taker_buy_volume": 14862.2, "taker_buy_quote": 1092.73905}, {"ts": 1772724000000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 27957.1, "quote_volume": 2058.81157, "trades": 22, "taker_buy_volume": 25145.5, "taker_buy_quote": 1851.87781}, {"ts": 1772724060000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 12445.5, "quote_volume": 916.30815, "trades": 12, "taker_buy_volume": 5135.8, "taker_buy_quote": 378.00846}, {"ts": 1772724120000, "open": 0.0736, "high": 0.0736, "low": 0.0732, "close": 0.0733, "volume": 25598.0, "quote_volume": 1878.18677, "trades": 29, "taker_buy_volume": 3854.5, "taker_buy_quote": 283.53487}, {"ts": 1772724180000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724240000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 19618.9, "quote_volume": 1440.65736, "trades": 18, "taker_buy_volume": 19373.0, "taker_buy_quote": 1422.6083}, {"ts": 1772724300000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724360000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 255.9, "quote_volume": 18.75747, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724420000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 28911.7, "quote_volume": 2115.52488, "trades": 34, "taker_buy_volume": 12205.6, "taker_buy_quote": 892.97087}, {"ts": 1772724480000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 4850.4, "quote_volume": 354.20254, "trades": 6, "taker_buy_volume": 135.4, "taker_buy_quote": 9.89774}, {"ts": 1772724540000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 23862.0, "quote_volume": 1742.51808, "trades": 17, "taker_buy_volume": 14562.5, "taker_buy_quote": 1063.65458}, {"ts": 1772724600000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 35116.4, "quote_volume": 2561.51994, "trades": 37, "taker_buy_volume": 5981.3, "taker_buy_quote": 436.64661}, {"ts": 1772724660000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 17726.0, "quote_volume": 1293.00663, "trades": 21, "taker_buy_volume": 9172.3, "taker_buy_quote": 669.51799}, {"ts": 1772724720000, "open": 0.073, "high": 0.0733, "low": 0.073, "close": 0.0732, "volume": 29563.8, "quote_volume": 2163.16817, "trades": 22, "taker_buy_volume": 21548.9, "taker_buy_quote": 1577.54773}, {"ts": 1772724780000, "open": 0.0733, "high": 0.0737, "low": 0.0733, "close": 0.0737, "volume": 26046.5, "quote_volume": 1914.37721, "trades": 31, "taker_buy_volume": 18161.5, "taker_buy_quote": 1334.85815}, {"ts": 1772724840000, "open": 0.0738, "high": 0.0739, "low": 0.0736, "close": 0.0738, "volume": 16132.9, "quote_volume": 1189.29297, "trades": 25, "taker_buy_volume": 2003.6, "taker_buy_quote": 147.89429}, {"ts": 1772724900000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 893.7, "quote_volume": 65.99569, "trades": 5, "taker_buy_volume": 406.3, "taker_buy_quote": 30.02557}, {"ts": 1772724960000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4223.4, "quote_volume": 311.68692, "trades": 6, "taker_buy_volume": 4026.7, "taker_buy_quote": 297.17046}, {"ts": 1772725020000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 876.6, "quote_volume": 64.69308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725080000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 586.9, "quote_volume": 43.34637, "trades": 5, "taker_buy_volume": 467.0, "taker_buy_quote": 34.49775}, {"ts": 1772725140000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 918.1, "quote_volume": 67.8732, "trades": 5, "taker_buy_volume": 377.1, "taker_buy_quote": 27.8933}, {"ts": 1772725200000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 7025.5, "quote_volume": 518.86406, "trades": 11, "taker_buy_volume": 120.7, "taker_buy_quote": 8.91973}, {"ts": 1772725260000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 4620.7, "quote_volume": 341.30073, "trades": 7, "taker_buy_volume": 3054.2, "taker_buy_quote": 225.69303}, {"ts": 1772725320000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725380000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3049.6, "quote_volume": 225.06048, "trades": 5, "taker_buy_volume": 2794.8, "taker_buy_quote": 206.25624}, {"ts": 1772725440000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725500000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725560000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725620000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 25369.7, "quote_volume": 1867.22348, "trades": 16, "taker_buy_volume": 18651.4, "taker_buy_quote": 1372.74304}, {"ts": 1772725680000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 3274.6, "quote_volume": 241.32805, "trades": 6, "taker_buy_volume": 3174.9, "taker_buy_quote": 233.99013}, {"ts": 1772725740000, "open": 0.0736, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 60691.1, "quote_volume": 4466.87926, "trades": 40, "taker_buy_volume": 22172.8, "taker_buy_quote": 1632.16188}, {"ts": 1772725800000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1340.7, "quote_volume": 98.80959, "trades": 3, "taker_buy_volume": 123.9, "taker_buy_quote": 9.13143}, {"ts": 1772725860000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 31011.9, "quote_volume": 2287.50989, "trades": 34, "taker_buy_volume": 23107.7, "taker_buy_quote": 1704.66051}, {"ts": 1772725920000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3343.6, "quote_volume": 247.09204, "trades": 5, "taker_buy_volume": 3343.6, "taker_buy_quote": 247.09204}, {"ts": 1772725980000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 573.5, "quote_volume": 42.42668, "trades": 5, "taker_buy_volume": 377.2, "taker_buy_quote": 27.90048}, {"ts": 1772726040000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 16051.2, "quote_volume": 1187.7888, "trades": 17, "taker_buy_volume": 14027.3, "taker_buy_quote": 1038.0202}, {"ts": 1772726100000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 6146.6, "quote_volume": 454.8484, "trades": 9, "taker_buy_volume": 5777.5, "taker_buy_quote": 427.535}, {"ts": 1772726160000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 16868.4, "quote_volume": 1249.90767, "trades": 18, "taker_buy_volume": 11142.1, "taker_buy_quote": 825.58884}, {"ts": 1772726220000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 263.6, "quote_volume": 19.53276, "trades": 3, "taker_buy_volume": 191.5, "taker_buy_quote": 14.19015}, {"ts": 1772726280000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 4266.1, "quote_volume": 315.74481, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726340000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 196.3, "quote_volume": 14.54583, "trades": 2, "taker_buy_volume": 196.3, "taker_buy_quote": 14.54583}, {"ts": 1772726400000, "open": 0.0741, "high": 0.0741, "low": 0.0735, "close": 0.0736, "volume": 29864.4, "quote_volume": 2200.8549, "trades": 49, "taker_buy_volume": 3773.5, "taker_buy_quote": 278.0076}, {"ts": 1772726460000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 20923.0, "quote_volume": 1539.9328, "trades": 16, "taker_buy_volume": 19219.9, "taker_buy_quote": 1414.58464}, {"ts": 1772726520000, "open": 0.0736, "high": 0.0739, "low": 0.0735, "close": 0.0737, "volume": 191906.3, "quote_volume": 14145.68413, "trades": 198, "taker_buy_volume": 134244.4, "taker_buy_quote": 9899.16779}, {"ts": 1772726580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726640000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 2217.6, "quote_volume": 162.84419, "trades": 9, "taker_buy_volume": 1360.0, "taker_buy_quote": 99.824}, {"ts": 1772726700000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 7960.3, "quote_volume": 583.48999, "trades": 18, "taker_buy_volume": 5813.6, "taker_buy_quote": 426.13688}, {"ts": 1772726760000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 21265.9, "quote_volume": 1555.08283, "trades": 32, "taker_buy_volume": 15795.8, "taker_buy_quote": 1154.95971}, {"ts": 1772726820000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 199.9, "quote_volume": 14.61269, "trades": 2, "taker_buy_volume": 119.9, "taker_buy_quote": 8.76469}, {"ts": 1772726880000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 7916.1, "quote_volume": 577.02372, "trades": 13, "taker_buy_volume": 3240.0, "taker_buy_quote": 236.511}, {"ts": 1772726940000, "open": 0.0728, "high": 0.073, "low": 0.0727, "close": 0.0727, "volume": 34790.1, "quote_volume": 2534.79685, "trades": 37, "taker_buy_volume": 26790.5, "taker_buy_quote": 1952.56197}, {"ts": 1772727000000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1520.7, "quote_volume": 110.55489, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727060000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 24230.5, "quote_volume": 1759.76823, "trades": 23, "taker_buy_volume": 19687.7, "taker_buy_quote": 1429.68097}, {"ts": 1772727120000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 384.3, "quote_volume": 27.92641, "trades": 3, "taker_buy_volume": 384.3, "taker_buy_quote": 27.92641}, {"ts": 1772727180000, "open": 0.0728, "high": 0.0732, "low": 0.0728, "close": 0.0731, "volume": 20822.6, "quote_volume": 1520.23217, "trades": 33, "taker_buy_volume": 10905.7, "taker_buy_quote": 796.30757}, {"ts": 1772727240000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3156.7, "quote_volume": 230.4391, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727300000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 10582.3, "quote_volume": 772.5079, "trades": 11, "taker_buy_volume": 3277.2, "taker_buy_quote": 239.2356}, {"ts": 1772727360000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 6375.1, "quote_volume": 465.32723, "trades": 10, "taker_buy_volume": 6030.0, "taker_buy_quote": 440.17811}, {"ts": 1772727420000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 76985.9, "quote_volume": 5615.83844, "trades": 46, "taker_buy_volume": 23960.6, "taker_buy_quote": 1748.40162}, {"ts": 1772727480000, "open": 0.0729, "high": 0.0729, "low": 0.0726, "close": 0.0729, "volume": 60224.1, "quote_volume": 4379.62827, "trades": 55, "taker_buy_volume": 41358.3, "taker_buy_quote": 3008.17997}, {"ts": 1772727540000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 3162.7, "quote_volume": 230.56083, "trades": 7, "taker_buy_volume": 121.9, "taker_buy_quote": 8.88651}, {"ts": 1772727600000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 246.6, "quote_volume": 17.97714, "trades": 2, "taker_buy_volume": 124.0, "taker_buy_quote": 9.0396}, {"ts": 1772727660000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 379.0, "quote_volume": 27.5912, "trades": 3, "taker_buy_volume": 119.0, "taker_buy_quote": 8.6632}, {"ts": 1772727720000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 17558.7, "quote_volume": 1281.04363, "trades": 16, "taker_buy_volume": 7733.2, "taker_buy_quote": 564.48532}, {"ts": 1772727780000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 15702.4, "quote_volume": 1146.05632, "trades": 17, "taker_buy_volume": 9810.8, "taker_buy_quote": 716.27008}, {"ts": 1772727840000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 194.7, "quote_volume": 14.19363, "trades": 2, "taker_buy_volume": 194.7, "taker_buy_quote": 14.19363}, {"ts": 1772727900000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 321.1, "quote_volume": 23.40819, "trades": 3, "taker_buy_volume": 124.4, "taker_buy_quote": 9.06876}, {"ts": 1772727960000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 121.6, "quote_volume": 8.86464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728020000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 120.8, "quote_volume": 8.80632, "trades": 1, "taker_buy_volume": 120.8, "taker_buy_quote": 8.80632}, {"ts": 1772728080000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 6066.7, "quote_volume": 442.26243, "trades": 10, "taker_buy_volume": 3019.6, "taker_buy_quote": 220.12884}, {"ts": 1772728140000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728200000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 346.0, "quote_volume": 25.258, "trades": 3, "taker_buy_volume": 346.0, "taker_buy_quote": 25.258}, {"ts": 1772728260000, "open": 0.073, "high": 0.0732, "low": 0.0729, "close": 0.0732, "volume": 25700.0, "quote_volume": 1876.76001, "trades": 34, "taker_buy_volume": 18957.4, "taker_buy_quote": 1384.84711}, {"ts": 1772728320000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3005.0, "quote_volume": 219.966, "trades": 4, "taker_buy_volume": 3005.0, "taker_buy_quote": 219.966}, {"ts": 1772728380000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 2277.6, "quote_volume": 166.50462, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728440000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 581.1, "quote_volume": 42.47841, "trades": 6, "taker_buy_volume": 200.9, "taker_buy_quote": 14.68579}, {"ts": 1772728500000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3051.1, "quote_volume": 223.34052, "trades": 5, "taker_buy_volume": 255.6, "taker_buy_quote": 18.70992}, {"ts": 1772728560000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 121.4, "quote_volume": 8.88648, "trades": 1, "taker_buy_volume": 121.4, "taker_buy_quote": 8.88648}, {"ts": 1772728620000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 974.2, "quote_volume": 71.31144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728680000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728740000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 942.7, "quote_volume": 69.09991, "trades": 10, "taker_buy_volume": 531.3, "taker_buy_quote": 38.94429}, {"ts": 1772728800000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1331.8, "quote_volume": 97.75412, "trades": 4, "taker_buy_volume": 1331.8, "taker_buy_quote": 97.75412}, {"ts": 1772728860000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 3096.7, "quote_volume": 227.20188, "trades": 11, "taker_buy_volume": 196.6, "taker_buy_quote": 14.43044}, {"ts": 1772728920000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 1249.3, "quote_volume": 91.6128, "trades": 8, "taker_buy_volume": 193.3, "taker_buy_quote": 14.18822}, {"ts": 1772728980000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 195.0, "quote_volume": 14.2935, "trades": 2, "taker_buy_volume": 195.0, "taker_buy_quote": 14.2935}, {"ts": 1772729040000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 526.3, "quote_volume": 38.63042, "trades": 5, "taker_buy_volume": 329.6, "taker_buy_quote": 24.19264}, {"ts": 1772729100000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 332.5, "quote_volume": 24.37225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729160000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 1543.2, "quote_volume": 112.9067, "trades": 7, "taker_buy_volume": 194.1, "taker_buy_quote": 14.22753}, {"ts": 1772729220000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2871.3, "quote_volume": 210.17916, "trades": 3, "taker_buy_volume": 2871.3, "taker_buy_quote": 210.17916}, {"ts": 1772729280000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 358.0, "quote_volume": 26.2056, "trades": 5, "taker_buy_volume": 197.8, "taker_buy_quote": 14.47896}, {"ts": 1772729340000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 5239.0, "quote_volume": 382.9782, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729400000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 193.7, "quote_volume": 14.17884, "trades": 2, "taker_buy_volume": 193.7, "taker_buy_quote": 14.17884}, {"ts": 1772729460000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 386.6, "quote_volume": 28.29912, "trades": 4, "taker_buy_volume": 193.2, "taker_buy_quote": 14.14224}, {"ts": 1772729520000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 191.9, "quote_volume": 14.04708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729580000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 25803.3, "quote_volume": 1889.43729, "trades": 29, "taker_buy_volume": 12928.8, "taker_buy_quote": 947.02389}, {"ts": 1772729640000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 8933.6, "quote_volume": 653.93952, "trades": 15, "taker_buy_volume": 5739.3, "taker_buy_quote": 420.11676}, {"ts": 1772729700000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729760000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3230.3, "quote_volume": 236.45796, "trades": 7, "taker_buy_volume": 3230.3, "taker_buy_quote": 236.45796}, {"ts": 1772729820000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3183.7, "quote_volume": 233.04684, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729880000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 4161.3, "quote_volume": 304.60716, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729940000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2869.8, "quote_volume": 210.06936, "trades": 3, "taker_buy_volume": 2869.8, "taker_buy_quote": 210.06936}, {"ts": 1772730000000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 54101.2, "quote_volume": 3967.68285, "trades": 56, "taker_buy_volume": 33407.4, "taker_buy_quote": 2450.54954}, {"ts": 1772730060000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 1270.3, "quote_volume": 93.00549, "trades": 3, "taker_buy_volume": 195.3, "taker_buy_quote": 14.31549}, {"ts": 1772730120000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2969.2, "quote_volume": 217.64236, "trades": 6, "taker_buy_volume": 193.9, "taker_buy_quote": 14.21287}, {"ts": 1772730180000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 12632.0, "quote_volume": 928.64519, "trades": 21, "taker_buy_volume": 12120.0, "taker_buy_quote": 891.01201}, {"ts": 1772730240000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730300000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 14485.2, "quote_volume": 1064.86142, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730360000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 10731.6, "quote_volume": 787.71179, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730420000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 10131.3, "quote_volume": 742.62447, "trades": 14, "taker_buy_volume": 9736.4, "taker_buy_quote": 713.70415}, {"ts": 1772730480000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730540000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 4456.8, "quote_volume": 325.76644, "trades": 8, "taker_buy_volume": 3941.0, "taker_buy_quote": 288.0871}, {"ts": 1772730600000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 3300.9, "quote_volume": 240.63561, "trades": 6, "taker_buy_volume": 3163.8, "taker_buy_quote": 230.64102}, {"ts": 1772730660000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 260.7, "quote_volume": 19.0311, "trades": 3, "taker_buy_volume": 260.7, "taker_buy_quote": 19.0311}, {"ts": 1772730720000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730780000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 36682.1, "quote_volume": 2674.68477, "trades": 24, "taker_buy_volume": 10204.1, "taker_buy_quote": 743.90345}, {"ts": 1772730840000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 8714.3, "quote_volume": 634.98363, "trades": 11, "taker_buy_volume": 1560.3, "taker_buy_quote": 113.9019}, {"ts": 1772730900000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 119.4, "quote_volume": 8.70426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730960000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 21361.3, "quote_volume": 1555.35972, "trades": 24, "taker_buy_volume": 8720.5, "taker_buy_quote": 635.68755}, {"ts": 1772731020000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 128.2, "quote_volume": 9.33296, "trades": 2, "taker_buy_volume": 128.2, "taker_buy_quote": 9.33296}, {"ts": 1772731080000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 482.9, "quote_volume": 35.15512, "trades": 6, "taker_buy_volume": 284.8, "taker_buy_quote": 20.73344}, {"ts": 1772731140000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 28209.3, "quote_volume": 2057.1369, "trades": 20, "taker_buy_volume": 27894.8, "taker_buy_quote": 2034.2413}, {"ts": 1772731200000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 43780.7, "quote_volume": 3197.6824, "trades": 26, "taker_buy_volume": 38239.5, "taker_buy_quote": 2793.1748}, {"ts": 1772731260000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 24731.8, "quote_volume": 1802.95554, "trades": 29, "taker_buy_volume": 3064.5, "taker_buy_quote": 223.40205}, {"ts": 1772731320000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731380000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 11022.6, "quote_volume": 804.6498, "trades": 19, "taker_buy_volume": 810.2, "taker_buy_quote": 59.1446}, {"ts": 1772731440000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 15251.0, "quote_volume": 1115.62567, "trades": 19, "taker_buy_volume": 11738.0, "taker_buy_quote": 859.16935}, {"ts": 1772731500000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731560000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 393.5, "quote_volume": 28.76485, "trades": 4, "taker_buy_volume": 197.2, "taker_buy_quote": 14.41532}, {"ts": 1772731620000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731680000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 3796.6, "quote_volume": 277.53146, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731740000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 4990.0, "quote_volume": 364.29731, "trades": 12, "taker_buy_volume": 200.0, "taker_buy_quote": 14.62}, {"ts": 1772731800000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 193.6, "quote_volume": 14.1328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731860000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 50441.8, "quote_volume": 3674.37147, "trades": 63, "taker_buy_volume": 30809.1, "taker_buy_quote": 2244.54742}, {"ts": 1772731920000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 6527.9, "quote_volume": 474.39445, "trades": 20, "taker_buy_volume": 5661.9, "taker_buy_quote": 411.46975}, {"ts": 1772731980000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 527.0, "quote_volume": 38.3129, "trades": 4, "taker_buy_volume": 527.0, "taker_buy_quote": 38.3129}, {"ts": 1772732040000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732100000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 195.4, "quote_volume": 14.20558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732160000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 9949.1, "quote_volume": 723.28545, "trades": 19, "taker_buy_volume": 9807.9, "taker_buy_quote": 713.03433}, {"ts": 1772732220000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 12106.7, "quote_volume": 881.91086, "trades": 26, "taker_buy_volume": 11719.3, "taker_buy_quote": 853.68886}, {"ts": 1772732280000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 7881.0, "quote_volume": 574.53174, "trades": 18, "taker_buy_volume": 2139.0, "taker_buy_quote": 155.93994}, {"ts": 1772732340000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 14294.2, "quote_volume": 1043.9956, "trades": 17, "taker_buy_volume": 13873.7, "taker_buy_quote": 1013.2991}, {"ts": 1772732400000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 817.3, "quote_volume": 59.73265, "trades": 5, "taker_buy_volume": 817.3, "taker_buy_quote": 59.73265}, {"ts": 1772732460000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 124.2, "quote_volume": 9.07902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732520000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 261.6, "quote_volume": 19.0968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732580000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 10991.4, "quote_volume": 803.1915, "trades": 8, "taker_buy_volume": 10991.4, "taker_buy_quote": 803.1915}, {"ts": 1772732640000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732700000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1605.4, "quote_volume": 117.1942, "trades": 2, "taker_buy_volume": 1605.4, "taker_buy_quote": 117.1942}, {"ts": 1772732760000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732820000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732880000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 4772.3, "quote_volume": 348.58375, "trades": 11, "taker_buy_volume": 3050.5, "taker_buy_quote": 222.95473}, {"ts": 1772732940000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 49828.4, "quote_volume": 3625.3894, "trades": 64, "taker_buy_volume": 6030.6, "taker_buy_quote": 439.02768}, {"ts": 1772733000000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733060000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 11355.8, "quote_volume": 826.70224, "trades": 15, "taker_buy_volume": 5138.0, "taker_buy_quote": 374.0464}, {"ts": 1772733120000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 712.4, "quote_volume": 51.95975, "trades": 6, "taker_buy_volume": 712.4, "taker_buy_quote": 51.95975}, {"ts": 1772733180000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 118.8, "quote_volume": 8.6724, "trades": 1, "taker_buy_volume": 118.8, "taker_buy_quote": 8.6724}, {"ts": 1772733240000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733300000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 3094.8, "quote_volume": 225.32721, "trades": 9, "taker_buy_volume": 953.4, "taker_buy_quote": 69.40752}, {"ts": 1772733360000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733420000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733480000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 459.2, "quote_volume": 33.42976, "trades": 5, "taker_buy_volume": 192.8, "taker_buy_quote": 14.03584}, {"ts": 1772733540000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733600000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 90.0, "quote_volume": 6.552, "trades": 2, "taker_buy_volume": 90.0, "taker_buy_quote": 6.552}, {"ts": 1772733660000, "open": 0.0727, "high": 0.0728, "low": 0.0725, "close": 0.0727, "volume": 73538.5, "quote_volume": 5341.99791, "trades": 75, "taker_buy_volume": 29868.9, "taker_buy_quote": 2171.24222}, {"ts": 1772733720000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 655.6, "quote_volume": 47.72768, "trades": 5, "taker_buy_volume": 655.6, "taker_buy_quote": 47.72768}, {"ts": 1772733780000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 12231.0, "quote_volume": 891.6399, "trades": 18, "taker_buy_volume": 997.1, "taker_buy_quote": 72.68859}, {"ts": 1772733840000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 339.1, "quote_volume": 24.72039, "trades": 3, "taker_buy_volume": 218.8, "taker_buy_quote": 15.95052}, {"ts": 1772733900000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 3279.7, "quote_volume": 239.09013, "trades": 7, "taker_buy_volume": 2938.8, "taker_buy_quote": 214.23852}, {"ts": 1772733960000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734020000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 44796.6, "quote_volume": 3269.93937, "trades": 23, "taker_buy_volume": 39047.6, "taker_buy_quote": 2850.30215}, {"ts": 1772734080000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 244.4, "quote_volume": 17.81676, "trades": 2, "taker_buy_volume": 123.8, "taker_buy_quote": 9.02502}, {"ts": 1772734140000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734200000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 6993.3, "quote_volume": 510.79504, "trades": 9, "taker_buy_volume": 4317.7, "taker_buy_quote": 315.47624}, {"ts": 1772734260000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734320000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 7165.4, "quote_volume": 523.6258, "trades": 6, "taker_buy_volume": 120.4, "taker_buy_quote": 8.80124}, {"ts": 1772734380000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1448.3, "quote_volume": 105.87073, "trades": 3, "taker_buy_volume": 1448.3, "taker_buy_quote": 105.87073}, {"ts": 1772734440000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 3833.4, "quote_volume": 280.22154, "trades": 4, "taker_buy_volume": 500.0, "taker_buy_quote": 36.55}, {"ts": 1772734500000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 341.0, "quote_volume": 24.9271, "trades": 3, "taker_buy_volume": 341.0, "taker_buy_quote": 24.9271}, {"ts": 1772734560000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734620000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734680000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 431.2, "quote_volume": 31.4776, "trades": 5, "taker_buy_volume": 100.0, "taker_buy_quote": 7.3}, {"ts": 1772734740000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1726.1, "quote_volume": 126.0053, "trades": 4, "taker_buy_volume": 1652.8, "taker_buy_quote": 120.6544}, {"ts": 1772734800000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 389.1, "quote_volume": 28.4043, "trades": 5, "taker_buy_volume": 389.1, "taker_buy_quote": 28.4043}, {"ts": 1772734860000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 73.3, "quote_volume": 5.3509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734920000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 7253.4, "quote_volume": 529.61995, "trades": 15, "taker_buy_volume": 1820.7, "taker_buy_quote": 133.03285}, {"ts": 1772734980000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 3066.4, "quote_volume": 224.15384, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735040000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 19096.1, "quote_volume": 1392.51651, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735100000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 393.2, "quote_volume": 28.66428, "trades": 5, "taker_buy_volume": 200.0, "taker_buy_quote": 14.58}, {"ts": 1772735160000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1155.6, "quote_volume": 84.24324, "trades": 3, "taker_buy_volume": 1155.6, "taker_buy_quote": 84.24324}, {"ts": 1772735220000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2940.0, "quote_volume": 214.62, "trades": 6, "taker_buy_volume": 2940.0, "taker_buy_quote": 214.62}, {"ts": 1772735280000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 269.7, "quote_volume": 19.6881, "trades": 3, "taker_buy_volume": 196.4, "taker_buy_quote": 14.3372}, {"ts": 1772735340000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 4339.7, "quote_volume": 316.7981, "trades": 6, "taker_buy_volume": 3715.7, "taker_buy_quote": 271.2461}, {"ts": 1772735400000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 6499.0, "quote_volume": 474.9101, "trades": 19, "taker_buy_volume": 5998.6, "taker_buy_quote": 438.34719}, {"ts": 1772735460000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2941.8, "quote_volume": 215.04558, "trades": 4, "taker_buy_volume": 2868.6, "taker_buy_quote": 209.69466}, {"ts": 1772735520000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735580000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1680.6, "quote_volume": 122.85186, "trades": 3, "taker_buy_volume": 1680.6, "taker_buy_quote": 122.85186}, {"ts": 1772735640000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 6028.7, "quote_volume": 440.69797, "trades": 6, "taker_buy_volume": 192.8, "taker_buy_quote": 14.09368}, {"ts": 1772735700000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735760000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 5136.1, "quote_volume": 375.21017, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735820000, "open": 0.073, "high": 0.0731, "low": 0.0728, "close": 0.073, "volume": 148036.4, "quote_volume": 10805.59994, "trades": 74, "taker_buy_volume": 17828.4, "taker_buy_quote": 1301.57702}, {"ts": 1772735880000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 5702.8, "quote_volume": 416.3044, "trades": 12, "taker_buy_volume": 4590.2, "taker_buy_quote": 335.0846}, {"ts": 1772735940000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 6721.4, "quote_volume": 490.65603, "trades": 16, "taker_buy_volume": 4655.2, "taker_buy_quote": 339.8296}, {"ts": 1772736000000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 12939.2, "quote_volume": 943.26768, "trades": 12, "taker_buy_volume": 9850.2, "taker_buy_quote": 718.07958}, {"ts": 1772736060000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 500.0, "quote_volume": 36.45, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736120000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 3333.0, "quote_volume": 242.9757, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736180000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 7082.8, "quote_volume": 515.08521, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736240000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 45367.0, "quote_volume": 3303.5656, "trades": 15, "taker_buy_volume": 45245.0, "taker_buy_quote": 3294.684}, {"ts": 1772736300000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 500.0, "quote_volume": 36.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736360000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2749.0, "quote_volume": 200.1272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736420000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1710.9, "quote_volume": 124.55352, "trades": 3, "taker_buy_volume": 1710.9, "taker_buy_quote": 124.55352}, {"ts": 1772736480000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736540000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736600000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736660000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2980.0, "quote_volume": 216.944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736720000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 73.4, "quote_volume": 5.34352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736780000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2774.5, "quote_volume": 201.9836, "trades": 3, "taker_buy_volume": 2774.5, "taker_buy_quote": 201.9836}, {"ts": 1772736840000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 16761.2, "quote_volume": 1220.21536, "trades": 19, "taker_buy_volume": 16761.2, "taker_buy_quote": 1220.21536}, {"ts": 1772736900000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736960000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 9370.3, "quote_volume": 681.98114, "trades": 12, "taker_buy_volume": 4137.8, "taker_buy_quote": 301.23184}, {"ts": 1772737020000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 19200.1, "quote_volume": 1397.76728, "trades": 13, "taker_buy_volume": 19200.1, "taker_buy_quote": 1397.76728}, {"ts": 1772737080000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737140000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737200000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 8116.4, "quote_volume": 592.76723, "trades": 12, "taker_buy_volume": 8116.4, "taker_buy_quote": 592.76723}, {"ts": 1772737260000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 20771.5, "quote_volume": 1520.11278, "trades": 18, "taker_buy_volume": 20771.5, "taker_buy_quote": 1520.11278}, {"ts": 1772737320000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 142.1, "quote_volume": 10.40172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737380000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 12193.7, "quote_volume": 893.79821, "trades": 11, "taker_buy_volume": 5339.7, "taker_buy_quote": 391.40001}, {"ts": 1772737440000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 13506.4, "quote_volume": 990.01912, "trades": 13, "taker_buy_volume": 3202.2, "taker_buy_quote": 234.72126}, {"ts": 1772737500000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 500.0, "quote_volume": 36.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737560000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737620000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 12214.9, "quote_volume": 895.35217, "trades": 10, "taker_buy_volume": 12214.9, "taker_buy_quote": 895.35217}, {"ts": 1772737680000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 150.8, "quote_volume": 11.05364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737740000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 5506.4, "quote_volume": 404.16976, "trades": 7, "taker_buy_volume": 5506.4, "taker_buy_quote": 404.16976}, {"ts": 1772737800000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4679.6, "quote_volume": 343.9506, "trades": 9, "taker_buy_volume": 3506.9, "taker_buy_quote": 257.75715}, {"ts": 1772737860000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737920000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4035.0, "quote_volume": 296.5725, "trades": 5, "taker_buy_volume": 194.5, "taker_buy_quote": 14.29575}, {"ts": 1772737980000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 4878.3, "quote_volume": 359.04288, "trades": 16, "taker_buy_volume": 4481.2, "taker_buy_quote": 329.81632}, {"ts": 1772738040000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 9719.3, "quote_volume": 716.31241, "trades": 9, "taker_buy_volume": 9599.7, "taker_buy_quote": 707.49789}, {"ts": 1772738100000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2993.4, "quote_volume": 220.61358, "trades": 4, "taker_buy_volume": 2874.1, "taker_buy_quote": 211.82117}, {"ts": 1772738160000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 3170.3, "quote_volume": 233.61353, "trades": 5, "taker_buy_volume": 119.0, "taker_buy_quote": 8.7584}, {"ts": 1772738220000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 130.0, "quote_volume": 9.568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738280000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 877.5, "quote_volume": 64.65954, "trades": 2, "taker_buy_volume": 877.5, "taker_buy_quote": 64.65954}, {"ts": 1772738340000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 499.7, "quote_volume": 36.82789, "trades": 4, "taker_buy_volume": 257.9, "taker_buy_quote": 19.00723}, {"ts": 1772738400000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 5155.9, "quote_volume": 379.52483, "trades": 11, "taker_buy_volume": 1852.5, "taker_buy_quote": 136.36884}, {"ts": 1772738460000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 10794.1, "quote_volume": 792.50325, "trades": 11, "taker_buy_volume": 1527.1, "taker_buy_quote": 112.24185}, {"ts": 1772738520000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738580000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 67284.2, "quote_volume": 4931.34663, "trades": 40, "taker_buy_volume": 9305.7, "taker_buy_quote": 682.10781}, {"ts": 1772738640000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 756.8, "quote_volume": 55.54912, "trades": 3, "taker_buy_volume": 756.8, "taker_buy_quote": 55.54912}, {"ts": 1772738700000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 10764.3, "quote_volume": 790.08598, "trades": 6, "taker_buy_volume": 10127.9, "taker_buy_quote": 743.38786}, {"ts": 1772738760000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 4105.6, "quote_volume": 300.94048, "trades": 5, "taker_buy_volume": 773.3, "taker_buy_quote": 56.68289}, {"ts": 1772738820000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 6624.6, "quote_volume": 485.30537, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738880000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 6879.3, "quote_volume": 503.56476, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738940000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1290.4, "quote_volume": 94.58632, "trades": 4, "taker_buy_volume": 1290.4, "taker_buy_quote": 94.58632}, {"ts": 1772739000000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 6475.8, "quote_volume": 472.76897, "trades": 13, "taker_buy_volume": 5909.6, "taker_buy_quote": 431.4008}, {"ts": 1772739060000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739120000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739180000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739240000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1603.2, "quote_volume": 117.19392, "trades": 5, "taker_buy_volume": 1603.2, "taker_buy_quote": 117.19392}, {"ts": 1772739300000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 73.2, "quote_volume": 5.35092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739360000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2977.9, "quote_volume": 217.3867, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739420000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 4986.0, "quote_volume": 363.4794, "trades": 10, "taker_buy_volume": 1797.6, "taker_buy_quote": 131.04504}, {"ts": 1772739480000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739540000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 73.4, "quote_volume": 5.35086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739600000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 859.0, "quote_volume": 62.6211, "trades": 7, "taker_buy_volume": 661.2, "taker_buy_quote": 48.20148}, {"ts": 1772739660000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 739.7, "quote_volume": 53.9981, "trades": 5, "taker_buy_volume": 666.4, "taker_buy_quote": 48.6472}, {"ts": 1772739720000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3352.3, "quote_volume": 244.7179, "trades": 8, "taker_buy_volume": 393.0, "taker_buy_quote": 28.689}, {"ts": 1772739780000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 9163.3, "quote_volume": 669.86157, "trades": 13, "taker_buy_volume": 5508.0, "taker_buy_quote": 402.73796}, {"ts": 1772739840000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 194.9, "quote_volume": 14.2277, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739900000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739960000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740020000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2889.1, "quote_volume": 210.9043, "trades": 7, "taker_buy_volume": 2815.8, "taker_buy_quote": 205.5534}, {"ts": 1772740080000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740140000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 10738.0, "quote_volume": 783.874, "trades": 17, "taker_buy_volume": 6374.0, "taker_buy_quote": 465.302}, {"ts": 1772740200000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 9082.1, "quote_volume": 662.9933, "trades": 12, "taker_buy_volume": 4937.4, "taker_buy_quote": 360.4302}, {"ts": 1772740260000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2330.4, "quote_volume": 169.88616, "trades": 5, "taker_buy_volume": 2001.2, "taker_buy_quote": 145.88748}, {"ts": 1772740320000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 5749.5, "quote_volume": 418.5636, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740380000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740440000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740500000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 7884.8, "quote_volume": 573.22496, "trades": 14, "taker_buy_volume": 7360.0, "taker_buy_quote": 535.072}, {"ts": 1772740560000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740620000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 526.9, "quote_volume": 38.35832, "trades": 5, "taker_buy_volume": 333.1, "taker_buy_quote": 24.24968}, {"ts": 1772740680000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 12486.1, "quote_volume": 908.98808, "trades": 8, "taker_buy_volume": 12339.1, "taker_buy_quote": 898.28648}, {"ts": 1772740740000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 3907.2, "quote_volume": 284.44416, "trades": 10, "taker_buy_volume": 3636.0, "taker_buy_quote": 264.7008}, {"ts": 1772740800000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 3143.5, "quote_volume": 229.04793, "trades": 11, "taker_buy_volume": 2637.5, "taker_buy_quote": 192.16053}, {"ts": 1772740860000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740920000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 196.0, "quote_volume": 14.2884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740980000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 3048.2, "quote_volume": 222.21378, "trades": 7, "taker_buy_volume": 2974.8, "taker_buy_quote": 216.86292}, {"ts": 1772741040000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 12282.5, "quote_volume": 895.43383, "trades": 26, "taker_buy_volume": 2881.8, "taker_buy_quote": 210.11615}, {"ts": 1772741100000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 3357.6, "quote_volume": 245.07137, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741160000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 525.9, "quote_volume": 38.28552, "trades": 5, "taker_buy_volume": 195.7, "taker_buy_quote": 14.24696}, {"ts": 1772741220000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 1168.1, "quote_volume": 85.13485, "trades": 4, "taker_buy_volume": 971.7, "taker_buy_quote": 70.83693}, {"ts": 1772741280000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 3535.2, "quote_volume": 257.99781, "trades": 10, "taker_buy_volume": 3535.2, "taker_buy_quote": 257.99781}, {"ts": 1772741340000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 343.1, "quote_volume": 25.0463, "trades": 4, "taker_buy_volume": 196.5, "taker_buy_quote": 14.3445}, {"ts": 1772741400000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 569.1, "quote_volume": 41.5443, "trades": 5, "taker_buy_volume": 313.9, "taker_buy_quote": 22.9147}, {"ts": 1772741460000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741520000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 8335.9, "quote_volume": 609.35429, "trades": 9, "taker_buy_volume": 2754.6, "taker_buy_quote": 201.36126}, {"ts": 1772741580000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 119.6, "quote_volume": 8.74276, "trades": 1, "taker_buy_volume": 119.6, "taker_buy_quote": 8.74276}, {"ts": 1772741640000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741700000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2675.6, "quote_volume": 195.58636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741760000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 620.6, "quote_volume": 45.39195, "trades": 5, "taker_buy_volume": 500.1, "taker_buy_quote": 36.5834}, {"ts": 1772741820000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 12813.6, "quote_volume": 939.99834, "trades": 20, "taker_buy_volume": 4034.5, "taker_buy_quote": 295.90599}, {"ts": 1772741880000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 517.5, "quote_volume": 38.01023, "trades": 5, "taker_buy_volume": 517.5, "taker_buy_quote": 38.01023}, {"ts": 1772741940000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 123.1, "quote_volume": 9.04785, "trades": 1, "taker_buy_volume": 123.1, "taker_buy_quote": 9.04785}, {"ts": 1772742000000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742060000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742120000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3075.5, "quote_volume": 226.04925, "trades": 3, "taker_buy_volume": 3075.5, "taker_buy_quote": 226.04925}, {"ts": 1772742180000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 122.5, "quote_volume": 9.00375, "trades": 1, "taker_buy_volume": 122.5, "taker_buy_quote": 9.00375}, {"ts": 1772742240000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742300000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 122.0, "quote_volume": 8.967, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 8.967}, {"ts": 1772742360000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742420000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3121.5, "quote_volume": 229.43025, "trades": 6, "taker_buy_volume": 2868.9, "taker_buy_quote": 210.86415}, {"ts": 1772742480000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 1616.7, "quote_volume": 118.54949, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742540000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742600000, "open": 0.0733, "high": 0.0733, "low": 0.073, "close": 0.0732, "volume": 252385.3, "quote_volume": 18439.14762, "trades": 65, "taker_buy_volume": 140243.4, "taker_buy_quote": 10240.76506}, {"ts": 1772742660000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 7005.8, "quote_volume": 513.12219, "trades": 12, "taker_buy_volume": 6322.4, "taker_buy_quote": 463.13385}, {"ts": 1772742720000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 521.0, "quote_volume": 38.1893, "trades": 5, "taker_buy_volume": 328.3, "taker_buy_quote": 24.06439}, {"ts": 1772742780000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1913.8, "quote_volume": 140.09016, "trades": 10, "taker_buy_volume": 388.4, "taker_buy_quote": 28.43088}, {"ts": 1772742840000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742900000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742960000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743020000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743080000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743140000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 2203.0, "quote_volume": 161.22622, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743200000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743260000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 32086.3, "quote_volume": 2347.73786, "trades": 23, "taker_buy_volume": 32086.3, "taker_buy_quote": 2347.73786}, {"ts": 1772743320000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743380000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743440000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743500000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743560000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2748.8, "quote_volume": 200.93728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743620000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743680000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 197.7, "quote_volume": 14.45187, "trades": 2, "taker_buy_volume": 197.7, "taker_buy_quote": 14.45187}, {"ts": 1772743740000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 3493.9, "quote_volume": 256.02028, "trades": 8, "taker_buy_volume": 3002.2, "taker_buy_quote": 220.02784}, {"ts": 1772743800000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 6753.1, "quote_volume": 494.83555, "trades": 18, "taker_buy_volume": 806.2, "taker_buy_quote": 59.0708}, {"ts": 1772743860000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 565.3, "quote_volume": 41.29988, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743920000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743980000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 3053.7, "quote_volume": 223.2265, "trades": 8, "taker_buy_volume": 1882.5, "taker_buy_quote": 137.61178}, {"ts": 1772744040000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744100000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 6311.9, "quote_volume": 462.03108, "trades": 12, "taker_buy_volume": 2861.8, "taker_buy_quote": 209.48376}, {"ts": 1772744160000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 14730.7, "quote_volume": 1078.28724, "trades": 9, "taker_buy_volume": 197.3, "taker_buy_quote": 14.44236}, {"ts": 1772744220000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 1701.7, "quote_volume": 124.66052, "trades": 5, "taker_buy_volume": 1155.5, "taker_buy_quote": 84.67868}, {"ts": 1772744280000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744340000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2828.1, "quote_volume": 207.29973, "trades": 5, "taker_buy_volume": 2828.1, "taker_buy_quote": 207.29973}, {"ts": 1772744400000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1100.8, "quote_volume": 80.68864, "trades": 3, "taker_buy_volume": 1100.8, "taker_buy_quote": 80.68864}, {"ts": 1772744460000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2930.7, "quote_volume": 215.11338, "trades": 3, "taker_buy_volume": 2930.7, "taker_buy_quote": 215.11338}, {"ts": 1772744520000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744580000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744640000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744700000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744760000, "open": 0.0734, "high": 0.0734, "low": 0.073, "close": 0.0731, "volume": 143083.3, "quote_volume": 10472.1319, "trades": 88, "taker_buy_volume": 31689.3, "taker_buy_quote": 2317.24367}, {"ts": 1772744820000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 5252.0, "quote_volume": 384.43421, "trades": 8, "taker_buy_volume": 5252.0, "taker_buy_quote": 384.43421}, {"ts": 1772744880000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744940000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745000000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 124.8, "quote_volume": 9.13536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745060000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2812.3, "quote_volume": 205.57913, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745120000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 268.2, "quote_volume": 19.60542, "trades": 2, "taker_buy_volume": 119.7, "taker_buy_quote": 8.75007}, {"ts": 1772745180000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745240000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745300000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745360000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745420000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 329.7, "quote_volume": 24.13404, "trades": 3, "taker_buy_volume": 329.7, "taker_buy_quote": 24.13404}, {"ts": 1772745480000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 163.0, "quote_volume": 11.9316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745540000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745600000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745660000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 79916.3, "quote_volume": 5833.47395, "trades": 38, "taker_buy_volume": 6295.3, "taker_buy_quote": 459.73218}, {"ts": 1772745720000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 4433.8, "quote_volume": 323.6674, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745780000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 194.6, "quote_volume": 14.2058, "trades": 2, "taker_buy_volume": 194.6, "taker_buy_quote": 14.2058}, {"ts": 1772745840000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 9238.4, "quote_volume": 675.4767, "trades": 19, "taker_buy_volume": 5872.9, "taker_buy_quote": 429.7952}, {"ts": 1772745900000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 3234.8, "quote_volume": 236.79041, "trades": 7, "taker_buy_volume": 269.1, "taker_buy_quote": 19.71041}, {"ts": 1772745960000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746020000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746080000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 6442.8, "quote_volume": 472.04543, "trades": 18, "taker_buy_volume": 6442.8, "taker_buy_quote": 472.04543}, {"ts": 1772746140000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 5606.3, "quote_volume": 410.39196, "trades": 17, "taker_buy_volume": 108.0, "taker_buy_quote": 7.9164}, {"ts": 1772746200000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 461.0, "quote_volume": 33.808, "trades": 4, "taker_buy_volume": 461.0, "taker_buy_quote": 33.808}, {"ts": 1772746260000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 2067.8, "quote_volume": 151.38264, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746320000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746380000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746440000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 18044.3, "quote_volume": 1319.77939, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746500000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 5839.1, "quote_volume": 426.2543, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746560000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 4022.4, "quote_volume": 293.23296, "trades": 12, "taker_buy_volume": 3066.9, "taker_buy_quote": 223.57701}, {"ts": 1772746620000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1815.6, "quote_volume": 132.5388, "trades": 4, "taker_buy_volume": 1815.6, "taker_buy_quote": 132.5388}, {"ts": 1772746680000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 9659.7, "quote_volume": 704.19219, "trades": 22, "taker_buy_volume": 8850.8, "taker_buy_quote": 645.22338}, {"ts": 1772746740000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 6997.2, "quote_volume": 509.42288, "trades": 24, "taker_buy_volume": 2879.7, "taker_buy_quote": 209.6495}, {"ts": 1772746800000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1211.0, "quote_volume": 88.2819, "trades": 1, "taker_buy_volume": 1211.0, "taker_buy_quote": 88.2819}, {"ts": 1772746860000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 3283.5, "quote_volume": 239.36715, "trades": 5, "taker_buy_volume": 3283.5, "taker_buy_quote": 239.36715}, {"ts": 1772746920000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 7009.8, "quote_volume": 511.01442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746980000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747040000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747100000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747160000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747220000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747280000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747340000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747400000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 121.4, "quote_volume": 8.85006, "trades": 1, "taker_buy_volume": 121.4, "taker_buy_quote": 8.85006}, {"ts": 1772747460000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 123.5, "quote_volume": 9.00315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747520000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 37619.3, "quote_volume": 2734.96196, "trades": 34, "taker_buy_volume": 12474.6, "taker_buy_quote": 906.90342}, {"ts": 1772747580000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 413.8, "quote_volume": 30.08326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747640000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 3162.2, "quote_volume": 230.20816, "trades": 3, "taker_buy_volume": 3162.2, "taker_buy_quote": 230.20816}, {"ts": 1772747700000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1714.0, "quote_volume": 124.7792, "trades": 1, "taker_buy_volume": 1714.0, "taker_buy_quote": 124.7792}, {"ts": 1772747760000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 7152.1, "quote_volume": 520.67288, "trades": 13, "taker_buy_volume": 1860.7, "taker_buy_quote": 135.45896}, {"ts": 1772747820000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1622.3, "quote_volume": 118.26567, "trades": 2, "taker_buy_volume": 1622.3, "taker_buy_quote": 118.26567}, {"ts": 1772747880000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747940000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748000000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748060000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1074.3, "quote_volume": 78.4239, "trades": 4, "taker_buy_volume": 1074.3, "taker_buy_quote": 78.4239}, {"ts": 1772748120000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 170.2, "quote_volume": 12.4246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748180000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 28520.7, "quote_volume": 2085.73695, "trades": 18, "taker_buy_volume": 10023.2, "taker_buy_quote": 732.85809}, {"ts": 1772748240000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 19856.4, "quote_volume": 1452.81887, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748300000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 317.7, "quote_volume": 23.22387, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748360000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748420000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 4903.5, "quote_volume": 358.9362, "trades": 5, "taker_buy_volume": 4903.5, "taker_buy_quote": 358.9362}, {"ts": 1772748480000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 12970.8, "quote_volume": 949.46256, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748540000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 129.7, "quote_volume": 9.48107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748600000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748660000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 4417.7, "quote_volume": 322.9128, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748720000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 255.8, "quote_volume": 18.6734, "trades": 2, "taker_buy_volume": 255.8, "taker_buy_quote": 18.6734}, {"ts": 1772748780000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 2509.6, "quote_volume": 182.99353, "trades": 9, "taker_buy_volume": 1794.9, "taker_buy_quote": 130.84821}, {"ts": 1772748840000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748900000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 123.1, "quote_volume": 8.9863, "trades": 1, "taker_buy_volume": 123.1, "taker_buy_quote": 8.9863}, {"ts": 1772748960000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 123.1, "quote_volume": 8.9863, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749020000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 121.7, "quote_volume": 8.8841, "trades": 1, "taker_buy_volume": 121.7, "taker_buy_quote": 8.8841}, {"ts": 1772749080000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749140000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749200000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749260000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749320000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749380000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749440000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 410.5, "quote_volume": 30.00755, "trades": 4, "taker_buy_volume": 410.5, "taker_buy_quote": 30.00755}, {"ts": 1772749500000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 208.4, "quote_volume": 15.23404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749560000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 14955.2, "quote_volume": 1093.22512, "trades": 9, "taker_buy_volume": 3846.7, "taker_buy_quote": 281.19377}, {"ts": 1772749620000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 149.6, "quote_volume": 10.9208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749680000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749740000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749800000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 4133.9, "quote_volume": 302.18809, "trades": 5, "taker_buy_volume": 4133.9, "taker_buy_quote": 302.18809}, {"ts": 1772749860000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749920000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749980000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750040000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750100000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750160000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 193.3, "quote_volume": 14.14956, "trades": 2, "taker_buy_volume": 193.3, "taker_buy_quote": 14.14956}, {"ts": 1772750220000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 124.7, "quote_volume": 9.12804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750280000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750340000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750400000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2197.6, "quote_volume": 161.08408, "trades": 5, "taker_buy_volume": 197.6, "taker_buy_quote": 14.48408}, {"ts": 1772750460000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 4272.5, "quote_volume": 313.62109, "trades": 9, "taker_buy_volume": 3722.5, "taker_buy_quote": 273.25109}, {"ts": 1772750520000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 72.8, "quote_volume": 5.3508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750580000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 331.1, "quote_volume": 24.36896, "trades": 1, "taker_buy_volume": 331.1, "taker_buy_quote": 24.36896}, {"ts": 1772750640000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 6475.9, "quote_volume": 476.35424, "trades": 3, "taker_buy_volume": 3755.9, "taker_buy_quote": 276.43424}, {"ts": 1772750700000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750760000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750880000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750940000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751000000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751060000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751120000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751180000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751240000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751300000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751360000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751420000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751480000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 6423.9, "quote_volume": 472.79177, "trades": 7, "taker_buy_volume": 6351.2, "taker_buy_quote": 467.44832}, {"ts": 1772751540000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2873.0, "quote_volume": 210.8782, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751600000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751660000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751720000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 11047.8, "quote_volume": 812.26548, "trades": 12, "taker_buy_volume": 11047.8, "taker_buy_quote": 812.26548}, {"ts": 1772751780000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 110.5, "quote_volume": 8.1328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751840000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751900000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751960000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 72.5, "quote_volume": 5.336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752020000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752080000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 85.9, "quote_volume": 6.31365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752140000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 5862.9, "quote_volume": 431.50944, "trades": 7, "taker_buy_volume": 5862.9, "taker_buy_quote": 431.50944}, {"ts": 1772752200000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752260000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 196.4, "quote_volume": 14.45504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752320000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 213.0, "quote_volume": 15.6768, "trades": 3, "taker_buy_volume": 213.0, "taker_buy_quote": 15.6768}, {"ts": 1772752380000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 10270.7, "quote_volume": 756.00442, "trades": 7, "taker_buy_volume": 10270.7, "taker_buy_quote": 756.00442}, {"ts": 1772752440000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 7617.4, "quote_volume": 560.64343, "trades": 8, "taker_buy_volume": 343.6, "taker_buy_quote": 25.32332}, {"ts": 1772752500000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752560000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2752.3, "quote_volume": 202.29405, "trades": 3, "taker_buy_volume": 2752.3, "taker_buy_quote": 202.29405}, {"ts": 1772752620000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2983.9, "quote_volume": 219.31665, "trades": 5, "taker_buy_volume": 2983.9, "taker_buy_quote": 219.31665}, {"ts": 1772752680000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 5574.1, "quote_volume": 409.76735, "trades": 6, "taker_buy_volume": 5574.1, "taker_buy_quote": 409.76735}, {"ts": 1772752740000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 5751.0, "quote_volume": 423.2736, "trades": 5, "taker_buy_volume": 5751.0, "taker_buy_quote": 423.2736}, {"ts": 1772752800000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752860000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752920000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752980000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753040000, "open": 0.0736, "high": 0.0739, "low": 0.0736, "close": 0.0736, "volume": 55517.2, "quote_volume": 4096.88889, "trades": 36, "taker_buy_volume": 41237.6, "taker_buy_quote": 3044.01377}, {"ts": 1772753100000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 333.1, "quote_volume": 24.51616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753160000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 59947.7, "quote_volume": 4412.81265, "trades": 104, "taker_buy_volume": 22411.4, "taker_buy_quote": 1650.45367}, {"ts": 1772753220000, "open": 0.0735, "high": 0.0735, "low": 0.0732, "close": 0.0735, "volume": 42308.9, "quote_volume": 3103.66716, "trades": 29, "taker_buy_volume": 5138.0, "taker_buy_quote": 377.13767}, {"ts": 1772753280000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 2329.3, "quote_volume": 171.16124, "trades": 5, "taker_buy_volume": 1650.2, "taker_buy_quote": 121.2897}, {"ts": 1772753340000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 933.4, "quote_volume": 68.6049, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753400000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1164.2, "quote_volume": 85.45228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753460000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 7833.8, "quote_volume": 575.03483, "trades": 10, "taker_buy_volume": 7110.3, "taker_buy_quote": 522.00228}, {"ts": 1772753520000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 910.5, "quote_volume": 66.73965, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753580000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 193.2, "quote_volume": 14.14224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753640000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 3068.7, "quote_volume": 224.32197, "trades": 5, "taker_buy_volume": 2872.1, "taker_buy_quote": 209.95051}, {"ts": 1772753700000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753760000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 5640.0, "quote_volume": 412.848, "trades": 8, "taker_buy_volume": 146.0, "taker_buy_quote": 10.6872}, {"ts": 1772753820000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753880000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 4694.0, "quote_volume": 343.15098, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753940000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754000000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754060000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 10968.6, "quote_volume": 801.80466, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754120000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2675.6, "quote_volume": 195.58636, "trades": 1, "taker_buy_volume": 2675.6, "taker_buy_quote": 195.58636}, {"ts": 1772754180000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3330.9, "quote_volume": 243.82188, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754240000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754300000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754360000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 268.0, "quote_volume": 19.6176, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 19.6176}, {"ts": 1772754420000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1216.0, "quote_volume": 89.0112, "trades": 2, "taker_buy_volume": 1216.0, "taker_buy_quote": 89.0112}, {"ts": 1772754480000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754540000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754600000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754660000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754720000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 344.0, "quote_volume": 25.1808, "trades": 2, "taker_buy_volume": 344.0, "taker_buy_quote": 25.1808}, {"ts": 1772754780000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754840000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 7420.7, "quote_volume": 543.15412, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754900000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754960000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755020000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 6384.3, "quote_volume": 466.69233, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755080000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755140000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2340.7, "quote_volume": 171.33924, "trades": 5, "taker_buy_volume": 73.1, "taker_buy_quote": 5.35092}, {"ts": 1772755200000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755260000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 73.0, "quote_volume": 5.3436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755320000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 1569.9, "quote_volume": 114.62238, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755380000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 16570.8, "quote_volume": 1208.01132, "trades": 15, "taker_buy_volume": 12035.1, "taker_buy_quote": 877.35879}, {"ts": 1772755440000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1120.8, "quote_volume": 81.8184, "trades": 3, "taker_buy_volume": 193.2, "taker_buy_quote": 14.1036}, {"ts": 1772755500000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2873.7, "quote_volume": 209.7801, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755560000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755620000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755680000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755740000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755800000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755860000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1831.9, "quote_volume": 133.7287, "trades": 5, "taker_buy_volume": 1758.6, "taker_buy_quote": 128.3778}, {"ts": 1772755920000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755980000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 73.3, "quote_volume": 5.35823, "trades": 1, "taker_buy_volume": 73.3, "taker_buy_quote": 5.35823}, {"ts": 1772756040000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 192.7, "quote_volume": 14.08637, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756100000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756160000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 15386.4, "quote_volume": 1122.78799, "trades": 14, "taker_buy_volume": 12496.9, "taker_buy_quote": 911.97101}, {"ts": 1772756220000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 22240.3, "quote_volume": 1625.76593, "trades": 29, "taker_buy_volume": 6387.0, "taker_buy_quote": 466.8897}, {"ts": 1772756280000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 8426.9, "quote_volume": 616.00639, "trades": 19, "taker_buy_volume": 6531.3, "taker_buy_quote": 477.43803}, {"ts": 1772756340000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756400000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756460000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3960.7, "quote_volume": 289.1311, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756520000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 123.3, "quote_volume": 9.0009, "trades": 1, "taker_buy_volume": 123.3, "taker_buy_quote": 9.0009}, {"ts": 1772756580000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756640000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 242.3, "quote_volume": 17.6879, "trades": 2, "taker_buy_volume": 242.3, "taker_buy_quote": 17.6879}, {"ts": 1772756700000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756760000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 12429.6, "quote_volume": 906.11784, "trades": 9, "taker_buy_volume": 5417.7, "taker_buy_quote": 394.95033}, {"ts": 1772756820000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756880000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 6979.9, "quote_volume": 509.5327, "trades": 4, "taker_buy_volume": 6979.9, "taker_buy_quote": 509.5327}, {"ts": 1772756940000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757000000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757060000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 3468.2, "quote_volume": 253.84766, "trades": 10, "taker_buy_volume": 243.4, "taker_buy_quote": 17.7923}, {"ts": 1772757120000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757180000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757240000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 5989.0, "quote_volume": 438.9937, "trades": 7, "taker_buy_volume": 248.5, "taker_buy_quote": 18.21505}, {"ts": 1772757300000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3080.5, "quote_volume": 225.80065, "trades": 3, "taker_buy_volume": 3080.5, "taker_buy_quote": 225.80065}, {"ts": 1772757360000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757420000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 105.0, "quote_volume": 7.686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757480000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757540000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 194.4, "quote_volume": 14.24952, "trades": 2, "taker_buy_volume": 194.4, "taker_buy_quote": 14.24952}, {"ts": 1772757600000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 191.9, "quote_volume": 14.06627, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757660000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2748.5, "quote_volume": 201.46505, "trades": 3, "taker_buy_volume": 2748.5, "taker_buy_quote": 201.46505}, {"ts": 1772757720000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 286.3, "quote_volume": 20.98579, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757780000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757840000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757900000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757960000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758020000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1377.8, "quote_volume": 100.99274, "trades": 1, "taker_buy_volume": 1377.8, "taker_buy_quote": 100.99274}, {"ts": 1772758140000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758200000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758260000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 560.8, "quote_volume": 41.05056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758320000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 194.6, "quote_volume": 14.24472, "trades": 2, "taker_buy_volume": 194.6, "taker_buy_quote": 14.24472}, {"ts": 1772758380000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758440000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758500000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758560000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758620000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758680000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758740000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758800000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758860000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3384.7, "quote_volume": 248.09851, "trades": 11, "taker_buy_volume": 567.5, "taker_buy_quote": 41.59775}, {"ts": 1772758920000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758980000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759040000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 6500.0, "quote_volume": 477.29831, "trades": 7, "taker_buy_volume": 6500.0, "taker_buy_quote": 477.29831}, {"ts": 1772759100000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 197.4, "quote_volume": 14.5089, "trades": 2, "taker_buy_volume": 197.4, "taker_buy_quote": 14.5089}, {"ts": 1772759160000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 33953.7, "quote_volume": 2502.10623, "trades": 27, "taker_buy_volume": 25559.5, "taker_buy_quote": 1883.45369}, {"ts": 1772759220000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759280000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 385.8, "quote_volume": 28.43346, "trades": 4, "taker_buy_volume": 193.1, "taker_buy_quote": 14.23147}, {"ts": 1772759340000, "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 8869.6, "quote_volume": 653.68306, "trades": 12, "taker_buy_volume": 277.0, "taker_buy_quote": 20.42345}, {"ts": 1772759400000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 8901.6, "quote_volume": 656.04792, "trades": 12, "taker_buy_volume": 6085.9, "taker_buy_quote": 448.53083}, {"ts": 1772759460000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 28046.7, "quote_volume": 2067.04179, "trades": 25, "taker_buy_volume": 4355.2, "taker_buy_quote": 320.97824}, {"ts": 1772759520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 13448.2, "quote_volume": 991.13234, "trades": 19, "taker_buy_volume": 7101.4, "taker_buy_quote": 523.37318}, {"ts": 1772759580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 6499.4, "quote_volume": 479.00578, "trades": 9, "taker_buy_volume": 2748.1, "taker_buy_quote": 202.53497}, {"ts": 1772759640000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4821.8, "quote_volume": 355.36666, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759700000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 10113.1, "quote_volume": 745.33547, "trades": 12, "taker_buy_volume": 8388.5, "taker_buy_quote": 618.23245}, {"ts": 1772759760000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 27878.0, "quote_volume": 2052.5554, "trades": 25, "taker_buy_volume": 263.8, "taker_buy_quote": 19.44206}, {"ts": 1772759820000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 5260.0, "quote_volume": 387.136, "trades": 13, "taker_buy_volume": 3239.6, "taker_buy_quote": 238.43456}, {"ts": 1772759880000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 5603.9, "quote_volume": 412.44704, "trades": 12, "taker_buy_volume": 5603.9, "taker_buy_quote": 412.44704}, {"ts": 1772759940000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760000000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 8753.5, "quote_volume": 644.2576, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760060000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760120000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 735.2, "quote_volume": 54.11072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760180000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760240000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760300000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 28342.3, "quote_volume": 2084.756, "trades": 56, "taker_buy_volume": 4175.1, "taker_buy_quote": 307.26828}, {"ts": 1772760360000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 72.8, "quote_volume": 5.33624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760420000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760480000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1512.0, "quote_volume": 110.6784, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760540000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760600000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 7007.7, "quote_volume": 513.25067, "trades": 12, "taker_buy_volume": 7007.7, "taker_buy_quote": 513.25067}, {"ts": 1772760660000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 4554.4, "quote_volume": 334.45392, "trades": 10, "taker_buy_volume": 3140.6, "taker_buy_quote": 230.53962}, {"ts": 1772760720000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3368.3, "quote_volume": 247.57005, "trades": 7, "taker_buy_volume": 3368.3, "taker_buy_quote": 247.57005}, {"ts": 1772760780000, "open": 0.0736, "high": 0.0738, "low": 0.0736, "close": 0.0738, "volume": 5694.8, "quote_volume": 419.56099, "trades": 10, "taker_buy_volume": 5694.8, "taker_buy_quote": 419.56099}, {"ts": 1772760840000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1550.7, "quote_volume": 114.28659, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760900000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 10706.0, "quote_volume": 790.55586, "trades": 22, "taker_buy_volume": 9154.0, "taker_buy_quote": 676.01826}, {"ts": 1772760960000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 15711.0, "quote_volume": 1156.36158, "trades": 8, "taker_buy_volume": 15392.8, "taker_buy_quote": 1132.92249}, {"ts": 1772761020000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 2029.1, "quote_volume": 149.81523, "trades": 6, "taker_buy_volume": 1909.0, "taker_buy_quote": 140.95185}, {"ts": 1772761080000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 82.2, "quote_volume": 6.06636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761140000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2745.2, "quote_volume": 202.59576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761200000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1649.6, "quote_volume": 121.74048, "trades": 3, "taker_buy_volume": 1649.6, "taker_buy_quote": 121.74048}, {"ts": 1772761260000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 120.1, "quote_volume": 8.86338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761320000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 119.5, "quote_volume": 8.8191, "trades": 1, "taker_buy_volume": 119.5, "taker_buy_quote": 8.8191}, {"ts": 1772761380000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 6124.2, "quote_volume": 451.96596, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761440000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761500000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 120.0, "quote_volume": 8.856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761560000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 5838.9, "quote_volume": 429.75495, "trades": 6, "taker_buy_volume": 5596.0, "taker_buy_quote": 411.8656}, {"ts": 1772761620000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 321.3, "quote_volume": 23.66769, "trades": 4, "taker_buy_volume": 321.3, "taker_buy_quote": 23.66769}, {"ts": 1772761680000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 124.8, "quote_volume": 9.19776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761740000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761800000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 192.6, "quote_volume": 14.19462, "trades": 2, "taker_buy_volume": 192.6, "taker_buy_quote": 14.19462}, {"ts": 1772761860000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 398.1, "quote_volume": 29.37978, "trades": 3, "taker_buy_volume": 398.1, "taker_buy_quote": 29.37978}, {"ts": 1772761920000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 389.6, "quote_volume": 28.75248, "trades": 4, "taker_buy_volume": 193.1, "taker_buy_quote": 14.25078}, {"ts": 1772761980000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 191.5, "quote_volume": 14.1327, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762040000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 191.9, "quote_volume": 14.14303, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762100000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762160000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 194.2, "quote_volume": 14.31254, "trades": 2, "taker_buy_volume": 194.2, "taker_buy_quote": 14.31254}, {"ts": 1772762220000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762280000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762340000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762400000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2483.9, "quote_volume": 183.06343, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762460000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762520000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 373.9, "quote_volume": 27.53866, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 197.1, "quote_volume": 14.52627, "trades": 2, "taker_buy_volume": 197.1, "taker_buy_quote": 14.52627}, {"ts": 1772762640000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762700000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762760000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762820000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762880000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762940000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1761.8, "quote_volume": 129.84466, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763000000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763060000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763120000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 1400.9, "quote_volume": 103.37412, "trades": 4, "taker_buy_volume": 1400.9, "taker_buy_quote": 103.37412}, {"ts": 1772763180000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763240000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 244.2, "quote_volume": 18.02196, "trades": 2, "taker_buy_volume": 120.7, "taker_buy_quote": 8.90766}, {"ts": 1772763300000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 119.3, "quote_volume": 8.80434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763360000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 120.2, "quote_volume": 8.87076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763420000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763480000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 119.8, "quote_volume": 8.82926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763540000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763600000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3038.7, "quote_volume": 223.64832, "trades": 10, "taker_buy_volume": 2837.1, "taker_buy_quote": 208.81056}, {"ts": 1772763660000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 7240.4, "quote_volume": 532.89344, "trades": 7, "taker_buy_volume": 4564.8, "taker_buy_quote": 335.96928}, {"ts": 1772763720000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763780000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3748.3, "quote_volume": 276.24971, "trades": 7, "taker_buy_volume": 241.3, "taker_buy_quote": 17.78381}, {"ts": 1772763840000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3332.7, "quote_volume": 245.61999, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763900000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 240.6, "quote_volume": 17.76844, "trades": 2, "taker_buy_volume": 240.6, "taker_buy_quote": 17.76844}, {"ts": 1772763960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764020000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764080000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 194.0, "quote_volume": 14.3172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764140000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 4438.3, "quote_volume": 327.57314, "trades": 11, "taker_buy_volume": 4366.0, "taker_buy_quote": 322.23017}, {"ts": 1772764200000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764260000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764320000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3008.4, "quote_volume": 222.01992, "trades": 6, "taker_buy_volume": 1722.1, "taker_buy_quote": 127.09098}, {"ts": 1772764380000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764440000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764500000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 317.1, "quote_volume": 23.40198, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764560000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2935.5, "quote_volume": 216.6399, "trades": 5, "taker_buy_volume": 192.8, "taker_buy_quote": 14.22864}, {"ts": 1772764620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764740000, "open": 0.0738, "high": 0.0741, "low": 0.0738, "close": 0.074, "volume": 19739.1, "quote_volume": 1459.32874, "trades": 25, "taker_buy_volume": 16944.8, "taker_buy_quote": 1252.55054}, {"ts": 1772764800000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 1220.6, "quote_volume": 90.34165, "trades": 5, "taker_buy_volume": 1220.6, "taker_buy_quote": 90.34165}, {"ts": 1772764860000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2865.3, "quote_volume": 212.0322, "trades": 4, "taker_buy_volume": 243.3, "taker_buy_quote": 18.0042}, {"ts": 1772764920000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764980000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765040000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2175.9, "quote_volume": 161.23419, "trades": 4, "taker_buy_volume": 645.9, "taker_buy_quote": 47.86119}, {"ts": 1772765100000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765160000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765220000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765280000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 28823.4, "quote_volume": 2132.30659, "trades": 21, "taker_buy_volume": 434.2, "taker_buy_quote": 32.11863}, {"ts": 1772765340000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 67.5, "quote_volume": 4.995, "trades": 1, "taker_buy_volume": 67.5, "taker_buy_quote": 4.995}, {"ts": 1772765400000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765460000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 2429.0, "quote_volume": 179.63545, "trades": 8, "taker_buy_volume": 1694.5, "taker_buy_quote": 125.28245}, {"ts": 1772765520000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 121.8, "quote_volume": 9.0132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765580000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765640000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 4823.2, "quote_volume": 356.43448, "trades": 10, "taker_buy_volume": 4348.2, "taker_buy_quote": 321.33198}, {"ts": 1772765700000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765760000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765820000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765880000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2853.1, "quote_volume": 210.84409, "trades": 5, "taker_buy_volume": 2853.1, "taker_buy_quote": 210.84409}, {"ts": 1772765940000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766000000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766060000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766120000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766180000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 1360.0, "quote_volume": 100.37523, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766240000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3274.3, "quote_volume": 241.64334, "trades": 7, "taker_buy_volume": 196.9, "taker_buy_quote": 14.53122}, {"ts": 1772766300000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 6123.2, "quote_volume": 452.50448, "trades": 7, "taker_buy_volume": 6123.2, "taker_buy_quote": 452.50448}, {"ts": 1772766360000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 11633.7, "quote_volume": 859.73043, "trades": 8, "taker_buy_volume": 11561.4, "taker_buy_quote": 854.38746}, {"ts": 1772766420000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766480000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 884.1, "quote_volume": 65.4234, "trades": 4, "taker_buy_volume": 884.1, "taker_buy_quote": 65.4234}, {"ts": 1772766540000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 192.4, "quote_volume": 14.2376, "trades": 2, "taker_buy_volume": 192.4, "taker_buy_quote": 14.2376}, {"ts": 1772766600000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1261.5, "quote_volume": 93.47715, "trades": 1, "taker_buy_volume": 1261.5, "taker_buy_quote": 93.47715}, {"ts": 1772766660000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766720000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 1265.6, "quote_volume": 93.63506, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766780000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 245.7, "quote_volume": 18.15723, "trades": 3, "taker_buy_volume": 245.7, "taker_buy_quote": 18.15723}, {"ts": 1772766840000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766900000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767020000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767080000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 309.9, "quote_volume": 22.90161, "trades": 1, "taker_buy_volume": 309.9, "taker_buy_quote": 22.90161}, {"ts": 1772767140000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 4108.4, "quote_volume": 303.61076, "trades": 5, "taker_buy_volume": 1360.5, "taker_buy_quote": 100.54095}, {"ts": 1772767200000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767260000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 761.2, "quote_volume": 56.25268, "trades": 3, "taker_buy_volume": 195.9, "taker_buy_quote": 14.47701}, {"ts": 1772767320000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 229.7, "quote_volume": 16.9978, "trades": 1, "taker_buy_volume": 229.7, "taker_buy_quote": 16.9978}, {"ts": 1772767380000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 3429.6, "quote_volume": 253.48, "trades": 4, "taker_buy_volume": 325.6, "taker_buy_quote": 24.0944}, {"ts": 1772767440000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767500000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 72.2, "quote_volume": 5.33558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767560000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 420.2, "quote_volume": 31.01076, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 67.7, "quote_volume": 4.99626, "trades": 1, "taker_buy_volume": 67.7, "taker_buy_quote": 4.99626}, {"ts": 1772767680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 273.7, "quote_volume": 20.19906, "trades": 3, "taker_buy_volume": 273.7, "taker_buy_quote": 20.19906}, {"ts": 1772767740000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767800000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 3326.6, "quote_volume": 245.33895, "trades": 9, "taker_buy_volume": 1685.3, "taker_buy_quote": 124.37514}, {"ts": 1772767860000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0738, "volume": 33584.3, "quote_volume": 2475.08011, "trades": 27, "taker_buy_volume": 12344.2, "taker_buy_quote": 910.18006}, {"ts": 1772767920000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767980000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1688.5, "quote_volume": 124.78015, "trades": 4, "taker_buy_volume": 1688.5, "taker_buy_quote": 124.78015}, {"ts": 1772768040000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 4964.0, "quote_volume": 366.79272, "trades": 17, "taker_buy_volume": 1880.9, "taker_buy_quote": 138.99851}, {"ts": 1772768100000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 267.6, "quote_volume": 19.77564, "trades": 3, "taker_buy_volume": 195.3, "taker_buy_quote": 14.43267}, {"ts": 1772768160000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3402.7, "quote_volume": 251.45953, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768220000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768280000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768340000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 1160.2, "quote_volume": 85.52606, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 67.7, "quote_volume": 4.99626, "trades": 1, "taker_buy_volume": 67.7, "taker_buy_quote": 4.99626}, {"ts": 1772768460000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768520000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768580000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 595.8, "quote_volume": 43.97004, "trades": 3, "taker_buy_volume": 595.8, "taker_buy_quote": 43.97004}, {"ts": 1772768640000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768700000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768760000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768820000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768880000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 1275.3, "quote_volume": 94.1978, "trades": 9, "taker_buy_volume": 193.3, "taker_buy_quote": 14.28487}, {"ts": 1772768940000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 1412.9, "quote_volume": 104.29155, "trades": 4, "taker_buy_volume": 195.3, "taker_buy_quote": 14.43267}, {"ts": 1772769000000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769060000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769120000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 94.7, "quote_volume": 6.98886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769180000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769240000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769300000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769360000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769420000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769480000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 6990.6, "quote_volume": 516.48891, "trades": 22, "taker_buy_volume": 3580.0, "taker_buy_quote": 264.562}, {"ts": 1772769540000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1305.9, "quote_volume": 96.50601, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769600000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 3751.9, "quote_volume": 276.89744, "trades": 11, "taker_buy_volume": 3486.3, "taker_buy_quote": 257.28894}, {"ts": 1772769660000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769720000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2509.0, "quote_volume": 185.4151, "trades": 6, "taker_buy_volume": 2509.0, "taker_buy_quote": 185.4151}, {"ts": 1772769780000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 72.3, "quote_volume": 5.34297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769840000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769900000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770020000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 697.9, "quote_volume": 51.45485, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770080000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 192.7, "quote_volume": 14.22126, "trades": 2, "taker_buy_volume": 192.7, "taker_buy_quote": 14.22126}, {"ts": 1772770140000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 194.1, "quote_volume": 14.32458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770200000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 265.2, "quote_volume": 19.54524, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770260000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 192.5, "quote_volume": 14.18725, "trades": 2, "taker_buy_volume": 192.5, "taker_buy_quote": 14.18725}, {"ts": 1772770320000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770380000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1725.2, "quote_volume": 127.14724, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770440000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770500000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770560000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770620000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770680000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 10694.3, "quote_volume": 787.10048, "trades": 10, "taker_buy_volume": 3897.0, "taker_buy_quote": 286.8192}, {"ts": 1772770740000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 72.7, "quote_volume": 5.35072, "trades": 1, "taker_buy_volume": 72.7, "taker_buy_quote": 5.35072}, {"ts": 1772770800000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 2808.8, "quote_volume": 206.82868, "trades": 5, "taker_buy_volume": 1206.1, "taker_buy_quote": 88.86996}, {"ts": 1772770860000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 10378.1, "quote_volume": 762.77093, "trades": 14, "taker_buy_volume": 191.5, "taker_buy_quote": 14.08713}, {"ts": 1772770920000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 140.6, "quote_volume": 10.34089, "trades": 2, "taker_buy_volume": 67.9, "taker_buy_quote": 4.99744}, {"ts": 1772770980000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771040000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2867.8, "quote_volume": 210.7833, "trades": 3, "taker_buy_volume": 2867.8, "taker_buy_quote": 210.7833}, {"ts": 1772771100000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771160000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771220000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 8488.2, "quote_volume": 623.8827, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771280000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3461.3, "quote_volume": 254.40555, "trades": 4, "taker_buy_volume": 3461.3, "taker_buy_quote": 254.40555}, {"ts": 1772771340000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771400000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 6073.0, "quote_volume": 445.7582, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771460000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771520000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771580000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 119.3, "quote_volume": 8.76855, "trades": 1, "taker_buy_volume": 119.3, "taker_buy_quote": 8.76855}, {"ts": 1772771640000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1130.3, "quote_volume": 83.07705, "trades": 6, "taker_buy_volume": 1130.3, "taker_buy_quote": 83.07705}, {"ts": 1772771700000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 211.5, "quote_volume": 15.54525, "trades": 1, "taker_buy_volume": 211.5, "taker_buy_quote": 15.54525}, {"ts": 1772771760000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771820000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 12558.4, "quote_volume": 920.54283, "trades": 14, "taker_buy_volume": 4519.4, "taker_buy_quote": 331.27202}, {"ts": 1772771880000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 8824.2, "quote_volume": 645.94367, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771940000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 23426.0, "quote_volume": 1712.44743, "trades": 12, "taker_buy_volume": 20718.2, "taker_buy_quote": 1514.50725}, {"ts": 1772772000000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 2309.8, "quote_volume": 169.0258, "trades": 7, "taker_buy_volume": 1869.3, "taker_buy_quote": 136.83276}, {"ts": 1772772060000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 6577.7, "quote_volume": 479.51433, "trades": 6, "taker_buy_volume": 6458.8, "taker_buy_quote": 470.84652}, {"ts": 1772772120000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 247.5, "quote_volume": 18.0675, "trades": 2, "taker_buy_volume": 247.5, "taker_buy_quote": 18.0675}, {"ts": 1772772180000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772240000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1161.1, "quote_volume": 84.87641, "trades": 2, "taker_buy_volume": 1161.1, "taker_buy_quote": 84.87641}, {"ts": 1772772300000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 123.3, "quote_volume": 9.0009, "trades": 1, "taker_buy_volume": 123.3, "taker_buy_quote": 9.0009}, {"ts": 1772772360000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772420000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 442.6, "quote_volume": 32.35406, "trades": 1, "taker_buy_volume": 442.6, "taker_buy_quote": 32.35406}, {"ts": 1772772480000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 569.8, "quote_volume": 41.65238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772540000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772600000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 6470.1, "quote_volume": 472.96431, "trades": 5, "taker_buy_volume": 3138.3, "taker_buy_quote": 229.40973}, {"ts": 1772772660000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772720000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772780000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772840000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1841.3, "quote_volume": 134.59903, "trades": 3, "taker_buy_volume": 1653.8, "taker_buy_quote": 120.89278}, {"ts": 1772772900000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1530.0, "quote_volume": 111.843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772960000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773020000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 7146.6, "quote_volume": 521.7213, "trades": 12, "taker_buy_volume": 6704.4, "taker_buy_quote": 489.44281}, {"ts": 1772773080000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 73.2, "quote_volume": 5.35092, "trades": 1, "taker_buy_volume": 73.2, "taker_buy_quote": 5.35092}, {"ts": 1772773140000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773200000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 19236.0, "quote_volume": 1404.80786, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773260000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 431.1, "quote_volume": 31.48493, "trades": 4, "taker_buy_volume": 73.1, "taker_buy_quote": 5.34361}, {"ts": 1772773320000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 165.4, "quote_volume": 12.0742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773380000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 11478.8, "quote_volume": 837.9524, "trades": 6, "taker_buy_volume": 196.1, "taker_buy_quote": 14.3153}, {"ts": 1772773440000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 194.3, "quote_volume": 14.20333, "trades": 2, "taker_buy_volume": 194.3, "taker_buy_quote": 14.20333}, {"ts": 1772773500000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 264.5, "quote_volume": 19.32811, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773560000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773620000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2802.7, "quote_volume": 204.5971, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773680000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 1954.0, "quote_volume": 142.63354, "trades": 7, "taker_buy_volume": 1796.1, "taker_buy_quote": 131.1153}, {"ts": 1772773740000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2101.5, "quote_volume": 153.4095, "trades": 7, "taker_buy_volume": 2028.2, "taker_buy_quote": 148.0586}, {"ts": 1772773800000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 205.1, "quote_volume": 14.98597, "trades": 3, "taker_buy_volume": 136.7, "taker_buy_quote": 9.99277}, {"ts": 1772773860000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 735.2, "quote_volume": 53.6696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773920000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773980000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 12424.3, "quote_volume": 906.9739, "trades": 15, "taker_buy_volume": 12424.3, "taker_buy_quote": 906.9739}, {"ts": 1772774040000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 1068.2, "quote_volume": 78.06597, "trades": 4, "taker_buy_volume": 1068.2, "taker_buy_quote": 78.06597}, {"ts": 1772774100000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 387.4, "quote_volume": 28.35036, "trades": 4, "taker_buy_volume": 266.3, "taker_buy_quote": 19.48584}, {"ts": 1772774160000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774220000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 68.3, "quote_volume": 4.99273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774280000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774340000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774400000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1437.8, "quote_volume": 105.10318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774460000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774520000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774580000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 303.8, "quote_volume": 22.1774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774640000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 9940.6, "quote_volume": 724.66974, "trades": 5, "taker_buy_volume": 3218.2, "taker_buy_quote": 234.60678}, {"ts": 1772774700000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 37663.8, "quote_volume": 2749.53374, "trades": 20, "taker_buy_volume": 37448.3, "taker_buy_quote": 2733.82379}, {"ts": 1772774760000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774820000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 9609.0, "quote_volume": 701.457, "trades": 10, "taker_buy_volume": 6280.8, "taker_buy_quote": 458.4984}, {"ts": 1772774880000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774940000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775000000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775060000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775120000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 3365.6, "quote_volume": 246.02536, "trades": 7, "taker_buy_volume": 546.0, "taker_buy_quote": 39.9126}, {"ts": 1772775180000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775240000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 4697.2, "quote_volume": 342.90292, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775300000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 463.9, "quote_volume": 33.8647, "trades": 5, "taker_buy_volume": 390.6, "taker_buy_quote": 28.5138}, {"ts": 1772775360000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1873.8, "quote_volume": 136.7874, "trades": 5, "taker_buy_volume": 1800.5, "taker_buy_quote": 131.4365}, {"ts": 1772775420000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775480000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 348.1, "quote_volume": 25.44611, "trades": 4, "taker_buy_volume": 245.4, "taker_buy_quote": 17.93874}, {"ts": 1772775540000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 363.6, "quote_volume": 26.5595, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775600000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1726.4, "quote_volume": 126.0272, "trades": 3, "taker_buy_volume": 1726.4, "taker_buy_quote": 126.0272}, {"ts": 1772775660000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 73.3, "quote_volume": 5.3509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775720000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775780000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 44412.2, "quote_volume": 3242.0906, "trades": 27, "taker_buy_volume": 40375.8, "taker_buy_quote": 2947.4334}, {"ts": 1772775840000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775900000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775960000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776020000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776080000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776140000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776200000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776260000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776320000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1360.1, "quote_volume": 99.42331, "trades": 8, "taker_buy_volume": 192.4, "taker_buy_quote": 14.06444}, {"ts": 1772776380000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 9573.8, "quote_volume": 700.16826, "trades": 13, "taker_buy_volume": 9573.8, "taker_buy_quote": 700.16826}, {"ts": 1772776440000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 20574.8, "quote_volume": 1507.3272, "trades": 26, "taker_buy_volume": 9331.4, "taker_buy_quote": 683.53732}, {"ts": 1772776500000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2967.0, "quote_volume": 217.1844, "trades": 4, "taker_buy_volume": 2967.0, "taker_buy_quote": 217.1844}, {"ts": 1772776560000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 8195.8, "quote_volume": 600.33628, "trades": 11, "taker_buy_volume": 6907.7, "taker_buy_quote": 506.04736}, {"ts": 1772776620000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 7753.9, "quote_volume": 568.36087, "trades": 13, "taker_buy_volume": 5687.8, "taker_buy_quote": 416.91574}, {"ts": 1772776680000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776740000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776800000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 1959.7, "quote_volume": 143.82609, "trades": 6, "taker_buy_volume": 1727.9, "taker_buy_quote": 126.82786}, {"ts": 1772776860000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1559.0, "quote_volume": 114.2747, "trades": 5, "taker_buy_volume": 1365.1, "taker_buy_quote": 100.06183}, {"ts": 1772776920000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776980000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777040000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 460.5, "quote_volume": 33.74782, "trades": 5, "taker_buy_volume": 195.0, "taker_buy_quote": 14.2935}, {"ts": 1772777100000, "open": 0.0734, "high": 0.0738, "low": 0.0734, "close": 0.0737, "volume": 95468.2, "quote_volume": 7025.69337, "trades": 61, "taker_buy_volume": 71469.1, "taker_buy_quote": 5256.98216}, {"ts": 1772777160000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1183.9, "quote_volume": 87.25343, "trades": 2, "taker_buy_volume": 1059.6, "taker_buy_quote": 78.09252}, {"ts": 1772777220000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4063.2, "quote_volume": 299.45784, "trades": 3, "taker_buy_volume": 3940.4, "taker_buy_quote": 290.40748}, {"ts": 1772777280000, "open": 0.0737, "high": 0.0743, "low": 0.0737, "close": 0.0741, "volume": 119699.3, "quote_volume": 8860.70028, "trades": 69, "taker_buy_volume": 77315.9, "taker_buy_quote": 5721.79554}, {"ts": 1772777340000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1212.3, "quote_volume": 89.83143, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777400000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 2644.0, "quote_volume": 195.62741, "trades": 7, "taker_buy_volume": 1118.7, "taker_buy_quote": 82.89567}, {"ts": 1772777460000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 136.7, "quote_volume": 10.10213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777520000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 28808.0, "quote_volume": 2126.68329, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777580000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1075.0, "quote_volume": 79.4425, "trades": 5, "taker_buy_volume": 1075.0, "taker_buy_quote": 79.4425}, {"ts": 1772777640000, "open": 0.0739, "high": 0.0743, "low": 0.0739, "close": 0.0743, "volume": 63104.3, "quote_volume": 4681.31611, "trades": 51, "taker_buy_volume": 59314.2, "taker_buy_quote": 4400.19669}, {"ts": 1772777700000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 8756.3, "quote_volume": 650.93928, "trades": 15, "taker_buy_volume": 3585.2, "taker_buy_quote": 266.72655}, {"ts": 1772777760000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 41240.8, "quote_volume": 3059.0909, "trades": 43, "taker_buy_volume": 15260.6, "taker_buy_quote": 1132.33652}, {"ts": 1772777820000, "open": 0.0742, "high": 0.0742, "low": 0.0739, "close": 0.0741, "volume": 54850.7, "quote_volume": 4063.41208, "trades": 27, "taker_buy_volume": 1213.2, "taker_buy_quote": 89.89812}, {"ts": 1772777880000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777940000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3304.3, "quote_volume": 244.84863, "trades": 3, "taker_buy_volume": 3304.3, "taker_buy_quote": 244.84863}, {"ts": 1772778000000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 1480.8, "quote_volume": 110.00423, "trades": 6, "taker_buy_volume": 1480.8, "taker_buy_quote": 110.00423}, {"ts": 1772778060000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 15952.8, "quote_volume": 1182.9797, "trades": 15, "taker_buy_volume": 2841.6, "taker_buy_quote": 210.84672}, {"ts": 1772778120000, "open": 0.0742, "high": 0.0748, "low": 0.0742, "close": 0.0747, "volume": 86824.2, "quote_volume": 6476.3128, "trades": 72, "taker_buy_volume": 47216.4, "taker_buy_quote": 3518.48561}, {"ts": 1772778180000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 23879.5, "quote_volume": 1781.72429, "trades": 39, "taker_buy_volume": 10602.9, "taker_buy_quote": 791.61981}, {"ts": 1772778240000, "open": 0.0747, "high": 0.075, "low": 0.0747, "close": 0.0748, "volume": 69160.5, "quote_volume": 5176.61776, "trades": 52, "taker_buy_volume": 45875.6, "taker_buy_quote": 3433.68014}, {"ts": 1772778300000, "open": 0.0748, "high": 0.0748, "low": 0.0745, "close": 0.0745, "volume": 73915.6, "quote_volume": 5517.82304, "trades": 155, "taker_buy_volume": 21772.5, "taker_buy_quote": 1624.24843}, {"ts": 1772778360000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 17959.0, "quote_volume": 1341.641, "trades": 30, "taker_buy_volume": 15103.5, "taker_buy_quote": 1128.33515}, {"ts": 1772778420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2813.6, "quote_volume": 209.89456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778480000, "open": 0.0746, "high": 0.0757, "low": 0.0746, "close": 0.0755, "volume": 452920.6, "quote_volume": 34101.34349, "trades": 397, "taker_buy_volume": 339093.0, "taker_buy_quote": 25527.8322}, {"ts": 1772778540000, "open": 0.0754, "high": 0.0761, "low": 0.0752, "close": 0.0757, "volume": 2155857.4, "quote_volume": 162985.23364, "trades": 1933, "taker_buy_volume": 1302978.5, "taker_buy_quote": 98542.49897}, {"ts": 1772778600000, "open": 0.0757, "high": 0.0761, "low": 0.0754, "close": 0.0758, "volume": 1275440.0, "quote_volume": 96550.02055, "trades": 1383, "taker_buy_volume": 645416.0, "taker_buy_quote": 48884.09716}, {"ts": 1772778660000, "open": 0.0758, "high": 0.0763, "low": 0.0757, "close": 0.0759, "volume": 308864.8, "quote_volume": 23478.4889, "trades": 546, "taker_buy_volume": 177921.0, "taker_buy_quote": 13528.16096}, {"ts": 1772778720000, "open": 0.0759, "high": 0.0763, "low": 0.0759, "close": 0.0762, "volume": 127423.5, "quote_volume": 9690.00016, "trades": 302, "taker_buy_volume": 61201.4, "taker_buy_quote": 4654.60064}, {"ts": 1772778780000, "open": 0.0761, "high": 0.0765, "low": 0.0757, "close": 0.0762, "volume": 178092.5, "quote_volume": 13562.14506, "trades": 235, "taker_buy_volume": 122144.1, "taker_buy_quote": 9305.29372}, {"ts": 1772778840000, "open": 0.0762, "high": 0.0762, "low": 0.0759, "close": 0.0761, "volume": 55275.2, "quote_volume": 4202.72045, "trades": 80, "taker_buy_volume": 18494.9, "taker_buy_quote": 1405.36016}, {"ts": 1772778900000, "open": 0.0762, "high": 0.0764, "low": 0.0761, "close": 0.0761, "volume": 53967.2, "quote_volume": 4114.71059, "trades": 109, "taker_buy_volume": 22552.8, "taker_buy_quote": 1720.36979}, {"ts": 1772778960000, "open": 0.0762, "high": 0.0766, "low": 0.0762, "close": 0.0765, "volume": 62963.7, "quote_volume": 4809.14925, "trades": 69, "taker_buy_volume": 49943.9, "taker_buy_quote": 3815.55733}, {"ts": 1772779020000, "open": 0.0765, "high": 0.0768, "low": 0.0765, "close": 0.0767, "volume": 32123.4, "quote_volume": 2464.00517, "trades": 107, "taker_buy_volume": 12772.7, "taker_buy_quote": 980.30675}, {"ts": 1772779080000, "open": 0.0767, "high": 0.0773, "low": 0.0767, "close": 0.0773, "volume": 108780.9, "quote_volume": 8376.44491, "trades": 105, "taker_buy_volume": 56650.0, "taker_buy_quote": 4358.34557}, {"ts": 1772779140000, "open": 0.0773, "high": 0.0774, "low": 0.077, "close": 0.0773, "volume": 76321.3, "quote_volume": 5897.39451, "trades": 107, "taker_buy_volume": 34061.1, "taker_buy_quote": 2632.95887}, {"ts": 1772779200000, "open": 0.0773, "high": 0.0777, "low": 0.0772, "close": 0.0775, "volume": 98938.1, "quote_volume": 7657.70812, "trades": 146, "taker_buy_volume": 41759.5, "taker_buy_quote": 3234.21457}, {"ts": 1772779260000, "open": 0.0774, "high": 0.0777, "low": 0.0773, "close": 0.0777, "volume": 166466.1, "quote_volume": 12903.59296, "trades": 197, "taker_buy_volume": 94988.5, "taker_buy_quote": 7361.67482}, {"ts": 1772779320000, "open": 0.0777, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 84915.3, "quote_volume": 6596.80906, "trades": 96, "taker_buy_volume": 67659.8, "taker_buy_quote": 5257.26141}, {"ts": 1772779380000, "open": 0.0778, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 26633.6, "quote_volume": 2073.53685, "trades": 57, "taker_buy_volume": 17824.2, "taker_buy_quote": 1387.38806}, {"ts": 1772779440000, "open": 0.0778, "high": 0.078, "low": 0.0767, "close": 0.0767, "volume": 135553.9, "quote_volume": 10482.68779, "trades": 161, "taker_buy_volume": 38016.8, "taker_buy_quote": 2948.37391}, {"ts": 1772779500000, "open": 0.0768, "high": 0.0772, "low": 0.0767, "close": 0.0769, "volume": 219831.3, "quote_volume": 16904.71961, "trades": 211, "taker_buy_volume": 93984.3, "taker_buy_quote": 7232.15666}, {"ts": 1772779560000, "open": 0.0769, "high": 0.0773, "low": 0.0769, "close": 0.0773, "volume": 139896.0, "quote_volume": 10790.90005, "trades": 139, "taker_buy_volume": 108637.0, "taker_buy_quote": 8378.37256}, {"ts": 1772779620000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 71693.6, "quote_volume": 5539.14592, "trades": 94, "taker_buy_volume": 55427.4, "taker_buy_quote": 4282.46515}, {"ts": 1772779680000, "open": 0.0772, "high": 0.0775, "low": 0.077, "close": 0.0771, "volume": 39576.4, "quote_volume": 3057.10417, "trades": 72, "taker_buy_volume": 15856.8, "taker_buy_quote": 1223.99469}, {"ts": 1772779740000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 5737.3, "quote_volume": 442.90056, "trades": 23, "taker_buy_volume": 5357.6, "taker_buy_quote": 413.60672}, {"ts": 1772779800000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 48541.4, "quote_volume": 3747.00442, "trades": 78, "taker_buy_volume": 33902.7, "taker_buy_quote": 2616.91886}, {"ts": 1772779860000, "open": 0.0773, "high": 0.0773, "low": 0.0767, "close": 0.0767, "volume": 162159.7, "quote_volume": 12466.07956, "trades": 133, "taker_buy_volume": 55502.6, "taker_buy_quote": 4268.47056}, {"ts": 1772779920000, "open": 0.0767, "high": 0.0773, "low": 0.0766, "close": 0.0773, "volume": 72209.1, "quote_volume": 5555.45326, "trades": 100, "taker_buy_volume": 30787.6, "taker_buy_quote": 2368.44278}, {"ts": 1772779980000, "open": 0.0773, "high": 0.0777, "low": 0.0773, "close": 0.0777, "volume": 67987.2, "quote_volume": 5271.81308, "trades": 75, "taker_buy_volume": 36630.2, "taker_buy_quote": 2839.83697}, {"ts": 1772780040000, "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 119077.2, "quote_volume": 9238.17197, "trades": 108, "taker_buy_volume": 52481.6, "taker_buy_quote": 4072.03108}, {"ts": 1772780100000, "open": 0.0775, "high": 0.078, "low": 0.0775, "close": 0.0778, "volume": 58674.4, "quote_volume": 4567.63804, "trades": 88, "taker_buy_volume": 30697.6, "taker_buy_quote": 2390.28526}, {"ts": 1772780160000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1283.0, "quote_volume": 99.6891, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780220000, "open": 0.0777, "high": 0.0777, "low": 0.0771, "close": 0.0772, "volume": 58813.1, "quote_volume": 4554.29672, "trades": 73, "taker_buy_volume": 22296.1, "taker_buy_quote": 1724.47977}, {"ts": 1772780280000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 26840.7, "quote_volume": 2075.57599, "trades": 65, "taker_buy_volume": 11690.3, "taker_buy_quote": 903.98585}, {"ts": 1772780340000, "open": 0.0772, "high": 0.0775, "low": 0.0772, "close": 0.0774, "volume": 38144.6, "quote_volume": 2951.58036, "trades": 42, "taker_buy_volume": 31755.9, "taker_buy_quote": 2457.23551}, {"ts": 1772780400000, "open": 0.0774, "high": 0.0778, "low": 0.0774, "close": 0.0777, "volume": 153951.2, "quote_volume": 11951.93293, "trades": 182, "taker_buy_volume": 108162.4, "taker_buy_quote": 8400.55866}, {"ts": 1772780460000, "open": 0.0777, "high": 0.0779, "low": 0.0776, "close": 0.0778, "volume": 35838.6, "quote_volume": 2786.24315, "trades": 72, "taker_buy_volume": 12907.2, "taker_buy_quote": 1003.89976}, {"ts": 1772780520000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 14404.1, "quote_volume": 1121.37153, "trades": 29, "taker_buy_volume": 6566.4, "taker_buy_quote": 511.22386}, {"ts": 1772780580000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 5262.1, "quote_volume": 409.39138, "trades": 9, "taker_buy_volume": 502.7, "taker_buy_quote": 39.11006}, {"ts": 1772780640000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 33114.1, "quote_volume": 2573.30091, "trades": 58, "taker_buy_volume": 30566.0, "taker_buy_quote": 2375.30669}, {"ts": 1772780700000, "open": 0.0778, "high": 0.0779, "low": 0.0776, "close": 0.0779, "volume": 24622.9, "quote_volume": 1914.9095, "trades": 37, "taker_buy_volume": 20158.8, "taker_buy_quote": 1567.80233}, {"ts": 1772780760000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 41601.3, "quote_volume": 3231.7917, "trades": 45, "taker_buy_volume": 17686.5, "taker_buy_quote": 1374.22987}, {"ts": 1772780820000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 22965.3, "quote_volume": 1784.04404, "trades": 28, "taker_buy_volume": 12347.5, "taker_buy_quote": 959.40075}, {"ts": 1772780880000, "open": 0.0777, "high": 0.0777, "low": 0.077, "close": 0.077, "volume": 48332.1, "quote_volume": 3734.85807, "trades": 75, "taker_buy_volume": 15203.4, "taker_buy_quote": 1173.50435}, {"ts": 1772780940000, "open": 0.0771, "high": 0.0773, "low": 0.077, "close": 0.077, "volume": 60038.1, "quote_volume": 4630.01025, "trades": 90, "taker_buy_volume": 33003.6, "taker_buy_quote": 2546.51093}, {"ts": 1772781000000, "open": 0.077, "high": 0.0772, "low": 0.0769, "close": 0.077, "volume": 103696.2, "quote_volume": 7990.91761, "trades": 90, "taker_buy_volume": 50587.7, "taker_buy_quote": 3898.56439}, {"ts": 1772781060000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 854.1, "quote_volume": 65.75726, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781120000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 23939.4, "quote_volume": 1840.93986, "trades": 21, "taker_buy_volume": 10098.9, "taker_buy_quote": 776.60541}, {"ts": 1772781180000, "open": 0.077, "high": 0.077, "low": 0.0765, "close": 0.0766, "volume": 77184.9, "quote_volume": 5925.04501, "trades": 56, "taker_buy_volume": 19495.4, "taker_buy_quote": 1494.58032}, {"ts": 1772781240000, "open": 0.0767, "high": 0.0768, "low": 0.0764, "close": 0.0766, "volume": 88779.3, "quote_volume": 6801.33681, "trades": 75, "taker_buy_volume": 47625.0, "taker_buy_quote": 3648.52814}, {"ts": 1772781300000, "open": 0.0766, "high": 0.0766, "low": 0.0763, "close": 0.0766, "volume": 29517.3, "quote_volume": 2256.43357, "trades": 32, "taker_buy_volume": 7294.4, "taker_buy_quote": 557.91251}, {"ts": 1772781360000, "open": 0.0766, "high": 0.0766, "low": 0.0761, "close": 0.0763, "volume": 185542.6, "quote_volume": 14163.83728, "trades": 160, "taker_buy_volume": 52303.0, "taker_buy_quote": 3994.0362}, {"ts": 1772781420000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 9769.7, "quote_volume": 745.86494, "trades": 18, "taker_buy_volume": 2768.5, "taker_buy_quote": 211.5134}, {"ts": 1772781480000, "open": 0.0764, "high": 0.0767, "low": 0.0764, "close": 0.0765, "volume": 44951.6, "quote_volume": 3439.75612, "trades": 51, "taker_buy_volume": 40260.6, "taker_buy_quote": 3080.57877}, {"ts": 1772781540000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 16359.9, "quote_volume": 1252.62137, "trades": 28, "taker_buy_volume": 5953.7, "taker_buy_quote": 456.0702}, {"ts": 1772781600000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 9804.3, "quote_volume": 749.39232, "trades": 17, "taker_buy_volume": 2067.2, "taker_buy_quote": 158.1408}, {"ts": 1772781660000, "open": 0.0765, "high": 0.0771, "low": 0.0765, "close": 0.077, "volume": 90899.4, "quote_volume": 6985.91013, "trades": 88, "taker_buy_volume": 68959.1, "taker_buy_quote": 5302.13887}, {"ts": 1772781720000, "open": 0.077, "high": 0.0771, "low": 0.0767, "close": 0.077, "volume": 80846.0, "quote_volume": 6218.30823, "trades": 106, "taker_buy_volume": 32011.9, "taker_buy_quote": 2464.79984}, {"ts": 1772781780000, "open": 0.077, "high": 0.0773, "low": 0.0768, "close": 0.0771, "volume": 74858.3, "quote_volume": 5767.09831, "trades": 105, "taker_buy_volume": 43130.5, "taker_buy_quote": 3322.7144}, {"ts": 1772781840000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 272.0, "quote_volume": 20.96338, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781900000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 188.4, "quote_volume": 14.52564, "trades": 2, "taker_buy_volume": 188.4, "taker_buy_quote": 14.52564}, {"ts": 1772781960000, "open": 0.0771, "high": 0.0772, "low": 0.0769, "close": 0.0771, "volume": 80299.2, "quote_volume": 6188.23983, "trades": 69, "taker_buy_volume": 40552.9, "taker_buy_quote": 3126.61557}, {"ts": 1772782020000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 59767.8, "quote_volume": 4605.38771, "trades": 67, "taker_buy_volume": 31777.1, "taker_buy_quote": 2449.48891}, {"ts": 1772782080000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 5077.3, "quote_volume": 391.45983, "trades": 6, "taker_buy_volume": 192.7, "taker_buy_quote": 14.85717}, {"ts": 1772782140000, "open": 0.0771, "high": 0.0771, "low": 0.0768, "close": 0.0769, "volume": 32112.5, "quote_volume": 2472.71589, "trades": 38, "taker_buy_volume": 7646.7, "taker_buy_quote": 588.08849}, {"ts": 1772782200000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 18690.4, "quote_volume": 1440.46271, "trades": 32, "taker_buy_volume": 16090.1, "taker_buy_quote": 1240.1669}, {"ts": 1772782260000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 18235.9, "quote_volume": 1409.58057, "trades": 24, "taker_buy_volume": 14107.8, "taker_buy_quote": 1090.47844}, {"ts": 1772782320000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 4881.7, "quote_volume": 377.88561, "trades": 12, "taker_buy_volume": 1197.1, "taker_buy_quote": 92.71782}, {"ts": 1772782380000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 19145.3, "quote_volume": 1482.51857, "trades": 19, "taker_buy_volume": 5115.8, "taker_buy_quote": 396.4745}, {"ts": 1772782440000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 1108.0, "quote_volume": 85.63823, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782500000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 193.8, "quote_volume": 14.96136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782560000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 504.5, "quote_volume": 38.9474, "trades": 1, "taker_buy_volume": 504.5, "taker_buy_quote": 38.9474}, {"ts": 1772782620000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2769.4, "quote_volume": 213.52074, "trades": 6, "taker_buy_volume": 188.2, "taker_buy_quote": 14.51022}, {"ts": 1772782680000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 37801.9, "quote_volume": 2913.78902, "trades": 39, "taker_buy_volume": 20997.4, "taker_buy_quote": 1618.89954}, {"ts": 1772782740000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2972.8, "quote_volume": 229.20288, "trades": 8, "taker_buy_volume": 1515.1, "taker_buy_quote": 116.81421}, {"ts": 1772782800000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 3035.3, "quote_volume": 234.47269, "trades": 11, "taker_buy_volume": 657.7, "taker_buy_quote": 50.79325}, {"ts": 1772782860000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 718.5, "quote_volume": 55.66445, "trades": 7, "taker_buy_volume": 384.7, "taker_buy_quote": 29.79495}, {"ts": 1772782920000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2812.0, "quote_volume": 217.93, "trades": 4, "taker_buy_volume": 2812.0, "taker_buy_quote": 217.93}, {"ts": 1772782980000, "open": 0.0774, "high": 0.0776, "low": 0.0773, "close": 0.0776, "volume": 14781.9, "quote_volume": 1145.42139, "trades": 26, "taker_buy_volume": 10011.2, "taker_buy_quote": 776.40843}, {"ts": 1772783040000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 5963.8, "quote_volume": 463.10614, "trades": 18, "taker_buy_volume": 3191.0, "taker_buy_quote": 247.65958}, {"ts": 1772783100000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 5273.1, "quote_volume": 410.75536, "trades": 8, "taker_buy_volume": 1987.9, "taker_buy_quote": 154.83828}, {"ts": 1772783160000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 581.8, "quote_volume": 45.3158, "trades": 7, "taker_buy_volume": 380.8, "taker_buy_quote": 29.66432}, {"ts": 1772783220000, "open": 0.0779, "high": 0.0785, "low": 0.0779, "close": 0.0784, "volume": 49183.1, "quote_volume": 3846.37126, "trades": 45, "taker_buy_volume": 29115.9, "taker_buy_quote": 2272.32635}, {"ts": 1772783280000, "open": 0.0785, "high": 0.0785, "low": 0.0778, "close": 0.0778, "volume": 57264.3, "quote_volume": 4478.5662, "trades": 80, "taker_buy_volume": 7926.1, "taker_buy_quote": 618.54265}, {"ts": 1772783340000, "open": 0.0779, "high": 0.078, "low": 0.0777, "close": 0.0779, "volume": 44263.1, "quote_volume": 3448.56422, "trades": 97, "taker_buy_volume": 18806.9, "taker_buy_quote": 1466.09705}, {"ts": 1772783400000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 9401.9, "quote_volume": 733.3482, "trades": 6, "taker_buy_volume": 187.6, "taker_buy_quote": 14.6328}, {"ts": 1772783460000, "open": 0.0779, "high": 0.078, "low": 0.0777, "close": 0.0778, "volume": 52376.2, "quote_volume": 4078.76607, "trades": 44, "taker_buy_volume": 21985.4, "taker_buy_quote": 1712.15491}, {"ts": 1772783520000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 44406.4, "quote_volume": 3463.46638, "trades": 58, "taker_buy_volume": 42560.3, "taker_buy_quote": 3319.64835}, {"ts": 1772783580000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2195.0, "quote_volume": 170.771, "trades": 10, "taker_buy_volume": 966.2, "taker_buy_quote": 75.17036}, {"ts": 1772783640000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 32040.0, "quote_volume": 2489.62405, "trades": 25, "taker_buy_volume": 16823.7, "taker_buy_quote": 1307.20149}, {"ts": 1772783700000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 20434.5, "quote_volume": 1589.10813, "trades": 15, "taker_buy_volume": 13643.2, "taker_buy_quote": 1061.42412}, {"ts": 1772783760000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 41531.9, "quote_volume": 3228.35653, "trades": 39, "taker_buy_volume": 33634.2, "taker_buy_quote": 2614.58919}, {"ts": 1772783820000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3985.7, "quote_volume": 310.08746, "trades": 6, "taker_buy_volume": 3398.3, "taker_buy_quote": 264.38774}, {"ts": 1772783880000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2622.0, "quote_volume": 203.9916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783940000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 17641.1, "quote_volume": 1370.62087, "trades": 14, "taker_buy_volume": 9023.1, "taker_buy_quote": 701.09487}, {"ts": 1772784000000, "open": 0.0777, "high": 0.0779, "low": 0.0776, "close": 0.0779, "volume": 33688.8, "quote_volume": 2617.84504, "trades": 30, "taker_buy_volume": 16832.4, "taker_buy_quote": 1308.3771}, {"ts": 1772784060000, "open": 0.078, "high": 0.0783, "low": 0.078, "close": 0.0783, "volume": 26480.2, "quote_volume": 2068.33315, "trades": 30, "taker_buy_volume": 22627.5, "taker_buy_quote": 1767.78593}, {"ts": 1772784120000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 14402.0, "quote_volume": 1127.27777, "trades": 22, "taker_buy_volume": 9703.2, "taker_buy_quote": 759.72241}, {"ts": 1772784180000, "open": 0.0783, "high": 0.0786, "low": 0.0783, "close": 0.0784, "volume": 25755.8, "quote_volume": 2021.25525, "trades": 25, "taker_buy_volume": 23943.6, "taker_buy_quote": 1879.17877}, {"ts": 1772784240000, "open": 0.0785, "high": 0.0788, "low": 0.0785, "close": 0.0786, "volume": 9327.0, "quote_volume": 733.92355, "trades": 25, "taker_buy_volume": 4537.4, "taker_buy_quote": 357.17598}, {"ts": 1772784300000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 10476.1, "quote_volume": 823.47044, "trades": 19, "taker_buy_volume": 5296.8, "taker_buy_quote": 416.38423}, {"ts": 1772784360000, "open": 0.0785, "high": 0.0786, "low": 0.078, "close": 0.0781, "volume": 22536.4, "quote_volume": 1764.00463, "trades": 38, "taker_buy_volume": 5962.1, "taker_buy_quote": 466.82582}, {"ts": 1772784420000, "open": 0.0782, "high": 0.0786, "low": 0.0782, "close": 0.0786, "volume": 47295.4, "quote_volume": 3709.33112, "trades": 52, "taker_buy_volume": 40633.2, "taker_buy_quote": 3187.72883}, {"ts": 1772784480000, "open": 0.0786, "high": 0.0786, "low": 0.0783, "close": 0.0784, "volume": 31241.8, "quote_volume": 2449.83537, "trades": 26, "taker_buy_volume": 11394.6, "taker_buy_quote": 893.56962}, {"ts": 1772784540000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 29695.2, "quote_volume": 2323.77148, "trades": 27, "taker_buy_volume": 13694.2, "taker_buy_quote": 1071.05174}, {"ts": 1772784600000, "open": 0.0782, "high": 0.0785, "low": 0.0782, "close": 0.0785, "volume": 13822.7, "quote_volume": 1083.69299, "trades": 48, "taker_buy_volume": 9004.2, "taker_buy_quote": 705.62907}, {"ts": 1772784660000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 4610.6, "quote_volume": 361.67653, "trades": 12, "taker_buy_volume": 1741.6, "taker_buy_quote": 136.6913}, {"ts": 1772784720000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 8392.2, "quote_volume": 658.47687, "trades": 25, "taker_buy_volume": 8149.7, "taker_buy_quote": 639.44062}, {"ts": 1772784780000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2742.1, "quote_volume": 215.25485, "trades": 3, "taker_buy_volume": 2742.1, "taker_buy_quote": 215.25485}, {"ts": 1772784840000, "open": 0.0785, "high": 0.0788, "low": 0.0785, "close": 0.0788, "volume": 19037.3, "quote_volume": 1498.15484, "trades": 27, "taker_buy_volume": 7408.6, "taker_buy_quote": 583.03461}, {"ts": 1772784900000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 62115.9, "quote_volume": 4896.25017, "trades": 44, "taker_buy_volume": 43436.4, "taker_buy_quote": 3425.20855}, {"ts": 1772784960000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 9071.1, "quote_volume": 712.9196, "trades": 17, "taker_buy_volume": 3117.6, "taker_buy_quote": 245.00609}, {"ts": 1772785020000, "open": 0.0784, "high": 0.0785, "low": 0.0782, "close": 0.0784, "volume": 36091.5, "quote_volume": 2827.94257, "trades": 47, "taker_buy_volume": 15113.5, "taker_buy_quote": 1184.60944}, {"ts": 1772785080000, "open": 0.0784, "high": 0.0784, "low": 0.0778, "close": 0.078, "volume": 100389.6, "quote_volume": 7845.99715, "trades": 81, "taker_buy_volume": 49856.4, "taker_buy_quote": 3898.98673}, {"ts": 1772785140000, "open": 0.0781, "high": 0.0783, "low": 0.0779, "close": 0.0782, "volume": 33132.8, "quote_volume": 2588.49595, "trades": 41, "taker_buy_volume": 22657.2, "taker_buy_quote": 1770.11734}, {"ts": 1772785200000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 10592.3, "quote_volume": 828.31786, "trades": 9, "taker_buy_volume": 7541.0, "taker_buy_quote": 589.7062}, {"ts": 1772785260000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 9012.6, "quote_volume": 704.89667, "trades": 15, "taker_buy_volume": 4617.5, "taker_buy_quote": 361.19985}, {"ts": 1772785320000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 7246.1, "quote_volume": 567.30748, "trades": 14, "taker_buy_volume": 2335.5, "taker_buy_quote": 182.83222}, {"ts": 1772785380000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2742.0, "quote_volume": 214.6986, "trades": 3, "taker_buy_volume": 2742.0, "taker_buy_quote": 214.6986}, {"ts": 1772785440000, "open": 0.0783, "high": 0.0788, "low": 0.0783, "close": 0.0783, "volume": 50867.2, "quote_volume": 4002.84833, "trades": 53, "taker_buy_volume": 34638.8, "taker_buy_quote": 2726.24321}, {"ts": 1772785500000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 9187.3, "quote_volume": 720.55619, "trades": 15, "taker_buy_volume": 5269.4, "taker_buy_quote": 413.337}, {"ts": 1772785560000, "open": 0.0784, "high": 0.0787, "low": 0.0784, "close": 0.0785, "volume": 9797.2, "quote_volume": 769.24278, "trades": 24, "taker_buy_volume": 5667.6, "taker_buy_quote": 445.11647}, {"ts": 1772785620000, "open": 0.0784, "high": 0.0786, "low": 0.0783, "close": 0.0784, "volume": 31793.8, "quote_volume": 2494.82364, "trades": 24, "taker_buy_volume": 22349.2, "taker_buy_quote": 1754.09218}, {"ts": 1772785680000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 11211.4, "quote_volume": 879.80442, "trades": 11, "taker_buy_volume": 2772.6, "taker_buy_quote": 217.49298}, {"ts": 1772785740000, "open": 0.0783, "high": 0.0786, "low": 0.0783, "close": 0.0786, "volume": 14701.7, "quote_volume": 1155.45502, "trades": 16, "taker_buy_volume": 4305.7, "taker_buy_quote": 338.32942}, {"ts": 1772785800000, "open": 0.0785, "high": 0.0787, "low": 0.0784, "close": 0.0785, "volume": 7857.5, "quote_volume": 617.481, "trades": 22, "taker_buy_volume": 3313.0, "taker_buy_quote": 260.15168}, {"ts": 1772785860000, "open": 0.0785, "high": 0.0785, "low": 0.0782, "close": 0.0785, "volume": 67382.4, "quote_volume": 5280.96953, "trades": 48, "taker_buy_volume": 19500.1, "taker_buy_quote": 1528.69493}, {"ts": 1772785920000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 5734.0, "quote_volume": 449.5456, "trades": 7, "taker_buy_volume": 4520.5, "taker_buy_quote": 354.4072}, {"ts": 1772785980000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 60545.6, "quote_volume": 4740.47785, "trades": 53, "taker_buy_volume": 9754.1, "taker_buy_quote": 764.26866}, {"ts": 1772786040000, "open": 0.0784, "high": 0.0789, "low": 0.0784, "close": 0.0787, "volume": 106995.2, "quote_volume": 8427.64777, "trades": 146, "taker_buy_volume": 48078.2, "taker_buy_quote": 3784.10359}, {"ts": 1772786100000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 59567.6, "quote_volume": 4683.67382, "trades": 97, "taker_buy_volume": 21152.1, "taker_buy_quote": 1664.20353}, {"ts": 1772786160000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 19481.2, "quote_volume": 1532.70168, "trades": 19, "taker_buy_volume": 5901.6, "taker_buy_quote": 464.15116}, {"ts": 1772786220000, "open": 0.0788, "high": 0.079, "low": 0.0787, "close": 0.0787, "volume": 105287.1, "quote_volume": 8303.32084, "trades": 84, "taker_buy_volume": 48925.3, "taker_buy_quote": 3859.32991}, {"ts": 1772786280000, "open": 0.0786, "high": 0.079, "low": 0.0785, "close": 0.0786, "volume": 83078.6, "quote_volume": 6547.1668, "trades": 70, "taker_buy_volume": 55045.7, "taker_buy_quote": 4339.71581}, {"ts": 1772786340000, "open": 0.0785, "high": 0.0786, "low": 0.078, "close": 0.078, "volume": 26586.1, "quote_volume": 2083.6637, "trades": 21, "taker_buy_volume": 4740.6, "taker_buy_quote": 372.61116}, {"ts": 1772786400000, "open": 0.078, "high": 0.0782, "low": 0.0779, "close": 0.0781, "volume": 59067.3, "quote_volume": 4611.14786, "trades": 47, "taker_buy_volume": 41719.1, "taker_buy_quote": 3256.59296}, {"ts": 1772786460000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 16954.0, "quote_volume": 1325.93933, "trades": 19, "taker_buy_volume": 7661.0, "taker_buy_quote": 599.66492}, {"ts": 1772786520000, "open": 0.0781, "high": 0.0785, "low": 0.078, "close": 0.0782, "volume": 197448.4, "quote_volume": 15445.16713, "trades": 151, "taker_buy_volume": 115005.7, "taker_buy_quote": 8999.8351}, {"ts": 1772786580000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 9370.7, "quote_volume": 733.71381, "trades": 14, "taker_buy_volume": 6401.7, "taker_buy_quote": 501.25311}, {"ts": 1772786640000, "open": 0.0783, "high": 0.0785, "low": 0.0782, "close": 0.0782, "volume": 21283.9, "quote_volume": 1668.11862, "trades": 32, "taker_buy_volume": 3823.9, "taker_buy_quote": 299.9525}, {"ts": 1772786700000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 177.9, "quote_volume": 13.92957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786760000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 8145.7, "quote_volume": 638.91734, "trades": 24, "taker_buy_volume": 5842.4, "taker_buy_quote": 458.30038}, {"ts": 1772786820000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1188.7, "quote_volume": 93.19408, "trades": 6, "taker_buy_volume": 1188.7, "taker_buy_quote": 93.19408}, {"ts": 1772786880000, "open": 0.0783, "high": 0.0784, "low": 0.0772, "close": 0.0773, "volume": 170553.3, "quote_volume": 13257.61097, "trades": 135, "taker_buy_volume": 63843.8, "taker_buy_quote": 4956.36106}, {"ts": 1772786940000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 33681.6, "quote_volume": 2609.48592, "trades": 31, "taker_buy_volume": 31745.9, "taker_buy_quote": 2459.58536}, {"ts": 1772787000000, "open": 0.0776, "high": 0.0779, "low": 0.0775, "close": 0.0777, "volume": 63696.4, "quote_volume": 4949.76748, "trades": 70, "taker_buy_volume": 55040.7, "taker_buy_quote": 4277.86304}, {"ts": 1772787060000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 18562.4, "quote_volume": 1442.14808, "trades": 22, "taker_buy_volume": 4987.7, "taker_buy_quote": 387.54429}, {"ts": 1772787120000, "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 26918.7, "quote_volume": 2084.92799, "trades": 14, "taker_buy_volume": 1651.9, "taker_buy_quote": 127.85706}, {"ts": 1772787180000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 13038.1, "quote_volume": 1011.11816, "trades": 6, "taker_buy_volume": 12928.1, "taker_buy_quote": 1002.58216}, {"ts": 1772787240000, "open": 0.0774, "high": 0.0775, "low": 0.0772, "close": 0.0775, "volume": 38363.3, "quote_volume": 2966.95087, "trades": 30, "taker_buy_volume": 14301.9, "taker_buy_quote": 1107.22854}, {"ts": 1772787300000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 7779.5, "quote_volume": 602.0365, "trades": 5, "taker_buy_volume": 6691.6, "taker_buy_quote": 517.92984}, {"ts": 1772787360000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 8313.4, "quote_volume": 643.97003, "trades": 7, "taker_buy_volume": 8313.4, "taker_buy_quote": 643.97003}, {"ts": 1772787420000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787480000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 18249.2, "quote_volume": 1413.71943, "trades": 15, "taker_buy_volume": 8569.8, "taker_buy_quote": 663.57693}, {"ts": 1772787540000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 10623.0, "quote_volume": 821.32327, "trades": 11, "taker_buy_volume": 4953.9, "taker_buy_quote": 382.93647}, {"ts": 1772787600000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1950.4, "quote_volume": 150.76592, "trades": 4, "taker_buy_volume": 1651.8, "taker_buy_quote": 127.68414}, {"ts": 1772787660000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 15340.1, "quote_volume": 1187.61191, "trades": 11, "taker_buy_volume": 14846.2, "taker_buy_quote": 1149.41418}, {"ts": 1772787720000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 1059.4, "quote_volume": 82.01684, "trades": 10, "taker_buy_volume": 990.5, "taker_buy_quote": 76.68398}, {"ts": 1772787780000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 2153.8, "quote_volume": 167.04393, "trades": 7, "taker_buy_volume": 1432.5, "taker_buy_quote": 111.14318}, {"ts": 1772787840000, "open": 0.0774, "high": 0.0774, "low": 0.0767, "close": 0.077, "volume": 154241.5, "quote_volume": 11871.21887, "trades": 137, "taker_buy_volume": 49056.8, "taker_buy_quote": 3774.65264}, {"ts": 1772787900000, "open": 0.077, "high": 0.0771, "low": 0.0768, "close": 0.077, "volume": 36833.2, "quote_volume": 2834.90507, "trades": 56, "taker_buy_volume": 9479.8, "taker_buy_quote": 730.396}, {"ts": 1772787960000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4585.5, "quote_volume": 353.54205, "trades": 6, "taker_buy_volume": 4585.5, "taker_buy_quote": 353.54205}, {"ts": 1772788020000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2098.6, "quote_volume": 162.01192, "trades": 9, "taker_buy_volume": 1285.5, "taker_buy_quote": 99.2406}, {"ts": 1772788080000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 1986.8, "quote_volume": 153.33871, "trades": 7, "taker_buy_volume": 1678.6, "taker_buy_quote": 129.58792}, {"ts": 1772788140000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 24975.5, "quote_volume": 1922.6549, "trades": 30, "taker_buy_volume": 18276.4, "taker_buy_quote": 1407.46787}, {"ts": 1772788200000, "open": 0.077, "high": 0.0771, "low": 0.0768, "close": 0.0771, "volume": 50746.1, "quote_volume": 3905.35079, "trades": 55, "taker_buy_volume": 20219.4, "taker_buy_quote": 1557.83372}, {"ts": 1772788260000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 16140.5, "quote_volume": 1243.67397, "trades": 31, "taker_buy_volume": 2546.1, "taker_buy_quote": 196.30431}, {"ts": 1772788320000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 3636.2, "quote_volume": 280.22273, "trades": 7, "taker_buy_volume": 3636.2, "taker_buy_quote": 280.22273}, {"ts": 1772788380000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 263.2, "quote_volume": 20.31904, "trades": 3, "taker_buy_volume": 194.1, "taker_buy_quote": 14.98452}, {"ts": 1772788440000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 191.0, "quote_volume": 14.7261, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788500000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 5193.4, "quote_volume": 401.21665, "trades": 18, "taker_buy_volume": 4926.1, "taker_buy_quote": 380.55436}, {"ts": 1772788560000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 1780.8, "quote_volume": 137.80114, "trades": 5, "taker_buy_volume": 1642.8, "taker_buy_quote": 127.13374}, {"ts": 1772788620000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 4679.0, "quote_volume": 361.31605, "trades": 15, "taker_buy_volume": 744.6, "taker_buy_quote": 57.44636}, {"ts": 1772788680000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 2595.2, "quote_volume": 200.3757, "trades": 9, "taker_buy_volume": 2526.2, "taker_buy_quote": 195.042}, {"ts": 1772788740000, "open": 0.0773, "high": 0.0776, "low": 0.0773, "close": 0.0774, "volume": 28997.6, "quote_volume": 2246.92379, "trades": 42, "taker_buy_volume": 19817.7, "taker_buy_quote": 1535.88311}, {"ts": 1772788800000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 1880.6, "quote_volume": 145.53965, "trades": 5, "taker_buy_volume": 1692.7, "taker_buy_quote": 131.01498}, {"ts": 1772788860000, "open": 0.0773, "high": 0.0773, "low": 0.0769, "close": 0.0769, "volume": 28030.3, "quote_volume": 2158.34392, "trades": 34, "taker_buy_volume": 11561.2, "taker_buy_quote": 890.64248}, {"ts": 1772788920000, "open": 0.0769, "high": 0.0773, "low": 0.0769, "close": 0.0772, "volume": 20732.2, "quote_volume": 1600.03306, "trades": 42, "taker_buy_volume": 15576.0, "taker_buy_quote": 1202.44726}, {"ts": 1772788980000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 24569.6, "quote_volume": 1891.33423, "trades": 41, "taker_buy_volume": 10131.2, "taker_buy_quote": 780.22263}, {"ts": 1772789040000, "open": 0.077, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 6584.7, "quote_volume": 506.99989, "trades": 15, "taker_buy_volume": 4814.7, "taker_buy_quote": 370.87997}, {"ts": 1772789100000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 31278.0, "quote_volume": 2410.36028, "trades": 46, "taker_buy_volume": 12530.5, "taker_buy_quote": 966.09463}, {"ts": 1772789160000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 37107.2, "quote_volume": 2859.89833, "trades": 28, "taker_buy_volume": 23000.0, "taker_buy_quote": 1773.3}, {"ts": 1772789220000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 24146.1, "quote_volume": 1861.65318, "trades": 15, "taker_buy_volume": 16767.6, "taker_buy_quote": 1292.78196}, {"ts": 1772789280000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 12375.9, "quote_volume": 953.0287, "trades": 16, "taker_buy_volume": 5108.5, "taker_buy_quote": 393.458}, {"ts": 1772789340000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 434.1, "quote_volume": 33.4257, "trades": 5, "taker_buy_volume": 434.1, "taker_buy_quote": 33.4257}, {"ts": 1772789400000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 7335.1, "quote_volume": 564.8027, "trades": 15, "taker_buy_volume": 4981.3, "taker_buy_quote": 383.5601}, {"ts": 1772789460000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 293.9, "quote_volume": 22.65277, "trades": 2, "taker_buy_volume": 224.7, "taker_buy_quote": 17.32437}, {"ts": 1772789520000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 6162.5, "quote_volume": 473.58048, "trades": 7, "taker_buy_volume": 1407.0, "taker_buy_quote": 108.339}, {"ts": 1772789580000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 18764.4, "quote_volume": 1439.10673, "trades": 27, "taker_buy_volume": 4753.6, "taker_buy_quote": 364.77355}, {"ts": 1772789640000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 5527.6, "quote_volume": 423.44251, "trades": 12, "taker_buy_volume": 1718.8, "taker_buy_quote": 131.66008}, {"ts": 1772789700000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 21365.4, "quote_volume": 1638.20646, "trades": 29, "taker_buy_volume": 11415.2, "taker_buy_quote": 875.76429}, {"ts": 1772789760000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 1432.2, "quote_volume": 109.83063, "trades": 4, "taker_buy_volume": 1241.1, "taker_buy_quote": 95.19237}, {"ts": 1772789820000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 3884.9, "quote_volume": 297.90484, "trades": 5, "taker_buy_volume": 3884.9, "taker_buy_quote": 297.90484}, {"ts": 1772789880000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1456.5, "quote_volume": 111.71355, "trades": 2, "taker_buy_volume": 1456.5, "taker_buy_quote": 111.71355}, {"ts": 1772789940000, "open": 0.0767, "high": 0.077, "low": 0.0766, "close": 0.0769, "volume": 62349.5, "quote_volume": 4790.41325, "trades": 66, "taker_buy_volume": 38718.0, "taker_buy_quote": 2974.11201}, {"ts": 1772790000000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 26694.2, "quote_volume": 2050.31909, "trades": 27, "taker_buy_volume": 9461.4, "taker_buy_quote": 727.03005}, {"ts": 1772790060000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 7305.0, "quote_volume": 561.024, "trades": 12, "taker_buy_volume": 3452.3, "taker_buy_quote": 265.13664}, {"ts": 1772790120000, "open": 0.0768, "high": 0.077, "low": 0.0766, "close": 0.077, "volume": 52696.0, "quote_volume": 4045.79312, "trades": 27, "taker_buy_volume": 45160.2, "taker_buy_quote": 3468.26175}, {"ts": 1772790180000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 6221.0, "quote_volume": 478.50079, "trades": 9, "taker_buy_volume": 1058.9, "taker_buy_quote": 81.5353}, {"ts": 1772790240000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 440.5, "quote_volume": 33.9185, "trades": 1, "taker_buy_volume": 440.5, "taker_buy_quote": 33.9185}, {"ts": 1772790300000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 12003.8, "quote_volume": 924.2926, "trades": 17, "taker_buy_volume": 3063.3, "taker_buy_quote": 235.8741}, {"ts": 1772790360000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 1882.3, "quote_volume": 144.88021, "trades": 6, "taker_buy_volume": 1502.1, "taker_buy_quote": 115.6617}, {"ts": 1772790420000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 5249.7, "quote_volume": 403.17696, "trades": 13, "taker_buy_volume": 4018.9, "taker_buy_quote": 308.65152}, {"ts": 1772790480000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 12967.5, "quote_volume": 997.1551, "trades": 16, "taker_buy_volume": 8740.0, "taker_buy_quote": 672.06729}, {"ts": 1772790540000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1299.8, "quote_volume": 99.95462, "trades": 4, "taker_buy_volume": 69.2, "taker_buy_quote": 5.32148}, {"ts": 1772790600000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 674.8, "quote_volume": 51.89212, "trades": 9, "taker_buy_volume": 536.2, "taker_buy_quote": 41.23378}, {"ts": 1772790660000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790720000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 6020.0, "quote_volume": 462.86183, "trades": 17, "taker_buy_volume": 3006.7, "taker_buy_quote": 231.21523}, {"ts": 1772790780000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790840000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3210.5, "quote_volume": 246.88745, "trades": 4, "taker_buy_volume": 3210.5, "taker_buy_quote": 246.88745}, {"ts": 1772790900000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790960000, "open": 0.0769, "high": 0.0773, "low": 0.0769, "close": 0.0773, "volume": 33604.9, "quote_volume": 2592.87616, "trades": 56, "taker_buy_volume": 26728.5, "taker_buy_quote": 2062.01184}, {"ts": 1772791020000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 6178.1, "quote_volume": 477.54892, "trades": 15, "taker_buy_volume": 4612.1, "taker_buy_quote": 356.53072}, {"ts": 1772791080000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 11124.3, "quote_volume": 858.6291, "trades": 17, "taker_buy_volume": 1133.3, "taker_buy_quote": 87.5322}, {"ts": 1772791140000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791200000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 977.3, "quote_volume": 75.46648, "trades": 5, "taker_buy_volume": 908.2, "taker_buy_quote": 70.13196}, {"ts": 1772791260000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791320000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 1269.4, "quote_volume": 98.11657, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791380000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 5643.5, "quote_volume": 435.68509, "trades": 10, "taker_buy_volume": 3933.6, "taker_buy_quote": 303.68081}, {"ts": 1772791440000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1928.7, "quote_volume": 149.28138, "trades": 7, "taker_buy_volume": 1737.2, "taker_buy_quote": 134.45928}, {"ts": 1772791500000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3211.7, "quote_volume": 248.58558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791560000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 68.8, "quote_volume": 5.32512, "trades": 1, "taker_buy_volume": 68.8, "taker_buy_quote": 5.32512}, {"ts": 1772791620000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791680000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791740000, "open": 0.0775, "high": 0.0775, "low": 0.0772, "close": 0.0773, "volume": 35617.8, "quote_volume": 2754.97743, "trades": 33, "taker_buy_volume": 7297.9, "taker_buy_quote": 564.88602}, {"ts": 1772791800000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1282.3, "quote_volume": 99.25002, "trades": 3, "taker_buy_volume": 1282.3, "taker_buy_quote": 99.25002}, {"ts": 1772791860000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3614.7, "quote_volume": 280.13925, "trades": 6, "taker_buy_volume": 2015.9, "taker_buy_quote": 156.23225}, {"ts": 1772791920000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 28706.8, "quote_volume": 2227.20678, "trades": 32, "taker_buy_volume": 24467.8, "taker_buy_quote": 1898.4048}, {"ts": 1772791980000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792040000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 18971.3, "quote_volume": 1465.59892, "trades": 20, "taker_buy_volume": 2811.3, "taker_buy_quote": 217.03925}, {"ts": 1772792100000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792160000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 64.5, "quote_volume": 4.9923, "trades": 1, "taker_buy_volume": 64.5, "taker_buy_quote": 4.9923}, {"ts": 1772792220000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2492.3, "quote_volume": 192.90402, "trades": 4, "taker_buy_volume": 68.9, "taker_buy_quote": 5.33286}, {"ts": 1772792280000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792340000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792400000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792460000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792520000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792580000, "open": 0.0774, "high": 0.0776, "low": 0.0773, "close": 0.0775, "volume": 33697.7, "quote_volume": 2611.61163, "trades": 39, "taker_buy_volume": 21674.5, "taker_buy_quote": 1680.93577}, {"ts": 1772792640000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 7056.3, "quote_volume": 546.86325, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792700000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 191.7, "quote_volume": 14.87592, "trades": 2, "taker_buy_volume": 191.7, "taker_buy_quote": 14.87592}, {"ts": 1772792760000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792820000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 718.1, "quote_volume": 55.72456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792880000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792940000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 921.6, "quote_volume": 71.51616, "trades": 3, "taker_buy_volume": 921.6, "taker_buy_quote": 71.51616}, {"ts": 1772793000000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 1379.9, "quote_volume": 106.96144, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793060000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3070.5, "quote_volume": 237.6567, "trades": 7, "taker_buy_volume": 189.2, "taker_buy_quote": 14.64408}, {"ts": 1772793120000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793180000, "open": 0.0774, "high": 0.0777, "low": 0.0774, "close": 0.0775, "volume": 24854.6, "quote_volume": 1927.37329, "trades": 27, "taker_buy_volume": 20713.0, "taker_buy_quote": 1606.14164}, {"ts": 1772793240000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 5227.9, "quote_volume": 405.74977, "trades": 12, "taker_buy_volume": 137.5, "taker_buy_quote": 10.67687}, {"ts": 1772793300000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3528.2, "quote_volume": 273.4355, "trades": 6, "taker_buy_volume": 3340.7, "taker_buy_quote": 258.90425}, {"ts": 1772793360000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 68.8, "quote_volume": 5.332, "trades": 1, "taker_buy_volume": 68.8, "taker_buy_quote": 5.332}, {"ts": 1772793420000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793480000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 4426.6, "quote_volume": 343.93994, "trades": 7, "taker_buy_volume": 137.5, "taker_buy_quote": 10.67687}, {"ts": 1772793540000, "open": 0.0777, "high": 0.078, "low": 0.0777, "close": 0.0779, "volume": 65600.9, "quote_volume": 5106.45533, "trades": 66, "taker_buy_volume": 52035.9, "taker_buy_quote": 4051.51931}, {"ts": 1772793600000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 23277.6, "quote_volume": 1814.08257, "trades": 18, "taker_buy_volume": 18264.3, "taker_buy_quote": 1423.05801}, {"ts": 1772793660000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 45019.1, "quote_volume": 3499.61535, "trades": 73, "taker_buy_volume": 25432.9, "taker_buy_quote": 1976.69421}, {"ts": 1772793720000, "open": 0.0776, "high": 0.0777, "low": 0.0774, "close": 0.0777, "volume": 38582.3, "quote_volume": 2992.25944, "trades": 52, "taker_buy_volume": 11747.6, "taker_buy_quote": 911.85629}, {"ts": 1772793780000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 321.0, "quote_volume": 24.9417, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793840000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 461.3, "quote_volume": 35.84301, "trades": 4, "taker_buy_volume": 461.3, "taker_buy_quote": 35.84301}, {"ts": 1772793900000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 30374.3, "quote_volume": 2357.12085, "trades": 30, "taker_buy_volume": 4870.1, "taker_buy_quote": 378.04783}, {"ts": 1772793960000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794020000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3431.5, "quote_volume": 266.9707, "trades": 8, "taker_buy_volume": 1944.0, "taker_buy_quote": 151.2432}, {"ts": 1772794080000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 12360.2, "quote_volume": 962.75619, "trades": 23, "taker_buy_volume": 6261.1, "taker_buy_quote": 488.23727}, {"ts": 1772794140000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794200000, "open": 0.0779, "high": 0.0779, "low": 0.0775, "close": 0.0775, "volume": 84662.5, "quote_volume": 6578.68408, "trades": 134, "taker_buy_volume": 21014.8, "taker_buy_quote": 1632.98486}, {"ts": 1772794260000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1349.9, "quote_volume": 104.75224, "trades": 4, "taker_buy_volume": 1281.2, "taker_buy_quote": 99.42112}, {"ts": 1772794320000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 15202.3, "quote_volume": 1181.4355, "trades": 26, "taker_buy_volume": 9845.5, "taker_buy_quote": 765.21214}, {"ts": 1772794380000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 16333.2, "quote_volume": 1269.08964, "trades": 11, "taker_buy_volume": 16333.2, "taker_buy_quote": 1269.08964}, {"ts": 1772794440000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 22373.6, "quote_volume": 1739.98185, "trades": 37, "taker_buy_volume": 13760.2, "taker_buy_quote": 1070.17901}, {"ts": 1772794500000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794560000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 33169.2, "quote_volume": 2574.21089, "trades": 44, "taker_buy_volume": 2621.9, "taker_buy_quote": 203.47824}, {"ts": 1772794620000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 7290.2, "quote_volume": 567.17756, "trades": 11, "taker_buy_volume": 7290.2, "taker_buy_quote": 567.17756}, {"ts": 1772794680000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794740000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 191.9, "quote_volume": 14.94901, "trades": 2, "taker_buy_volume": 191.9, "taker_buy_quote": 14.94901}, {"ts": 1772794800000, "open": 0.078, "high": 0.0786, "low": 0.078, "close": 0.0785, "volume": 206895.8, "quote_volume": 16195.88741, "trades": 152, "taker_buy_volume": 154522.8, "taker_buy_quote": 12097.78652}, {"ts": 1772794860000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 21928.8, "quote_volume": 1717.2619, "trades": 72, "taker_buy_volume": 9419.9, "taker_buy_quote": 737.77155}, {"ts": 1772794920000, "open": 0.0783, "high": 0.0784, "low": 0.078, "close": 0.0782, "volume": 51883.5, "quote_volume": 4057.34088, "trades": 74, "taker_buy_volume": 19884.8, "taker_buy_quote": 1555.91142}, {"ts": 1772794980000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 32600.8, "quote_volume": 2556.1648, "trades": 49, "taker_buy_volume": 26350.1, "taker_buy_quote": 2066.10992}, {"ts": 1772795040000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 637.7, "quote_volume": 49.99568, "trades": 1, "taker_buy_volume": 637.7, "taker_buy_quote": 49.99568}, {"ts": 1772795100000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 32616.4, "quote_volume": 2553.33592, "trades": 51, "taker_buy_volume": 14625.7, "taker_buy_quote": 1145.25217}, {"ts": 1772795160000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 1659.5, "quote_volume": 129.7918, "trades": 7, "taker_buy_volume": 190.8, "taker_buy_quote": 14.92056}, {"ts": 1772795220000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 23583.1, "quote_volume": 1849.39445, "trades": 35, "taker_buy_volume": 19098.6, "taker_buy_quote": 1497.80965}, {"ts": 1772795280000, "open": 0.0783, "high": 0.0785, "low": 0.0781, "close": 0.0781, "volume": 48845.7, "quote_volume": 3826.29267, "trades": 56, "taker_buy_volume": 25557.2, "taker_buy_quote": 2004.25847}, {"ts": 1772795340000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 3933.1, "quote_volume": 307.22114, "trades": 8, "taker_buy_volume": 3742.9, "taker_buy_quote": 292.36652}, {"ts": 1772795400000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 4284.6, "quote_volume": 334.78473, "trades": 12, "taker_buy_volume": 3157.0, "taker_buy_quote": 246.83193}, {"ts": 1772795460000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 1575.8, "quote_volume": 123.24927, "trades": 8, "taker_buy_volume": 1575.8, "taker_buy_quote": 123.24927}, {"ts": 1772795520000, "open": 0.0782, "high": 0.0787, "low": 0.0782, "close": 0.0786, "volume": 204452.3, "quote_volume": 16039.3937, "trades": 70, "taker_buy_volume": 199111.4, "taker_buy_quote": 15620.1941}, {"ts": 1772795580000, "open": 0.0786, "high": 0.0787, "low": 0.0785, "close": 0.0786, "volume": 17772.8, "quote_volume": 1396.00819, "trades": 29, "taker_buy_volume": 5049.9, "taker_buy_quote": 396.96149}, {"ts": 1772795640000, "open": 0.0785, "high": 0.0787, "low": 0.0784, "close": 0.0786, "volume": 47937.9, "quote_volume": 3761.41017, "trades": 50, "taker_buy_volume": 7494.6, "taker_buy_quote": 588.73376}, {"ts": 1772795700000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1858.5, "quote_volume": 146.0781, "trades": 7, "taker_buy_volume": 190.0, "taker_buy_quote": 14.934}, {"ts": 1772795760000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 8755.7, "quote_volume": 688.94533, "trades": 14, "taker_buy_volume": 2767.9, "taker_buy_quote": 217.83373}, {"ts": 1772795820000, "open": 0.0785, "high": 0.0785, "low": 0.0778, "close": 0.0778, "volume": 196877.0, "quote_volume": 15363.38618, "trades": 206, "taker_buy_volume": 61506.2, "taker_buy_quote": 4798.72452}, {"ts": 1772795880000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 68509.9, "quote_volume": 5337.16787, "trades": 34, "taker_buy_volume": 45305.7, "taker_buy_quote": 3530.21069}, {"ts": 1772795940000, "open": 0.0779, "high": 0.0781, "low": 0.0777, "close": 0.0778, "volume": 188966.6, "quote_volume": 14719.51762, "trades": 149, "taker_buy_volume": 111650.2, "taker_buy_quote": 8701.0727}, {"ts": 1772796000000, "open": 0.0778, "high": 0.078, "low": 0.0777, "close": 0.0778, "volume": 46584.1, "quote_volume": 3624.56601, "trades": 34, "taker_buy_volume": 23208.1, "taker_buy_quote": 1806.45113}, {"ts": 1772796060000, "open": 0.0778, "high": 0.0779, "low": 0.0776, "close": 0.0778, "volume": 82010.8, "quote_volume": 6375.1697, "trades": 82, "taker_buy_volume": 51959.0, "taker_buy_quote": 4039.99631}, {"ts": 1772796120000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 22745.1, "quote_volume": 1768.53592, "trades": 27, "taker_buy_volume": 14117.7, "taker_buy_quote": 1098.08999}, {"ts": 1772796180000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 68.5, "quote_volume": 5.3293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796240000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796300000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 19379.0, "quote_volume": 1508.39533, "trades": 15, "taker_buy_volume": 14142.3, "taker_buy_quote": 1100.98007}, {"ts": 1772796360000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796420000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 6947.2, "quote_volume": 540.94949, "trades": 10, "taker_buy_volume": 118.7, "taker_buy_quote": 9.2586}, {"ts": 1772796480000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 671.6, "quote_volume": 52.31764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796540000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 24649.9, "quote_volume": 1921.41146, "trades": 25, "taker_buy_volume": 941.6, "taker_buy_quote": 73.4448}, {"ts": 1772796600000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 40872.9, "quote_volume": 3174.6226, "trades": 35, "taker_buy_volume": 27027.7, "taker_buy_quote": 2099.54572}, {"ts": 1772796660000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 13313.1, "quote_volume": 1033.09656, "trades": 26, "taker_buy_volume": 5873.1, "taker_buy_quote": 455.75256}, {"ts": 1772796720000, "open": 0.0776, "high": 0.0779, "low": 0.0776, "close": 0.0778, "volume": 34305.5, "quote_volume": 2667.64778, "trades": 37, "taker_buy_volume": 28142.2, "taker_buy_quote": 2188.66574}, {"ts": 1772796780000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 68.4, "quote_volume": 5.31468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796840000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796900000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 3195.2, "quote_volume": 248.29855, "trades": 9, "taker_buy_volume": 2962.7, "taker_buy_quote": 230.22105}, {"ts": 1772796960000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 502.1, "quote_volume": 39.11359, "trades": 4, "taker_buy_volume": 192.7, "taker_buy_quote": 15.01133}, {"ts": 1772797020000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 90.0, "quote_volume": 7.002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797080000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797140000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797200000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 156.8, "quote_volume": 12.19904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797260000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 6106.4, "quote_volume": 475.07792, "trades": 6, "taker_buy_volume": 6106.4, "taker_buy_quote": 475.07792}, {"ts": 1772797320000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 1788.1, "quote_volume": 139.09522, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797380000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 569.9, "quote_volume": 44.22424, "trades": 6, "taker_buy_volume": 191.5, "taker_buy_quote": 14.8604}, {"ts": 1772797440000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 273.6, "quote_volume": 21.23987, "trades": 3, "taker_buy_volume": 273.6, "taker_buy_quote": 21.23987}, {"ts": 1772797500000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 3037.0, "quote_volume": 235.6712, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797560000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797620000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 378.4, "quote_volume": 29.36384, "trades": 5, "taker_buy_volume": 188.6, "taker_buy_quote": 14.63536}, {"ts": 1772797680000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 4956.5, "quote_volume": 385.12005, "trades": 15, "taker_buy_volume": 4443.3, "taker_buy_quote": 345.24441}, {"ts": 1772797740000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797800000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 490.0, "quote_volume": 38.073, "trades": 6, "taker_buy_volume": 380.0, "taker_buy_quote": 29.526}, {"ts": 1772797860000, "open": 0.0778, "high": 0.0784, "low": 0.0778, "close": 0.0783, "volume": 34796.5, "quote_volume": 2724.07572, "trades": 35, "taker_buy_volume": 34539.2, "taker_buy_quote": 2703.92913}, {"ts": 1772797920000, "open": 0.0783, "high": 0.0785, "low": 0.0781, "close": 0.0784, "volume": 100257.5, "quote_volume": 7852.01779, "trades": 114, "taker_buy_volume": 43785.2, "taker_buy_quote": 3430.96956}, {"ts": 1772797980000, "open": 0.0784, "high": 0.0784, "low": 0.0779, "close": 0.0779, "volume": 97921.9, "quote_volume": 7644.84782, "trades": 98, "taker_buy_volume": 19780.9, "taker_buy_quote": 1545.22526}, {"ts": 1772798040000, "open": 0.078, "high": 0.0783, "low": 0.078, "close": 0.078, "volume": 75644.0, "quote_volume": 5910.22299, "trades": 64, "taker_buy_volume": 42659.2, "taker_buy_quote": 3333.57737}, {"ts": 1772798100000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 17158.3, "quote_volume": 1341.49769, "trades": 18, "taker_buy_volume": 14132.3, "taker_buy_quote": 1104.86449}, {"ts": 1772798160000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 193.0, "quote_volume": 15.0926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798220000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 8404.6, "quote_volume": 656.08396, "trades": 19, "taker_buy_volume": 2733.3, "taker_buy_quote": 213.47073}, {"ts": 1772798280000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798340000, "open": 0.0781, "high": 0.0784, "low": 0.0781, "close": 0.0784, "volume": 16320.5, "quote_volume": 1276.81704, "trades": 29, "taker_buy_volume": 14847.9, "taker_buy_quote": 1161.49369}, {"ts": 1772798400000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 24764.2, "quote_volume": 1935.82909, "trades": 31, "taker_buy_volume": 303.6, "taker_buy_quote": 23.75301}, {"ts": 1772798460000, "open": 0.0782, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 21677.1, "quote_volume": 1694.94528, "trades": 28, "taker_buy_volume": 2755.1, "taker_buy_quote": 215.54568}, {"ts": 1772798520000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 3965.2, "quote_volume": 310.47516, "trades": 8, "taker_buy_volume": 3965.2, "taker_buy_quote": 310.47516}, {"ts": 1772798580000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 23730.5, "quote_volume": 1864.20803, "trades": 35, "taker_buy_volume": 16871.6, "taker_buy_quote": 1325.78438}, {"ts": 1772798640000, "open": 0.0785, "high": 0.0789, "low": 0.0784, "close": 0.0784, "volume": 213501.1, "quote_volume": 16791.12707, "trades": 178, "taker_buy_volume": 99410.7, "taker_buy_quote": 7823.08106}, {"ts": 1772798700000, "open": 0.0785, "high": 0.0788, "low": 0.0784, "close": 0.0786, "volume": 194847.1, "quote_volume": 15333.67719, "trades": 156, "taker_buy_volume": 116950.0, "taker_buy_quote": 9205.40284}, {"ts": 1772798760000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 9150.8, "quote_volume": 719.19708, "trades": 13, "taker_buy_volume": 1718.7, "taker_buy_quote": 135.08982}, {"ts": 1772798820000, "open": 0.0786, "high": 0.0789, "low": 0.0786, "close": 0.0788, "volume": 59438.5, "quote_volume": 4678.15886, "trades": 59, "taker_buy_volume": 26390.7, "taker_buy_quote": 2077.88171}, {"ts": 1772798880000, "open": 0.0788, "high": 0.0789, "low": 0.078, "close": 0.0784, "volume": 1054669.4, "quote_volume": 82711.46849, "trades": 1017, "taker_buy_volume": 633040.6, "taker_buy_quote": 49656.9626}, {"ts": 1772798940000, "open": 0.0785, "high": 0.0788, "low": 0.078, "close": 0.0783, "volume": 894126.7, "quote_volume": 70108.9762, "trades": 926, "taker_buy_volume": 560330.0, "taker_buy_quote": 43959.94715}, {"ts": 1772799000000, "open": 0.0783, "high": 0.0787, "low": 0.0782, "close": 0.0784, "volume": 597178.8, "quote_volume": 46858.96364, "trades": 919, "taker_buy_volume": 429200.8, "taker_buy_quote": 33688.39446}, {"ts": 1772799060000, "open": 0.0784, "high": 0.0785, "low": 0.0779, "close": 0.0779, "volume": 76102.8, "quote_volume": 5952.6531, "trades": 233, "taker_buy_volume": 29900.0, "taker_buy_quote": 2339.03132}, {"ts": 1772799120000, "open": 0.0778, "high": 0.0778, "low": 0.0769, "close": 0.0773, "volume": 150300.2, "quote_volume": 11617.42785, "trades": 229, "taker_buy_volume": 42501.1, "taker_buy_quote": 3284.00925}, {"ts": 1772799180000, "open": 0.0772, "high": 0.0781, "low": 0.0772, "close": 0.0779, "volume": 121839.8, "quote_volume": 9465.91528, "trades": 141, "taker_buy_volume": 81324.0, "taker_buy_quote": 6321.51693}, {"ts": 1772799240000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 7716.8, "quote_volume": 600.99253, "trades": 25, "taker_buy_volume": 570.1, "taker_buy_quote": 44.41079}, {"ts": 1772799300000, "open": 0.0779, "high": 0.0779, "low": 0.0775, "close": 0.0776, "volume": 100560.7, "quote_volume": 7813.13609, "trades": 129, "taker_buy_volume": 22895.2, "taker_buy_quote": 1777.59359}, {"ts": 1772799360000, "open": 0.0777, "high": 0.078, "low": 0.0777, "close": 0.0779, "volume": 47319.0, "quote_volume": 3685.01961, "trades": 75, "taker_buy_volume": 10862.3, "taker_buy_quote": 846.53973}, {"ts": 1772799420000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 22484.8, "quote_volume": 1752.8322, "trades": 95, "taker_buy_volume": 3305.2, "taker_buy_quote": 257.8056}, {"ts": 1772799480000, "open": 0.0779, "high": 0.078, "low": 0.0776, "close": 0.0777, "volume": 64951.5, "quote_volume": 5051.83459, "trades": 107, "taker_buy_volume": 17724.4, "taker_buy_quote": 1378.81091}, {"ts": 1772799540000, "open": 0.0778, "high": 0.0778, "low": 0.0771, "close": 0.0772, "volume": 122178.1, "quote_volume": 9462.97917, "trades": 116, "taker_buy_volume": 27654.0, "taker_buy_quote": 2144.57934}, {"ts": 1772799600000, "open": 0.0773, "high": 0.0776, "low": 0.0771, "close": 0.0774, "volume": 99528.2, "quote_volume": 7705.00597, "trades": 195, "taker_buy_volume": 58209.5, "taker_buy_quote": 4508.57649}, {"ts": 1772799660000, "open": 0.0774, "high": 0.0777, "low": 0.0773, "close": 0.0773, "volume": 114805.4, "quote_volume": 8898.46857, "trades": 164, "taker_buy_volume": 40555.4, "taker_buy_quote": 3144.82211}, {"ts": 1772799720000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 34561.3, "quote_volume": 2675.04462, "trades": 33, "taker_buy_volume": 20071.3, "taker_buy_quote": 1553.51862}, {"ts": 1772799780000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 5878.9, "quote_volume": 454.98166, "trades": 18, "taker_buy_volume": 1743.0, "taker_buy_quote": 134.9082}, {"ts": 1772799840000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 6506.3, "quote_volume": 503.99619, "trades": 20, "taker_buy_volume": 3192.8, "taker_buy_quote": 247.42314}, {"ts": 1772799900000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799960000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 343.8, "quote_volume": 26.61012, "trades": 3, "taker_buy_volume": 192.8, "taker_buy_quote": 14.92272}, {"ts": 1772800020000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 7213.3, "quote_volume": 558.30942, "trades": 26, "taker_buy_volume": 3087.4, "taker_buy_quote": 238.96476}, {"ts": 1772800080000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 5390.4, "quote_volume": 417.21696, "trades": 13, "taker_buy_volume": 378.4, "taker_buy_quote": 29.28816}, {"ts": 1772800140000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 6234.0, "quote_volume": 482.96297, "trades": 9, "taker_buy_volume": 437.5, "taker_buy_quote": 33.90625}, {"ts": 1772800200000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 58913.1, "quote_volume": 4568.45781, "trades": 44, "taker_buy_volume": 34159.6, "taker_buy_quote": 2650.7726}, {"ts": 1772800260000, "open": 0.0774, "high": 0.0774, "low": 0.0771, "close": 0.0771, "volume": 42284.8, "quote_volume": 3263.00152, "trades": 39, "taker_buy_volume": 8985.6, "taker_buy_quote": 694.31308}, {"ts": 1772800320000, "open": 0.077, "high": 0.077, "low": 0.0767, "close": 0.0768, "volume": 38097.2, "quote_volume": 2927.15017, "trades": 37, "taker_buy_volume": 6941.2, "taker_buy_quote": 533.5819}, {"ts": 1772800380000, "open": 0.0768, "high": 0.077, "low": 0.0766, "close": 0.0767, "volume": 93172.3, "quote_volume": 7151.6231, "trades": 70, "taker_buy_volume": 28261.0, "taker_buy_quote": 2171.54759}, {"ts": 1772800440000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 6720.4, "quote_volume": 515.45468, "trades": 10, "taker_buy_volume": 3224.9, "taker_buy_quote": 247.34983}, {"ts": 1772800500000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 192.4, "quote_volume": 14.73784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800560000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800620000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 19092.3, "quote_volume": 1462.45018, "trades": 30, "taker_buy_volume": 14063.2, "taker_buy_quote": 1077.24112}, {"ts": 1772800680000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3418.7, "quote_volume": 261.53055, "trades": 7, "taker_buy_volume": 3085.6, "taker_buy_quote": 236.0484}, {"ts": 1772800740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 391.1, "quote_volume": 29.95826, "trades": 2, "taker_buy_volume": 391.1, "taker_buy_quote": 29.95826}, {"ts": 1772800800000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 22273.5, "quote_volume": 1709.71022, "trades": 36, "taker_buy_volume": 10912.3, "taker_buy_quote": 837.1892}, {"ts": 1772800860000, "open": 0.0768, "high": 0.0768, "low": 0.0764, "close": 0.0767, "volume": 85559.4, "quote_volume": 6553.41704, "trades": 106, "taker_buy_volume": 30088.7, "taker_buy_quote": 2305.11037}, {"ts": 1772800920000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 11295.3, "quote_volume": 864.42862, "trades": 9, "taker_buy_volume": 1662.3, "taker_buy_quote": 127.33218}, {"ts": 1772800980000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 9001.2, "quote_volume": 689.49192, "trades": 11, "taker_buy_volume": 4292.6, "taker_buy_quote": 328.81316}, {"ts": 1772801040000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 6445.9, "quote_volume": 493.13765, "trades": 23, "taker_buy_volume": 6067.3, "taker_buy_quote": 464.17475}, {"ts": 1772801100000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 5624.0, "quote_volume": 430.63028, "trades": 7, "taker_buy_volume": 5624.0, "taker_buy_quote": 430.63028}, {"ts": 1772801160000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1719.7, "quote_volume": 131.72902, "trades": 3, "taker_buy_volume": 1719.7, "taker_buy_quote": 131.72902}, {"ts": 1772801220000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 2550.6, "quote_volume": 195.2024, "trades": 9, "taker_buy_volume": 1007.2, "taker_buy_quote": 77.1323}, {"ts": 1772801280000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 5266.1, "quote_volume": 403.13021, "trades": 8, "taker_buy_volume": 3666.4, "taker_buy_quote": 280.75316}, {"ts": 1772801340000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 6583.2, "quote_volume": 504.91252, "trades": 8, "taker_buy_volume": 6583.2, "taker_buy_quote": 504.91252}, {"ts": 1772801400000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 40092.6, "quote_volume": 3074.38327, "trades": 62, "taker_buy_volume": 18725.6, "taker_buy_quote": 1435.97827}, {"ts": 1772801460000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2473.7, "quote_volume": 189.73279, "trades": 4, "taker_buy_volume": 2473.7, "taker_buy_quote": 189.73279}, {"ts": 1772801520000, "open": 0.0767, "high": 0.0769, "low": 0.0766, "close": 0.0769, "volume": 31101.6, "quote_volume": 2387.34715, "trades": 48, "taker_buy_volume": 24687.6, "taker_buy_quote": 1895.54758}, {"ts": 1772801580000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801640000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 60637.5, "quote_volume": 4666.19347, "trades": 59, "taker_buy_volume": 29440.3, "taker_buy_quote": 2265.63025}, {"ts": 1772801700000, "open": 0.0768, "high": 0.077, "low": 0.0767, "close": 0.077, "volume": 12562.7, "quote_volume": 964.98474, "trades": 19, "taker_buy_volume": 6159.7, "taker_buy_quote": 473.39881}, {"ts": 1772801760000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 4314.1, "quote_volume": 331.88569, "trades": 9, "taker_buy_volume": 4058.2, "taker_buy_quote": 312.20698}, {"ts": 1772801820000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 13099.8, "quote_volume": 1008.75773, "trades": 19, "taker_buy_volume": 9479.1, "taker_buy_quote": 729.96383}, {"ts": 1772801880000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 9823.6, "quote_volume": 755.81676, "trades": 17, "taker_buy_volume": 6499.1, "taker_buy_quote": 500.16271}, {"ts": 1772801940000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 1421.7, "quote_volume": 109.05131, "trades": 5, "taker_buy_volume": 954.7, "taker_buy_quote": 73.22549}, {"ts": 1772802000000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 25550.4, "quote_volume": 1962.30533, "trades": 33, "taker_buy_volume": 16069.8, "taker_buy_quote": 1234.33845}, {"ts": 1772802060000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 10407.6, "quote_volume": 798.41274, "trades": 24, "taker_buy_volume": 2864.4, "taker_buy_quote": 219.84237}, {"ts": 1772802120000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 8368.6, "quote_volume": 641.05405, "trades": 16, "taker_buy_volume": 3366.2, "taker_buy_quote": 257.85092}, {"ts": 1772802180000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 15188.9, "quote_volume": 1161.0565, "trades": 19, "taker_buy_volume": 4170.9, "taker_buy_quote": 319.20238}, {"ts": 1772802240000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3270.8, "quote_volume": 249.88912, "trades": 7, "taker_buy_volume": 3270.8, "taker_buy_quote": 249.88912}, {"ts": 1772802300000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1849.6, "quote_volume": 141.4944, "trades": 5, "taker_buy_volume": 486.9, "taker_buy_quote": 37.24785}, {"ts": 1772802360000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 311.4, "quote_volume": 23.841, "trades": 3, "taker_buy_volume": 311.4, "taker_buy_quote": 23.841}, {"ts": 1772802420000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802480000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 3623.7, "quote_volume": 277.5657, "trades": 9, "taker_buy_volume": 191.8, "taker_buy_quote": 14.69188}, {"ts": 1772802540000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 193.5, "quote_volume": 14.8221, "trades": 2, "taker_buy_volume": 193.5, "taker_buy_quote": 14.8221}, {"ts": 1772802600000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 291.2, "quote_volume": 22.33504, "trades": 3, "taker_buy_volume": 291.2, "taker_buy_quote": 22.33504}, {"ts": 1772802660000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 260.7, "quote_volume": 19.98873, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802720000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 190.8, "quote_volume": 14.61528, "trades": 2, "taker_buy_volume": 190.8, "taker_buy_quote": 14.61528}, {"ts": 1772802780000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1009.0, "quote_volume": 77.2894, "trades": 2, "taker_buy_volume": 939.4, "taker_buy_quote": 71.95804}, {"ts": 1772802840000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802900000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 4547.0, "quote_volume": 347.8455, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 12604.0, "quote_volume": 964.206, "trades": 6, "taker_buy_volume": 11954.0, "taker_buy_quote": 914.481}, {"ts": 1772803020000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 2007.6, "quote_volume": 153.76076, "trades": 5, "taker_buy_volume": 194.0, "taker_buy_quote": 14.8604}, {"ts": 1772803080000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 15335.5, "quote_volume": 1174.6993, "trades": 13, "taker_buy_volume": 15335.5, "taker_buy_quote": 1174.6993}, {"ts": 1772803140000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 574.8, "quote_volume": 44.08696, "trades": 6, "taker_buy_volume": 574.8, "taker_buy_quote": 44.08696}, {"ts": 1772803200000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 6555.9, "quote_volume": 503.13397, "trades": 11, "taker_buy_volume": 191.8, "taker_buy_quote": 14.71106}, {"ts": 1772803260000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 7251.4, "quote_volume": 555.46418, "trades": 12, "taker_buy_volume": 1236.7, "taker_buy_quote": 94.73122}, {"ts": 1772803320000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 943.9, "quote_volume": 72.39713, "trades": 4, "taker_buy_volume": 192.4, "taker_buy_quote": 14.75708}, {"ts": 1772803380000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803440000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 1718.3, "quote_volume": 131.95851, "trades": 6, "taker_buy_volume": 192.7, "taker_buy_quote": 14.79936}, {"ts": 1772803500000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 3495.6, "quote_volume": 268.30858, "trades": 10, "taker_buy_volume": 1821.8, "taker_buy_quote": 139.91424}, {"ts": 1772803560000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803620000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1688.6, "quote_volume": 129.68448, "trades": 8, "taker_buy_volume": 522.0, "taker_buy_quote": 40.0896}, {"ts": 1772803680000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2615.6, "quote_volume": 200.87808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803740000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803800000, "open": 0.0768, "high": 0.0769, "low": 0.0761, "close": 0.0765, "volume": 246770.2, "quote_volume": 18868.1834, "trades": 195, "taker_buy_volume": 108813.8, "taker_buy_quote": 8321.19911}, {"ts": 1772803860000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 34395.1, "quote_volume": 2631.20772, "trades": 31, "taker_buy_volume": 24066.6, "taker_buy_quote": 1841.11392}, {"ts": 1772803920000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 11656.9, "quote_volume": 891.94919, "trades": 10, "taker_buy_volume": 7266.8, "taker_buy_quote": 555.92912}, {"ts": 1772803980000, "open": 0.0767, "high": 0.0772, "low": 0.0767, "close": 0.0769, "volume": 41456.3, "quote_volume": 3190.82984, "trades": 47, "taker_buy_volume": 25695.2, "taker_buy_quote": 1979.34054}, {"ts": 1772804040000, "open": 0.0769, "high": 0.0774, "low": 0.0769, "close": 0.0774, "volume": 170464.4, "quote_volume": 13161.31626, "trades": 156, "taker_buy_volume": 103419.9, "taker_buy_quote": 7982.48684}, {"ts": 1772804100000, "open": 0.0774, "high": 0.0774, "low": 0.0771, "close": 0.0772, "volume": 19395.1, "quote_volume": 1497.93846, "trades": 27, "taker_buy_volume": 6439.8, "taker_buy_quote": 497.78568}, {"ts": 1772804160000, "open": 0.0773, "high": 0.0775, "low": 0.0772, "close": 0.0772, "volume": 26000.5, "quote_volume": 2012.75725, "trades": 29, "taker_buy_volume": 17631.2, "taker_buy_quote": 1365.03141}, {"ts": 1772804220000, "open": 0.0772, "high": 0.0772, "low": 0.0768, "close": 0.077, "volume": 69906.1, "quote_volume": 5380.84352, "trades": 59, "taker_buy_volume": 19262.3, "taker_buy_quote": 1483.1971}, {"ts": 1772804280000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 24599.5, "quote_volume": 1894.21983, "trades": 29, "taker_buy_volume": 3861.1, "taker_buy_quote": 297.36303}, {"ts": 1772804340000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 26924.2, "quote_volume": 2077.24753, "trades": 26, "taker_buy_volume": 26543.6, "taker_buy_quote": 2047.90327}, {"ts": 1772804400000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 459.8, "quote_volume": 35.36553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804460000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3744.7, "quote_volume": 288.3419, "trades": 6, "taker_buy_volume": 780.5, "taker_buy_quote": 60.0985}, {"ts": 1772804520000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 20236.7, "quote_volume": 1557.49215, "trades": 28, "taker_buy_volume": 7795.4, "taker_buy_quote": 599.75917}, {"ts": 1772804580000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 12564.8, "quote_volume": 967.90655, "trades": 15, "taker_buy_volume": 12454.8, "taker_buy_quote": 959.43655}, {"ts": 1772804640000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 12778.1, "quote_volume": 983.9137, "trades": 16, "taker_buy_volume": 384.8, "taker_buy_quote": 29.6296}, {"ts": 1772804700000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 5624.1, "quote_volume": 433.02646, "trades": 11, "taker_buy_volume": 2647.1, "taker_buy_quote": 203.8267}, {"ts": 1772804760000, "open": 0.0769, "high": 0.0772, "low": 0.0769, "close": 0.0771, "volume": 34924.3, "quote_volume": 2689.41476, "trades": 36, "taker_buy_volume": 29677.9, "taker_buy_quote": 2285.73123}, {"ts": 1772804820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 6609.0, "quote_volume": 508.893, "trades": 10, "taker_buy_volume": 681.2, "taker_buy_quote": 52.4524}, {"ts": 1772804880000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 3819.9, "quote_volume": 294.11662, "trades": 14, "taker_buy_volume": 3001.3, "taker_buy_quote": 231.1001}, {"ts": 1772804940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 4336.2, "quote_volume": 333.8874, "trades": 7, "taker_buy_volume": 2737.0, "taker_buy_quote": 210.749}, {"ts": 1772805000000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 7203.3, "quote_volume": 553.97782, "trades": 23, "taker_buy_volume": 3684.4, "taker_buy_quote": 283.36749}, {"ts": 1772805060000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 7326.8, "quote_volume": 563.43092, "trades": 11, "taker_buy_volume": 7188.2, "taker_buy_quote": 552.77258}, {"ts": 1772805120000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 21225.1, "quote_volume": 1632.21019, "trades": 17, "taker_buy_volume": 8804.5, "taker_buy_quote": 677.06605}, {"ts": 1772805180000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805240000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805300000, "open": 0.0768, "high": 0.0768, "low": 0.0764, "close": 0.0764, "volume": 68315.3, "quote_volume": 5226.62979, "trades": 68, "taker_buy_volume": 10074.2, "taker_buy_quote": 769.68967}, {"ts": 1772805360000, "open": 0.0763, "high": 0.0763, "low": 0.076, "close": 0.0761, "volume": 53118.1, "quote_volume": 4045.64713, "trades": 73, "taker_buy_volume": 28510.1, "taker_buy_quote": 2172.50715}, {"ts": 1772805420000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 7975.0, "quote_volume": 606.10196, "trades": 21, "taker_buy_volume": 3115.5, "taker_buy_quote": 236.79738}, {"ts": 1772805480000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 18560.0, "quote_volume": 1412.24136, "trades": 35, "taker_buy_volume": 1284.4, "taker_buy_quote": 97.65977}, {"ts": 1772805540000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 3489.5, "quote_volume": 265.54403, "trades": 13, "taker_buy_volume": 3280.2, "taker_buy_quote": 249.62322}, {"ts": 1772805600000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 40992.3, "quote_volume": 3116.97123, "trades": 58, "taker_buy_volume": 27491.2, "taker_buy_quote": 2090.86561}, {"ts": 1772805660000, "open": 0.0758, "high": 0.0763, "low": 0.0757, "close": 0.0762, "volume": 118916.0, "quote_volume": 9024.55691, "trades": 67, "taker_buy_volume": 32456.9, "taker_buy_quote": 2471.39048}, {"ts": 1772805720000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 453.4, "quote_volume": 34.5683, "trades": 5, "taker_buy_volume": 383.5, "taker_buy_quote": 29.24192}, {"ts": 1772805780000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 2143.9, "quote_volume": 164.12679, "trades": 11, "taker_buy_volume": 646.8, "taker_buy_quote": 49.48035}, {"ts": 1772805840000, "open": 0.0766, "high": 0.0768, "low": 0.0764, "close": 0.0768, "volume": 54194.2, "quote_volume": 4150.88207, "trades": 46, "taker_buy_volume": 27500.7, "taker_buy_quote": 2108.85165}, {"ts": 1772805900000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 64815.1, "quote_volume": 4971.72078, "trades": 48, "taker_buy_volume": 33870.9, "taker_buy_quote": 2598.94244}, {"ts": 1772805960000, "open": 0.0766, "high": 0.0769, "low": 0.0766, "close": 0.0767, "volume": 50623.8, "quote_volume": 3883.40561, "trades": 47, "taker_buy_volume": 27945.8, "taker_buy_quote": 2144.64521}, {"ts": 1772806020000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 15250.8, "quote_volume": 1170.30824, "trades": 22, "taker_buy_volume": 9384.4, "taker_buy_quote": 720.35536}, {"ts": 1772806080000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 70609.9, "quote_volume": 5418.5864, "trades": 41, "taker_buy_volume": 24981.6, "taker_buy_quote": 1918.06411}, {"ts": 1772806140000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 38702.9, "quote_volume": 2969.80229, "trades": 29, "taker_buy_volume": 15684.7, "taker_buy_quote": 1204.30635}, {"ts": 1772806200000, "open": 0.0766, "high": 0.0768, "low": 0.0765, "close": 0.0768, "volume": 80629.1, "quote_volume": 6184.18332, "trades": 50, "taker_buy_volume": 55025.0, "taker_buy_quote": 4220.85435}, {"ts": 1772806260000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 67521.4, "quote_volume": 5178.65269, "trades": 42, "taker_buy_volume": 19497.4, "taker_buy_quote": 1495.21189}, {"ts": 1772806320000, "open": 0.0766, "high": 0.0766, "low": 0.0763, "close": 0.0764, "volume": 29279.4, "quote_volume": 2238.2837, "trades": 28, "taker_buy_volume": 14032.2, "taker_buy_quote": 1072.87008}, {"ts": 1772806380000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 43168.5, "quote_volume": 3297.50207, "trades": 27, "taker_buy_volume": 25893.3, "taker_buy_quote": 1977.68905}, {"ts": 1772806440000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 106472.4, "quote_volume": 8139.66927, "trades": 53, "taker_buy_volume": 28212.5, "taker_buy_quote": 2157.4683}, {"ts": 1772806500000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 16009.8, "quote_volume": 1222.57197, "trades": 15, "taker_buy_volume": 7328.9, "taker_buy_quote": 559.7796}, {"ts": 1772806560000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 915.8, "quote_volume": 69.87554, "trades": 3, "taker_buy_volume": 121.8, "taker_buy_quote": 9.29334}, {"ts": 1772806620000, "open": 0.0762, "high": 0.0765, "low": 0.0762, "close": 0.0765, "volume": 16053.0, "quote_volume": 1225.78385, "trades": 17, "taker_buy_volume": 9324.6, "taker_buy_quote": 712.71377}, {"ts": 1772806680000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 19173.6, "quote_volume": 1467.40879, "trades": 18, "taker_buy_volume": 6776.7, "taker_buy_quote": 519.04594}, {"ts": 1772806740000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 8211.7, "quote_volume": 629.18202, "trades": 11, "taker_buy_volume": 4798.3, "taker_buy_quote": 367.71558}, {"ts": 1772806800000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 18125.4, "quote_volume": 1386.27168, "trades": 48, "taker_buy_volume": 3590.4, "taker_buy_quote": 274.6656}, {"ts": 1772806860000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 15589.3, "quote_volume": 1195.35879, "trades": 15, "taker_buy_volume": 10741.3, "taker_buy_quote": 823.6925}, {"ts": 1772806920000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 32669.5, "quote_volume": 2502.24185, "trades": 35, "taker_buy_volume": 2174.3, "taker_buy_quote": 166.55138}, {"ts": 1772806980000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 154483.6, "quote_volume": 11837.34668, "trades": 97, "taker_buy_volume": 34884.4, "taker_buy_quote": 2675.19402}, {"ts": 1772807040000, "open": 0.0766, "high": 0.0773, "low": 0.0766, "close": 0.0771, "volume": 146010.2, "quote_volume": 11242.99266, "trades": 98, "taker_buy_volume": 101529.0, "taker_buy_quote": 7819.32687}, {"ts": 1772807100000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 1519.7, "quote_volume": 117.18123, "trades": 4, "taker_buy_volume": 122.1, "taker_buy_quote": 9.41391}, {"ts": 1772807160000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 3150.5, "quote_volume": 242.94464, "trades": 8, "taker_buy_volume": 3150.5, "taker_buy_quote": 242.94464}, {"ts": 1772807220000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2666.0, "quote_volume": 205.5486, "trades": 2, "taker_buy_volume": 2666.0, "taker_buy_quote": 205.5486}, {"ts": 1772807280000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4559.7, "quote_volume": 351.55287, "trades": 6, "taker_buy_volume": 2785.2, "taker_buy_quote": 214.73892}, {"ts": 1772807340000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 4046.1, "quote_volume": 311.5497, "trades": 16, "taker_buy_volume": 1032.4, "taker_buy_quote": 79.4948}, {"ts": 1772807400000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 9384.9, "quote_volume": 723.34167, "trades": 24, "taker_buy_volume": 9041.5, "taker_buy_quote": 696.84332}, {"ts": 1772807460000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 12972.6, "quote_volume": 999.19119, "trades": 17, "taker_buy_volume": 9611.2, "taker_buy_quote": 740.32899}, {"ts": 1772807520000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 5154.0, "quote_volume": 396.2915, "trades": 7, "taker_buy_volume": 5154.0, "taker_buy_quote": 396.2915}, {"ts": 1772807580000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 12418.1, "quote_volume": 956.60403, "trades": 15, "taker_buy_volume": 12418.1, "taker_buy_quote": 956.60403}, {"ts": 1772807640000, "open": 0.077, "high": 0.077, "low": 0.0765, "close": 0.0767, "volume": 80491.9, "quote_volume": 6169.24685, "trades": 62, "taker_buy_volume": 13816.5, "taker_buy_quote": 1060.26123}, {"ts": 1772807700000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 23357.4, "quote_volume": 1793.13353, "trades": 16, "taker_buy_volume": 23232.6, "taker_buy_quote": 1783.56137}, {"ts": 1772807760000, "open": 0.0768, "high": 0.0769, "low": 0.0765, "close": 0.0765, "volume": 20966.8, "quote_volume": 1609.72873, "trades": 17, "taker_buy_volume": 16421.3, "taker_buy_quote": 1261.69626}, {"ts": 1772807820000, "open": 0.0764, "high": 0.0767, "low": 0.0764, "close": 0.0765, "volume": 109664.4, "quote_volume": 8386.20709, "trades": 66, "taker_buy_volume": 28637.3, "taker_buy_quote": 2193.09365}, {"ts": 1772807880000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 16927.2, "quote_volume": 1294.12085, "trades": 19, "taker_buy_volume": 5020.4, "taker_buy_quote": 384.09014}, {"ts": 1772807940000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 10836.9, "quote_volume": 829.82741, "trades": 13, "taker_buy_volume": 8170.4, "taker_buy_quote": 625.84016}, {"ts": 1772808000000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 15279.2, "quote_volume": 1171.27861, "trades": 13, "taker_buy_volume": 4639.4, "taker_buy_quote": 356.25801}, {"ts": 1772808060000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 21651.2, "quote_volume": 1660.18204, "trades": 16, "taker_buy_volume": 10856.8, "taker_buy_quote": 832.51806}, {"ts": 1772808120000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 363.6, "quote_volume": 27.8154, "trades": 3, "taker_buy_volume": 363.6, "taker_buy_quote": 27.8154}, {"ts": 1772808180000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 9032.5, "quote_volume": 691.76468, "trades": 13, "taker_buy_volume": 3622.1, "taker_buy_quote": 277.57786}, {"ts": 1772808240000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2668.0, "quote_volume": 204.6356, "trades": 2, "taker_buy_volume": 2668.0, "taker_buy_quote": 204.6356}, {"ts": 1772808300000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 2096.3, "quote_volume": 161.19381, "trades": 7, "taker_buy_volume": 2096.3, "taker_buy_quote": 161.19381}, {"ts": 1772808360000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2781.5, "quote_volume": 213.6192, "trades": 6, "taker_buy_volume": 244.9, "taker_buy_quote": 18.80832}, {"ts": 1772808420000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 30242.2, "quote_volume": 2313.95422, "trades": 31, "taker_buy_volume": 11937.9, "taker_buy_quote": 913.50256}, {"ts": 1772808480000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 7235.9, "quote_volume": 552.89517, "trades": 16, "taker_buy_volume": 1036.8, "taker_buy_quote": 79.27697}, {"ts": 1772808540000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 6008.1, "quote_volume": 459.32783, "trades": 11, "taker_buy_volume": 5898.1, "taker_buy_quote": 450.92383}, {"ts": 1772808600000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 7601.9, "quote_volume": 581.51907, "trades": 9, "taker_buy_volume": 384.3, "taker_buy_quote": 29.37963}, {"ts": 1772808660000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 16062.9, "quote_volume": 1227.67896, "trades": 33, "taker_buy_volume": 8187.5, "taker_buy_quote": 625.91333}, {"ts": 1772808720000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 22464.0, "quote_volume": 1713.36003, "trades": 30, "taker_buy_volume": 2165.7, "taker_buy_quote": 165.20491}, {"ts": 1772808780000, "open": 0.0762, "high": 0.0767, "low": 0.0762, "close": 0.0766, "volume": 16375.7, "quote_volume": 1254.12546, "trades": 27, "taker_buy_volume": 15979.6, "taker_buy_quote": 1223.85729}, {"ts": 1772808840000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 37801.9, "quote_volume": 2892.93716, "trades": 43, "taker_buy_volume": 10425.5, "taker_buy_quote": 798.57212}, {"ts": 1772808900000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2736.5, "quote_volume": 209.34225, "trades": 3, "taker_buy_volume": 2736.5, "taker_buy_quote": 209.34225}, {"ts": 1772808960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1837.1, "quote_volume": 140.53815, "trades": 6, "taker_buy_volume": 191.8, "taker_buy_quote": 14.6727}, {"ts": 1772809020000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 9248.6, "quote_volume": 706.13303, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809080000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 5167.2, "quote_volume": 394.18475, "trades": 14, "taker_buy_volume": 414.1, "taker_buy_quote": 31.59583}, {"ts": 1772809140000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 6986.6, "quote_volume": 533.33403, "trades": 17, "taker_buy_volume": 6777.2, "taker_buy_quote": 517.34983}, {"ts": 1772809200000, "open": 0.0764, "high": 0.0767, "low": 0.0764, "close": 0.0766, "volume": 41567.5, "quote_volume": 3182.76306, "trades": 45, "taker_buy_volume": 33377.5, "taker_buy_quote": 2555.62443}, {"ts": 1772809260000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 12559.2, "quote_volume": 961.10924, "trades": 15, "taker_buy_volume": 1898.3, "taker_buy_quote": 145.38502}, {"ts": 1772809320000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 16948.9, "quote_volume": 1295.44772, "trades": 17, "taker_buy_volume": 14281.6, "taker_buy_quote": 1091.39927}, {"ts": 1772809380000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 4262.8, "quote_volume": 326.1042, "trades": 5, "taker_buy_volume": 2667.7, "taker_buy_quote": 204.07905}, {"ts": 1772809440000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 5106.6, "quote_volume": 390.6549, "trades": 18, "taker_buy_volume": 4841.0, "taker_buy_quote": 370.3365}, {"ts": 1772809500000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 50842.5, "quote_volume": 3893.09515, "trades": 53, "taker_buy_volume": 25563.8, "taker_buy_quote": 1958.73128}, {"ts": 1772809560000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 7306.1, "quote_volume": 559.64726, "trades": 14, "taker_buy_volume": 5202.6, "taker_buy_quote": 398.51916}, {"ts": 1772809620000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 39183.5, "quote_volume": 2996.80845, "trades": 26, "taker_buy_volume": 32159.8, "taker_buy_quote": 2459.4954}, {"ts": 1772809680000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 4200.9, "quote_volume": 321.39187, "trades": 10, "taker_buy_volume": 483.8, "taker_buy_quote": 37.02272}, {"ts": 1772809740000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 20172.1, "quote_volume": 1545.7688, "trades": 29, "taker_buy_volume": 5219.3, "taker_buy_quote": 400.30832}, {"ts": 1772809800000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 16921.0, "quote_volume": 1297.54206, "trades": 13, "taker_buy_volume": 12566.9, "taker_buy_quote": 963.86908}, {"ts": 1772809860000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 14359.3, "quote_volume": 1099.25551, "trades": 19, "taker_buy_volume": 3385.5, "taker_buy_quote": 259.31684}, {"ts": 1772809920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 14344.7, "quote_volume": 1098.80402, "trades": 9, "taker_buy_volume": 242.3, "taker_buy_quote": 18.56018}, {"ts": 1772809980000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 9861.2, "quote_volume": 755.36792, "trades": 17, "taker_buy_volume": 4685.7, "taker_buy_quote": 358.92462}, {"ts": 1772810040000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 12919.9, "quote_volume": 988.42558, "trades": 18, "taker_buy_volume": 6542.9, "taker_buy_quote": 500.56307}, {"ts": 1772810100000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 24292.8, "quote_volume": 1862.30465, "trades": 15, "taker_buy_volume": 20135.3, "taker_buy_quote": 1543.84015}, {"ts": 1772810160000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 8306.4, "quote_volume": 634.73825, "trades": 9, "taker_buy_volume": 579.4, "taker_buy_quote": 44.3241}, {"ts": 1772810220000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 6870.4, "quote_volume": 525.62004, "trades": 9, "taker_buy_volume": 6650.4, "taker_buy_quote": 508.76804}, {"ts": 1772810280000, "open": 0.0764, "high": 0.0765, "low": 0.0762, "close": 0.0765, "volume": 28045.5, "quote_volume": 2140.55359, "trades": 27, "taker_buy_volume": 2667.0, "taker_buy_quote": 203.81086}, {"ts": 1772810340000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 121.3, "quote_volume": 9.27945, "trades": 1, "taker_buy_volume": 121.3, "taker_buy_quote": 9.27945}, {"ts": 1772810400000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 246.9, "quote_volume": 18.88785, "trades": 2, "taker_buy_volume": 246.9, "taker_buy_quote": 18.88785}, {"ts": 1772810460000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 245.2, "quote_volume": 18.7578, "trades": 2, "taker_buy_volume": 245.2, "taker_buy_quote": 18.7578}, {"ts": 1772810520000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 6156.4, "quote_volume": 470.9646, "trades": 7, "taker_buy_volume": 6156.4, "taker_buy_quote": 470.9646}, {"ts": 1772810580000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 4996.7, "quote_volume": 382.75565, "trades": 8, "taker_buy_volume": 327.6, "taker_buy_quote": 25.10259}, {"ts": 1772810640000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 43026.7, "quote_volume": 3295.82457, "trades": 23, "taker_buy_volume": 2709.1, "taker_buy_quote": 207.51706}, {"ts": 1772810700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810760000, "open": 0.0766, "high": 0.077, "low": 0.0766, "close": 0.077, "volume": 113476.9, "quote_volume": 8714.17311, "trades": 75, "taker_buy_volume": 89597.8, "taker_buy_quote": 6882.15986}, {"ts": 1772810820000, "open": 0.077, "high": 0.077, "low": 0.0765, "close": 0.0768, "volume": 35222.0, "quote_volume": 2699.92468, "trades": 42, "taker_buy_volume": 12526.2, "taker_buy_quote": 960.80957}, {"ts": 1772810880000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 24616.2, "quote_volume": 1888.06254, "trades": 19, "taker_buy_volume": 2914.2, "taker_buy_quote": 223.51914}, {"ts": 1772810940000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811000000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 7742.3, "quote_volume": 593.89683, "trades": 7, "taker_buy_volume": 7132.3, "taker_buy_quote": 547.05983}, {"ts": 1772811060000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 3257.3, "quote_volume": 250.14852, "trades": 5, "taker_buy_volume": 3257.3, "taker_buy_quote": 250.14852}, {"ts": 1772811120000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 14695.0, "quote_volume": 1131.47892, "trades": 6, "taker_buy_volume": 14585.0, "taker_buy_quote": 1123.00892}, {"ts": 1772811180000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 19303.6, "quote_volume": 1484.99193, "trades": 15, "taker_buy_volume": 5751.9, "taker_buy_quote": 442.8963}, {"ts": 1772811240000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811300000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3963.2, "quote_volume": 304.77008, "trades": 6, "taker_buy_volume": 3363.2, "taker_buy_quote": 258.63008}, {"ts": 1772811360000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2484.2, "quote_volume": 191.2834, "trades": 3, "taker_buy_volume": 2484.2, "taker_buy_quote": 191.2834}, {"ts": 1772811420000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 7023.2, "quote_volume": 541.31573, "trades": 12, "taker_buy_volume": 6288.6, "taker_buy_quote": 484.70153}, {"ts": 1772811480000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 4447.2, "quote_volume": 343.76856, "trades": 5, "taker_buy_volume": 371.0, "taker_buy_quote": 28.6783}, {"ts": 1772811540000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 10098.9, "quote_volume": 781.43677, "trades": 10, "taker_buy_volume": 8111.7, "taker_buy_quote": 627.82621}, {"ts": 1772811600000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 7595.8, "quote_volume": 586.77423, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811660000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 110.0, "quote_volume": 8.492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811720000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 15845.0, "quote_volume": 1224.86548, "trades": 15, "taker_buy_volume": 593.0, "taker_buy_quote": 45.87899}, {"ts": 1772811780000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 8517.4, "quote_volume": 658.39502, "trades": 11, "taker_buy_volume": 6000.2, "taker_buy_quote": 463.81546}, {"ts": 1772811840000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 20206.9, "quote_volume": 1561.84939, "trades": 13, "taker_buy_volume": 19889.0, "taker_buy_quote": 1537.30751}, {"ts": 1772811900000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 51499.7, "quote_volume": 3981.63934, "trades": 33, "taker_buy_volume": 23155.7, "taker_buy_quote": 1790.64814}, {"ts": 1772811960000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 200.0, "quote_volume": 15.44, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812020000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 32152.1, "quote_volume": 2485.35733, "trades": 20, "taker_buy_volume": 564.4, "taker_buy_quote": 43.62812}, {"ts": 1772812080000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 14298.3, "quote_volume": 1104.93474, "trades": 12, "taker_buy_volume": 1628.2, "taker_buy_quote": 125.85986}, {"ts": 1772812140000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 8659.4, "quote_volume": 668.50568, "trades": 5, "taker_buy_volume": 121.0, "taker_buy_quote": 9.3412}, {"ts": 1772812200000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 3010.7, "quote_volume": 231.84585, "trades": 6, "taker_buy_volume": 2791.2, "taker_buy_quote": 214.9224}, {"ts": 1772812260000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 9005.2, "quote_volume": 691.81328, "trades": 9, "taker_buy_volume": 4033.0, "taker_buy_quote": 309.7344}, {"ts": 1772812320000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 12385.2, "quote_volume": 951.22885, "trades": 10, "taker_buy_volume": 12385.2, "taker_buy_quote": 951.22885}, {"ts": 1772812380000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 18033.5, "quote_volume": 1385.71625, "trades": 18, "taker_buy_volume": 14904.4, "taker_buy_quote": 1145.71428}, {"ts": 1772812440000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 3624.8, "quote_volume": 278.83226, "trades": 7, "taker_buy_volume": 3014.8, "taker_buy_quote": 231.86226}, {"ts": 1772812500000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 21437.4, "quote_volume": 1650.94871, "trades": 11, "taker_buy_volume": 7760.5, "taker_buy_quote": 597.81532}, {"ts": 1772812560000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4297.9, "quote_volume": 331.36809, "trades": 4, "taker_buy_volume": 4197.9, "taker_buy_quote": 323.65809}, {"ts": 1772812620000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 13463.5, "quote_volume": 1038.6131, "trades": 11, "taker_buy_volume": 5581.9, "taker_buy_quote": 430.92268}, {"ts": 1772812680000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 68643.9, "quote_volume": 5283.37464, "trades": 29, "taker_buy_volume": 384.5, "taker_buy_quote": 29.5874}, {"ts": 1772812740000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 28634.3, "quote_volume": 2208.79087, "trades": 26, "taker_buy_volume": 25849.0, "taker_buy_quote": 1994.04424}, {"ts": 1772812800000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 8595.0, "quote_volume": 662.57727, "trades": 24, "taker_buy_volume": 1083.8, "taker_buy_quote": 83.57505}, {"ts": 1772812860000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 3799.1, "quote_volume": 293.00818, "trades": 18, "taker_buy_volume": 575.0, "taker_buy_quote": 44.37119}, {"ts": 1772812920000, "open": 0.077, "high": 0.077, "low": 0.0767, "close": 0.0767, "volume": 23545.2, "quote_volume": 1808.19272, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812980000, "open": 0.0768, "high": 0.0771, "low": 0.0768, "close": 0.0771, "volume": 42821.9, "quote_volume": 3293.01421, "trades": 52, "taker_buy_volume": 35318.0, "taker_buy_quote": 2715.05143}, {"ts": 1772813040000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 16700.6, "quote_volume": 1289.64061, "trades": 28, "taker_buy_volume": 15521.9, "taker_buy_quote": 1198.71797}, {"ts": 1772813100000, "open": 0.0772, "high": 0.0773, "low": 0.077, "close": 0.0771, "volume": 26126.8, "quote_volume": 2016.82687, "trades": 31, "taker_buy_volume": 18144.9, "taker_buy_quote": 1401.40098}, {"ts": 1772813160000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 38165.0, "quote_volume": 2949.07973, "trades": 41, "taker_buy_volume": 18126.9, "taker_buy_quote": 1401.19046}, {"ts": 1772813220000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 11289.2, "quote_volume": 870.76322, "trades": 16, "taker_buy_volume": 5213.2, "taker_buy_quote": 402.30362}, {"ts": 1772813280000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 543.2, "quote_volume": 41.79792, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813340000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 2442.3, "quote_volume": 187.59472, "trades": 9, "taker_buy_volume": 2180.5, "taker_buy_quote": 167.48155}, {"ts": 1772813400000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 381.7, "quote_volume": 29.25746, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813460000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 10448.1, "quote_volume": 799.32816, "trades": 19, "taker_buy_volume": 9925.3, "taker_buy_quote": 759.33396}, {"ts": 1772813520000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 33656.0, "quote_volume": 2580.56151, "trades": 38, "taker_buy_volume": 27644.3, "taker_buy_quote": 2119.48297}, {"ts": 1772813580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1833.3, "quote_volume": 140.43078, "trades": 6, "taker_buy_volume": 193.3, "taker_buy_quote": 14.80678}, {"ts": 1772813640000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1504.7, "quote_volume": 115.26002, "trades": 13, "taker_buy_volume": 891.7, "taker_buy_quote": 68.30422}, {"ts": 1772813700000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 27776.9, "quote_volume": 2131.50296, "trades": 18, "taker_buy_volume": 27126.9, "taker_buy_quote": 2081.64796}, {"ts": 1772813760000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 5289.8, "quote_volume": 406.6524, "trades": 9, "taker_buy_volume": 1652.3, "taker_buy_quote": 127.02562}, {"ts": 1772813820000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813880000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813940000, "open": 0.0768, "high": 0.0773, "low": 0.0768, "close": 0.0773, "volume": 23641.9, "quote_volume": 1825.64563, "trades": 22, "taker_buy_volume": 19841.7, "taker_buy_quote": 1531.89017}, {"ts": 1772814000000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 54063.5, "quote_volume": 4177.17533, "trades": 29, "taker_buy_volume": 21863.1, "taker_buy_quote": 1690.00551}, {"ts": 1772814060000, "open": 0.0772, "high": 0.0774, "low": 0.077, "close": 0.0772, "volume": 110072.4, "quote_volume": 8497.19386, "trades": 63, "taker_buy_volume": 39691.9, "taker_buy_quote": 3067.66147}, {"ts": 1772814120000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 9885.4, "quote_volume": 764.11436, "trades": 6, "taker_buy_volume": 9885.4, "taker_buy_quote": 764.11436}, {"ts": 1772814180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 247.0, "quote_volume": 19.0684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814240000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 8017.9, "quote_volume": 618.99011, "trades": 5, "taker_buy_volume": 8017.9, "taker_buy_quote": 618.99011}, {"ts": 1772814300000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 42390.5, "quote_volume": 3277.94397, "trades": 18, "taker_buy_volume": 26697.4, "taker_buy_quote": 2064.87949}, {"ts": 1772814360000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 21364.4, "quote_volume": 1649.33168, "trades": 15, "taker_buy_volume": 10203.0, "taker_buy_quote": 787.6716}, {"ts": 1772814420000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 4437.6, "quote_volume": 342.58272, "trades": 7, "taker_buy_volume": 4194.6, "taker_buy_quote": 323.82312}, {"ts": 1772814480000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 824.2, "quote_volume": 63.62824, "trades": 3, "taker_buy_volume": 824.2, "taker_buy_quote": 63.62824}, {"ts": 1772814540000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 25847.4, "quote_volume": 1991.84276, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 69.1, "quote_volume": 5.3207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814660000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 6994.2, "quote_volume": 538.41678, "trades": 6, "taker_buy_volume": 6994.2, "taker_buy_quote": 538.41678}, {"ts": 1772814720000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1489.9, "quote_volume": 114.7223, "trades": 2, "taker_buy_volume": 1489.9, "taker_buy_quote": 114.7223}, {"ts": 1772814780000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 120.9, "quote_volume": 9.3093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814900000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 122.9, "quote_volume": 9.45101, "trades": 1, "taker_buy_volume": 122.9, "taker_buy_quote": 9.45101}, {"ts": 1772814960000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 5984.3, "quote_volume": 460.7911, "trades": 5, "taker_buy_volume": 5984.3, "taker_buy_quote": 460.7911}, {"ts": 1772815020000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 10193.4, "quote_volume": 784.01498, "trades": 4, "taker_buy_volume": 1425.2, "taker_buy_quote": 109.7404}, {"ts": 1772815080000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 11038.9, "quote_volume": 848.62892, "trades": 12, "taker_buy_volume": 10070.0, "taker_buy_quote": 774.20525}, {"ts": 1772815140000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 245.0, "quote_volume": 18.8405, "trades": 2, "taker_buy_volume": 245.0, "taker_buy_quote": 18.8405}, {"ts": 1772815200000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 7119.8, "quote_volume": 547.51262, "trades": 3, "taker_buy_volume": 2665.6, "taker_buy_quote": 204.98464}, {"ts": 1772815260000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 120.4, "quote_volume": 9.25876, "trades": 1, "taker_buy_volume": 120.4, "taker_buy_quote": 9.25876}, {"ts": 1772815320000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 11365.4, "quote_volume": 873.19572, "trades": 11, "taker_buy_volume": 4814.7, "taker_buy_quote": 370.10196}, {"ts": 1772815380000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 6758.8, "quote_volume": 519.40142, "trades": 8, "taker_buy_volume": 240.2, "taker_buy_quote": 18.47138}, {"ts": 1772815440000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 5681.6, "quote_volume": 436.91504, "trades": 5, "taker_buy_volume": 5681.6, "taker_buy_quote": 436.91504}, {"ts": 1772815500000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 1152.8, "quote_volume": 88.6697, "trades": 6, "taker_buy_volume": 438.1, "taker_buy_quote": 33.70927}, {"ts": 1772815560000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 330.2, "quote_volume": 25.45842, "trades": 3, "taker_buy_volume": 330.2, "taker_buy_quote": 25.45842}, {"ts": 1772815620000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 193.4, "quote_volume": 14.91114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815680000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 279.6, "quote_volume": 21.5292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815740000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 194.1, "quote_volume": 14.9457, "trades": 2, "taker_buy_volume": 194.1, "taker_buy_quote": 14.9457}, {"ts": 1772815800000, "open": 0.077, "high": 0.0773, "low": 0.077, "close": 0.0773, "volume": 22169.6, "quote_volume": 1711.96112, "trades": 21, "taker_buy_volume": 9004.1, "taker_buy_quote": 694.28873}, {"ts": 1772815860000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 15419.8, "quote_volume": 1192.63522, "trades": 13, "taker_buy_volume": 6847.7, "taker_buy_quote": 529.99966}, {"ts": 1772815920000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 4334.9, "quote_volume": 335.08777, "trades": 3, "taker_buy_volume": 245.5, "taker_buy_quote": 18.97715}, {"ts": 1772815980000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1836.2, "quote_volume": 141.75464, "trades": 4, "taker_buy_volume": 1650.0, "taker_buy_quote": 127.38}, {"ts": 1772816040000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 3813.2, "quote_volume": 294.00314, "trades": 9, "taker_buy_volume": 3314.0, "taker_buy_quote": 255.52715}, {"ts": 1772816100000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 1899.2, "quote_volume": 146.06097, "trades": 4, "taker_buy_volume": 1775.8, "taker_buy_quote": 136.57151}, {"ts": 1772816160000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3257.9, "quote_volume": 250.53251, "trades": 5, "taker_buy_volume": 123.5, "taker_buy_quote": 9.49715}, {"ts": 1772816220000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3624.4, "quote_volume": 278.71636, "trades": 8, "taker_buy_volume": 729.4, "taker_buy_quote": 56.09086}, {"ts": 1772816280000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 210.2, "quote_volume": 16.14336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816340000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2132.8, "quote_volume": 163.58576, "trades": 4, "taker_buy_volume": 2132.8, "taker_buy_quote": 163.58576}, {"ts": 1772816400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3883.0, "quote_volume": 297.4378, "trades": 7, "taker_buy_volume": 3883.0, "taker_buy_quote": 297.4378}, {"ts": 1772816460000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 5705.2, "quote_volume": 437.70335, "trades": 8, "taker_buy_volume": 5705.2, "taker_buy_quote": 437.70335}, {"ts": 1772816520000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 1946.0, "quote_volume": 149.4112, "trades": 4, "taker_buy_volume": 123.2, "taker_buy_quote": 9.44944}, {"ts": 1772816580000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 6620.7, "quote_volume": 507.80769, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816640000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 27924.2, "quote_volume": 2142.64781, "trades": 27, "taker_buy_volume": 20850.7, "taker_buy_quote": 1599.42182}, {"ts": 1772816700000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 7143.7, "quote_volume": 547.6898, "trades": 15, "taker_buy_volume": 383.1, "taker_buy_quote": 29.34546}, {"ts": 1772816760000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 38673.5, "quote_volume": 2960.90707, "trades": 29, "taker_buy_volume": 12503.3, "taker_buy_quote": 957.75278}, {"ts": 1772816820000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 27412.9, "quote_volume": 2099.17094, "trades": 26, "taker_buy_volume": 23982.4, "taker_buy_quote": 1836.71874}, {"ts": 1772816880000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 42140.6, "quote_volume": 3230.73125, "trades": 45, "taker_buy_volume": 32311.5, "taker_buy_quote": 2477.59642}, {"ts": 1772816940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817000000, "open": 0.0767, "high": 0.0768, "low": 0.0765, "close": 0.0765, "volume": 42596.9, "quote_volume": 3264.08247, "trades": 36, "taker_buy_volume": 34235.5, "taker_buy_quote": 2624.32539}, {"ts": 1772817060000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817120000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2523.7, "quote_volume": 193.06305, "trades": 7, "taker_buy_volume": 755.9, "taker_buy_quote": 57.82635}, {"ts": 1772817180000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 259.2, "quote_volume": 19.8288, "trades": 3, "taker_buy_volume": 189.5, "taker_buy_quote": 14.49675}, {"ts": 1772817240000, "open": 0.0764, "high": 0.0764, "low": 0.0761, "close": 0.0762, "volume": 65567.1, "quote_volume": 4998.49348, "trades": 73, "taker_buy_volume": 38127.4, "taker_buy_quote": 2906.25508}, {"ts": 1772817300000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 6780.8, "quote_volume": 516.01888, "trades": 12, "taker_buy_volume": 537.4, "taker_buy_quote": 40.89614}, {"ts": 1772817360000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 49443.1, "quote_volume": 3766.78146, "trades": 36, "taker_buy_volume": 49373.0, "taker_buy_quote": 3761.44685}, {"ts": 1772817420000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1049.0, "quote_volume": 80.0387, "trades": 6, "taker_buy_volume": 377.7, "taker_buy_quote": 28.81851}, {"ts": 1772817480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 7686.4, "quote_volume": 587.24096, "trades": 9, "taker_buy_volume": 371.9, "taker_buy_quote": 28.41316}, {"ts": 1772817540000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 387.2, "quote_volume": 29.60147, "trades": 4, "taker_buy_volume": 387.2, "taker_buy_quote": 29.60147}, {"ts": 1772817600000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 20728.8, "quote_volume": 1587.42574, "trades": 21, "taker_buy_volume": 9152.5, "taker_buy_quote": 701.25356}, {"ts": 1772817660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 69.5, "quote_volume": 5.31675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817720000, "open": 0.0765, "high": 0.0768, "low": 0.0764, "close": 0.0767, "volume": 50657.6, "quote_volume": 3881.24438, "trades": 54, "taker_buy_volume": 25666.8, "taker_buy_quote": 1968.43428}, {"ts": 1772817780000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 11572.5, "quote_volume": 885.71082, "trades": 18, "taker_buy_volume": 382.0, "taker_buy_quote": 29.223}, {"ts": 1772817840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 264.0, "quote_volume": 20.196, "trades": 3, "taker_buy_volume": 194.4, "taker_buy_quote": 14.8716}, {"ts": 1772817900000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 6018.0, "quote_volume": 460.03679, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817960000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 69.7, "quote_volume": 5.31811, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818020000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 4295.8, "quote_volume": 328.17982, "trades": 6, "taker_buy_volume": 4295.8, "taker_buy_quote": 328.17982}, {"ts": 1772818080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 10994.3, "quote_volume": 841.06395, "trades": 13, "taker_buy_volume": 5248.8, "taker_buy_quote": 401.5332}, {"ts": 1772818140000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 24299.9, "quote_volume": 1859.89836, "trades": 25, "taker_buy_volume": 14743.6, "taker_buy_quote": 1129.1402}, {"ts": 1772818200000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 8202.7, "quote_volume": 627.83406, "trades": 11, "taker_buy_volume": 3084.6, "taker_buy_quote": 236.28036}, {"ts": 1772818260000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 454.1, "quote_volume": 34.73865, "trades": 5, "taker_buy_volume": 192.0, "taker_buy_quote": 14.688}, {"ts": 1772818320000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 7048.9, "quote_volume": 539.24085, "trades": 10, "taker_buy_volume": 6979.2, "taker_buy_quote": 533.9088}, {"ts": 1772818380000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 27120.2, "quote_volume": 2073.91584, "trades": 42, "taker_buy_volume": 13775.6, "taker_buy_quote": 1053.77624}, {"ts": 1772818440000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 646.5, "quote_volume": 49.41886, "trades": 7, "taker_buy_volume": 387.5, "taker_buy_quote": 29.62429}, {"ts": 1772818500000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 209.8, "quote_volume": 16.0497, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818560000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 69.6, "quote_volume": 5.31744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818620000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 10210.7, "quote_volume": 779.09043, "trades": 17, "taker_buy_volume": 2996.4, "taker_buy_quote": 228.63934}, {"ts": 1772818680000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818800000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 5242.0, "quote_volume": 399.9646, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818860000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 8210.6, "quote_volume": 626.42896, "trades": 13, "taker_buy_volume": 121.9, "taker_buy_quote": 9.28878}, {"ts": 1772818920000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 2490.6, "quote_volume": 189.71179, "trades": 5, "taker_buy_volume": 1649.0, "taker_buy_quote": 125.6538}, {"ts": 1772818980000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819040000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 6680.6, "quote_volume": 509.06172, "trades": 3, "taker_buy_volume": 6680.6, "taker_buy_quote": 509.06172}, {"ts": 1772819100000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 121.9, "quote_volume": 9.30097, "trades": 1, "taker_buy_volume": 121.9, "taker_buy_quote": 9.30097}, {"ts": 1772819160000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 16617.9, "quote_volume": 1271.49777, "trades": 10, "taker_buy_volume": 16617.9, "taker_buy_quote": 1271.49777}, {"ts": 1772819220000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 5138.0, "quote_volume": 392.59468, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819280000, "open": 0.0764, "high": 0.0767, "low": 0.0764, "close": 0.0767, "volume": 9109.1, "quote_volume": 696.59926, "trades": 11, "taker_buy_volume": 7744.1, "taker_buy_quote": 592.31326}, {"ts": 1772819340000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 30059.0, "quote_volume": 2306.40196, "trades": 18, "taker_buy_volume": 8872.4, "taker_buy_quote": 680.66172}, {"ts": 1772819400000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 168.1, "quote_volume": 12.91008, "trades": 2, "taker_buy_volume": 168.1, "taker_buy_quote": 12.91008}, {"ts": 1772819460000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819520000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 9622.4, "quote_volume": 738.03808, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819580000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 1155.3, "quote_volume": 88.69308, "trades": 6, "taker_buy_volume": 1155.3, "taker_buy_quote": 88.69308}, {"ts": 1772819640000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 69.4, "quote_volume": 5.32992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819700000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 382.2, "quote_volume": 29.37219, "trades": 4, "taker_buy_volume": 382.2, "taker_buy_quote": 29.37219}, {"ts": 1772819760000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 279.7, "quote_volume": 21.50893, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819820000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 3374.5, "quote_volume": 259.82446, "trades": 8, "taker_buy_volume": 3374.5, "taker_buy_quote": 259.82446}, {"ts": 1772819880000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 27005.9, "quote_volume": 2079.48522, "trades": 13, "taker_buy_volume": 7647.0, "taker_buy_quote": 588.84992}, {"ts": 1772819940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820000000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 719.8, "quote_volume": 55.31715, "trades": 6, "taker_buy_volume": 124.8, "taker_buy_quote": 9.58464}, {"ts": 1772820060000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 25776.0, "quote_volume": 1979.53361, "trades": 12, "taker_buy_volume": 2788.2, "taker_buy_quote": 214.13376}, {"ts": 1772820120000, "open": 0.0768, "high": 0.0771, "low": 0.0768, "close": 0.0771, "volume": 24395.6, "quote_volume": 1878.38487, "trades": 20, "taker_buy_volume": 24395.6, "taker_buy_quote": 1878.38487}, {"ts": 1772820180000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2841.5, "quote_volume": 218.7955, "trades": 6, "taker_buy_volume": 1590.0, "taker_buy_quote": 122.43}, {"ts": 1772820240000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2912.0, "quote_volume": 224.224, "trades": 4, "taker_buy_volume": 245.9, "taker_buy_quote": 18.9343}, {"ts": 1772820300000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 3350.4, "quote_volume": 257.65773, "trades": 6, "taker_buy_volume": 240.8, "taker_buy_quote": 18.52949}, {"ts": 1772820360000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820420000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 5586.0, "quote_volume": 430.122, "trades": 8, "taker_buy_volume": 3550.3, "taker_buy_quote": 273.3731}, {"ts": 1772820480000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 5457.4, "quote_volume": 420.2198, "trades": 6, "taker_buy_volume": 2003.8, "taker_buy_quote": 154.2926}, {"ts": 1772820540000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 38055.4, "quote_volume": 2937.42278, "trades": 25, "taker_buy_volume": 6233.1, "taker_buy_quote": 481.03042}, {"ts": 1772820600000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 28764.3, "quote_volume": 2220.79703, "trades": 40, "taker_buy_volume": 19424.2, "taker_buy_quote": 1500.0906}, {"ts": 1772820660000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 18660.6, "quote_volume": 1440.85863, "trades": 18, "taker_buy_volume": 4435.4, "taker_buy_quote": 342.84431}, {"ts": 1772820720000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 22382.2, "quote_volume": 1731.94374, "trades": 25, "taker_buy_volume": 11351.9, "taker_buy_quote": 878.22753}, {"ts": 1772820780000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 19679.3, "quote_volume": 1521.20989, "trades": 19, "taker_buy_volume": 15251.2, "taker_buy_quote": 1178.91776}, {"ts": 1772820840000, "open": 0.0772, "high": 0.0773, "low": 0.077, "close": 0.0772, "volume": 45027.9, "quote_volume": 3473.37281, "trades": 34, "taker_buy_volume": 22162.2, "taker_buy_quote": 1711.08144}, {"ts": 1772820900000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 30754.0, "quote_volume": 2377.36289, "trades": 26, "taker_buy_volume": 20157.4, "taker_buy_quote": 1558.83767}, {"ts": 1772820960000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 13404.2, "quote_volume": 1034.86076, "trades": 9, "taker_buy_volume": 13175.0, "taker_buy_quote": 1017.16652}, {"ts": 1772821020000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 23859.8, "quote_volume": 1842.01437, "trades": 16, "taker_buy_volume": 10801.8, "taker_buy_quote": 833.93677}, {"ts": 1772821080000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1488.6, "quote_volume": 115.06878, "trades": 2, "taker_buy_volume": 1488.6, "taker_buy_quote": 115.06878}, {"ts": 1772821140000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 3497.3, "quote_volume": 270.34129, "trades": 5, "taker_buy_volume": 3497.3, "taker_buy_quote": 270.34129}, {"ts": 1772821200000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 8004.3, "quote_volume": 618.00901, "trades": 17, "taker_buy_volume": 7881.5, "taker_buy_quote": 608.52885}, {"ts": 1772821260000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821320000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821380000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821440000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 135.8, "quote_volume": 10.49734, "trades": 2, "taker_buy_volume": 135.8, "taker_buy_quote": 10.49734}, {"ts": 1772821500000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 4476.3, "quote_volume": 345.69996, "trades": 8, "taker_buy_volume": 2826.0, "taker_buy_quote": 218.2968}, {"ts": 1772821560000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1485.3, "quote_volume": 114.81369, "trades": 2, "taker_buy_volume": 1485.3, "taker_buy_quote": 114.81369}, {"ts": 1772821620000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 7859.5, "quote_volume": 606.84266, "trades": 12, "taker_buy_volume": 4845.2, "taker_buy_quote": 374.1387}, {"ts": 1772821680000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821740000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 4686.6, "quote_volume": 361.36375, "trades": 26, "taker_buy_volume": 120.2, "taker_buy_quote": 9.26742}, {"ts": 1772821800000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 7577.1, "quote_volume": 584.68514, "trades": 7, "taker_buy_volume": 7577.1, "taker_buy_quote": 584.68514}, {"ts": 1772821860000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 42432.0, "quote_volume": 3282.52515, "trades": 23, "taker_buy_volume": 36872.8, "taker_buy_quote": 2852.54009}, {"ts": 1772821920000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821980000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 71.0, "quote_volume": 5.4883, "trades": 1, "taker_buy_volume": 71.0, "taker_buy_quote": 5.4883}, {"ts": 1772822040000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 5213.3, "quote_volume": 402.98809, "trades": 5, "taker_buy_volume": 5213.3, "taker_buy_quote": 402.98809}, {"ts": 1772822100000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 7322.2, "quote_volume": 565.27384, "trades": 6, "taker_buy_volume": 4198.5, "taker_buy_quote": 324.1242}, {"ts": 1772822160000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 6091.0, "quote_volume": 470.36724, "trades": 9, "taker_buy_volume": 3074.8, "taker_buy_quote": 237.5166}, {"ts": 1772822220000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 121.4, "quote_volume": 9.38422, "trades": 1, "taker_buy_volume": 121.4, "taker_buy_quote": 9.38422}, {"ts": 1772822280000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 100603.2, "quote_volume": 7792.83496, "trades": 19, "taker_buy_volume": 94480.4, "taker_buy_quote": 7318.32966}, {"ts": 1772822340000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 46771.3, "quote_volume": 3629.44059, "trades": 11, "taker_buy_volume": 45957.2, "taker_buy_quote": 3566.26643}, {"ts": 1772822400000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 21752.2, "quote_volume": 1686.63298, "trades": 12, "taker_buy_volume": 5683.3, "taker_buy_quote": 440.45575}, {"ts": 1772822460000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 7049.6, "quote_volume": 545.63904, "trades": 7, "taker_buy_volume": 2912.3, "taker_buy_quote": 225.41202}, {"ts": 1772822520000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 1099.3, "quote_volume": 85.10974, "trades": 8, "taker_buy_volume": 1099.3, "taker_buy_quote": 85.10974}, {"ts": 1772822580000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 3326.0, "quote_volume": 257.70115, "trades": 5, "taker_buy_volume": 3326.0, "taker_buy_quote": 257.70115}, {"ts": 1772822640000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822700000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822760000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 12799.8, "quote_volume": 991.54402, "trades": 19, "taker_buy_volume": 9708.8, "taker_buy_quote": 752.26524}, {"ts": 1772822820000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822880000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 328.2, "quote_volume": 25.40268, "trades": 3, "taker_buy_volume": 188.6, "taker_buy_quote": 14.59764}, {"ts": 1772822940000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823000000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823060000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 22061.9, "quote_volume": 1706.26354, "trades": 21, "taker_buy_volume": 4898.4, "taker_buy_quote": 379.25659}, {"ts": 1772823120000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 193.6, "quote_volume": 14.98464, "trades": 2, "taker_buy_volume": 193.6, "taker_buy_quote": 14.98464}, {"ts": 1772823180000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 189.2, "quote_volume": 14.663, "trades": 2, "taker_buy_volume": 189.2, "taker_buy_quote": 14.663}, {"ts": 1772823240000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1330.2, "quote_volume": 103.0905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823300000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823360000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823420000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2756.0, "quote_volume": 213.3144, "trades": 12, "taker_buy_volume": 2565.7, "taker_buy_quote": 198.58518}, {"ts": 1772823480000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1319.6, "quote_volume": 102.13704, "trades": 4, "taker_buy_volume": 1131.8, "taker_buy_quote": 87.60132}, {"ts": 1772823540000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 68.8, "quote_volume": 5.31824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823600000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1767.6, "quote_volume": 136.63548, "trades": 3, "taker_buy_volume": 1767.6, "taker_buy_quote": 136.63548}, {"ts": 1772823660000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 260.3, "quote_volume": 20.12119, "trades": 3, "taker_buy_volume": 191.3, "taker_buy_quote": 14.78749}, {"ts": 1772823720000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 307.8, "quote_volume": 23.82372, "trades": 3, "taker_buy_volume": 188.2, "taker_buy_quote": 14.56668}, {"ts": 1772823780000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823840000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823900000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1895.9, "quote_volume": 146.93225, "trades": 3, "taker_buy_volume": 1895.9, "taker_buy_quote": 146.93225}, {"ts": 1772823960000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0774, "volume": 9138.2, "quote_volume": 707.47236, "trades": 18, "taker_buy_volume": 3266.6, "taker_buy_quote": 252.83484}, {"ts": 1772824020000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824080000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 34400.6, "quote_volume": 2666.66015, "trades": 24, "taker_buy_volume": 31837.4, "taker_buy_quote": 2468.13255}, {"ts": 1772824140000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 13091.8, "quote_volume": 1013.27679, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824200000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1433.8, "quote_volume": 110.83274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824260000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 537.5, "quote_volume": 41.54875, "trades": 3, "taker_buy_volume": 537.5, "taker_buy_quote": 41.54875}, {"ts": 1772824320000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824380000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824440000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 16031.4, "quote_volume": 1239.93187, "trades": 18, "taker_buy_volume": 5328.7, "taker_buy_quote": 412.44138}, {"ts": 1772824500000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 1349.9, "quote_volume": 104.35416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824560000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824620000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824680000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 13637.7, "quote_volume": 1053.94152, "trades": 20, "taker_buy_volume": 9016.7, "taker_buy_quote": 697.00232}, {"ts": 1772824740000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 193.2, "quote_volume": 14.93436, "trades": 2, "taker_buy_volume": 193.2, "taker_buy_quote": 14.93436}, {"ts": 1772824800000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824860000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 69.0, "quote_volume": 5.3337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824920000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 457.6, "quote_volume": 35.34969, "trades": 2, "taker_buy_volume": 229.7, "taker_buy_quote": 17.75581}, {"ts": 1772824980000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 41891.0, "quote_volume": 3231.33085, "trades": 52, "taker_buy_volume": 18105.1, "taker_buy_quote": 1397.69449}, {"ts": 1772825040000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 7567.9, "quote_volume": 584.29696, "trades": 11, "taker_buy_volume": 550.8, "taker_buy_quote": 42.57684}, {"ts": 1772825100000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 8114.0, "quote_volume": 627.13333, "trades": 18, "taker_buy_volume": 5845.3, "taker_buy_quote": 451.82289}, {"ts": 1772825160000, "open": 0.0773, "high": 0.0775, "low": 0.0772, "close": 0.0773, "volume": 33169.5, "quote_volume": 2564.36419, "trades": 28, "taker_buy_volume": 25904.2, "taker_buy_quote": 2003.12899}, {"ts": 1772825220000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 10736.5, "quote_volume": 830.53519, "trades": 11, "taker_buy_volume": 7718.1, "taker_buy_quote": 596.91103}, {"ts": 1772825280000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 120.8, "quote_volume": 9.34992, "trades": 1, "taker_buy_volume": 120.8, "taker_buy_quote": 9.34992}, {"ts": 1772825340000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1365.0, "quote_volume": 105.651, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825400000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 3891.5, "quote_volume": 301.10245, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825460000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 7686.5, "quote_volume": 595.45035, "trades": 10, "taker_buy_volume": 2926.0, "taker_buy_quote": 226.5116}, {"ts": 1772825520000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2692.2, "quote_volume": 208.6455, "trades": 4, "taker_buy_volume": 659.6, "taker_buy_quote": 51.119}, {"ts": 1772825580000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 8507.1, "quote_volume": 659.30025, "trades": 7, "taker_buy_volume": 3455.2, "taker_buy_quote": 267.778}, {"ts": 1772825640000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2844.1, "quote_volume": 220.41775, "trades": 3, "taker_buy_volume": 1314.1, "taker_buy_quote": 101.84275}, {"ts": 1772825700000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 8743.2, "quote_volume": 678.46039, "trades": 9, "taker_buy_volume": 1733.9, "taker_buy_quote": 134.53871}, {"ts": 1772825760000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825820000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 7004.9, "quote_volume": 542.87975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825880000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 15292.2, "quote_volume": 1183.60851, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825940000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 837.5, "quote_volume": 64.73875, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826000000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 34149.0, "quote_volume": 2642.70011, "trades": 22, "taker_buy_volume": 34029.4, "taker_buy_quote": 2633.45503}, {"ts": 1772826060000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3125.6, "quote_volume": 241.92144, "trades": 3, "taker_buy_volume": 3125.6, "taker_buy_quote": 241.92144}, {"ts": 1772826120000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 10221.8, "quote_volume": 791.16732, "trades": 5, "taker_buy_volume": 3336.4, "taker_buy_quote": 258.23736}, {"ts": 1772826180000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 6074.2, "quote_volume": 470.14308, "trades": 5, "taker_buy_volume": 6074.2, "taker_buy_quote": 470.14308}, {"ts": 1772826240000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3337.3, "quote_volume": 258.30702, "trades": 3, "taker_buy_volume": 3337.3, "taker_buy_quote": 258.30702}, {"ts": 1772826300000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 690.2, "quote_volume": 53.35246, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826360000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 621.8, "quote_volume": 48.00296, "trades": 8, "taker_buy_volume": 621.8, "taker_buy_quote": 48.00296}, {"ts": 1772826420000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 343.9, "quote_volume": 26.54908, "trades": 3, "taker_buy_volume": 219.8, "taker_buy_quote": 16.96856}, {"ts": 1772826480000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826540000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826600000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3963.0, "quote_volume": 305.9436, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826660000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826720000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826780000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 239.1, "quote_volume": 18.45852, "trades": 2, "taker_buy_volume": 119.2, "taker_buy_quote": 9.20224}, {"ts": 1772826840000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826900000, "open": 0.0773, "high": 0.0774, "low": 0.0771, "close": 0.0772, "volume": 75574.5, "quote_volume": 5835.69056, "trades": 55, "taker_buy_volume": 21317.4, "taker_buy_quote": 1647.05217}, {"ts": 1772826960000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 918.1, "quote_volume": 70.87732, "trades": 7, "taker_buy_volume": 726.2, "taker_buy_quote": 56.06264}, {"ts": 1772827020000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827080000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827140000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827200000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 5730.2, "quote_volume": 442.37144, "trades": 9, "taker_buy_volume": 5540.7, "taker_buy_quote": 427.74204}, {"ts": 1772827260000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 4352.2, "quote_volume": 335.98984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827320000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 33533.3, "quote_volume": 2591.66122, "trades": 26, "taker_buy_volume": 19404.0, "taker_buy_quote": 1499.9292}, {"ts": 1772827380000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1909.4, "quote_volume": 147.40568, "trades": 5, "taker_buy_volume": 1719.8, "taker_buy_quote": 132.76856}, {"ts": 1772827440000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 17136.9, "quote_volume": 1322.96868, "trades": 19, "taker_buy_volume": 3208.8, "taker_buy_quote": 247.71936}, {"ts": 1772827500000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 327.6, "quote_volume": 25.29072, "trades": 4, "taker_buy_volume": 135.1, "taker_buy_quote": 10.42972}, {"ts": 1772827560000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 518.0, "quote_volume": 39.9378, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827620000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 4938.1, "quote_volume": 380.2337, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827680000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 233.7, "quote_volume": 17.9949, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827740000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 71.0, "quote_volume": 5.467, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827800000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 378.8, "quote_volume": 29.20548, "trades": 4, "taker_buy_volume": 190.0, "taker_buy_quote": 14.649}, {"ts": 1772827860000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 6534.2, "quote_volume": 502.5077, "trades": 14, "taker_buy_volume": 3027.4, "taker_buy_quote": 232.80706}, {"ts": 1772827920000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 69.2, "quote_volume": 5.32148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827980000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828040000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828100000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 5078.2, "quote_volume": 390.51358, "trades": 8, "taker_buy_volume": 191.6, "taker_buy_quote": 14.73404}, {"ts": 1772828160000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 573.0, "quote_volume": 44.10216, "trades": 6, "taker_buy_volume": 381.1, "taker_buy_quote": 29.32586}, {"ts": 1772828220000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2739.9, "quote_volume": 210.69831, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828280000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3155.3, "quote_volume": 242.64257, "trades": 5, "taker_buy_volume": 3086.0, "taker_buy_quote": 237.3134}, {"ts": 1772828340000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828400000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3566.4, "quote_volume": 273.89952, "trades": 9, "taker_buy_volume": 258.7, "taker_buy_quote": 19.86816}, {"ts": 1772828460000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 21152.1, "quote_volume": 1620.26998, "trades": 16, "taker_buy_volume": 4172.6, "taker_buy_quote": 319.62116}, {"ts": 1772828520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828580000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1714.4, "quote_volume": 131.49448, "trades": 5, "taker_buy_volume": 1714.4, "taker_buy_quote": 131.49448}, {"ts": 1772828640000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3400.4, "quote_volume": 260.81068, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3401.4, "quote_volume": 260.54724, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828760000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 7115.9, "quote_volume": 544.36635, "trades": 12, "taker_buy_volume": 189.6, "taker_buy_quote": 14.5044}, {"ts": 1772828820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 259.8, "quote_volume": 19.8747, "trades": 3, "taker_buy_volume": 190.1, "taker_buy_quote": 14.54265}, {"ts": 1772828880000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3407.5, "quote_volume": 260.67375, "trades": 7, "taker_buy_volume": 189.7, "taker_buy_quote": 14.51205}, {"ts": 1772828940000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 24763.4, "quote_volume": 1896.40602, "trades": 31, "taker_buy_volume": 21955.1, "taker_buy_quote": 1681.49564}, {"ts": 1772829000000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 814.6, "quote_volume": 62.39836, "trades": 3, "taker_buy_volume": 190.5, "taker_buy_quote": 14.5923}, {"ts": 1772829060000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 5148.1, "quote_volume": 393.84875, "trades": 10, "taker_buy_volume": 1556.9, "taker_buy_quote": 119.10285}, {"ts": 1772829120000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829180000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 4585.7, "quote_volume": 350.80605, "trades": 7, "taker_buy_volume": 317.5, "taker_buy_quote": 24.28875}, {"ts": 1772829240000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 1085.8, "quote_volume": 82.96719, "trades": 2, "taker_buy_volume": 120.7, "taker_buy_quote": 9.23355}, {"ts": 1772829300000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829360000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 7339.6, "quote_volume": 561.4794, "trades": 7, "taker_buy_volume": 2914.6, "taker_buy_quote": 222.9669}, {"ts": 1772829480000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 15359.9, "quote_volume": 1174.4575, "trades": 10, "taker_buy_volume": 3140.8, "taker_buy_quote": 240.2712}, {"ts": 1772829540000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829600000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 67765.2, "quote_volume": 5190.46862, "trades": 34, "taker_buy_volume": 35689.3, "taker_buy_quote": 2733.45468}, {"ts": 1772829660000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 27268.5, "quote_volume": 2086.80101, "trades": 25, "taker_buy_volume": 16341.3, "taker_buy_quote": 1250.85831}, {"ts": 1772829720000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 34393.0, "quote_volume": 2631.0645, "trades": 19, "taker_buy_volume": 9185.7, "taker_buy_quote": 702.70605}, {"ts": 1772829780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3312.5, "quote_volume": 253.40625, "trades": 3, "taker_buy_volume": 3312.5, "taker_buy_quote": 253.40625}, {"ts": 1772829840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829900000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 4359.9, "quote_volume": 333.53235, "trades": 4, "taker_buy_volume": 4359.9, "taker_buy_quote": 333.53235}, {"ts": 1772829960000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 19894.7, "quote_volume": 1521.96379, "trades": 15, "taker_buy_volume": 4798.7, "taker_buy_quote": 367.11979}, {"ts": 1772830020000, "open": 0.0765, "high": 0.0768, "low": 0.0765, "close": 0.0767, "volume": 30738.2, "quote_volume": 2356.20179, "trades": 21, "taker_buy_volume": 22687.3, "taker_buy_quote": 1739.97712}, {"ts": 1772830080000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2735.1, "quote_volume": 210.05568, "trades": 4, "taker_buy_volume": 2735.1, "taker_buy_quote": 210.05568}, {"ts": 1772830140000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 6665.7, "quote_volume": 513.10418, "trades": 9, "taker_buy_volume": 6665.7, "taker_buy_quote": 513.10418}, {"ts": 1772830200000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 382.9, "quote_volume": 29.50271, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830260000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 14014.0, "quote_volume": 1079.33433, "trades": 26, "taker_buy_volume": 9028.8, "taker_buy_quote": 695.60933}, {"ts": 1772830320000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 35528.7, "quote_volume": 2743.72908, "trades": 32, "taker_buy_volume": 12867.2, "taker_buy_quote": 994.16349}, {"ts": 1772830380000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1912.3, "quote_volume": 147.62956, "trades": 5, "taker_buy_volume": 193.2, "taker_buy_quote": 14.91504}, {"ts": 1772830440000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830500000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 18400.8, "quote_volume": 1420.54176, "trades": 20, "taker_buy_volume": 387.0, "taker_buy_quote": 29.8764}, {"ts": 1772830560000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 190.2, "quote_volume": 14.68344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830620000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3276.3, "quote_volume": 252.60273, "trades": 7, "taker_buy_volume": 2738.9, "taker_buy_quote": 211.16919}, {"ts": 1772830680000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830740000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 191.8, "quote_volume": 14.78778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830800000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830860000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 337.1, "quote_volume": 25.9567, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830920000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830980000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831040000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 7863.2, "quote_volume": 604.65417, "trades": 11, "taker_buy_volume": 1555.1, "taker_buy_quote": 119.58719}, {"ts": 1772831100000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831160000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831220000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831280000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 2903.5, "quote_volume": 223.26966, "trades": 5, "taker_buy_volume": 2739.3, "taker_buy_quote": 210.65217}, {"ts": 1772831340000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831400000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831460000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 23624.0, "quote_volume": 1818.73701, "trades": 15, "taker_buy_volume": 23121.0, "taker_buy_quote": 1780.05631}, {"ts": 1772831520000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3518.9, "quote_volume": 270.60341, "trades": 5, "taker_buy_volume": 190.0, "taker_buy_quote": 14.611}, {"ts": 1772831580000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3328.9, "quote_volume": 255.99241, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831640000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831700000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831760000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3520.9, "quote_volume": 270.75721, "trades": 6, "taker_buy_volume": 190.9, "taker_buy_quote": 14.68021}, {"ts": 1772831820000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 394.6, "quote_volume": 30.34474, "trades": 5, "taker_buy_volume": 190.6, "taker_buy_quote": 14.65714}, {"ts": 1772831880000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831940000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832000000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832060000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832120000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832180000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832240000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832300000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832360000, "open": 0.0769, "high": 0.0772, "low": 0.0769, "close": 0.077, "volume": 56928.7, "quote_volume": 4386.66603, "trades": 39, "taker_buy_volume": 53741.0, "taker_buy_quote": 4141.21313}, {"ts": 1772832420000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 5603.1, "quote_volume": 431.4387, "trades": 6, "taker_buy_volume": 2638.9, "taker_buy_quote": 203.1953}, {"ts": 1772832480000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 192.3, "quote_volume": 14.8071, "trades": 2, "taker_buy_volume": 192.3, "taker_buy_quote": 14.8071}, {"ts": 1772832540000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 192.1, "quote_volume": 14.81091, "trades": 2, "taker_buy_volume": 192.1, "taker_buy_quote": 14.81091}, {"ts": 1772832600000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 115.0, "quote_volume": 8.878, "trades": 1, "taker_buy_volume": 115.0, "taker_buy_quote": 8.878}, {"ts": 1772832660000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832720000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 24909.6, "quote_volume": 1924.15958, "trades": 28, "taker_buy_volume": 15585.6, "taker_buy_quote": 1204.1528}, {"ts": 1772832780000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3085.5, "quote_volume": 238.8177, "trades": 4, "taker_buy_volume": 3085.5, "taker_buy_quote": 238.8177}, {"ts": 1772832840000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 15774.3, "quote_volume": 1219.2642, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832900000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832960000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833020000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833080000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 108.7, "quote_volume": 8.39164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833140000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833200000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3528.0, "quote_volume": 272.3616, "trades": 10, "taker_buy_volume": 442.9, "taker_buy_quote": 34.19188}, {"ts": 1772833260000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3279.6, "quote_volume": 253.18512, "trades": 6, "taker_buy_volume": 193.5, "taker_buy_quote": 14.9382}, {"ts": 1772833320000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833380000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833440000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833500000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 823.3, "quote_volume": 63.64109, "trades": 4, "taker_buy_volume": 189.0, "taker_buy_quote": 14.6097}, {"ts": 1772833560000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 258.3, "quote_volume": 19.96659, "trades": 3, "taker_buy_volume": 189.3, "taker_buy_quote": 14.63289}, {"ts": 1772833620000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 31786.5, "quote_volume": 2453.9178, "trades": 26, "taker_buy_volume": 15343.9, "taker_buy_quote": 1184.54908}, {"ts": 1772833680000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 17981.6, "quote_volume": 1388.17952, "trades": 16, "taker_buy_volume": 3802.1, "taker_buy_quote": 293.52212}, {"ts": 1772833740000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1555.3, "quote_volume": 120.22469, "trades": 4, "taker_buy_volume": 1555.3, "taker_buy_quote": 120.22469}, {"ts": 1772833800000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 27232.0, "quote_volume": 2105.69664, "trades": 20, "taker_buy_volume": 24174.5, "taker_buy_quote": 1869.65764}, {"ts": 1772833860000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 235.3, "quote_volume": 18.17719, "trades": 3, "taker_buy_volume": 120.3, "taker_buy_quote": 9.29919}, {"ts": 1772833920000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833980000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 64669.0, "quote_volume": 4986.89767, "trades": 26, "taker_buy_volume": 6648.1, "taker_buy_quote": 513.23332}, {"ts": 1772834040000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 13286.7, "quote_volume": 1024.0964, "trades": 10, "taker_buy_volume": 11694.0, "taker_buy_quote": 901.4585}, {"ts": 1772834100000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 30607.5, "quote_volume": 2361.75025, "trades": 16, "taker_buy_volume": 30527.8, "taker_buy_quote": 2355.61335}, {"ts": 1772834160000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 441.8, "quote_volume": 34.06278, "trades": 5, "taker_buy_volume": 119.8, "taker_buy_quote": 9.23658}, {"ts": 1772834220000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834280000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 5579.4, "quote_volume": 430.72968, "trades": 7, "taker_buy_volume": 123.3, "taker_buy_quote": 9.51876}, {"ts": 1772834340000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 142.3, "quote_volume": 10.98556, "trades": 2, "taker_buy_volume": 142.3, "taker_buy_quote": 10.98556}, {"ts": 1772834400000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 15402.9, "quote_volume": 1189.10388, "trades": 8, "taker_buy_volume": 1303.7, "taker_buy_quote": 100.64564}, {"ts": 1772834460000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 29929.5, "quote_volume": 2311.2174, "trades": 19, "taker_buy_volume": 25606.8, "taker_buy_quote": 1977.50496}, {"ts": 1772834520000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 2092.1, "quote_volume": 161.46626, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834580000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 275.1, "quote_volume": 21.21021, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834640000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 347.3, "quote_volume": 26.7421, "trades": 4, "taker_buy_volume": 69.2, "taker_buy_quote": 5.3284}, {"ts": 1772834700000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 437.4, "quote_volume": 33.6798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 419.0, "quote_volume": 32.263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 649.3, "quote_volume": 49.9961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834880000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 80.0, "quote_volume": 6.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 4376.6, "quote_volume": 336.9982, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835000000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 10495.9, "quote_volume": 808.1843, "trades": 6, "taker_buy_volume": 558.3, "taker_buy_quote": 42.9891}, {"ts": 1772835060000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835120000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 1192.5, "quote_volume": 91.72237, "trades": 7, "taker_buy_volume": 191.2, "taker_buy_quote": 14.7224}, {"ts": 1772835180000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 16253.0, "quote_volume": 1249.8557, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835240000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 6201.6, "quote_volume": 476.90304, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835300000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 188.6, "quote_volume": 14.50334, "trades": 2, "taker_buy_volume": 188.6, "taker_buy_quote": 14.50334}, {"ts": 1772835360000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835420000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 480.9, "quote_volume": 36.98121, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835480000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 6431.9, "quote_volume": 494.61311, "trades": 4, "taker_buy_volume": 6431.9, "taker_buy_quote": 494.61311}, {"ts": 1772835540000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 194.1, "quote_volume": 14.9457, "trades": 2, "taker_buy_volume": 194.1, "taker_buy_quote": 14.9457}, {"ts": 1772835600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1550.1, "quote_volume": 119.3577, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835660000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1042.3, "quote_volume": 80.2571, "trades": 3, "taker_buy_volume": 1042.3, "taker_buy_quote": 80.2571}, {"ts": 1772835720000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 1014.5, "quote_volume": 78.12932, "trades": 7, "taker_buy_volume": 945.3, "taker_buy_quote": 72.80092}, {"ts": 1772835780000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 424.0, "quote_volume": 32.648, "trades": 2, "taker_buy_volume": 424.0, "taker_buy_quote": 32.648}, {"ts": 1772835840000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 7309.7, "quote_volume": 562.8655, "trades": 11, "taker_buy_volume": 7309.7, "taker_buy_quote": 562.8655}, {"ts": 1772835900000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835960000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 137.0, "quote_volume": 10.549, "trades": 1, "taker_buy_volume": 137.0, "taker_buy_quote": 10.549}, {"ts": 1772836020000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2758.0, "quote_volume": 212.366, "trades": 3, "taker_buy_volume": 2758.0, "taker_buy_quote": 212.366}, {"ts": 1772836080000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836140000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 15179.7, "quote_volume": 1171.848, "trades": 13, "taker_buy_volume": 14933.6, "taker_buy_quote": 1152.86147}, {"ts": 1772836200000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 19777.7, "quote_volume": 1528.41962, "trades": 16, "taker_buy_volume": 19777.7, "taker_buy_quote": 1528.41962}, {"ts": 1772836260000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1416.0, "quote_volume": 109.74, "trades": 4, "taker_buy_volume": 1416.0, "taker_buy_quote": 109.74}, {"ts": 1772836320000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0774, "volume": 29560.3, "quote_volume": 2288.27983, "trades": 18, "taker_buy_volume": 12558.1, "taker_buy_quote": 973.25275}, {"ts": 1772836380000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 8952.3, "quote_volume": 692.05711, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836440000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836500000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 123.5, "quote_volume": 9.54655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836560000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836620000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 14733.0, "quote_volume": 1139.0064, "trades": 5, "taker_buy_volume": 14733.0, "taker_buy_quote": 1139.0064}, {"ts": 1772836680000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 121.9, "quote_volume": 9.43506, "trades": 1, "taker_buy_volume": 121.9, "taker_buy_quote": 9.43506}, {"ts": 1772836740000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 69.0, "quote_volume": 5.34752, "trades": 2, "taker_buy_volume": 69.0, "taker_buy_quote": 5.34752}, {"ts": 1772836800000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836860000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 8665.0, "quote_volume": 671.54641, "trades": 8, "taker_buy_volume": 157.8, "taker_buy_quote": 12.23841}, {"ts": 1772836920000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 13643.7, "quote_volume": 1059.60485, "trades": 17, "taker_buy_volume": 10283.9, "taker_buy_quote": 798.88437}, {"ts": 1772836980000, "open": 0.0777, "high": 0.0782, "low": 0.0777, "close": 0.0779, "volume": 125680.4, "quote_volume": 9797.84777, "trades": 77, "taker_buy_volume": 72649.3, "taker_buy_quote": 5666.48681}, {"ts": 1772837040000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 2923.8, "quote_volume": 227.47847, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837100000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 9513.0, "quote_volume": 739.1601, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837160000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 11573.6, "quote_volume": 899.26872, "trades": 4, "taker_buy_volume": 11573.6, "taker_buy_quote": 899.26872}, {"ts": 1772837220000, "open": 0.0777, "high": 0.0778, "low": 0.0773, "close": 0.0773, "volume": 26911.9, "quote_volume": 2084.67605, "trades": 33, "taker_buy_volume": 17208.6, "taker_buy_quote": 1334.18214}, {"ts": 1772837280000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837340000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837400000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 12241.5, "quote_volume": 948.6961, "trades": 15, "taker_buy_volume": 10977.0, "taker_buy_quote": 850.81692}, {"ts": 1772837460000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2736.7, "quote_volume": 212.09425, "trades": 3, "taker_buy_volume": 2736.7, "taker_buy_quote": 212.09425}, {"ts": 1772837520000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837580000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 191.7, "quote_volume": 14.84788, "trades": 3, "taker_buy_volume": 103.0, "taker_buy_quote": 7.9825}, {"ts": 1772837640000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837700000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837760000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 246.0, "quote_volume": 19.065, "trades": 4, "taker_buy_volume": 246.0, "taker_buy_quote": 19.065}, {"ts": 1772837820000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 10093.7, "quote_volume": 784.56261, "trades": 9, "taker_buy_volume": 10093.7, "taker_buy_quote": 784.56261}, {"ts": 1772837880000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 19923.9, "quote_volume": 1550.24187, "trades": 17, "taker_buy_volume": 10477.0, "taker_buy_quote": 815.88457}, {"ts": 1772837940000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 15850.2, "quote_volume": 1236.006, "trades": 16, "taker_buy_volume": 12754.2, "taker_buy_quote": 994.8276}, {"ts": 1772838000000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838060000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 15959.6, "quote_volume": 1244.09405, "trades": 14, "taker_buy_volume": 13532.0, "taker_buy_quote": 1054.98401}, {"ts": 1772838120000, "open": 0.078, "high": 0.0784, "low": 0.0779, "close": 0.0781, "volume": 194267.4, "quote_volume": 15177.78667, "trades": 76, "taker_buy_volume": 171410.0, "taker_buy_quote": 13392.60949}, {"ts": 1772838180000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 488.8, "quote_volume": 38.22416, "trades": 3, "taker_buy_volume": 488.8, "taker_buy_quote": 38.22416}, {"ts": 1772838240000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 3309.8, "quote_volume": 258.81329, "trades": 5, "taker_buy_volume": 3179.1, "taker_buy_quote": 248.60562}, {"ts": 1772838300000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1127.4, "quote_volume": 88.04994, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838360000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 19010.9, "quote_volume": 1481.10259, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838420000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 188.9, "quote_volume": 14.71531, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838480000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 24625.1, "quote_volume": 1915.83278, "trades": 16, "taker_buy_volume": 11978.0, "taker_buy_quote": 931.8884}, {"ts": 1772838540000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838600000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838660000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 10188.9, "quote_volume": 793.71531, "trades": 10, "taker_buy_volume": 10188.9, "taker_buy_quote": 793.71531}, {"ts": 1772838720000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838780000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838840000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838900000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 2343.5, "quote_volume": 182.76038, "trades": 8, "taker_buy_volume": 2343.5, "taker_buy_quote": 182.76038}, {"ts": 1772838960000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 4048.2, "quote_volume": 315.73929, "trades": 10, "taker_buy_volume": 3845.1, "taker_buy_quote": 299.9178}, {"ts": 1772839020000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839080000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 394.0, "quote_volume": 30.74544, "trades": 5, "taker_buy_volume": 394.0, "taker_buy_quote": 30.74544}, {"ts": 1772839140000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 408.4, "quote_volume": 31.89747, "trades": 6, "taker_buy_volume": 204.8, "taker_buy_quote": 15.99631}, {"ts": 1772839200000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 10586.8, "quote_volume": 826.63769, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839260000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 8675.0, "quote_volume": 675.78931, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839320000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 105.5, "quote_volume": 8.229, "trades": 1, "taker_buy_volume": 105.5, "taker_buy_quote": 8.229}, {"ts": 1772839380000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 26550.5, "quote_volume": 2071.6329, "trades": 16, "taker_buy_volume": 25222.9, "taker_buy_quote": 1968.0801}, {"ts": 1772839440000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2700.9, "quote_volume": 210.94029, "trades": 6, "taker_buy_volume": 1896.0, "taker_buy_quote": 148.0776}, {"ts": 1772839500000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839560000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 273.0, "quote_volume": 21.3213, "trades": 2, "taker_buy_volume": 204.9, "taker_buy_quote": 16.00269}, {"ts": 1772839620000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 610.7, "quote_volume": 47.65509, "trades": 3, "taker_buy_volume": 204.9, "taker_buy_quote": 16.00269}, {"ts": 1772839680000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839740000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 204.9, "quote_volume": 16.00269, "trades": 2, "taker_buy_volume": 204.9, "taker_buy_quote": 16.00269}, {"ts": 1772839800000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 4146.9, "quote_volume": 323.43791, "trades": 9, "taker_buy_volume": 2201.4, "taker_buy_quote": 171.7092}, {"ts": 1772839860000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 8220.6, "quote_volume": 641.18673, "trades": 21, "taker_buy_volume": 8019.9, "taker_buy_quote": 625.5522}, {"ts": 1772839920000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 1154.3, "quote_volume": 90.04243, "trades": 7, "taker_buy_volume": 951.4, "taker_buy_quote": 74.22969}, {"ts": 1772839980000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840040000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840100000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 3173.7, "quote_volume": 247.86597, "trades": 4, "taker_buy_volume": 3173.7, "taker_buy_quote": 247.86597}, {"ts": 1772840160000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840220000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 3960.4, "quote_volume": 309.68301, "trades": 8, "taker_buy_volume": 3757.7, "taker_buy_quote": 293.85214}, {"ts": 1772840280000, "open": 0.0782, "high": 0.0785, "low": 0.0782, "close": 0.0783, "volume": 14236.2, "quote_volume": 1115.53366, "trades": 26, "taker_buy_volume": 7812.7, "taker_buy_quote": 611.9476}, {"ts": 1772840340000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 463.9, "quote_volume": 36.35089, "trades": 3, "taker_buy_volume": 275.2, "taker_buy_quote": 21.57568}, {"ts": 1772840400000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 7520.6, "quote_volume": 588.86997, "trades": 9, "taker_buy_volume": 7324.8, "taker_buy_quote": 573.55161}, {"ts": 1772840460000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 1067.2, "quote_volume": 83.56185, "trades": 8, "taker_buy_volume": 1067.2, "taker_buy_quote": 83.56185}, {"ts": 1772840520000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 235.6, "quote_volume": 18.44748, "trades": 2, "taker_buy_volume": 167.6, "taker_buy_quote": 13.12308}, {"ts": 1772840580000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0782, "volume": 14333.3, "quote_volume": 1120.49326, "trades": 15, "taker_buy_volume": 6224.4, "taker_buy_quote": 487.04138}, {"ts": 1772840640000, "open": 0.0783, "high": 0.0787, "low": 0.0781, "close": 0.0781, "volume": 118340.9, "quote_volume": 9284.08277, "trades": 84, "taker_buy_volume": 67124.6, "taker_buy_quote": 5269.51946}, {"ts": 1772840700000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 7920.8, "quote_volume": 618.61448, "trades": 8, "taker_buy_volume": 7920.8, "taker_buy_quote": 618.61448}, {"ts": 1772840760000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840820000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1775.4, "quote_volume": 138.65874, "trades": 5, "taker_buy_volume": 1775.4, "taker_buy_quote": 138.65874}, {"ts": 1772840880000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2994.5, "quote_volume": 233.87045, "trades": 9, "taker_buy_volume": 2609.6, "taker_buy_quote": 203.80976}, {"ts": 1772840940000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 1096.1, "quote_volume": 85.55481, "trades": 8, "taker_buy_volume": 590.1, "taker_buy_quote": 46.08681}, {"ts": 1772841000000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 21178.5, "quote_volume": 1652.99085, "trades": 18, "taker_buy_volume": 1056.9, "taker_buy_quote": 82.54389}, {"ts": 1772841060000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 10432.4, "quote_volume": 813.7272, "trades": 12, "taker_buy_volume": 9313.9, "taker_buy_quote": 726.4842}, {"ts": 1772841120000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 4944.8, "quote_volume": 385.6944, "trades": 10, "taker_buy_volume": 4753.2, "taker_buy_quote": 370.7496}, {"ts": 1772841180000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 87689.2, "quote_volume": 6841.95154, "trades": 28, "taker_buy_volume": 87689.2, "taker_buy_quote": 6841.95154}, {"ts": 1772841240000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 350.2, "quote_volume": 27.38564, "trades": 2, "taker_buy_volume": 350.2, "taker_buy_quote": 27.38564}, {"ts": 1772841300000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 3188.2, "quote_volume": 248.99842, "trades": 7, "taker_buy_volume": 450.0, "taker_buy_quote": 35.145}, {"ts": 1772841360000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 1630.4, "quote_volume": 127.10794, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841420000, "open": 0.0779, "high": 0.078, "low": 0.0777, "close": 0.078, "volume": 24826.7, "quote_volume": 1935.30473, "trades": 21, "taker_buy_volume": 24530.6, "taker_buy_quote": 1912.29092}, {"ts": 1772841480000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 2783.4, "quote_volume": 216.88462, "trades": 3, "taker_buy_volume": 577.6, "taker_buy_quote": 45.0528}, {"ts": 1772841540000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 22838.0, "quote_volume": 1779.47907, "trades": 17, "taker_buy_volume": 22838.0, "taker_buy_quote": 1779.47907}, {"ts": 1772841600000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 9462.3, "quote_volume": 736.43674, "trades": 8, "taker_buy_volume": 833.0, "taker_buy_quote": 64.974}, {"ts": 1772841660000, "open": 0.0777, "high": 0.078, "low": 0.0775, "close": 0.0779, "volume": 50489.6, "quote_volume": 3920.5431, "trades": 46, "taker_buy_volume": 14237.8, "taker_buy_quote": 1107.58296}, {"ts": 1772841720000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 6024.1, "quote_volume": 468.62289, "trades": 12, "taker_buy_volume": 259.8, "taker_buy_quote": 20.18646}, {"ts": 1772841780000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 447.4, "quote_volume": 34.78887, "trades": 5, "taker_buy_volume": 190.4, "taker_buy_quote": 14.81312}, {"ts": 1772841840000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 3091.8, "quote_volume": 240.19481, "trades": 7, "taker_buy_volume": 2902.2, "taker_buy_quote": 225.48185}, {"ts": 1772841900000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 1146.0, "quote_volume": 89.04426, "trades": 5, "taker_buy_volume": 476.0, "taker_buy_quote": 36.98526}, {"ts": 1772841960000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1314.7, "quote_volume": 102.02072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842020000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842080000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 1068.7, "quote_volume": 82.93807, "trades": 5, "taker_buy_volume": 69.0, "taker_buy_quote": 5.36135}, {"ts": 1772842140000, "open": 0.0777, "high": 0.0777, "low": 0.0773, "close": 0.0773, "volume": 18706.2, "quote_volume": 1452.5389, "trades": 13, "taker_buy_volume": 650.0, "taker_buy_quote": 50.505}, {"ts": 1772842200000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 3224.4, "quote_volume": 249.55619, "trades": 5, "taker_buy_volume": 3100.7, "taker_buy_quote": 239.99418}, {"ts": 1772842260000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 8038.6, "quote_volume": 619.79534, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842320000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842380000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 726.4, "quote_volume": 55.9902, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842440000, "open": 0.077, "high": 0.0774, "low": 0.0769, "close": 0.0774, "volume": 65805.9, "quote_volume": 5080.76955, "trades": 46, "taker_buy_volume": 55573.0, "taker_buy_quote": 4292.96188}, {"ts": 1772842500000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 607.5, "quote_volume": 46.899, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842560000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842620000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842680000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842740000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 446.6, "quote_volume": 34.52218, "trades": 2, "taker_buy_volume": 446.6, "taker_buy_quote": 34.52218}, {"ts": 1772842800000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842860000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 122.2, "quote_volume": 9.43384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842920000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842980000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 29641.3, "quote_volume": 2283.12475, "trades": 13, "taker_buy_volume": 26162.4, "taker_buy_quote": 2015.23718}, {"ts": 1772843040000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 120.6, "quote_volume": 9.29826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843100000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 244.2, "quote_volume": 18.82782, "trades": 2, "taker_buy_volume": 123.5, "taker_buy_quote": 9.52185}, {"ts": 1772843160000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 17274.6, "quote_volume": 1331.87166, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843220000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 243.9, "quote_volume": 18.80469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843280000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843340000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1300.0, "quote_volume": 100.23, "trades": 1, "taker_buy_volume": 1300.0, "taker_buy_quote": 100.23}, {"ts": 1772843400000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 591.0, "quote_volume": 45.507, "trades": 4, "taker_buy_volume": 398.4, "taker_buy_quote": 30.6768}, {"ts": 1772843460000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 65.0, "quote_volume": 4.9985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843520000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 640.0, "quote_volume": 49.28, "trades": 1, "taker_buy_volume": 640.0, "taker_buy_quote": 49.28}, {"ts": 1772843580000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 4057.0, "quote_volume": 312.389, "trades": 2, "taker_buy_volume": 4057.0, "taker_buy_quote": 312.389}, {"ts": 1772843640000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 4482.4, "quote_volume": 344.42924, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843700000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 112.9, "quote_volume": 8.65943, "trades": 1, "taker_buy_volume": 112.9, "taker_buy_quote": 8.65943}, {"ts": 1772843760000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 20701.9, "quote_volume": 1588.94125, "trades": 10, "taker_buy_volume": 20701.9, "taker_buy_quote": 1588.94125}, {"ts": 1772843820000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 14008.2, "quote_volume": 1072.78503, "trades": 11, "taker_buy_volume": 2620.0, "taker_buy_quote": 200.94206}, {"ts": 1772843880000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1300.0, "quote_volume": 99.45, "trades": 2, "taker_buy_volume": 1300.0, "taker_buy_quote": 99.45}, {"ts": 1772843940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 631.3, "quote_volume": 48.29445, "trades": 1, "taker_buy_volume": 631.3, "taker_buy_quote": 48.29445}, {"ts": 1772844000000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 11226.3, "quote_volume": 859.55238, "trades": 12, "taker_buy_volume": 11226.3, "taker_buy_quote": 859.55238}, {"ts": 1772844060000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844120000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844180000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 32579.0, "quote_volume": 2487.1238, "trades": 16, "taker_buy_volume": 8791.0, "taker_buy_quote": 670.7533}, {"ts": 1772844240000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 240.5, "quote_volume": 18.35015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844300000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 658.8, "quote_volume": 50.30837, "trades": 3, "taker_buy_volume": 419.3, "taker_buy_quote": 32.03452}, {"ts": 1772844360000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 27086.1, "quote_volume": 2070.60821, "trades": 21, "taker_buy_volume": 21234.5, "taker_buy_quote": 1623.22718}, {"ts": 1772844420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844480000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844600000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844660000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 124317.4, "quote_volume": 9493.36944, "trades": 23, "taker_buy_volume": 4015.5, "taker_buy_quote": 306.38265}, {"ts": 1772844720000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 24743.2, "quote_volume": 1889.42074, "trades": 17, "taker_buy_volume": 15215.6, "taker_buy_quote": 1162.46486}, {"ts": 1772844780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 14698.4, "quote_volume": 1124.4276, "trades": 11, "taker_buy_volume": 11657.0, "taker_buy_quote": 891.7605}, {"ts": 1772844840000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 3466.4, "quote_volume": 264.85297, "trades": 6, "taker_buy_volume": 65.2, "taker_buy_quote": 4.99432}, {"ts": 1772844900000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2838.0, "quote_volume": 216.8232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844960000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 313.6, "quote_volume": 23.95904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845020000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 1381.2, "quote_volume": 105.3921, "trades": 2, "taker_buy_volume": 65.4, "taker_buy_quote": 4.99656}, {"ts": 1772845080000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845140000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 821.6, "quote_volume": 62.68808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845200000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 67.5, "quote_volume": 5.157, "trades": 2, "taker_buy_volume": 67.5, "taker_buy_quote": 5.157}, {"ts": 1772845260000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 263.6, "quote_volume": 20.13904, "trades": 5, "taker_buy_volume": 263.6, "taker_buy_quote": 20.13904}, {"ts": 1772845320000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 69.8, "quote_volume": 5.33272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845380000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845440000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 4887.3, "quote_volume": 372.90099, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845500000, "open": 0.0763, "high": 0.0763, "low": 0.0759, "close": 0.076, "volume": 157673.7, "quote_volume": 11977.83142, "trades": 37, "taker_buy_volume": 3059.6, "taker_buy_quote": 232.5296}, {"ts": 1772845560000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845620000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 51169.3, "quote_volume": 3886.8758, "trades": 28, "taker_buy_volume": 20437.7, "taker_buy_quote": 1554.0682}, {"ts": 1772845680000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 21090.7, "quote_volume": 1607.38328, "trades": 14, "taker_buy_volume": 20967.0, "taker_buy_quote": 1597.9627}, {"ts": 1772845740000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845800000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 849.9, "quote_volume": 64.82791, "trades": 3, "taker_buy_volume": 849.9, "taker_buy_quote": 64.82791}, {"ts": 1772845860000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 9772.6, "quote_volume": 743.81693, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845920000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 87.0, "quote_volume": 6.6207, "trades": 2, "taker_buy_volume": 87.0, "taker_buy_quote": 6.6207}, {"ts": 1772845980000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 121.1, "quote_volume": 9.2036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846100000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846160000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 3886.6, "quote_volume": 295.77026, "trades": 4, "taker_buy_volume": 3886.6, "taker_buy_quote": 295.77026}, {"ts": 1772846220000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846280000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 15534.3, "quote_volume": 1182.16724, "trades": 13, "taker_buy_volume": 15534.3, "taker_buy_quote": 1182.16724}, {"ts": 1772846340000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 70.1, "quote_volume": 5.34863, "trades": 1, "taker_buy_volume": 70.1, "taker_buy_quote": 5.34863}, {"ts": 1772846400000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 192.8, "quote_volume": 14.71064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846460000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 17913.6, "quote_volume": 1364.27771, "trades": 15, "taker_buy_volume": 8615.6, "taker_buy_quote": 656.50872}, {"ts": 1772846520000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846580000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 757.0, "quote_volume": 57.6834, "trades": 2, "taker_buy_volume": 757.0, "taker_buy_quote": 57.6834}, {"ts": 1772846640000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 7494.0, "quote_volume": 572.52237, "trades": 6, "taker_buy_volume": 7494.0, "taker_buy_quote": 572.52237}, {"ts": 1772846700000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 140.0, "quote_volume": 10.70301, "trades": 3, "taker_buy_volume": 140.0, "taker_buy_quote": 10.70301}, {"ts": 1772846760000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 16379.2, "quote_volume": 1253.1888, "trades": 14, "taker_buy_volume": 13395.4, "taker_buy_quote": 1024.9281}, {"ts": 1772846820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846880000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 69.6, "quote_volume": 5.31744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846940000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847000000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847060000, "open": 0.0764, "high": 0.0767, "low": 0.0764, "close": 0.0766, "volume": 21005.0, "quote_volume": 1607.67416, "trades": 19, "taker_buy_volume": 20617.2, "taker_buy_quote": 1577.96868}, {"ts": 1772847120000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 17205.3, "quote_volume": 1315.99556, "trades": 25, "taker_buy_volume": 5722.4, "taker_buy_quote": 438.02903}, {"ts": 1772847180000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847300000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 7984.8, "quote_volume": 612.38088, "trades": 9, "taker_buy_volume": 7984.8, "taker_buy_quote": 612.38088}, {"ts": 1772847360000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 167.0, "quote_volume": 12.8089, "trades": 3, "taker_buy_volume": 167.0, "taker_buy_quote": 12.8089}, {"ts": 1772847420000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 11784.2, "quote_volume": 906.01584, "trades": 23, "taker_buy_volume": 3067.6, "taker_buy_quote": 235.7286}, {"ts": 1772847480000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 85.8, "quote_volume": 6.58086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847600000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847660000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847720000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847780000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847840000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2583.3, "quote_volume": 198.13911, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847900000, "open": 0.0766, "high": 0.0766, "low": 0.0762, "close": 0.0762, "volume": 18921.6, "quote_volume": 1445.42546, "trades": 27, "taker_buy_volume": 2964.7, "taker_buy_quote": 226.20661}, {"ts": 1772847960000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 6795.1, "quote_volume": 517.43519, "trades": 9, "taker_buy_volume": 3280.8, "taker_buy_quote": 249.99696}, {"ts": 1772848020000, "open": 0.0761, "high": 0.0764, "low": 0.0761, "close": 0.0763, "volume": 70502.0, "quote_volume": 5377.71476, "trades": 35, "taker_buy_volume": 70364.0, "taker_buy_quote": 5367.19896}, {"ts": 1772848080000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 210.6, "quote_volume": 16.04772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848140000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848200000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848260000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 4055.2, "quote_volume": 308.72323, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848320000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3731.2, "quote_volume": 283.5712, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848380000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 2930.9, "quote_volume": 222.76743, "trades": 5, "taker_buy_volume": 2930.9, "taker_buy_quote": 222.76743}, {"ts": 1772848440000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 114.8, "quote_volume": 8.74776, "trades": 1, "taker_buy_volume": 114.8, "taker_buy_quote": 8.74776}, {"ts": 1772848500000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848560000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848620000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 66.8, "quote_volume": 5.09016, "trades": 1, "taker_buy_volume": 66.8, "taker_buy_quote": 5.09016}, {"ts": 1772848680000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848740000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 3005.6, "quote_volume": 228.72616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848800000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848860000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848920000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2401.1, "quote_volume": 182.72371, "trades": 3, "taker_buy_volume": 2401.1, "taker_buy_quote": 182.72371}, {"ts": 1772848980000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 70.0, "quote_volume": 5.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849100000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 192.2, "quote_volume": 14.6072, "trades": 2, "taker_buy_volume": 192.2, "taker_buy_quote": 14.6072}, {"ts": 1772849160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1468.5, "quote_volume": 111.606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849220000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 5697.0, "quote_volume": 433.9889, "trades": 7, "taker_buy_volume": 5697.0, "taker_buy_quote": 433.9889}, {"ts": 1772849280000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 16704.5, "quote_volume": 1274.51772, "trades": 15, "taker_buy_volume": 12350.4, "taker_buy_quote": 942.31609}, {"ts": 1772849340000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849400000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3905.7, "quote_volume": 297.61434, "trades": 4, "taker_buy_volume": 3905.7, "taker_buy_quote": 297.61434}, {"ts": 1772849460000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 189.1, "quote_volume": 14.40942, "trades": 2, "taker_buy_volume": 189.1, "taker_buy_quote": 14.40942}, {"ts": 1772849520000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849580000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849640000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1250.6, "quote_volume": 95.29572, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849700000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849760000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 3674.1, "quote_volume": 279.59901, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849820000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849880000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849940000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 15161.6, "quote_volume": 1150.77245, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 675.0, "quote_volume": 51.2325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850120000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1615.2, "quote_volume": 122.59368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850180000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 12938.0, "quote_volume": 982.00734, "trades": 7, "taker_buy_volume": 131.4, "taker_buy_quote": 9.9864}, {"ts": 1772850240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850300000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 505.0, "quote_volume": 38.39927, "trades": 5, "taker_buy_volume": 385.5, "taker_buy_quote": 29.31727}, {"ts": 1772850360000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850420000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 2273.0, "quote_volume": 172.75501, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850480000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 6384.8, "quote_volume": 485.88328, "trades": 4, "taker_buy_volume": 6384.8, "taker_buy_quote": 485.88328}, {"ts": 1772850540000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850600000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850660000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 6570.3, "quote_volume": 499.99983, "trades": 5, "taker_buy_volume": 6570.3, "taker_buy_quote": 499.99983}, {"ts": 1772850720000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850780000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 672.5, "quote_volume": 51.17725, "trades": 3, "taker_buy_volume": 672.5, "taker_buy_quote": 51.17725}, {"ts": 1772850840000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850900000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 409.2, "quote_volume": 31.16202, "trades": 3, "taker_buy_volume": 409.2, "taker_buy_quote": 31.16202}, {"ts": 1772850960000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851020000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 8040.0, "quote_volume": 611.04701, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851080000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 408.7, "quote_volume": 31.0612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851140000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 2764.6, "quote_volume": 209.84797, "trades": 5, "taker_buy_volume": 78.2, "taker_buy_quote": 5.9432}, {"ts": 1772851200000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 12607.5, "quote_volume": 958.01106, "trades": 14, "taker_buy_volume": 12607.5, "taker_buy_quote": 958.01106}, {"ts": 1772851260000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2843.0, "quote_volume": 216.068, "trades": 3, "taker_buy_volume": 2843.0, "taker_buy_quote": 216.068}, {"ts": 1772851320000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 309.1, "quote_volume": 23.4916, "trades": 3, "taker_buy_volume": 309.1, "taker_buy_quote": 23.4916}, {"ts": 1772851380000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 9921.9, "quote_volume": 753.09115, "trades": 11, "taker_buy_volume": 8250.2, "taker_buy_quote": 626.19018}, {"ts": 1772851440000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851560000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 30657.2, "quote_volume": 2323.81576, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851680000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 22729.3, "quote_volume": 1727.40738, "trades": 15, "taker_buy_volume": 22535.5, "taker_buy_quote": 1712.67858}, {"ts": 1772851740000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 8406.8, "quote_volume": 639.89329, "trades": 8, "taker_buy_volume": 8218.0, "taker_buy_quote": 625.50673}, {"ts": 1772851800000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 6095.0, "quote_volume": 463.23936, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851860000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 30473.6, "quote_volume": 2319.04096, "trades": 12, "taker_buy_volume": 30473.6, "taker_buy_quote": 2319.04096}, {"ts": 1772851920000, "open": 0.0761, "high": 0.0764, "low": 0.0761, "close": 0.0762, "volume": 46428.9, "quote_volume": 3539.51442, "trades": 38, "taker_buy_volume": 33348.0, "taker_buy_quote": 2542.35027}, {"ts": 1772851980000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852040000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3057.0, "quote_volume": 232.9434, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852100000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 9806.0, "quote_volume": 748.87997, "trades": 10, "taker_buy_volume": 9806.0, "taker_buy_quote": 748.87997}, {"ts": 1772852160000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852220000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852280000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1381.0, "quote_volume": 105.5084, "trades": 3, "taker_buy_volume": 1381.0, "taker_buy_quote": 105.5084}, {"ts": 1772852340000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 10842.8, "quote_volume": 828.65649, "trades": 9, "taker_buy_volume": 8177.1, "taker_buy_quote": 624.73044}, {"ts": 1772852400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 946.2, "quote_volume": 72.47892, "trades": 1, "taker_buy_volume": 946.2, "taker_buy_quote": 72.47892}, {"ts": 1772852460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852520000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1035.5, "quote_volume": 79.42285, "trades": 2, "taker_buy_volume": 119.5, "taker_buy_quote": 9.16565}, {"ts": 1772852580000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 12574.9, "quote_volume": 965.41746, "trades": 8, "taker_buy_volume": 9226.3, "taker_buy_quote": 708.57984}, {"ts": 1772852640000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 12683.0, "quote_volume": 974.0544, "trades": 4, "taker_buy_volume": 12683.0, "taker_buy_quote": 974.0544}, {"ts": 1772852700000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852760000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 6724.8, "quote_volume": 516.46464, "trades": 2, "taker_buy_volume": 6724.8, "taker_buy_quote": 516.46464}, {"ts": 1772852820000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 20166.1, "quote_volume": 1548.75651, "trades": 9, "taker_buy_volume": 20166.1, "taker_buy_quote": 1548.75651}, {"ts": 1772852880000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852940000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853000000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 6573.1, "quote_volume": 504.15677, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853060000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 1138.5, "quote_volume": 87.34228, "trades": 6, "taker_buy_volume": 193.3, "taker_buy_quote": 14.84544}, {"ts": 1772853120000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 2733.0, "quote_volume": 209.89442, "trades": 4, "taker_buy_volume": 122.0, "taker_buy_quote": 9.36962}, {"ts": 1772853180000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 345.9, "quote_volume": 26.61511, "trades": 3, "taker_buy_volume": 345.9, "taker_buy_quote": 26.61511}, {"ts": 1772853240000, "open": 0.077, "high": 0.0773, "low": 0.077, "close": 0.0773, "volume": 21039.8, "quote_volume": 1625.99776, "trades": 27, "taker_buy_volume": 8688.4, "taker_buy_quote": 671.23454}, {"ts": 1772853300000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 1918.1, "quote_volume": 147.73655, "trades": 7, "taker_buy_volume": 1610.3, "taker_buy_quote": 123.9931}, {"ts": 1772853360000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 138.7, "quote_volume": 10.6799, "trades": 1, "taker_buy_volume": 138.7, "taker_buy_quote": 10.6799}, {"ts": 1772853420000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 13036.0, "quote_volume": 1001.17699, "trades": 8, "taker_buy_volume": 10499.0, "taker_buy_quote": 806.3232}, {"ts": 1772853480000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 118.9, "quote_volume": 9.11963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853600000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 17774.1, "quote_volume": 1361.68257, "trades": 9, "taker_buy_volume": 1741.0, "taker_buy_quote": 133.5347}, {"ts": 1772853660000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853720000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853780000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853840000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 18788.1, "quote_volume": 1441.54724, "trades": 10, "taker_buy_volume": 18788.1, "taker_buy_quote": 1441.54724}, {"ts": 1772853900000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 121.0, "quote_volume": 9.2686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853960000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 122.7, "quote_volume": 9.39882, "trades": 1, "taker_buy_volume": 122.7, "taker_buy_quote": 9.39882}, {"ts": 1772854020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854080000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 19029.4, "quote_volume": 1453.84616, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854140000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854200000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 96.0, "quote_volume": 7.33177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854260000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854320000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854380000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854440000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 8104.6, "quote_volume": 618.38098, "trades": 7, "taker_buy_volume": 3901.0, "taker_buy_quote": 297.6463}, {"ts": 1772854500000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854560000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854620000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854680000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2737.3, "quote_volume": 208.85599, "trades": 3, "taker_buy_volume": 2737.3, "taker_buy_quote": 208.85599}, {"ts": 1772854800000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854860000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2722.9, "quote_volume": 208.02956, "trades": 4, "taker_buy_volume": 2722.9, "taker_buy_quote": 208.02956}, {"ts": 1772854920000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854980000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855040000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855100000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 414.3, "quote_volume": 31.63045, "trades": 6, "taker_buy_volume": 208.1, "taker_buy_quote": 15.89884}, {"ts": 1772855160000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855220000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855280000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855340000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 389.1, "quote_volume": 29.70777, "trades": 4, "taker_buy_volume": 389.1, "taker_buy_quote": 29.70777}, {"ts": 1772855400000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 191.0, "quote_volume": 14.5924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855460000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855520000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855580000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855640000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1548.1, "quote_volume": 118.42965, "trades": 2, "taker_buy_volume": 1548.1, "taker_buy_quote": 118.42965}, {"ts": 1772855700000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855760000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855880000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 66.2, "quote_volume": 5.0643, "trades": 1, "taker_buy_volume": 66.2, "taker_buy_quote": 5.0643}, {"ts": 1772856000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856060000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 1040.7, "quote_volume": 79.4312, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856120000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 88.8, "quote_volume": 6.77544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856180000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 13460.6, "quote_volume": 1027.04378, "trades": 8, "taker_buy_volume": 5787.6, "taker_buy_quote": 441.59388}, {"ts": 1772856240000, "open": 0.0762, "high": 0.0762, "low": 0.0759, "close": 0.076, "volume": 22637.5, "quote_volume": 1720.54121, "trades": 30, "taker_buy_volume": 594.0, "taker_buy_quote": 45.12486}, {"ts": 1772856300000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856360000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856420000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 7534.7, "quote_volume": 572.44439, "trades": 7, "taker_buy_volume": 5606.6, "taker_buy_quote": 426.1016}, {"ts": 1772856480000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 16316.2, "quote_volume": 1237.28619, "trades": 14, "taker_buy_volume": 2906.8, "taker_buy_quote": 220.33636}, {"ts": 1772856540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856600000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 6708.4, "quote_volume": 509.8193, "trades": 5, "taker_buy_volume": 6708.4, "taker_buy_quote": 509.8193}, {"ts": 1772856660000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 21404.0, "quote_volume": 1630.1667, "trades": 23, "taker_buy_volume": 21404.0, "taker_buy_quote": 1630.1667}, {"ts": 1772856720000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 65.6, "quote_volume": 4.99872, "trades": 1, "taker_buy_volume": 65.6, "taker_buy_quote": 4.99872}, {"ts": 1772856780000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856840000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 189.4, "quote_volume": 14.43228, "trades": 2, "taker_buy_volume": 189.4, "taker_buy_quote": 14.43228}, {"ts": 1772856900000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856960000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2807.4, "quote_volume": 214.20462, "trades": 4, "taker_buy_volume": 70.0, "taker_buy_quote": 5.341}, {"ts": 1772857020000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 190.8, "quote_volume": 14.55804, "trades": 2, "taker_buy_volume": 190.8, "taker_buy_quote": 14.55804}, {"ts": 1772857080000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857140000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857200000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1747.2, "quote_volume": 133.48608, "trades": 6, "taker_buy_volume": 1747.2, "taker_buy_quote": 133.48608}, {"ts": 1772857260000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 192.2, "quote_volume": 14.68408, "trades": 2, "taker_buy_volume": 192.2, "taker_buy_quote": 14.68408}, {"ts": 1772857320000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857380000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857500000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857560000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857620000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857680000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857740000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857800000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 191.0, "quote_volume": 14.61156, "trades": 3, "taker_buy_volume": 191.0, "taker_buy_quote": 14.61156}, {"ts": 1772857860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857920000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1745.5, "quote_volume": 133.53075, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857980000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 2929.4, "quote_volume": 224.66582, "trades": 5, "taker_buy_volume": 2929.4, "taker_buy_quote": 224.66582}, {"ts": 1772858040000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858100000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 7074.9, "quote_volume": 541.93734, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858160000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 189.1, "quote_volume": 14.48506, "trades": 2, "taker_buy_volume": 189.1, "taker_buy_quote": 14.48506}, {"ts": 1772858220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858280000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 324.8, "quote_volume": 24.91216, "trades": 4, "taker_buy_volume": 194.2, "taker_buy_quote": 14.89514}, {"ts": 1772858340000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 129.1, "quote_volume": 9.90197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858400000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858460000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858520000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 8675.4, "quote_volume": 665.40318, "trades": 8, "taker_buy_volume": 8675.4, "taker_buy_quote": 665.40318}, {"ts": 1772858580000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 624.3, "quote_volume": 47.92718, "trades": 3, "taker_buy_volume": 624.3, "taker_buy_quote": 47.92718}, {"ts": 1772858640000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 3209.0, "quote_volume": 245.8283, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858700000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 260.4, "quote_volume": 19.97268, "trades": 2, "taker_buy_volume": 260.4, "taker_buy_quote": 19.97268}, {"ts": 1772858760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1839.4, "quote_volume": 140.89804, "trades": 7, "taker_buy_volume": 356.0, "taker_buy_quote": 27.2696}, {"ts": 1772858820000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858880000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 3721.0, "quote_volume": 285.00923, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859060000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859120000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859180000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859240000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859300000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859360000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859420000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 21553.0, "quote_volume": 1652.99285, "trades": 11, "taker_buy_volume": 21553.0, "taker_buy_quote": 1652.99285}, {"ts": 1772859480000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859540000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 15701.0, "quote_volume": 1202.13435, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859600000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 13047.2, "quote_volume": 997.59884, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859660000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859720000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2878.9, "quote_volume": 219.94796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859780000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859840000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3357.7, "quote_volume": 256.19251, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859900000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 9147.1, "quote_volume": 697.81989, "trades": 12, "taker_buy_volume": 4056.9, "taker_buy_quote": 309.67261}, {"ts": 1772859960000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860020000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 173.0, "quote_volume": 13.18958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860080000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 6168.1, "quote_volume": 469.99982, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860140000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860200000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2081.1, "quote_volume": 158.37171, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860260000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860320000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1971.0, "quote_volume": 149.9931, "trades": 3, "taker_buy_volume": 1971.0, "taker_buy_quote": 149.9931}, {"ts": 1772860380000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860440000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860500000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 32529.1, "quote_volume": 2478.67053, "trades": 17, "taker_buy_volume": 30433.0, "taker_buy_quote": 2318.94771}, {"ts": 1772860560000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 11940.0, "quote_volume": 909.79904, "trades": 11, "taker_buy_volume": 11787.1, "taker_buy_quote": 898.15763}, {"ts": 1772860620000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860680000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860740000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860800000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860860000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860920000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860980000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861040000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861100000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861160000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861220000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861280000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1230.3, "quote_volume": 93.74886, "trades": 3, "taker_buy_volume": 1230.3, "taker_buy_quote": 93.74886}, {"ts": 1772861340000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 4769.3, "quote_volume": 363.89759, "trades": 5, "taker_buy_volume": 4769.3, "taker_buy_quote": 363.89759}, {"ts": 1772861400000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2701.5, "quote_volume": 206.3946, "trades": 4, "taker_buy_volume": 2701.5, "taker_buy_quote": 206.3946}, {"ts": 1772861460000, "open": 0.0764, "high": 0.0767, "low": 0.0764, "close": 0.0767, "volume": 7070.9, "quote_volume": 541.59224, "trades": 12, "taker_buy_volume": 7070.9, "taker_buy_quote": 541.59224}, {"ts": 1772861520000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1364.5, "quote_volume": 104.7936, "trades": 1, "taker_buy_volume": 1364.5, "taker_buy_quote": 104.7936}, {"ts": 1772861580000, "open": 0.0768, "high": 0.0771, "low": 0.0768, "close": 0.077, "volume": 11711.8, "quote_volume": 901.84478, "trades": 15, "taker_buy_volume": 11403.7, "taker_buy_quote": 878.12108}, {"ts": 1772861640000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2802.2, "quote_volume": 215.7694, "trades": 5, "taker_buy_volume": 2612.1, "taker_buy_quote": 201.1317}, {"ts": 1772861700000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 15674.0, "quote_volume": 1204.4384, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861760000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861820000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 2698.8, "quote_volume": 207.2595, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861880000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 170.9, "quote_volume": 13.12512, "trades": 2, "taker_buy_volume": 170.9, "taker_buy_quote": 13.12512}, {"ts": 1772861940000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862000000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862060000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862120000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862180000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 16284.0, "quote_volume": 1247.36133, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862300000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 35805.5, "quote_volume": 2746.28431, "trades": 22, "taker_buy_volume": 35805.5, "taker_buy_quote": 2746.28431}, {"ts": 1772862360000, "open": 0.0766, "high": 0.0769, "low": 0.0766, "close": 0.0769, "volume": 29688.0, "quote_volume": 2280.51362, "trades": 20, "taker_buy_volume": 26858.0, "taker_buy_quote": 2063.21248}, {"ts": 1772862420000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 13770.3, "quote_volume": 1059.75887, "trades": 17, "taker_buy_volume": 12952.6, "taker_buy_quote": 996.87774}, {"ts": 1772862480000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 3432.0, "quote_volume": 264.93137, "trades": 6, "taker_buy_volume": 3432.0, "taker_buy_quote": 264.93137}, {"ts": 1772862540000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 6490.1, "quote_volume": 501.50276, "trades": 5, "taker_buy_volume": 4861.1, "taker_buy_quote": 375.74396}, {"ts": 1772862600000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 5428.1, "quote_volume": 419.04932, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862660000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 9480.4, "quote_volume": 731.86752, "trades": 15, "taker_buy_volume": 306.7, "taker_buy_quote": 23.67724}, {"ts": 1772862720000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 37805.6, "quote_volume": 2911.51283, "trades": 13, "taker_buy_volume": 4816.3, "taker_buy_quote": 371.33673}, {"ts": 1772862780000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2609.5, "quote_volume": 201.19245, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862840000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 3368.0, "quote_volume": 259.34831, "trades": 8, "taker_buy_volume": 1631.1, "taker_buy_quote": 125.5947}, {"ts": 1772862900000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 1459.0, "quote_volume": 112.16646, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862960000, "open": 0.0769, "high": 0.0773, "low": 0.0769, "close": 0.0769, "volume": 174478.7, "quote_volume": 13444.65172, "trades": 82, "taker_buy_volume": 72325.0, "taker_buy_quote": 5574.41193}, {"ts": 1772863020000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 4489.8, "quote_volume": 344.43554, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863080000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 14759.6, "quote_volume": 1130.58536, "trades": 9, "taker_buy_volume": 14321.8, "taker_buy_quote": 1097.04988}, {"ts": 1772863200000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 9443.2, "quote_volume": 722.4048, "trades": 6, "taker_buy_volume": 2614.6, "taker_buy_quote": 200.0169}, {"ts": 1772863260000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863320000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 17072.6, "quote_volume": 1307.63328, "trades": 11, "taker_buy_volume": 14973.8, "taker_buy_quote": 1146.99308}, {"ts": 1772863380000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 2214.4, "quote_volume": 169.61077, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863440000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 6903.2, "quote_volume": 528.0948, "trades": 4, "taker_buy_volume": 1585.3, "taker_buy_quote": 121.27545}, {"ts": 1772863500000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4750.9, "quote_volume": 363.91894, "trades": 6, "taker_buy_volume": 1435.8, "taker_buy_quote": 109.98228}, {"ts": 1772863560000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863620000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 10177.2, "quote_volume": 778.5558, "trades": 6, "taker_buy_volume": 1995.2, "taker_buy_quote": 152.6328}, {"ts": 1772863680000, "open": 0.0765, "high": 0.0769, "low": 0.0765, "close": 0.0768, "volume": 37147.2, "quote_volume": 2848.18685, "trades": 19, "taker_buy_volume": 34364.9, "taker_buy_quote": 2634.77287}, {"ts": 1772863740000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 5469.3, "quote_volume": 420.48543, "trades": 6, "taker_buy_volume": 4553.0, "taker_buy_quote": 350.11359}, {"ts": 1772863800000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 13628.0, "quote_volume": 1045.14435, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 705.7, "quote_volume": 54.05662, "trades": 4, "taker_buy_volume": 705.7, "taker_buy_quote": 54.05662}, {"ts": 1772863980000, "open": 0.0767, "high": 0.0769, "low": 0.0766, "close": 0.0766, "volume": 43173.7, "quote_volume": 3314.39473, "trades": 40, "taker_buy_volume": 29852.6, "taker_buy_quote": 2292.40672}, {"ts": 1772864040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864100000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864160000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3158.7, "quote_volume": 241.95642, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864220000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 20545.7, "quote_volume": 1571.74605, "trades": 19, "taker_buy_volume": 7082.7, "taker_buy_quote": 541.82655}, {"ts": 1772864280000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 13089.1, "quote_volume": 1001.92324, "trades": 7, "taker_buy_volume": 6070.9, "taker_buy_quote": 465.03094}, {"ts": 1772864340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864640000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 4954.7, "quote_volume": 380.01202, "trades": 9, "taker_buy_volume": 4954.7, "taker_buy_quote": 380.01202}, {"ts": 1772864700000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 889.4, "quote_volume": 68.21698, "trades": 1, "taker_buy_volume": 889.4, "taker_buy_quote": 68.21698}, {"ts": 1772864760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 138.0, "quote_volume": 10.5708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864820000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 129.9, "quote_volume": 9.95034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864880000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 63.7, "quote_volume": 4.87942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 12574.4, "quote_volume": 961.9416, "trades": 11, "taker_buy_volume": 4124.4, "taker_buy_quote": 315.5166}, {"ts": 1772865000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 17490.3, "quote_volume": 1338.00795, "trades": 13, "taker_buy_volume": 192.7, "taker_buy_quote": 14.74155}, {"ts": 1772865060000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 7261.0, "quote_volume": 557.20257, "trades": 11, "taker_buy_volume": 7001.3, "taker_buy_quote": 537.28358}, {"ts": 1772865120000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 7277.2, "quote_volume": 558.16124, "trades": 10, "taker_buy_volume": 6196.2, "taker_buy_quote": 475.24854}, {"ts": 1772865180000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865240000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 19086.6, "quote_volume": 1463.94222, "trades": 13, "taker_buy_volume": 15340.2, "taker_buy_quote": 1176.59334}, {"ts": 1772865300000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 193.1, "quote_volume": 14.79146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865360000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 27526.2, "quote_volume": 2109.8334, "trades": 19, "taker_buy_volume": 24734.3, "taker_buy_quote": 1896.23417}, {"ts": 1772865420000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865480000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865540000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3189.8, "quote_volume": 244.33868, "trades": 6, "taker_buy_volume": 2999.0, "taker_buy_quote": 229.7234}, {"ts": 1772865600000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4663.1, "quote_volume": 357.65977, "trades": 4, "taker_buy_volume": 4663.1, "taker_buy_quote": 357.65977}, {"ts": 1772865660000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3333.6, "quote_volume": 256.02048, "trades": 4, "taker_buy_volume": 3333.6, "taker_buy_quote": 256.02048}, {"ts": 1772865720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 205.0, "quote_volume": 15.744, "trades": 2, "taker_buy_volume": 205.0, "taker_buy_quote": 15.744}, {"ts": 1772865780000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2106.2, "quote_volume": 161.96678, "trades": 4, "taker_buy_volume": 342.0, "taker_buy_quote": 26.2998}, {"ts": 1772865840000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 8535.7, "quote_volume": 656.39533, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865900000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865960000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866020000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866080000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866140000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866200000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866260000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866320000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866380000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 2900.8, "quote_volume": 222.57997, "trades": 7, "taker_buy_volume": 489.1, "taker_buy_quote": 37.55058}, {"ts": 1772866440000, "open": 0.0767, "high": 0.0767, "low": 0.0764, "close": 0.0764, "volume": 16211.8, "quote_volume": 1239.37112, "trades": 20, "taker_buy_volume": 1611.5, "taker_buy_quote": 123.1186}, {"ts": 1772866500000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2161.7, "quote_volume": 165.37005, "trades": 4, "taker_buy_volume": 2041.9, "taker_buy_quote": 156.20535}, {"ts": 1772866560000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866620000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866680000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866740000, "open": 0.0765, "high": 0.0765, "low": 0.0761, "close": 0.0762, "volume": 47705.5, "quote_volume": 3635.6215, "trades": 29, "taker_buy_volume": 4903.6, "taker_buy_quote": 373.65432}, {"ts": 1772866800000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2582.2, "quote_volume": 196.76364, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866860000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 14763.2, "quote_volume": 1123.47952, "trades": 26, "taker_buy_volume": 6962.1, "taker_buy_quote": 529.81581}, {"ts": 1772866920000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 4247.4, "quote_volume": 322.96391, "trades": 9, "taker_buy_volume": 384.3, "taker_buy_quote": 29.26453}, {"ts": 1772866980000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 643.9, "quote_volume": 49.00079, "trades": 7, "taker_buy_volume": 382.7, "taker_buy_quote": 29.12347}, {"ts": 1772867040000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 24603.3, "quote_volume": 1874.06793, "trades": 36, "taker_buy_volume": 10617.8, "taker_buy_quote": 808.87428}, {"ts": 1772867100000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2809.0, "quote_volume": 214.3267, "trades": 4, "taker_buy_volume": 192.9, "taker_buy_quote": 14.71827}, {"ts": 1772867160000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 15020.5, "quote_volume": 1142.38105, "trades": 16, "taker_buy_volume": 3055.6, "taker_buy_quote": 232.53116}, {"ts": 1772867220000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1725.3, "quote_volume": 131.29533, "trades": 4, "taker_buy_volume": 192.7, "taker_buy_quote": 14.66447}, {"ts": 1772867280000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 4819.7, "quote_volume": 366.77917, "trades": 11, "taker_buy_volume": 2740.9, "taker_buy_quote": 208.58249}, {"ts": 1772867340000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 62850.1, "quote_volume": 4775.92061, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867400000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3470.4, "quote_volume": 263.40336, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867460000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 26783.3, "quote_volume": 2030.77275, "trades": 24, "taker_buy_volume": 11801.9, "taker_buy_quote": 894.70612}, {"ts": 1772867520000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867580000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 7026.1, "quote_volume": 534.27377, "trades": 8, "taker_buy_volume": 6832.0, "taker_buy_quote": 519.52217}, {"ts": 1772867640000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3460.9, "quote_volume": 263.0284, "trades": 5, "taker_buy_volume": 194.5, "taker_buy_quote": 14.782}, {"ts": 1772867700000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867760000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867820000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867880000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4342.5, "quote_volume": 330.03, "trades": 6, "taker_buy_volume": 4202.1, "taker_buy_quote": 319.3596}, {"ts": 1772867940000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 6337.2, "quote_volume": 481.6272, "trades": 8, "taker_buy_volume": 6337.2, "taker_buy_quote": 481.6272}, {"ts": 1772868000000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868060000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868120000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 15100.6, "quote_volume": 1146.38168, "trades": 17, "taker_buy_volume": 3049.6, "taker_buy_quote": 231.46464}, {"ts": 1772868180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868240000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 635.7, "quote_volume": 48.3132, "trades": 5, "taker_buy_volume": 441.7, "taker_buy_quote": 33.5692}, {"ts": 1772868300000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 191.7, "quote_volume": 14.55003, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868420000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 12637.8, "quote_volume": 960.4728, "trades": 6, "taker_buy_volume": 12637.8, "taker_buy_quote": 960.4728}, {"ts": 1772868480000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868540000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4200.0, "quote_volume": 319.2, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868600000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868660000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868720000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 3528.0, "quote_volume": 268.46132, "trades": 5, "taker_buy_volume": 3528.0, "taker_buy_quote": 268.46132}, {"ts": 1772868780000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1068.3, "quote_volume": 81.29763, "trades": 3, "taker_buy_volume": 1068.3, "taker_buy_quote": 81.29763}, {"ts": 1772868840000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 70.1, "quote_volume": 5.33461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868900000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 5235.6, "quote_volume": 398.42916, "trades": 6, "taker_buy_volume": 5235.6, "taker_buy_quote": 398.42916}, {"ts": 1772868960000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869020000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869080000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869140000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869200000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 10028.7, "quote_volume": 763.18407, "trades": 16, "taker_buy_volume": 5749.1, "taker_buy_quote": 437.50651}, {"ts": 1772869260000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 42641.0, "quote_volume": 3248.83985, "trades": 25, "taker_buy_volume": 36091.5, "taker_buy_quote": 2750.17583}, {"ts": 1772869320000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869380000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2573.2, "quote_volume": 196.33516, "trades": 2, "taker_buy_volume": 2573.2, "taker_buy_quote": 196.33516}, {"ts": 1772869440000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869500000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869560000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 11102.4, "quote_volume": 846.34015, "trades": 13, "taker_buy_volume": 1804.8, "taker_buy_quote": 137.53177}, {"ts": 1772869620000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1145.2, "quote_volume": 87.26424, "trades": 4, "taker_buy_volume": 1145.2, "taker_buy_quote": 87.26424}, {"ts": 1772869680000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 47279.8, "quote_volume": 3596.88793, "trades": 27, "taker_buy_volume": 4636.1, "taker_buy_quote": 352.80721}, {"ts": 1772869740000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869800000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 4893.0, "quote_volume": 373.18016, "trades": 6, "taker_buy_volume": 3458.5, "taker_buy_quote": 263.87126}, {"ts": 1772869860000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869920000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 4468.2, "quote_volume": 340.92366, "trades": 4, "taker_buy_volume": 4468.2, "taker_buy_quote": 340.92366}, {"ts": 1772869980000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870040000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 6133.7, "quote_volume": 467.38794, "trades": 7, "taker_buy_volume": 3334.5, "taker_buy_quote": 254.0889}, {"ts": 1772870100000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 122.8, "quote_volume": 9.35736, "trades": 1, "taker_buy_volume": 122.8, "taker_buy_quote": 9.35736}, {"ts": 1772870160000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 8139.1, "quote_volume": 620.19942, "trades": 11, "taker_buy_volume": 5404.2, "taker_buy_quote": 411.80004}, {"ts": 1772870220000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 5636.5, "quote_volume": 429.5013, "trades": 13, "taker_buy_volume": 5253.2, "taker_buy_quote": 400.29384}, {"ts": 1772870280000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870340000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 11049.8, "quote_volume": 840.1186, "trades": 23, "taker_buy_volume": 4698.9, "taker_buy_quote": 357.1164}, {"ts": 1772870400000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 33552.4, "quote_volume": 2553.1002, "trades": 51, "taker_buy_volume": 20434.0, "taker_buy_quote": 1555.00794}, {"ts": 1772870460000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 22090.4, "quote_volume": 1681.71604, "trades": 30, "taker_buy_volume": 5526.2, "taker_buy_quote": 421.18042}, {"ts": 1772870520000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 577.1, "quote_volume": 43.99428, "trades": 6, "taker_buy_volume": 194.1, "taker_buy_quote": 14.79042}, {"ts": 1772870580000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3523.4, "quote_volume": 268.48308, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870640000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1335.4, "quote_volume": 101.62394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870700000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870760000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870820000, "open": 0.0761, "high": 0.0761, "low": 0.0754, "close": 0.0756, "volume": 181056.7, "quote_volume": 13704.43942, "trades": 117, "taker_buy_volume": 49346.5, "taker_buy_quote": 3736.45933}, {"ts": 1772870880000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 21930.0, "quote_volume": 1657.4313, "trades": 39, "taker_buy_volume": 7024.0, "taker_buy_quote": 531.12743}, {"ts": 1772870940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3894.0, "quote_volume": 294.7758, "trades": 8, "taker_buy_volume": 3894.0, "taker_buy_quote": 294.7758}, {"ts": 1772871000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 8395.7, "quote_volume": 636.39406, "trades": 8, "taker_buy_volume": 5231.0, "taker_buy_quote": 396.5098}, {"ts": 1772871120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871300000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1294.4, "quote_volume": 97.98608, "trades": 4, "taker_buy_volume": 70.4, "taker_buy_quote": 5.32928}, {"ts": 1772871360000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 23956.2, "quote_volume": 1811.56121, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871420000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 13237.1, "quote_volume": 1002.52259, "trades": 16, "taker_buy_volume": 13237.1, "taker_buy_quote": 1002.52259}, {"ts": 1772871480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 189.7, "quote_volume": 14.37926, "trades": 2, "taker_buy_volume": 189.7, "taker_buy_quote": 14.37926}, {"ts": 1772871540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871720000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 5642.2, "quote_volume": 428.22967, "trades": 13, "taker_buy_volume": 4406.8, "taker_buy_quote": 334.47612}, {"ts": 1772871780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871840000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871900000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 383.5, "quote_volume": 29.12661, "trades": 4, "taker_buy_volume": 383.5, "taker_buy_quote": 29.12661}, {"ts": 1772871960000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 189.9, "quote_volume": 14.4324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872080000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872140000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872200000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872260000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4491.6, "quote_volume": 341.3616, "trades": 6, "taker_buy_volume": 843.2, "taker_buy_quote": 64.0832}, {"ts": 1772872320000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872380000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872440000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872500000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872560000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872620000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 5093.7, "quote_volume": 387.1212, "trades": 4, "taker_buy_volume": 3358.7, "taker_buy_quote": 255.2612}, {"ts": 1772872680000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872740000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 5472.1, "quote_volume": 415.33239, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872800000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872860000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 9032.7, "quote_volume": 687.2445, "trades": 7, "taker_buy_volume": 8910.5, "taker_buy_quote": 677.94508}, {"ts": 1772872920000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 667.6, "quote_volume": 50.80436, "trades": 2, "taker_buy_volume": 548.4, "taker_buy_quote": 41.73324}, {"ts": 1772872980000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 21430.0, "quote_volume": 1631.47028, "trades": 18, "taker_buy_volume": 21288.2, "taker_buy_quote": 1620.65094}, {"ts": 1772873040000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 9639.7, "quote_volume": 734.45105, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873100000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 3952.4, "quote_volume": 300.78728, "trades": 4, "taker_buy_volume": 96.4, "taker_buy_quote": 7.34568}, {"ts": 1772873160000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873220000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873280000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 7565.2, "quote_volume": 574.9552, "trades": 7, "taker_buy_volume": 7372.0, "taker_buy_quote": 560.272}, {"ts": 1772873340000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 10555.1, "quote_volume": 802.1876, "trades": 6, "taker_buy_volume": 7236.1, "taker_buy_quote": 549.9436}, {"ts": 1772873400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 70.1, "quote_volume": 5.3276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 570.5, "quote_volume": 43.30095, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873520000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873580000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 194.3, "quote_volume": 14.72794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873760000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 6229.8, "quote_volume": 471.59586, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873820000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4171.0, "quote_volume": 315.7447, "trades": 7, "taker_buy_volume": 4171.0, "taker_buy_quote": 315.7447}, {"ts": 1772874000000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 4350.1, "quote_volume": 329.73758, "trades": 4, "taker_buy_volume": 4350.1, "taker_buy_quote": 329.73758}, {"ts": 1772874060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874120000, "open": 0.0759, "high": 0.0759, "low": 0.0756, "close": 0.0757, "volume": 23516.6, "quote_volume": 1779.2416, "trades": 21, "taker_buy_volume": 5395.2, "taker_buy_quote": 408.93741}, {"ts": 1772874180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1102.4, "quote_volume": 83.45168, "trades": 2, "taker_buy_volume": 1102.4, "taker_buy_quote": 83.45168}, {"ts": 1772874300000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 189.4, "quote_volume": 14.33758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874360000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1226.9, "quote_volume": 92.87633, "trades": 3, "taker_buy_volume": 1226.9, "taker_buy_quote": 92.87633}, {"ts": 1772874420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874600000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 5546.6, "quote_volume": 420.43228, "trades": 10, "taker_buy_volume": 2147.3, "taker_buy_quote": 162.76534}, {"ts": 1772874720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874780000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 5813.0, "quote_volume": 441.44321, "trades": 5, "taker_buy_volume": 5813.0, "taker_buy_quote": 441.44321}, {"ts": 1772874840000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874900000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4502.9, "quote_volume": 342.2204, "trades": 6, "taker_buy_volume": 3990.6, "taker_buy_quote": 303.2856}, {"ts": 1772874960000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 449.2, "quote_volume": 34.18412, "trades": 2, "taker_buy_volume": 449.2, "taker_buy_quote": 34.18412}, {"ts": 1772875020000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875080000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 6858.6, "quote_volume": 521.63125, "trades": 9, "taker_buy_volume": 919.3, "taker_buy_quote": 69.95873}, {"ts": 1772875140000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 315.2, "quote_volume": 23.97971, "trades": 2, "taker_buy_volume": 315.2, "taker_buy_quote": 23.97971}, {"ts": 1772875200000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875260000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875320000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875380000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875440000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875500000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 4125.6, "quote_volume": 313.95816, "trades": 10, "taker_buy_volume": 3598.3, "taker_buy_quote": 273.83063}, {"ts": 1772875560000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875620000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875680000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 22306.2, "quote_volume": 1694.73155, "trades": 21, "taker_buy_volume": 4987.5, "taker_buy_quote": 379.05}, {"ts": 1772875740000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 166.0, "quote_volume": 12.6326, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 12.6326}, {"ts": 1772875800000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 2808.5, "quote_volume": 213.3582, "trades": 4, "taker_buy_volume": 828.5, "taker_buy_quote": 62.966}, {"ts": 1772875860000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4644.3, "quote_volume": 352.9668, "trades": 4, "taker_buy_volume": 4644.3, "taker_buy_quote": 352.9668}, {"ts": 1772875920000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875980000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 70.2, "quote_volume": 5.3352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876100000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876220000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876280000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876340000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876460000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876520000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876580000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876640000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 7278.8, "quote_volume": 552.46092, "trades": 8, "taker_buy_volume": 790.1, "taker_buy_quote": 59.96859}, {"ts": 1772876760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876880000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877000000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 16009.7, "quote_volume": 1213.53526, "trades": 22, "taker_buy_volume": 9217.0, "taker_buy_quote": 698.6486}, {"ts": 1772877060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 65.9, "quote_volume": 4.99522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 16974.4, "quote_volume": 1286.65952, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 96.4, "quote_volume": 7.30712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3330.6, "quote_volume": 252.45948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 18451.2, "quote_volume": 1398.60096, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3330.8, "quote_volume": 252.47464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 6663.4, "quote_volume": 505.08572, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 23471.1, "quote_volume": 1779.10938, "trades": 23, "taker_buy_volume": 3376.8, "taker_buy_quote": 255.96144}, {"ts": 1772877720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 12254.6, "quote_volume": 928.89868, "trades": 19, "taker_buy_volume": 5994.5, "taker_buy_quote": 454.3831}, {"ts": 1772877780000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 14126.1, "quote_volume": 1070.62528, "trades": 24, "taker_buy_volume": 5980.3, "taker_buy_quote": 453.33171}, {"ts": 1772877840000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 18299.9, "quote_volume": 1387.29765, "trades": 18, "taker_buy_volume": 16876.3, "taker_buy_quote": 1279.38877}, {"ts": 1772877900000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877960000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878020000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3821.3, "quote_volume": 289.65454, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878140000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2966.3, "quote_volume": 225.14217, "trades": 3, "taker_buy_volume": 2966.3, "taker_buy_quote": 225.14217}, {"ts": 1772878200000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878260000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878380000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 26619.4, "quote_volume": 2022.69862, "trades": 26, "taker_buy_volume": 20882.0, "taker_buy_quote": 1586.92425}, {"ts": 1772878440000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878560000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 444.7, "quote_volume": 33.75273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878740000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878800000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878860000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 11463.7, "quote_volume": 871.09121, "trades": 19, "taker_buy_volume": 5923.1, "taker_buy_quote": 450.1556}, {"ts": 1772878920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878980000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879040000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 91.3, "quote_volume": 6.92967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879100000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4868.0, "quote_volume": 369.968, "trades": 6, "taker_buy_volume": 2858.5, "taker_buy_quote": 217.246}, {"ts": 1772879220000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1745.7, "quote_volume": 132.6732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879280000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879340000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4406.5, "quote_volume": 334.894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879460000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 5964.6, "quote_volume": 452.22996, "trades": 8, "taker_buy_volume": 930.1, "taker_buy_quote": 70.50158}, {"ts": 1772879520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1576.6, "quote_volume": 119.50628, "trades": 2, "taker_buy_volume": 1576.6, "taker_buy_quote": 119.50628}, {"ts": 1772879640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 5461.3, "quote_volume": 413.96654, "trades": 5, "taker_buy_volume": 5461.3, "taker_buy_quote": 413.96654}, {"ts": 1772879700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 191.1, "quote_volume": 14.50449, "trades": 2, "taker_buy_volume": 191.1, "taker_buy_quote": 14.50449}, {"ts": 1772879880000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880120000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880420000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880540000, "open": 0.076, "high": 0.0766, "low": 0.076, "close": 0.0765, "volume": 156245.0, "quote_volume": 11920.3951, "trades": 149, "taker_buy_volume": 118935.1, "taker_buy_quote": 9075.6864}, {"ts": 1772880600000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 2322.9, "quote_volume": 177.84363, "trades": 9, "taker_buy_volume": 1223.4, "taker_buy_quote": 93.71244}, {"ts": 1772880660000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 6250.7, "quote_volume": 477.55348, "trades": 17, "taker_buy_volume": 1651.1, "taker_buy_quote": 126.14404}, {"ts": 1772880720000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 49449.4, "quote_volume": 3778.09804, "trades": 54, "taker_buy_volume": 28335.2, "taker_buy_quote": 2165.07899}, {"ts": 1772880780000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1551.8, "quote_volume": 118.55752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880840000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880900000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880960000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 4821.3, "quote_volume": 368.34732, "trades": 6, "taker_buy_volume": 191.0, "taker_buy_quote": 14.5924}, {"ts": 1772881020000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881080000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881140000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881200000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 194.0, "quote_volume": 14.8022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881260000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881320000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881380000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 1517.7, "quote_volume": 115.61605, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881440000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 7645.9, "quote_volume": 582.47762, "trades": 14, "taker_buy_volume": 6176.3, "taker_buy_quote": 470.63406}, {"ts": 1772881500000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 311.8, "quote_volume": 23.72798, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881560000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 4771.4, "quote_volume": 363.10354, "trades": 6, "taker_buy_volume": 4771.4, "taker_buy_quote": 363.10354}, {"ts": 1772881620000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2991.6, "quote_volume": 227.95992, "trades": 9, "taker_buy_volume": 1672.5, "taker_buy_quote": 127.4445}, {"ts": 1772881680000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881740000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881800000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881860000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 70.0, "quote_volume": 5.341, "trades": 1, "taker_buy_volume": 70.0, "taker_buy_quote": 5.341}, {"ts": 1772881920000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 193.5, "quote_volume": 14.7834, "trades": 2, "taker_buy_volume": 193.5, "taker_buy_quote": 14.7834}, {"ts": 1772881980000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3543.8, "quote_volume": 271.1007, "trades": 7, "taker_buy_volume": 3543.8, "taker_buy_quote": 271.1007}, {"ts": 1772882040000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 10952.2, "quote_volume": 840.01444, "trades": 11, "taker_buy_volume": 9660.2, "taker_buy_quote": 740.91804}, {"ts": 1772882100000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 2011.0, "quote_volume": 154.18767, "trades": 9, "taker_buy_volume": 1642.1, "taker_buy_quote": 125.92993}, {"ts": 1772882160000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 191.9, "quote_volume": 14.69954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 190.7, "quote_volume": 14.60762, "trades": 2, "taker_buy_volume": 190.7, "taker_buy_quote": 14.60762}, {"ts": 1772882280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1655.3, "quote_volume": 126.79598, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1842.0, "quote_volume": 141.0972, "trades": 5, "taker_buy_volume": 1651.7, "taker_buy_quote": 126.52022}, {"ts": 1772882460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 190.4, "quote_volume": 14.58464, "trades": 2, "taker_buy_volume": 190.4, "taker_buy_quote": 14.58464}, {"ts": 1772882580000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 1121.5, "quote_volume": 85.73953, "trades": 10, "taker_buy_volume": 384.4, "taker_buy_quote": 29.36816}, {"ts": 1772882640000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882700000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 4864.1, "quote_volume": 371.61724, "trades": 7, "taker_buy_volume": 3331.9, "taker_buy_quote": 254.55716}, {"ts": 1772882760000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882820000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882880000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882940000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 767.6, "quote_volume": 58.56788, "trades": 3, "taker_buy_volume": 576.3, "taker_buy_quote": 43.97169}, {"ts": 1772883000000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883060000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 4197.6, "quote_volume": 320.27688, "trades": 4, "taker_buy_volume": 4197.6, "taker_buy_quote": 320.27688}, {"ts": 1772883120000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883180000, "open": 0.0763, "high": 0.0763, "low": 0.076, "close": 0.076, "volume": 35130.3, "quote_volume": 2673.05466, "trades": 37, "taker_buy_volume": 10436.0, "taker_buy_quote": 794.47314}, {"ts": 1772883240000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883300000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883360000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 5521.7, "quote_volume": 419.21643, "trades": 13, "taker_buy_volume": 1337.9, "taker_buy_quote": 101.54661}, {"ts": 1772883420000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1177.5, "quote_volume": 89.37225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1284.5, "quote_volume": 97.49355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1532.7, "quote_volume": 116.33193, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1491.0, "quote_volume": 113.0178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1403.1, "quote_volume": 106.35498, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1652.4, "quote_volume": 125.25192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1366.2, "quote_volume": 103.55796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883840000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 189.8, "quote_volume": 14.38684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883900000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 17006.4, "quote_volume": 1287.38448, "trades": 23, "taker_buy_volume": 10993.0, "taker_buy_quote": 832.1701}, {"ts": 1772883960000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 7756.8, "quote_volume": 587.18976, "trades": 11, "taker_buy_volume": 7372.9, "taker_buy_quote": 558.12853}, {"ts": 1772884020000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2479.2, "quote_volume": 187.42752, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884200000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2500.0, "quote_volume": 189.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884260000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 6558.8, "quote_volume": 496.50116, "trades": 9, "taker_buy_volume": 6363.4, "taker_buy_quote": 481.70938}, {"ts": 1772884320000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884380000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884500000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1653.6, "quote_volume": 125.17752, "trades": 3, "taker_buy_volume": 1653.6, "taker_buy_quote": 125.17752}, {"ts": 1772884560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 133.9, "quote_volume": 10.13623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3291.8, "quote_volume": 249.18926, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884800000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 388.2, "quote_volume": 29.34792, "trades": 4, "taker_buy_volume": 195.2, "taker_buy_quote": 14.75712}, {"ts": 1772884860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884920000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1687.7, "quote_volume": 127.59012, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885040000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 21805.1, "quote_volume": 1646.91687, "trades": 14, "taker_buy_volume": 4398.0, "taker_buy_quote": 332.4888}, {"ts": 1772885100000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 5599.0, "quote_volume": 423.2844, "trades": 9, "taker_buy_volume": 3941.9, "taker_buy_quote": 298.00764}, {"ts": 1772885160000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 5250.1, "quote_volume": 396.58787, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885220000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 4094.9, "quote_volume": 308.77499, "trades": 9, "taker_buy_volume": 1660.5, "taker_buy_quote": 125.2017}, {"ts": 1772885280000, "open": 0.0753, "high": 0.0753, "low": 0.0745, "close": 0.0749, "volume": 507908.5, "quote_volume": 37993.99002, "trades": 278, "taker_buy_volume": 124089.7, "taker_buy_quote": 9279.25212}, {"ts": 1772885340000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 26564.9, "quote_volume": 1986.96654, "trades": 32, "taker_buy_volume": 9014.5, "taker_buy_quote": 674.71168}, {"ts": 1772885400000, "open": 0.0748, "high": 0.075, "low": 0.0747, "close": 0.0749, "volume": 75313.1, "quote_volume": 5639.02815, "trades": 61, "taker_buy_volume": 51219.0, "taker_buy_quote": 3836.48234}, {"ts": 1772885460000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 3424.1, "quote_volume": 256.45688, "trades": 7, "taker_buy_volume": 3342.0, "taker_buy_quote": 250.3158}, {"ts": 1772885520000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1006.4, "quote_volume": 75.37936, "trades": 16, "taker_buy_volume": 1006.4, "taker_buy_quote": 75.37936}, {"ts": 1772885580000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885640000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885760000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 26538.0, "quote_volume": 1986.59156, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885820000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 17461.8, "quote_volume": 1307.53372, "trades": 23, "taker_buy_volume": 13390.8, "taker_buy_quote": 1002.97092}, {"ts": 1772885880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1348.5, "quote_volume": 101.00265, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885940000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 38669.2, "quote_volume": 2894.49212, "trades": 22, "taker_buy_volume": 191.8, "taker_buy_quote": 14.36582}, {"ts": 1772886000000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 2490.7, "quote_volume": 186.42677, "trades": 5, "taker_buy_volume": 1224.1, "taker_buy_quote": 91.68509}, {"ts": 1772886060000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 7151.0, "quote_volume": 536.13781, "trades": 14, "taker_buy_volume": 388.6, "taker_buy_quote": 29.145}, {"ts": 1772886120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 14311.9, "quote_volume": 1073.3925, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886300000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886360000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 13576.8, "quote_volume": 1016.90232, "trades": 13, "taker_buy_volume": 1849.9, "taker_buy_quote": 138.55751}, {"ts": 1772886420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 8487.4, "quote_volume": 635.70626, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886600000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 3920.5, "quote_volume": 293.31228, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886660000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 389.2, "quote_volume": 29.11216, "trades": 4, "taker_buy_volume": 196.2, "taker_buy_quote": 14.67576}, {"ts": 1772886720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 193.8, "quote_volume": 14.49624, "trades": 2, "taker_buy_volume": 193.8, "taker_buy_quote": 14.49624}, {"ts": 1772886780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1561.9, "quote_volume": 116.98631, "trades": 4, "taker_buy_volume": 1561.9, "taker_buy_quote": 116.98631}, {"ts": 1772886840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 4080.0, "quote_volume": 305.592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886900000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887080000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887260000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 192.3, "quote_volume": 14.38404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 334.0, "quote_volume": 24.9498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887380000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 7903.1, "quote_volume": 590.37212, "trades": 11, "taker_buy_volume": 1339.4, "taker_buy_quote": 100.18712}, {"ts": 1772887440000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887500000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 5267.6, "quote_volume": 394.01648, "trades": 9, "taker_buy_volume": 5267.6, "taker_buy_quote": 394.01648}, {"ts": 1772887560000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3239.8, "quote_volume": 242.66102, "trades": 6, "taker_buy_volume": 3239.8, "taker_buy_quote": 242.66102}, {"ts": 1772887620000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887680000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 7637.5, "quote_volume": 571.285, "trades": 11, "taker_buy_volume": 194.1, "taker_buy_quote": 14.51868}, {"ts": 1772887740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 71.4, "quote_volume": 5.34072, "trades": 1, "taker_buy_volume": 71.4, "taker_buy_quote": 5.34072}, {"ts": 1772887860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 192.3, "quote_volume": 14.38404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 383.6, "quote_volume": 28.69328, "trades": 4, "taker_buy_volume": 192.2, "taker_buy_quote": 14.37656}, {"ts": 1772887980000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888040000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888160000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888220000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 4157.4, "quote_volume": 310.62475, "trades": 5, "taker_buy_volume": 3964.5, "taker_buy_quote": 296.21512}, {"ts": 1772888280000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888340000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888400000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888460000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 10874.4, "quote_volume": 814.72816, "trades": 15, "taker_buy_volume": 10731.8, "taker_buy_quote": 804.04742}, {"ts": 1772888520000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3607.8, "quote_volume": 270.585, "trades": 3, "taker_buy_volume": 3607.8, "taker_buy_quote": 270.585}, {"ts": 1772888580000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888640000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888700000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3407.7, "quote_volume": 255.5775, "trades": 4, "taker_buy_volume": 666.6, "taker_buy_quote": 49.995}, {"ts": 1772888760000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 6258.1, "quote_volume": 469.00974, "trades": 9, "taker_buy_volume": 6068.1, "taker_buy_quote": 454.77874}, {"ts": 1772888820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888880000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888940000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 385.8, "quote_volume": 28.95403, "trades": 4, "taker_buy_volume": 385.8, "taker_buy_quote": 28.95403}, {"ts": 1772889000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 15442.1, "quote_volume": 1161.24592, "trades": 14, "taker_buy_volume": 6271.5, "taker_buy_quote": 471.6168}, {"ts": 1772889060000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 6422.1, "quote_volume": 482.94192, "trades": 12, "taker_buy_volume": 6422.1, "taker_buy_quote": 482.94192}, {"ts": 1772889120000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 3460.0, "quote_volume": 260.2397, "trades": 6, "taker_buy_volume": 1807.6, "taker_buy_quote": 135.97922}, {"ts": 1772889180000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 5133.0, "quote_volume": 386.0016, "trades": 17, "taker_buy_volume": 4939.3, "taker_buy_quote": 371.43536}, {"ts": 1772889240000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3308.0, "quote_volume": 248.7616, "trades": 11, "taker_buy_volume": 3308.0, "taker_buy_quote": 248.7616}, {"ts": 1772889300000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 12507.8, "quote_volume": 940.65309, "trades": 11, "taker_buy_volume": 4071.4, "taker_buy_quote": 306.23581}, {"ts": 1772889360000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 989.3, "quote_volume": 74.39536, "trades": 5, "taker_buy_volume": 989.3, "taker_buy_quote": 74.39536}, {"ts": 1772889420000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 5786.9, "quote_volume": 435.19879, "trades": 14, "taker_buy_volume": 807.1, "taker_buy_quote": 60.71783}, {"ts": 1772889480000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 14250.6, "quote_volume": 1071.77818, "trades": 24, "taker_buy_volume": 6737.9, "taker_buy_quote": 506.82314}, {"ts": 1772889540000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 16741.5, "quote_volume": 1259.1795, "trades": 38, "taker_buy_volume": 9785.9, "taker_buy_quote": 736.11838}, {"ts": 1772889600000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889660000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889720000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889780000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889840000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889900000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 6773.2, "quote_volume": 509.34464, "trades": 7, "taker_buy_volume": 190.8, "taker_buy_quote": 14.34816}, {"ts": 1772889960000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890020000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 4720.7, "quote_volume": 354.99664, "trades": 8, "taker_buy_volume": 3066.8, "taker_buy_quote": 230.62336}, {"ts": 1772890080000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890140000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890200000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890260000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890320000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890380000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 5175.4, "quote_volume": 389.19008, "trades": 8, "taker_buy_volume": 2521.5, "taker_buy_quote": 189.6168}, {"ts": 1772890440000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 263.2, "quote_volume": 19.79264, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890500000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890560000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890620000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890680000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 7152.0, "quote_volume": 536.41917, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890740000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890800000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 17631.8, "quote_volume": 1325.13203, "trades": 21, "taker_buy_volume": 16403.8, "taker_buy_quote": 1232.78643}, {"ts": 1772890860000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 193.5, "quote_volume": 14.5512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890920000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1852.7, "quote_volume": 139.32304, "trades": 5, "taker_buy_volume": 194.6, "taker_buy_quote": 14.63392}, {"ts": 1772890980000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2759.1, "quote_volume": 207.48432, "trades": 4, "taker_buy_volume": 2759.1, "taker_buy_quote": 207.48432}, {"ts": 1772891040000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 6227.8, "quote_volume": 468.33056, "trades": 8, "taker_buy_volume": 3418.6, "taker_buy_quote": 257.07872}, {"ts": 1772891100000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2738.4, "quote_volume": 205.92768, "trades": 3, "taker_buy_volume": 2738.4, "taker_buy_quote": 205.92768}, {"ts": 1772891160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3192.6, "quote_volume": 240.40278, "trades": 5, "taker_buy_volume": 3192.6, "taker_buy_quote": 240.40278}, {"ts": 1772891220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3029.9, "quote_volume": 228.15147, "trades": 6, "taker_buy_volume": 2838.4, "taker_buy_quote": 213.73152}, {"ts": 1772891280000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891340000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 692.4, "quote_volume": 52.13772, "trades": 5, "taker_buy_volume": 499.9, "taker_buy_quote": 37.64247}, {"ts": 1772891400000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891460000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3333.4, "quote_volume": 251.00502, "trades": 4, "taker_buy_volume": 3333.4, "taker_buy_quote": 251.00502}, {"ts": 1772891520000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1725.2, "quote_volume": 129.90756, "trades": 4, "taker_buy_volume": 1533.4, "taker_buy_quote": 115.46502}, {"ts": 1772891580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2638.1, "quote_volume": 198.38512, "trades": 3, "taker_buy_volume": 2446.7, "taker_buy_quote": 183.99184}, {"ts": 1772891640000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3332.3, "quote_volume": 250.58896, "trades": 4, "taker_buy_volume": 3332.3, "taker_buy_quote": 250.58896}, {"ts": 1772891700000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891760000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891820000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891880000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 4485.2, "quote_volume": 337.28704, "trades": 5, "taker_buy_volume": 193.0, "taker_buy_quote": 14.5136}, {"ts": 1772891940000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892060000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 194.4, "quote_volume": 14.59944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 16152.9, "quote_volume": 1211.4675, "trades": 18, "taker_buy_volume": 15958.7, "taker_buy_quote": 1196.9025}, {"ts": 1772892180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892240000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 552.9, "quote_volume": 41.49309, "trades": 4, "taker_buy_volume": 552.9, "taker_buy_quote": 41.49309}, {"ts": 1772892300000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 5429.0, "quote_volume": 406.63922, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892360000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 5233.1, "quote_volume": 391.95919, "trades": 5, "taker_buy_volume": 5233.1, "taker_buy_quote": 391.95919}, {"ts": 1772892420000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 194.6, "quote_volume": 14.595, "trades": 2, "taker_buy_volume": 194.6, "taker_buy_quote": 14.595}, {"ts": 1772892480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 193.9, "quote_volume": 14.5425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3329.0, "quote_volume": 249.3421, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3209.2, "quote_volume": 240.36908, "trades": 8, "taker_buy_volume": 192.5, "taker_buy_quote": 14.41825}, {"ts": 1772892720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 5819.3, "quote_volume": 435.86557, "trades": 5, "taker_buy_volume": 2739.4, "taker_buy_quote": 205.18106}, {"ts": 1772892780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3780.4, "quote_volume": 282.77392, "trades": 7, "taker_buy_volume": 190.9, "taker_buy_quote": 14.27932}, {"ts": 1772892840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3329.2, "quote_volume": 249.02416, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892900000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3328.5, "quote_volume": 248.9718, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892960000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3328.3, "quote_volume": 248.95684, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893020000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1652.9, "quote_volume": 123.63692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893080000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 190.6, "quote_volume": 14.25688, "trades": 2, "taker_buy_volume": 190.6, "taker_buy_quote": 14.25688}, {"ts": 1772893140000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 451.0, "quote_volume": 33.72563, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893200000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 193.7, "quote_volume": 14.48876, "trades": 2, "taker_buy_volume": 193.7, "taker_buy_quote": 14.48876}, {"ts": 1772893260000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893320000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 634.1, "quote_volume": 47.49409, "trades": 3, "taker_buy_volume": 634.1, "taker_buy_quote": 47.49409}, {"ts": 1772893440000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 192.9, "quote_volume": 14.4675, "trades": 2, "taker_buy_volume": 192.9, "taker_buy_quote": 14.4675}, {"ts": 1772893560000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893620000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893680000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893740000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 575.4, "quote_volume": 43.155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893800000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893860000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893920000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 1272.0, "quote_volume": 95.29198, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893980000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894040000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2690.2, "quote_volume": 201.765, "trades": 4, "taker_buy_volume": 2690.2, "taker_buy_quote": 201.765}, {"ts": 1772894100000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894160000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894220000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894280000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 194.2, "quote_volume": 14.565, "trades": 2, "taker_buy_volume": 194.2, "taker_buy_quote": 14.565}, {"ts": 1772894340000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 17521.4, "quote_volume": 1316.68319, "trades": 9, "taker_buy_volume": 17521.4, "taker_buy_quote": 1316.68319}, {"ts": 1772894400000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 15994.5, "quote_volume": 1204.52502, "trades": 17, "taker_buy_volume": 13064.7, "taker_buy_quote": 983.91108}, {"ts": 1772894460000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1724.7, "quote_volume": 129.86991, "trades": 4, "taker_buy_volume": 1653.8, "taker_buy_quote": 124.53114}, {"ts": 1772894520000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894580000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894820000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 5921.0, "quote_volume": 444.81944, "trades": 11, "taker_buy_volume": 5534.1, "taker_buy_quote": 415.74397}, {"ts": 1772894880000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3332.5, "quote_volume": 250.27075, "trades": 4, "taker_buy_volume": 3332.5, "taker_buy_quote": 250.27075}, {"ts": 1772894940000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 265.8, "quote_volume": 19.98816, "trades": 3, "taker_buy_volume": 70.9, "taker_buy_quote": 5.33168}, {"ts": 1772895060000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 6928.7, "quote_volume": 520.67853, "trades": 10, "taker_buy_volume": 6735.2, "taker_buy_quote": 506.14668}, {"ts": 1772895120000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895180000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895240000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895300000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895360000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895420000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895480000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 189.9, "quote_volume": 14.26149, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895540000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 8444.0, "quote_volume": 633.3, "trades": 6, "taker_buy_volume": 1654.2, "taker_buy_quote": 124.065}, {"ts": 1772895660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895840000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3332.1, "quote_volume": 250.24071, "trades": 4, "taker_buy_volume": 3332.1, "taker_buy_quote": 250.24071}, {"ts": 1772895900000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 13877.3, "quote_volume": 1039.39689, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3519.8, "quote_volume": 263.63302, "trades": 4, "taker_buy_volume": 190.4, "taker_buy_quote": 14.26096}, {"ts": 1772896020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 6296.9, "quote_volume": 471.63781, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896080000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 100.0, "quote_volume": 7.49, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896260000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896320000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896440000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896500000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896560000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896620000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896680000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 9363.0, "quote_volume": 700.48044, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 194.6, "quote_volume": 14.55608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896980000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897040000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2952.0, "quote_volume": 220.8096, "trades": 6, "taker_buy_volume": 193.0, "taker_buy_quote": 14.4364}, {"ts": 1772897100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2742.2, "quote_volume": 205.11656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897160000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897220000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897280000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897340000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897400000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 195.1, "quote_volume": 14.59348, "trades": 2, "taker_buy_volume": 195.1, "taker_buy_quote": 14.59348}, {"ts": 1772897460000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 195.5, "quote_volume": 14.6234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897520000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 71.3, "quote_volume": 5.33324, "trades": 1, "taker_buy_volume": 71.3, "taker_buy_quote": 5.33324}, {"ts": 1772897640000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897700000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3400.5, "quote_volume": 254.3574, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897760000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897820000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 191.2, "quote_volume": 14.30176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897880000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 9331.5, "quote_volume": 696.34467, "trades": 16, "taker_buy_volume": 2073.6, "taker_buy_quote": 154.89078}, {"ts": 1772897940000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 4047.5, "quote_volume": 301.55803, "trades": 9, "taker_buy_volume": 3661.0, "taker_buy_quote": 272.7445}, {"ts": 1772898000000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 11938.3, "quote_volume": 888.62082, "trades": 14, "taker_buy_volume": 4041.3, "taker_buy_quote": 301.07685}, {"ts": 1772898060000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 13148.7, "quote_volume": 978.42738, "trades": 17, "taker_buy_volume": 8324.2, "taker_buy_quote": 619.48458}, {"ts": 1772898120000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 1536.1, "quote_volume": 114.27024, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898240000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 12068.3, "quote_volume": 897.88152, "trades": 5, "taker_buy_volume": 12068.3, "taker_buy_quote": 897.88152}, {"ts": 1772898300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 244.2, "quote_volume": 18.16848, "trades": 2, "taker_buy_volume": 244.2, "taker_buy_quote": 18.16848}, {"ts": 1772898480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898540000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 212.2, "quote_volume": 15.78768, "trades": 2, "taker_buy_volume": 212.2, "taker_buy_quote": 15.78768}, {"ts": 1772898660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 120.5, "quote_volume": 8.9652, "trades": 1, "taker_buy_volume": 120.5, "taker_buy_quote": 8.9652}, {"ts": 1772898720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 213.4, "quote_volume": 15.87696, "trades": 2, "taker_buy_volume": 213.4, "taker_buy_quote": 15.87696}, {"ts": 1772898780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 211.9, "quote_volume": 15.74417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1706.1, "quote_volume": 126.93384, "trades": 3, "taker_buy_volume": 1706.1, "taker_buy_quote": 126.93384}, {"ts": 1772898900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898960000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 12176.0, "quote_volume": 907.7668, "trades": 10, "taker_buy_volume": 12176.0, "taker_buy_quote": 907.7668}, {"ts": 1772899020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1026.2, "quote_volume": 76.4519, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899200000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2739.9, "quote_volume": 203.84856, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899260000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2874.7, "quote_volume": 213.87768, "trades": 3, "taker_buy_volume": 2874.7, "taker_buy_quote": 213.87768}, {"ts": 1772899320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899500000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 5006.1, "quote_volume": 371.96041, "trades": 8, "taker_buy_volume": 4338.5, "taker_buy_quote": 322.35055}, {"ts": 1772899560000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899620000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3531.1, "quote_volume": 262.71384, "trades": 5, "taker_buy_volume": 3531.1, "taker_buy_quote": 262.71384}, {"ts": 1772899680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899800000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1323.4, "quote_volume": 98.46096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1654.4, "quote_volume": 123.08736, "trades": 3, "taker_buy_volume": 1654.4, "taker_buy_quote": 123.08736}, {"ts": 1772900100000, "open": 0.0744, "high": 0.0747, "low": 0.0742, "close": 0.0745, "volume": 69749.4, "quote_volume": 5197.89078, "trades": 54, "taker_buy_volume": 46765.2, "taker_buy_quote": 3485.26684}, {"ts": 1772900160000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900220000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 196.2, "quote_volume": 14.6169, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900280000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3590.6, "quote_volume": 267.4997, "trades": 5, "taker_buy_volume": 190.4, "taker_buy_quote": 14.1848}, {"ts": 1772900340000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 15973.3, "quote_volume": 1188.42785, "trades": 11, "taker_buy_volume": 13216.7, "taker_buy_quote": 983.32964}, {"ts": 1772900400000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 6602.1, "quote_volume": 491.19818, "trades": 11, "taker_buy_volume": 1676.1, "taker_buy_quote": 124.70378}, {"ts": 1772900460000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900520000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 195.2, "quote_volume": 14.5424, "trades": 2, "taker_buy_volume": 195.2, "taker_buy_quote": 14.5424}, {"ts": 1772900580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 168.2, "quote_volume": 12.5309, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900640000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 492.2, "quote_volume": 36.6689, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900760000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2790.8, "quote_volume": 207.9146, "trades": 3, "taker_buy_volume": 2790.8, "taker_buy_quote": 207.9146}, {"ts": 1772900820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1423.1, "quote_volume": 106.16326, "trades": 5, "taker_buy_volume": 1226.6, "taker_buy_quote": 91.50436}, {"ts": 1772901060000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2877.5, "quote_volume": 214.37375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901120000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 71.6, "quote_volume": 5.3342, "trades": 1, "taker_buy_volume": 71.6, "taker_buy_quote": 5.3342}, {"ts": 1772901180000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901240000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901300000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901360000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901420000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901480000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 86.5, "quote_volume": 6.44425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901660000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901720000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2449.8, "quote_volume": 182.75508, "trades": 5, "taker_buy_volume": 1450.0, "taker_buy_quote": 108.17}, {"ts": 1772901780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901900000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4338.9, "quote_volume": 323.68194, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901960000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902020000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4540.6, "quote_volume": 338.72876, "trades": 12, "taker_buy_volume": 3274.2, "taker_buy_quote": 244.25532}, {"ts": 1772902080000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1653.7, "quote_volume": 123.36602, "trades": 3, "taker_buy_volume": 1653.7, "taker_buy_quote": 123.36602}, {"ts": 1772902140000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902200000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902260000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902320000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 8984.3, "quote_volume": 671.50841, "trades": 23, "taker_buy_volume": 5117.3, "taker_buy_quote": 382.34857}, {"ts": 1772902380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 191.0, "quote_volume": 14.3059, "trades": 2, "taker_buy_volume": 191.0, "taker_buy_quote": 14.3059}, {"ts": 1772902440000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 5319.8, "quote_volume": 398.45302, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902500000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 2888.1, "quote_volume": 216.58801, "trades": 6, "taker_buy_volume": 2888.1, "taker_buy_quote": 216.58801}, {"ts": 1772902560000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 524.2, "quote_volume": 39.26258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902620000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902680000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902740000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902800000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2754.0, "quote_volume": 206.55, "trades": 2, "taker_buy_volume": 2754.0, "taker_buy_quote": 206.55}, {"ts": 1772902860000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 71.2, "quote_volume": 5.34712, "trades": 1, "taker_buy_volume": 71.2, "taker_buy_quote": 5.34712}, {"ts": 1772902920000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 2895.8, "quote_volume": 217.77835, "trades": 4, "taker_buy_volume": 2824.9, "taker_buy_quote": 212.43958}, {"ts": 1772902980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903040000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4473.9, "quote_volume": 336.88467, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 5248.1, "quote_volume": 395.18193, "trades": 4, "taker_buy_volume": 5248.1, "taker_buy_quote": 395.18193}, {"ts": 1772903160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 194.9, "quote_volume": 14.67597, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903220000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 134.2, "quote_volume": 10.09184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903280000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903340000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2877.5, "quote_volume": 216.388, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903400000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903520000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 215.5, "quote_volume": 16.2056, "trades": 2, "taker_buy_volume": 215.5, "taker_buy_quote": 16.2056}, {"ts": 1772903580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903640000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 10957.1, "quote_volume": 823.97392, "trades": 5, "taker_buy_volume": 10957.1, "taker_buy_quote": 823.97392}, {"ts": 1772903700000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903760000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903820000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 482.0, "quote_volume": 36.2464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903880000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903940000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904000000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 344.8, "quote_volume": 25.98259, "trades": 4, "taker_buy_volume": 344.8, "taker_buy_quote": 25.98259}, {"ts": 1772904060000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904120000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 25178.6, "quote_volume": 1901.55618, "trades": 32, "taker_buy_volume": 14814.4, "taker_buy_quote": 1119.16687}, {"ts": 1772904180000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 6723.4, "quote_volume": 508.25096, "trades": 9, "taker_buy_volume": 3467.4, "taker_buy_quote": 262.13544}, {"ts": 1772904240000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904300000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 6858.9, "quote_volume": 517.98395, "trades": 19, "taker_buy_volume": 2551.2, "taker_buy_quote": 192.78794}, {"ts": 1772904360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 70.7, "quote_volume": 5.33785, "trades": 1, "taker_buy_volume": 70.7, "taker_buy_quote": 5.33785}, {"ts": 1772904420000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 70.6, "quote_volume": 5.33736, "trades": 1, "taker_buy_volume": 70.6, "taker_buy_quote": 5.33736}, {"ts": 1772904480000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 190.8, "quote_volume": 14.42448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904540000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904600000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3826.2, "quote_volume": 288.8781, "trades": 8, "taker_buy_volume": 3334.7, "taker_buy_quote": 251.76985}, {"ts": 1772904660000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904900000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 536.4, "quote_volume": 40.4982, "trades": 1, "taker_buy_volume": 536.4, "taker_buy_quote": 40.4982}, {"ts": 1772905140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 536.5, "quote_volume": 40.50575, "trades": 2, "taker_buy_volume": 536.5, "taker_buy_quote": 40.50575}, {"ts": 1772905200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905440000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 6684.1, "quote_volume": 504.64955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905560000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905620000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905800000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 15102.9, "quote_volume": 1141.42363, "trades": 15, "taker_buy_volume": 8697.3, "taker_buy_quote": 657.49658}, {"ts": 1772905860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 90.0, "quote_volume": 6.804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905920000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3329.0, "quote_volume": 251.6724, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906040000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906100000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1090.0, "quote_volume": 82.404, "trades": 3, "taker_buy_volume": 899.1, "taker_buy_quote": 67.97196}, {"ts": 1772906160000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 192.1, "quote_volume": 14.52276, "trades": 2, "taker_buy_volume": 192.1, "taker_buy_quote": 14.52276}, {"ts": 1772906220000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 8802.6, "quote_volume": 665.47656, "trades": 9, "taker_buy_volume": 7148.2, "taker_buy_quote": 540.40392}, {"ts": 1772906400000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3520.1, "quote_volume": 266.11956, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906460000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2876.7, "quote_volume": 217.19085, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906520000, "open": 0.0754, "high": 0.0754, "low": 0.075, "close": 0.0751, "volume": 144232.9, "quote_volume": 10838.01607, "trades": 71, "taker_buy_volume": 32542.2, "taker_buy_quote": 2443.88836}, {"ts": 1772906580000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 9738.1, "quote_volume": 732.69232, "trades": 17, "taker_buy_volume": 1523.6, "taker_buy_quote": 114.61142}, {"ts": 1772906640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 10845.5, "quote_volume": 817.7507, "trades": 5, "taker_buy_volume": 10845.5, "taker_buy_quote": 817.7507}, {"ts": 1772906820000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 9893.6, "quote_volume": 746.9668, "trades": 6, "taker_buy_volume": 9771.0, "taker_buy_quote": 737.7105}, {"ts": 1772906880000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 9029.8, "quote_volume": 680.87727, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906940000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 18453.7, "quote_volume": 1390.84861, "trades": 8, "taker_buy_volume": 15651.7, "taker_buy_quote": 1179.85801}, {"ts": 1772907000000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 9533.0, "quote_volume": 719.50082, "trades": 6, "taker_buy_volume": 7126.2, "taker_buy_quote": 538.0281}, {"ts": 1772907060000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 10008.6, "quote_volume": 755.66912, "trades": 6, "taker_buy_volume": 8546.1, "taker_buy_quote": 645.25037}, {"ts": 1772907120000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3255.0, "quote_volume": 245.427, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907180000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 121.4, "quote_volume": 9.15356, "trades": 1, "taker_buy_volume": 121.4, "taker_buy_quote": 9.15356}, {"ts": 1772907300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907360000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907420000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 9082.1, "quote_volume": 685.60884, "trades": 10, "taker_buy_volume": 9082.1, "taker_buy_quote": 685.60884}, {"ts": 1772907480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907540000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 70.8, "quote_volume": 5.33832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907600000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 358.4, "quote_volume": 27.02336, "trades": 1, "taker_buy_volume": 358.4, "taker_buy_quote": 27.02336}, {"ts": 1772907660000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 4066.0, "quote_volume": 306.5764, "trades": 10, "taker_buy_volume": 3600.4, "taker_buy_quote": 271.47016}, {"ts": 1772907720000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 4862.9, "quote_volume": 367.14895, "trades": 7, "taker_buy_volume": 3406.3, "taker_buy_quote": 257.17565}, {"ts": 1772907840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 7993.9, "quote_volume": 604.33884, "trades": 4, "taker_buy_volume": 7993.9, "taker_buy_quote": 604.33884}, {"ts": 1772907900000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 16759.3, "quote_volume": 1265.76105, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908020000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 6165.5, "quote_volume": 466.1118, "trades": 5, "taker_buy_volume": 1533.0, "taker_buy_quote": 115.8948}, {"ts": 1772908080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 70.6, "quote_volume": 5.33736, "trades": 1, "taker_buy_volume": 70.6, "taker_buy_quote": 5.33736}, {"ts": 1772908200000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908260000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908320000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908380000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 264.6, "quote_volume": 20.00376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908440000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908500000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908560000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 190.2, "quote_volume": 14.3601, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908620000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908680000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 279.0, "quote_volume": 21.02802, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908740000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908800000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908860000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 193.3, "quote_volume": 14.55549, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908920000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3337.6, "quote_volume": 251.32128, "trades": 4, "taker_buy_volume": 3337.6, "taker_buy_quote": 251.32128}, {"ts": 1772908980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909040000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 9334.5, "quote_volume": 702.88785, "trades": 5, "taker_buy_volume": 9334.5, "taker_buy_quote": 702.88785}, {"ts": 1772909100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909280000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 7314.5, "quote_volume": 550.0504, "trades": 10, "taker_buy_volume": 265.0, "taker_buy_quote": 19.928}, {"ts": 1772909340000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909400000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1654.0, "quote_volume": 124.3808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909520000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 191.9, "quote_volume": 14.43088, "trades": 2, "taker_buy_volume": 191.9, "taker_buy_quote": 14.43088}, {"ts": 1772909640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 484.4, "quote_volume": 36.47532, "trades": 4, "taker_buy_volume": 192.6, "taker_buy_quote": 14.50278}, {"ts": 1772909700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909820000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2873.7, "quote_volume": 216.38961, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909880000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909940000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910000000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910060000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 190.2, "quote_volume": 14.32206, "trades": 2, "taker_buy_volume": 190.2, "taker_buy_quote": 14.32206}, {"ts": 1772910120000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910180000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 191.9, "quote_volume": 14.46926, "trades": 2, "taker_buy_volume": 191.9, "taker_buy_quote": 14.46926}, {"ts": 1772910240000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 262.6, "quote_volume": 19.78086, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910300000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910360000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910420000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910480000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 387.0, "quote_volume": 29.1411, "trades": 4, "taker_buy_volume": 193.8, "taker_buy_quote": 14.59314}, {"ts": 1772910540000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910600000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910660000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910720000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 416.4, "quote_volume": 31.33418, "trades": 3, "taker_buy_volume": 209.0, "taker_buy_quote": 15.7377}, {"ts": 1772910780000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910840000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 192.2, "quote_volume": 14.45344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910900000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910960000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3801.3, "quote_volume": 285.85776, "trades": 3, "taker_buy_volume": 3801.3, "taker_buy_quote": 285.85776}, {"ts": 1772911020000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911080000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 193.2, "quote_volume": 14.52864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911140000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 15839.0, "quote_volume": 1188.79634, "trades": 15, "taker_buy_volume": 194.3, "taker_buy_quote": 14.5725}, {"ts": 1772911200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2037.7, "quote_volume": 152.8275, "trades": 7, "taker_buy_volume": 1846.3, "taker_buy_quote": 138.4725}, {"ts": 1772911260000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911380000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1726.2, "quote_volume": 129.465, "trades": 4, "taker_buy_volume": 1655.0, "taker_buy_quote": 124.125}, {"ts": 1772911440000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 861.3, "quote_volume": 64.66407, "trades": 3, "taker_buy_volume": 665.7, "taker_buy_quote": 49.99407}, {"ts": 1772911500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 355.0, "quote_volume": 26.625, "trades": 5, "taker_buy_volume": 355.0, "taker_buy_quote": 26.625}, {"ts": 1772911560000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 71.2, "quote_volume": 5.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911620000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 18818.4, "quote_volume": 1410.35914, "trades": 11, "taker_buy_volume": 8538.6, "taker_buy_quote": 640.395}, {"ts": 1772911680000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 23560.2, "quote_volume": 1764.56348, "trades": 21, "taker_buy_volume": 3029.4, "taker_buy_quote": 227.16656}, {"ts": 1772911740000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911800000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 191.1, "quote_volume": 14.3325, "trades": 2, "taker_buy_volume": 191.1, "taker_buy_quote": 14.3325}, {"ts": 1772911860000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 194.3, "quote_volume": 14.5725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911920000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 1920.9, "quote_volume": 143.89473, "trades": 6, "taker_buy_volume": 387.3, "taker_buy_quote": 29.02809}, {"ts": 1772911980000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912040000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1382.6, "quote_volume": 103.83326, "trades": 6, "taker_buy_volume": 191.1, "taker_buy_quote": 14.35161}, {"ts": 1772912100000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912160000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912220000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2880.0, "quote_volume": 216.288, "trades": 6, "taker_buy_volume": 194.9, "taker_buy_quote": 14.63699}, {"ts": 1772912280000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 3313.5, "quote_volume": 248.5922, "trades": 7, "taker_buy_volume": 1656.1, "taker_buy_quote": 124.2872}, {"ts": 1772912340000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912400000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912460000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 71.2, "quote_volume": 5.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912520000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 2409.9, "quote_volume": 180.81779, "trades": 5, "taker_buy_volume": 2409.9, "taker_buy_quote": 180.81779}, {"ts": 1772912580000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912640000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 87.5, "quote_volume": 6.57125, "trades": 1, "taker_buy_volume": 87.5, "taker_buy_quote": 6.57125}, {"ts": 1772912700000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1728.8, "quote_volume": 129.66, "trades": 4, "taker_buy_volume": 1657.6, "taker_buy_quote": 124.32}, {"ts": 1772912760000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912880000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 15477.8, "quote_volume": 1159.29434, "trades": 10, "taker_buy_volume": 7148.4, "taker_buy_quote": 535.41516}, {"ts": 1772912940000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 13198.0, "quote_volume": 988.65604, "trades": 16, "taker_buy_volume": 9985.0, "taker_buy_quote": 748.16686}, {"ts": 1772913000000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 8685.4, "quote_volume": 649.53432, "trades": 16, "taker_buy_volume": 600.2, "taker_buy_quote": 44.89496}, {"ts": 1772913060000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 3671.1, "quote_volume": 274.57156, "trades": 11, "taker_buy_volume": 451.8, "taker_buy_quote": 33.79464}, {"ts": 1772913120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2919.0, "quote_volume": 218.3412, "trades": 8, "taker_buy_volume": 364.0, "taker_buy_quote": 27.2272}, {"ts": 1772913180000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 9722.5, "quote_volume": 727.243, "trades": 5, "taker_buy_volume": 122.3, "taker_buy_quote": 9.14804}, {"ts": 1772913240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2737.3, "quote_volume": 204.75004, "trades": 4, "taker_buy_volume": 1581.3, "taker_buy_quote": 118.28124}, {"ts": 1772913300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 5972.2, "quote_volume": 446.12334, "trades": 5, "taker_buy_volume": 247.2, "taker_buy_quote": 18.46584}, {"ts": 1772913360000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 7904.4, "quote_volume": 591.24912, "trades": 3, "taker_buy_volume": 7904.4, "taker_buy_quote": 591.24912}, {"ts": 1772913420000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913480000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913540000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 124.5, "quote_volume": 9.32505, "trades": 1, "taker_buy_volume": 124.5, "taker_buy_quote": 9.32505}, {"ts": 1772913660000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 2132.7, "quote_volume": 159.79407, "trades": 3, "taker_buy_volume": 1584.3, "taker_buy_quote": 118.66407}, {"ts": 1772913720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1655.0, "quote_volume": 124.125, "trades": 3, "taker_buy_volume": 1655.0, "taker_buy_quote": 124.125}, {"ts": 1772913960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 71.2, "quote_volume": 5.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914140000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914260000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1726.8, "quote_volume": 129.51, "trades": 4, "taker_buy_volume": 1655.6, "taker_buy_quote": 124.17}, {"ts": 1772914320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914380000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914440000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914500000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1784.5, "quote_volume": 133.65905, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914560000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914620000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 195.0, "quote_volume": 14.6055, "trades": 2, "taker_buy_volume": 195.0, "taker_buy_quote": 14.6055}, {"ts": 1772914680000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1533.2, "quote_volume": 114.83668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914740000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914800000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 3607.8, "quote_volume": 269.85537, "trades": 5, "taker_buy_volume": 3335.2, "taker_buy_quote": 249.47296}, {"ts": 1772914860000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 193.4, "quote_volume": 14.44698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 71.4, "quote_volume": 5.33358, "trades": 1, "taker_buy_volume": 71.4, "taker_buy_quote": 5.33358}, {"ts": 1772915160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1656.7, "quote_volume": 123.75549, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915400000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915460000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915520000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915640000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 387.9, "quote_volume": 28.97613, "trades": 4, "taker_buy_volume": 193.2, "taker_buy_quote": 14.43204}, {"ts": 1772915700000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 17839.0, "quote_volume": 1330.74867, "trades": 10, "taker_buy_volume": 3779.0, "taker_buy_quote": 281.9134}, {"ts": 1772915760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 13063.8, "quote_volume": 974.55948, "trades": 4, "taker_buy_volume": 4591.5, "taker_buy_quote": 342.5259}, {"ts": 1772915820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915880000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 119.3, "quote_volume": 8.92364, "trades": 1, "taker_buy_volume": 119.3, "taker_buy_quote": 8.92364}, {"ts": 1772915940000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916000000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 258.7, "quote_volume": 19.35076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916180000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 122.0, "quote_volume": 9.1256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916300000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916360000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916420000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916480000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 124.9, "quote_volume": 9.34252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916540000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916600000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3174.7, "quote_volume": 237.15009, "trades": 13, "taker_buy_volume": 1304.8, "taker_buy_quote": 97.46856}, {"ts": 1772916660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4879.3, "quote_volume": 364.48371, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916720000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 192.8, "quote_volume": 14.38288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916900000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 193.9, "quote_volume": 14.46494, "trades": 2, "taker_buy_volume": 193.9, "taker_buy_quote": 14.46494}, {"ts": 1772916960000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917020000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917080000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917140000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917200000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 896.1, "quote_volume": 66.93867, "trades": 10, "taker_buy_volume": 824.6, "taker_buy_quote": 61.59762}, {"ts": 1772917260000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 578.3, "quote_volume": 43.19901, "trades": 6, "taker_buy_volume": 191.9, "taker_buy_quote": 14.33493}, {"ts": 1772917380000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917440000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 195.0, "quote_volume": 14.5665, "trades": 2, "taker_buy_volume": 195.0, "taker_buy_quote": 14.5665}, {"ts": 1772917500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 306.3, "quote_volume": 22.88061, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 191.4, "quote_volume": 14.31672, "trades": 2, "taker_buy_volume": 191.4, "taker_buy_quote": 14.31672}, {"ts": 1772917620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 194.8, "quote_volume": 14.57104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 89.6, "quote_volume": 6.69312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917800000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917860000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 5814.0, "quote_volume": 434.3058, "trades": 8, "taker_buy_volume": 3965.2, "taker_buy_quote": 296.20044}, {"ts": 1772917920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918400000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1414.1, "quote_volume": 105.49186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918460000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918640000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 166.0, "quote_volume": 12.4002, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 12.4002}, {"ts": 1772918700000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1263.3, "quote_volume": 94.36851, "trades": 5, "taker_buy_volume": 1263.3, "taker_buy_quote": 94.36851}, {"ts": 1772918760000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918820000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919000000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919060000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 195.4, "quote_volume": 14.59638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919180000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919240000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919300000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 6229.9, "quote_volume": 464.75054, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919360000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919480000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 9679.7, "quote_volume": 721.13765, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3331.0, "quote_volume": 248.1595, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919660000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919720000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 5600.7, "quote_volume": 417.25215, "trades": 9, "taker_buy_volume": 1193.4, "taker_buy_quote": 88.9083}, {"ts": 1772919900000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 145.2, "quote_volume": 10.8174, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 100.0, "quote_volume": 7.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920200000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920320000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920440000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 6532.8, "quote_volume": 487.34688, "trades": 10, "taker_buy_volume": 4393.3, "taker_buy_quote": 327.74018}, {"ts": 1772920500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920860000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1577.8, "quote_volume": 117.86166, "trades": 4, "taker_buy_volume": 1577.8, "taker_buy_quote": 117.86166}, {"ts": 1772920920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2191.6, "quote_volume": 163.71252, "trades": 6, "taker_buy_volume": 195.3, "taker_buy_quote": 14.58891}, {"ts": 1772921340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2220.3, "quote_volume": 165.85641, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921400000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921460000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921520000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921580000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 87194.6, "quote_volume": 6520.32976, "trades": 95, "taker_buy_volume": 70218.0, "taker_buy_quote": 5251.6481}, {"ts": 1772921640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 191.8, "quote_volume": 14.30828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1554.1, "quote_volume": 115.78045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921760000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922000000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 7454.6, "quote_volume": 555.23207, "trades": 12, "taker_buy_volume": 195.4, "taker_buy_quote": 14.57684}, {"ts": 1772922060000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 192.9, "quote_volume": 14.37105, "trades": 2, "taker_buy_volume": 192.9, "taker_buy_quote": 14.37105}, {"ts": 1772922120000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1655.5, "quote_volume": 123.33475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922180000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922240000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922300000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 194.4, "quote_volume": 14.4828, "trades": 2, "taker_buy_volume": 194.4, "taker_buy_quote": 14.4828}, {"ts": 1772922360000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922420000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922480000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 71.7, "quote_volume": 5.34165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922660000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922720000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922840000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 9946.7, "quote_volume": 738.38855, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922900000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 10004.0, "quote_volume": 742.2968, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922960000, "open": 0.0742, "high": 0.0742, "low": 0.0737, "close": 0.0738, "volume": 80078.1, "quote_volume": 5917.56494, "trades": 64, "taker_buy_volume": 18792.8, "taker_buy_quote": 1387.84668}, {"ts": 1772923020000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 23849.9, "quote_volume": 1763.71706, "trades": 28, "taker_buy_volume": 18273.1, "taker_buy_quote": 1351.85142}, {"ts": 1772923080000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 727.9, "quote_volume": 53.79181, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923140000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 10540.0, "quote_volume": 781.00206, "trades": 7, "taker_buy_volume": 10540.0, "taker_buy_quote": 781.00206}, {"ts": 1772923200000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 7660.1, "quote_volume": 567.60131, "trades": 7, "taker_buy_volume": 7467.0, "taker_buy_quote": 553.3047}, {"ts": 1772923260000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 194.9, "quote_volume": 14.44209, "trades": 2, "taker_buy_volume": 194.9, "taker_buy_quote": 14.44209}, {"ts": 1772923320000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 72.1, "quote_volume": 5.34261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923380000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 8026.7, "quote_volume": 595.36801, "trades": 13, "taker_buy_volume": 6285.5, "taker_buy_quote": 466.34509}, {"ts": 1772923440000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 7629.3, "quote_volume": 564.5682, "trades": 5, "taker_buy_volume": 2968.8, "taker_buy_quote": 219.6912}, {"ts": 1772923500000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 4259.8, "quote_volume": 315.57402, "trades": 8, "taker_buy_volume": 3484.3, "taker_buy_quote": 258.16748}, {"ts": 1772923560000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923620000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923680000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3334.3, "quote_volume": 247.40506, "trades": 8, "taker_buy_volume": 3334.3, "taker_buy_quote": 247.40506}, {"ts": 1772923800000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923860000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3016.1, "quote_volume": 223.79462, "trades": 4, "taker_buy_volume": 2944.1, "taker_buy_quote": 218.45222}, {"ts": 1772923980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924040000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 13729.7, "quote_volume": 1018.74374, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924100000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 281.4, "quote_volume": 20.85174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924160000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924220000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 206.9, "quote_volume": 15.3106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924280000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924340000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924400000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 4144.1, "quote_volume": 307.05864, "trades": 6, "taker_buy_volume": 4144.1, "taker_buy_quote": 307.05864}, {"ts": 1772924460000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924520000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924580000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924640000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924700000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924760000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 8797.3, "quote_volume": 653.62, "trades": 10, "taker_buy_volume": 5685.5, "taker_buy_quote": 422.41326}, {"ts": 1772924820000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 12123.0, "quote_volume": 901.64192, "trades": 26, "taker_buy_volume": 8303.5, "taker_buy_quote": 617.67835}, {"ts": 1772924880000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1607.1, "quote_volume": 119.56824, "trades": 5, "taker_buy_volume": 1535.3, "taker_buy_quote": 114.22632}, {"ts": 1772924940000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 194.5, "quote_volume": 14.4708, "trades": 2, "taker_buy_volume": 194.5, "taker_buy_quote": 14.4708}, {"ts": 1772925000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925060000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925120000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 200.0, "quote_volume": 14.88, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925180000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925240000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 145.1, "quote_volume": 10.79544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925540000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 72.2, "quote_volume": 5.37168, "trades": 2, "taker_buy_volume": 72.2, "taker_buy_quote": 5.37168}, {"ts": 1772925720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925840000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 71062.2, "quote_volume": 5272.18, "trades": 29, "taker_buy_volume": 2890.0, "taker_buy_quote": 214.727}, {"ts": 1772925900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 4383.7, "quote_volume": 325.70891, "trades": 6, "taker_buy_volume": 4383.7, "taker_buy_quote": 325.70891}, {"ts": 1772925960000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926020000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926080000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2686.8, "quote_volume": 199.62924, "trades": 4, "taker_buy_volume": 2686.8, "taker_buy_quote": 199.62924}, {"ts": 1772926200000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926260000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 4745.2, "quote_volume": 352.56836, "trades": 6, "taker_buy_volume": 4551.6, "taker_buy_quote": 338.18388}, {"ts": 1772926320000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926380000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926560000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926620000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926680000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 6000.1, "quote_volume": 445.80743, "trades": 9, "taker_buy_volume": 5806.9, "taker_buy_quote": 431.45267}, {"ts": 1772926740000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 2480.5, "quote_volume": 184.53574, "trades": 8, "taker_buy_volume": 328.5, "taker_buy_quote": 24.4404}, {"ts": 1772926800000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926860000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926920000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926980000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927040000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 190.7, "quote_volume": 14.18808, "trades": 2, "taker_buy_volume": 190.7, "taker_buy_quote": 14.18808}, {"ts": 1772927160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1071.8, "quote_volume": 79.74192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927280000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927340000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927400000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927460000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927520000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927580000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927700000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927760000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 7411.9, "quote_volume": 550.70417, "trades": 13, "taker_buy_volume": 2996.2, "taker_buy_quote": 222.61766}, {"ts": 1772927820000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1851.9, "quote_volume": 137.59617, "trades": 5, "taker_buy_volume": 1658.8, "taker_buy_quote": 123.24884}, {"ts": 1772927880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927940000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1668.8, "quote_volume": 124.15872, "trades": 3, "taker_buy_volume": 1668.8, "taker_buy_quote": 124.15872}, {"ts": 1772928000000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 3275.0, "quote_volume": 243.48593, "trades": 7, "taker_buy_volume": 71.8, "taker_buy_quote": 5.33474}, {"ts": 1772928060000, "open": 0.0743, "high": 0.0743, "low": 0.074, "close": 0.0742, "volume": 23159.2, "quote_volume": 1715.54185, "trades": 42, "taker_buy_volume": 7811.6, "taker_buy_quote": 578.85566}, {"ts": 1772928120000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 18109.2, "quote_volume": 1341.71972, "trades": 11, "taker_buy_volume": 6957.4, "taker_buy_quote": 515.54334}, {"ts": 1772928180000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 2637.0, "quote_volume": 195.14521, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928240000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1398.5, "quote_volume": 103.489, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928300000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 21852.9, "quote_volume": 1614.93652, "trades": 18, "taker_buy_volume": 10191.8, "taker_buy_quote": 753.17402}, {"ts": 1772928360000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928420000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 143.0, "quote_volume": 10.5677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928480000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 20259.5, "quote_volume": 1497.42483, "trades": 14, "taker_buy_volume": 18634.8, "taker_buy_quote": 1377.3505}, {"ts": 1772928540000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 9988.3, "quote_volume": 740.12582, "trades": 8, "taker_buy_volume": 8244.3, "taker_buy_quote": 610.90263}, {"ts": 1772928600000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 933.5, "quote_volume": 69.15292, "trades": 9, "taker_buy_volume": 544.9, "taker_buy_quote": 40.37709}, {"ts": 1772928660000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928720000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 72.1, "quote_volume": 5.34261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928780000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 7681.1, "quote_volume": 569.16951, "trades": 11, "taker_buy_volume": 196.3, "taker_buy_quote": 14.54583}, {"ts": 1772928840000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 195.5, "quote_volume": 14.48655, "trades": 2, "taker_buy_volume": 195.5, "taker_buy_quote": 14.48655}, {"ts": 1772928900000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928960000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 4584.4, "quote_volume": 339.77838, "trades": 13, "taker_buy_volume": 327.7, "taker_buy_quote": 24.31534}, {"ts": 1772929020000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929080000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 3255.4, "quote_volume": 240.81198, "trades": 13, "taker_buy_volume": 1009.3, "taker_buy_quote": 74.66885}, {"ts": 1772929140000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1656.8, "quote_volume": 122.43752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929200000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 5826.6, "quote_volume": 431.47631, "trades": 14, "taker_buy_volume": 3071.7, "taker_buy_quote": 227.33822}, {"ts": 1772929260000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 6734.4, "quote_volume": 499.82537, "trades": 11, "taker_buy_volume": 6734.4, "taker_buy_quote": 499.82537}, {"ts": 1772929320000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 17521.1, "quote_volume": 1303.55759, "trades": 11, "taker_buy_volume": 16294.8, "taker_buy_quote": 1212.33312}, {"ts": 1772929380000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 4348.6, "quote_volume": 323.10098, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 329.4, "quote_volume": 24.44148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929680000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929800000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929860000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 100.0, "quote_volume": 7.41, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929920000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 226.4, "quote_volume": 16.77624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929980000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 10021.3, "quote_volume": 742.57833, "trades": 9, "taker_buy_volume": 10021.3, "taker_buy_quote": 742.57833}, {"ts": 1772930040000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930100000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2754.9, "quote_volume": 204.13809, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930160000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930220000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 405.2, "quote_volume": 30.00774, "trades": 2, "taker_buy_volume": 229.4, "taker_buy_quote": 16.99854}, {"ts": 1772930280000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930340000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930400000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1534.5, "quote_volume": 113.70645, "trades": 2, "taker_buy_volume": 1534.5, "taker_buy_quote": 113.70645}, {"ts": 1772930460000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 72.1, "quote_volume": 5.34261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930520000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 4408.3, "quote_volume": 326.65503, "trades": 6, "taker_buy_volume": 4408.3, "taker_buy_quote": 326.65503}, {"ts": 1772930580000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 180.0, "quote_volume": 13.338, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930640000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 227.3, "quote_volume": 16.84293, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930700000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930760000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930820000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 6791.0, "quote_volume": 502.5412, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930880000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930940000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931000000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 24953.6, "quote_volume": 1843.12924, "trades": 25, "taker_buy_volume": 14549.1, "taker_buy_quote": 1074.47778}, {"ts": 1772931060000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1586.4, "quote_volume": 117.07632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931120000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 23060.9, "quote_volume": 1702.06008, "trades": 19, "taker_buy_volume": 20319.0, "taker_buy_quote": 1499.70786}, {"ts": 1772931180000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 10493.2, "quote_volume": 774.39816, "trades": 8, "taker_buy_volume": 10493.2, "taker_buy_quote": 774.39816}, {"ts": 1772931240000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 31844.8, "quote_volume": 2351.28929, "trades": 17, "taker_buy_volume": 16779.4, "taker_buy_quote": 1239.46277}, {"ts": 1772931300000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 90.0, "quote_volume": 6.633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931360000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931420000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 8413.6, "quote_volume": 620.08232, "trades": 8, "taker_buy_volume": 119.4, "taker_buy_quote": 8.79978}, {"ts": 1772931480000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931540000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 9546.8, "quote_volume": 702.80267, "trades": 13, "taker_buy_volume": 2428.1, "taker_buy_quote": 178.70816}, {"ts": 1772931600000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 965.4, "quote_volume": 70.9569, "trades": 4, "taker_buy_volume": 207.1, "taker_buy_quote": 15.22185}, {"ts": 1772931660000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931720000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3211.3, "quote_volume": 235.70942, "trades": 6, "taker_buy_volume": 1583.7, "taker_buy_quote": 116.24358}, {"ts": 1772931780000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 123.3, "quote_volume": 9.05022, "trades": 1, "taker_buy_volume": 123.3, "taker_buy_quote": 9.05022}, {"ts": 1772931840000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931900000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 196.2, "quote_volume": 14.40108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931960000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2046.8, "quote_volume": 150.23512, "trades": 7, "taker_buy_volume": 388.5, "taker_buy_quote": 28.5159}, {"ts": 1772932020000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 600.8, "quote_volume": 44.1588, "trades": 4, "taker_buy_volume": 600.8, "taker_buy_quote": 44.1588}, {"ts": 1772932080000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932140000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932200000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932260000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932320000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932380000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932440000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932500000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 72.8, "quote_volume": 5.3508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932560000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 5704.6, "quote_volume": 418.71764, "trades": 8, "taker_buy_volume": 5373.9, "taker_buy_quote": 394.44426}, {"ts": 1772932620000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932680000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932740000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932800000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932860000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 333.6, "quote_volume": 24.5196, "trades": 3, "taker_buy_volume": 333.6, "taker_buy_quote": 24.5196}, {"ts": 1772932920000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932980000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933040000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3458.6, "quote_volume": 254.2071, "trades": 4, "taker_buy_volume": 3458.6, "taker_buy_quote": 254.2071}, {"ts": 1772933100000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3173.6, "quote_volume": 233.2596, "trades": 3, "taker_buy_volume": 3173.6, "taker_buy_quote": 233.2596}, {"ts": 1772933160000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 8379.8, "quote_volume": 615.9153, "trades": 7, "taker_buy_volume": 3334.3, "taker_buy_quote": 245.07105}, {"ts": 1772933220000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3334.6, "quote_volume": 245.0931, "trades": 3, "taker_buy_volume": 3334.6, "taker_buy_quote": 245.0931}, {"ts": 1772933280000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2997.0, "quote_volume": 220.2795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933340000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 256.1, "quote_volume": 18.79774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933400000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 10796.9, "quote_volume": 790.34657, "trades": 7, "taker_buy_volume": 792.1, "taker_buy_quote": 57.98172}, {"ts": 1772933460000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 192.5, "quote_volume": 14.091, "trades": 2, "taker_buy_volume": 192.5, "taker_buy_quote": 14.091}, {"ts": 1772933520000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 10165.5, "quote_volume": 744.1146, "trades": 11, "taker_buy_volume": 7289.1, "taker_buy_quote": 533.56212}, {"ts": 1772933580000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933640000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1569.9, "quote_volume": 114.91668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933700000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 192.6, "quote_volume": 14.09832, "trades": 2, "taker_buy_volume": 192.6, "taker_buy_quote": 14.09832}, {"ts": 1772933760000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 8318.3, "quote_volume": 609.73139, "trades": 15, "taker_buy_volume": 8318.3, "taker_buy_quote": 609.73139}, {"ts": 1772933820000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 7997.0, "quote_volume": 586.94797, "trades": 10, "taker_buy_volume": 7997.0, "taker_buy_quote": 586.94797}, {"ts": 1772933880000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933940000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 97.9, "quote_volume": 7.17607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934000000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 383.6, "quote_volume": 28.11788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934060000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934120000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1312.2, "quote_volume": 96.18426, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934180000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934240000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 3885.0, "quote_volume": 285.4278, "trades": 7, "taker_buy_volume": 3885.0, "taker_buy_quote": 285.4278}, {"ts": 1772934300000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934360000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934420000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934480000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934540000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 332.0, "quote_volume": 24.402, "trades": 3, "taker_buy_volume": 332.0, "taker_buy_quote": 24.402}, {"ts": 1772934600000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934660000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 1709.8, "quote_volume": 125.5066, "trades": 8, "taker_buy_volume": 195.7, "taker_buy_quote": 14.36438}, {"ts": 1772934720000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934780000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 235.3, "quote_volume": 17.29455, "trades": 1, "taker_buy_volume": 235.3, "taker_buy_quote": 17.29455}, {"ts": 1772934840000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934900000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934960000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 78.9, "quote_volume": 5.79915, "trades": 1, "taker_buy_volume": 78.9, "taker_buy_quote": 5.79915}, {"ts": 1772935020000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935080000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935140000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935200000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3072.8, "quote_volume": 225.54352, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935260000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935320000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 209.1, "quote_volume": 15.32703, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935380000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935440000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 11615.6, "quote_volume": 850.24122, "trades": 18, "taker_buy_volume": 3075.0, "taker_buy_quote": 225.09}, {"ts": 1772935500000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2875.8, "quote_volume": 210.50856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935560000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935620000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935680000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 89.4, "quote_volume": 6.53514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935740000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 3804.1, "quote_volume": 278.07971, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935800000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 11239.9, "quote_volume": 820.4323, "trades": 19, "taker_buy_volume": 3252.9, "taker_buy_quote": 237.49178}, {"ts": 1772935860000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935920000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935980000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 197.0, "quote_volume": 14.4007, "trades": 2, "taker_buy_volume": 197.0, "taker_buy_quote": 14.4007}, {"ts": 1772936040000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 5668.7, "quote_volume": 414.41531, "trades": 8, "taker_buy_volume": 333.4, "taker_buy_quote": 24.40488}, {"ts": 1772936100000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936160000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936220000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936280000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936340000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 192.7, "quote_volume": 14.10564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936400000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3743.7, "quote_volume": 274.03884, "trades": 9, "taker_buy_volume": 413.0, "taker_buy_quote": 30.2316}, {"ts": 1772936460000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 23743.9, "quote_volume": 1733.64913, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936520000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936580000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936640000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 3854.1, "quote_volume": 282.09361, "trades": 8, "taker_buy_volume": 3854.1, "taker_buy_quote": 282.09361}, {"ts": 1772936700000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936760000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 73.2, "quote_volume": 5.35092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936820000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 334.0, "quote_volume": 24.382, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936880000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 872.5, "quote_volume": 63.60525, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936940000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 19210.9, "quote_volume": 1401.34401, "trades": 14, "taker_buy_volume": 19078.1, "taker_buy_quote": 1391.66289}, {"ts": 1772937000000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2220.6, "quote_volume": 161.88174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937060000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 925.2, "quote_volume": 67.28183, "trades": 9, "taker_buy_volume": 192.9, "taker_buy_quote": 14.02383}, {"ts": 1772937120000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 393.3, "quote_volume": 28.59291, "trades": 4, "taker_buy_volume": 196.0, "taker_buy_quote": 14.2492}, {"ts": 1772937180000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 198.1, "quote_volume": 14.40187, "trades": 2, "taker_buy_volume": 198.1, "taker_buy_quote": 14.40187}, {"ts": 1772937240000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 25449.7, "quote_volume": 1850.19319, "trades": 29, "taker_buy_volume": 19034.8, "taker_buy_quote": 1383.82996}, {"ts": 1772937300000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1366.0, "quote_volume": 99.4448, "trades": 4, "taker_buy_volume": 1366.0, "taker_buy_quote": 99.4448}, {"ts": 1772937360000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 5444.7, "quote_volume": 396.37416, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937420000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937480000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937540000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 197.8, "quote_volume": 14.39984, "trades": 2, "taker_buy_volume": 197.8, "taker_buy_quote": 14.39984}, {"ts": 1772937600000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937660000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2880.8, "quote_volume": 209.72224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937720000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937780000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 86362.3, "quote_volume": 6299.0247, "trades": 45, "taker_buy_volume": 63262.8, "taker_buy_quote": 4612.7612}, {"ts": 1772937840000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3145.1, "quote_volume": 229.5923, "trades": 6, "taker_buy_volume": 3145.1, "taker_buy_quote": 229.5923}, {"ts": 1772937900000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 7781.7, "quote_volume": 567.63842, "trades": 19, "taker_buy_volume": 73.3, "taker_buy_quote": 5.34357}, {"ts": 1772937960000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 47382.9, "quote_volume": 3448.89611, "trades": 27, "taker_buy_volume": 1851.5, "taker_buy_quote": 134.79653}, {"ts": 1772938020000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 21495.0, "quote_volume": 1559.33537, "trades": 21, "taker_buy_volume": 13718.0, "taker_buy_quote": 994.555}, {"ts": 1772938080000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 266.7, "quote_volume": 19.33575, "trades": 3, "taker_buy_volume": 193.0, "taker_buy_quote": 13.9925}, {"ts": 1772938140000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 50684.5, "quote_volume": 3670.69937, "trades": 46, "taker_buy_volume": 21476.5, "taker_buy_quote": 1555.33292}, {"ts": 1772938200000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 5575.9, "quote_volume": 403.44656, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938260000, "open": 0.0722, "high": 0.0723, "low": 0.0719, "close": 0.0723, "volume": 87893.6, "quote_volume": 6332.63875, "trades": 69, "taker_buy_volume": 26381.9, "taker_buy_quote": 1900.89405}, {"ts": 1772938320000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 114.4, "quote_volume": 8.27112, "trades": 1, "taker_buy_volume": 114.4, "taker_buy_quote": 8.27112}, {"ts": 1772938380000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 25522.9, "quote_volume": 1844.51286, "trades": 22, "taker_buy_volume": 17988.3, "taker_buy_quote": 1300.51474}, {"ts": 1772938440000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 12136.2, "quote_volume": 878.33727, "trades": 13, "taker_buy_volume": 9374.6, "taker_buy_quote": 678.67359}, {"ts": 1772938500000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938560000, "open": 0.0723, "high": 0.0725, "low": 0.0723, "close": 0.0723, "volume": 106194.8, "quote_volume": 7687.70137, "trades": 76, "taker_buy_volume": 70623.8, "taker_buy_quote": 5114.05616}, {"ts": 1772938620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3997.3, "quote_volume": 288.60506, "trades": 6, "taker_buy_volume": 982.9, "taker_buy_quote": 70.96538}, {"ts": 1772938680000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 2339.4, "quote_volume": 168.71029, "trades": 10, "taker_buy_volume": 1805.5, "taker_buy_quote": 130.19627}, {"ts": 1772938740000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1391.5, "quote_volume": 100.32715, "trades": 3, "taker_buy_volume": 1391.5, "taker_buy_quote": 100.32715}, {"ts": 1772938800000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 15297.0, "quote_volume": 1102.9137, "trades": 19, "taker_buy_volume": 8470.2, "taker_buy_quote": 610.70142}, {"ts": 1772938860000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 7119.3, "quote_volume": 514.01346, "trades": 7, "taker_buy_volume": 1366.0, "taker_buy_quote": 98.6252}, {"ts": 1772938920000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 24764.5, "quote_volume": 1789.217, "trades": 12, "taker_buy_volume": 24764.5, "taker_buy_quote": 1789.217}, {"ts": 1772938980000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 21382.3, "quote_volume": 1543.80206, "trades": 14, "taker_buy_volume": 2877.4, "taker_buy_quote": 207.74828}, {"ts": 1772939040000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 17218.9, "quote_volume": 1243.20458, "trades": 13, "taker_buy_volume": 15569.7, "taker_buy_quote": 1124.13234}, {"ts": 1772939100000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 13502.0, "quote_volume": 974.8444, "trades": 18, "taker_buy_volume": 11076.2, "taker_buy_quote": 799.70164}, {"ts": 1772939160000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939220000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1870.1, "quote_volume": 135.20823, "trades": 6, "taker_buy_volume": 1870.1, "taker_buy_quote": 135.20823}, {"ts": 1772939280000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 4699.2, "quote_volume": 339.79945, "trades": 5, "taker_buy_volume": 472.9, "taker_buy_quote": 34.23796}, {"ts": 1772939340000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 927.8, "quote_volume": 66.98716, "trades": 4, "taker_buy_volume": 595.3, "taker_buy_quote": 42.98066}, {"ts": 1772939400000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 193.4, "quote_volume": 13.96348, "trades": 2, "taker_buy_volume": 193.4, "taker_buy_quote": 13.96348}, {"ts": 1772939460000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 13949.5, "quote_volume": 1007.15846, "trades": 23, "taker_buy_volume": 10477.1, "taker_buy_quote": 756.45118}, {"ts": 1772939520000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 3210.1, "quote_volume": 232.07076, "trades": 6, "taker_buy_volume": 3210.1, "taker_buy_quote": 232.07076}, {"ts": 1772939580000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 4052.1, "quote_volume": 292.96683, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939640000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939700000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 10323.6, "quote_volume": 746.39628, "trades": 4, "taker_buy_volume": 10323.6, "taker_buy_quote": 746.39628}, {"ts": 1772939760000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939820000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939880000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939940000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940000000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 4313.3, "quote_volume": 311.85159, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940060000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940120000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940180000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940240000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 195.2, "quote_volume": 14.11296, "trades": 2, "taker_buy_volume": 195.2, "taker_buy_quote": 14.11296}, {"ts": 1772940300000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940360000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940420000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940480000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940540000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940600000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940660000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940720000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1691.1, "quote_volume": 122.26653, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940780000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 195.0, "quote_volume": 14.0985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940840000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 5316.2, "quote_volume": 383.82964, "trades": 9, "taker_buy_volume": 2875.8, "taker_buy_quote": 207.63276}, {"ts": 1772940900000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940960000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941020000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941080000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941140000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941200000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 11713.0, "quote_volume": 844.97764, "trades": 13, "taker_buy_volume": 4427.0, "taker_buy_quote": 319.6294}, {"ts": 1772941260000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941320000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1364.9, "quote_volume": 98.54578, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941380000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 13652.2, "quote_volume": 985.68884, "trades": 17, "taker_buy_volume": 4973.5, "taker_buy_quote": 359.0867}, {"ts": 1772941440000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 130.8, "quote_volume": 9.44376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941500000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941560000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941680000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941740000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941800000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941860000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941920000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941980000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942040000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942100000, "open": 0.0723, "high": 0.073, "low": 0.0723, "close": 0.073, "volume": 387793.2, "quote_volume": 28210.23642, "trades": 245, "taker_buy_volume": 280840.5, "taker_buy_quote": 20419.10776}, {"ts": 1772942160000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 5941.7, "quote_volume": 433.78517, "trades": 6, "taker_buy_volume": 5941.7, "taker_buy_quote": 433.78517}, {"ts": 1772942220000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 27631.9, "quote_volume": 2015.15296, "trades": 28, "taker_buy_volume": 3363.9, "taker_buy_quote": 245.60577}, {"ts": 1772942280000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 22410.2, "quote_volume": 1637.04095, "trades": 23, "taker_buy_volume": 18599.9, "taker_buy_quote": 1358.31638}, {"ts": 1772942340000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 9125.7, "quote_volume": 666.93137, "trades": 10, "taker_buy_volume": 358.6, "taker_buy_quote": 26.24952}, {"ts": 1772942400000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 5886.4, "quote_volume": 429.30263, "trades": 15, "taker_buy_volume": 3776.7, "taker_buy_quote": 275.45074}, {"ts": 1772942460000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 1426.0, "quote_volume": 104.25428, "trades": 4, "taker_buy_volume": 1426.0, "taker_buy_quote": 104.25428}, {"ts": 1772942520000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 5603.3, "quote_volume": 409.61313, "trades": 13, "taker_buy_volume": 255.2, "taker_buy_quote": 18.65512}, {"ts": 1772942580000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 375.0, "quote_volume": 27.45, "trades": 3, "taker_buy_volume": 255.8, "taker_buy_quote": 18.72456}, {"ts": 1772942640000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 34185.9, "quote_volume": 2505.9259, "trades": 26, "taker_buy_volume": 28835.0, "taker_buy_quote": 2113.70493}, {"ts": 1772942700000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 5392.7, "quote_volume": 395.407, "trades": 9, "taker_buy_volume": 1220.9, "taker_buy_quote": 89.61406}, {"ts": 1772942760000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1153.7, "quote_volume": 84.56621, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942820000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 803.2, "quote_volume": 58.87456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942880000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 220.7, "quote_volume": 16.19938, "trades": 2, "taker_buy_volume": 220.7, "taker_buy_quote": 16.19938}, {"ts": 1772942940000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 6016.3, "quote_volume": 441.59642, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943000000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 1668.6, "quote_volume": 122.46676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943060000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 17401.6, "quote_volume": 1273.87135, "trades": 21, "taker_buy_volume": 1462.5, "taker_buy_quote": 107.055}, {"ts": 1772943120000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 5846.8, "quote_volume": 428.54442, "trades": 7, "taker_buy_volume": 4268.2, "taker_buy_quote": 312.85906}, {"ts": 1772943180000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943240000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 744.9, "quote_volume": 54.52668, "trades": 4, "taker_buy_volume": 198.7, "taker_buy_quote": 14.54484}, {"ts": 1772943300000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2456.3, "quote_volume": 180.04679, "trades": 7, "taker_buy_volume": 2456.3, "taker_buy_quote": 180.04679}, {"ts": 1772943360000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 137.2, "quote_volume": 10.05676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943420000, "open": 0.0734, "high": 0.0738, "low": 0.0734, "close": 0.0738, "volume": 102175.1, "quote_volume": 7528.62656, "trades": 41, "taker_buy_volume": 52892.7, "taker_buy_quote": 3894.22411}, {"ts": 1772943480000, "open": 0.0738, "high": 0.0738, "low": 0.0732, "close": 0.0734, "volume": 129350.3, "quote_volume": 9506.22275, "trades": 85, "taker_buy_volume": 31251.2, "taker_buy_quote": 2299.17718}, {"ts": 1772943540000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943600000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943660000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 8877.4, "quote_volume": 652.82901, "trades": 10, "taker_buy_volume": 7448.0, "taker_buy_quote": 547.76811}, {"ts": 1772943720000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943780000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943840000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 35398.9, "quote_volume": 2603.15519, "trades": 39, "taker_buy_volume": 23872.2, "taker_buy_quote": 1755.62608}, {"ts": 1772943900000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1829.2, "quote_volume": 134.26328, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943960000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944020000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 332.4, "quote_volume": 24.36492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944140000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 4836.8, "quote_volume": 354.05376, "trades": 10, "taker_buy_volume": 196.8, "taker_buy_quote": 14.40576}, {"ts": 1772944200000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 587.8, "quote_volume": 43.02696, "trades": 6, "taker_buy_volume": 196.1, "taker_buy_quote": 14.35452}, {"ts": 1772944260000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944320000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944380000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1659.4, "quote_volume": 121.46808, "trades": 3, "taker_buy_volume": 1659.4, "taker_buy_quote": 121.46808}, {"ts": 1772944440000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2920.4, "quote_volume": 213.77328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944500000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944560000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944620000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944680000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 7654.4, "quote_volume": 560.30208, "trades": 11, "taker_buy_volume": 3148.4, "taker_buy_quote": 230.46288}, {"ts": 1772944740000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1499.2, "quote_volume": 109.74144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944800000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 195.2, "quote_volume": 14.28864, "trades": 2, "taker_buy_volume": 195.2, "taker_buy_quote": 14.28864}, {"ts": 1772944860000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 390.4, "quote_volume": 28.57728, "trades": 4, "taker_buy_volume": 196.7, "taker_buy_quote": 14.39844}, {"ts": 1772944920000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944980000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945040000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945100000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 193.5, "quote_volume": 14.1642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945160000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945220000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 12211.0, "quote_volume": 892.53939, "trades": 19, "taker_buy_volume": 5413.8, "taker_buy_quote": 395.81722}, {"ts": 1772945280000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1716.0, "quote_volume": 125.268, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945340000, "open": 0.073, "high": 0.0733, "low": 0.073, "close": 0.0731, "volume": 53630.4, "quote_volume": 3925.46835, "trades": 46, "taker_buy_volume": 46726.8, "taker_buy_quote": 3420.4857}, {"ts": 1772945400000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 3643.4, "quote_volume": 266.15692, "trades": 15, "taker_buy_volume": 1005.5, "taker_buy_quote": 73.56319}, {"ts": 1772945460000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945520000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945580000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 26425.7, "quote_volume": 1926.45297, "trades": 27, "taker_buy_volume": 3492.2, "taker_buy_quote": 254.60082}, {"ts": 1772945640000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 332.6, "quote_volume": 24.21328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945700000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2833.2, "quote_volume": 205.97364, "trades": 14, "taker_buy_volume": 388.9, "taker_buy_quote": 28.27303}, {"ts": 1772945760000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 725.9, "quote_volume": 52.84552, "trades": 7, "taker_buy_volume": 335.1, "taker_buy_quote": 24.39528}, {"ts": 1772945820000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 2448.6, "quote_volume": 178.65523, "trades": 10, "taker_buy_volume": 2252.6, "taker_buy_quote": 164.36683}, {"ts": 1772945880000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 19748.9, "quote_volume": 1437.71992, "trades": 14, "taker_buy_volume": 73.4, "taker_buy_quote": 5.34352}, {"ts": 1772945940000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946000000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946060000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 638.7, "quote_volume": 46.58356, "trades": 6, "taker_buy_volume": 417.6, "taker_buy_quote": 30.46537}, {"ts": 1772946120000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1935.1, "quote_volume": 141.06879, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946180000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946240000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 3441.1, "quote_volume": 250.85619, "trades": 7, "taker_buy_volume": 3170.3, "taker_buy_quote": 231.11487}, {"ts": 1772946300000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946360000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2875.4, "quote_volume": 209.61666, "trades": 3, "taker_buy_volume": 2875.4, "taker_buy_quote": 209.61666}, {"ts": 1772946420000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 413.2, "quote_volume": 30.1636, "trades": 4, "taker_buy_volume": 413.2, "taker_buy_quote": 30.1636}, {"ts": 1772946480000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 13167.8, "quote_volume": 961.2494, "trades": 11, "taker_buy_volume": 11422.4, "taker_buy_quote": 833.8352}, {"ts": 1772946540000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946600000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946660000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946720000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946780000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 10725.9, "quote_volume": 783.91289, "trades": 17, "taker_buy_volume": 9148.7, "taker_buy_quote": 668.76997}, {"ts": 1772946840000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 11012.6, "quote_volume": 805.02106, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946900000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 12958.8, "quote_volume": 947.28828, "trades": 8, "taker_buy_volume": 1535.6, "taker_buy_quote": 112.25236}, {"ts": 1772946960000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 4218.4, "quote_volume": 308.36504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947020000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947080000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947140000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947200000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 391.2, "quote_volume": 28.59672, "trades": 4, "taker_buy_volume": 193.9, "taker_buy_quote": 14.17409}, {"ts": 1772947260000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947320000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 3333.7, "quote_volume": 243.69347, "trades": 4, "taker_buy_volume": 3333.7, "taker_buy_quote": 243.69347}, {"ts": 1772947380000, "open": 0.0731, "high": 0.0735, "low": 0.0731, "close": 0.0735, "volume": 73129.0, "quote_volume": 5359.54081, "trades": 69, "taker_buy_volume": 59931.3, "taker_buy_quote": 4393.17045}, {"ts": 1772947440000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 7126.3, "quote_volume": 523.82867, "trades": 8, "taker_buy_volume": 7053.5, "taker_buy_quote": 518.47787}, {"ts": 1772947500000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 5085.5, "quote_volume": 373.78425, "trades": 7, "taker_buy_volume": 2875.9, "taker_buy_quote": 211.37865}, {"ts": 1772947560000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 37499.7, "quote_volume": 2749.70336, "trades": 35, "taker_buy_volume": 3173.7, "taker_buy_quote": 232.64855}, {"ts": 1772947620000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947680000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 8541.0, "quote_volume": 626.0553, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947740000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947800000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947860000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947920000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947980000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948040000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948100000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 329.6, "quote_volume": 24.12672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948160000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2880.6, "quote_volume": 210.85992, "trades": 3, "taker_buy_volume": 2880.6, "taker_buy_quote": 210.85992}, {"ts": 1772948220000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 7156.0, "quote_volume": 523.8192, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948280000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 7306.6, "quote_volume": 534.82671, "trades": 10, "taker_buy_volume": 2879.6, "taker_buy_quote": 210.78672}, {"ts": 1772948340000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 197.4, "quote_volume": 14.44968, "trades": 2, "taker_buy_volume": 197.4, "taker_buy_quote": 14.44968}, {"ts": 1772948400000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948460000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948520000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948580000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948640000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 6391.0, "quote_volume": 468.4603, "trades": 11, "taker_buy_volume": 3191.9, "taker_buy_quote": 233.96627}, {"ts": 1772948700000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948760000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948820000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948880000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948940000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949000000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949060000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949120000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949180000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949240000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949300000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949360000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 92.4, "quote_volume": 6.76368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949420000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 309.8, "quote_volume": 22.67736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949480000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 838.8, "quote_volume": 61.31628, "trades": 3, "taker_buy_volume": 629.0, "taker_buy_quote": 45.9799}, {"ts": 1772949540000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 867.3, "quote_volume": 63.3129, "trades": 3, "taker_buy_volume": 657.2, "taker_buy_quote": 47.9756}, {"ts": 1772949600000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949660000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949720000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949780000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 197.1, "quote_volume": 14.3883, "trades": 2, "taker_buy_volume": 197.1, "taker_buy_quote": 14.3883}, {"ts": 1772949840000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949900000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949960000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 12037.7, "quote_volume": 877.70191, "trades": 10, "taker_buy_volume": 3560.5, "taker_buy_quote": 259.56045}, {"ts": 1772950020000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950080000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 4056.9, "quote_volume": 296.1537, "trades": 3, "taker_buy_volume": 4056.9, "taker_buy_quote": 296.1537}, {"ts": 1772950140000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 5431.9, "quote_volume": 396.5287, "trades": 9, "taker_buy_volume": 5431.9, "taker_buy_quote": 396.5287}, {"ts": 1772950200000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 333.8, "quote_volume": 24.40078, "trades": 3, "taker_buy_volume": 333.8, "taker_buy_quote": 24.40078}, {"ts": 1772950260000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950320000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950380000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 3073.6, "quote_volume": 224.68016, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950440000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 4536.2, "quote_volume": 331.59622, "trades": 7, "taker_buy_volume": 4536.2, "taker_buy_quote": 331.59622}, {"ts": 1772950500000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2942.8, "quote_volume": 215.41296, "trades": 7, "taker_buy_volume": 1334.2, "taker_buy_quote": 97.66344}, {"ts": 1772950560000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950620000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950680000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950740000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950800000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950860000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950920000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 195.0, "quote_volume": 14.274, "trades": 2, "taker_buy_volume": 195.0, "taker_buy_quote": 14.274}, {"ts": 1772950980000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 488.4, "quote_volume": 35.81551, "trades": 5, "taker_buy_volume": 488.4, "taker_buy_quote": 35.81551}, {"ts": 1772951040000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951100000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951160000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 12467.2, "quote_volume": 913.84576, "trades": 14, "taker_buy_volume": 3348.4, "taker_buy_quote": 245.43772}, {"ts": 1772951220000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 681.1, "quote_volume": 49.99274, "trades": 1, "taker_buy_volume": 681.1, "taker_buy_quote": 49.99274}, {"ts": 1772951280000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1447.5, "quote_volume": 106.10175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951340000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2891.1, "quote_volume": 211.91763, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951400000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 72.9, "quote_volume": 5.34357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951460000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2879.1, "quote_volume": 211.03803, "trades": 3, "taker_buy_volume": 2879.1, "taker_buy_quote": 211.03803}, {"ts": 1772951520000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 4191.4, "quote_volume": 306.81778, "trades": 7, "taker_buy_volume": 2876.9, "taker_buy_quote": 210.58908}, {"ts": 1772951580000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951640000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3465.5, "quote_volume": 253.6746, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951700000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951760000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3329.3, "quote_volume": 243.70476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951820000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951880000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951940000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952000000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952060000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952120000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 663.0, "quote_volume": 48.63093, "trades": 7, "taker_buy_volume": 663.0, "taker_buy_quote": 48.63093}, {"ts": 1772952180000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952240000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952300000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 333.2, "quote_volume": 24.4902, "trades": 3, "taker_buy_volume": 333.2, "taker_buy_quote": 24.4902}, {"ts": 1772952360000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 760.9, "quote_volume": 56.0352, "trades": 7, "taker_buy_volume": 760.9, "taker_buy_quote": 56.0352}, {"ts": 1772952420000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 388.5, "quote_volume": 28.63245, "trades": 4, "taker_buy_volume": 195.4, "taker_buy_quote": 14.40098}, {"ts": 1772952480000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 390.6, "quote_volume": 28.78722, "trades": 4, "taker_buy_volume": 196.2, "taker_buy_quote": 14.45994}, {"ts": 1772952540000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3763.5, "quote_volume": 277.36995, "trades": 10, "taker_buy_volume": 191.2, "taker_buy_quote": 14.09144}, {"ts": 1772952600000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952660000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 136.7, "quote_volume": 10.06112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952720000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4536.3, "quote_volume": 334.32531, "trades": 7, "taker_buy_volume": 4536.3, "taker_buy_quote": 334.32531}, {"ts": 1772952780000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952840000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952900000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952960000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953020000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953080000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3402.1, "quote_volume": 251.07498, "trades": 9, "taker_buy_volume": 3204.9, "taker_buy_quote": 236.52162}, {"ts": 1772953140000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1657.0, "quote_volume": 122.2866, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953200000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953260000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 197.2, "quote_volume": 14.55336, "trades": 2, "taker_buy_volume": 197.2, "taker_buy_quote": 14.55336}, {"ts": 1772953320000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 24639.6, "quote_volume": 1820.86644, "trades": 19, "taker_buy_volume": 13726.2, "taker_buy_quote": 1014.36618}, {"ts": 1772953380000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 517.3, "quote_volume": 38.151, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953440000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 10108.3, "quote_volume": 744.72713, "trades": 12, "taker_buy_volume": 4392.9, "taker_buy_quote": 323.75673}, {"ts": 1772953500000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 11045.6, "quote_volume": 814.11085, "trades": 10, "taker_buy_volume": 10922.6, "taker_buy_quote": 805.03345}, {"ts": 1772953560000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 120.7, "quote_volume": 8.90766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953620000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 380.6, "quote_volume": 28.05022, "trades": 3, "taker_buy_volume": 123.1, "taker_buy_quote": 9.07247}, {"ts": 1772953680000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 1698.6, "quote_volume": 125.37021, "trades": 5, "taker_buy_volume": 1698.6, "taker_buy_quote": 125.37021}, {"ts": 1772953740000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 124.3, "quote_volume": 9.18577, "trades": 2, "taker_buy_volume": 124.3, "taker_buy_quote": 9.18577}, {"ts": 1772953800000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 98.3, "quote_volume": 7.26437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953860000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 10081.0, "quote_volume": 744.7624, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953920000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 6284.2, "quote_volume": 465.0308, "trades": 6, "taker_buy_volume": 6284.2, "taker_buy_quote": 465.0308}, {"ts": 1772953980000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3336.4, "quote_volume": 246.8936, "trades": 4, "taker_buy_volume": 3336.4, "taker_buy_quote": 246.8936}, {"ts": 1772954040000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3126.1, "quote_volume": 231.3314, "trades": 3, "taker_buy_volume": 3126.1, "taker_buy_quote": 231.3314}, {"ts": 1772954100000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 357.5, "quote_volume": 26.41925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954160000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954220000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 282.6, "quote_volume": 20.85588, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954340000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 8149.6, "quote_volume": 602.25544, "trades": 7, "taker_buy_volume": 4339.4, "taker_buy_quote": 320.68166}, {"ts": 1772954400000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954460000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 72.3, "quote_volume": 5.34297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954520000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954580000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 794.8, "quote_volume": 58.65624, "trades": 8, "taker_buy_volume": 192.8, "taker_buy_quote": 14.22864}, {"ts": 1772954640000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 195.8, "quote_volume": 14.45004, "trades": 2, "taker_buy_volume": 195.8, "taker_buy_quote": 14.45004}, {"ts": 1772954700000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954760000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954820000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954880000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4410.5, "quote_volume": 325.4949, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954940000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 72.3, "quote_volume": 5.33574, "trades": 1, "taker_buy_volume": 72.3, "taker_buy_quote": 5.33574}, {"ts": 1772955000000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 332.6, "quote_volume": 24.57914, "trades": 3, "taker_buy_volume": 332.6, "taker_buy_quote": 24.57914}, {"ts": 1772955060000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1363.4, "quote_volume": 100.8916, "trades": 4, "taker_buy_volume": 1363.4, "taker_buy_quote": 100.8916}, {"ts": 1772955120000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 10649.4, "quote_volume": 787.56556, "trades": 16, "taker_buy_volume": 1657.4, "taker_buy_quote": 122.6476}, {"ts": 1772955180000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 5788.0, "quote_volume": 428.44811, "trades": 9, "taker_buy_volume": 5788.0, "taker_buy_quote": 428.44811}, {"ts": 1772955240000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1332.2, "quote_volume": 98.71602, "trades": 6, "taker_buy_volume": 333.8, "taker_buy_quote": 24.73458}, {"ts": 1772955300000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955360000, "open": 0.0742, "high": 0.0745, "low": 0.0742, "close": 0.0744, "volume": 42453.9, "quote_volume": 3156.60801, "trades": 42, "taker_buy_volume": 30048.5, "taker_buy_quote": 2234.03089}, {"ts": 1772955420000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 19385.6, "quote_volume": 1438.94482, "trades": 20, "taker_buy_volume": 2613.6, "taker_buy_quote": 194.27536}, {"ts": 1772955480000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 2603.6, "quote_volume": 193.26245, "trades": 7, "taker_buy_volume": 2407.0, "taker_buy_quote": 178.67473}, {"ts": 1772955540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2144.4, "quote_volume": 159.32892, "trades": 5, "taker_buy_volume": 2144.4, "taker_buy_quote": 159.32892}, {"ts": 1772955600000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0744, "volume": 29869.8, "quote_volume": 2225.11872, "trades": 40, "taker_buy_volume": 23436.2, "taker_buy_quote": 1746.38706}, {"ts": 1772955660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 448.8, "quote_volume": 33.34584, "trades": 5, "taker_buy_volume": 120.3, "taker_buy_quote": 8.93829}, {"ts": 1772955780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1286.9, "quote_volume": 95.74536, "trades": 3, "taker_buy_volume": 1286.9, "taker_buy_quote": 95.74536}, {"ts": 1772955840000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 9725.0, "quote_volume": 725.49929, "trades": 14, "taker_buy_volume": 7518.4, "taker_buy_quote": 560.88693}, {"ts": 1772955900000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 17838.8, "quote_volume": 1328.96514, "trades": 13, "taker_buy_volume": 253.8, "taker_buy_quote": 18.9081}, {"ts": 1772955960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956020000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 1622.2, "quote_volume": 120.55491, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956080000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956140000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 2096.1, "quote_volume": 155.71452, "trades": 6, "taker_buy_volume": 257.6, "taker_buy_quote": 19.13968}, {"ts": 1772956200000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956320000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956380000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 121.2, "quote_volume": 8.99304, "trades": 1, "taker_buy_volume": 121.2, "taker_buy_quote": 8.99304}, {"ts": 1772956500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 123.9, "quote_volume": 9.19338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956680000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 328.4, "quote_volume": 24.33444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956740000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 524.8, "quote_volume": 38.8352, "trades": 5, "taker_buy_volume": 195.2, "taker_buy_quote": 14.4448}, {"ts": 1772956800000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4064.3, "quote_volume": 300.7582, "trades": 6, "taker_buy_volume": 3908.1, "taker_buy_quote": 289.1994}, {"ts": 1772956860000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 327.9, "quote_volume": 24.29739, "trades": 3, "taker_buy_volume": 327.9, "taker_buy_quote": 24.29739}, {"ts": 1772956920000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 72.1, "quote_volume": 5.34261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956980000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 194.3, "quote_volume": 14.39763, "trades": 2, "taker_buy_volume": 194.3, "taker_buy_quote": 14.39763}, {"ts": 1772957040000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957100000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 194.7, "quote_volume": 14.42727, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957160000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 332.0, "quote_volume": 24.568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957220000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957280000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957340000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957400000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957460000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957520000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957580000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957640000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 5043.9, "quote_volume": 372.74421, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957700000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957760000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957820000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1903.2, "quote_volume": 140.45616, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957880000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 10027.7, "quote_volume": 741.04703, "trades": 7, "taker_buy_volume": 3070.0, "taker_buy_quote": 226.873}, {"ts": 1772957940000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 5355.6, "quote_volume": 396.03148, "trades": 10, "taker_buy_volume": 5211.0, "taker_buy_quote": 385.35277}, {"ts": 1772958000000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 2525.2, "quote_volume": 186.66447, "trades": 10, "taker_buy_volume": 2005.2, "taker_buy_quote": 148.21737}, {"ts": 1772958060000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958120000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958180000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958240000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1254.4, "quote_volume": 92.57472, "trades": 6, "taker_buy_volume": 924.5, "taker_buy_quote": 68.2281}, {"ts": 1772958300000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958360000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 380.0, "quote_volume": 28.082, "trades": 2, "taker_buy_volume": 380.0, "taker_buy_quote": 28.082}, {"ts": 1772958420000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958480000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958540000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1729.1, "quote_volume": 127.60758, "trades": 6, "taker_buy_volume": 1246.1, "taker_buy_quote": 91.96218}, {"ts": 1772958600000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1520.2, "quote_volume": 112.03874, "trades": 10, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.7}, {"ts": 1772958660000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4890.5, "quote_volume": 360.9189, "trades": 14, "taker_buy_volume": 3161.6, "taker_buy_quote": 233.32608}, {"ts": 1772958720000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958780000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4951.7, "quote_volume": 364.94029, "trades": 11, "taker_buy_volume": 3063.5, "taker_buy_quote": 225.77995}, {"ts": 1772958840000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3133.1, "quote_volume": 231.22278, "trades": 5, "taker_buy_volume": 3013.8, "taker_buy_quote": 222.41844}, {"ts": 1772958900000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 120.0, "quote_volume": 8.856, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 8.856}, {"ts": 1772958960000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959020000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 5651.3, "quote_volume": 417.63107, "trades": 5, "taker_buy_volume": 5651.3, "taker_buy_quote": 417.63107}, {"ts": 1772959080000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959140000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 595.1, "quote_volume": 43.97789, "trades": 1, "taker_buy_volume": 595.1, "taker_buy_quote": 43.97789}, {"ts": 1772959200000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 122.0, "quote_volume": 9.0158, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 9.0158}, {"ts": 1772959260000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3336.7, "quote_volume": 246.9158, "trades": 5, "taker_buy_volume": 259.6, "taker_buy_quote": 19.2104}, {"ts": 1772959320000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 10320.5, "quote_volume": 762.81349, "trades": 15, "taker_buy_volume": 5655.9, "taker_buy_quote": 418.09955}, {"ts": 1772959380000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959440000, "open": 0.074, "high": 0.074, "low": 0.0736, "close": 0.0738, "volume": 91605.1, "quote_volume": 6759.09282, "trades": 66, "taker_buy_volume": 13773.2, "taker_buy_quote": 1016.51326}, {"ts": 1772959500000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 774.1, "quote_volume": 57.12858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959560000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1097.4, "quote_volume": 80.98812, "trades": 2, "taker_buy_volume": 1097.4, "taker_buy_quote": 80.98812}, {"ts": 1772959620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959740000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 12254.7, "quote_volume": 904.45105, "trades": 13, "taker_buy_volume": 4517.0, "taker_buy_quote": 333.40879}, {"ts": 1772959800000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959860000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959920000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959980000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 8822.6, "quote_volume": 651.99014, "trades": 8, "taker_buy_volume": 330.2, "taker_buy_quote": 24.40178}, {"ts": 1772960040000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960100000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960160000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 71022.8, "quote_volume": 5259.03896, "trades": 40, "taker_buy_volume": 65649.3, "taker_buy_quote": 4861.39996}, {"ts": 1772960220000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 14557.0, "quote_volume": 1077.68225, "trades": 19, "taker_buy_volume": 14557.0, "taker_buy_quote": 1077.68225}, {"ts": 1772960280000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 9312.7, "quote_volume": 689.1398, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960340000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960400000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 3870.4, "quote_volume": 286.21423, "trades": 5, "taker_buy_volume": 1916.7, "taker_buy_quote": 141.8358}, {"ts": 1772960460000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1925.4, "quote_volume": 142.4796, "trades": 4, "taker_buy_volume": 1925.4, "taker_buy_quote": 142.4796}, {"ts": 1772960520000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960580000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960640000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960700000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960760000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960820000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960880000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 109.8, "quote_volume": 8.11422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960940000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2874.7, "quote_volume": 212.7278, "trades": 3, "taker_buy_volume": 2874.7, "taker_buy_quote": 212.7278}, {"ts": 1772961000000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4651.6, "quote_volume": 344.2184, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961060000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2879.4, "quote_volume": 213.0756, "trades": 3, "taker_buy_volume": 2879.4, "taker_buy_quote": 213.0756}, {"ts": 1772961120000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961180000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 331.6, "quote_volume": 24.57156, "trades": 3, "taker_buy_volume": 331.6, "taker_buy_quote": 24.57156}, {"ts": 1772961240000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 620.1, "quote_volume": 46.01142, "trades": 4, "taker_buy_volume": 620.1, "taker_buy_quote": 46.01142}, {"ts": 1772961300000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 2771.7, "quote_volume": 205.71638, "trades": 9, "taker_buy_volume": 369.5, "taker_buy_quote": 27.45385}, {"ts": 1772961360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 6414.1, "quote_volume": 476.56763, "trades": 5, "taker_buy_volume": 6414.1, "taker_buy_quote": 476.56763}, {"ts": 1772961600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 297.6, "quote_volume": 22.11168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961660000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 13314.7, "quote_volume": 989.7644, "trades": 25, "taker_buy_volume": 7030.9, "taker_buy_quote": 522.72463}, {"ts": 1772961720000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 15097.7, "quote_volume": 1120.61121, "trades": 19, "taker_buy_volume": 3870.0, "taker_buy_quote": 287.23337}, {"ts": 1772961780000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 268.8, "quote_volume": 19.95841, "trades": 2, "taker_buy_volume": 134.5, "taker_buy_quote": 9.99335}, {"ts": 1772961840000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1360.7, "quote_volume": 101.10001, "trades": 4, "taker_buy_volume": 1360.7, "taker_buy_quote": 101.10001}, {"ts": 1772961900000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 4643.3, "quote_volume": 345.0375, "trades": 11, "taker_buy_volume": 3208.2, "taker_buy_quote": 238.40239}, {"ts": 1772961960000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962020000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962080000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962200000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1707.1, "quote_volume": 126.83753, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3012.3, "quote_volume": 223.51266, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962320000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 31499.6, "quote_volume": 2330.25707, "trades": 45, "taker_buy_volume": 4592.7, "taker_buy_quote": 339.87912}, {"ts": 1772962380000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 23560.2, "quote_volume": 1744.20726, "trades": 19, "taker_buy_volume": 17808.1, "taker_buy_quote": 1318.55186}, {"ts": 1772962440000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 36109.2, "quote_volume": 2672.70414, "trades": 27, "taker_buy_volume": 13574.4, "taker_buy_quote": 1005.12894}, {"ts": 1772962500000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962560000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 14662.5, "quote_volume": 1084.72191, "trades": 14, "taker_buy_volume": 11559.5, "taker_buy_quote": 855.403}, {"ts": 1772962620000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3518.1, "quote_volume": 260.3394, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962680000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 5594.2, "quote_volume": 413.9708, "trades": 6, "taker_buy_volume": 1141.4, "taker_buy_quote": 84.4636}, {"ts": 1772962740000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962800000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 6141.8, "quote_volume": 454.4932, "trades": 9, "taker_buy_volume": 389.6, "taker_buy_quote": 28.8304}, {"ts": 1772962860000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962920000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 9909.5, "quote_volume": 733.303, "trades": 8, "taker_buy_volume": 9837.3, "taker_buy_quote": 727.9602}, {"ts": 1772962980000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963040000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 165.0, "quote_volume": 12.21423, "trades": 2, "taker_buy_volume": 165.0, "taker_buy_quote": 12.21423}, {"ts": 1772963100000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963160000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963220000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963280000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963340000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963400000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963460000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3795.3, "quote_volume": 280.47267, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963520000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963580000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963640000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963700000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963760000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3334.1, "quote_volume": 246.7234, "trades": 3, "taker_buy_volume": 3334.1, "taker_buy_quote": 246.7234}, {"ts": 1772963820000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963880000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963940000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964000000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 7670.6, "quote_volume": 568.39146, "trades": 8, "taker_buy_volume": 7670.6, "taker_buy_quote": 568.39146}, {"ts": 1772964060000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964120000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964180000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 184.2, "quote_volume": 13.64922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964240000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964300000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964360000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964420000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1584.9, "quote_volume": 117.44109, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964480000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964540000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964600000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964660000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964720000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964780000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964840000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964900000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964960000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965200000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965260000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965320000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 437.1, "quote_volume": 32.42198, "trades": 4, "taker_buy_volume": 328.7, "taker_buy_quote": 24.38954}, {"ts": 1772965380000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 4298.1, "quote_volume": 318.91902, "trades": 8, "taker_buy_volume": 1418.5, "taker_buy_quote": 105.2527}, {"ts": 1772965440000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 23381.7, "quote_volume": 1736.6493, "trades": 18, "taker_buy_volume": 17080.4, "taker_buy_quote": 1269.07372}, {"ts": 1772965500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 15914.6, "quote_volume": 1182.45478, "trades": 12, "taker_buy_volume": 15438.1, "taker_buy_quote": 1147.05083}, {"ts": 1772965560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 4118.0, "quote_volume": 305.5556, "trades": 6, "taker_buy_volume": 71.9, "taker_buy_quote": 5.33498}, {"ts": 1772965620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965680000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965800000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965860000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 24950.3, "quote_volume": 1855.32343, "trades": 17, "taker_buy_volume": 18078.3, "taker_buy_quote": 1344.73383}, {"ts": 1772965920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 744.2, "quote_volume": 55.36848, "trades": 3, "taker_buy_volume": 744.2, "taker_buy_quote": 55.36848}, {"ts": 1772965980000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 11226.6, "quote_volume": 833.93275, "trades": 17, "taker_buy_volume": 3153.4, "taker_buy_quote": 234.29762}, {"ts": 1772966040000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 218.4, "quote_volume": 16.23679, "trades": 2, "taker_buy_volume": 218.4, "taker_buy_quote": 16.23679}, {"ts": 1772966100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3072.2, "quote_volume": 228.57168, "trades": 4, "taker_buy_volume": 254.8, "taker_buy_quote": 18.95712}, {"ts": 1772966160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966220000, "open": 0.0743, "high": 0.0743, "low": 0.0739, "close": 0.0739, "volume": 59190.5, "quote_volume": 4387.9633, "trades": 52, "taker_buy_volume": 119.3, "taker_buy_quote": 8.86399}, {"ts": 1772966280000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966340000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 15680.0, "quote_volume": 1161.104, "trades": 9, "taker_buy_volume": 15680.0, "taker_buy_quote": 1161.104}, {"ts": 1772966400000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 25115.8, "quote_volume": 1859.1794, "trades": 22, "taker_buy_volume": 25115.8, "taker_buy_quote": 1859.1794}, {"ts": 1772966460000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966520000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966580000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966640000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 1292.6, "quote_volume": 95.76815, "trades": 6, "taker_buy_volume": 443.5, "taker_buy_quote": 32.86335}, {"ts": 1772966700000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966760000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966820000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3331.2, "quote_volume": 246.5088, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966880000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 11418.6, "quote_volume": 844.9764, "trades": 7, "taker_buy_volume": 7077.9, "taker_buy_quote": 523.7646}, {"ts": 1772966940000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1534.7, "quote_volume": 113.5678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967000000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967060000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967120000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967180000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967240000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967300000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2879.1, "quote_volume": 213.0534, "trades": 3, "taker_buy_volume": 2879.1, "taker_buy_quote": 213.0534}, {"ts": 1772967360000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 5022.8, "quote_volume": 372.29112, "trades": 11, "taker_buy_volume": 4617.0, "taker_buy_quote": 342.22134}, {"ts": 1772967420000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2992.8, "quote_volume": 221.76648, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967480000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967540000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 4186.8, "quote_volume": 310.34188, "trades": 9, "taker_buy_volume": 4186.8, "taker_buy_quote": 310.34188}, {"ts": 1772967600000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967660000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967720000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1780.1, "quote_volume": 131.90541, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967780000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967840000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 207.1, "quote_volume": 15.3254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967900000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 415.1, "quote_volume": 30.65512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967960000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 630.1, "quote_volume": 46.42768, "trades": 6, "taker_buy_volume": 191.6, "taker_buy_quote": 14.12092}, {"ts": 1772968020000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 191.4, "quote_volume": 14.10618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968080000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 25469.8, "quote_volume": 1871.5291, "trades": 30, "taker_buy_volume": 8122.2, "taker_buy_quote": 597.11816}, {"ts": 1772968140000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1287.0, "quote_volume": 94.8519, "trades": 3, "taker_buy_volume": 1287.0, "taker_buy_quote": 94.8519}, {"ts": 1772968200000, "open": 0.0738, "high": 0.074, "low": 0.0737, "close": 0.0737, "volume": 46754.9, "quote_volume": 3453.43195, "trades": 35, "taker_buy_volume": 42653.5, "taker_buy_quote": 3150.87781}, {"ts": 1772968260000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 8777.2, "quote_volume": 646.87964, "trades": 9, "taker_buy_volume": 8777.2, "taker_buy_quote": 646.87964}, {"ts": 1772968320000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968380000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 242.7, "quote_volume": 17.88699, "trades": 2, "taker_buy_volume": 242.7, "taker_buy_quote": 17.88699}, {"ts": 1772968440000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 119.8, "quote_volume": 8.82926, "trades": 1, "taker_buy_volume": 119.8, "taker_buy_quote": 8.82926}, {"ts": 1772968500000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968560000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968620000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 119.1, "quote_volume": 8.77767, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968680000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1585.8, "quote_volume": 116.87346, "trades": 2, "taker_buy_volume": 1585.8, "taker_buy_quote": 116.87346}, {"ts": 1772968740000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968800000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968860000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968920000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968980000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2599.5, "quote_volume": 191.8431, "trades": 3, "taker_buy_volume": 2599.5, "taker_buy_quote": 191.8431}, {"ts": 1772969040000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 196.1, "quote_volume": 14.47218, "trades": 2, "taker_buy_volume": 196.1, "taker_buy_quote": 14.47218}, {"ts": 1772969100000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2878.8, "quote_volume": 212.45544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969160000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969220000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2878.1, "quote_volume": 212.40378, "trades": 3, "taker_buy_volume": 2878.1, "taker_buy_quote": 212.40378}, {"ts": 1772969460000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969520000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1009.4, "quote_volume": 74.59466, "trades": 6, "taker_buy_volume": 847.1, "taker_buy_quote": 62.60069}, {"ts": 1772969580000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969640000, "open": 0.0738, "high": 0.0738, "low": 0.0735, "close": 0.0738, "volume": 86258.2, "quote_volume": 6358.56894, "trades": 80, "taker_buy_volume": 52301.5, "taker_buy_quote": 3858.57768}, {"ts": 1772969700000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4338.6, "quote_volume": 319.75482, "trades": 15, "taker_buy_volume": 3948.5, "taker_buy_quote": 291.00445}, {"ts": 1772969760000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3528.0, "quote_volume": 260.0136, "trades": 6, "taker_buy_volume": 3336.6, "taker_buy_quote": 245.90742}, {"ts": 1772969820000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 12959.7, "quote_volume": 955.25959, "trades": 19, "taker_buy_volume": 2139.0, "taker_buy_quote": 157.774}, {"ts": 1772969880000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969940000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970000000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 106.2, "quote_volume": 7.82694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970060000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 8510.7, "quote_volume": 627.23859, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970120000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970180000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 13079.3, "quote_volume": 963.94441, "trades": 19, "taker_buy_volume": 13079.3, "taker_buy_quote": 963.94441}, {"ts": 1772970240000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970300000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970360000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970420000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 616.9, "quote_volume": 45.46553, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970480000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 616.5, "quote_volume": 45.43605, "trades": 4, "taker_buy_volume": 616.5, "taker_buy_quote": 45.43605}, {"ts": 1772970540000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970600000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 13732.8, "quote_volume": 1012.10736, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970660000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970720000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 2677.0, "quote_volume": 197.30697, "trades": 8, "taker_buy_volume": 2677.0, "taker_buy_quote": 197.30697}, {"ts": 1772970780000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970840000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970900000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1340.0, "quote_volume": 98.892, "trades": 4, "taker_buy_volume": 1340.0, "taker_buy_quote": 98.892}, {"ts": 1772970960000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 430.0, "quote_volume": 31.734, "trades": 2, "taker_buy_volume": 430.0, "taker_buy_quote": 31.734}, {"ts": 1772971020000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 14573.0, "quote_volume": 1075.0502, "trades": 13, "taker_buy_volume": 1657.7, "taker_buy_quote": 122.33826}, {"ts": 1772971080000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971140000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 10688.2, "quote_volume": 788.78916, "trades": 9, "taker_buy_volume": 3474.8, "taker_buy_quote": 256.44024}, {"ts": 1772971200000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 9230.4, "quote_volume": 680.28048, "trades": 10, "taker_buy_volume": 4340.8, "taker_buy_quote": 319.91696}, {"ts": 1772971260000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971320000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971380000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971440000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 11357.7, "quote_volume": 838.1408, "trades": 11, "taker_buy_volume": 3703.5, "taker_buy_quote": 273.3183}, {"ts": 1772971500000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971560000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 636.7, "quote_volume": 46.98846, "trades": 3, "taker_buy_volume": 516.0, "taker_buy_quote": 38.0808}, {"ts": 1772971620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3637.5, "quote_volume": 268.4475, "trades": 8, "taker_buy_volume": 3514.2, "taker_buy_quote": 259.34796}, {"ts": 1772971680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 6885.4, "quote_volume": 508.14252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971740000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 13969.8, "quote_volume": 1028.19085, "trades": 10, "taker_buy_volume": 242.2, "taker_buy_quote": 17.82592}, {"ts": 1772971800000, "open": 0.0736, "high": 0.0736, "low": 0.0733, "close": 0.0735, "volume": 11790.9, "quote_volume": 866.59489, "trades": 17, "taker_buy_volume": 8333.5, "taker_buy_quote": 612.52981}, {"ts": 1772971860000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1584.7, "quote_volume": 116.47545, "trades": 2, "taker_buy_volume": 1584.7, "taker_buy_quote": 116.47545}, {"ts": 1772971920000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971980000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3610.9, "quote_volume": 265.04006, "trades": 9, "taker_buy_volume": 3065.4, "taker_buy_quote": 225.00036}, {"ts": 1772972040000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 7207.9, "quote_volume": 528.35153, "trades": 11, "taker_buy_volume": 3514.1, "taker_buy_quote": 257.58353}, {"ts": 1772972100000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 7797.4, "quote_volume": 570.85682, "trades": 18, "taker_buy_volume": 5637.2, "taker_buy_quote": 412.63085}, {"ts": 1772972160000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 13968.0, "quote_volume": 1021.48529, "trades": 19, "taker_buy_volume": 8176.4, "taker_buy_quote": 598.11933}, {"ts": 1772972220000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 3709.3, "quote_volume": 271.14983, "trades": 4, "taker_buy_volume": 3709.3, "taker_buy_quote": 271.14983}, {"ts": 1772972280000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 239.4, "quote_volume": 17.50014, "trades": 2, "taker_buy_volume": 239.4, "taker_buy_quote": 17.50014}, {"ts": 1772972340000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 256.5, "quote_volume": 18.7758, "trades": 2, "taker_buy_volume": 256.5, "taker_buy_quote": 18.7758}, {"ts": 1772972400000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 15979.0, "quote_volume": 1172.61693, "trades": 23, "taker_buy_volume": 2942.3, "taker_buy_quote": 215.75605}, {"ts": 1772972460000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972520000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 17909.9, "quote_volume": 1316.37765, "trades": 9, "taker_buy_volume": 17364.7, "taker_buy_quote": 1276.30545}, {"ts": 1772972580000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3086.9, "quote_volume": 226.88715, "trades": 5, "taker_buy_volume": 195.1, "taker_buy_quote": 14.33985}, {"ts": 1772972640000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 11446.1, "quote_volume": 841.28835, "trades": 10, "taker_buy_volume": 1659.7, "taker_buy_quote": 121.98795}, {"ts": 1772972700000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972760000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2947.2, "quote_volume": 216.6192, "trades": 4, "taker_buy_volume": 2874.4, "taker_buy_quote": 211.2684}, {"ts": 1772972820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4342.4, "quote_volume": 319.1664, "trades": 4, "taker_buy_volume": 4342.4, "taker_buy_quote": 319.1664}, {"ts": 1772972880000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 328.6, "quote_volume": 24.18496, "trades": 3, "taker_buy_volume": 328.6, "taker_buy_quote": 24.18496}, {"ts": 1772972940000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973000000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973060000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 403.0, "quote_volume": 29.7011, "trades": 2, "taker_buy_volume": 403.0, "taker_buy_quote": 29.7011}, {"ts": 1772973120000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 596.8, "quote_volume": 43.98416, "trades": 1, "taker_buy_volume": 596.8, "taker_buy_quote": 43.98416}, {"ts": 1772973180000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 20280.2, "quote_volume": 1491.9453, "trades": 18, "taker_buy_volume": 927.4, "taker_buy_quote": 68.1832}, {"ts": 1772973240000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2218.7, "quote_volume": 163.07445, "trades": 5, "taker_buy_volume": 2218.7, "taker_buy_quote": 163.07445}, {"ts": 1772973300000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973360000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973420000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 6328.1, "quote_volume": 465.11535, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973480000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973540000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973600000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 327.3, "quote_volume": 24.08928, "trades": 3, "taker_buy_volume": 327.3, "taker_buy_quote": 24.08928}, {"ts": 1772973660000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3662.2, "quote_volume": 269.90414, "trades": 8, "taker_buy_volume": 3572.2, "taker_buy_quote": 263.27114}, {"ts": 1772973720000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973780000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973840000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973900000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 2016.3, "quote_volume": 148.36516, "trades": 6, "taker_buy_volume": 1462.5, "taker_buy_quote": 107.64}, {"ts": 1772973960000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974020000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974080000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1582.8, "quote_volume": 116.3358, "trades": 3, "taker_buy_volume": 1582.8, "taker_buy_quote": 116.3358}, {"ts": 1772974140000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974200000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 101.9, "quote_volume": 7.47946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974260000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974320000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974380000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974440000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974500000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 261.3, "quote_volume": 19.17942, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974560000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2806.3, "quote_volume": 205.98242, "trades": 2, "taker_buy_volume": 2806.3, "taker_buy_quote": 205.98242}, {"ts": 1772974620000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974680000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974740000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974800000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974860000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974920000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 239.4, "quote_volume": 17.57196, "trades": 2, "taker_buy_volume": 119.0, "taker_buy_quote": 8.7346}, {"ts": 1772974980000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 337.9, "quote_volume": 24.83565, "trades": 4, "taker_buy_volume": 337.9, "taker_buy_quote": 24.83565}, {"ts": 1772975040000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 260.3, "quote_volume": 19.10602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975100000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 3330.4, "quote_volume": 244.47276, "trades": 8, "taker_buy_volume": 1484.7, "taker_buy_quote": 108.99838}, {"ts": 1772975160000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975220000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 120.0, "quote_volume": 8.80809, "trades": 2, "taker_buy_volume": 120.0, "taker_buy_quote": 8.80809}, {"ts": 1772975280000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3332.3, "quote_volume": 244.59082, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975340000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 120.7, "quote_volume": 8.85938, "trades": 1, "taker_buy_volume": 120.7, "taker_buy_quote": 8.85938}, {"ts": 1772975400000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975460000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975520000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 45558.1, "quote_volume": 3339.51848, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975580000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 136.8, "quote_volume": 10.00008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975640000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 31977.3, "quote_volume": 2333.35166, "trades": 31, "taker_buy_volume": 8809.9, "taker_buy_quote": 642.85259}, {"ts": 1772975700000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 24712.1, "quote_volume": 1803.39897, "trades": 23, "taker_buy_volume": 20936.8, "taker_buy_quote": 1527.95566}, {"ts": 1772975760000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 6727.6, "quote_volume": 491.1148, "trades": 13, "taker_buy_volume": 3971.5, "taker_buy_quote": 289.9195}, {"ts": 1772975820000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975880000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975940000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976000000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1730.3, "quote_volume": 126.3119, "trades": 2, "taker_buy_volume": 1657.0, "taker_buy_quote": 120.961}, {"ts": 1772976060000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2877.2, "quote_volume": 210.0356, "trades": 3, "taker_buy_volume": 2877.2, "taker_buy_quote": 210.0356}, {"ts": 1772976120000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 3344.7, "quote_volume": 244.92103, "trades": 11, "taker_buy_volume": 3344.7, "taker_buy_quote": 244.92103}, {"ts": 1772976180000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 17961.9, "quote_volume": 1314.81108, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976240000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2705.8, "quote_volume": 197.79398, "trades": 9, "taker_buy_volume": 1945.0, "taker_buy_quote": 142.1795}, {"ts": 1772976300000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 54568.4, "quote_volume": 3975.52851, "trades": 98, "taker_buy_volume": 24251.8, "taker_buy_quote": 1767.78528}, {"ts": 1772976360000, "open": 0.0729, "high": 0.0732, "low": 0.0728, "close": 0.073, "volume": 32199.4, "quote_volume": 2351.85972, "trades": 39, "taker_buy_volume": 26426.3, "taker_buy_quote": 1930.80061}, {"ts": 1772976420000, "open": 0.0731, "high": 0.0734, "low": 0.0731, "close": 0.0733, "volume": 27609.6, "quote_volume": 2022.85275, "trades": 40, "taker_buy_volume": 15131.3, "taker_buy_quote": 1108.90901}, {"ts": 1772976480000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 283.6, "quote_volume": 20.78788, "trades": 3, "taker_buy_volume": 283.6, "taker_buy_quote": 20.78788}, {"ts": 1772976540000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 90.0, "quote_volume": 6.597, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976600000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 180.0, "quote_volume": 13.194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976660000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 3400.0, "quote_volume": 249.18717, "trades": 8, "taker_buy_volume": 311.8, "taker_buy_quote": 22.84306}, {"ts": 1772976720000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 348.3, "quote_volume": 25.53039, "trades": 3, "taker_buy_volume": 348.3, "taker_buy_quote": 25.53039}, {"ts": 1772976780000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976840000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 136.6, "quote_volume": 9.99912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976900000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 124.2, "quote_volume": 9.09144, "trades": 1, "taker_buy_volume": 124.2, "taker_buy_quote": 9.09144}, {"ts": 1772976960000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 356.4, "quote_volume": 26.12412, "trades": 3, "taker_buy_volume": 356.4, "taker_buy_quote": 26.12412}, {"ts": 1772977020000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 90.0, "quote_volume": 6.597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977080000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 14673.8, "quote_volume": 1077.05692, "trades": 12, "taker_buy_volume": 12693.3, "taker_buy_quote": 931.68822}, {"ts": 1772977140000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 70243.1, "quote_volume": 5140.12396, "trades": 44, "taker_buy_volume": 20945.3, "taker_buy_quote": 1533.19596}, {"ts": 1772977200000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1746.5, "quote_volume": 127.66915, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977260000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1192.7, "quote_volume": 87.18637, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977320000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 6021.8, "quote_volume": 439.87209, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977380000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 2249.8, "quote_volume": 164.26159, "trades": 7, "taker_buy_volume": 1181.4, "taker_buy_quote": 86.26839}, {"ts": 1772977440000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977500000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 12497.7, "quote_volume": 914.82164, "trades": 10, "taker_buy_volume": 8912.8, "taker_buy_quote": 652.41696}, {"ts": 1772977560000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 43696.0, "quote_volume": 3199.47498, "trades": 30, "taker_buy_volume": 40117.9, "taker_buy_quote": 2937.33675}, {"ts": 1772977620000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 14667.0, "quote_volume": 1071.87441, "trades": 17, "taker_buy_volume": 3046.0, "taker_buy_quote": 222.6626}, {"ts": 1772977680000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1599.3, "quote_volume": 117.06876, "trades": 2, "taker_buy_volume": 1599.3, "taker_buy_quote": 117.06876}, {"ts": 1772977740000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3368.8, "quote_volume": 246.93304, "trades": 9, "taker_buy_volume": 136.6, "taker_buy_quote": 10.01278}, {"ts": 1772977800000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 90.0, "quote_volume": 6.597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977860000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 122.8, "quote_volume": 9.00124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977920000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1117.6, "quote_volume": 81.80832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977980000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978040000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978100000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 124.3, "quote_volume": 9.11119, "trades": 1, "taker_buy_volume": 124.3, "taker_buy_quote": 9.11119}, {"ts": 1772978160000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2893.5, "quote_volume": 212.09355, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978220000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978280000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 218.8, "quote_volume": 16.03804, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978340000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978400000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 122.1, "quote_volume": 8.94993, "trades": 1, "taker_buy_volume": 122.1, "taker_buy_quote": 8.94993}, {"ts": 1772978460000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 6011.9, "quote_volume": 440.11279, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978520000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 192.9, "quote_volume": 14.12028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978580000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 4483.2, "quote_volume": 328.17024, "trades": 6, "taker_buy_volume": 2828.8, "taker_buy_quote": 207.06816}, {"ts": 1772978640000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978700000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978760000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 22306.3, "quote_volume": 1635.05179, "trades": 12, "taker_buy_volume": 21900.9, "taker_buy_quote": 1605.33597}, {"ts": 1772978820000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978880000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 331.7, "quote_volume": 24.28044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978940000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979000000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979060000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979120000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979180000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 256.0, "quote_volume": 18.7136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979240000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 243.2, "quote_volume": 17.77792, "trades": 2, "taker_buy_volume": 243.2, "taker_buy_quote": 17.77792}, {"ts": 1772979300000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979360000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 7041.6, "quote_volume": 516.1356, "trades": 8, "taker_buy_volume": 7041.6, "taker_buy_quote": 516.1356}, {"ts": 1772979420000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 346.0, "quote_volume": 25.3272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979480000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979540000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2802.0, "quote_volume": 205.1064, "trades": 2, "taker_buy_volume": 2802.0, "taker_buy_quote": 205.1064}, {"ts": 1772979600000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1687.0, "quote_volume": 123.4884, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979660000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2112.1, "quote_volume": 154.39451, "trades": 4, "taker_buy_volume": 1462.5, "taker_buy_quote": 106.90875}, {"ts": 1772979720000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979780000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 73.1, "quote_volume": 5.34361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979840000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 73.1, "quote_volume": 5.34361, "trades": 1, "taker_buy_volume": 73.1, "taker_buy_quote": 5.34361}, {"ts": 1772979900000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979960000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 19302.0, "quote_volume": 1409.05332, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980020000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980080000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 333.3, "quote_volume": 24.29757, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980140000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 5752.6, "quote_volume": 419.36454, "trades": 6, "taker_buy_volume": 5752.6, "taker_buy_quote": 419.36454}, {"ts": 1772980200000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980260000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3505.8, "quote_volume": 255.9234, "trades": 6, "taker_buy_volume": 3012.8, "taker_buy_quote": 219.9344}, {"ts": 1772980320000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 190.0, "quote_volume": 13.87, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980380000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 329.1, "quote_volume": 24.05721, "trades": 3, "taker_buy_volume": 329.1, "taker_buy_quote": 24.05721}, {"ts": 1772980440000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 21013.6, "quote_volume": 1535.92384, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980500000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 7464.7, "quote_volume": 544.17663, "trades": 9, "taker_buy_volume": 5667.1, "taker_buy_quote": 413.13159}, {"ts": 1772980560000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980620000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980680000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980740000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 195.6, "quote_volume": 14.2788, "trades": 2, "taker_buy_volume": 195.6, "taker_buy_quote": 14.2788}, {"ts": 1772980800000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 73.3, "quote_volume": 5.3509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980860000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 27036.9, "quote_volume": 1968.74668, "trades": 19, "taker_buy_volume": 11480.0, "taker_buy_quote": 836.17097}, {"ts": 1772980920000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 7066.5, "quote_volume": 514.4412, "trades": 9, "taker_buy_volume": 196.5, "taker_buy_quote": 14.3052}, {"ts": 1772980980000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 195.3, "quote_volume": 14.21784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981040000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981100000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981160000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 338.2, "quote_volume": 24.62096, "trades": 3, "taker_buy_volume": 338.2, "taker_buy_quote": 24.62096}, {"ts": 1772981220000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981280000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1810.4, "quote_volume": 131.79712, "trades": 6, "taker_buy_volume": 1810.4, "taker_buy_quote": 131.79712}, {"ts": 1772981340000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981400000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981460000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 22546.4, "quote_volume": 1644.27503, "trades": 32, "taker_buy_volume": 10230.4, "taker_buy_quote": 746.41936}, {"ts": 1772981520000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 89.9, "quote_volume": 6.55371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981580000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981640000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1046.0, "quote_volume": 76.358, "trades": 7, "taker_buy_volume": 899.4, "taker_buy_quote": 65.6562}, {"ts": 1772981700000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981760000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 18980.1, "quote_volume": 1383.32858, "trades": 15, "taker_buy_volume": 11314.5, "taker_buy_quote": 824.82705}, {"ts": 1772981820000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2812.8, "quote_volume": 205.05312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981880000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981940000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982000000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982060000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 2482.1, "quote_volume": 181.21109, "trades": 11, "taker_buy_volume": 1780.2, "taker_buy_quote": 129.97239}, {"ts": 1772982120000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 3253.7, "quote_volume": 237.19473, "trades": 6, "taker_buy_volume": 3058.4, "taker_buy_quote": 222.95736}, {"ts": 1772982180000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 3791.8, "quote_volume": 276.04304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982240000, "open": 0.0728, "high": 0.0728, "low": 0.0726, "close": 0.0727, "volume": 4192.1, "quote_volume": 304.78805, "trades": 13, "taker_buy_volume": 2852.0, "taker_buy_quote": 207.34997}, {"ts": 1772982300000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 198.5, "quote_volume": 14.43095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982360000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982420000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2358.5, "quote_volume": 171.2271, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982480000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 78624.9, "quote_volume": 5691.49802, "trades": 41, "taker_buy_volume": 20007.2, "taker_buy_quote": 1448.77248}, {"ts": 1772982540000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 3834.5, "quote_volume": 278.37732, "trades": 8, "taker_buy_volume": 359.0, "taker_buy_quote": 26.05602}, {"ts": 1772982600000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982660000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982720000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982780000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 5728.3, "quote_volume": 415.87458, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982840000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982900000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 10067.5, "quote_volume": 730.23425, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982960000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983020000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983080000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983140000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983200000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983260000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 6045.0, "quote_volume": 438.22923, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983320000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1797.8, "quote_volume": 129.98094, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983380000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 21939.9, "quote_volume": 1584.06078, "trades": 20, "taker_buy_volume": 17469.0, "taker_buy_quote": 1261.2618}, {"ts": 1772983440000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 13569.0, "quote_volume": 981.09173, "trades": 10, "taker_buy_volume": 10742.0, "taker_buy_quote": 776.69963}, {"ts": 1772983500000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983560000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 9209.3, "quote_volume": 664.91146, "trades": 13, "taker_buy_volume": 8546.7, "taker_buy_quote": 617.07174}, {"ts": 1772983620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 4102.7, "quote_volume": 296.21494, "trades": 9, "taker_buy_volume": 3904.0, "taker_buy_quote": 281.8688}, {"ts": 1772983680000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 13834.6, "quote_volume": 998.85812, "trades": 13, "taker_buy_volume": 13834.6, "taker_buy_quote": 998.85812}, {"ts": 1772983740000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 22801.0, "quote_volume": 1644.49429, "trades": 21, "taker_buy_volume": 5620.1, "taker_buy_quote": 405.7514}, {"ts": 1772983800000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 332.3, "quote_volume": 23.99206, "trades": 3, "taker_buy_volume": 332.3, "taker_buy_quote": 23.99206}, {"ts": 1772983860000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983920000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983980000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2424.3, "quote_volume": 175.27689, "trades": 6, "taker_buy_volume": 212.7, "taker_buy_quote": 15.37821}, {"ts": 1772984040000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 580.0, "quote_volume": 41.88837, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984100000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 138.5, "quote_volume": 9.9997, "trades": 2, "taker_buy_volume": 138.5, "taker_buy_quote": 9.9997}, {"ts": 1772984160000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 120.0, "quote_volume": 8.664, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 8.664}, {"ts": 1772984220000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 9687.0, "quote_volume": 701.0636, "trades": 10, "taker_buy_volume": 9687.0, "taker_buy_quote": 701.0636}, {"ts": 1772984280000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984340000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 6668.8, "quote_volume": 482.82112, "trades": 3, "taker_buy_volume": 6668.8, "taker_buy_quote": 482.82112}, {"ts": 1772984400000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 2045.5, "quote_volume": 147.70495, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984460000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3806.7, "quote_volume": 274.84374, "trades": 12, "taker_buy_volume": 2602.2, "taker_buy_quote": 187.87884}, {"ts": 1772984520000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984580000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984640000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 193.1, "quote_volume": 13.94182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984700000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984760000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984820000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 619.7, "quote_volume": 44.74123, "trades": 8, "taker_buy_volume": 409.8, "taker_buy_quote": 29.58756}, {"ts": 1772984880000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 402.7, "quote_volume": 29.03467, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984940000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 334.7, "quote_volume": 24.0984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985000000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 193.2, "quote_volume": 13.9104, "trades": 2, "taker_buy_volume": 193.2, "taker_buy_quote": 13.9104}, {"ts": 1772985060000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 74.4, "quote_volume": 5.3568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985120000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 28141.7, "quote_volume": 2023.38823, "trades": 22, "taker_buy_volume": 19068.0, "taker_buy_quote": 1370.9892}, {"ts": 1772985180000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1804.7, "quote_volume": 129.75793, "trades": 4, "taker_buy_volume": 122.8, "taker_buy_quote": 8.82932}, {"ts": 1772985240000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 10187.0, "quote_volume": 731.51371, "trades": 12, "taker_buy_volume": 5485.5, "taker_buy_quote": 393.87089}, {"ts": 1772985300000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 619.0, "quote_volume": 44.5061, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985360000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 263.4, "quote_volume": 18.9648, "trades": 2, "taker_buy_volume": 263.4, "taker_buy_quote": 18.9648}, {"ts": 1772985420000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985480000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 38538.8, "quote_volume": 2772.17305, "trades": 26, "taker_buy_volume": 8671.8, "taker_buy_quote": 624.3696}, {"ts": 1772985540000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985600000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985660000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985720000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3164.0, "quote_volume": 227.808, "trades": 4, "taker_buy_volume": 3164.0, "taker_buy_quote": 227.808}, {"ts": 1772985780000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 120.8, "quote_volume": 8.6976, "trades": 1, "taker_buy_volume": 120.8, "taker_buy_quote": 8.6976}, {"ts": 1772985840000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985900000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 256.8, "quote_volume": 18.4896, "trades": 2, "taker_buy_volume": 256.8, "taker_buy_quote": 18.4896}, {"ts": 1772985960000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2345.0, "quote_volume": 168.6055, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986020000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1743.7, "quote_volume": 125.37203, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986080000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986140000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 8758.3, "quote_volume": 629.72177, "trades": 7, "taker_buy_volume": 8758.3, "taker_buy_quote": 629.72177}, {"ts": 1772986200000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986260000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 1992.8, "quote_volume": 143.24899, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986320000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 417.8, "quote_volume": 29.99804, "trades": 2, "taker_buy_volume": 417.8, "taker_buy_quote": 29.99804}, {"ts": 1772986380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986440000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 19755.2, "quote_volume": 1416.49551, "trades": 20, "taker_buy_volume": 19223.4, "taker_buy_quote": 1378.36545}, {"ts": 1772986500000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986560000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 5602.7, "quote_volume": 401.15332, "trades": 12, "taker_buy_volume": 879.7, "taker_buy_quote": 62.98652}, {"ts": 1772986620000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 2877.6, "quote_volume": 206.03616, "trades": 3, "taker_buy_volume": 2877.6, "taker_buy_quote": 206.03616}, {"ts": 1772986680000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 8326.4, "quote_volume": 597.00288, "trades": 13, "taker_buy_volume": 1872.2, "taker_buy_quote": 134.23674}, {"ts": 1772986740000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986800000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3078.1, "quote_volume": 220.69977, "trades": 5, "taker_buy_volume": 197.1, "taker_buy_quote": 14.13207}, {"ts": 1772986860000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 196.0, "quote_volume": 14.0532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986920000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4133.5, "quote_volume": 295.9586, "trades": 8, "taker_buy_volume": 3794.7, "taker_buy_quote": 271.70052}, {"ts": 1772986980000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1399.9, "quote_volume": 100.23284, "trades": 6, "taker_buy_volume": 1325.1, "taker_buy_quote": 94.87716}, {"ts": 1772987040000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 706.6, "quote_volume": 50.66322, "trades": 2, "taker_buy_volume": 706.6, "taker_buy_quote": 50.66322}, {"ts": 1772987160000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3332.7, "quote_volume": 238.62132, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987220000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987280000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987340000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987400000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 6662.5, "quote_volume": 477.035, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987460000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 5236.0, "quote_volume": 374.8976, "trades": 7, "taker_buy_volume": 5236.0, "taker_buy_quote": 374.8976}, {"ts": 1772987520000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 32019.9, "quote_volume": 2289.58817, "trades": 22, "taker_buy_volume": 18854.0, "taker_buy_quote": 1348.061}, {"ts": 1772987580000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 11000.0, "quote_volume": 786.5, "trades": 8, "taker_buy_volume": 4341.6, "taker_buy_quote": 310.4244}, {"ts": 1772987640000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 4775.2, "quote_volume": 341.4268, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987700000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 32345.3, "quote_volume": 2312.58849, "trades": 31, "taker_buy_volume": 8938.7, "taker_buy_quote": 639.11705}, {"ts": 1772987760000, "open": 0.0715, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 36043.5, "quote_volume": 2577.11829, "trades": 27, "taker_buy_volume": 27137.8, "taker_buy_quote": 1940.37902}, {"ts": 1772987820000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987880000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 146.0, "quote_volume": 10.4536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987940000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 918.7, "quote_volume": 65.93671, "trades": 5, "taker_buy_volume": 918.7, "taker_buy_quote": 65.93671}, {"ts": 1772988000000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988060000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988120000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 19935.5, "quote_volume": 1431.3689, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988360000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988420000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988480000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988540000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988600000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 260.4, "quote_volume": 18.67068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988660000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3327.2, "quote_volume": 238.22752, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988720000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988780000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3325.8, "quote_volume": 238.12728, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988840000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4333.2, "quote_volume": 310.69044, "trades": 7, "taker_buy_volume": 4333.2, "taker_buy_quote": 310.69044}, {"ts": 1772988900000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1392.4, "quote_volume": 99.97432, "trades": 1, "taker_buy_volume": 1392.4, "taker_buy_quote": 99.97432}, {"ts": 1772988960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 695.9, "quote_volume": 49.96562, "trades": 4, "taker_buy_volume": 695.9, "taker_buy_quote": 49.96562}, {"ts": 1772989020000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989080000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1235.1, "quote_volume": 88.55667, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989140000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 666.5, "quote_volume": 47.7214, "trades": 6, "taker_buy_volume": 333.0, "taker_buy_quote": 23.8428}, {"ts": 1772989200000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989260000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989320000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 1415.6, "quote_volume": 101.39082, "trades": 5, "taker_buy_volume": 338.6, "taker_buy_quote": 24.27762}, {"ts": 1772989380000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 2591.7, "quote_volume": 186.32381, "trades": 13, "taker_buy_volume": 2591.7, "taker_buy_quote": 186.32381}, {"ts": 1772989440000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 337.7, "quote_volume": 24.34817, "trades": 3, "taker_buy_volume": 337.7, "taker_buy_quote": 24.34817}, {"ts": 1772989500000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1661.4, "quote_volume": 119.78694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989560000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989620000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989680000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 194.2, "quote_volume": 14.00182, "trades": 2, "taker_buy_volume": 194.2, "taker_buy_quote": 14.00182}, {"ts": 1772989740000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989800000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 4149.1, "quote_volume": 299.6182, "trades": 17, "taker_buy_volume": 3621.0, "taker_buy_quote": 261.46975}, {"ts": 1772989860000, "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 9286.2, "quote_volume": 668.66413, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989920000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 119.8, "quote_volume": 8.6256, "trades": 1, "taker_buy_volume": 119.8, "taker_buy_quote": 8.6256}, {"ts": 1772989980000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990040000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990100000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 383.7, "quote_volume": 27.66477, "trades": 3, "taker_buy_volume": 259.6, "taker_buy_quote": 18.71716}, {"ts": 1772990160000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990220000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3326.2, "quote_volume": 239.81902, "trades": 3, "taker_buy_volume": 3326.2, "taker_buy_quote": 239.81902}, {"ts": 1772990280000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990340000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990400000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3118.6, "quote_volume": 224.85106, "trades": 3, "taker_buy_volume": 3118.6, "taker_buy_quote": 224.85106}, {"ts": 1772990460000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1408.7, "quote_volume": 101.56727, "trades": 2, "taker_buy_volume": 1408.7, "taker_buy_quote": 101.56727}, {"ts": 1772990520000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990580000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1413.0, "quote_volume": 102.0186, "trades": 3, "taker_buy_volume": 1413.0, "taker_buy_quote": 102.0186}, {"ts": 1772990640000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 7070.4, "quote_volume": 511.18992, "trades": 11, "taker_buy_volume": 5367.7, "taker_buy_quote": 388.08471}, {"ts": 1772990700000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 48466.3, "quote_volume": 3502.68244, "trades": 25, "taker_buy_volume": 12443.6, "taker_buy_quote": 899.67228}, {"ts": 1772990760000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3327.7, "quote_volume": 240.25994, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990820000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 383.9, "quote_volume": 27.71758, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990880000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 195.0, "quote_volume": 14.079, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990940000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991000000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 2235.3, "quote_volume": 161.58497, "trades": 10, "taker_buy_volume": 534.3, "taker_buy_quote": 38.61006}, {"ts": 1772991060000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 7028.6, "quote_volume": 508.16778, "trades": 16, "taker_buy_volume": 4976.9, "taker_buy_quote": 359.82987}, {"ts": 1772991120000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2802.5, "quote_volume": 202.62075, "trades": 2, "taker_buy_volume": 2802.5, "taker_buy_quote": 202.62075}, {"ts": 1772991180000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 123.6, "quote_volume": 8.93628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991240000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 10145.0, "quote_volume": 732.06353, "trades": 12, "taker_buy_volume": 118.8, "taker_buy_quote": 8.58924}, {"ts": 1772991300000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 340.5, "quote_volume": 24.5841, "trades": 4, "taker_buy_volume": 340.5, "taker_buy_quote": 24.5841}, {"ts": 1772991360000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991420000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991480000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991540000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 16686.9, "quote_volume": 1204.79418, "trades": 10, "taker_buy_volume": 2646.4, "taker_buy_quote": 191.07008}, {"ts": 1772991600000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 2071.2, "quote_volume": 149.33352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991660000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991720000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991780000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991840000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 8045.4, "quote_volume": 580.87788, "trades": 5, "taker_buy_volume": 8045.4, "taker_buy_quote": 580.87788}, {"ts": 1772991900000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991960000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992020000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 391.8, "quote_volume": 28.28796, "trades": 4, "taker_buy_volume": 196.7, "taker_buy_quote": 14.20174}, {"ts": 1772992080000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 8930.6, "quote_volume": 645.68238, "trades": 5, "taker_buy_volume": 8930.6, "taker_buy_quote": 645.68238}, {"ts": 1772992140000, "open": 0.0724, "high": 0.0725, "low": 0.0722, "close": 0.0722, "volume": 42604.7, "quote_volume": 3083.53771, "trades": 52, "taker_buy_volume": 28074.3, "taker_buy_quote": 2032.96328}, {"ts": 1772992200000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992260000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 4264.6, "quote_volume": 308.33058, "trades": 3, "taker_buy_volume": 4264.6, "taker_buy_quote": 308.33058}, {"ts": 1772992320000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 3332.3, "quote_volume": 240.92529, "trades": 3, "taker_buy_volume": 3332.3, "taker_buy_quote": 240.92529}, {"ts": 1772992380000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992440000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992500000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 119.8, "quote_volume": 8.66154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992560000, "open": 0.0723, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 15685.6, "quote_volume": 1135.29446, "trades": 15, "taker_buy_volume": 13366.0, "taker_buy_quote": 967.5752}, {"ts": 1772992620000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 14920.4, "quote_volume": 1078.74492, "trades": 11, "taker_buy_volume": 241.9, "taker_buy_quote": 17.48937}, {"ts": 1772992680000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 261.2, "quote_volume": 18.91088, "trades": 2, "taker_buy_volume": 261.2, "taker_buy_quote": 18.91088}, {"ts": 1772992740000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 2146.1, "quote_volume": 155.78096, "trades": 7, "taker_buy_volume": 520.1, "taker_buy_quote": 37.73336}, {"ts": 1772992800000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992860000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992920000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 7458.7, "quote_volume": 540.03613, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992980000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 71941.0, "quote_volume": 5200.12712, "trades": 71, "taker_buy_volume": 30193.8, "taker_buy_quote": 2184.06342}, {"ts": 1772993040000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 10929.8, "quote_volume": 790.7819, "trades": 16, "taker_buy_volume": 2632.8, "taker_buy_quote": 190.61472}, {"ts": 1772993100000, "open": 0.0723, "high": 0.0724, "low": 0.0722, "close": 0.0724, "volume": 30633.2, "quote_volume": 2214.41008, "trades": 35, "taker_buy_volume": 20460.6, "taker_buy_quote": 1479.44856}, {"ts": 1772993160000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993220000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993280000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993340000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993400000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 5952.8, "quote_volume": 430.38744, "trades": 9, "taker_buy_volume": 5760.1, "taker_buy_quote": 416.45523}, {"ts": 1772993460000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993520000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993580000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993640000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 392.3, "quote_volume": 28.36329, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993700000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2876.6, "quote_volume": 207.97818, "trades": 3, "taker_buy_volume": 2876.6, "taker_buy_quote": 207.97818}, {"ts": 1772993760000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 196.8, "quote_volume": 14.22864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993820000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 6413.2, "quote_volume": 463.67436, "trades": 9, "taker_buy_volume": 6214.4, "taker_buy_quote": 449.30112}, {"ts": 1772993880000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2878.3, "quote_volume": 208.10109, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993940000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 7014.7, "quote_volume": 506.46134, "trades": 15, "taker_buy_volume": 6489.5, "taker_buy_quote": 468.5419}, {"ts": 1772994000000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 3743.6, "quote_volume": 271.00306, "trades": 12, "taker_buy_volume": 3545.7, "taker_buy_quote": 256.6751}, {"ts": 1772994060000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994120000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 197.7, "quote_volume": 14.31348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994180000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 197.8, "quote_volume": 14.32072, "trades": 2, "taker_buy_volume": 197.8, "taker_buy_quote": 14.32072}, {"ts": 1772994240000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 3003.1, "quote_volume": 217.82044, "trades": 10, "taker_buy_volume": 2376.6, "taker_buy_quote": 172.33654}, {"ts": 1772994300000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1655.7, "quote_volume": 120.20382, "trades": 3, "taker_buy_volume": 1655.7, "taker_buy_quote": 120.20382}, {"ts": 1772994360000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 435.8, "quote_volume": 31.66092, "trades": 3, "taker_buy_volume": 218.4, "taker_buy_quote": 15.87768}, {"ts": 1772994420000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994480000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994540000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994600000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994660000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1451.7, "quote_volume": 105.53859, "trades": 5, "taker_buy_volume": 1451.7, "taker_buy_quote": 105.53859}, {"ts": 1772994720000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 334.4, "quote_volume": 24.34432, "trades": 3, "taker_buy_volume": 334.4, "taker_buy_quote": 24.34432}, {"ts": 1772994780000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994840000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1226.9, "quote_volume": 89.44101, "trades": 8, "taker_buy_volume": 330.4, "taker_buy_quote": 24.08616}, {"ts": 1772994900000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1656.0, "quote_volume": 120.7224, "trades": 3, "taker_buy_volume": 1656.0, "taker_buy_quote": 120.7224}, {"ts": 1772994960000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1794.7, "quote_volume": 131.0131, "trades": 4, "taker_buy_volume": 1794.7, "taker_buy_quote": 131.0131}, {"ts": 1772995020000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 7098.1, "quote_volume": 518.1613, "trades": 7, "taker_buy_volume": 4342.0, "taker_buy_quote": 316.966}, {"ts": 1772995080000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 14611.6, "quote_volume": 1066.6468, "trades": 19, "taker_buy_volume": 3265.8, "taker_buy_quote": 238.4034}, {"ts": 1772995140000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995200000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3442.1, "quote_volume": 251.2733, "trades": 6, "taker_buy_volume": 197.5, "taker_buy_quote": 14.4175}, {"ts": 1772995260000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995320000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 6849.3, "quote_volume": 499.9989, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995380000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 25084.6, "quote_volume": 1831.1758, "trades": 12, "taker_buy_volume": 2876.7, "taker_buy_quote": 209.9991}, {"ts": 1772995440000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995500000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995560000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995620000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995680000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995740000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995800000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995860000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995920000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995980000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 527.2, "quote_volume": 38.53832, "trades": 5, "taker_buy_volume": 330.4, "taker_buy_quote": 24.15224}, {"ts": 1772996040000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996100000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1659.0, "quote_volume": 121.2729, "trades": 3, "taker_buy_volume": 1659.0, "taker_buy_quote": 121.2729}, {"ts": 1772996160000, "open": 0.0732, "high": 0.0732, "low": 0.0727, "close": 0.0727, "volume": 109599.2, "quote_volume": 7992.21402, "trades": 75, "taker_buy_volume": 30399.7, "taker_buy_quote": 2214.47604}, {"ts": 1772996220000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 3703.4, "quote_volume": 269.20964, "trades": 12, "taker_buy_volume": 2401.8, "taker_buy_quote": 174.61086}, {"ts": 1772996280000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 21983.4, "quote_volume": 1599.75944, "trades": 29, "taker_buy_volume": 6337.4, "taker_buy_quote": 461.54914}, {"ts": 1772996340000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2802.5, "quote_volume": 204.022, "trades": 4, "taker_buy_volume": 2802.5, "taker_buy_quote": 204.022}, {"ts": 1772996400000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 148.3, "quote_volume": 10.78141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996460000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 124.5, "quote_volume": 9.0636, "trades": 1, "taker_buy_volume": 124.5, "taker_buy_quote": 9.0636}, {"ts": 1772996520000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996580000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 26675.3, "quote_volume": 1945.5709, "trades": 30, "taker_buy_volume": 14554.8, "taker_buy_quote": 1061.93538}, {"ts": 1772996640000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 29796.7, "quote_volume": 2175.54932, "trades": 22, "taker_buy_volume": 15807.8, "taker_buy_quote": 1154.35962}, {"ts": 1772996700000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 27402.0, "quote_volume": 1997.78783, "trades": 23, "taker_buy_volume": 8566.7, "taker_buy_quote": 625.03996}, {"ts": 1772996760000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 15344.2, "quote_volume": 1121.05635, "trades": 21, "taker_buy_volume": 14439.0, "taker_buy_quote": 1054.97675}, {"ts": 1772996820000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 3802.6, "quote_volume": 277.97006, "trades": 3, "taker_buy_volume": 3802.6, "taker_buy_quote": 277.97006}, {"ts": 1772996880000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 2250.5, "quote_volume": 164.72773, "trades": 6, "taker_buy_volume": 2038.8, "taker_buy_quote": 149.24016}, {"ts": 1772996940000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 9318.2, "quote_volume": 683.88214, "trades": 7, "taker_buy_volume": 9318.2, "taker_buy_quote": 683.88214}, {"ts": 1772997000000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3010.8, "quote_volume": 221.2938, "trades": 6, "taker_buy_volume": 255.3, "taker_buy_quote": 18.76455}, {"ts": 1772997060000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1015.0, "quote_volume": 74.6025, "trades": 5, "taker_buy_volume": 1015.0, "taker_buy_quote": 74.6025}, {"ts": 1772997120000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 10832.0, "quote_volume": 794.52644, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997180000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 16160.6, "quote_volume": 1184.43729, "trades": 15, "taker_buy_volume": 5060.0, "taker_buy_quote": 370.78927}, {"ts": 1772997240000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 4222.3, "quote_volume": 309.62381, "trades": 6, "taker_buy_volume": 4097.9, "taker_buy_quote": 300.50529}, {"ts": 1772997300000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1703.1, "quote_volume": 125.00754, "trades": 3, "taker_buy_volume": 118.8, "taker_buy_quote": 8.71992}, {"ts": 1772997360000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 512.7, "quote_volume": 37.70923, "trades": 4, "taker_buy_volume": 512.7, "taker_buy_quote": 37.70923}, {"ts": 1772997420000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 508.5, "quote_volume": 37.4256, "trades": 6, "taker_buy_volume": 192.5, "taker_buy_quote": 14.168}, {"ts": 1772997480000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 4246.6, "quote_volume": 312.58258, "trades": 12, "taker_buy_volume": 842.7, "taker_buy_quote": 62.05554}, {"ts": 1772997540000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 39021.6, "quote_volume": 2878.92051, "trades": 33, "taker_buy_volume": 32010.5, "taker_buy_quote": 2361.9412}, {"ts": 1772997600000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997660000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4598.3, "quote_volume": 338.89471, "trades": 5, "taker_buy_volume": 1223.7, "taker_buy_quote": 90.18669}, {"ts": 1772997720000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1595.9, "quote_volume": 117.61783, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997780000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 331.3, "quote_volume": 24.44994, "trades": 3, "taker_buy_volume": 331.3, "taker_buy_quote": 24.44994}, {"ts": 1772997840000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997900000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2124.2, "quote_volume": 156.97838, "trades": 4, "taker_buy_volume": 2124.2, "taker_buy_quote": 156.97838}, {"ts": 1772997960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 385.7, "quote_volume": 28.50323, "trades": 4, "taker_buy_volume": 313.4, "taker_buy_quote": 23.16026}, {"ts": 1772998020000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 33669.5, "quote_volume": 2484.58964, "trades": 49, "taker_buy_volume": 15929.3, "taker_buy_quote": 1175.90005}, {"ts": 1772998080000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1865.2, "quote_volume": 137.65176, "trades": 5, "taker_buy_volume": 1670.3, "taker_buy_quote": 123.26814}, {"ts": 1772998140000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 196.9, "quote_volume": 14.53122, "trades": 2, "taker_buy_volume": 196.9, "taker_buy_quote": 14.53122}, {"ts": 1772998200000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 197.3, "quote_volume": 14.56074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998260000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 197.1, "quote_volume": 14.54598, "trades": 2, "taker_buy_volume": 197.1, "taker_buy_quote": 14.54598}, {"ts": 1772998320000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 526.8, "quote_volume": 38.84457, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998380000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2875.7, "quote_volume": 211.93909, "trades": 3, "taker_buy_volume": 2875.7, "taker_buy_quote": 211.93909}, {"ts": 1772998440000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 6664.3, "quote_volume": 491.15891, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998500000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3724.1, "quote_volume": 274.46617, "trades": 6, "taker_buy_volume": 3529.0, "taker_buy_quote": 260.0873}, {"ts": 1772998560000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 5543.8, "quote_volume": 408.57806, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 332.9, "quote_volume": 24.56802, "trades": 3, "taker_buy_volume": 332.9, "taker_buy_quote": 24.56802}, {"ts": 1772998680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1655.4, "quote_volume": 122.16852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998740000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998800000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998860000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998920000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998980000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999040000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999100000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999160000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999220000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 23951.8, "quote_volume": 1767.64284, "trades": 13, "taker_buy_volume": 2875.4, "taker_buy_quote": 212.20452}, {"ts": 1772999280000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 18582.8, "quote_volume": 1371.12837, "trades": 25, "taker_buy_volume": 7028.0, "taker_buy_quote": 518.6664}, {"ts": 1772999340000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3335.5, "quote_volume": 245.82635, "trades": 4, "taker_buy_volume": 3335.5, "taker_buy_quote": 245.82635}, {"ts": 1772999400000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999460000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 15232.2, "quote_volume": 1122.31121, "trades": 11, "taker_buy_volume": 1655.3, "taker_buy_quote": 121.83008}, {"ts": 1772999520000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 11294.7, "quote_volume": 831.28992, "trades": 6, "taker_buy_volume": 4336.6, "taker_buy_quote": 319.17376}, {"ts": 1772999580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1794.1, "quote_volume": 132.22517, "trades": 4, "taker_buy_volume": 1794.1, "taker_buy_quote": 132.22517}, {"ts": 1772999640000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999700000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 9837.2, "quote_volume": 725.00164, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999760000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999820000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999880000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999940000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000000000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 28432.7, "quote_volume": 2092.76652, "trades": 37, "taker_buy_volume": 14890.8, "taker_buy_quote": 1096.08268}, {"ts": 1773000060000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000120000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 143.3, "quote_volume": 10.54688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000180000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 195.2, "quote_volume": 14.36672, "trades": 2, "taker_buy_volume": 195.2, "taker_buy_quote": 14.36672}, {"ts": 1773000240000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 499.5, "quote_volume": 36.7632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000300000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 7215.3, "quote_volume": 531.04608, "trades": 7, "taker_buy_volume": 4337.4, "taker_buy_quote": 319.23264}, {"ts": 1773000360000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000420000, "open": 0.0736, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 3907.0, "quote_volume": 287.91958, "trades": 10, "taker_buy_volume": 3714.1, "taker_buy_quote": 273.70285}, {"ts": 1773000480000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000540000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000600000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 4256.9, "quote_volume": 313.30784, "trades": 10, "taker_buy_volume": 3789.4, "taker_buy_quote": 278.89984}, {"ts": 1773000660000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 192.5, "quote_volume": 14.168, "trades": 2, "taker_buy_volume": 192.5, "taker_buy_quote": 14.168}, {"ts": 1773000720000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000780000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 6958.1, "quote_volume": 512.11616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000840000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000900000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 9816.7, "quote_volume": 722.50912, "trades": 9, "taker_buy_volume": 8377.4, "taker_buy_quote": 616.57664}, {"ts": 1773000960000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 6465.1, "quote_volume": 475.83136, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001020000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 5137.5, "quote_volume": 378.12, "trades": 10, "taker_buy_volume": 5137.5, "taker_buy_quote": 378.12}, {"ts": 1773001080000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001140000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 9053.1, "quote_volume": 667.21347, "trades": 15, "taker_buy_volume": 595.6, "taker_buy_quote": 43.89572}, {"ts": 1773001200000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001260000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001320000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001380000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001440000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 3156.0, "quote_volume": 232.57637, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001500000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 196.2, "quote_volume": 14.44032, "trades": 2, "taker_buy_volume": 196.2, "taker_buy_quote": 14.44032}, {"ts": 1773001560000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001620000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001680000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 330.9, "quote_volume": 24.38733, "trades": 3, "taker_buy_volume": 330.9, "taker_buy_quote": 24.38733}, {"ts": 1773001740000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 72.5, "quote_volume": 5.34325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001800000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1937.9, "quote_volume": 142.82323, "trades": 5, "taker_buy_volume": 1937.9, "taker_buy_quote": 142.82323}, {"ts": 1773001860000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 2693.2, "quote_volume": 198.89449, "trades": 8, "taker_buy_volume": 2693.2, "taker_buy_quote": 198.89449}, {"ts": 1773001920000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001980000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1984.4, "quote_volume": 146.8456, "trades": 6, "taker_buy_volume": 328.9, "taker_buy_quote": 24.3386}, {"ts": 1773002040000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 7289.8, "quote_volume": 538.35149, "trades": 11, "taker_buy_volume": 1347.8, "taker_buy_quote": 99.60242}, {"ts": 1773002100000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 146.8, "quote_volume": 10.84852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002160000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3330.3, "quote_volume": 246.10917, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002220000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 2323.0, "quote_volume": 172.06297, "trades": 11, "taker_buy_volume": 2130.8, "taker_buy_quote": 157.84017}, {"ts": 1773002280000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 6733.1, "quote_volume": 498.92271, "trades": 13, "taker_buy_volume": 382.8, "taker_buy_quote": 28.36548}, {"ts": 1773002340000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 249.7, "quote_volume": 18.50277, "trades": 3, "taker_buy_volume": 249.7, "taker_buy_quote": 18.50277}, {"ts": 1773002400000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 460.0, "quote_volume": 34.086, "trades": 5, "taker_buy_volume": 387.9, "taker_buy_quote": 28.74339}, {"ts": 1773002460000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1910.8, "quote_volume": 141.78136, "trades": 5, "taker_buy_volume": 327.0, "taker_buy_quote": 24.2634}, {"ts": 1773002520000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002580000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 192.0, "quote_volume": 14.2464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002640000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 9710.6, "quote_volume": 719.55546, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002700000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1585.4, "quote_volume": 117.47814, "trades": 2, "taker_buy_volume": 1585.4, "taker_buy_quote": 117.47814}, {"ts": 1773002760000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002820000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 122.1, "quote_volume": 9.04761, "trades": 1, "taker_buy_volume": 122.1, "taker_buy_quote": 9.04761}, {"ts": 1773002880000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1638.5, "quote_volume": 121.41285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002940000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 801.9, "quote_volume": 59.42079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003000000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 124.2, "quote_volume": 9.20322, "trades": 1, "taker_buy_volume": 124.2, "taker_buy_quote": 9.20322}, {"ts": 1773003060000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 254.9, "quote_volume": 18.8626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003120000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 120.8, "quote_volume": 8.92712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003180000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003240000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003300000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3335.5, "quote_volume": 246.49345, "trades": 4, "taker_buy_volume": 3335.5, "taker_buy_quote": 246.49345}, {"ts": 1773003360000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3337.0, "quote_volume": 246.6043, "trades": 3, "taker_buy_volume": 3337.0, "taker_buy_quote": 246.6043}, {"ts": 1773003420000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003480000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003540000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 207.8, "quote_volume": 15.33564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003600000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003660000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003720000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003780000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003840000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 3774.7, "quote_volume": 277.90546, "trades": 11, "taker_buy_volume": 620.9, "taker_buy_quote": 45.75308}, {"ts": 1773003900000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 11990.9, "quote_volume": 882.53024, "trades": 7, "taker_buy_volume": 10554.5, "taker_buy_quote": 776.8112}, {"ts": 1773003960000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2803.6, "quote_volume": 206.34496, "trades": 2, "taker_buy_volume": 2803.6, "taker_buy_quote": 206.34496}, {"ts": 1773004020000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 4967.9, "quote_volume": 365.63744, "trades": 5, "taker_buy_volume": 1637.2, "taker_buy_quote": 120.49792}, {"ts": 1773004080000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004140000, "open": 0.0735, "high": 0.0737, "low": 0.0733, "close": 0.0735, "volume": 82274.8, "quote_volume": 6047.186, "trades": 59, "taker_buy_volume": 44443.2, "taker_buy_quote": 3269.56603}, {"ts": 1773004200000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004260000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1430.7, "quote_volume": 105.29952, "trades": 2, "taker_buy_volume": 1430.7, "taker_buy_quote": 105.29952}, {"ts": 1773004320000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 123.8, "quote_volume": 9.12406, "trades": 1, "taker_buy_volume": 123.8, "taker_buy_quote": 9.12406}, {"ts": 1773004380000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 367.9, "quote_volume": 27.11423, "trades": 3, "taker_buy_volume": 121.4, "taker_buy_quote": 8.94718}, {"ts": 1773004440000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 41441.4, "quote_volume": 3058.05169, "trades": 24, "taker_buy_volume": 32498.6, "taker_buy_quote": 2398.40601}, {"ts": 1773004500000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 4246.8, "quote_volume": 313.42595, "trades": 8, "taker_buy_volume": 3238.6, "taker_buy_quote": 239.02079}, {"ts": 1773004560000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1734.8, "quote_volume": 128.20172, "trades": 3, "taker_buy_volume": 1734.8, "taker_buy_quote": 128.20172}, {"ts": 1773004620000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004680000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 4843.2, "quote_volume": 357.91248, "trades": 4, "taker_buy_volume": 4843.2, "taker_buy_quote": 357.91248}, {"ts": 1773004740000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004800000, "open": 0.0739, "high": 0.0743, "low": 0.0739, "close": 0.0741, "volume": 161938.6, "quote_volume": 12001.77234, "trades": 36, "taker_buy_volume": 158663.4, "taker_buy_quote": 11758.81398}, {"ts": 1773004860000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2431.0, "quote_volume": 180.3802, "trades": 2, "taker_buy_volume": 2431.0, "taker_buy_quote": 180.3802}, {"ts": 1773004920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 498.1, "quote_volume": 36.95902, "trades": 3, "taker_buy_volume": 72.0, "taker_buy_quote": 5.3424}, {"ts": 1773004980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005040000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 72.0, "quote_volume": 5.3496, "trades": 1, "taker_buy_volume": 72.0, "taker_buy_quote": 5.3496}, {"ts": 1773005100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 109.0, "quote_volume": 8.1096, "trades": 1, "taker_buy_volume": 109.0, "taker_buy_quote": 8.1096}, {"ts": 1773005160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005220000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 196.5, "quote_volume": 14.59995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005280000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 166.0, "quote_volume": 12.3338, "trades": 2, "taker_buy_volume": 166.0, "taker_buy_quote": 12.3338}, {"ts": 1773005400000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005460000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1274.0, "quote_volume": 94.5308, "trades": 4, "taker_buy_volume": 71.9, "taker_buy_quote": 5.33498}, {"ts": 1773005520000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2849.2, "quote_volume": 211.41064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005580000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 71.9, "quote_volume": 5.33498, "trades": 1, "taker_buy_volume": 71.9, "taker_buy_quote": 5.33498}, {"ts": 1773005700000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005760000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005820000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005880000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005940000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006000000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006060000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006120000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006180000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 4428.0, "quote_volume": 329.03469, "trades": 6, "taker_buy_volume": 3218.7, "taker_buy_quote": 239.1837}, {"ts": 1773006240000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 10093.6, "quote_volume": 749.22517, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006300000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006360000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006420000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2754.6, "quote_volume": 204.39132, "trades": 2, "taker_buy_volume": 2754.6, "taker_buy_quote": 204.39132}, {"ts": 1773006480000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006540000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 72.0, "quote_volume": 5.3424, "trades": 1, "taker_buy_volume": 72.0, "taker_buy_quote": 5.3424}, {"ts": 1773006600000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006660000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006720000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006780000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006840000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006900000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006960000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2754.6, "quote_volume": 204.66678, "trades": 2, "taker_buy_volume": 2754.6, "taker_buy_quote": 204.66678}, {"ts": 1773007020000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007080000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007200000, "open": 0.0743, "high": 0.0743, "low": 0.074, "close": 0.074, "volume": 9554.1, "quote_volume": 708.85536, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007260000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 13933.0, "quote_volume": 1027.73077, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007320000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 1978.9, "quote_volume": 145.77714, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007380000, "open": 0.0736, "high": 0.0736, "low": 0.0732, "close": 0.0734, "volume": 33370.7, "quote_volume": 2447.39782, "trades": 29, "taker_buy_volume": 11502.6, "taker_buy_quote": 843.80704}, {"ts": 1773007440000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 35096.9, "quote_volume": 2568.40494, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007500000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 3924.6, "quote_volume": 286.11558, "trades": 5, "taker_buy_volume": 122.4, "taker_buy_quote": 8.9352}, {"ts": 1773007560000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 8701.9, "quote_volume": 636.66742, "trades": 8, "taker_buy_volume": 4108.9, "taker_buy_quote": 300.78344}, {"ts": 1773007620000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 3360.9, "quote_volume": 246.70227, "trades": 5, "taker_buy_volume": 245.5, "taker_buy_quote": 18.03191}, {"ts": 1773007680000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 26283.7, "quote_volume": 1934.68032, "trades": 14, "taker_buy_volume": 16279.9, "taker_buy_quote": 1198.40064}, {"ts": 1773007740000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 120.7, "quote_volume": 8.87145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007800000, "open": 0.0734, "high": 0.0736, "low": 0.0733, "close": 0.0733, "volume": 40010.3, "quote_volume": 2938.79126, "trades": 32, "taker_buy_volume": 33782.1, "taker_buy_quote": 2481.68477}, {"ts": 1773007860000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 11744.2, "quote_volume": 861.36426, "trades": 9, "taker_buy_volume": 1229.2, "taker_buy_quote": 90.22328}, {"ts": 1773007920000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 7037.8, "quote_volume": 515.25756, "trades": 8, "taker_buy_volume": 2803.3, "taker_buy_quote": 204.92123}, {"ts": 1773007980000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 16304.7, "quote_volume": 1191.87357, "trades": 15, "taker_buy_volume": 14084.7, "taker_buy_quote": 1029.59157}, {"ts": 1773008040000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 7731.8, "quote_volume": 566.21426, "trades": 10, "taker_buy_volume": 6379.8, "taker_buy_quote": 467.12454}, {"ts": 1773008100000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 5794.0, "quote_volume": 424.1208, "trades": 7, "taker_buy_volume": 1230.8, "taker_buy_quote": 90.09456}, {"ts": 1773008160000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3995.6, "quote_volume": 292.87748, "trades": 5, "taker_buy_volume": 1231.2, "taker_buy_quote": 90.24696}, {"ts": 1773008220000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 1353.8, "quote_volume": 99.35665, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008280000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 24771.7, "quote_volume": 1809.87107, "trades": 17, "taker_buy_volume": 10513.1, "taker_buy_quote": 767.4563}, {"ts": 1773008340000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 14283.5, "quote_volume": 1040.64898, "trades": 20, "taker_buy_volume": 7903.0, "taker_buy_quote": 575.72981}, {"ts": 1773008400000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 5317.4, "quote_volume": 387.10672, "trades": 14, "taker_buy_volume": 856.9, "taker_buy_quote": 62.38232}, {"ts": 1773008460000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 5783.6, "quote_volume": 421.44493, "trades": 14, "taker_buy_volume": 4379.2, "taker_buy_quote": 319.20461}, {"ts": 1773008520000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1305.9, "quote_volume": 95.20011, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008580000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1891.8, "quote_volume": 137.91222, "trades": 9, "taker_buy_volume": 1500.7, "taker_buy_quote": 109.40103}, {"ts": 1773008640000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2794.7, "quote_volume": 203.73363, "trades": 9, "taker_buy_volume": 1496.7, "taker_buy_quote": 109.10943}, {"ts": 1773008700000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 5949.8, "quote_volume": 433.74042, "trades": 8, "taker_buy_volume": 193.7, "taker_buy_quote": 14.12073}, {"ts": 1773008760000, "open": 0.0729, "high": 0.0732, "low": 0.0729, "close": 0.0732, "volume": 7702.5, "quote_volume": 563.47327, "trades": 10, "taker_buy_volume": 3785.0, "taker_buy_quote": 276.71227}, {"ts": 1773008820000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 109.2, "quote_volume": 8.00436, "trades": 1, "taker_buy_volume": 109.2, "taker_buy_quote": 8.00436}, {"ts": 1773008880000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 29160.6, "quote_volume": 2136.77388, "trades": 23, "taker_buy_volume": 11351.5, "taker_buy_quote": 832.06495}, {"ts": 1773008940000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 3752.9, "quote_volume": 274.72456, "trades": 7, "taker_buy_volume": 3333.0, "taker_buy_quote": 243.9756}, {"ts": 1773009000000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 1646.4, "quote_volume": 120.33496, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009060000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 123.5, "quote_volume": 9.0155, "trades": 1, "taker_buy_volume": 123.5, "taker_buy_quote": 9.0155}, {"ts": 1773009120000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2090.7, "quote_volume": 152.6211, "trades": 3, "taker_buy_volume": 2090.7, "taker_buy_quote": 152.6211}, {"ts": 1773009180000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 120.1, "quote_volume": 8.80333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009240000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 1595.8, "quote_volume": 116.99645, "trades": 5, "taker_buy_volume": 1351.0, "taker_buy_quote": 99.04024}, {"ts": 1773009300000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009360000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 31090.0, "quote_volume": 2282.63569, "trades": 18, "taker_buy_volume": 30968.5, "taker_buy_quote": 2273.72974}, {"ts": 1773009420000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 38457.5, "quote_volume": 2823.93238, "trades": 28, "taker_buy_volume": 9216.2, "taker_buy_quote": 677.00372}, {"ts": 1773009480000, "open": 0.0735, "high": 0.0735, "low": 0.0732, "close": 0.0732, "volume": 25605.0, "quote_volume": 1877.06834, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009540000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009600000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 6678.0, "quote_volume": 489.4974, "trades": 6, "taker_buy_volume": 3914.8, "taker_buy_quote": 286.95484}, {"ts": 1773009660000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009720000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 6594.0, "quote_volume": 483.3402, "trades": 8, "taker_buy_volume": 1307.2, "taker_buy_quote": 95.81776}, {"ts": 1773009780000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2878.7, "quote_volume": 211.00871, "trades": 3, "taker_buy_volume": 2878.7, "taker_buy_quote": 211.00871}, {"ts": 1773009840000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 4136.0, "quote_volume": 303.1688, "trades": 7, "taker_buy_volume": 1303.8, "taker_buy_quote": 95.56854}, {"ts": 1773009900000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 17333.4, "quote_volume": 1272.27156, "trades": 10, "taker_buy_volume": 13343.6, "taker_buy_quote": 979.42024}, {"ts": 1773009960000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010020000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 72.8, "quote_volume": 5.34352, "trades": 1, "taker_buy_volume": 72.8, "taker_buy_quote": 5.34352}, {"ts": 1773010080000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 3865.6, "quote_volume": 284.37788, "trades": 9, "taker_buy_volume": 3792.9, "taker_buy_quote": 279.02716}, {"ts": 1773010140000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 4353.5, "quote_volume": 320.39805, "trades": 10, "taker_buy_volume": 1372.8, "taker_buy_quote": 101.03808}, {"ts": 1773010200000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 197.4, "quote_volume": 14.48916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010260000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 264.9, "quote_volume": 19.46287, "trades": 3, "taker_buy_volume": 264.9, "taker_buy_quote": 19.46287}, {"ts": 1773010320000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 3939.5, "quote_volume": 289.53858, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010380000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010440000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010500000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3872.3, "quote_volume": 284.61405, "trades": 4, "taker_buy_volume": 2762.3, "taker_buy_quote": 203.02905}, {"ts": 1773010560000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010620000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 197.2, "quote_volume": 14.47448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010680000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010740000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010800000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 14709.6, "quote_volume": 1079.68464, "trades": 10, "taker_buy_volume": 10797.6, "taker_buy_quote": 792.54384}, {"ts": 1773010860000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 11986.1, "quote_volume": 880.94007, "trades": 18, "taker_buy_volume": 7747.8, "taker_buy_quote": 569.5901}, {"ts": 1773010920000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010980000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1232.3, "quote_volume": 90.57405, "trades": 2, "taker_buy_volume": 1232.3, "taker_buy_quote": 90.57405}, {"ts": 1773011040000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1234.6, "quote_volume": 90.86656, "trades": 2, "taker_buy_volume": 1110.0, "taker_buy_quote": 81.696}, {"ts": 1773011100000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011160000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 4989.6, "quote_volume": 367.00685, "trades": 8, "taker_buy_volume": 195.4, "taker_buy_quote": 14.3619}, {"ts": 1773011220000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 72.8, "quote_volume": 5.3508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011280000, "open": 0.0734, "high": 0.0734, "low": 0.0731, "close": 0.0732, "volume": 173883.4, "quote_volume": 12736.32092, "trades": 73, "taker_buy_volume": 28393.0, "taker_buy_quote": 2079.83239}, {"ts": 1773011340000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3994.2, "quote_volume": 292.37544, "trades": 5, "taker_buy_volume": 1230.9, "taker_buy_quote": 90.10188}, {"ts": 1773011400000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 2884.5, "quote_volume": 211.13304, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011460000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 11371.2, "quote_volume": 829.52457, "trades": 12, "taker_buy_volume": 2882.9, "taker_buy_quote": 210.43954}, {"ts": 1773011520000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1232.2, "quote_volume": 89.9506, "trades": 2, "taker_buy_volume": 1232.2, "taker_buy_quote": 89.9506}, {"ts": 1773011580000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3871.7, "quote_volume": 282.6341, "trades": 4, "taker_buy_volume": 1231.7, "taker_buy_quote": 89.9141}, {"ts": 1773011640000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2665.1, "quote_volume": 194.81881, "trades": 3, "taker_buy_volume": 2665.1, "taker_buy_quote": 194.81881}, {"ts": 1773011700000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 124.8, "quote_volume": 9.12288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011760000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011820000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 32886.1, "quote_volume": 2403.12344, "trades": 20, "taker_buy_volume": 27187.3, "taker_buy_quote": 1987.11104}, {"ts": 1773011880000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 3070.8, "quote_volume": 223.89232, "trades": 4, "taker_buy_volume": 310.0, "taker_buy_quote": 22.63}, {"ts": 1773011940000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012000000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012060000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012120000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 1817.3, "quote_volume": 132.74461, "trades": 7, "taker_buy_volume": 1817.3, "taker_buy_quote": 132.74461}, {"ts": 1773012180000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 8251.2, "quote_volume": 603.17004, "trades": 12, "taker_buy_volume": 4085.5, "taker_buy_quote": 298.65737}, {"ts": 1773012240000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012300000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 3986.0, "quote_volume": 291.3766, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012360000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1183.1, "quote_volume": 86.48461, "trades": 2, "taker_buy_volume": 1183.1, "taker_buy_quote": 86.48461}, {"ts": 1773012420000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 4520.7, "quote_volume": 330.46317, "trades": 6, "taker_buy_volume": 3337.5, "taker_buy_quote": 243.97125}, {"ts": 1773012480000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 3653.9, "quote_volume": 267.10009, "trades": 5, "taker_buy_volume": 3580.7, "taker_buy_quote": 261.74917}, {"ts": 1773012540000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2755.9, "quote_volume": 201.45629, "trades": 2, "taker_buy_volume": 2755.9, "taker_buy_quote": 201.45629}, {"ts": 1773012600000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 73.1, "quote_volume": 5.35092, "trades": 1, "taker_buy_volume": 73.1, "taker_buy_quote": 5.35092}, {"ts": 1773012660000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012720000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2490.1, "quote_volume": 182.27532, "trades": 5, "taker_buy_volume": 1183.0, "taker_buy_quote": 86.5956}, {"ts": 1773012780000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 266.4, "quote_volume": 19.50048, "trades": 3, "taker_buy_volume": 73.0, "taker_buy_quote": 5.3436}, {"ts": 1773012840000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012900000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 192.1, "quote_volume": 14.06172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012960000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 968.9, "quote_volume": 70.92348, "trades": 3, "taker_buy_volume": 968.9, "taker_buy_quote": 70.92348}, {"ts": 1773013020000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 1358.3, "quote_volume": 99.31115, "trades": 8, "taker_buy_volume": 894.7, "taker_buy_quote": 65.40257}, {"ts": 1773013080000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 1944.4, "quote_volume": 141.93209, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013140000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 6338.7, "quote_volume": 462.09123, "trades": 11, "taker_buy_volume": 3939.5, "taker_buy_quote": 287.18955}, {"ts": 1773013200000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013260000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1380.4, "quote_volume": 100.63116, "trades": 4, "taker_buy_volume": 73.3, "taker_buy_quote": 5.34357}, {"ts": 1773013320000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 18852.7, "quote_volume": 1372.05443, "trades": 22, "taker_buy_volume": 146.8, "taker_buy_quote": 10.6797}, {"ts": 1773013380000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 267.6, "quote_volume": 19.48128, "trades": 3, "taker_buy_volume": 73.4, "taker_buy_quote": 5.34352}, {"ts": 1773013440000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 5123.9, "quote_volume": 373.01992, "trades": 14, "taker_buy_volume": 4732.8, "taker_buy_quote": 344.54784}, {"ts": 1773013500000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 464.0, "quote_volume": 33.7328, "trades": 5, "taker_buy_volume": 73.5, "taker_buy_quote": 5.34345}, {"ts": 1773013560000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2756.3, "quote_volume": 200.38301, "trades": 4, "taker_buy_volume": 2756.3, "taker_buy_quote": 200.38301}, {"ts": 1773013620000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 271.5, "quote_volume": 19.73805, "trades": 3, "taker_buy_volume": 73.6, "taker_buy_quote": 5.35072}, {"ts": 1773013680000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013740000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 4014.3, "quote_volume": 292.24838, "trades": 8, "taker_buy_volume": 3940.9, "taker_buy_quote": 286.89752}, {"ts": 1773013800000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 10776.5, "quote_volume": 786.60424, "trades": 9, "taker_buy_volume": 9542.7, "taker_buy_quote": 696.53684}, {"ts": 1773013860000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013920000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1613.3, "quote_volume": 117.60957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013980000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 203.4, "quote_volume": 14.80752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014040000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014100000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 35588.2, "quote_volume": 2595.15786, "trades": 23, "taker_buy_volume": 28374.5, "taker_buy_quote": 2069.33405}, {"ts": 1773014160000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014220000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 4596.3, "quote_volume": 334.61064, "trades": 5, "taker_buy_volume": 680.0, "taker_buy_quote": 49.504}, {"ts": 1773014280000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014340000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 5689.9, "quote_volume": 413.65573, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014400000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1110.0, "quote_volume": 80.697, "trades": 1, "taker_buy_volume": 1110.0, "taker_buy_quote": 80.697}, {"ts": 1773014460000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 678.7, "quote_volume": 49.34149, "trades": 1, "taker_buy_volume": 678.7, "taker_buy_quote": 49.34149}, {"ts": 1773014520000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 4343.9, "quote_volume": 315.80153, "trades": 7, "taker_buy_volume": 2220.0, "taker_buy_quote": 161.394}, {"ts": 1773014580000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 7472.3, "quote_volume": 542.50138, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014640000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1233.5, "quote_volume": 89.67545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014700000, "open": 0.0728, "high": 0.0731, "low": 0.0728, "close": 0.073, "volume": 38270.8, "quote_volume": 2793.1996, "trades": 45, "taker_buy_volume": 23494.5, "taker_buy_quote": 1714.5297}, {"ts": 1773014760000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 10941.8, "quote_volume": 798.49015, "trades": 21, "taker_buy_volume": 7868.9, "taker_buy_quote": 574.29905}, {"ts": 1773014820000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 8697.5, "quote_volume": 634.04775, "trades": 8, "taker_buy_volume": 8456.5, "taker_buy_quote": 616.47885}, {"ts": 1773014880000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 10999.3, "quote_volume": 802.12523, "trades": 11, "taker_buy_volume": 8233.8, "taker_buy_quote": 600.25592}, {"ts": 1773014940000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015000000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015060000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 764.4, "quote_volume": 55.8012, "trades": 3, "taker_buy_volume": 245.9, "taker_buy_quote": 17.9507}, {"ts": 1773015120000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 120.4, "quote_volume": 8.7892, "trades": 1, "taker_buy_volume": 120.4, "taker_buy_quote": 8.7892}, {"ts": 1773015180000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 2646.3, "quote_volume": 193.16794, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015240000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 644.4, "quote_volume": 46.97676, "trades": 1, "taker_buy_volume": 644.4, "taker_buy_quote": 46.97676}, {"ts": 1773015300000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015360000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1110.0, "quote_volume": 80.919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015420000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 3865.2, "quote_volume": 281.50943, "trades": 7, "taker_buy_volume": 2123.3, "taker_buy_quote": 154.57624}, {"ts": 1773015480000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 7406.0, "quote_volume": 540.08563, "trades": 9, "taker_buy_volume": 4645.1, "taker_buy_quote": 338.81602}, {"ts": 1773015540000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 243.1, "quote_volume": 17.72199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015600000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 17303.4, "quote_volume": 1260.63477, "trades": 20, "taker_buy_volume": 11919.8, "taker_buy_quote": 868.69671}, {"ts": 1773015660000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 15209.1, "quote_volume": 1110.2643, "trades": 28, "taker_buy_volume": 15062.6, "taker_buy_quote": 1099.5698}, {"ts": 1773015720000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3098.2, "quote_volume": 226.1686, "trades": 6, "taker_buy_volume": 268.8, "taker_buy_quote": 19.6224}, {"ts": 1773015780000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 196.1, "quote_volume": 14.29569, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015840000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 13288.7, "quote_volume": 966.74766, "trades": 19, "taker_buy_volume": 2682.8, "taker_buy_quote": 195.03956}, {"ts": 1773015900000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 124.7, "quote_volume": 9.05322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015960000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 7705.3, "quote_volume": 560.56656, "trades": 5, "taker_buy_volume": 3792.8, "taker_buy_quote": 275.73656}, {"ts": 1773016020000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 11368.5, "quote_volume": 828.31358, "trades": 15, "taker_buy_volume": 5185.9, "taker_buy_quote": 377.84866}, {"ts": 1773016080000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1234.0, "quote_volume": 89.8352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016140000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 3116.7, "quote_volume": 226.89576, "trades": 3, "taker_buy_volume": 3116.7, "taker_buy_quote": 226.89576}, {"ts": 1773016200000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 5980.2, "quote_volume": 436.18242, "trades": 7, "taker_buy_volume": 1148.4, "taker_buy_quote": 83.8332}, {"ts": 1773016260000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2761.2, "quote_volume": 201.29148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016320000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1230.7, "quote_volume": 89.71803, "trades": 2, "taker_buy_volume": 1110.0, "taker_buy_quote": 80.919}, {"ts": 1773016380000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 10628.2, "quote_volume": 776.97697, "trades": 14, "taker_buy_volume": 8041.2, "taker_buy_quote": 587.73197}, {"ts": 1773016440000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016500000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 121.1, "quote_volume": 8.86452, "trades": 1, "taker_buy_volume": 121.1, "taker_buy_quote": 8.86452}, {"ts": 1773016560000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 11528.4, "quote_volume": 846.82279, "trades": 15, "taker_buy_volume": 6504.9, "taker_buy_quote": 477.71861}, {"ts": 1773016620000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 18091.9, "quote_volume": 1327.31899, "trades": 16, "taker_buy_volume": 3007.4, "taker_buy_quote": 220.71886}, {"ts": 1773016680000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 1350.2, "quote_volume": 99.09279, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016740000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1422.0, "quote_volume": 104.2326, "trades": 4, "taker_buy_volume": 72.9, "taker_buy_quote": 5.34357}, {"ts": 1773016800000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1957.9, "quote_volume": 143.31828, "trades": 6, "taker_buy_volume": 121.2, "taker_buy_quote": 8.87184}, {"ts": 1773016860000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 243.7, "quote_volume": 17.83884, "trades": 2, "taker_buy_volume": 124.0, "taker_buy_quote": 9.0768}, {"ts": 1773016920000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016980000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1602.3, "quote_volume": 117.28836, "trades": 3, "taker_buy_volume": 1479.8, "taker_buy_quote": 108.32136}, {"ts": 1773017040000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 119.6, "quote_volume": 8.74276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017100000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 16158.5, "quote_volume": 1184.27406, "trades": 14, "taker_buy_volume": 16039.1, "taker_buy_quote": 1175.53398}, {"ts": 1773017160000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 18727.4, "quote_volume": 1375.80878, "trades": 14, "taker_buy_volume": 5146.4, "taker_buy_quote": 377.86892}, {"ts": 1773017220000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 897.1, "quote_volume": 65.84714, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017280000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017340000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017400000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 5170.4, "quote_volume": 380.0244, "trades": 6, "taker_buy_volume": 3987.7, "taker_buy_quote": 293.09595}, {"ts": 1773017460000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017520000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 8740.0, "quote_volume": 642.38273, "trades": 15, "taker_buy_volume": 1838.2, "taker_buy_quote": 135.1077}, {"ts": 1773017580000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 34809.3, "quote_volume": 2560.57643, "trades": 44, "taker_buy_volume": 23538.9, "taker_buy_quote": 1731.94055}, {"ts": 1773017640000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 8335.7, "quote_volume": 612.67395, "trades": 7, "taker_buy_volume": 194.8, "taker_buy_quote": 14.3178}, {"ts": 1773017700000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 31185.5, "quote_volume": 2293.35449, "trades": 28, "taker_buy_volume": 21894.0, "taker_buy_quote": 1610.42924}, {"ts": 1773017760000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3701.9, "quote_volume": 272.45984, "trades": 7, "taker_buy_volume": 2395.9, "taker_buy_quote": 176.33824}, {"ts": 1773017820000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017880000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2579.3, "quote_volume": 189.83648, "trades": 5, "taker_buy_volume": 2506.6, "taker_buy_quote": 184.48576}, {"ts": 1773017940000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018000000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018060000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4254.0, "quote_volume": 312.669, "trades": 7, "taker_buy_volume": 2875.6, "taker_buy_quote": 211.3566}, {"ts": 1773018120000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2178.8, "quote_volume": 159.92392, "trades": 12, "taker_buy_volume": 194.0, "taker_buy_quote": 14.2396}, {"ts": 1773018180000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018240000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3032.4, "quote_volume": 222.27492, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018300000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 156950.6, "quote_volume": 11490.06468, "trades": 26, "taker_buy_volume": 16797.7, "taker_buy_quote": 1230.8724}, {"ts": 1773018360000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 3035.4, "quote_volume": 222.1715, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018420000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 7612.2, "quote_volume": 557.19381, "trades": 13, "taker_buy_volume": 7417.5, "taker_buy_quote": 542.94177}, {"ts": 1773018480000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2487.7, "quote_volume": 181.85087, "trades": 5, "taker_buy_volume": 1304.5, "taker_buy_quote": 95.35895}, {"ts": 1773018540000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1183.2, "quote_volume": 86.49192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018600000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 539.4, "quote_volume": 39.43014, "trades": 6, "taker_buy_volume": 393.2, "taker_buy_quote": 28.74292}, {"ts": 1773018660000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 3108.6, "quote_volume": 227.23866, "trades": 12, "taker_buy_volume": 1779.3, "taker_buy_quote": 130.06683}, {"ts": 1773018720000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 197.3, "quote_volume": 14.42263, "trades": 2, "taker_buy_volume": 197.3, "taker_buy_quote": 14.42263}, {"ts": 1773018780000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 2829.0, "quote_volume": 206.52431, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018840000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 6255.2, "quote_volume": 456.6296, "trades": 6, "taker_buy_volume": 1302.2, "taker_buy_quote": 95.0606}, {"ts": 1773018900000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1231.8, "quote_volume": 89.9214, "trades": 2, "taker_buy_volume": 1231.8, "taker_buy_quote": 89.9214}, {"ts": 1773018960000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1230.5, "quote_volume": 89.8265, "trades": 2, "taker_buy_volume": 1230.5, "taker_buy_quote": 89.8265}, {"ts": 1773019020000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1349.0, "quote_volume": 98.477, "trades": 3, "taker_buy_volume": 1349.0, "taker_buy_quote": 98.477}, {"ts": 1773019080000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 4650.2, "quote_volume": 339.91742, "trades": 7, "taker_buy_volume": 1845.0, "taker_buy_quote": 134.8573}, {"ts": 1773019140000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2000.3, "quote_volume": 146.0219, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019200000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2922.8, "quote_volume": 213.07212, "trades": 3, "taker_buy_volume": 2922.8, "taker_buy_quote": 213.07212}, {"ts": 1773019260000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 243.3, "quote_volume": 17.74851, "trades": 2, "taker_buy_volume": 243.3, "taker_buy_quote": 17.74851}, {"ts": 1773019320000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 124.5, "quote_volume": 9.0885, "trades": 1, "taker_buy_volume": 124.5, "taker_buy_quote": 9.0885}, {"ts": 1773019380000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 123.7, "quote_volume": 9.0301, "trades": 1, "taker_buy_volume": 123.7, "taker_buy_quote": 9.0301}, {"ts": 1773019440000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 1353.3, "quote_volume": 98.91407, "trades": 3, "taker_buy_volume": 1353.3, "taker_buy_quote": 98.91407}, {"ts": 1773019500000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2083.9, "quote_volume": 152.54148, "trades": 7, "taker_buy_volume": 1347.9, "taker_buy_quote": 98.66628}, {"ts": 1773019560000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 1352.4, "quote_volume": 98.98362, "trades": 3, "taker_buy_volume": 1352.4, "taker_buy_quote": 98.98362}, {"ts": 1773019620000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 123.5, "quote_volume": 9.02785, "trades": 1, "taker_buy_volume": 123.5, "taker_buy_quote": 9.02785}, {"ts": 1773019680000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 636.6, "quote_volume": 46.4718, "trades": 4, "taker_buy_volume": 123.8, "taker_buy_quote": 9.0374}, {"ts": 1773019740000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2341.2, "quote_volume": 170.9076, "trades": 3, "taker_buy_volume": 121.2, "taker_buy_quote": 8.8476}, {"ts": 1773019800000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 124.7, "quote_volume": 9.1031, "trades": 1, "taker_buy_volume": 124.7, "taker_buy_quote": 9.1031}, {"ts": 1773019860000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 4056.4, "quote_volume": 295.97984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019920000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 242.9, "quote_volume": 17.71953, "trades": 2, "taker_buy_volume": 242.9, "taker_buy_quote": 17.71953}, {"ts": 1773019980000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 60320.1, "quote_volume": 4419.38517, "trades": 26, "taker_buy_volume": 60320.1, "taker_buy_quote": 4419.38517}, {"ts": 1773020040000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 15194.7, "quote_volume": 1115.33183, "trades": 12, "taker_buy_volume": 15194.7, "taker_buy_quote": 1115.33183}, {"ts": 1773020100000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 6366.9, "quote_volume": 467.37897, "trades": 7, "taker_buy_volume": 4397.6, "taker_buy_quote": 322.83235}, {"ts": 1773020160000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020220000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 5290.4, "quote_volume": 388.31536, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020280000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 378.8, "quote_volume": 27.80392, "trades": 2, "taker_buy_volume": 378.8, "taker_buy_quote": 27.80392}, {"ts": 1773020340000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 131.7, "quote_volume": 9.65361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020400000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2928.1, "quote_volume": 214.62973, "trades": 3, "taker_buy_volume": 2805.4, "taker_buy_quote": 205.63582}, {"ts": 1773020460000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 9723.0, "quote_volume": 712.6959, "trades": 10, "taker_buy_volume": 1895.1, "taker_buy_quote": 138.91083}, {"ts": 1773020520000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 124.6, "quote_volume": 9.14564, "trades": 1, "taker_buy_volume": 124.6, "taker_buy_quote": 9.14564}, {"ts": 1773020580000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 16852.5, "quote_volume": 1234.16654, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020640000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020700000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 123.6, "quote_volume": 9.04752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020760000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1230.6, "quote_volume": 90.07992, "trades": 2, "taker_buy_volume": 1230.6, "taker_buy_quote": 90.07992}, {"ts": 1773020820000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020880000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1479.5, "quote_volume": 108.15145, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020940000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021000000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3575.8, "quote_volume": 261.0334, "trades": 8, "taker_buy_volume": 1372.3, "taker_buy_quote": 100.1779}, {"ts": 1773021060000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 195.7, "quote_volume": 14.2861, "trades": 2, "taker_buy_volume": 195.7, "taker_buy_quote": 14.2861}, {"ts": 1773021120000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 952.6, "quote_volume": 69.5398, "trades": 4, "taker_buy_volume": 879.3, "taker_buy_quote": 64.1889}, {"ts": 1773021180000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021240000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 73.3, "quote_volume": 5.3509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021300000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 194.5, "quote_volume": 14.17905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021360000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 339.2, "quote_volume": 24.72035, "trades": 4, "taker_buy_volume": 192.5, "taker_buy_quote": 14.03325}, {"ts": 1773021420000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1562.3, "quote_volume": 113.57921, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021480000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 192.8, "quote_volume": 14.01656, "trades": 2, "taker_buy_volume": 192.8, "taker_buy_quote": 14.01656}, {"ts": 1773021540000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 113.1, "quote_volume": 8.21842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021600000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 9872.6, "quote_volume": 716.64951, "trades": 7, "taker_buy_volume": 121.3, "taker_buy_quote": 8.80638}, {"ts": 1773021660000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 123.1, "quote_volume": 8.94937, "trades": 1, "taker_buy_volume": 123.1, "taker_buy_quote": 8.94937}, {"ts": 1773021720000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 20496.4, "quote_volume": 1494.65798, "trades": 14, "taker_buy_volume": 20051.9, "taker_buy_quote": 1462.29838}, {"ts": 1773021780000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2804.4, "quote_volume": 204.16032, "trades": 2, "taker_buy_volume": 2804.4, "taker_buy_quote": 204.16032}, {"ts": 1773021840000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 12331.5, "quote_volume": 897.7332, "trades": 5, "taker_buy_volume": 12331.5, "taker_buy_quote": 897.7332}, {"ts": 1773021900000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 8276.3, "quote_volume": 601.69917, "trades": 7, "taker_buy_volume": 5615.2, "taker_buy_quote": 408.22504}, {"ts": 1773021960000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 123.0, "quote_volume": 8.9544, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 8.9544}, {"ts": 1773022020000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 245.5, "quote_volume": 17.86012, "trades": 2, "taker_buy_volume": 245.5, "taker_buy_quote": 17.86012}, {"ts": 1773022080000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 119.4, "quote_volume": 8.70426, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 8.70426}, {"ts": 1773022140000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 531.7, "quote_volume": 38.8141, "trades": 3, "taker_buy_volume": 531.7, "taker_buy_quote": 38.8141}, {"ts": 1773022200000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 240.1, "quote_volume": 17.51524, "trades": 2, "taker_buy_volume": 240.1, "taker_buy_quote": 17.51524}, {"ts": 1773022260000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 4668.9, "quote_volume": 340.85395, "trades": 6, "taker_buy_volume": 242.5, "taker_buy_quote": 17.71486}, {"ts": 1773022320000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2763.3, "quote_volume": 201.7209, "trades": 3, "taker_buy_volume": 2763.3, "taker_buy_quote": 201.7209}, {"ts": 1773022380000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022440000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 240.3, "quote_volume": 17.51787, "trades": 2, "taker_buy_volume": 119.8, "taker_buy_quote": 8.73342}, {"ts": 1773022500000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 5509.7, "quote_volume": 401.22449, "trades": 9, "taker_buy_volume": 198.2, "taker_buy_quote": 14.42896}, {"ts": 1773022560000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022620000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 4790.8, "quote_volume": 348.77024, "trades": 12, "taker_buy_volume": 1807.0, "taker_buy_quote": 131.5496}, {"ts": 1773022680000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 196.7, "quote_volume": 14.31976, "trades": 2, "taker_buy_volume": 196.7, "taker_buy_quote": 14.31976}, {"ts": 1773022740000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022800000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1302.4, "quote_volume": 94.94496, "trades": 3, "taker_buy_volume": 1302.4, "taker_buy_quote": 94.94496}, {"ts": 1773022860000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 4060.6, "quote_volume": 296.01774, "trades": 5, "taker_buy_volume": 3987.2, "taker_buy_quote": 290.66688}, {"ts": 1773022920000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 196.7, "quote_volume": 14.3591, "trades": 2, "taker_buy_volume": 196.7, "taker_buy_quote": 14.3591}, {"ts": 1773022980000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023040000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023100000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 73.3, "quote_volume": 5.3509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023160000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3988.3, "quote_volume": 291.1459, "trades": 5, "taker_buy_volume": 2930.7, "taker_buy_quote": 213.9411}, {"ts": 1773023220000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023280000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1230.1, "quote_volume": 89.7973, "trades": 2, "taker_buy_volume": 1230.1, "taker_buy_quote": 89.7973}, {"ts": 1773023340000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 121.6, "quote_volume": 8.8768, "trades": 1, "taker_buy_volume": 121.6, "taker_buy_quote": 8.8768}, {"ts": 1773023400000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1356.6, "quote_volume": 99.0318, "trades": 3, "taker_buy_volume": 1356.6, "taker_buy_quote": 99.0318}, {"ts": 1773023460000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023520000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 8207.4, "quote_volume": 599.1402, "trades": 7, "taker_buy_volume": 7097.4, "taker_buy_quote": 518.1102}, {"ts": 1773023580000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1233.9, "quote_volume": 90.0747, "trades": 2, "taker_buy_volume": 123.9, "taker_buy_quote": 9.0447}, {"ts": 1773023640000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 15299.5, "quote_volume": 1118.40578, "trades": 13, "taker_buy_volume": 3006.3, "taker_buy_quote": 219.77286}, {"ts": 1773023700000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 245.2, "quote_volume": 17.98519, "trades": 2, "taker_buy_volume": 245.2, "taker_buy_quote": 17.98519}, {"ts": 1773023760000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 28781.2, "quote_volume": 2118.77582, "trades": 20, "taker_buy_volume": 27548.2, "taker_buy_quote": 2028.02702}, {"ts": 1773023820000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 9607.3, "quote_volume": 708.05801, "trades": 10, "taker_buy_volume": 6723.8, "taker_buy_quote": 495.54406}, {"ts": 1773023880000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1599.3, "quote_volume": 117.86841, "trades": 5, "taker_buy_volume": 241.0, "taker_buy_quote": 17.7617}, {"ts": 1773023940000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 440.1, "quote_volume": 32.43537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024000000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 10660.7, "quote_volume": 785.03376, "trades": 17, "taker_buy_volume": 8049.9, "taker_buy_quote": 592.87888}, {"ts": 1773024060000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3031.2, "quote_volume": 223.39944, "trades": 6, "taker_buy_volume": 2836.1, "taker_buy_quote": 209.02057}, {"ts": 1773024120000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 387.6, "quote_volume": 28.56612, "trades": 4, "taker_buy_volume": 195.1, "taker_buy_quote": 14.37887}, {"ts": 1773024180000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024240000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 10762.8, "quote_volume": 793.96179, "trades": 15, "taker_buy_volume": 2305.4, "taker_buy_quote": 170.13852}, {"ts": 1773024300000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024360000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 562.1, "quote_volume": 41.42677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024420000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3223.9, "quote_volume": 237.92382, "trades": 8, "taker_buy_volume": 389.6, "taker_buy_quote": 28.75248}, {"ts": 1773024480000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 6389.0, "quote_volume": 472.1471, "trades": 9, "taker_buy_volume": 1306.2, "taker_buy_quote": 96.52818}, {"ts": 1773024540000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 6160.1, "quote_volume": 454.61538, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024600000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 21990.3, "quote_volume": 1622.88414, "trades": 26, "taker_buy_volume": 17356.2, "taker_buy_quote": 1280.88756}, {"ts": 1773024660000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 16090.1, "quote_volume": 1187.44938, "trades": 10, "taker_buy_volume": 16090.1, "taker_buy_quote": 1187.44938}, {"ts": 1773024720000, "open": 0.0739, "high": 0.0743, "low": 0.0739, "close": 0.0743, "volume": 40369.9, "quote_volume": 2993.16688, "trades": 68, "taker_buy_volume": 18818.3, "taker_buy_quote": 1394.5333}, {"ts": 1773024780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 16709.9, "quote_volume": 1241.54557, "trades": 29, "taker_buy_volume": 4321.2, "taker_buy_quote": 321.06516}, {"ts": 1773024840000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 3550.8, "quote_volume": 263.89356, "trades": 6, "taker_buy_volume": 691.2, "taker_buy_quote": 51.42528}, {"ts": 1773024900000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 58300.0, "quote_volume": 4325.39103, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024960000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3913.3, "quote_volume": 289.97553, "trades": 3, "taker_buy_volume": 3913.3, "taker_buy_quote": 289.97553}, {"ts": 1773025020000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 3471.9, "quote_volume": 256.91912, "trades": 6, "taker_buy_volume": 3213.9, "taker_buy_quote": 237.8286}, {"ts": 1773025080000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 10001.2, "quote_volume": 740.0888, "trades": 11, "taker_buy_volume": 10001.2, "taker_buy_quote": 740.0888}, {"ts": 1773025140000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025200000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3381.7, "quote_volume": 249.90763, "trades": 5, "taker_buy_volume": 1649.8, "taker_buy_quote": 121.92022}, {"ts": 1773025260000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1398.4, "quote_volume": 103.34176, "trades": 3, "taker_buy_volume": 288.4, "taker_buy_quote": 21.31276}, {"ts": 1773025320000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 7479.1, "quote_volume": 553.80984, "trades": 9, "taker_buy_volume": 7032.1, "taker_buy_quote": 520.68714}, {"ts": 1773025380000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 19726.0, "quote_volume": 1462.70688, "trades": 18, "taker_buy_volume": 15423.4, "taker_buy_quote": 1143.85967}, {"ts": 1773025440000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 3888.9, "quote_volume": 288.43955, "trades": 5, "taker_buy_volume": 2720.6, "taker_buy_quote": 201.86852}, {"ts": 1773025500000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1233.8, "quote_volume": 91.3012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025560000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 6622.9, "quote_volume": 489.43231, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025620000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025680000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 4245.1, "quote_volume": 314.0349, "trades": 7, "taker_buy_volume": 4159.1, "taker_buy_quote": 307.6623}, {"ts": 1773025740000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 7829.8, "quote_volume": 580.18818, "trades": 6, "taker_buy_volume": 1354.2, "taker_buy_quote": 100.34622}, {"ts": 1773025800000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 53299.0, "quote_volume": 3954.66248, "trades": 28, "taker_buy_volume": 36621.3, "taker_buy_quote": 2717.17714}, {"ts": 1773025860000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 28980.1, "quote_volume": 2148.43615, "trades": 22, "taker_buy_volume": 7795.2, "taker_buy_quote": 578.24373}, {"ts": 1773025920000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 25141.7, "quote_volume": 1863.25867, "trades": 25, "taker_buy_volume": 13844.7, "taker_buy_quote": 1025.90444}, {"ts": 1773025980000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 16648.3, "quote_volume": 1233.63903, "trades": 13, "taker_buy_volume": 9956.5, "taker_buy_quote": 737.77665}, {"ts": 1773026040000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026100000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 288.2, "quote_volume": 21.35562, "trades": 4, "taker_buy_volume": 144.0, "taker_buy_quote": 10.6704}, {"ts": 1773026160000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 191.2, "quote_volume": 14.16792, "trades": 2, "taker_buy_volume": 191.2, "taker_buy_quote": 14.16792}, {"ts": 1773026220000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 9179.3, "quote_volume": 680.18613, "trades": 9, "taker_buy_volume": 1530.0, "taker_buy_quote": 113.373}, {"ts": 1773026280000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 72.0, "quote_volume": 5.3352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026340000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 6451.5, "quote_volume": 478.66522, "trades": 9, "taker_buy_volume": 936.0, "taker_buy_quote": 69.41512}, {"ts": 1773026400000, "open": 0.0742, "high": 0.0742, "low": 0.0739, "close": 0.0739, "volume": 41051.3, "quote_volume": 3038.32287, "trades": 35, "taker_buy_volume": 2805.4, "taker_buy_quote": 208.16068}, {"ts": 1773026460000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 132.9, "quote_volume": 9.79473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 6717.9, "quote_volume": 495.10923, "trades": 5, "taker_buy_volume": 6717.9, "taker_buy_quote": 495.10923}, {"ts": 1773026640000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2726.0, "quote_volume": 200.6336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026700000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026760000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 3292.1, "quote_volume": 242.26175, "trades": 6, "taker_buy_volume": 3170.4, "taker_buy_quote": 233.3168}, {"ts": 1773026820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 124.2, "quote_volume": 9.1287, "trades": 1, "taker_buy_volume": 124.2, "taker_buy_quote": 9.1287}, {"ts": 1773026880000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 121.9, "quote_volume": 8.97184, "trades": 1, "taker_buy_volume": 121.9, "taker_buy_quote": 8.97184}, {"ts": 1773026940000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 239.7, "quote_volume": 17.66589, "trades": 1, "taker_buy_volume": 239.7, "taker_buy_quote": 17.66589}, {"ts": 1773027000000, "open": 0.0737, "high": 0.0738, "low": 0.0735, "close": 0.0737, "volume": 31769.3, "quote_volume": 2338.66133, "trades": 34, "taker_buy_volume": 14302.0, "taker_buy_quote": 1053.80921}, {"ts": 1773027060000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027120000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027180000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1818.8, "quote_volume": 133.86368, "trades": 2, "taker_buy_volume": 1818.8, "taker_buy_quote": 133.86368}, {"ts": 1773027240000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 267.5, "quote_volume": 19.688, "trades": 3, "taker_buy_volume": 194.8, "taker_buy_quote": 14.33728}, {"ts": 1773027300000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027360000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 281.4, "quote_volume": 20.6829, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027420000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 197.2, "quote_volume": 14.4942, "trades": 2, "taker_buy_volume": 197.2, "taker_buy_quote": 14.4942}, {"ts": 1773027480000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 72.8, "quote_volume": 5.3508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027540000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 648.4, "quote_volume": 47.59256, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027600000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027660000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027720000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027780000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027840000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027900000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027960000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2207.7, "quote_volume": 162.26595, "trades": 5, "taker_buy_volume": 196.9, "taker_buy_quote": 14.47215}, {"ts": 1773028020000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 195.6, "quote_volume": 14.3766, "trades": 2, "taker_buy_volume": 195.6, "taker_buy_quote": 14.3766}, {"ts": 1773028080000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028140000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028200000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028260000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 121.4, "quote_volume": 8.9229, "trades": 1, "taker_buy_volume": 121.4, "taker_buy_quote": 8.9229}, {"ts": 1773028320000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028380000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028440000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028500000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1537.1, "quote_volume": 112.82314, "trades": 2, "taker_buy_volume": 1537.1, "taker_buy_quote": 112.82314}, {"ts": 1773028560000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028620000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028680000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 7989.6, "quote_volume": 587.3245, "trades": 5, "taker_buy_volume": 7989.6, "taker_buy_quote": 587.3245}, {"ts": 1773028740000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028800000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 5893.7, "quote_volume": 433.18695, "trades": 3, "taker_buy_volume": 5893.7, "taker_buy_quote": 433.18695}, {"ts": 1773028860000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028920000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028980000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 4267.3, "quote_volume": 314.07328, "trades": 8, "taker_buy_volume": 3984.8, "taker_buy_quote": 293.28128}, {"ts": 1773029040000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029100000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 194.8, "quote_volume": 14.33728, "trades": 2, "taker_buy_volume": 194.8, "taker_buy_quote": 14.33728}, {"ts": 1773029160000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 2181.2, "quote_volume": 160.72529, "trades": 9, "taker_buy_volume": 1693.4, "taker_buy_quote": 124.80358}, {"ts": 1773029220000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3851.1, "quote_volume": 283.44096, "trades": 8, "taker_buy_volume": 3778.4, "taker_buy_quote": 278.09024}, {"ts": 1773029280000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029340000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029400000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029460000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029520000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1254.4, "quote_volume": 92.1984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029580000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029640000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029700000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029760000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029880000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029940000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030000000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 385.8, "quote_volume": 28.3563, "trades": 4, "taker_buy_volume": 385.8, "taker_buy_quote": 28.3563}, {"ts": 1773030060000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 9275.5, "quote_volume": 681.74925, "trades": 11, "taker_buy_volume": 192.5, "taker_buy_quote": 14.14875}, {"ts": 1773030120000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 243.2, "quote_volume": 17.89952, "trades": 1, "taker_buy_volume": 243.2, "taker_buy_quote": 17.89952}, {"ts": 1773030180000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030240000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030300000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 193.4, "quote_volume": 14.23424, "trades": 2, "taker_buy_volume": 193.4, "taker_buy_quote": 14.23424}, {"ts": 1773030360000, "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 10190.1, "quote_volume": 750.3769, "trades": 12, "taker_buy_volume": 413.7, "taker_buy_quote": 30.51139}, {"ts": 1773030420000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030480000, "open": 0.0737, "high": 0.0741, "low": 0.0737, "close": 0.0739, "volume": 128352.1, "quote_volume": 9489.41247, "trades": 72, "taker_buy_volume": 105334.5, "taker_buy_quote": 7788.43691}, {"ts": 1773030540000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 8525.6, "quote_volume": 630.22684, "trades": 12, "taker_buy_volume": 7295.3, "taker_buy_quote": 539.30767}, {"ts": 1773030600000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 4440.0, "quote_volume": 327.339, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030660000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030720000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030780000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030840000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 124.8, "quote_volume": 9.19776, "trades": 1, "taker_buy_volume": 124.8, "taker_buy_quote": 9.19776}, {"ts": 1773030900000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 272.8, "quote_volume": 20.10536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030960000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031020000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 352.0, "quote_volume": 25.9424, "trades": 2, "taker_buy_volume": 352.0, "taker_buy_quote": 25.9424}, {"ts": 1773031080000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 83.5, "quote_volume": 6.15395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031140000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 6460.2, "quote_volume": 476.11674, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031200000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 123.3, "quote_volume": 9.08721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031260000, "open": 0.0736, "high": 0.0738, "low": 0.0735, "close": 0.0737, "volume": 56612.6, "quote_volume": 4171.64512, "trades": 47, "taker_buy_volume": 27289.7, "taker_buy_quote": 2012.50607}, {"ts": 1773031320000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 5983.1, "quote_volume": 440.35616, "trades": 11, "taker_buy_volume": 3146.1, "taker_buy_quote": 231.55296}, {"ts": 1773031380000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3330.0, "quote_volume": 245.088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031440000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031500000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 691.0, "quote_volume": 50.9267, "trades": 3, "taker_buy_volume": 691.0, "taker_buy_quote": 50.9267}, {"ts": 1773031560000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031620000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031680000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 9332.9, "quote_volume": 687.83473, "trades": 14, "taker_buy_volume": 7741.8, "taker_buy_quote": 570.57066}, {"ts": 1773031740000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3427.5, "quote_volume": 252.60675, "trades": 12, "taker_buy_volume": 3427.5, "taker_buy_quote": 252.60675}, {"ts": 1773031800000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 216.0, "quote_volume": 15.92161, "trades": 3, "taker_buy_volume": 216.0, "taker_buy_quote": 15.92161}, {"ts": 1773031860000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031920000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 7928.6, "quote_volume": 584.33782, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031980000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032040000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 19952.9, "quote_volume": 1470.56433, "trades": 14, "taker_buy_volume": 5876.1, "taker_buy_quote": 433.10417}, {"ts": 1773032100000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 6594.0, "quote_volume": 486.26857, "trades": 8, "taker_buy_volume": 3333.9, "taker_buy_quote": 246.04182}, {"ts": 1773032160000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1352.5, "quote_volume": 99.40875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032220000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032280000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032340000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032400000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 195.0, "quote_volume": 14.3325, "trades": 2, "taker_buy_volume": 195.0, "taker_buy_quote": 14.3325}, {"ts": 1773032460000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 72.8, "quote_volume": 5.3508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032520000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032580000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 929.8, "quote_volume": 68.3403, "trades": 8, "taker_buy_volume": 358.6, "taker_buy_quote": 26.3571}, {"ts": 1773032640000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032700000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032760000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 72.7, "quote_volume": 5.34345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032880000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 5889.8, "quote_volume": 432.31132, "trades": 9, "taker_buy_volume": 2836.3, "taker_buy_quote": 208.18442}, {"ts": 1773032940000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033000000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 498.9, "quote_volume": 36.61926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033060000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033120000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3401.2, "quote_volume": 249.64808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033180000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033240000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3329.6, "quote_volume": 244.05968, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033300000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 309.1, "quote_volume": 22.65703, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033360000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 192.3, "quote_volume": 14.09559, "trades": 2, "taker_buy_volume": 192.3, "taker_buy_quote": 14.09559}, {"ts": 1773033420000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 73.0, "quote_volume": 5.3509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033480000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 195.2, "quote_volume": 14.30816, "trades": 2, "taker_buy_volume": 195.2, "taker_buy_quote": 14.30816}, {"ts": 1773033540000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033600000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 4177.8, "quote_volume": 306.65052, "trades": 6, "taker_buy_volume": 3984.9, "taker_buy_quote": 292.49166}, {"ts": 1773033660000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 1497.6, "quote_volume": 110.05426, "trades": 5, "taker_buy_volume": 1497.6, "taker_buy_quote": 110.05426}, {"ts": 1773033720000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 406.6, "quote_volume": 29.8851, "trades": 4, "taker_buy_volume": 191.8, "taker_buy_quote": 14.0973}, {"ts": 1773033780000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2907.6, "quote_volume": 213.7086, "trades": 5, "taker_buy_volume": 2834.8, "taker_buy_quote": 208.3578}, {"ts": 1773033840000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 704.0, "quote_volume": 51.744, "trades": 3, "taker_buy_volume": 704.0, "taker_buy_quote": 51.744}, {"ts": 1773033900000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033960000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034020000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034080000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 6841.2, "quote_volume": 502.8282, "trades": 4, "taker_buy_volume": 119.5, "taker_buy_quote": 8.78325}, {"ts": 1773034140000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 7503.3, "quote_volume": 551.49255, "trades": 9, "taker_buy_volume": 7503.3, "taker_buy_quote": 551.49255}, {"ts": 1773034200000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 1368.6, "quote_volume": 100.606, "trades": 3, "taker_buy_volume": 1368.6, "taker_buy_quote": 100.606}, {"ts": 1773034260000, "open": 0.0736, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 1989.4, "quote_volume": 146.4783, "trades": 10, "taker_buy_volume": 1770.0, "taker_buy_quote": 130.3524}, {"ts": 1773034320000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2764.6, "quote_volume": 203.75102, "trades": 3, "taker_buy_volume": 2764.6, "taker_buy_quote": 203.75102}, {"ts": 1773034380000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 22503.0, "quote_volume": 1658.5095, "trades": 16, "taker_buy_volume": 11847.4, "taker_buy_quote": 873.19178}, {"ts": 1773034440000, "open": 0.0737, "high": 0.0739, "low": 0.0736, "close": 0.0736, "volume": 36057.7, "quote_volume": 2657.47636, "trades": 30, "taker_buy_volume": 1903.6, "taker_buy_quote": 140.37076}, {"ts": 1773034500000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 307.5, "quote_volume": 22.66275, "trades": 1, "taker_buy_volume": 307.5, "taker_buy_quote": 22.66275}, {"ts": 1773034560000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034620000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034680000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034740000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 8944.3, "quote_volume": 658.30048, "trades": 14, "taker_buy_volume": 8944.3, "taker_buy_quote": 658.30048}, {"ts": 1773034800000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034860000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1110.6, "quote_volume": 81.85122, "trades": 11, "taker_buy_volume": 1110.6, "taker_buy_quote": 81.85122}, {"ts": 1773034920000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 13422.4, "quote_volume": 990.59934, "trades": 12, "taker_buy_volume": 13072.4, "taker_buy_quote": 964.76934}, {"ts": 1773034980000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 17956.6, "quote_volume": 1328.80331, "trades": 26, "taker_buy_volume": 2769.2, "taker_buy_quote": 204.93571}, {"ts": 1773035040000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 39238.2, "quote_volume": 2898.90029, "trades": 36, "taker_buy_volume": 9275.2, "taker_buy_quote": 685.73578}, {"ts": 1773035100000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3643.1, "quote_volume": 269.5894, "trades": 8, "taker_buy_volume": 3570.9, "taker_buy_quote": 264.2466}, {"ts": 1773035160000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 9780.0, "quote_volume": 722.742, "trades": 8, "taker_buy_volume": 7067.7, "taker_buy_quote": 522.30303}, {"ts": 1773035220000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 18100.2, "quote_volume": 1337.60478, "trades": 11, "taker_buy_volume": 3338.1, "taker_buy_quote": 246.68559}, {"ts": 1773035280000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 4166.0, "quote_volume": 307.84931, "trades": 5, "taker_buy_volume": 3985.1, "taker_buy_quote": 294.49889}, {"ts": 1773035340000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 11181.8, "quote_volume": 826.62282, "trades": 13, "taker_buy_volume": 5757.3, "taker_buy_quote": 425.75227}, {"ts": 1773035400000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 229.0, "quote_volume": 16.946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035460000, "open": 0.074, "high": 0.0741, "low": 0.0738, "close": 0.0739, "volume": 46001.5, "quote_volume": 3401.08004, "trades": 46, "taker_buy_volume": 8159.0, "taker_buy_quote": 603.9176}, {"ts": 1773035520000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 27582.9, "quote_volume": 2038.4174, "trades": 35, "taker_buy_volume": 17974.9, "taker_buy_quote": 1328.49948}, {"ts": 1773035580000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 139.0, "quote_volume": 10.2721, "trades": 1, "taker_buy_volume": 139.0, "taker_buy_quote": 10.2721}, {"ts": 1773035640000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 5006.6, "quote_volume": 369.98774, "trades": 4, "taker_buy_volume": 123.4, "taker_buy_quote": 9.11926}, {"ts": 1773035700000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 123.1, "quote_volume": 9.09709, "trades": 1, "taker_buy_volume": 123.1, "taker_buy_quote": 9.09709}, {"ts": 1773035760000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035820000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 124.3, "quote_volume": 9.18577, "trades": 1, "taker_buy_volume": 124.3, "taker_buy_quote": 9.18577}, {"ts": 1773035880000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 121.2, "quote_volume": 8.95668, "trades": 1, "taker_buy_volume": 121.2, "taker_buy_quote": 8.95668}, {"ts": 1773035940000, "open": 0.074, "high": 0.0743, "low": 0.074, "close": 0.0743, "volume": 79147.1, "quote_volume": 5866.91004, "trades": 32, "taker_buy_volume": 79147.1, "taker_buy_quote": 5866.91004}, {"ts": 1773036000000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 22889.6, "quote_volume": 1696.11936, "trades": 15, "taker_buy_volume": 12521.8, "taker_buy_quote": 927.86538}, {"ts": 1773036060000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 123.1, "quote_volume": 9.12171, "trades": 1, "taker_buy_volume": 123.1, "taker_buy_quote": 9.12171}, {"ts": 1773036120000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 4649.9, "quote_volume": 344.55759, "trades": 4, "taker_buy_volume": 3916.8, "taker_buy_quote": 290.23488}, {"ts": 1773036180000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2807.7, "quote_volume": 208.05057, "trades": 2, "taker_buy_volume": 2807.7, "taker_buy_quote": 208.05057}, {"ts": 1773036240000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2125.0, "quote_volume": 157.25, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036300000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 8663.2, "quote_volume": 640.21048, "trades": 9, "taker_buy_volume": 5443.0, "taker_buy_quote": 402.2377}, {"ts": 1773036360000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4185.6, "quote_volume": 309.7344, "trades": 6, "taker_buy_volume": 2878.5, "taker_buy_quote": 213.009}, {"ts": 1773036420000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3595.5, "quote_volume": 266.067, "trades": 10, "taker_buy_volume": 3523.3, "taker_buy_quote": 260.7242}, {"ts": 1773036480000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036540000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036600000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036660000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036720000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 72.2, "quote_volume": 5.3428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036780000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036840000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 326.0, "quote_volume": 24.124, "trades": 3, "taker_buy_volume": 326.0, "taker_buy_quote": 24.124}, {"ts": 1773036900000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036960000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037020000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037080000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 8243.4, "quote_volume": 610.0116, "trades": 13, "taker_buy_volume": 7006.2, "taker_buy_quote": 518.4588}, {"ts": 1773037140000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 8176.4, "quote_volume": 604.23596, "trades": 13, "taker_buy_volume": 6130.6, "taker_buy_quote": 453.05134}, {"ts": 1773037200000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 763.3, "quote_volume": 56.40787, "trades": 3, "taker_buy_volume": 691.0, "taker_buy_quote": 51.0649}, {"ts": 1773037260000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 197.0, "quote_volume": 14.5583, "trades": 2, "taker_buy_volume": 197.0, "taker_buy_quote": 14.5583}, {"ts": 1773037320000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037380000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037440000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1182.3, "quote_volume": 87.37197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037500000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037560000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 263.4, "quote_volume": 19.46526, "trades": 3, "taker_buy_volume": 191.1, "taker_buy_quote": 14.12229}, {"ts": 1773037620000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037680000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037740000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037800000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037860000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037920000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037980000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 320.6, "quote_volume": 23.66028, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038040000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038100000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038160000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038220000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2579.8, "quote_volume": 190.38924, "trades": 3, "taker_buy_volume": 1602.3, "taker_buy_quote": 118.24974}, {"ts": 1773038280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 193.0, "quote_volume": 14.2434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038460000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3267.6, "quote_volume": 240.82212, "trades": 7, "taker_buy_volume": 2879.1, "taker_buy_quote": 212.18967}, {"ts": 1773038520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038640000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038700000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038760000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038820000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038880000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038940000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039000000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039060000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 36661.4, "quote_volume": 2705.59172, "trades": 22, "taker_buy_volume": 14707.4, "taker_buy_quote": 1085.38652}, {"ts": 1773039120000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 11118.9, "quote_volume": 820.6155, "trades": 20, "taker_buy_volume": 10729.5, "taker_buy_quote": 791.89746}, {"ts": 1773039180000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1218.0, "quote_volume": 89.7666, "trades": 5, "taker_buy_volume": 1218.0, "taker_buy_quote": 89.7666}, {"ts": 1773039240000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 17720.3, "quote_volume": 1307.57219, "trades": 19, "taker_buy_volume": 17647.8, "taker_buy_quote": 1302.22169}, {"ts": 1773039300000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 390.0, "quote_volume": 28.782, "trades": 1, "taker_buy_volume": 390.0, "taker_buy_quote": 28.782}, {"ts": 1773039360000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039420000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 194.9, "quote_volume": 14.36413, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039480000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2942.5, "quote_volume": 216.86225, "trades": 4, "taker_buy_volume": 2942.5, "taker_buy_quote": 216.86225}, {"ts": 1773039540000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4473.0, "quote_volume": 329.6601, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039600000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3297.4, "quote_volume": 242.68864, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039660000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 15493.3, "quote_volume": 1141.8828, "trades": 10, "taker_buy_volume": 11500.8, "taker_buy_quote": 847.63555}, {"ts": 1773039720000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039780000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 617.4, "quote_volume": 45.44064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039840000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4564.0, "quote_volume": 335.454, "trades": 6, "taker_buy_volume": 2805.8, "taker_buy_quote": 206.2263}, {"ts": 1773039900000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2640.0, "quote_volume": 194.04, "trades": 2, "taker_buy_volume": 2640.0, "taker_buy_quote": 194.04}, {"ts": 1773039960000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 78650.2, "quote_volume": 5771.53269, "trades": 44, "taker_buy_volume": 23867.3, "taker_buy_quote": 1752.35083}, {"ts": 1773040020000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1231.3, "quote_volume": 90.50055, "trades": 3, "taker_buy_volume": 1231.3, "taker_buy_quote": 90.50055}, {"ts": 1773040080000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 338.2, "quote_volume": 24.82388, "trades": 3, "taker_buy_volume": 123.7, "taker_buy_quote": 9.07958}, {"ts": 1773040140000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 4785.9, "quote_volume": 351.28506, "trades": 6, "taker_buy_volume": 120.6, "taker_buy_quote": 8.85204}, {"ts": 1773040200000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 124.6, "quote_volume": 9.14564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040260000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1308.2, "quote_volume": 96.02188, "trades": 3, "taker_buy_volume": 119.3, "taker_buy_quote": 8.75662}, {"ts": 1773040320000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040380000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040440000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040500000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 193.9, "quote_volume": 14.23226, "trades": 2, "taker_buy_volume": 193.9, "taker_buy_quote": 14.23226}, {"ts": 1773040560000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040620000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 3707.0, "quote_volume": 272.05464, "trades": 10, "taker_buy_volume": 196.6, "taker_buy_quote": 14.41078}, {"ts": 1773040680000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 197.9, "quote_volume": 14.50607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040740000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 4672.5, "quote_volume": 342.027, "trades": 10, "taker_buy_volume": 4177.9, "taker_buy_quote": 305.82228}, {"ts": 1773040800000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1305.1, "quote_volume": 95.66383, "trades": 3, "taker_buy_volume": 1305.1, "taker_buy_quote": 95.66383}, {"ts": 1773040860000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040920000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 196.4, "quote_volume": 14.41576, "trades": 2, "taker_buy_volume": 196.4, "taker_buy_quote": 14.41576}, {"ts": 1773040980000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 264.9, "quote_volume": 19.47015, "trades": 3, "taker_buy_volume": 264.9, "taker_buy_quote": 19.47015}, {"ts": 1773041040000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041100000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 14068.0, "quote_volume": 1035.25794, "trades": 13, "taker_buy_volume": 391.0, "taker_buy_quote": 28.7776}, {"ts": 1773041160000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041220000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041280000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041340000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041400000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041460000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1303.2, "quote_volume": 96.04584, "trades": 3, "taker_buy_volume": 1303.2, "taker_buy_quote": 96.04584}, {"ts": 1773041520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3911.2, "quote_volume": 288.25544, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041640000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 13316.1, "quote_volume": 981.39657, "trades": 22, "taker_buy_volume": 2148.8, "taker_buy_quote": 158.36656}, {"ts": 1773041700000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 37060.9, "quote_volume": 2732.67892, "trades": 38, "taker_buy_volume": 13523.0, "taker_buy_quote": 997.43553}, {"ts": 1773041760000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 28311.1, "quote_volume": 2089.97676, "trades": 16, "taker_buy_volume": 28311.1, "taker_buy_quote": 2089.97676}, {"ts": 1773041820000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041880000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1200.0, "quote_volume": 88.68, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041940000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1352.9, "quote_volume": 99.84402, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042000000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042060000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042120000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 573.7, "quote_volume": 42.33906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042180000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042240000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042300000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 121.3, "quote_volume": 8.95194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042360000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042420000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 543.7, "quote_volume": 40.12506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042480000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 9439.9, "quote_volume": 697.19362, "trades": 11, "taker_buy_volume": 8781.5, "taker_buy_quote": 648.6037}, {"ts": 1773042540000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042600000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 8800.2, "quote_volume": 649.45476, "trades": 14, "taker_buy_volume": 6087.8, "taker_buy_quote": 449.27964}, {"ts": 1773042660000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 396.8, "quote_volume": 29.28384, "trades": 4, "taker_buy_volume": 72.3, "taker_buy_quote": 5.33574}, {"ts": 1773042720000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042780000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042840000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042900000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 4370.8, "quote_volume": 323.00212, "trades": 6, "taker_buy_volume": 3188.5, "taker_buy_quote": 235.63015}, {"ts": 1773042960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 6763.4, "quote_volume": 499.81526, "trades": 10, "taker_buy_volume": 5666.1, "taker_buy_quote": 418.72479}, {"ts": 1773043020000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3335.7, "quote_volume": 246.8418, "trades": 5, "taker_buy_volume": 3335.7, "taker_buy_quote": 246.8418}, {"ts": 1773043080000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043140000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043200000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 1780.6, "quote_volume": 131.44893, "trades": 6, "taker_buy_volume": 406.5, "taker_buy_quote": 30.03312}, {"ts": 1773043260000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043320000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 5544.2, "quote_volume": 408.73816, "trades": 11, "taker_buy_volume": 193.6, "taker_buy_quote": 14.26832}, {"ts": 1773043380000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 12094.1, "quote_volume": 893.45151, "trades": 10, "taker_buy_volume": 11902.0, "taker_buy_quote": 879.27453}, {"ts": 1773043440000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2801.7, "quote_volume": 206.76546, "trades": 3, "taker_buy_volume": 2801.7, "taker_buy_quote": 206.76546}, {"ts": 1773043500000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 692.1, "quote_volume": 51.07698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043560000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043680000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1423.5, "quote_volume": 105.19665, "trades": 4, "taker_buy_volume": 313.5, "taker_buy_quote": 23.16765}, {"ts": 1773043740000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043800000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1231.1, "quote_volume": 90.85518, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043860000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1233.1, "quote_volume": 91.00278, "trades": 2, "taker_buy_volume": 1233.1, "taker_buy_quote": 91.00278}, {"ts": 1773043920000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 6417.4, "quote_volume": 474.24586, "trades": 8, "taker_buy_volume": 3086.0, "taker_buy_quote": 228.0554}, {"ts": 1773043980000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3928.8, "quote_volume": 290.33832, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044040000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2886.0, "quote_volume": 213.2754, "trades": 4, "taker_buy_volume": 2886.0, "taker_buy_quote": 213.2754}, {"ts": 1773044100000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044160000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1231.6, "quote_volume": 90.89208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044220000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4157.7, "quote_volume": 306.42249, "trades": 5, "taker_buy_volume": 3589.7, "taker_buy_quote": 264.56089}, {"ts": 1773044280000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1231.3, "quote_volume": 90.86994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044460000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 243.7, "quote_volume": 17.98506, "trades": 2, "taker_buy_volume": 122.2, "taker_buy_quote": 9.01836}, {"ts": 1773044520000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 5383.7, "quote_volume": 397.74634, "trades": 9, "taker_buy_volume": 3063.1, "taker_buy_quote": 226.36309}, {"ts": 1773044580000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2819.6, "quote_volume": 208.6504, "trades": 4, "taker_buy_volume": 1071.6, "taker_buy_quote": 79.2984}, {"ts": 1773044640000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044700000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 14820.4, "quote_volume": 1096.7096, "trades": 8, "taker_buy_volume": 1352.7, "taker_buy_quote": 100.0998}, {"ts": 1773044760000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 380.2, "quote_volume": 28.17282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044820000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044880000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 4131.9, "quote_volume": 306.18769, "trades": 7, "taker_buy_volume": 3474.0, "taker_buy_quote": 257.4373}, {"ts": 1773044940000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 431.9, "quote_volume": 32.02549, "trades": 2, "taker_buy_volume": 217.0, "taker_buy_quote": 16.1014}, {"ts": 1773045000000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045060000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045120000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045180000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045240000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1314.0, "quote_volume": 97.236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045300000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2682.5, "quote_volume": 198.23675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045360000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045420000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 315.8, "quote_volume": 23.30604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045480000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 4065.6, "quote_volume": 299.6807, "trades": 8, "taker_buy_volume": 653.0, "taker_buy_quote": 48.17208}, {"ts": 1773045540000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 195.9, "quote_volume": 14.43783, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045600000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 32691.4, "quote_volume": 2410.51398, "trades": 35, "taker_buy_volume": 25893.8, "taker_buy_quote": 1909.25315}, {"ts": 1773045660000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 137.7, "quote_volume": 10.14849, "trades": 2, "taker_buy_volume": 137.7, "taker_buy_quote": 10.14849}, {"ts": 1773045720000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1240.9, "quote_volume": 91.45433, "trades": 3, "taker_buy_volume": 1240.9, "taker_buy_quote": 91.45433}, {"ts": 1773045780000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045840000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045900000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045960000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4891.0, "quote_volume": 360.4667, "trades": 9, "taker_buy_volume": 3363.1, "taker_buy_quote": 247.86047}, {"ts": 1773046020000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1917.8, "quote_volume": 141.34186, "trades": 6, "taker_buy_volume": 1724.7, "taker_buy_quote": 127.11039}, {"ts": 1773046080000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046140000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3026.9, "quote_volume": 223.08253, "trades": 6, "taker_buy_volume": 2834.4, "taker_buy_quote": 208.89528}, {"ts": 1773046200000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 196.2, "quote_volume": 14.45994, "trades": 2, "taker_buy_volume": 196.2, "taker_buy_quote": 14.45994}, {"ts": 1773046260000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046320000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3885.9, "quote_volume": 286.77942, "trades": 7, "taker_buy_volume": 196.2, "taker_buy_quote": 14.47956}, {"ts": 1773046380000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046440000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046500000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046560000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 6114.1, "quote_volume": 451.20687, "trades": 17, "taker_buy_volume": 2949.5, "taker_buy_quote": 217.6731}, {"ts": 1773046620000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046680000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046740000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046800000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046860000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 281.6, "quote_volume": 20.75392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046920000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046980000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047040000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047100000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047160000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 15205.5, "quote_volume": 1117.63424, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047220000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2730.6, "quote_volume": 200.42604, "trades": 4, "taker_buy_volume": 2657.9, "taker_buy_quote": 195.08986}, {"ts": 1773047280000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 196.2, "quote_volume": 14.40108, "trades": 2, "taker_buy_volume": 196.2, "taker_buy_quote": 14.40108}, {"ts": 1773047340000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047400000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1334.8, "quote_volume": 97.97432, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047460000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 483.3, "quote_volume": 35.47422, "trades": 3, "taker_buy_volume": 483.3, "taker_buy_quote": 35.47422}, {"ts": 1773047520000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047580000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 197.6, "quote_volume": 14.5236, "trades": 2, "taker_buy_volume": 197.6, "taker_buy_quote": 14.5236}, {"ts": 1773047640000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 495.7, "quote_volume": 36.38438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047700000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047760000, "open": 0.0735, "high": 0.0738, "low": 0.0733, "close": 0.0735, "volume": 237917.6, "quote_volume": 17508.19541, "trades": 116, "taker_buy_volume": 98080.0, "taker_buy_quote": 7225.98335}, {"ts": 1773047820000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 8499.3, "quote_volume": 625.03162, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047880000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 584.8, "quote_volume": 43.04128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047940000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048000000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 10697.2, "quote_volume": 786.2442, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048060000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 5929.6, "quote_volume": 435.8256, "trades": 8, "taker_buy_volume": 486.4, "taker_buy_quote": 35.7504}, {"ts": 1773048120000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048180000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048240000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048300000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 9316.3, "quote_volume": 685.67968, "trades": 9, "taker_buy_volume": 5523.5, "taker_buy_quote": 406.5296}, {"ts": 1773048360000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 130.0, "quote_volume": 9.568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048420000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048480000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 197.0, "quote_volume": 14.4992, "trades": 2, "taker_buy_volume": 197.0, "taker_buy_quote": 14.4992}, {"ts": 1773048540000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2755.5, "quote_volume": 202.8048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048600000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2755.3, "quote_volume": 202.79008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048660000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 22695.6, "quote_volume": 1670.39616, "trades": 15, "taker_buy_volume": 17464.7, "taker_buy_quote": 1285.40192}, {"ts": 1773048720000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 145.2, "quote_volume": 10.69399, "trades": 2, "taker_buy_volume": 145.2, "taker_buy_quote": 10.69399}, {"ts": 1773048780000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 607.6, "quote_volume": 44.84088, "trades": 4, "taker_buy_volume": 607.6, "taker_buy_quote": 44.84088}, {"ts": 1773048840000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 8636.7, "quote_volume": 637.38846, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048900000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 5709.0, "quote_volume": 422.01853, "trades": 14, "taker_buy_volume": 5516.9, "taker_buy_quote": 407.82234}, {"ts": 1773048960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3100.5, "quote_volume": 229.12695, "trades": 7, "taker_buy_volume": 3028.3, "taker_buy_quote": 223.79137}, {"ts": 1773049020000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3598.8, "quote_volume": 265.95132, "trades": 8, "taker_buy_volume": 3526.5, "taker_buy_quote": 260.60835}, {"ts": 1773049080000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3865.1, "quote_volume": 285.63089, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049140000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049200000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 8107.2, "quote_volume": 599.12208, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049260000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 8011.6, "quote_volume": 592.1612, "trades": 11, "taker_buy_volume": 5555.6, "taker_buy_quote": 410.6628}, {"ts": 1773049320000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1793.9, "quote_volume": 132.56921, "trades": 4, "taker_buy_volume": 191.7, "taker_buy_quote": 14.16663}, {"ts": 1773049380000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 11052.7, "quote_volume": 816.79453, "trades": 10, "taker_buy_volume": 2873.7, "taker_buy_quote": 212.36643}, {"ts": 1773049440000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 10969.5, "quote_volume": 810.64605, "trades": 12, "taker_buy_volume": 2831.7, "taker_buy_quote": 209.26263}, {"ts": 1773049500000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 10306.9, "quote_volume": 761.67991, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049560000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3457.6, "quote_volume": 255.51664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049620000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1231.9, "quote_volume": 91.03741, "trades": 2, "taker_buy_volume": 1231.9, "taker_buy_quote": 91.03741}, {"ts": 1773049680000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049740000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049800000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 195.4, "quote_volume": 14.42052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049860000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049920000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 234.1, "quote_volume": 17.25317, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049980000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 166.0, "quote_volume": 12.2342, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 12.2342}, {"ts": 1773050040000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050100000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 5825.6, "quote_volume": 428.76416, "trades": 6, "taker_buy_volume": 3916.7, "taker_buy_quote": 288.26912}, {"ts": 1773050160000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050220000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 23503.4, "quote_volume": 1726.6711, "trades": 19, "taker_buy_volume": 12243.5, "taker_buy_quote": 899.89725}, {"ts": 1773050280000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050340000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050400000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050460000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050520000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050580000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 8730.7, "quote_volume": 641.09946, "trades": 10, "taker_buy_volume": 2660.8, "taker_buy_quote": 195.5688}, {"ts": 1773050640000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050700000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 10879.3, "quote_volume": 798.54062, "trades": 9, "taker_buy_volume": 3984.6, "taker_buy_quote": 292.46964}, {"ts": 1773050760000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050820000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050880000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 1224.6, "quote_volume": 89.87514, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050940000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 119.2, "quote_volume": 8.74928, "trades": 1, "taker_buy_volume": 119.2, "taker_buy_quote": 8.74928}, {"ts": 1773051000000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 122.5, "quote_volume": 8.9915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051060000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051120000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051180000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2883.5, "quote_volume": 211.6489, "trades": 4, "taker_buy_volume": 2764.3, "taker_buy_quote": 202.89962}, {"ts": 1773051240000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051300000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051360000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 120.4, "quote_volume": 8.83736, "trades": 1, "taker_buy_volume": 120.4, "taker_buy_quote": 8.83736}, {"ts": 1773051420000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3914.3, "quote_volume": 287.30962, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051480000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 121.6, "quote_volume": 8.92544, "trades": 1, "taker_buy_volume": 121.6, "taker_buy_quote": 8.92544}, {"ts": 1773051540000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1349.6, "quote_volume": 99.06064, "trades": 3, "taker_buy_volume": 119.1, "taker_buy_quote": 8.74194}, {"ts": 1773051600000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3047.1, "quote_volume": 223.65714, "trades": 4, "taker_buy_volume": 244.9, "taker_buy_quote": 17.97566}, {"ts": 1773051660000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3004.8, "quote_volume": 220.55232, "trades": 4, "taker_buy_volume": 197.1, "taker_buy_quote": 14.46714}, {"ts": 1773051720000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051780000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 195.0, "quote_volume": 14.313, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051840000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 72.8, "quote_volume": 5.34352, "trades": 1, "taker_buy_volume": 72.8, "taker_buy_quote": 5.34352}, {"ts": 1773051900000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 74.9, "quote_volume": 5.49766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051960000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3954.0, "quote_volume": 290.2236, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052020000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052080000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052140000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 195.0, "quote_volume": 14.313, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052200000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 334.1, "quote_volume": 24.48953, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052260000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052320000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052380000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2948.6, "quote_volume": 216.13238, "trades": 4, "taker_buy_volume": 2948.6, "taker_buy_quote": 216.13238}, {"ts": 1773052440000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 216.0, "quote_volume": 15.83513, "trades": 3, "taker_buy_volume": 216.0, "taker_buy_quote": 15.83513}, {"ts": 1773052500000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052560000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052620000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052680000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 197.5, "quote_volume": 14.47675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052740000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 4952.0, "quote_volume": 362.4864, "trades": 11, "taker_buy_volume": 3031.8, "taker_buy_quote": 221.92776}, {"ts": 1773052800000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 4830.9, "quote_volume": 353.62188, "trades": 10, "taker_buy_volume": 193.6, "taker_buy_quote": 14.17152}, {"ts": 1773052860000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052920000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052980000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 192.5, "quote_volume": 14.07175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053040000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 5689.8, "quote_volume": 415.92438, "trades": 6, "taker_buy_volume": 5689.8, "taker_buy_quote": 415.92438}, {"ts": 1773053100000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053160000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2826.9, "quote_volume": 206.64639, "trades": 2, "taker_buy_volume": 2826.9, "taker_buy_quote": 206.64639}, {"ts": 1773053220000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 73.1, "quote_volume": 5.34361, "trades": 1, "taker_buy_volume": 73.1, "taker_buy_quote": 5.34361}, {"ts": 1773053280000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053340000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 252.6, "quote_volume": 18.46506, "trades": 1, "taker_buy_volume": 252.6, "taker_buy_quote": 18.46506}, {"ts": 1773053400000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053460000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053520000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053580000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053640000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053700000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053760000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 14413.2, "quote_volume": 1052.1636, "trades": 10, "taker_buy_volume": 6934.0, "taker_buy_quote": 506.182}, {"ts": 1773053820000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053880000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053940000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054000000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054060000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2875.4, "quote_volume": 210.19174, "trades": 4, "taker_buy_volume": 2875.4, "taker_buy_quote": 210.19174}, {"ts": 1773054120000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054180000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054240000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054300000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054360000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054420000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054480000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054540000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054600000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054660000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054720000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054780000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 405.7, "quote_volume": 29.69724, "trades": 2, "taker_buy_volume": 405.7, "taker_buy_quote": 29.69724}, {"ts": 1773054840000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054900000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054960000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 284.2, "quote_volume": 20.77502, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055020000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 19929.1, "quote_volume": 1453.98476, "trades": 22, "taker_buy_volume": 11341.8, "taker_buy_quote": 827.9514}, {"ts": 1773055080000, "open": 0.0729, "high": 0.073, "low": 0.0727, "close": 0.0729, "volume": 145410.6, "quote_volume": 10591.06766, "trades": 100, "taker_buy_volume": 50457.0, "taker_buy_quote": 3677.73295}, {"ts": 1773055140000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 586.1, "quote_volume": 42.72669, "trades": 6, "taker_buy_volume": 393.3, "taker_buy_quote": 28.67157}, {"ts": 1773055200000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 197.1, "quote_volume": 14.36859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055260000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 80.0, "quote_volume": 5.832, "trades": 2, "taker_buy_volume": 80.0, "taker_buy_quote": 5.832}, {"ts": 1773055320000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 73.4, "quote_volume": 5.35086, "trades": 1, "taker_buy_volume": 73.4, "taker_buy_quote": 5.35086}, {"ts": 1773055380000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 195.5, "quote_volume": 14.2715, "trades": 2, "taker_buy_volume": 195.5, "taker_buy_quote": 14.2715}, {"ts": 1773055440000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 6881.0, "quote_volume": 502.313, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055500000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 11325.6, "quote_volume": 827.90136, "trades": 14, "taker_buy_volume": 3640.9, "taker_buy_quote": 266.14979}, {"ts": 1773055560000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 4056.3, "quote_volume": 296.1099, "trades": 13, "taker_buy_volume": 3188.7, "taker_buy_quote": 232.7751}, {"ts": 1773055620000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1074.9, "quote_volume": 78.4677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055680000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 73.2, "quote_volume": 5.3436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055740000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055800000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055860000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055920000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 5588.1, "quote_volume": 407.9313, "trades": 5, "taker_buy_volume": 5588.1, "taker_buy_quote": 407.9313}, {"ts": 1773055980000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056040000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 73.3, "quote_volume": 5.35823, "trades": 1, "taker_buy_volume": 73.3, "taker_buy_quote": 5.35823}, {"ts": 1773056100000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 3487.1, "quote_volume": 255.58462, "trades": 9, "taker_buy_volume": 3033.6, "taker_buy_quote": 222.34307}, {"ts": 1773056160000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 3188.6, "quote_volume": 233.74078, "trades": 7, "taker_buy_volume": 2996.7, "taker_buy_quote": 219.67451}, {"ts": 1773056220000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 347.0, "quote_volume": 25.43512, "trades": 4, "taker_buy_volume": 347.0, "taker_buy_quote": 25.43512}, {"ts": 1773056280000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3200.1, "quote_volume": 234.56733, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056340000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 216.0, "quote_volume": 15.8328, "trades": 3, "taker_buy_volume": 216.0, "taker_buy_quote": 15.8328}, {"ts": 1773056400000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 123.9, "quote_volume": 9.08187, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056460000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056520000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056580000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 123.3, "quote_volume": 9.03789, "trades": 1, "taker_buy_volume": 123.3, "taker_buy_quote": 9.03789}, {"ts": 1773056640000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056700000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056760000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056820000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 122.3, "quote_volume": 8.97682, "trades": 1, "taker_buy_volume": 122.3, "taker_buy_quote": 8.97682}, {"ts": 1773056880000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056940000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057000000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057060000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 119.0, "quote_volume": 8.7465, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 8.7465}, {"ts": 1773057120000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057180000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057240000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 4816.2, "quote_volume": 354.27092, "trades": 14, "taker_buy_volume": 1388.6, "taker_buy_quote": 102.20096}, {"ts": 1773057300000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 196.4, "quote_volume": 14.45504, "trades": 2, "taker_buy_volume": 196.4, "taker_buy_quote": 14.45504}, {"ts": 1773057360000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057420000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057480000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057540000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057600000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 7761.5, "quote_volume": 571.13714, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057660000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 191.8, "quote_volume": 14.11648, "trades": 2, "taker_buy_volume": 191.8, "taker_buy_quote": 14.11648}, {"ts": 1773057720000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057780000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057840000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 602.0, "quote_volume": 44.3674, "trades": 6, "taker_buy_volume": 602.0, "taker_buy_quote": 44.3674}, {"ts": 1773057900000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057960000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058020000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058080000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058140000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058200000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058260000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058320000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 7494.7, "quote_volume": 551.97739, "trades": 11, "taker_buy_volume": 2760.4, "taker_buy_quote": 203.44148}, {"ts": 1773058380000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2232.0, "quote_volume": 164.7216, "trades": 4, "taker_buy_volume": 1232.1, "taker_buy_quote": 90.92898}, {"ts": 1773058440000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058500000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 17611.6, "quote_volume": 1301.49724, "trades": 10, "taker_buy_volume": 10431.8, "taker_buy_quote": 770.91002}, {"ts": 1773058560000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058620000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058680000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058740000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058800000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 9631.9, "quote_volume": 711.79741, "trades": 6, "taker_buy_volume": 6720.1, "taker_buy_quote": 496.61539}, {"ts": 1773058860000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058920000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058980000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059040000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059100000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 120.6, "quote_volume": 8.90028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059160000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059220000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059340000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 27245.4, "quote_volume": 2013.29338, "trades": 18, "taker_buy_volume": 27245.4, "taker_buy_quote": 2013.29338}, {"ts": 1773059400000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 4232.5, "quote_volume": 312.78175, "trades": 4, "taker_buy_volume": 380.2, "taker_buy_quote": 28.09678}, {"ts": 1773059460000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059520000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059580000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1500.2, "quote_volume": 110.71476, "trades": 5, "taker_buy_volume": 1306.7, "taker_buy_quote": 96.43446}, {"ts": 1773059640000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059700000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059760000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3940.9, "quote_volume": 290.83842, "trades": 5, "taker_buy_volume": 72.3, "taker_buy_quote": 5.33574}, {"ts": 1773059820000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 126120.0, "quote_volume": 9326.45082, "trades": 89, "taker_buy_volume": 55605.4, "taker_buy_quote": 4112.56023}, {"ts": 1773059880000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 228.0, "quote_volume": 16.83843, "trades": 2, "taker_buy_volume": 120.3, "taker_buy_quote": 8.89017}, {"ts": 1773059940000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 5400.5, "quote_volume": 399.09695, "trades": 7, "taker_buy_volume": 5400.5, "taker_buy_quote": 399.09695}, {"ts": 1773060000000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2040.2, "quote_volume": 150.77078, "trades": 3, "taker_buy_volume": 2040.2, "taker_buy_quote": 150.77078}, {"ts": 1773060060000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 7143.0, "quote_volume": 529.01299, "trades": 9, "taker_buy_volume": 7143.0, "taker_buy_quote": 529.01299}, {"ts": 1773060120000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1261.0, "quote_volume": 93.4401, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060180000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 122.0, "quote_volume": 9.028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060240000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060300000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 426.0, "quote_volume": 31.4651, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060360000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 8081.7, "quote_volume": 596.42946, "trades": 9, "taker_buy_volume": 123.3, "taker_buy_quote": 9.09954}, {"ts": 1773060420000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 7264.7, "quote_volume": 536.86133, "trades": 4, "taker_buy_volume": 2761.2, "taker_buy_quote": 204.05268}, {"ts": 1773060480000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060540000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060600000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1231.4, "quote_volume": 90.87732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060660000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060720000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 122.2, "quote_volume": 9.01836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060780000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060840000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 122.9, "quote_volume": 9.07002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060900000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060960000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061020000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1105.9, "quote_volume": 81.61542, "trades": 4, "taker_buy_volume": 908.6, "taker_buy_quote": 67.05468}, {"ts": 1773061080000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061140000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061200000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061260000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 6604.3, "quote_volume": 487.39734, "trades": 6, "taker_buy_volume": 5395.1, "taker_buy_quote": 398.15838}, {"ts": 1773061320000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061380000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1000.0, "quote_volume": 73.8, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 73.8}, {"ts": 1773061440000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061500000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 72.4, "quote_volume": 5.34312, "trades": 1, "taker_buy_volume": 72.4, "taker_buy_quote": 5.34312}, {"ts": 1773061560000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1689.0, "quote_volume": 124.6482, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061740000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 587.4, "quote_volume": 43.29138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061800000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 7364.9, "quote_volume": 544.25888, "trades": 8, "taker_buy_volume": 7364.9, "taker_buy_quote": 544.25888}, {"ts": 1773061860000, "open": 0.074, "high": 0.0742, "low": 0.0738, "close": 0.0739, "volume": 110609.2, "quote_volume": 8190.39383, "trades": 104, "taker_buy_volume": 63566.4, "taker_buy_quote": 4708.72738}, {"ts": 1773061920000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061980000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062040000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062100000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 28291.3, "quote_volume": 2087.91804, "trades": 46, "taker_buy_volume": 12871.3, "taker_buy_quote": 949.92204}, {"ts": 1773062160000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062220000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062340000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 778.4, "quote_volume": 57.36808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062400000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4517.9, "quote_volume": 332.96923, "trades": 6, "taker_buy_volume": 4187.9, "taker_buy_quote": 308.64823}, {"ts": 1773062460000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 5245.1, "quote_volume": 386.56387, "trades": 9, "taker_buy_volume": 1721.9, "taker_buy_quote": 126.90403}, {"ts": 1773062520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062640000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062700000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 265.3, "quote_volume": 19.5719, "trades": 3, "taker_buy_volume": 265.3, "taker_buy_quote": 19.5719}, {"ts": 1773062760000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 10492.9, "quote_volume": 776.32808, "trades": 19, "taker_buy_volume": 3509.9, "taker_buy_quote": 259.61589}, {"ts": 1773062820000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 14307.8, "quote_volume": 1058.7772, "trades": 16, "taker_buy_volume": 2976.1, "taker_buy_quote": 220.2314}, {"ts": 1773062880000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 12441.8, "quote_volume": 920.6932, "trades": 7, "taker_buy_volume": 191.2, "taker_buy_quote": 14.1488}, {"ts": 1773062940000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063000000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 6487.4, "quote_volume": 480.0676, "trades": 15, "taker_buy_volume": 6147.7, "taker_buy_quote": 454.9298}, {"ts": 1773063060000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 5879.5, "quote_volume": 435.083, "trades": 15, "taker_buy_volume": 4161.5, "taker_buy_quote": 307.951}, {"ts": 1773063120000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063180000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 194.1, "quote_volume": 14.3634, "trades": 2, "taker_buy_volume": 194.1, "taker_buy_quote": 14.3634}, {"ts": 1773063240000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 32066.7, "quote_volume": 2370.00929, "trades": 19, "taker_buy_volume": 5725.6, "taker_buy_quote": 423.402}, {"ts": 1773063300000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 124.8, "quote_volume": 9.2352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063360000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1304.0, "quote_volume": 96.3656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063420000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 4564.2, "quote_volume": 336.96111, "trades": 7, "taker_buy_volume": 1231.5, "taker_buy_quote": 91.00785}, {"ts": 1773063480000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063540000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3571.5, "quote_volume": 263.93385, "trades": 5, "taker_buy_volume": 3571.5, "taker_buy_quote": 263.93385}, {"ts": 1773063600000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063660000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 9811.4, "quote_volume": 724.08132, "trades": 12, "taker_buy_volume": 123.1, "taker_buy_quote": 9.08478}, {"ts": 1773063720000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 6136.9, "quote_volume": 452.93195, "trades": 7, "taker_buy_volume": 3091.7, "taker_buy_quote": 228.19619}, {"ts": 1773063780000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 20669.2, "quote_volume": 1528.85585, "trades": 21, "taker_buy_volume": 19139.2, "taker_buy_quote": 1415.78885}, {"ts": 1773063840000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 20309.0, "quote_volume": 1504.8969, "trades": 9, "taker_buy_volume": 2764.4, "taker_buy_quote": 204.84204}, {"ts": 1773063900000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 6669.3, "quote_volume": 494.86206, "trades": 3, "taker_buy_volume": 6669.3, "taker_buy_quote": 494.86206}, {"ts": 1773063960000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 2025.6, "quote_volume": 150.10534, "trades": 6, "taker_buy_volume": 453.9, "taker_buy_quote": 33.64237}, {"ts": 1773064020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 10834.3, "quote_volume": 802.82163, "trades": 6, "taker_buy_volume": 123.6, "taker_buy_quote": 9.15876}, {"ts": 1773064080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 6955.0, "quote_volume": 515.3655, "trades": 6, "taker_buy_volume": 6883.0, "taker_buy_quote": 510.0303}, {"ts": 1773064140000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 5212.5, "quote_volume": 385.67383, "trades": 10, "taker_buy_volume": 3594.3, "taker_buy_quote": 265.9782}, {"ts": 1773064200000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1384.8, "quote_volume": 102.19824, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064260000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 21384.6, "quote_volume": 1579.15821, "trades": 28, "taker_buy_volume": 21048.0, "taker_buy_quote": 1554.3099}, {"ts": 1773064320000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 9229.3, "quote_volume": 682.04527, "trades": 11, "taker_buy_volume": 4181.9, "taker_buy_quote": 309.04241}, {"ts": 1773064380000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 8054.5, "quote_volume": 594.01542, "trades": 12, "taker_buy_volume": 1724.4, "taker_buy_quote": 127.08828}, {"ts": 1773064440000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4108.9, "quote_volume": 303.23682, "trades": 5, "taker_buy_volume": 1305.2, "taker_buy_quote": 96.32376}, {"ts": 1773064500000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 248.2, "quote_volume": 18.32958, "trades": 2, "taker_buy_volume": 248.2, "taker_buy_quote": 18.32958}, {"ts": 1773064560000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064620000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 4061.2, "quote_volume": 300.12268, "trades": 6, "taker_buy_volume": 2460.2, "taker_buy_quote": 181.80878}, {"ts": 1773064680000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 512.0, "quote_volume": 37.888, "trades": 2, "taker_buy_volume": 512.0, "taker_buy_quote": 37.888}, {"ts": 1773064740000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 15942.8, "quote_volume": 1181.75622, "trades": 11, "taker_buy_volume": 5179.6, "taker_buy_quote": 384.2031}, {"ts": 1773064800000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 14156.2, "quote_volume": 1049.46006, "trades": 14, "taker_buy_volume": 7943.7, "taker_buy_quote": 589.41015}, {"ts": 1773064860000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 12037.0, "quote_volume": 893.1454, "trades": 9, "taker_buy_volume": 12037.0, "taker_buy_quote": 893.1454}, {"ts": 1773064920000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 6300.9, "quote_volume": 466.89669, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064980000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 7216.5, "quote_volume": 534.41275, "trades": 7, "taker_buy_volume": 2807.5, "taker_buy_quote": 208.03575}, {"ts": 1773065040000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 243.7, "quote_volume": 18.0338, "trades": 2, "taker_buy_volume": 243.7, "taker_buy_quote": 18.0338}, {"ts": 1773065100000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 16295.0, "quote_volume": 1202.94778, "trades": 25, "taker_buy_volume": 6596.2, "taker_buy_quote": 486.79956}, {"ts": 1773065160000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 19366.9, "quote_volume": 1429.82787, "trades": 30, "taker_buy_volume": 6520.6, "taker_buy_quote": 481.50265}, {"ts": 1773065220000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4456.6, "quote_volume": 328.89708, "trades": 4, "taker_buy_volume": 2807.5, "taker_buy_quote": 207.1935}, {"ts": 1773065280000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 12082.5, "quote_volume": 890.75615, "trades": 14, "taker_buy_volume": 7901.8, "taker_buy_quote": 582.36266}, {"ts": 1773065340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4633.8, "quote_volume": 341.97444, "trades": 8, "taker_buy_volume": 1304.2, "taker_buy_quote": 96.24996}, {"ts": 1773065400000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 4598.7, "quote_volume": 339.84393, "trades": 6, "taker_buy_volume": 3416.4, "taker_buy_quote": 252.47196}, {"ts": 1773065460000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065520000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065580000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1305.3, "quote_volume": 96.46167, "trades": 4, "taker_buy_volume": 1305.3, "taker_buy_quote": 96.46167}, {"ts": 1773065640000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065700000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 390.0, "quote_volume": 28.86, "trades": 4, "taker_buy_volume": 196.6, "taker_buy_quote": 14.5484}, {"ts": 1773065760000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 23892.4, "quote_volume": 1771.77064, "trades": 22, "taker_buy_volume": 18376.5, "taker_buy_quote": 1362.49086}, {"ts": 1773065820000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 53066.9, "quote_volume": 3942.64867, "trades": 33, "taker_buy_volume": 45782.4, "taker_buy_quote": 3401.69814}, {"ts": 1773065880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1306.8, "quote_volume": 97.09524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066000000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 5579.7, "quote_volume": 413.48764, "trades": 11, "taker_buy_volume": 1194.2, "taker_buy_quote": 88.49022}, {"ts": 1773066060000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 4090.1, "quote_volume": 303.07641, "trades": 7, "taker_buy_volume": 2836.0, "taker_buy_quote": 210.1476}, {"ts": 1773066120000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 2628.4, "quote_volume": 195.00797, "trades": 5, "taker_buy_volume": 2628.4, "taker_buy_quote": 195.00797}, {"ts": 1773066180000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 27640.0, "quote_volume": 2048.56116, "trades": 24, "taker_buy_volume": 12044.4, "taker_buy_quote": 893.4365}, {"ts": 1773066240000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 18661.3, "quote_volume": 1383.67908, "trades": 16, "taker_buy_volume": 11447.3, "taker_buy_quote": 849.10931}, {"ts": 1773066300000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 7939.1, "quote_volume": 589.67452, "trades": 8, "taker_buy_volume": 7939.1, "taker_buy_quote": 589.67452}, {"ts": 1773066360000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 8373.2, "quote_volume": 622.14067, "trades": 12, "taker_buy_volume": 5610.8, "taker_buy_quote": 416.89435}, {"ts": 1773066420000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 4939.7, "quote_volume": 366.87204, "trades": 8, "taker_buy_volume": 121.7, "taker_buy_quote": 9.03014}, {"ts": 1773066480000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 33284.6, "quote_volume": 2469.26762, "trades": 27, "taker_buy_volume": 13073.9, "taker_buy_quote": 971.08994}, {"ts": 1773066540000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066600000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 119.0, "quote_volume": 8.8179, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 8.8179}, {"ts": 1773066660000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2926.6, "quote_volume": 216.86106, "trades": 4, "taker_buy_volume": 2926.6, "taker_buy_quote": 216.86106}, {"ts": 1773066720000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066780000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066840000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 123.6, "quote_volume": 9.15876, "trades": 1, "taker_buy_volume": 123.6, "taker_buy_quote": 9.15876}, {"ts": 1773066900000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 123.9, "quote_volume": 9.18099, "trades": 1, "taker_buy_volume": 123.9, "taker_buy_quote": 9.18099}, {"ts": 1773066960000, "open": 0.0742, "high": 0.0744, "low": 0.0741, "close": 0.0743, "volume": 48499.2, "quote_volume": 3601.30937, "trades": 38, "taker_buy_volume": 23913.3, "taker_buy_quote": 1776.56959}, {"ts": 1773067020000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 27659.2, "quote_volume": 2051.16485, "trades": 29, "taker_buy_volume": 15538.4, "taker_buy_quote": 1152.40504}, {"ts": 1773067080000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 6718.7, "quote_volume": 498.51878, "trades": 11, "taker_buy_volume": 2999.9, "taker_buy_quote": 222.59258}, {"ts": 1773067140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067200000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 20491.1, "quote_volume": 1520.43962, "trades": 22, "taker_buy_volume": 10979.2, "taker_buy_quote": 814.65664}, {"ts": 1773067320000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 11266.1, "quote_volume": 835.41103, "trades": 16, "taker_buy_volume": 5666.5, "taker_buy_quote": 420.4543}, {"ts": 1773067380000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 19725.4, "quote_volume": 1461.65214, "trades": 12, "taker_buy_volume": 2878.5, "taker_buy_quote": 213.29685}, {"ts": 1773067440000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 5534.3, "quote_volume": 409.5382, "trades": 11, "taker_buy_volume": 1724.6, "taker_buy_quote": 127.6204}, {"ts": 1773067500000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 6083.1, "quote_volume": 450.1494, "trades": 7, "taker_buy_volume": 4900.9, "taker_buy_quote": 362.6666}, {"ts": 1773067560000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3891.3, "quote_volume": 287.9562, "trades": 8, "taker_buy_volume": 2636.9, "taker_buy_quote": 195.1306}, {"ts": 1773067620000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4906.3, "quote_volume": 363.0662, "trades": 9, "taker_buy_volume": 4906.3, "taker_buy_quote": 363.0662}, {"ts": 1773067680000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 8942.9, "quote_volume": 661.7746, "trades": 5, "taker_buy_volume": 2762.5, "taker_buy_quote": 204.425}, {"ts": 1773067740000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067800000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2760.7, "quote_volume": 204.2918, "trades": 3, "taker_buy_volume": 2760.7, "taker_buy_quote": 204.2918}, {"ts": 1773067860000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 1973.3, "quote_volume": 146.04444, "trades": 4, "taker_buy_volume": 1973.3, "taker_buy_quote": 146.04444}, {"ts": 1773067920000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 8919.3, "quote_volume": 660.00808, "trades": 11, "taker_buy_volume": 6522.2, "taker_buy_quote": 482.6428}, {"ts": 1773067980000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 6226.3, "quote_volume": 460.7462, "trades": 5, "taker_buy_volume": 6226.3, "taker_buy_quote": 460.7462}, {"ts": 1773068040000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 20269.0, "quote_volume": 1500.72821, "trades": 23, "taker_buy_volume": 17925.0, "taker_buy_quote": 1327.25981}, {"ts": 1773068100000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068160000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4337.6, "quote_volume": 320.9824, "trades": 7, "taker_buy_volume": 2929.4, "taker_buy_quote": 216.7756}, {"ts": 1773068220000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1110.0, "quote_volume": 82.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068280000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068340000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 7900.9, "quote_volume": 584.6666, "trades": 7, "taker_buy_volume": 7900.9, "taker_buy_quote": 584.6666}, {"ts": 1773068400000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2880.8, "quote_volume": 213.1792, "trades": 4, "taker_buy_volume": 1770.8, "taker_buy_quote": 131.0392}, {"ts": 1773068460000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068520000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 21076.9, "quote_volume": 1563.61804, "trades": 11, "taker_buy_volume": 21076.9, "taker_buy_quote": 1563.61804}, {"ts": 1773068580000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 5499.0, "quote_volume": 407.4759, "trades": 10, "taker_buy_volume": 195.8, "taker_buy_quote": 14.50878}, {"ts": 1773068640000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 4710.1, "quote_volume": 348.91283, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068700000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 122.7, "quote_volume": 9.09207, "trades": 1, "taker_buy_volume": 122.7, "taker_buy_quote": 9.09207}, {"ts": 1773068760000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068820000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068880000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068940000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 5541.5, "quote_volume": 410.25398, "trades": 9, "taker_buy_volume": 1829.8, "taker_buy_quote": 135.58818}, {"ts": 1773069000000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 11939.8, "quote_volume": 883.5452, "trades": 10, "taker_buy_volume": 2926.6, "taker_buy_quote": 216.5684}, {"ts": 1773069060000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 7642.4, "quote_volume": 565.5376, "trades": 4, "taker_buy_volume": 757.0, "taker_buy_quote": 56.018}, {"ts": 1773069120000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 4111.3, "quote_volume": 304.37122, "trades": 6, "taker_buy_volume": 2881.6, "taker_buy_quote": 213.25045}, {"ts": 1773069180000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 9309.7, "quote_volume": 688.99877, "trades": 5, "taker_buy_volume": 809.7, "taker_buy_quote": 59.99877}, {"ts": 1773069240000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069300000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 4120.6, "quote_volume": 305.57338, "trades": 4, "taker_buy_volume": 3043.2, "taker_buy_quote": 225.73804}, {"ts": 1773069360000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069420000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 7422.4, "quote_volume": 549.99984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069480000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 19310.1, "quote_volume": 1428.2424, "trades": 14, "taker_buy_volume": 3874.8, "taker_buy_quote": 286.7352}, {"ts": 1773069540000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 5203.6, "quote_volume": 384.54604, "trades": 8, "taker_buy_volume": 3989.8, "taker_buy_quote": 294.84622}, {"ts": 1773069600000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 5588.4, "quote_volume": 412.98276, "trades": 6, "taker_buy_volume": 2876.1, "taker_buy_quote": 212.54379}, {"ts": 1773069660000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069720000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069780000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 195.2, "quote_volume": 14.4448, "trades": 2, "taker_buy_volume": 195.2, "taker_buy_quote": 14.4448}, {"ts": 1773069840000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069900000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 3870.0, "quote_volume": 286.76707, "trades": 8, "taker_buy_volume": 194.0, "taker_buy_quote": 14.37547}, {"ts": 1773069960000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 7145.5, "quote_volume": 529.48155, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1373.2, "quote_volume": 101.75412, "trades": 5, "taker_buy_volume": 1373.2, "taker_buy_quote": 101.75412}, {"ts": 1773070140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3328.7, "quote_volume": 246.65667, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070200000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 491.0, "quote_volume": 36.4322, "trades": 1, "taker_buy_volume": 491.0, "taker_buy_quote": 36.4322}, {"ts": 1773070320000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 8061.1, "quote_volume": 597.14382, "trades": 13, "taker_buy_volume": 2836.2, "taker_buy_quote": 210.16242}, {"ts": 1773070380000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 4394.0, "quote_volume": 325.27421, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070440000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 72.1, "quote_volume": 5.32819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070500000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 320.0, "quote_volume": 23.616, "trades": 3, "taker_buy_volume": 123.7, "taker_buy_quote": 9.12906}, {"ts": 1773070560000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070620000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 3235.1, "quote_volume": 239.03394, "trades": 6, "taker_buy_volume": 2958.0, "taker_buy_quote": 218.58396}, {"ts": 1773070680000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 5332.1, "quote_volume": 394.04219, "trades": 4, "taker_buy_volume": 124.7, "taker_buy_quote": 9.21533}, {"ts": 1773070740000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070800000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1649.9, "quote_volume": 121.92761, "trades": 2, "taker_buy_volume": 1649.9, "taker_buy_quote": 121.92761}, {"ts": 1773070860000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070920000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1653.1, "quote_volume": 122.16409, "trades": 2, "taker_buy_volume": 1653.1, "taker_buy_quote": 122.16409}, {"ts": 1773070980000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773071040000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 247.0, "quote_volume": 18.25332, "trades": 3, "taker_buy_volume": 247.0, "taker_buy_quote": 18.25332}, {"ts": 1773071100000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2761.0, "quote_volume": 204.0379, "trades": 3, "taker_buy_volume": 2761.0, "taker_buy_quote": 204.0379}, {"ts": 1773071160000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 241.8, "quote_volume": 17.9053, "trades": 2, "taker_buy_volume": 241.8, "taker_buy_quote": 17.9053}, {"ts": 1773071220000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 155.0, "quote_volume": 11.48897, "trades": 2, "taker_buy_volume": 155.0, "taker_buy_quote": 11.48897}, {"ts": 1773071280000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 8345.4, "quote_volume": 618.39414, "trades": 7, "taker_buy_volume": 1351.8, "taker_buy_quote": 100.16838}, {"ts": 1773071340000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1229.2, "quote_volume": 91.08372, "trades": 2, "taker_buy_volume": 1229.2, "taker_buy_quote": 91.08372}, {"ts": 1773071400000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773071460000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 249.1, "quote_volume": 18.47081, "trades": 2, "taker_buy_volume": 249.1, "taker_buy_quote": 18.47081}, {"ts": 1773071520000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773071580000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2007.0, "quote_volume": 148.9194, "trades": 2, "taker_buy_volume": 2007.0, "taker_buy_quote": 148.9194}, {"ts": 1773071640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773071700000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 5377.7, "quote_volume": 399.08469, "trades": 6, "taker_buy_volume": 5377.7, "taker_buy_quote": 399.08469}, {"ts": 1773071760000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 23744.4, "quote_volume": 1764.20892, "trades": 24, "taker_buy_volume": 23553.5, "taker_buy_quote": 1750.02505}, {"ts": 1773071820000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 18175.2, "quote_volume": 1348.92269, "trades": 14, "taker_buy_volume": 3228.5, "taker_buy_quote": 239.87755}, {"ts": 1773071880000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 27945.2, "quote_volume": 2073.62019, "trades": 39, "taker_buy_volume": 4343.2, "taker_buy_quote": 322.35179}, {"ts": 1773071940000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 139.0, "quote_volume": 10.3138, "trades": 1, "taker_buy_volume": 139.0, "taker_buy_quote": 10.3138}, {"ts": 1773072000000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 5859.7, "quote_volume": 434.20377, "trades": 7, "taker_buy_volume": 3864.8, "taker_buy_quote": 286.38168}, {"ts": 1773072060000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072120000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1385.3, "quote_volume": 102.65073, "trades": 6, "taker_buy_volume": 1385.3, "taker_buy_quote": 102.65073}, {"ts": 1773072180000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 30502.3, "quote_volume": 2260.93541, "trades": 81, "taker_buy_volume": 11008.6, "taker_buy_quote": 816.30252}, {"ts": 1773072240000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 6200.2, "quote_volume": 460.07884, "trades": 35, "taker_buy_volume": 3591.0, "taker_buy_quote": 266.4762}, {"ts": 1773072300000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 4667.7, "quote_volume": 346.34334, "trades": 11, "taker_buy_volume": 1304.3, "taker_buy_quote": 96.77906}, {"ts": 1773072360000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072420000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 27251.3, "quote_volume": 2025.42857, "trades": 27, "taker_buy_volume": 21919.1, "taker_buy_quote": 1629.24611}, {"ts": 1773072480000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 6652.8, "quote_volume": 494.28898, "trades": 16, "taker_buy_volume": 4785.4, "taker_buy_quote": 355.55522}, {"ts": 1773072540000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072600000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 172.9, "quote_volume": 12.82918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072660000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 10091.7, "quote_volume": 749.81331, "trades": 8, "taker_buy_volume": 8790.9, "taker_buy_quote": 653.16387}, {"ts": 1773072780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072840000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072900000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3820.0, "quote_volume": 283.444, "trades": 7, "taker_buy_volume": 194.4, "taker_buy_quote": 14.42448}, {"ts": 1773072960000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073020000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 4096.4, "quote_volume": 304.36252, "trades": 6, "taker_buy_volume": 2835.9, "taker_buy_quote": 210.70737}, {"ts": 1773073080000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073200000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073260000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073320000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 253.6, "quote_volume": 18.86784, "trades": 2, "taker_buy_volume": 253.6, "taker_buy_quote": 18.86784}, {"ts": 1773073440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073560000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2813.8, "quote_volume": 209.34672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073620000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073680000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 11372.7, "quote_volume": 847.04836, "trades": 12, "taker_buy_volume": 10426.6, "taker_buy_quote": 776.56391}, {"ts": 1773073740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 790.6, "quote_volume": 58.8997, "trades": 2, "taker_buy_volume": 670.0, "taker_buy_quote": 49.915}, {"ts": 1773073800000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2442.4, "quote_volume": 181.71456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073920000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 298.6, "quote_volume": 22.18598, "trades": 3, "taker_buy_volume": 107.4, "taker_buy_quote": 7.97982}, {"ts": 1773073980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1302.6, "quote_volume": 96.65292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074040000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 10376.5, "quote_volume": 770.64001, "trades": 17, "taker_buy_volume": 10182.4, "taker_buy_quote": 756.23779}, {"ts": 1773074100000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 7028.0, "quote_volume": 522.87097, "trades": 6, "taker_buy_volume": 7028.0, "taker_buy_quote": 522.87097}, {"ts": 1773074160000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 14033.0, "quote_volume": 1045.44654, "trades": 13, "taker_buy_volume": 14033.0, "taker_buy_quote": 1045.44654}, {"ts": 1773074220000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074280000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2925.9, "quote_volume": 217.68696, "trades": 3, "taker_buy_volume": 123.6, "taker_buy_quote": 9.19584}, {"ts": 1773074340000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 7010.0, "quote_volume": 522.245, "trades": 4, "taker_buy_volume": 7010.0, "taker_buy_quote": 522.245}, {"ts": 1773074400000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 16377.6, "quote_volume": 1220.81961, "trades": 12, "taker_buy_volume": 7008.4, "taker_buy_quote": 522.81421}, {"ts": 1773074460000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074520000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 15071.2, "quote_volume": 1123.22296, "trades": 10, "taker_buy_volume": 7007.8, "taker_buy_quote": 522.49966}, {"ts": 1773074580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 7585.6, "quote_volume": 565.1272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074640000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 7009.6, "quote_volume": 522.2152, "trades": 4, "taker_buy_volume": 7009.6, "taker_buy_quote": 522.2152}, {"ts": 1773074700000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1233.9, "quote_volume": 91.80216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074760000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3913.5, "quote_volume": 290.77305, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074820000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3940.7, "quote_volume": 292.79401, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075060000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075120000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 6800.0, "quote_volume": 506.46981, "trades": 7, "taker_buy_volume": 6800.0, "taker_buy_quote": 506.46981}, {"ts": 1773075180000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075240000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 7829.7, "quote_volume": 582.52968, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 193.8, "quote_volume": 14.39934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075360000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 8661.3, "quote_volume": 644.23659, "trades": 8, "taker_buy_volume": 8661.3, "taker_buy_quote": 644.23659}, {"ts": 1773075420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3334.3, "quote_volume": 247.73849, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 10011.4, "quote_volume": 743.84702, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 71.8, "quote_volume": 5.33474, "trades": 1, "taker_buy_volume": 71.8, "taker_buy_quote": 5.33474}, {"ts": 1773075660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 385.0, "quote_volume": 28.6055, "trades": 4, "taker_buy_volume": 192.5, "taker_buy_quote": 14.30275}, {"ts": 1773075780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075840000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 192.9, "quote_volume": 14.35176, "trades": 2, "taker_buy_volume": 192.9, "taker_buy_quote": 14.35176}, {"ts": 1773076020000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076200000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 7361.7, "quote_volume": 549.14698, "trades": 7, "taker_buy_volume": 7361.7, "taker_buy_quote": 549.14698}, {"ts": 1773076260000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 191.7, "quote_volume": 14.28165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076500000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 10330.7, "quote_volume": 771.02167, "trades": 17, "taker_buy_volume": 7587.6, "taker_buy_quote": 566.38641}, {"ts": 1773076560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076620000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 420.2, "quote_volume": 31.32599, "trades": 3, "taker_buy_volume": 210.9, "taker_buy_quote": 15.73314}, {"ts": 1773076680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 5168.2, "quote_volume": 385.0309, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076740000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 1811.6, "quote_volume": 134.8023, "trades": 8, "taker_buy_volume": 1425.9, "taker_buy_quote": 106.08696}, {"ts": 1773076800000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 71.8, "quote_volume": 5.34192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3336.1, "quote_volume": 248.20584, "trades": 6, "taker_buy_volume": 3336.1, "taker_buy_quote": 248.20584}, {"ts": 1773077040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 194.2, "quote_volume": 14.44848, "trades": 2, "taker_buy_volume": 194.2, "taker_buy_quote": 14.44848}, {"ts": 1773077100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 71.8, "quote_volume": 5.34192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077280000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1230.0, "quote_volume": 91.512, "trades": 5, "taker_buy_volume": 1230.0, "taker_buy_quote": 91.512}, {"ts": 1773077340000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 71.8, "quote_volume": 5.34192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077400000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077460000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2128.7, "quote_volume": 158.37528, "trades": 4, "taker_buy_volume": 2128.7, "taker_buy_quote": 158.37528}, {"ts": 1773077520000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4408.8, "quote_volume": 328.01472, "trades": 8, "taker_buy_volume": 472.4, "taker_buy_quote": 35.14656}, {"ts": 1773077580000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 257.4, "quote_volume": 19.15056, "trades": 3, "taker_buy_volume": 257.4, "taker_buy_quote": 19.15056}, {"ts": 1773077640000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1354.4, "quote_volume": 100.9028, "trades": 7, "taker_buy_volume": 71.8, "taker_buy_quote": 5.3491}, {"ts": 1773077700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2554.9, "quote_volume": 190.34005, "trades": 4, "taker_buy_volume": 71.6, "taker_buy_quote": 5.3342}, {"ts": 1773077760000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 9809.0, "quote_volume": 730.7705, "trades": 11, "taker_buy_volume": 6300.7, "taker_buy_quote": 469.40215}, {"ts": 1773077820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 8819.2, "quote_volume": 657.0304, "trades": 11, "taker_buy_volume": 7637.5, "taker_buy_quote": 568.99375}, {"ts": 1773077880000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1301.2, "quote_volume": 96.80928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077940000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078060000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1047.4, "quote_volume": 77.92656, "trades": 3, "taker_buy_volume": 123.4, "taker_buy_quote": 9.18096}, {"ts": 1773078120000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 20000.7, "quote_volume": 1485.91186, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078180000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 6207.9, "quote_volume": 460.63813, "trades": 8, "taker_buy_volume": 5590.4, "taker_buy_quote": 414.80768}, {"ts": 1773078240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 5916.9, "quote_volume": 439.62567, "trades": 4, "taker_buy_volume": 5916.9, "taker_buy_quote": 439.62567}, {"ts": 1773078300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 226.9, "quote_volume": 16.88136, "trades": 3, "taker_buy_volume": 226.9, "taker_buy_quote": 16.88136}, {"ts": 1773078480000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 935.9, "quote_volume": 69.72455, "trades": 1, "taker_buy_volume": 935.9, "taker_buy_quote": 69.72455}, {"ts": 1773078540000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 24051.8, "quote_volume": 1790.75489, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 267.6, "quote_volume": 19.90944, "trades": 3, "taker_buy_volume": 267.6, "taker_buy_quote": 19.90944}, {"ts": 1773078660000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 2459.6, "quote_volume": 183.3632, "trades": 5, "taker_buy_volume": 2459.6, "taker_buy_quote": 183.3632}, {"ts": 1773078720000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 120.5, "quote_volume": 9.00135, "trades": 1, "taker_buy_volume": 120.5, "taker_buy_quote": 9.00135}, {"ts": 1773078780000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 5379.2, "quote_volume": 402.36416, "trades": 5, "taker_buy_volume": 5379.2, "taker_buy_quote": 402.36416}, {"ts": 1773078900000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3029.4, "quote_volume": 226.29618, "trades": 6, "taker_buy_volume": 2835.1, "taker_buy_quote": 211.78197}, {"ts": 1773078960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4016.7, "quote_volume": 300.04749, "trades": 6, "taker_buy_volume": 2711.5, "taker_buy_quote": 202.54905}, {"ts": 1773079020000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079080000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079140000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079200000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 7251.3, "quote_volume": 541.04678, "trades": 15, "taker_buy_volume": 998.0, "taker_buy_quote": 74.5506}, {"ts": 1773079260000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 134.0, "quote_volume": 9.9964, "trades": 1, "taker_buy_volume": 134.0, "taker_buy_quote": 9.9964}, {"ts": 1773079320000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1303.6, "quote_volume": 97.1182, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 195.9, "quote_volume": 14.59455, "trades": 2, "taker_buy_volume": 195.9, "taker_buy_quote": 14.59455}, {"ts": 1773079440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 146.1, "quote_volume": 10.88445, "trades": 2, "taker_buy_volume": 74.4, "taker_buy_quote": 5.5428}, {"ts": 1773079500000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 267.9, "quote_volume": 19.95855, "trades": 3, "taker_buy_volume": 196.2, "taker_buy_quote": 14.6169}, {"ts": 1773079620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2155.3, "quote_volume": 160.56985, "trades": 6, "taker_buy_volume": 851.6, "taker_buy_quote": 63.4442}, {"ts": 1773079800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079860000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 8045.0, "quote_volume": 600.13766, "trades": 8, "taker_buy_volume": 8045.0, "taker_buy_quote": 600.13766}, {"ts": 1773079920000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 17230.9, "quote_volume": 1286.8651, "trades": 18, "taker_buy_volume": 13899.5, "taker_buy_quote": 1038.00952}, {"ts": 1773079980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 103.4, "quote_volume": 7.72398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1353.3, "quote_volume": 101.09151, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 195.2, "quote_volume": 14.58144, "trades": 3, "taker_buy_volume": 195.2, "taker_buy_quote": 14.58144}, {"ts": 1773080280000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 195.3, "quote_volume": 14.60844, "trades": 2, "taker_buy_volume": 195.3, "taker_buy_quote": 14.60844}, {"ts": 1773080340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 193.2, "quote_volume": 14.47068, "trades": 2, "taker_buy_volume": 193.2, "taker_buy_quote": 14.47068}, {"ts": 1773080400000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 588.0, "quote_volume": 44.01977, "trades": 4, "taker_buy_volume": 215.4, "taker_buy_quote": 16.13346}, {"ts": 1773080460000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080520000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080640000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3523.6, "quote_volume": 263.91764, "trades": 6, "taker_buy_volume": 194.8, "taker_buy_quote": 14.59052}, {"ts": 1773080700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3328.3, "quote_volume": 249.28967, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1601.2, "quote_volume": 119.92988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080820000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 164.0, "quote_volume": 12.2836, "trades": 2, "taker_buy_volume": 164.0, "taker_buy_quote": 12.2836}, {"ts": 1773080880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 288.9, "quote_volume": 21.63861, "trades": 3, "taker_buy_volume": 288.9, "taker_buy_quote": 21.63861}, {"ts": 1773081060000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 45102.0, "quote_volume": 3382.65, "trades": 25, "taker_buy_volume": 34037.1, "taker_buy_quote": 2552.7825}, {"ts": 1773081120000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 15936.1, "quote_volume": 1193.61389, "trades": 12, "taker_buy_volume": 5522.7, "taker_buy_quote": 413.65023}, {"ts": 1773081180000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081240000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 123159.9, "quote_volume": 9240.39298, "trades": 59, "taker_buy_volume": 84248.5, "taker_buy_quote": 6322.05032}, {"ts": 1773081300000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 26988.2, "quote_volume": 2021.41618, "trades": 24, "taker_buy_volume": 7001.0, "taker_buy_quote": 524.3749}, {"ts": 1773081360000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081900000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082080000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082140000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 11231.0, "quote_volume": 840.0788, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082200000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082260000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082320000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082380000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082440000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082500000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1284.1, "quote_volume": 95.92227, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 5680.1, "quote_volume": 424.87148, "trades": 12, "taker_buy_volume": 5680.1, "taker_buy_quote": 424.87148}, {"ts": 1773082860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082980000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083040000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083160000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1413.2, "quote_volume": 105.70736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083220000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083280000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083340000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3455.0, "quote_volume": 258.434, "trades": 5, "taker_buy_volume": 124.7, "taker_buy_quote": 9.32756}, {"ts": 1773083400000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 121.7, "quote_volume": 9.10316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083460000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1353.8, "quote_volume": 101.26424, "trades": 3, "taker_buy_volume": 121.9, "taker_buy_quote": 9.11812}, {"ts": 1773083520000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1656.4, "quote_volume": 123.89872, "trades": 1, "taker_buy_volume": 1656.4, "taker_buy_quote": 123.89872}, {"ts": 1773083580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1231.5, "quote_volume": 91.99305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083640000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2760.9, "quote_volume": 206.23923, "trades": 3, "taker_buy_volume": 2760.9, "taker_buy_quote": 206.23923}, {"ts": 1773083700000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083760000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 4073.1, "quote_volume": 304.24984, "trades": 6, "taker_buy_volume": 1206.8, "taker_buy_quote": 90.14796}, {"ts": 1773083820000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1513.4, "quote_volume": 113.20232, "trades": 1, "taker_buy_volume": 1513.4, "taker_buy_quote": 113.20232}, {"ts": 1773083880000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083940000, "open": 0.0748, "high": 0.0751, "low": 0.0748, "close": 0.0751, "volume": 34239.6, "quote_volume": 2567.40592, "trades": 41, "taker_buy_volume": 13186.0, "taker_buy_quote": 988.84874}, {"ts": 1773084000000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 6018.7, "quote_volume": 451.4025, "trades": 9, "taker_buy_volume": 2761.3, "taker_buy_quote": 207.0975}, {"ts": 1773084060000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 14823.3, "quote_volume": 1113.13677, "trades": 23, "taker_buy_volume": 9175.0, "taker_buy_quote": 688.96862}, {"ts": 1773084120000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 192.8, "quote_volume": 14.49856, "trades": 2, "taker_buy_volume": 192.8, "taker_buy_quote": 14.49856}, {"ts": 1773084180000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084240000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1191.3, "quote_volume": 89.70489, "trades": 3, "taker_buy_volume": 1191.3, "taker_buy_quote": 89.70489}, {"ts": 1773084300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1893.8, "quote_volume": 142.79252, "trades": 8, "taker_buy_volume": 1491.4, "taker_buy_quote": 112.45156}, {"ts": 1773084360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1068.2, "quote_volume": 80.6491, "trades": 12, "taker_buy_volume": 647.5, "taker_buy_quote": 48.88625}, {"ts": 1773084420000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 264.8, "quote_volume": 19.9924, "trades": 3, "taker_buy_volume": 194.1, "taker_buy_quote": 14.65455}, {"ts": 1773084480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 6179.8, "quote_volume": 466.5749, "trades": 14, "taker_buy_volume": 3186.8, "taker_buy_quote": 240.6034}, {"ts": 1773084540000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 5814.7, "quote_volume": 439.02801, "trades": 12, "taker_buy_volume": 393.4, "taker_buy_quote": 29.71986}, {"ts": 1773084600000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 20619.0, "quote_volume": 1558.84904, "trades": 36, "taker_buy_volume": 70.6, "taker_buy_quote": 5.34442}, {"ts": 1773084660000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3233.6, "quote_volume": 244.1368, "trades": 13, "taker_buy_volume": 3042.1, "taker_buy_quote": 229.67855}, {"ts": 1773084720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 70.7, "quote_volume": 5.33785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084780000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 5626.3, "quote_volume": 424.22302, "trades": 7, "taker_buy_volume": 5436.8, "taker_buy_quote": 409.93472}, {"ts": 1773084840000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 6792.6, "quote_volume": 511.27232, "trades": 11, "taker_buy_volume": 70.8, "taker_buy_quote": 5.33124}, {"ts": 1773084900000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3942.5, "quote_volume": 296.87025, "trades": 12, "taker_buy_volume": 2904.0, "taker_buy_quote": 218.6712}, {"ts": 1773084960000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 6342.4, "quote_volume": 476.92892, "trades": 13, "taker_buy_volume": 3120.1, "taker_buy_quote": 234.63152}, {"ts": 1773085020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2058.4, "quote_volume": 154.58584, "trades": 2, "taker_buy_volume": 1055.5, "taker_buy_quote": 79.26805}, {"ts": 1773085080000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 9339.4, "quote_volume": 701.13044, "trades": 14, "taker_buy_volume": 1354.7, "taker_buy_quote": 101.72586}, {"ts": 1773085140000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 119.1, "quote_volume": 8.9325, "trades": 1, "taker_buy_volume": 119.1, "taker_buy_quote": 8.9325}, {"ts": 1773085200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 241.1, "quote_volume": 18.0825, "trades": 2, "taker_buy_volume": 241.1, "taker_buy_quote": 18.0825}, {"ts": 1773085260000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1650.1, "quote_volume": 123.7575, "trades": 2, "taker_buy_volume": 1650.1, "taker_buy_quote": 123.7575}, {"ts": 1773085320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2879.2, "quote_volume": 215.94, "trades": 4, "taker_buy_volume": 2879.2, "taker_buy_quote": 215.94}, {"ts": 1773085380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 7605.3, "quote_volume": 569.63697, "trades": 13, "taker_buy_volume": 6182.6, "taker_buy_quote": 463.07674}, {"ts": 1773085440000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1230.9, "quote_volume": 92.19441, "trades": 2, "taker_buy_volume": 120.9, "taker_buy_quote": 9.05541}, {"ts": 1773085500000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085560000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 7050.1, "quote_volume": 528.31103, "trades": 12, "taker_buy_volume": 5597.3, "taker_buy_quote": 419.49631}, {"ts": 1773085620000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 120.0, "quote_volume": 8.988, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 8.988}, {"ts": 1773085680000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085740000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 558.7, "quote_volume": 41.84663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 210.4, "quote_volume": 15.73792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1232.9, "quote_volume": 92.22092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 195.5, "quote_volume": 14.6234, "trades": 2, "taker_buy_volume": 195.5, "taker_buy_quote": 14.6234}, {"ts": 1773085980000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 191.9, "quote_volume": 14.37331, "trades": 2, "taker_buy_volume": 191.9, "taker_buy_quote": 14.37331}, {"ts": 1773086040000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2711.3, "quote_volume": 203.07637, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086100000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 163.0, "quote_volume": 12.2087, "trades": 2, "taker_buy_volume": 163.0, "taker_buy_quote": 12.2087}, {"ts": 1773086160000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 4513.6, "quote_volume": 338.08874, "trades": 9, "taker_buy_volume": 4513.6, "taker_buy_quote": 338.08874}, {"ts": 1773086220000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3328.5, "quote_volume": 249.30465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086280000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 355.0, "quote_volume": 26.64133, "trades": 3, "taker_buy_volume": 355.0, "taker_buy_quote": 26.64133}, {"ts": 1773086340000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 5757.5, "quote_volume": 431.8125, "trades": 9, "taker_buy_volume": 2832.2, "taker_buy_quote": 212.415}, {"ts": 1773086400000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 12779.6, "quote_volume": 959.74796, "trades": 18, "taker_buy_volume": 12584.8, "taker_buy_quote": 945.11848}, {"ts": 1773086460000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086520000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 6422.3, "quote_volume": 482.31473, "trades": 8, "taker_buy_volume": 6227.3, "taker_buy_quote": 467.67023}, {"ts": 1773086580000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2830.0, "quote_volume": 212.533, "trades": 4, "taker_buy_volume": 2830.0, "taker_buy_quote": 212.533}, {"ts": 1773086640000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2831.7, "quote_volume": 212.66067, "trades": 4, "taker_buy_volume": 2831.7, "taker_buy_quote": 212.66067}, {"ts": 1773086700000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 827.0, "quote_volume": 62.1077, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086760000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3330.5, "quote_volume": 249.7875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086820000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 191.1, "quote_volume": 14.35161, "trades": 2, "taker_buy_volume": 191.1, "taker_buy_quote": 14.35161}, {"ts": 1773086880000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1305.2, "quote_volume": 98.02052, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086940000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1305.2, "quote_volume": 97.89, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087000000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 190.1, "quote_volume": 14.2575, "trades": 2, "taker_buy_volume": 190.1, "taker_buy_quote": 14.2575}, {"ts": 1773087060000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 193.9, "quote_volume": 14.56189, "trades": 2, "taker_buy_volume": 193.9, "taker_buy_quote": 14.56189}, {"ts": 1773087120000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2833.5, "quote_volume": 212.79585, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087180000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2832.2, "quote_volume": 212.69822, "trades": 4, "taker_buy_volume": 2832.2, "taker_buy_quote": 212.69822}, {"ts": 1773087240000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 6321.2, "quote_volume": 474.72212, "trades": 12, "taker_buy_volume": 191.2, "taker_buy_quote": 14.35912}, {"ts": 1773087300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 4630.9, "quote_volume": 347.78059, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087360000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 3109.3, "quote_volume": 233.4734, "trades": 4, "taker_buy_volume": 2759.0, "taker_buy_quote": 207.2009}, {"ts": 1773087420000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087480000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087540000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087600000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087660000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 218.8, "quote_volume": 16.43188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087720000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087780000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087840000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087900000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 6860.0, "quote_volume": 514.5, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088140000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3606.4, "quote_volume": 270.48, "trades": 10, "taker_buy_volume": 3181.2, "taker_buy_quote": 238.59}, {"ts": 1773088260000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 7461.1, "quote_volume": 559.5825, "trades": 10, "taker_buy_volume": 5859.9, "taker_buy_quote": 439.4925}, {"ts": 1773088380000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088440000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 122.7, "quote_volume": 9.2025, "trades": 1, "taker_buy_volume": 122.7, "taker_buy_quote": 9.2025}, {"ts": 1773088560000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088620000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1133.5, "quote_volume": 84.89915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088680000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 287.2, "quote_volume": 21.5487, "trades": 3, "taker_buy_volume": 207.0, "taker_buy_quote": 15.5337}, {"ts": 1773088740000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088800000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088860000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088920000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088980000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089040000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089100000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089160000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089220000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 171.1, "quote_volume": 12.8325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089280000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089340000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1724.0, "quote_volume": 129.3, "trades": 3, "taker_buy_volume": 1724.0, "taker_buy_quote": 129.3}, {"ts": 1773089400000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 71.2, "quote_volume": 5.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089460000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089520000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089580000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3449.2, "quote_volume": 258.69, "trades": 4, "taker_buy_volume": 120.9, "taker_buy_quote": 9.0675}, {"ts": 1773089640000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089700000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089760000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3054.9, "quote_volume": 229.1175, "trades": 4, "taker_buy_volume": 123.9, "taker_buy_quote": 9.2925}, {"ts": 1773089880000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089940000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090000000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090060000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090180000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 191.4, "quote_volume": 14.37414, "trades": 3, "taker_buy_volume": 191.4, "taker_buy_quote": 14.37414}, {"ts": 1773090240000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090360000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090420000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090480000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090540000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090600000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090660000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090720000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090780000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3333.0, "quote_volume": 250.6416, "trades": 1, "taker_buy_volume": 3333.0, "taker_buy_quote": 250.6416}, {"ts": 1773090840000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 25034.3, "quote_volume": 1882.57936, "trades": 15, "taker_buy_volume": 13863.5, "taker_buy_quote": 1042.5352}, {"ts": 1773090900000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090960000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091020000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091080000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091140000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 191.0, "quote_volume": 14.3441, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091200000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091260000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 194.2, "quote_volume": 14.565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091380000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091440000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091560000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 108.0, "quote_volume": 8.1, "trades": 1, "taker_buy_volume": 108.0, "taker_buy_quote": 8.1}, {"ts": 1773091620000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091680000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091740000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 165.0, "quote_volume": 12.375, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 12.375}, {"ts": 1773091800000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091860000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3301.7, "quote_volume": 247.29733, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091920000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091980000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092040000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092100000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092160000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3332.8, "quote_volume": 249.96, "trades": 6, "taker_buy_volume": 3332.8, "taker_buy_quote": 249.96}, {"ts": 1773092220000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092280000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092340000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092400000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 11473.2, "quote_volume": 859.30383, "trades": 15, "taker_buy_volume": 3342.9, "taker_buy_quote": 250.38321}, {"ts": 1773092460000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092520000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092580000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 2379.4, "quote_volume": 177.75758, "trades": 6, "taker_buy_volume": 164.0, "taker_buy_quote": 12.2672}, {"ts": 1773092640000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 718.6, "quote_volume": 53.71832, "trades": 6, "taker_buy_volume": 193.5, "taker_buy_quote": 14.4738}, {"ts": 1773092700000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092760000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092820000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092880000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092940000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093000000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093180000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093300000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093360000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 160.1, "quote_volume": 11.97548, "trades": 2, "taker_buy_volume": 160.1, "taker_buy_quote": 11.97548}, {"ts": 1773093420000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093480000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093540000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093600000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093660000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093780000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 10721.9, "quote_volume": 798.90706, "trades": 15, "taker_buy_volume": 71.5, "taker_buy_quote": 5.3339}, {"ts": 1773093840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3716.7, "quote_volume": 276.52248, "trades": 8, "taker_buy_volume": 1270.4, "taker_buy_quote": 94.51776}, {"ts": 1773093960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2183.7, "quote_volume": 162.68565, "trades": 3, "taker_buy_volume": 2183.7, "taker_buy_quote": 162.68565}, {"ts": 1773094080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3331.4, "quote_volume": 248.1893, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1198.6, "quote_volume": 89.2957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094200000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 14462.3, "quote_volume": 1075.99512, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094260000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094380000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 15708.8, "quote_volume": 1168.03372, "trades": 32, "taker_buy_volume": 6397.6, "taker_buy_quote": 475.98144}, {"ts": 1773094440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 71.8, "quote_volume": 5.34192, "trades": 1, "taker_buy_volume": 71.8, "taker_buy_quote": 5.34192}, {"ts": 1773094500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094560000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094620000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 7339.1, "quote_volume": 546.76295, "trades": 7, "taker_buy_volume": 4526.2, "taker_buy_quote": 337.2019}, {"ts": 1773094860000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 8204.8, "quote_volume": 611.2576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 15278.3, "quote_volume": 1138.23335, "trades": 18, "taker_buy_volume": 5261.1, "taker_buy_quote": 391.95195}, {"ts": 1773094980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 189.0, "quote_volume": 14.0805, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 14.0805}, {"ts": 1773095040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2085.0, "quote_volume": 155.3325, "trades": 7, "taker_buy_volume": 2085.0, "taker_buy_quote": 155.3325}, {"ts": 1773095100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095160000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 23953.0, "quote_volume": 1785.5265, "trades": 20, "taker_buy_volume": 15868.9, "taker_buy_quote": 1183.26105}, {"ts": 1773095220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095400000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095460000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 8084.1, "quote_volume": 602.26545, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095520000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095640000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095700000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 18057.3, "quote_volume": 1343.46312, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095760000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 12607.8, "quote_volume": 937.46212, "trades": 16, "taker_buy_volume": 12412.5, "taker_buy_quote": 922.95133}, {"ts": 1773095820000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095880000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 35933.8, "quote_volume": 2668.84692, "trades": 36, "taker_buy_volume": 23351.7, "taker_buy_quote": 1734.95652}, {"ts": 1773095940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3332.3, "quote_volume": 247.58989, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096060000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096120000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096240000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 11784.3, "quote_volume": 877.41945, "trades": 15, "taker_buy_volume": 11784.3, "taker_buy_quote": 877.41945}, {"ts": 1773096300000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 15716.5, "quote_volume": 1167.74313, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 4357.8, "quote_volume": 323.78454, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096420000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2866.2, "quote_volume": 212.67204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096480000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2464.2, "quote_volume": 183.09006, "trades": 4, "taker_buy_volume": 2464.2, "taker_buy_quote": 183.09006}, {"ts": 1773096600000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 71.8, "quote_volume": 5.32756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096660000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1198.9, "quote_volume": 88.83849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096720000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096780000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096840000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096900000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096960000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 5279.7, "quote_volume": 391.22577, "trades": 9, "taker_buy_volume": 1947.8, "taker_buy_quote": 144.33198}, {"ts": 1773097200000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1196.6, "quote_volume": 88.66806, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097260000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 448.9, "quote_volume": 33.2186, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097320000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097380000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3604.6, "quote_volume": 266.7404, "trades": 7, "taker_buy_volume": 754.5, "taker_buy_quote": 55.833}, {"ts": 1773097440000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1193.0, "quote_volume": 88.282, "trades": 2, "taker_buy_volume": 1193.0, "taker_buy_quote": 88.282}, {"ts": 1773097500000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 191.8, "quote_volume": 14.17402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097560000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2411.6, "quote_volume": 178.21724, "trades": 5, "taker_buy_volume": 2411.6, "taker_buy_quote": 178.21724}, {"ts": 1773097620000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097680000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4793.0, "quote_volume": 354.682, "trades": 8, "taker_buy_volume": 4703.3, "taker_buy_quote": 348.0442}, {"ts": 1773097740000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097800000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097860000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 178.8, "quote_volume": 13.2312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097920000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3334.2, "quote_volume": 246.7308, "trades": 5, "taker_buy_volume": 3334.2, "taker_buy_quote": 246.7308}, {"ts": 1773097980000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098040000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4902.0, "quote_volume": 362.748, "trades": 9, "taker_buy_volume": 2174.9, "taker_buy_quote": 160.9426}, {"ts": 1773098100000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2311.3, "quote_volume": 171.0362, "trades": 6, "taker_buy_volume": 2311.3, "taker_buy_quote": 171.0362}, {"ts": 1773098160000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098220000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 26337.3, "quote_volume": 1951.57838, "trades": 23, "taker_buy_volume": 26337.3, "taker_buy_quote": 1951.57838}, {"ts": 1773098280000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 10436.9, "quote_volume": 773.01949, "trades": 7, "taker_buy_volume": 769.9, "taker_buy_quote": 56.9726}, {"ts": 1773098340000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 9660.0, "quote_volume": 713.874, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098400000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098460000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 122.4, "quote_volume": 9.04536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098520000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 739.5, "quote_volume": 54.6577, "trades": 4, "taker_buy_volume": 739.5, "taker_buy_quote": 54.6577}, {"ts": 1773098580000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 7667.8, "quote_volume": 566.65042, "trades": 8, "taker_buy_volume": 1006.6, "taker_buy_quote": 74.38774}, {"ts": 1773098640000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2944.0, "quote_volume": 217.5616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098700000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2949.9, "quote_volume": 217.99761, "trades": 3, "taker_buy_volume": 2949.9, "taker_buy_quote": 217.99761}, {"ts": 1773098760000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 13540.4, "quote_volume": 1000.63556, "trades": 15, "taker_buy_volume": 7218.9, "taker_buy_quote": 533.47671}, {"ts": 1773098820000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1127.0, "quote_volume": 83.2853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098880000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3336.6, "quote_volume": 246.57474, "trades": 5, "taker_buy_volume": 3336.6, "taker_buy_quote": 246.57474}, {"ts": 1773098940000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3332.5, "quote_volume": 246.27175, "trades": 4, "taker_buy_volume": 3332.5, "taker_buy_quote": 246.27175}, {"ts": 1773099000000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3704.7, "quote_volume": 273.77733, "trades": 6, "taker_buy_volume": 3704.7, "taker_buy_quote": 273.77733}, {"ts": 1773099060000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2729.2, "quote_volume": 201.68788, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099120000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 417.2, "quote_volume": 30.83108, "trades": 3, "taker_buy_volume": 417.2, "taker_buy_quote": 30.83108}, {"ts": 1773099180000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 10599.1, "quote_volume": 783.27349, "trades": 11, "taker_buy_volume": 3337.5, "taker_buy_quote": 246.64125}, {"ts": 1773099240000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099300000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099360000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099420000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099480000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 5557.9, "quote_volume": 410.50666, "trades": 5, "taker_buy_volume": 3336.4, "taker_buy_quote": 246.55996}, {"ts": 1773099540000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 1947.6, "quote_volume": 144.04694, "trades": 5, "taker_buy_volume": 1947.6, "taker_buy_quote": 144.04694}, {"ts": 1773099600000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099660000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099720000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099780000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099840000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 8022.4, "quote_volume": 592.85536, "trades": 12, "taker_buy_volume": 3337.0, "taker_buy_quote": 246.6043}, {"ts": 1773099900000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1430.6, "quote_volume": 105.57828, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099960000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 7084.5, "quote_volume": 522.8361, "trades": 13, "taker_buy_volume": 3751.1, "taker_buy_quote": 276.83118}, {"ts": 1773100020000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100080000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100140000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 6956.0, "quote_volume": 513.3528, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100200000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 196.8, "quote_volume": 14.52384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100260000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100320000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100380000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100440000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2132.4, "quote_volume": 157.37112, "trades": 3, "taker_buy_volume": 2132.4, "taker_buy_quote": 157.37112}, {"ts": 1773100500000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3484.3, "quote_volume": 257.14134, "trades": 6, "taker_buy_volume": 3291.3, "taker_buy_quote": 242.89794}, {"ts": 1773100560000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3336.4, "quote_volume": 246.22632, "trades": 5, "taker_buy_volume": 3336.4, "taker_buy_quote": 246.22632}, {"ts": 1773100680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3337.5, "quote_volume": 246.3075, "trades": 4, "taker_buy_volume": 3337.5, "taker_buy_quote": 246.3075}, {"ts": 1773100740000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 893.7, "quote_volume": 65.95506, "trades": 2, "taker_buy_volume": 893.7, "taker_buy_quote": 65.95506}, {"ts": 1773100800000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0738, "volume": 45658.5, "quote_volume": 3363.87254, "trades": 36, "taker_buy_volume": 4161.8, "taker_buy_quote": 306.82408}, {"ts": 1773100860000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100920000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 6119.3, "quote_volume": 451.60434, "trades": 7, "taker_buy_volume": 6119.3, "taker_buy_quote": 451.60434}, {"ts": 1773100980000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101040000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101100000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1319.5, "quote_volume": 97.3791, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101160000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 5434.4, "quote_volume": 401.05872, "trades": 5, "taker_buy_volume": 2777.4, "taker_buy_quote": 204.97212}, {"ts": 1773101220000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101340000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2899.6, "quote_volume": 213.70052, "trades": 4, "taker_buy_volume": 1649.9, "taker_buy_quote": 121.59763}, {"ts": 1773101400000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3333.2, "quote_volume": 245.65684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101460000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101580000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4578.1, "quote_volume": 337.86378, "trades": 4, "taker_buy_volume": 1246.9, "taker_buy_quote": 92.02122}, {"ts": 1773101640000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 13446.8, "quote_volume": 992.37384, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101700000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 294.1, "quote_volume": 21.70458, "trades": 1, "taker_buy_volume": 294.1, "taker_buy_quote": 21.70458}, {"ts": 1773101760000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 193.2, "quote_volume": 14.25816, "trades": 2, "taker_buy_volume": 193.2, "taker_buy_quote": 14.25816}, {"ts": 1773101820000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 9140.3, "quote_volume": 674.55414, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101880000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101940000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 191.3, "quote_volume": 14.11794, "trades": 2, "taker_buy_volume": 191.3, "taker_buy_quote": 14.11794}, {"ts": 1773102000000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 194.9, "quote_volume": 14.40311, "trades": 2, "taker_buy_volume": 194.9, "taker_buy_quote": 14.40311}, {"ts": 1773102060000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2921.2, "quote_volume": 215.87668, "trades": 5, "taker_buy_volume": 1318.9, "taker_buy_quote": 97.46671}, {"ts": 1773102120000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102180000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102240000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2990.1, "quote_volume": 221.2674, "trades": 6, "taker_buy_volume": 1317.9, "taker_buy_quote": 97.5246}, {"ts": 1773102300000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102360000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102420000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 32971.9, "quote_volume": 2445.71839, "trades": 23, "taker_buy_volume": 31329.3, "taker_buy_quote": 2323.98237}, {"ts": 1773102480000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102540000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 5400.5, "quote_volume": 400.7171, "trades": 9, "taker_buy_volume": 5205.1, "taker_buy_quote": 386.21842}, {"ts": 1773102600000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 192.9, "quote_volume": 14.31318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102660000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102720000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102780000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 7021.2, "quote_volume": 520.97304, "trades": 11, "taker_buy_volume": 4171.2, "taker_buy_quote": 309.50304}, {"ts": 1773102840000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 13034.8, "quote_volume": 968.48564, "trades": 11, "taker_buy_volume": 9207.8, "taker_buy_quote": 684.13954}, {"ts": 1773102900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 48191.1, "quote_volume": 3585.41784, "trades": 30, "taker_buy_volume": 41329.9, "taker_buy_quote": 3074.94456}, {"ts": 1773102960000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 10847.7, "quote_volume": 806.1759, "trades": 12, "taker_buy_volume": 1917.9, "taker_buy_quote": 142.69176}, {"ts": 1773103020000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103080000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 822.9, "quote_volume": 61.29181, "trades": 3, "taker_buy_volume": 680.5, "taker_buy_quote": 50.69725}, {"ts": 1773103140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103200000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2179.4, "quote_volume": 162.3653, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103320000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103500000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103800000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5966.7, "quote_volume": 443.92248, "trades": 11, "taker_buy_volume": 4172.9, "taker_buy_quote": 310.46376}, {"ts": 1773103860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2851.6, "quote_volume": 212.15904, "trades": 4, "taker_buy_volume": 2779.8, "taker_buy_quote": 206.81712}, {"ts": 1773103920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4462.4, "quote_volume": 332.00256, "trades": 4, "taker_buy_volume": 3335.4, "taker_buy_quote": 248.15376}, {"ts": 1773103980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2778.5, "quote_volume": 206.7204, "trades": 3, "taker_buy_volume": 121.5, "taker_buy_quote": 9.0396}, {"ts": 1773104040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104280000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104340000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104400000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104460000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 24699.7, "quote_volume": 1838.69723, "trades": 13, "taker_buy_volume": 13176.0, "taker_buy_quote": 981.33395}, {"ts": 1773104520000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104580000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 9425.2, "quote_volume": 701.0733, "trades": 11, "taker_buy_volume": 5555.4, "taker_buy_quote": 413.32176}, {"ts": 1773104640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104700000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 11024.0, "quote_volume": 819.0832, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104760000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2849.8, "quote_volume": 212.02512, "trades": 4, "taker_buy_volume": 2849.8, "taker_buy_quote": 212.02512}, {"ts": 1773104820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4387.3, "quote_volume": 326.85385, "trades": 7, "taker_buy_volume": 3331.3, "taker_buy_quote": 248.18185}, {"ts": 1773104880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105060000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 403.3, "quote_volume": 30.08618, "trades": 1, "taker_buy_volume": 403.3, "taker_buy_quote": 30.08618}, {"ts": 1773105180000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105240000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105300000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105360000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 7844.7, "quote_volume": 584.43015, "trades": 11, "taker_buy_volume": 6123.0, "taker_buy_quote": 456.1635}, {"ts": 1773105420000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2847.9, "quote_volume": 212.16855, "trades": 4, "taker_buy_volume": 2847.9, "taker_buy_quote": 212.16855}, {"ts": 1773105480000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1198.7, "quote_volume": 89.30315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105540000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5367.5, "quote_volume": 399.342, "trades": 9, "taker_buy_volume": 2850.9, "taker_buy_quote": 212.10696}, {"ts": 1773105600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 298.6, "quote_volume": 22.21584, "trades": 3, "taker_buy_volume": 192.9, "taker_buy_quote": 14.35176}, {"ts": 1773105780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105900000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 191.1, "quote_volume": 14.23695, "trades": 2, "taker_buy_volume": 191.1, "taker_buy_quote": 14.23695}, {"ts": 1773105960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 6897.9, "quote_volume": 513.89355, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106200000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2924.8, "quote_volume": 217.60512, "trades": 5, "taker_buy_volume": 2853.0, "taker_buy_quote": 212.2632}, {"ts": 1773106260000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1198.8, "quote_volume": 89.19072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 190.6, "quote_volume": 14.18064, "trades": 2, "taker_buy_volume": 190.6, "taker_buy_quote": 14.18064}, {"ts": 1773106440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1198.8, "quote_volume": 89.19072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 9825.0, "quote_volume": 730.98, "trades": 15, "taker_buy_volume": 8554.5, "taker_buy_quote": 636.4548}, {"ts": 1773106560000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0747, "volume": 41440.3, "quote_volume": 3090.32073, "trades": 36, "taker_buy_volume": 34829.2, "taker_buy_quote": 2597.37241}, {"ts": 1773106620000, "open": 0.0746, "high": 0.0752, "low": 0.0746, "close": 0.0752, "volume": 243453.4, "quote_volume": 18240.3295, "trades": 248, "taker_buy_volume": 128779.8, "taker_buy_quote": 9652.49957}, {"ts": 1773106680000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 32173.5, "quote_volume": 2418.78228, "trades": 38, "taker_buy_volume": 16114.7, "taker_buy_quote": 1212.54975}, {"ts": 1773106740000, "open": 0.0754, "high": 0.0755, "low": 0.0752, "close": 0.0755, "volume": 57673.0, "quote_volume": 4349.57925, "trades": 42, "taker_buy_volume": 25636.6, "taker_buy_quote": 1933.86429}, {"ts": 1773106800000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 9759.0, "quote_volume": 737.01069, "trades": 16, "taker_buy_volume": 3233.5, "taker_buy_quote": 244.1958}, {"ts": 1773106860000, "open": 0.0756, "high": 0.0756, "low": 0.0749, "close": 0.0752, "volume": 192817.9, "quote_volume": 14488.86627, "trades": 146, "taker_buy_volume": 66118.1, "taker_buy_quote": 4964.94939}, {"ts": 1773106920000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 8334.4, "quote_volume": 625.68984, "trades": 18, "taker_buy_volume": 323.6, "taker_buy_quote": 24.32256}, {"ts": 1773106980000, "open": 0.0752, "high": 0.0755, "low": 0.0752, "close": 0.0752, "volume": 47603.8, "quote_volume": 3590.20778, "trades": 29, "taker_buy_volume": 44063.2, "taker_buy_quote": 3323.82965}, {"ts": 1773107040000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4146.4, "quote_volume": 312.22392, "trades": 6, "taker_buy_volume": 2900.1, "taker_buy_quote": 218.37753}, {"ts": 1773107100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3855.7, "quote_volume": 290.33421, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2900.3, "quote_volume": 218.39259, "trades": 4, "taker_buy_volume": 122.0, "taker_buy_quote": 9.1866}, {"ts": 1773107280000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 123.5, "quote_volume": 9.29955, "trades": 1, "taker_buy_volume": 123.5, "taker_buy_quote": 9.29955}, {"ts": 1773107340000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 4156.5, "quote_volume": 312.85932, "trades": 7, "taker_buy_volume": 2905.2, "taker_buy_quote": 218.76156}, {"ts": 1773107400000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 9626.3, "quote_volume": 723.89776, "trades": 9, "taker_buy_volume": 9505.5, "taker_buy_quote": 714.8136}, {"ts": 1773107460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1891.5, "quote_volume": 142.2408, "trades": 7, "taker_buy_volume": 1696.2, "taker_buy_quote": 127.55424}, {"ts": 1773107520000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1804.5, "quote_volume": 135.6984, "trades": 6, "taker_buy_volume": 1614.1, "taker_buy_quote": 121.38032}, {"ts": 1773107580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4166.5, "quote_volume": 313.73745, "trades": 7, "taker_buy_volume": 1318.5, "taker_buy_quote": 99.28305}, {"ts": 1773107700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 8204.3, "quote_volume": 617.78379, "trades": 4, "taker_buy_volume": 8204.3, "taker_buy_quote": 617.78379}, {"ts": 1773107760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 5436.0, "quote_volume": 409.8744, "trades": 10, "taker_buy_volume": 2637.4, "taker_buy_quote": 198.85996}, {"ts": 1773107820000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1707.8, "quote_volume": 128.59734, "trades": 7, "taker_buy_volume": 193.7, "taker_buy_quote": 14.58561}, {"ts": 1773107880000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4380.3, "quote_volume": 329.83659, "trades": 5, "taker_buy_volume": 4380.3, "taker_buy_quote": 329.83659}, {"ts": 1773107940000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 650.7, "quote_volume": 48.99771, "trades": 3, "taker_buy_volume": 650.7, "taker_buy_quote": 48.99771}, {"ts": 1773108000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3074.5, "quote_volume": 231.2024, "trades": 10, "taker_buy_volume": 190.7, "taker_buy_quote": 14.34064}, {"ts": 1773108060000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 195.8, "quote_volume": 14.72416, "trades": 2, "taker_buy_volume": 195.8, "taker_buy_quote": 14.72416}, {"ts": 1773108120000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108180000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108240000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 71.0, "quote_volume": 5.3392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108300000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 7673.7, "quote_volume": 577.06224, "trades": 6, "taker_buy_volume": 7673.7, "taker_buy_quote": 577.06224}, {"ts": 1773108360000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 13332.8, "quote_volume": 1004.47274, "trades": 8, "taker_buy_volume": 13332.8, "taker_buy_quote": 1004.47274}, {"ts": 1773108420000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 190.2, "quote_volume": 14.34108, "trades": 2, "taker_buy_volume": 190.2, "taker_buy_quote": 14.34108}, {"ts": 1773108480000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 182.8, "quote_volume": 13.7924, "trades": 3, "taker_buy_volume": 92.8, "taker_buy_quote": 7.0064}, {"ts": 1773108540000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108600000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108660000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108720000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108780000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108840000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 6120.2, "quote_volume": 462.97777, "trades": 15, "taker_buy_volume": 2231.6, "taker_buy_quote": 168.87492}, {"ts": 1773108900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1696.0, "quote_volume": 128.2176, "trades": 5, "taker_buy_volume": 123.2, "taker_buy_quote": 9.31392}, {"ts": 1773108960000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 180.0, "quote_volume": 13.608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109020000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109080000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 11174.8, "quote_volume": 842.57992, "trades": 12, "taker_buy_volume": 1246.2, "taker_buy_quote": 93.96348}, {"ts": 1773109140000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 18346.8, "quote_volume": 1385.79836, "trades": 19, "taker_buy_volume": 14562.8, "taker_buy_quote": 1100.10636}, {"ts": 1773109200000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 14968.6, "quote_volume": 1130.26945, "trades": 15, "taker_buy_volume": 7481.0, "taker_buy_quote": 565.55141}, {"ts": 1773109260000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 74.8, "quote_volume": 5.63992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109320000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1052.2, "quote_volume": 79.33588, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109380000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109440000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109500000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 122.7, "quote_volume": 9.25158, "trades": 1, "taker_buy_volume": 122.7, "taker_buy_quote": 9.25158}, {"ts": 1773109560000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 4425.7, "quote_volume": 334.14035, "trades": 6, "taker_buy_volume": 1248.0, "taker_buy_quote": 94.224}, {"ts": 1773109620000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5791.3, "quote_volume": 437.24315, "trades": 9, "taker_buy_volume": 2498.3, "taker_buy_quote": 188.62165}, {"ts": 1773109800000, "open": 0.0756, "high": 0.0761, "low": 0.0756, "close": 0.0761, "volume": 82593.0, "quote_volume": 6264.56316, "trades": 73, "taker_buy_volume": 50118.1, "taker_buy_quote": 3806.83525}, {"ts": 1773109860000, "open": 0.076, "high": 0.0762, "low": 0.0759, "close": 0.076, "volume": 22215.9, "quote_volume": 1688.498, "trades": 25, "taker_buy_volume": 2268.9, "taker_buy_quote": 172.85349}, {"ts": 1773109920000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 13003.8, "quote_volume": 986.72452, "trades": 12, "taker_buy_volume": 248.7, "taker_buy_quote": 18.87633}, {"ts": 1773109980000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110040000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 11833.6, "quote_volume": 898.54844, "trades": 13, "taker_buy_volume": 10706.6, "taker_buy_quote": 813.00914}, {"ts": 1773110100000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 8211.3, "quote_volume": 623.3744, "trades": 10, "taker_buy_volume": 4146.0, "taker_buy_quote": 314.80604}, {"ts": 1773110160000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 23675.8, "quote_volume": 1801.26292, "trades": 17, "taker_buy_volume": 20270.2, "taker_buy_quote": 1542.43732}, {"ts": 1773110220000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 123.0, "quote_volume": 9.348, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 9.348}, {"ts": 1773110280000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 3286.9, "quote_volume": 249.48272, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 7505.8, "quote_volume": 568.93964, "trades": 13, "taker_buy_volume": 1248.9, "taker_buy_quote": 94.66662}, {"ts": 1773110400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110520000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 11426.1, "quote_volume": 867.00384, "trades": 15, "taker_buy_volume": 8646.9, "taker_buy_quote": 656.34048}, {"ts": 1773110580000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3459.3, "quote_volume": 262.9068, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110640000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110700000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 643.1, "quote_volume": 48.8756, "trades": 2, "taker_buy_volume": 643.1, "taker_buy_quote": 48.8756}, {"ts": 1773110760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1250.2, "quote_volume": 94.89018, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 120.2, "quote_volume": 9.12318, "trades": 1, "taker_buy_volume": 120.2, "taker_buy_quote": 9.12318}, {"ts": 1773110880000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 90339.9, "quote_volume": 6856.79841, "trades": 16, "taker_buy_volume": 84169.2, "taker_buy_quote": 6388.44228}, {"ts": 1773111000000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 7352.1, "quote_volume": 557.16435, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111060000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 57458.3, "quote_volume": 4340.05807, "trades": 32, "taker_buy_volume": 4649.4, "taker_buy_quote": 351.49464}, {"ts": 1773111120000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 14419.5, "quote_volume": 1087.83458, "trades": 14, "taker_buy_volume": 4951.6, "taker_buy_quote": 373.36308}, {"ts": 1773111180000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 47039.8, "quote_volume": 3546.80092, "trades": 10, "taker_buy_volume": 15328.7, "taker_buy_quote": 1155.78398}, {"ts": 1773111240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111360000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111420000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111480000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111540000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111600000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 17116.5, "quote_volume": 1293.45319, "trades": 23, "taker_buy_volume": 15391.6, "taker_buy_quote": 1163.05075}, {"ts": 1773111660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 263.1, "quote_volume": 19.89036, "trades": 3, "taker_buy_volume": 70.5, "taker_buy_quote": 5.3298}, {"ts": 1773111720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111780000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 19928.8, "quote_volume": 1502.90239, "trades": 19, "taker_buy_volume": 1317.4, "taker_buy_quote": 99.4637}, {"ts": 1773111840000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1251.2, "quote_volume": 94.34048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111900000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 2582.1, "quote_volume": 194.79415, "trades": 11, "taker_buy_volume": 192.1, "taker_buy_quote": 14.50355}, {"ts": 1773111960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1341.0, "quote_volume": 101.2455, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1206.7, "quote_volume": 91.10585, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112080000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 5320.8, "quote_volume": 402.16638, "trades": 8, "taker_buy_volume": 4459.8, "taker_buy_quote": 337.16088}, {"ts": 1773112140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 136.0, "quote_volume": 10.2816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112200000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 26726.5, "quote_volume": 2025.86164, "trades": 18, "taker_buy_volume": 13894.1, "taker_buy_quote": 1053.16572}, {"ts": 1773112260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112320000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112380000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112440000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1110.2, "quote_volume": 84.26418, "trades": 1, "taker_buy_volume": 1110.2, "taker_buy_quote": 84.26418}, {"ts": 1773112500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112560000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 131.7, "quote_volume": 9.99603, "trades": 1, "taker_buy_volume": 131.7, "taker_buy_quote": 9.99603}, {"ts": 1773112620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112740000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112800000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 10000.0, "quote_volume": 758.0, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112860000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112980000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 189.3, "quote_volume": 14.36787, "trades": 2, "taker_buy_volume": 189.3, "taker_buy_quote": 14.36787}, {"ts": 1773113040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 355.2, "quote_volume": 26.9952, "trades": 1, "taker_buy_volume": 355.2, "taker_buy_quote": 26.9952}, {"ts": 1773113100000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 260.4, "quote_volume": 19.76436, "trades": 3, "taker_buy_volume": 190.1, "taker_buy_quote": 14.42859}, {"ts": 1773113160000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113220000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113280000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113340000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113400000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113520000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113580000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113700000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 5773.1, "quote_volume": 437.87371, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 389.6, "quote_volume": 29.49272, "trades": 4, "taker_buy_volume": 194.5, "taker_buy_quote": 14.72365}, {"ts": 1773113940000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 13281.4, "quote_volume": 1007.08517, "trades": 17, "taker_buy_volume": 7270.2, "taker_buy_quote": 551.76973}, {"ts": 1773114000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 5578.1, "quote_volume": 423.37779, "trades": 7, "taker_buy_volume": 2850.8, "taker_buy_quote": 216.37572}, {"ts": 1773114060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 189.8, "quote_volume": 14.38684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 265.3, "quote_volume": 20.08321, "trades": 3, "taker_buy_volume": 70.4, "taker_buy_quote": 5.32928}, {"ts": 1773114240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 190.4, "quote_volume": 14.41328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114300000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2190.2, "quote_volume": 165.57912, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114360000, "open": 0.0755, "high": 0.0755, "low": 0.0752, "close": 0.0754, "volume": 51051.5, "quote_volume": 3843.99328, "trades": 31, "taker_buy_volume": 3333.8, "taker_buy_quote": 251.06829}, {"ts": 1773114420000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 20524.1, "quote_volume": 1546.15764, "trades": 27, "taker_buy_volume": 16015.6, "taker_buy_quote": 1206.66759}, {"ts": 1773114480000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114540000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 9980.4, "quote_volume": 753.21452, "trades": 10, "taker_buy_volume": 9790.7, "taker_buy_quote": 738.91114}, {"ts": 1773114600000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2660.6, "quote_volume": 200.60924, "trades": 8, "taker_buy_volume": 2589.8, "taker_buy_quote": 195.27092}, {"ts": 1773114660000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1332.1, "quote_volume": 100.44034, "trades": 5, "taker_buy_volume": 1261.3, "taker_buy_quote": 95.10202}, {"ts": 1773114720000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 8179.1, "quote_volume": 618.0802, "trades": 9, "taker_buy_volume": 8179.1, "taker_buy_quote": 618.0802}, {"ts": 1773114780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114900000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 51126.3, "quote_volume": 3868.60436, "trades": 48, "taker_buy_volume": 25179.4, "taker_buy_quote": 1906.37944}, {"ts": 1773114960000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115020000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3293.6, "quote_volume": 249.32552, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115080000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2320.0, "quote_volume": 175.624, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115140000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1197.4, "quote_volume": 90.64318, "trades": 2, "taker_buy_volume": 1197.4, "taker_buy_quote": 90.64318}, {"ts": 1773115200000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 23517.3, "quote_volume": 1778.9394, "trades": 35, "taker_buy_volume": 5934.5, "taker_buy_quote": 449.18239}, {"ts": 1773115260000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1722.3, "quote_volume": 130.20588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115320000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115380000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3710.0, "quote_volume": 280.847, "trades": 8, "taker_buy_volume": 3117.4, "taker_buy_quote": 235.98718}, {"ts": 1773115440000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 2119.7, "quote_volume": 160.58615, "trades": 3, "taker_buy_volume": 2119.7, "taker_buy_quote": 160.58615}, {"ts": 1773115500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 4149.8, "quote_volume": 314.55484, "trades": 6, "taker_buy_volume": 1650.0, "taker_buy_quote": 125.07}, {"ts": 1773115560000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1248.5, "quote_volume": 94.6363, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115620000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 6312.7, "quote_volume": 479.11378, "trades": 6, "taker_buy_volume": 122.8, "taker_buy_quote": 9.32052}, {"ts": 1773115680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1345.0, "quote_volume": 102.0855, "trades": 3, "taker_buy_volume": 1345.0, "taker_buy_quote": 102.0855}, {"ts": 1773115740000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 5412.5, "quote_volume": 410.41775, "trades": 9, "taker_buy_volume": 1955.9, "taker_buy_quote": 148.40747}, {"ts": 1773115800000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 871.3, "quote_volume": 66.13167, "trades": 4, "taker_buy_volume": 120.1, "taker_buy_quote": 9.11559}, {"ts": 1773115860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 121.7, "quote_volume": 9.23703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 16307.7, "quote_volume": 1237.75443, "trades": 11, "taker_buy_volume": 5638.3, "taker_buy_quote": 427.94697}, {"ts": 1773115980000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116040000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 120.4, "quote_volume": 9.12632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116280000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2974.0, "quote_volume": 225.1318, "trades": 6, "taker_buy_volume": 2779.1, "taker_buy_quote": 210.37787}, {"ts": 1773116340000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2727.5, "quote_volume": 206.47175, "trades": 3, "taker_buy_volume": 2727.5, "taker_buy_quote": 206.47175}, {"ts": 1773116400000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116460000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 191.5, "quote_volume": 14.5157, "trades": 2, "taker_buy_volume": 191.5, "taker_buy_quote": 14.5157}, {"ts": 1773116580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 6484.0, "quote_volume": 491.4872, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 5770.5, "quote_volume": 437.4039, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 6685.2, "quote_volume": 506.73816, "trades": 7, "taker_buy_volume": 3904.9, "taker_buy_quote": 295.99142}, {"ts": 1773116820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 123.2, "quote_volume": 9.33856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3457.6, "quote_volume": 262.08608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117000000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 5990.9, "quote_volume": 454.11022, "trades": 6, "taker_buy_volume": 2657.0, "taker_buy_quote": 201.4006}, {"ts": 1773117060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 6241.0, "quote_volume": 473.0678, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4937.9, "quote_volume": 374.78661, "trades": 6, "taker_buy_volume": 192.1, "taker_buy_quote": 14.58039}, {"ts": 1773117240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117300000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2846.1, "quote_volume": 216.3036, "trades": 4, "taker_buy_volume": 2846.1, "taker_buy_quote": 216.3036}, {"ts": 1773117360000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1381.3, "quote_volume": 105.11693, "trades": 5, "taker_buy_volume": 1190.7, "taker_buy_quote": 90.61227}, {"ts": 1773117420000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117480000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117540000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117600000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 384.8, "quote_volume": 29.28328, "trades": 4, "taker_buy_volume": 193.0, "taker_buy_quote": 14.6873}, {"ts": 1773117660000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117720000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117780000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1512.6, "quote_volume": 114.9576, "trades": 6, "taker_buy_volume": 1318.9, "taker_buy_quote": 100.2364}, {"ts": 1773117840000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 70.1, "quote_volume": 5.3276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117900000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117960000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 7726.6, "quote_volume": 587.20023, "trades": 13, "taker_buy_volume": 5912.7, "taker_buy_quote": 449.3652}, {"ts": 1773118020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 70.2, "quote_volume": 5.3352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118080000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118140000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1724.5, "quote_volume": 131.062, "trades": 3, "taker_buy_volume": 1724.5, "taker_buy_quote": 131.062}, {"ts": 1773118200000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1197.2, "quote_volume": 90.9872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118260000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118320000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118380000, "open": 0.076, "high": 0.0764, "low": 0.076, "close": 0.0764, "volume": 42557.0, "quote_volume": 3242.90305, "trades": 38, "taker_buy_volume": 37985.0, "taker_buy_quote": 2894.51665}, {"ts": 1773118440000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 9754.6, "quote_volume": 744.56745, "trades": 20, "taker_buy_volume": 5761.4, "taker_buy_quote": 439.88629}, {"ts": 1773118500000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118560000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 25104.0, "quote_volume": 1920.18277, "trades": 35, "taker_buy_volume": 17470.5, "taker_buy_quote": 1336.45914}, {"ts": 1773118620000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 4154.1, "quote_volume": 317.50404, "trades": 6, "taker_buy_volume": 1308.0, "taker_buy_quote": 100.062}, {"ts": 1773118680000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1386.4, "quote_volume": 105.92096, "trades": 5, "taker_buy_volume": 1386.4, "taker_buy_quote": 105.92096}, {"ts": 1773118740000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1822.8, "quote_volume": 139.26192, "trades": 4, "taker_buy_volume": 1822.8, "taker_buy_quote": 139.26192}, {"ts": 1773118800000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1444.2, "quote_volume": 110.33688, "trades": 2, "taker_buy_volume": 1444.2, "taker_buy_quote": 110.33688}, {"ts": 1773118860000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 4235.7, "quote_volume": 323.60748, "trades": 9, "taker_buy_volume": 3038.9, "taker_buy_quote": 232.17196}, {"ts": 1773118920000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1249.4, "quote_volume": 95.45416, "trades": 2, "taker_buy_volume": 1249.4, "taker_buy_quote": 95.45416}, {"ts": 1773118980000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119040000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119100000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 3524.9, "quote_volume": 268.63548, "trades": 10, "taker_buy_volume": 381.1, "taker_buy_quote": 29.05888}, {"ts": 1773119160000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2847.2, "quote_volume": 217.24136, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119220000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119280000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1280.0, "quote_volume": 97.664, "trades": 3, "taker_buy_volume": 1280.0, "taker_buy_quote": 97.664}, {"ts": 1773119340000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119400000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119460000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119520000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119580000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119640000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2812.1, "quote_volume": 214.56323, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119700000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1319.4, "quote_volume": 100.53828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119760000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119820000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2779.3, "quote_volume": 211.78266, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119880000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 904.0, "quote_volume": 68.8848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119940000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120000000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120060000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120120000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2849.7, "quote_volume": 217.14714, "trades": 4, "taker_buy_volume": 2849.7, "taker_buy_quote": 217.14714}, {"ts": 1773120180000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120240000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120300000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3995.7, "quote_volume": 304.47234, "trades": 5, "taker_buy_volume": 2748.9, "taker_buy_quote": 209.46618}, {"ts": 1773120360000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 655.3, "quote_volume": 49.99939, "trades": 1, "taker_buy_volume": 655.3, "taker_buy_quote": 49.99939}, {"ts": 1773120420000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120480000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120540000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2776.0, "quote_volume": 211.5312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120600000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120660000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 56945.0, "quote_volume": 4326.40007, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120720000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 8340.5, "quote_volume": 632.52856, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120780000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 262.4, "quote_volume": 19.91616, "trades": 3, "taker_buy_volume": 262.4, "taker_buy_quote": 19.91616}, {"ts": 1773120840000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120900000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 70.3, "quote_volume": 5.33577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120960000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3872.4, "quote_volume": 293.52792, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121020000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 17167.4, "quote_volume": 1298.40869, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 9683.1, "quote_volume": 732.04236, "trades": 15, "taker_buy_volume": 9301.5, "taker_buy_quote": 703.1934}, {"ts": 1773121140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4163.6, "quote_volume": 314.76816, "trades": 7, "taker_buy_volume": 1316.7, "taker_buy_quote": 99.54252}, {"ts": 1773121200000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121260000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2920.0, "quote_volume": 220.752, "trades": 5, "taker_buy_volume": 70.5, "taker_buy_quote": 5.3298}, {"ts": 1773121320000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121380000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121440000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 8735.7, "quote_volume": 660.41892, "trades": 14, "taker_buy_volume": 4163.4, "taker_buy_quote": 314.75304}, {"ts": 1773121500000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 7645.0, "quote_volume": 577.962, "trades": 14, "taker_buy_volume": 4049.7, "taker_buy_quote": 306.15732}, {"ts": 1773121560000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 10175.9, "quote_volume": 769.29804, "trades": 11, "taker_buy_volume": 9684.1, "taker_buy_quote": 732.11796}, {"ts": 1773121620000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121680000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1363.3, "quote_volume": 103.06548, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121800000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 28601.0, "quote_volume": 2165.0957, "trades": 16, "taker_buy_volume": 28601.0, "taker_buy_quote": 2165.0957}, {"ts": 1773121860000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1855.7, "quote_volume": 140.47649, "trades": 8, "taker_buy_volume": 533.6, "taker_buy_quote": 40.39352}, {"ts": 1773121980000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122100000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122160000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122220000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122280000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 6213.0, "quote_volume": 470.3241, "trades": 10, "taker_buy_volume": 3716.0, "taker_buy_quote": 281.3012}, {"ts": 1773122340000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 11004.8, "quote_volume": 833.06336, "trades": 10, "taker_buy_volume": 11004.8, "taker_buy_quote": 833.06336}, {"ts": 1773122400000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 383.3, "quote_volume": 29.01581, "trades": 4, "taker_buy_volume": 190.3, "taker_buy_quote": 14.40571}, {"ts": 1773122460000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 8191.6, "quote_volume": 619.23404, "trades": 7, "taker_buy_volume": 194.0, "taker_buy_quote": 14.6664}, {"ts": 1773122520000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122580000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122640000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122700000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122760000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122820000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 2481.6, "quote_volume": 187.79718, "trades": 10, "taker_buy_volume": 191.8, "taker_buy_quote": 14.51926}, {"ts": 1773122880000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 1398.2, "quote_volume": 105.97564, "trades": 2, "taker_buy_volume": 1319.0, "taker_buy_quote": 99.9802}, {"ts": 1773122940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1012.8, "quote_volume": 76.66896, "trades": 9, "taker_buy_volume": 70.4, "taker_buy_quote": 5.32928}, {"ts": 1773123000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2874.2, "quote_volume": 217.57694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2851.2, "quote_volume": 215.83584, "trades": 4, "taker_buy_volume": 2851.2, "taker_buy_quote": 215.83584}, {"ts": 1773123120000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123240000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 3043.3, "quote_volume": 230.70134, "trades": 6, "taker_buy_volume": 3043.3, "taker_buy_quote": 230.70134}, {"ts": 1773123300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 70.3, "quote_volume": 5.33577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123420000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 4168.5, "quote_volume": 315.9723, "trades": 7, "taker_buy_volume": 2850.1, "taker_buy_quote": 216.03758}, {"ts": 1773123540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3435.0, "quote_volume": 260.7165, "trades": 7, "taker_buy_volume": 3435.0, "taker_buy_quote": 260.7165}, {"ts": 1773123780000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3525.9, "quote_volume": 267.61581, "trades": 6, "taker_buy_volume": 3525.9, "taker_buy_quote": 267.61581}, {"ts": 1773123840000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3404.1, "quote_volume": 258.37119, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123900000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123960000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 7120.3, "quote_volume": 539.71874, "trades": 12, "taker_buy_volume": 191.1, "taker_buy_quote": 14.48538}, {"ts": 1773124020000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 191.0, "quote_volume": 14.4969, "trades": 2, "taker_buy_volume": 191.0, "taker_buy_quote": 14.4969}, {"ts": 1773124080000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124140000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124200000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124260000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124380000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 70.3, "quote_volume": 5.33577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124440000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124560000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124740000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 262.5, "quote_volume": 19.93078, "trades": 3, "taker_buy_volume": 262.5, "taker_buy_quote": 19.93078}, {"ts": 1773124800000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 10130.0, "quote_volume": 770.72291, "trades": 21, "taker_buy_volume": 3199.9, "taker_buy_quote": 243.49336}, {"ts": 1773124860000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 959.5, "quote_volume": 73.01795, "trades": 1, "taker_buy_volume": 959.5, "taker_buy_quote": 73.01795}, {"ts": 1773124920000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124980000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125040000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125100000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1321.1, "quote_volume": 100.4036, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125160000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 31266.0, "quote_volume": 2373.42301, "trades": 17, "taker_buy_volume": 3460.2, "taker_buy_quote": 262.96279}, {"ts": 1773125220000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 240.3, "quote_volume": 18.2628, "trades": 1, "taker_buy_volume": 240.3, "taker_buy_quote": 18.2628}, {"ts": 1773125280000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125340000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2895.9, "quote_volume": 220.0884, "trades": 4, "taker_buy_volume": 120.0, "taker_buy_quote": 9.12}, {"ts": 1773125460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3929.9, "quote_volume": 298.27941, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125520000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125580000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 9749.6, "quote_volume": 739.99464, "trades": 6, "taker_buy_volume": 9749.6, "taker_buy_quote": 739.99464}, {"ts": 1773125700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 6114.1, "quote_volume": 464.06019, "trades": 7, "taker_buy_volume": 6114.1, "taker_buy_quote": 464.06019}, {"ts": 1773125820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125880000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126000000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 16269.5, "quote_volume": 1231.72589, "trades": 18, "taker_buy_volume": 13587.0, "taker_buy_quote": 1028.5359}, {"ts": 1773126060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 12328.3, "quote_volume": 933.25231, "trades": 15, "taker_buy_volume": 6788.9, "taker_buy_quote": 513.91973}, {"ts": 1773126120000, "open": 0.0757, "high": 0.0757, "low": 0.0754, "close": 0.0756, "volume": 45113.9, "quote_volume": 3407.26881, "trades": 26, "taker_buy_volume": 6502.2, "taker_buy_quote": 492.11256}, {"ts": 1773126180000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 9202.2, "quote_volume": 695.68632, "trades": 10, "taker_buy_volume": 2495.9, "taker_buy_quote": 188.69004}, {"ts": 1773126240000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 1423.7, "quote_volume": 107.75667, "trades": 3, "taker_buy_volume": 1249.5, "taker_buy_quote": 94.58715}, {"ts": 1773126300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 119.1, "quote_volume": 9.02778, "trades": 2, "taker_buy_volume": 119.1, "taker_buy_quote": 9.02778}, {"ts": 1773126360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126420000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 16964.6, "quote_volume": 1288.89677, "trades": 7, "taker_buy_volume": 16964.6, "taker_buy_quote": 1288.89677}, {"ts": 1773126480000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 7539.8, "quote_volume": 573.0248, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126540000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126600000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 13452.9, "quote_volume": 1022.4204, "trades": 7, "taker_buy_volume": 13452.9, "taker_buy_quote": 1022.4204}, {"ts": 1773126660000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2375.7, "quote_volume": 180.5532, "trades": 3, "taker_buy_volume": 1248.7, "taker_buy_quote": 94.9012}, {"ts": 1773126720000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126780000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126840000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3333.6, "quote_volume": 253.3536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126900000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 187.2, "quote_volume": 14.2272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126960000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 194.3, "quote_volume": 14.7668, "trades": 2, "taker_buy_volume": 194.3, "taker_buy_quote": 14.7668}, {"ts": 1773127080000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127140000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3334.3, "quote_volume": 253.4068, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127200000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127260000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3333.2, "quote_volume": 253.3232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127320000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127380000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3834.6, "quote_volume": 291.4296, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127440000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3147.1, "quote_volume": 239.1796, "trades": 6, "taker_buy_volume": 1950.0, "taker_buy_quote": 148.2}, {"ts": 1773127500000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 70.2, "quote_volume": 5.3352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127560000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1261.9, "quote_volume": 95.9044, "trades": 4, "taker_buy_volume": 191.7, "taker_buy_quote": 14.5692}, {"ts": 1773127620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2848.6, "quote_volume": 216.20874, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127680000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 18064.3, "quote_volume": 1369.28627, "trades": 15, "taker_buy_volume": 8380.1, "taker_buy_quote": 635.21158}, {"ts": 1773127740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127800000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2401.6, "quote_volume": 182.28144, "trades": 3, "taker_buy_volume": 123.4, "taker_buy_quote": 9.36606}, {"ts": 1773127920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127980000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 28932.3, "quote_volume": 2195.5688, "trades": 20, "taker_buy_volume": 19206.9, "taker_buy_quote": 1458.14808}, {"ts": 1773128040000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 1786.5, "quote_volume": 135.65641, "trades": 3, "taker_buy_volume": 610.6, "taker_buy_quote": 46.4056}, {"ts": 1773128100000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128160000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128220000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 93.3, "quote_volume": 7.07214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128340000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4000.1, "quote_volume": 303.60759, "trades": 4, "taker_buy_volume": 4000.1, "taker_buy_quote": 303.60759}, {"ts": 1773128400000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3996.0, "quote_volume": 302.8968, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128640000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 49346.1, "quote_volume": 3736.70766, "trades": 31, "taker_buy_volume": 22655.4, "taker_buy_quote": 1717.21575}, {"ts": 1773128700000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 25104.6, "quote_volume": 1900.41822, "trades": 14, "taker_buy_volume": 19572.6, "taker_buy_quote": 1481.64582}, {"ts": 1773128760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1197.4, "quote_volume": 90.76292, "trades": 2, "taker_buy_volume": 1197.4, "taker_buy_quote": 90.76292}, {"ts": 1773128820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 11053.2, "quote_volume": 837.83256, "trades": 9, "taker_buy_volume": 8205.1, "taker_buy_quote": 621.94658}, {"ts": 1773128940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129000000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129060000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 432.8, "quote_volume": 32.82798, "trades": 5, "taker_buy_volume": 217.4, "taker_buy_quote": 16.50066}, {"ts": 1773129120000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 19847.7, "quote_volume": 1506.0426, "trades": 19, "taker_buy_volume": 13046.1, "taker_buy_quote": 990.19899}, {"ts": 1773129180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4220.4, "quote_volume": 320.32836, "trades": 7, "taker_buy_volume": 120.4, "taker_buy_quote": 9.13836}, {"ts": 1773129240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 12707.6, "quote_volume": 964.50684, "trades": 15, "taker_buy_volume": 6240.8, "taker_buy_quote": 473.67672}, {"ts": 1773129300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 5339.8, "quote_volume": 405.29082, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129420000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129600000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 14827.2, "quote_volume": 1125.38448, "trades": 11, "taker_buy_volume": 6805.4, "taker_buy_quote": 516.52986}, {"ts": 1773129660000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 34537.1, "quote_volume": 2627.9634, "trades": 19, "taker_buy_volume": 31357.2, "taker_buy_quote": 2385.97301}, {"ts": 1773129720000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 241.9, "quote_volume": 18.37208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129780000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 6837.3, "quote_volume": 518.95107, "trades": 4, "taker_buy_volume": 6837.3, "taker_buy_quote": 518.95107}, {"ts": 1773129840000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129900000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 5409.8, "quote_volume": 410.58275, "trades": 8, "taker_buy_volume": 2924.7, "taker_buy_quote": 221.98473}, {"ts": 1773129960000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 31671.3, "quote_volume": 2400.68454, "trades": 17, "taker_buy_volume": 31430.6, "taker_buy_quote": 2382.43948}, {"ts": 1773130020000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1678.4, "quote_volume": 127.39056, "trades": 4, "taker_buy_volume": 1678.4, "taker_buy_quote": 127.39056}, {"ts": 1773130080000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3621.3, "quote_volume": 275.2188, "trades": 6, "taker_buy_volume": 3375.8, "taker_buy_quote": 256.5608}, {"ts": 1773130140000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2776.5, "quote_volume": 211.014, "trades": 3, "taker_buy_volume": 1649.5, "taker_buy_quote": 125.362}, {"ts": 1773130200000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2156.5, "quote_volume": 163.894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773130260000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2657.0, "quote_volume": 201.932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773130320000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773130380000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 7404.8, "quote_volume": 562.02432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773130440000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2803.6, "quote_volume": 212.79324, "trades": 2, "taker_buy_volume": 2803.6, "taker_buy_quote": 212.79324}, {"ts": 1773130500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3324.5, "quote_volume": 252.32955, "trades": 3, "taker_buy_volume": 3324.5, "taker_buy_quote": 252.32955}, {"ts": 1773130560000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 10055.1, "quote_volume": 763.18209, "trades": 11, "taker_buy_volume": 6674.1, "taker_buy_quote": 506.56419}, {"ts": 1773130620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773130680000, "open": 0.0759, "high": 0.0775, "low": 0.0759, "close": 0.0772, "volume": 843876.0, "quote_volume": 64980.60513, "trades": 883, "taker_buy_volume": 375625.7, "taker_buy_quote": 28876.99931}, {"ts": 1773130740000, "open": 0.0772, "high": 0.0775, "low": 0.0772, "close": 0.0774, "volume": 27171.5, "quote_volume": 2102.07765, "trades": 77, "taker_buy_volume": 21950.8, "taker_buy_quote": 1698.25827}, {"ts": 1773130800000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 47182.8, "quote_volume": 3646.15, "trades": 52, "taker_buy_volume": 13140.4, "taker_buy_quote": 1015.79175}, {"ts": 1773130860000, "open": 0.0773, "high": 0.0776, "low": 0.0772, "close": 0.0775, "volume": 74137.7, "quote_volume": 5736.7779, "trades": 103, "taker_buy_volume": 60545.7, "taker_buy_quote": 4686.26795}, {"ts": 1773130920000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 22558.3, "quote_volume": 1746.17339, "trades": 72, "taker_buy_volume": 5442.3, "taker_buy_quote": 421.54303}, {"ts": 1773130980000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 20752.4, "quote_volume": 1604.46865, "trades": 19, "taker_buy_volume": 8749.1, "taker_buy_quote": 676.61356}, {"ts": 1773131040000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 15818.7, "quote_volume": 1223.48279, "trades": 37, "taker_buy_volume": 15818.7, "taker_buy_quote": 1223.48279}, {"ts": 1773131100000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 8247.4, "quote_volume": 638.03959, "trades": 17, "taker_buy_volume": 4018.0, "taker_buy_quote": 310.82248}, {"ts": 1773131160000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 17468.1, "quote_volume": 1350.28413, "trades": 30, "taker_buy_volume": 9290.3, "taker_buy_quote": 718.14019}, {"ts": 1773131220000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 11609.0, "quote_volume": 897.3757, "trades": 22, "taker_buy_volume": 8883.0, "taker_buy_quote": 686.6559}, {"ts": 1773131280000, "open": 0.0773, "high": 0.0773, "low": 0.077, "close": 0.0771, "volume": 24558.5, "quote_volume": 1893.93216, "trades": 33, "taker_buy_volume": 5185.2, "taker_buy_quote": 399.77892}, {"ts": 1773131340000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 53950.5, "quote_volume": 4163.497, "trades": 57, "taker_buy_volume": 37628.0, "taker_buy_quote": 2904.8816}, {"ts": 1773131400000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 13788.3, "quote_volume": 1064.45676, "trades": 29, "taker_buy_volume": 7289.5, "taker_buy_quote": 562.7494}, {"ts": 1773131460000, "open": 0.0772, "high": 0.0772, "low": 0.0767, "close": 0.0767, "volume": 190323.9, "quote_volume": 14657.76225, "trades": 139, "taker_buy_volume": 76078.1, "taker_buy_quote": 5863.67739}, {"ts": 1773131520000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 56448.2, "quote_volume": 4333.96036, "trades": 58, "taker_buy_volume": 15475.4, "taker_buy_quote": 1188.51072}, {"ts": 1773131580000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 86020.1, "quote_volume": 6590.02565, "trades": 55, "taker_buy_volume": 37449.0, "taker_buy_quote": 2870.15026}, {"ts": 1773131640000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 170681.1, "quote_volume": 13086.78456, "trades": 128, "taker_buy_volume": 97534.5, "taker_buy_quote": 7481.58197}, {"ts": 1773131700000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 36466.2, "quote_volume": 2790.43945, "trades": 42, "taker_buy_volume": 8245.0, "taker_buy_quote": 631.486}, {"ts": 1773131760000, "open": 0.0765, "high": 0.0769, "low": 0.0765, "close": 0.0768, "volume": 119473.9, "quote_volume": 9162.84915, "trades": 119, "taker_buy_volume": 67572.9, "taker_buy_quote": 5185.40092}, {"ts": 1773131820000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1317.8, "quote_volume": 101.07526, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131880000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 27306.3, "quote_volume": 2094.07613, "trades": 24, "taker_buy_volume": 9054.6, "taker_buy_quote": 694.48782}, {"ts": 1773131940000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 7992.7, "quote_volume": 612.79389, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132000000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4261.9, "quote_volume": 326.88773, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132060000, "open": 0.0767, "high": 0.0772, "low": 0.0767, "close": 0.077, "volume": 179236.2, "quote_volume": 13796.28814, "trades": 108, "taker_buy_volume": 101226.0, "taker_buy_quote": 7787.13809}, {"ts": 1773132120000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 9571.8, "quote_volume": 737.10648, "trades": 24, "taker_buy_volume": 8375.6, "taker_buy_quote": 644.99908}, {"ts": 1773132180000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 3255.2, "quote_volume": 250.90283, "trades": 8, "taker_buy_volume": 2524.3, "taker_buy_quote": 194.62353}, {"ts": 1773132240000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 5505.4, "quote_volume": 423.9158, "trades": 9, "taker_buy_volume": 4831.2, "taker_buy_quote": 372.0024}, {"ts": 1773132300000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2400.0, "quote_volume": 184.8, "trades": 7, "taker_buy_volume": 2400.0, "taker_buy_quote": 184.8}, {"ts": 1773132360000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 2813.7, "quote_volume": 216.23286, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132420000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4853.7, "quote_volume": 372.76416, "trades": 10, "taker_buy_volume": 3657.3, "taker_buy_quote": 280.88064}, {"ts": 1773132480000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 756.1, "quote_volume": 58.06848, "trades": 5, "taker_buy_volume": 756.1, "taker_buy_quote": 58.06848}, {"ts": 1773132540000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132600000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2019.2, "quote_volume": 155.07456, "trades": 8, "taker_buy_volume": 753.4, "taker_buy_quote": 57.86112}, {"ts": 1773132660000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 608.1, "quote_volume": 46.64127, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132720000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1875.6, "quote_volume": 143.67096, "trades": 7, "taker_buy_volume": 1684.4, "taker_buy_quote": 129.02504}, {"ts": 1773132780000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 19162.3, "quote_volume": 1467.83218, "trades": 17, "taker_buy_volume": 10576.9, "taker_buy_quote": 810.19054}, {"ts": 1773132840000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132900000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132960000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3051.5, "quote_volume": 233.7449, "trades": 7, "taker_buy_volume": 2858.8, "taker_buy_quote": 218.98408}, {"ts": 1773133020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133080000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 4361.9, "quote_volume": 334.28003, "trades": 11, "taker_buy_volume": 1515.4, "taker_buy_quote": 116.23118}, {"ts": 1773133140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1314.6, "quote_volume": 100.69836, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133200000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 7886.4, "quote_volume": 604.88688, "trades": 14, "taker_buy_volume": 2795.9, "taker_buy_quote": 214.44553}, {"ts": 1773133260000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2515.5, "quote_volume": 193.1904, "trades": 5, "taker_buy_volume": 1319.1, "taker_buy_quote": 101.30688}, {"ts": 1773133320000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1387.8, "quote_volume": 106.58304, "trades": 4, "taker_buy_volume": 1318.4, "taker_buy_quote": 101.25312}, {"ts": 1773133380000, "open": 0.0768, "high": 0.0773, "low": 0.0768, "close": 0.077, "volume": 159304.1, "quote_volume": 12276.43784, "trades": 118, "taker_buy_volume": 80072.6, "taker_buy_quote": 6172.58847}, {"ts": 1773133440000, "open": 0.0771, "high": 0.0774, "low": 0.0771, "close": 0.0774, "volume": 22792.0, "quote_volume": 1760.29982, "trades": 34, "taker_buy_volume": 14852.1, "taker_buy_quote": 1146.57832}, {"ts": 1773133500000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 18010.7, "quote_volume": 1391.68841, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133560000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 61952.2, "quote_volume": 4783.09095, "trades": 67, "taker_buy_volume": 33747.7, "taker_buy_quote": 2606.15175}, {"ts": 1773133620000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 190.7, "quote_volume": 14.72204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133680000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 3971.8, "quote_volume": 306.75047, "trades": 18, "taker_buy_volume": 3882.4, "taker_buy_quote": 299.83985}, {"ts": 1773133740000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 10868.5, "quote_volume": 840.13505, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133800000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2875.4, "quote_volume": 222.26842, "trades": 3, "taker_buy_volume": 2875.4, "taker_buy_quote": 222.26842}, {"ts": 1773133860000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 4071.5, "quote_volume": 314.72695, "trades": 6, "taker_buy_volume": 4002.5, "taker_buy_quote": 309.39325}, {"ts": 1773133920000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1316.0, "quote_volume": 101.8584, "trades": 3, "taker_buy_volume": 1316.0, "taker_buy_quote": 101.8584}, {"ts": 1773133980000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2023.0, "quote_volume": 156.7825, "trades": 2, "taker_buy_volume": 2023.0, "taker_buy_quote": 156.7825}, {"ts": 1773134040000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 262.7, "quote_volume": 20.33298, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134100000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 7290.9, "quote_volume": 564.31566, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134160000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 190.3, "quote_volume": 14.72922, "trades": 2, "taker_buy_volume": 190.3, "taker_buy_quote": 14.72922}, {"ts": 1773134220000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1180.2, "quote_volume": 91.4655, "trades": 2, "taker_buy_volume": 1180.2, "taker_buy_quote": 91.4655}, {"ts": 1773134280000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134340000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3785.7, "quote_volume": 293.01318, "trades": 7, "taker_buy_volume": 2589.8, "taker_buy_quote": 200.45052}, {"ts": 1773134400000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 11761.7, "quote_volume": 910.35558, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134460000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 6285.8, "quote_volume": 486.52092, "trades": 4, "taker_buy_volume": 6285.8, "taker_buy_quote": 486.52092}, {"ts": 1773134520000, "open": 0.0775, "high": 0.0782, "low": 0.0775, "close": 0.078, "volume": 210669.7, "quote_volume": 16396.13757, "trades": 116, "taker_buy_volume": 168716.2, "taker_buy_quote": 13123.87041}, {"ts": 1773134580000, "open": 0.0779, "high": 0.0779, "low": 0.0776, "close": 0.0779, "volume": 101012.7, "quote_volume": 7854.52402, "trades": 85, "taker_buy_volume": 16959.1, "taker_buy_quote": 1320.56055}, {"ts": 1773134640000, "open": 0.0778, "high": 0.0779, "low": 0.0776, "close": 0.0776, "volume": 106192.4, "quote_volume": 8257.51783, "trades": 73, "taker_buy_volume": 36771.9, "taker_buy_quote": 2861.70354}, {"ts": 1773134700000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 4680.3, "quote_volume": 363.19128, "trades": 9, "taker_buy_volume": 3971.5, "taker_buy_quote": 308.1884}, {"ts": 1773134760000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 12847.3, "quote_volume": 998.36491, "trades": 22, "taker_buy_volume": 9898.2, "taker_buy_quote": 769.21984}, {"ts": 1773134820000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 45639.5, "quote_volume": 3538.8946, "trades": 43, "taker_buy_volume": 17245.0, "taker_buy_quote": 1336.9885}, {"ts": 1773134880000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 5517.7, "quote_volume": 428.12076, "trades": 13, "taker_buy_volume": 3266.7, "taker_buy_quote": 253.49592}, {"ts": 1773134940000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135000000, "open": 0.0777, "high": 0.0779, "low": 0.0776, "close": 0.0778, "volume": 61895.7, "quote_volume": 4815.58398, "trades": 43, "taker_buy_volume": 52081.7, "taker_buy_quote": 4052.03741}, {"ts": 1773135060000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 4493.2, "quote_volume": 349.95878, "trades": 8, "taker_buy_volume": 4493.2, "taker_buy_quote": 349.95878}, {"ts": 1773135120000, "open": 0.0779, "high": 0.0779, "low": 0.0776, "close": 0.0777, "volume": 43718.5, "quote_volume": 3398.98063, "trades": 34, "taker_buy_volume": 6834.6, "taker_buy_quote": 531.04842}, {"ts": 1773135180000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 77.1, "quote_volume": 5.99067, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135240000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 5385.6, "quote_volume": 418.99968, "trades": 8, "taker_buy_volume": 1507.3, "taker_buy_quote": 117.26794}, {"ts": 1773135300000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1101.0, "quote_volume": 85.7679, "trades": 2, "taker_buy_volume": 1101.0, "taker_buy_quote": 85.7679}, {"ts": 1773135360000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 50670.8, "quote_volume": 3952.01902, "trades": 21, "taker_buy_volume": 25239.1, "taker_buy_quote": 1968.51815}, {"ts": 1773135420000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 15594.4, "quote_volume": 1215.38617, "trades": 27, "taker_buy_volume": 2418.3, "taker_buy_quote": 188.6274}, {"ts": 1773135480000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135540000, "open": 0.0779, "high": 0.0779, "low": 0.0776, "close": 0.0776, "volume": 109445.8, "quote_volume": 8510.53618, "trades": 53, "taker_buy_volume": 27594.0, "taker_buy_quote": 2144.0538}, {"ts": 1773135600000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 5156.8, "quote_volume": 400.68336, "trades": 9, "taker_buy_volume": 5088.2, "taker_buy_quote": 395.35314}, {"ts": 1773135660000, "open": 0.0777, "high": 0.0778, "low": 0.0775, "close": 0.0777, "volume": 31389.4, "quote_volume": 2437.50515, "trades": 37, "taker_buy_volume": 24421.2, "taker_buy_quote": 1896.65111}, {"ts": 1773135720000, "open": 0.0777, "high": 0.0777, "low": 0.0772, "close": 0.0773, "volume": 96480.1, "quote_volume": 7463.91526, "trades": 62, "taker_buy_volume": 22875.5, "taker_buy_quote": 1771.43209}, {"ts": 1773135780000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 37496.7, "quote_volume": 2898.27346, "trades": 43, "taker_buy_volume": 19080.6, "taker_buy_quote": 1475.37104}, {"ts": 1773135840000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1388.8, "quote_volume": 107.35424, "trades": 4, "taker_buy_volume": 192.8, "taker_buy_quote": 14.90344}, {"ts": 1773135900000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 29480.8, "quote_volume": 2278.19333, "trades": 39, "taker_buy_volume": 21853.5, "taker_buy_quote": 1688.98778}, {"ts": 1773135960000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 13956.2, "quote_volume": 1077.5501, "trades": 21, "taker_buy_volume": 5846.7, "taker_buy_quote": 451.4967}, {"ts": 1773136020000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 4163.9, "quote_volume": 321.45308, "trades": 7, "taker_buy_volume": 1317.6, "taker_buy_quote": 101.71872}, {"ts": 1773136080000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136140000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136200000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2453.2, "quote_volume": 189.63236, "trades": 7, "taker_buy_volume": 2384.2, "taker_buy_quote": 184.29866}, {"ts": 1773136260000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 10748.7, "quote_volume": 830.87451, "trades": 8, "taker_buy_volume": 2847.3, "taker_buy_quote": 220.09629}, {"ts": 1773136320000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 7497.1, "quote_volume": 578.77612, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136380000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 24669.4, "quote_volume": 1901.72614, "trades": 20, "taker_buy_volume": 13835.0, "taker_buy_quote": 1066.6785}, {"ts": 1773136440000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 4429.1, "quote_volume": 341.84684, "trades": 7, "taker_buy_volume": 4429.1, "taker_buy_quote": 341.84684}, {"ts": 1773136500000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136560000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136620000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136680000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136740000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136800000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 7688.9, "quote_volume": 593.71477, "trades": 14, "taker_buy_volume": 7688.9, "taker_buy_quote": 593.71477}, {"ts": 1773136860000, "open": 0.0773, "high": 0.0773, "low": 0.077, "close": 0.0771, "volume": 85389.0, "quote_volume": 6584.01925, "trades": 79, "taker_buy_volume": 23638.2, "taker_buy_quote": 1823.26285}, {"ts": 1773136920000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 7427.4, "quote_volume": 573.39528, "trades": 9, "taker_buy_volume": 1320.5, "taker_buy_quote": 101.9426}, {"ts": 1773136980000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 8209.5, "quote_volume": 633.7734, "trades": 13, "taker_buy_volume": 4165.7, "taker_buy_quote": 321.59204}, {"ts": 1773137040000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 5722.0, "quote_volume": 440.7539, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137100000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2651.2, "quote_volume": 204.1424, "trades": 6, "taker_buy_volume": 1315.5, "taker_buy_quote": 101.2935}, {"ts": 1773137160000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137220000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 4525.9, "quote_volume": 348.4943, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137280000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2916.0, "quote_volume": 224.2404, "trades": 5, "taker_buy_volume": 189.8, "taker_buy_quote": 14.59562}, {"ts": 1773137340000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137400000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 6299.0, "quote_volume": 485.52131, "trades": 7, "taker_buy_volume": 6299.0, "taker_buy_quote": 485.52131}, {"ts": 1773137460000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137520000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 106.4, "quote_volume": 8.1928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137580000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3896.6, "quote_volume": 300.0382, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137640000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137700000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137760000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 14248.7, "quote_volume": 1095.72503, "trades": 13, "taker_buy_volume": 1317.3, "taker_buy_quote": 101.30037}, {"ts": 1773137820000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137880000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137940000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 11852.4, "quote_volume": 911.44956, "trades": 14, "taker_buy_volume": 6999.4, "taker_buy_quote": 538.25386}, {"ts": 1773138000000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138060000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3419.6, "quote_volume": 262.96724, "trades": 6, "taker_buy_volume": 2847.8, "taker_buy_quote": 218.99582}, {"ts": 1773138120000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 69.3, "quote_volume": 5.32917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138180000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138240000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138300000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 25947.1, "quote_volume": 1996.08104, "trades": 25, "taker_buy_volume": 13500.0, "taker_buy_quote": 1038.89905}, {"ts": 1773138360000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138420000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138480000, "open": 0.0769, "high": 0.0777, "low": 0.0769, "close": 0.0776, "volume": 209943.7, "quote_volume": 16228.61498, "trades": 122, "taker_buy_volume": 164849.9, "taker_buy_quote": 12737.46377}, {"ts": 1773138540000, "open": 0.0775, "high": 0.0776, "low": 0.0773, "close": 0.0774, "volume": 57997.2, "quote_volume": 4489.95824, "trades": 97, "taker_buy_volume": 6641.7, "taker_buy_quote": 514.67253}, {"ts": 1773138600000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 71168.7, "quote_volume": 5505.32166, "trades": 105, "taker_buy_volume": 27266.4, "taker_buy_quote": 2110.80662}, {"ts": 1773138660000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 9111.2, "quote_volume": 704.817, "trades": 13, "taker_buy_volume": 4608.2, "taker_buy_quote": 356.7351}, {"ts": 1773138720000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3629.9, "quote_volume": 280.95426, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138780000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 3761.9, "quote_volume": 291.26518, "trades": 11, "taker_buy_volume": 3327.0, "taker_buy_quote": 257.60392}, {"ts": 1773138840000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 4690.5, "quote_volume": 363.0447, "trades": 11, "taker_buy_volume": 4039.8, "taker_buy_quote": 312.68052}, {"ts": 1773138900000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 191.2, "quote_volume": 14.79888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138960000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 26457.4, "quote_volume": 2046.79012, "trades": 18, "taker_buy_volume": 25138.0, "taker_buy_quote": 1944.8005}, {"ts": 1773139020000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 69.0, "quote_volume": 5.3337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139080000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 191.1, "quote_volume": 14.77203, "trades": 2, "taker_buy_volume": 191.1, "taker_buy_quote": 14.77203}, {"ts": 1773139140000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139200000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139260000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139320000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139380000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139440000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 12074.2, "quote_volume": 934.54308, "trades": 19, "taker_buy_volume": 5783.5, "taker_buy_quote": 447.6429}, {"ts": 1773139500000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139560000, "open": 0.0774, "high": 0.0774, "low": 0.0771, "close": 0.0772, "volume": 67404.0, "quote_volume": 5205.92668, "trades": 115, "taker_buy_volume": 15026.1, "taker_buy_quote": 1160.64406}, {"ts": 1773139620000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 6749.8, "quote_volume": 521.08456, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139680000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139740000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139800000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139860000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 8738.9, "quote_volume": 674.96953, "trades": 16, "taker_buy_volume": 1999.5, "taker_buy_quote": 154.56135}, {"ts": 1773139920000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 9007.0, "quote_volume": 696.77373, "trades": 10, "taker_buy_volume": 8337.0, "taker_buy_quote": 644.98273}, {"ts": 1773139980000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140040000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 69.0, "quote_volume": 5.3337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140100000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140160000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140220000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140280000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 189.8, "quote_volume": 14.65256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140340000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140400000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1475.6, "quote_volume": 113.91632, "trades": 4, "taker_buy_volume": 1475.6, "taker_buy_quote": 113.91632}, {"ts": 1773140460000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 1617.6, "quote_volume": 124.73617, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140520000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140580000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1899.9, "quote_volume": 146.48229, "trades": 7, "taker_buy_volume": 1706.3, "taker_buy_quote": 131.55573}, {"ts": 1773140640000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4620.5, "quote_volume": 356.24055, "trades": 18, "taker_buy_volume": 4233.8, "taker_buy_quote": 326.42598}, {"ts": 1773140700000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 5919.9, "quote_volume": 456.42429, "trades": 13, "taker_buy_volume": 3285.8, "taker_buy_quote": 253.33518}, {"ts": 1773140760000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1001.1, "quote_volume": 77.18481, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140820000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2780.7, "quote_volume": 214.39197, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140880000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1411.0, "quote_volume": 108.7881, "trades": 3, "taker_buy_volume": 1411.0, "taker_buy_quote": 108.7881}, {"ts": 1773140940000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141000000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141060000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2713.5, "quote_volume": 209.21085, "trades": 4, "taker_buy_volume": 2713.5, "taker_buy_quote": 209.21085}, {"ts": 1773141120000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 62347.8, "quote_volume": 4817.11911, "trades": 32, "taker_buy_volume": 41623.6, "taker_buy_quote": 3215.13845}, {"ts": 1773141180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1245.8, "quote_volume": 96.17576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141240000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 28108.5, "quote_volume": 2168.19791, "trades": 22, "taker_buy_volume": 9150.5, "taker_buy_quote": 706.42341}, {"ts": 1773141300000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 11030.7, "quote_volume": 849.37381, "trades": 9, "taker_buy_volume": 168.7, "taker_buy_quote": 13.00677}, {"ts": 1773141360000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 7182.9, "quote_volume": 553.0833, "trades": 7, "taker_buy_volume": 7182.9, "taker_buy_quote": 553.0833}, {"ts": 1773141420000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4140.8, "quote_volume": 319.25568, "trades": 6, "taker_buy_volume": 2894.9, "taker_buy_quote": 223.19679}, {"ts": 1773141480000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3029.3, "quote_volume": 233.55903, "trades": 5, "taker_buy_volume": 2938.6, "taker_buy_quote": 226.56606}, {"ts": 1773141540000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141600000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3710.4, "quote_volume": 286.07184, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141660000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2092.3, "quote_volume": 161.31633, "trades": 7, "taker_buy_volume": 1901.4, "taker_buy_quote": 146.59794}, {"ts": 1773141720000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 415.3, "quote_volume": 32.04046, "trades": 3, "taker_buy_volume": 208.3, "taker_buy_quote": 16.08076}, {"ts": 1773141780000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 65527.6, "quote_volume": 5057.28433, "trades": 52, "taker_buy_volume": 24196.4, "taker_buy_quote": 1869.23501}, {"ts": 1773141840000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3010.3, "quote_volume": 232.39516, "trades": 5, "taker_buy_volume": 3010.3, "taker_buy_quote": 232.39516}, {"ts": 1773141900000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141960000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 189.9, "quote_volume": 14.66028, "trades": 2, "taker_buy_volume": 189.9, "taker_buy_quote": 14.66028}, {"ts": 1773142020000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2783.0, "quote_volume": 214.8476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142080000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142140000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142200000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142260000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142320000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 9913.6, "quote_volume": 764.20655, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142380000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2672.8, "quote_volume": 205.8056, "trades": 6, "taker_buy_volume": 1476.6, "taker_buy_quote": 113.6982}, {"ts": 1773142440000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 5262.0, "quote_volume": 405.174, "trades": 7, "taker_buy_volume": 1476.8, "taker_buy_quote": 113.7136}, {"ts": 1773142500000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3136.0, "quote_volume": 241.472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142560000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142620000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 77495.2, "quote_volume": 5973.62451, "trades": 31, "taker_buy_volume": 77426.0, "taker_buy_quote": 5968.29611}, {"ts": 1773142680000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4116.7, "quote_volume": 317.39757, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142740000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 65.5, "quote_volume": 5.0435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142800000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142860000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 161.0, "quote_volume": 12.397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142920000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142980000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 191.5, "quote_volume": 14.7455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143040000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 229.2, "quote_volume": 17.6484, "trades": 2, "taker_buy_volume": 229.2, "taker_buy_quote": 17.6484}, {"ts": 1773143100000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143160000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143220000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143280000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 20274.5, "quote_volume": 1563.16395, "trades": 43, "taker_buy_volume": 294.1, "taker_buy_quote": 22.67511}, {"ts": 1773143340000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2847.1, "quote_volume": 219.51141, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143400000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4058.1, "quote_volume": 312.87951, "trades": 15, "taker_buy_volume": 4058.1, "taker_buy_quote": 312.87951}, {"ts": 1773143460000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 30640.6, "quote_volume": 2361.59316, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143520000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3207.7, "quote_volume": 247.31367, "trades": 6, "taker_buy_volume": 3207.7, "taker_buy_quote": 247.31367}, {"ts": 1773143580000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 358.1, "quote_volume": 27.60951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143640000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 348.1, "quote_volume": 26.87332, "trades": 3, "taker_buy_volume": 348.1, "taker_buy_quote": 26.87332}, {"ts": 1773143700000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 10332.1, "quote_volume": 798.17812, "trades": 9, "taker_buy_volume": 5400.0, "taker_buy_quote": 417.42}, {"ts": 1773143760000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3203.5, "quote_volume": 247.3102, "trades": 6, "taker_buy_volume": 3203.5, "taker_buy_quote": 247.3102}, {"ts": 1773143820000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 7100.4, "quote_volume": 548.15088, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143880000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 27704.8, "quote_volume": 2138.81056, "trades": 1, "taker_buy_volume": 27704.8, "taker_buy_quote": 2138.81056}, {"ts": 1773143940000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 23443.5, "quote_volume": 1806.96385, "trades": 12, "taker_buy_volume": 1674.3, "taker_buy_quote": 129.08853}, {"ts": 1773144000000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 53017.4, "quote_volume": 4075.37924, "trades": 33, "taker_buy_volume": 1933.4, "taker_buy_quote": 148.48512}, {"ts": 1773144060000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 71344.4, "quote_volume": 5472.11548, "trades": 9, "taker_buy_volume": 60481.0, "taker_buy_quote": 4638.8927}, {"ts": 1773144120000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 55209.5, "quote_volume": 4243.31062, "trades": 35, "taker_buy_volume": 51116.5, "taker_buy_quote": 3928.55892}, {"ts": 1773144180000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2786.3, "quote_volume": 213.98784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144240000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 88130.0, "quote_volume": 6775.21536, "trades": 42, "taker_buy_volume": 60483.7, "taker_buy_quote": 4650.01987}, {"ts": 1773144300000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144360000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144420000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 10194.8, "quote_volume": 782.96064, "trades": 21, "taker_buy_volume": 2225.8, "taker_buy_quote": 170.94144}, {"ts": 1773144480000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 158.5, "quote_volume": 12.1728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144540000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144600000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144660000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144780000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 4516.1, "quote_volume": 347.28809, "trades": 18, "taker_buy_volume": 2223.2, "taker_buy_quote": 170.96408}, {"ts": 1773144840000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2786.3, "quote_volume": 214.26647, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144900000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144960000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 6505.4, "quote_volume": 500.26526, "trades": 11, "taker_buy_volume": 3202.7, "taker_buy_quote": 246.28763}, {"ts": 1773145020000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145080000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145140000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145200000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1121.3, "quote_volume": 86.22797, "trades": 6, "taker_buy_volume": 549.5, "taker_buy_quote": 42.25655}, {"ts": 1773145260000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2661.7, "quote_volume": 204.68473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145320000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145380000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145440000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2674.4, "quote_volume": 205.66136, "trades": 8, "taker_buy_volume": 2674.4, "taker_buy_quote": 205.66136}, {"ts": 1773145500000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145560000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 30277.3, "quote_volume": 2322.61661, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145620000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 604.0, "quote_volume": 46.3872, "trades": 1, "taker_buy_volume": 604.0, "taker_buy_quote": 46.3872}, {"ts": 1773145680000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3048.4, "quote_volume": 234.11712, "trades": 5, "taker_buy_volume": 386.6, "taker_buy_quote": 29.69088}, {"ts": 1773145740000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145800000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3715.4, "quote_volume": 284.97118, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 191.8, "quote_volume": 14.69188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 387.4, "quote_volume": 29.67484, "trades": 3, "taker_buy_volume": 387.4, "taker_buy_quote": 29.67484}, {"ts": 1773145980000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4244.7, "quote_volume": 325.56849, "trades": 7, "taker_buy_volume": 1518.2, "taker_buy_quote": 116.44594}, {"ts": 1773146040000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4839.8, "quote_volume": 371.21266, "trades": 10, "taker_buy_volume": 1316.7, "taker_buy_quote": 100.99089}, {"ts": 1773146100000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 387.6, "quote_volume": 29.72892, "trades": 3, "taker_buy_volume": 387.6, "taker_buy_quote": 29.72892}, {"ts": 1773146160000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146220000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146280000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146340000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146400000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3331.2, "quote_volume": 255.50304, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146460000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146520000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146580000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4186.9, "quote_volume": 321.55392, "trades": 9, "taker_buy_volume": 3048.2, "taker_buy_quote": 234.10176}, {"ts": 1773146640000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2693.0, "quote_volume": 206.8224, "trades": 3, "taker_buy_volume": 2693.0, "taker_buy_quote": 206.8224}, {"ts": 1773146700000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 5889.3, "quote_volume": 452.29824, "trades": 10, "taker_buy_volume": 5889.3, "taker_buy_quote": 452.29824}, {"ts": 1773146760000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146820000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 69.4, "quote_volume": 5.32992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146880000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146940000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147000000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147060000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147120000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 190.6, "quote_volume": 14.61902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147180000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147240000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147300000, "open": 0.0766, "high": 0.0766, "low": 0.0763, "close": 0.0764, "volume": 155572.0, "quote_volume": 11891.17041, "trades": 109, "taker_buy_volume": 41355.5, "taker_buy_quote": 3161.58129}, {"ts": 1773147360000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 42058.9, "quote_volume": 3218.59601, "trades": 60, "taker_buy_volume": 27920.5, "taker_buy_quote": 2137.15444}, {"ts": 1773147420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 16431.0, "quote_volume": 1256.9715, "trades": 11, "taker_buy_volume": 16431.0, "taker_buy_quote": 1256.9715}, {"ts": 1773147480000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 6317.0, "quote_volume": 483.2505, "trades": 8, "taker_buy_volume": 4223.7, "taker_buy_quote": 323.11305}, {"ts": 1773147540000, "open": 0.0764, "high": 0.0765, "low": 0.0762, "close": 0.0765, "volume": 101455.2, "quote_volume": 7744.04291, "trades": 72, "taker_buy_volume": 11003.8, "taker_buy_quote": 840.15746}, {"ts": 1773147600000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 8280.4, "quote_volume": 633.4506, "trades": 23, "taker_buy_volume": 7655.4, "taker_buy_quote": 585.6381}, {"ts": 1773147660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 69.7, "quote_volume": 5.33205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147720000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 388.9, "quote_volume": 29.75085, "trades": 3, "taker_buy_volume": 388.9, "taker_buy_quote": 29.75085}, {"ts": 1773147780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147900000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 6636.4, "quote_volume": 507.6846, "trades": 7, "taker_buy_volume": 2847.3, "taker_buy_quote": 217.81845}, {"ts": 1773148020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2822.9, "quote_volume": 215.95185, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 8492.0, "quote_volume": 649.638, "trades": 7, "taker_buy_volume": 8492.0, "taker_buy_quote": 649.638}, {"ts": 1773148140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148200000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148260000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148320000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 5187.8, "quote_volume": 396.8667, "trades": 8, "taker_buy_volume": 2456.0, "taker_buy_quote": 187.884}, {"ts": 1773148380000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148440000, "open": 0.0765, "high": 0.0766, "low": 0.0763, "close": 0.0766, "volume": 47093.8, "quote_volume": 3599.80452, "trades": 40, "taker_buy_volume": 21819.5, "taker_buy_quote": 1668.48495}, {"ts": 1773148500000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 25383.7, "quote_volume": 1946.12159, "trades": 12, "taker_buy_volume": 25383.7, "taker_buy_quote": 1946.12159}, {"ts": 1773148560000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2846.3, "quote_volume": 218.02658, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148620000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148680000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2846.9, "quote_volume": 217.78785, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148740000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 9675.0, "quote_volume": 740.1375, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148800000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 9515.2, "quote_volume": 726.96128, "trades": 6, "taker_buy_volume": 69.7, "taker_buy_quote": 5.32508}, {"ts": 1773148860000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3042.7, "quote_volume": 232.76655, "trades": 6, "taker_buy_volume": 2848.3, "taker_buy_quote": 217.89495}, {"ts": 1773148920000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 4393.7, "quote_volume": 336.11805, "trades": 7, "taker_buy_volume": 4393.7, "taker_buy_quote": 336.11805}, {"ts": 1773148980000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 69.7, "quote_volume": 5.33205, "trades": 1, "taker_buy_volume": 69.7, "taker_buy_quote": 5.33205}, {"ts": 1773149040000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 2739.5, "quote_volume": 209.99998, "trades": 4, "taker_buy_volume": 2739.5, "taker_buy_quote": 209.99998}, {"ts": 1773149100000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1646.9, "quote_volume": 126.15254, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149160000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149280000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2782.2, "quote_volume": 212.8383, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149340000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 10842.3, "quote_volume": 829.43595, "trades": 7, "taker_buy_volume": 10842.3, "taker_buy_quote": 829.43595}, {"ts": 1773149400000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 5236.1, "quote_volume": 400.56165, "trades": 3, "taker_buy_volume": 2643.7, "taker_buy_quote": 202.24305}, {"ts": 1773149460000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 23588.8, "quote_volume": 1805.4849, "trades": 17, "taker_buy_volume": 13557.6, "taker_buy_quote": 1038.0981}, {"ts": 1773149520000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 13100.0, "quote_volume": 1002.15, "trades": 10, "taker_buy_volume": 13100.0, "taker_buy_quote": 1002.15}, {"ts": 1773149580000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 19596.7, "quote_volume": 1497.33504, "trades": 14, "taker_buy_volume": 5663.3, "taker_buy_quote": 432.67612}, {"ts": 1773149640000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 26542.0, "quote_volume": 2023.471, "trades": 22, "taker_buy_volume": 19493.0, "taker_buy_quote": 1486.31278}, {"ts": 1773149700000, "open": 0.0761, "high": 0.0764, "low": 0.0761, "close": 0.0763, "volume": 200576.9, "quote_volume": 15303.51486, "trades": 85, "taker_buy_volume": 111582.4, "taker_buy_quote": 8513.48407}, {"ts": 1773149760000, "open": 0.0763, "high": 0.0768, "low": 0.0763, "close": 0.0768, "volume": 22510.7, "quote_volume": 1723.50494, "trades": 24, "taker_buy_volume": 18321.0, "taker_buy_quote": 1403.45671}, {"ts": 1773149820000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 34142.8, "quote_volume": 2622.16704, "trades": 13, "taker_buy_volume": 19951.0, "taker_buy_quote": 1532.2368}, {"ts": 1773149880000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 4453.2, "quote_volume": 341.20102, "trades": 7, "taker_buy_volume": 369.7, "taker_buy_quote": 28.39296}, {"ts": 1773149940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773150000000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 5239.9, "quote_volume": 402.15286, "trades": 4, "taker_buy_volume": 2525.3, "taker_buy_quote": 193.94304}, {"ts": 1773150060000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 245.0, "quote_volume": 18.8405, "trades": 2, "taker_buy_volume": 121.0, "taker_buy_quote": 9.3049}, {"ts": 1773150120000, "open": 0.0768, "high": 0.0771, "low": 0.0768, "close": 0.077, "volume": 58947.2, "quote_volume": 4540.61582, "trades": 27, "taker_buy_volume": 53711.0, "taker_buy_quote": 4138.42249}, {"ts": 1773150180000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 244.0, "quote_volume": 18.75122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773150240000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 450.8, "quote_volume": 34.65441, "trades": 5, "taker_buy_volume": 450.8, "taker_buy_quote": 34.65441}, {"ts": 1773150300000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 8156.8, "quote_volume": 629.17721, "trades": 10, "taker_buy_volume": 6070.0, "taker_buy_quote": 468.28493}, {"ts": 1773150360000, "open": 0.0772, "high": 0.0779, "low": 0.0772, "close": 0.0777, "volume": 128898.1, "quote_volume": 10007.6662, "trades": 68, "taker_buy_volume": 96748.9, "taker_buy_quote": 7512.21503}, {"ts": 1773150420000, "open": 0.0776, "high": 0.0777, "low": 0.0774, "close": 0.0774, "volume": 25334.6, "quote_volume": 1965.57109, "trades": 43, "taker_buy_volume": 6872.7, "taker_buy_quote": 533.50339}, {"ts": 1773150480000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 7117.2, "quote_volume": 549.50859, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773150540000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 3591.2, "quote_volume": 277.80999, "trades": 7, "taker_buy_volume": 2617.7, "taker_buy_quote": 202.46109}, {"ts": 1773150600000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 42168.0, "quote_volume": 3267.30999, "trades": 30, "taker_buy_volume": 31437.4, "taker_buy_quote": 2435.60397}, {"ts": 1773150660000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 124.6, "quote_volume": 9.6565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773150720000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 21245.4, "quote_volume": 1644.85367, "trades": 13, "taker_buy_volume": 4597.1, "taker_buy_quote": 356.27525}, {"ts": 1773150780000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 68.8, "quote_volume": 5.332, "trades": 1, "taker_buy_volume": 68.8, "taker_buy_quote": 5.332}, {"ts": 1773150840000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773150900000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 9366.2, "quote_volume": 726.42623, "trades": 9, "taker_buy_volume": 8239.2, "taker_buy_quote": 639.08373}, {"ts": 1773150960000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 5249.4, "quote_volume": 406.8285, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773151020000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 2960.2, "quote_volume": 229.09507, "trades": 4, "taker_buy_volume": 119.7, "taker_buy_quote": 9.25281}, {"ts": 1773151080000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 90.1, "quote_volume": 6.96473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773151140000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 241.5, "quote_volume": 18.66795, "trades": 3, "taker_buy_volume": 241.5, "taker_buy_quote": 18.66795}, {"ts": 1773151200000, "open": 0.0773, "high": 0.0776, "low": 0.0773, "close": 0.0776, "volume": 23415.2, "quote_volume": 1816.39153, "trades": 37, "taker_buy_volume": 17999.7, "taker_buy_quote": 1396.27239}, {"ts": 1773151260000, "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 19008.1, "quote_volume": 1472.28921, "trades": 15, "taker_buy_volume": 9818.0, "taker_buy_quote": 760.81206}, {"ts": 1773151320000, "open": 0.0776, "high": 0.0779, "low": 0.0775, "close": 0.0778, "volume": 77631.4, "quote_volume": 6036.646, "trades": 50, "taker_buy_volume": 53308.1, "taker_buy_quote": 4147.90599}, {"ts": 1773151380000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 8310.9, "quote_volume": 646.58802, "trades": 18, "taker_buy_volume": 4248.2, "taker_buy_quote": 330.50996}, {"ts": 1773151440000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 6577.5, "quote_volume": 511.252, "trades": 11, "taker_buy_volume": 1382.7, "taker_buy_quote": 107.56721}, {"ts": 1773151500000, "open": 0.0779, "high": 0.0782, "low": 0.0779, "close": 0.078, "volume": 31052.6, "quote_volume": 2423.7867, "trades": 36, "taker_buy_volume": 16356.7, "taker_buy_quote": 1276.7046}, {"ts": 1773151560000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 9448.4, "quote_volume": 736.16182, "trades": 15, "taker_buy_volume": 3026.2, "taker_buy_quote": 235.74098}, {"ts": 1773151620000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 28372.1, "quote_volume": 2205.54229, "trades": 42, "taker_buy_volume": 5475.6, "taker_buy_quote": 425.97601}, {"ts": 1773151680000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 7442.0, "quote_volume": 578.50025, "trades": 23, "taker_buy_volume": 5794.0, "taker_buy_quote": 450.45065}, {"ts": 1773151740000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 11445.7, "quote_volume": 889.33089, "trades": 28, "taker_buy_volume": 6499.6, "taker_buy_quote": 505.01892}, {"ts": 1773151800000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 14219.6, "quote_volume": 1105.40413, "trades": 33, "taker_buy_volume": 7323.4, "taker_buy_quote": 569.56939}, {"ts": 1773151860000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 9046.7, "quote_volume": 701.64726, "trades": 14, "taker_buy_volume": 2326.7, "taker_buy_quote": 180.6882}, {"ts": 1773151920000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 15576.2, "quote_volume": 1208.75577, "trades": 24, "taker_buy_volume": 7731.6, "taker_buy_quote": 600.01481}, {"ts": 1773151980000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 3307.8, "quote_volume": 256.55367, "trades": 11, "taker_buy_volume": 1991.7, "taker_buy_quote": 154.55592}, {"ts": 1773152040000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 7413.5, "quote_volume": 574.74382, "trades": 12, "taker_buy_volume": 1975.7, "taker_buy_quote": 153.31432}, {"ts": 1773152100000, "open": 0.0775, "high": 0.0776, "low": 0.0771, "close": 0.0772, "volume": 24353.8, "quote_volume": 1882.45209, "trades": 36, "taker_buy_volume": 3662.2, "taker_buy_quote": 283.68347}, {"ts": 1773152160000, "open": 0.0772, "high": 0.0772, "low": 0.0769, "close": 0.0771, "volume": 48976.8, "quote_volume": 3773.09579, "trades": 50, "taker_buy_volume": 13387.1, "taker_buy_quote": 1031.6083}, {"ts": 1773152220000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 53109.3, "quote_volume": 4100.74717, "trades": 50, "taker_buy_volume": 41150.5, "taker_buy_quote": 3178.29997}, {"ts": 1773152280000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 12450.9, "quote_volume": 961.61518, "trades": 11, "taker_buy_volume": 11134.9, "taker_buy_quote": 860.01998}, {"ts": 1773152340000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 8406.7, "quote_volume": 648.76007, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152400000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 33878.3, "quote_volume": 2612.32037, "trades": 34, "taker_buy_volume": 4826.7, "taker_buy_quote": 372.27016}, {"ts": 1773152460000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152520000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1246.4, "quote_volume": 96.22208, "trades": 7, "taker_buy_volume": 1162.9, "taker_buy_quote": 89.77588}, {"ts": 1773152580000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152640000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 4894.1, "quote_volume": 378.03678, "trades": 5, "taker_buy_volume": 2122.6, "taker_buy_quote": 164.07698}, {"ts": 1773152700000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 13609.8, "quote_volume": 1051.82995, "trades": 16, "taker_buy_volume": 6239.4, "taker_buy_quote": 482.09803}, {"ts": 1773152760000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 4302.1, "quote_volume": 332.55233, "trades": 9, "taker_buy_volume": 4164.1, "taker_buy_quote": 321.88493}, {"ts": 1773152820000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152880000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 192.0, "quote_volume": 14.8416, "trades": 2, "taker_buy_volume": 192.0, "taker_buy_quote": 14.8416}, {"ts": 1773152940000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153000000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 2275.8, "quote_volume": 176.35522, "trades": 4, "taker_buy_volume": 2275.8, "taker_buy_quote": 176.35522}, {"ts": 1773153060000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 190.9, "quote_volume": 14.77566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153120000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 20696.8, "quote_volume": 1603.98307, "trades": 12, "taker_buy_volume": 13851.7, "taker_buy_quote": 1073.48782}, {"ts": 1773153180000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 4866.3, "quote_volume": 376.71613, "trades": 15, "taker_buy_volume": 1095.3, "taker_buy_quote": 84.84073}, {"ts": 1773153240000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1314.6, "quote_volume": 101.8815, "trades": 4, "taker_buy_volume": 1314.6, "taker_buy_quote": 101.8815}, {"ts": 1773153300000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0774, "volume": 47803.7, "quote_volume": 3698.19734, "trades": 24, "taker_buy_volume": 191.7, "taker_buy_quote": 14.83758}, {"ts": 1773153360000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153420000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153480000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153540000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3953.1, "quote_volume": 306.36525, "trades": 9, "taker_buy_volume": 2632.5, "taker_buy_quote": 204.01875}, {"ts": 1773153600000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 27681.0, "quote_volume": 2148.7186, "trades": 18, "taker_buy_volume": 24645.9, "taker_buy_quote": 1913.19484}, {"ts": 1773153660000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153720000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1912.2, "quote_volume": 148.1955, "trades": 5, "taker_buy_volume": 1719.7, "taker_buy_quote": 133.27675}, {"ts": 1773153780000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 7219.3, "quote_volume": 559.49575, "trades": 9, "taker_buy_volume": 192.9, "taker_buy_quote": 14.94975}, {"ts": 1773153840000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 361.3, "quote_volume": 28.00075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153900000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 258.3, "quote_volume": 20.01825, "trades": 3, "taker_buy_volume": 189.6, "taker_buy_quote": 14.694}, {"ts": 1773153960000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154020000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 22358.5, "quote_volume": 1732.78375, "trades": 16, "taker_buy_volume": 11439.1, "taker_buy_quote": 886.53025}, {"ts": 1773154080000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 4006.0, "quote_volume": 310.465, "trades": 5, "taker_buy_volume": 3908.2, "taker_buy_quote": 302.8855}, {"ts": 1773154140000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 68.8, "quote_volume": 5.332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154200000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 191.9, "quote_volume": 14.87225, "trades": 2, "taker_buy_volume": 191.9, "taker_buy_quote": 14.87225}, {"ts": 1773154260000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 18043.7, "quote_volume": 1396.58926, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154320000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 98024.5, "quote_volume": 7587.0963, "trades": 19, "taker_buy_volume": 87267.4, "taker_buy_quote": 6754.49676}, {"ts": 1773154380000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 317.1, "quote_volume": 24.55595, "trades": 3, "taker_buy_volume": 317.1, "taker_buy_quote": 24.55595}, {"ts": 1773154440000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 103679.1, "quote_volume": 8035.94872, "trades": 21, "taker_buy_volume": 54725.3, "taker_buy_quote": 4241.86086}, {"ts": 1773154500000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 18359.0, "quote_volume": 1423.85745, "trades": 11, "taker_buy_volume": 9389.7, "taker_buy_quote": 728.624}, {"ts": 1773154560000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 16352.6, "quote_volume": 1268.96176, "trades": 14, "taker_buy_volume": 5557.9, "taker_buy_quote": 431.29304}, {"ts": 1773154620000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 7969.2, "quote_volume": 619.87869, "trades": 7, "taker_buy_volume": 7969.2, "taker_buy_quote": 619.87869}, {"ts": 1773154680000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 77893.1, "quote_volume": 6060.05873, "trades": 17, "taker_buy_volume": 13417.1, "taker_buy_quote": 1043.85038}, {"ts": 1773154740000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154800000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 9546.1, "quote_volume": 741.23728, "trades": 19, "taker_buy_volume": 2890.2, "taker_buy_quote": 224.45584}, {"ts": 1773154860000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 128.6, "quote_volume": 9.99222, "trades": 1, "taker_buy_volume": 128.6, "taker_buy_quote": 9.99222}, {"ts": 1773154920000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154980000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 59563.1, "quote_volume": 4622.09656, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155040000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 8091.7, "quote_volume": 628.72509, "trades": 7, "taker_buy_volume": 5426.9, "taker_buy_quote": 421.67013}, {"ts": 1773155100000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 13869.3, "quote_volume": 1076.25768, "trades": 9, "taker_buy_volume": 3838.9, "taker_buy_quote": 297.89864}, {"ts": 1773155160000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 9379.9, "quote_volume": 726.00426, "trades": 5, "taker_buy_volume": 2779.9, "taker_buy_quote": 215.16426}, {"ts": 1773155220000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 6343.9, "quote_volume": 490.89317, "trades": 9, "taker_buy_volume": 2320.8, "taker_buy_quote": 179.62992}, {"ts": 1773155280000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 378.1, "quote_volume": 29.24598, "trades": 4, "taker_buy_volume": 378.1, "taker_buy_quote": 29.24598}, {"ts": 1773155340000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 237.0, "quote_volume": 18.32699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155400000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 191.4, "quote_volume": 14.81436, "trades": 2, "taker_buy_volume": 191.4, "taker_buy_quote": 14.81436}, {"ts": 1773155460000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 11850.2, "quote_volume": 918.3905, "trades": 22, "taker_buy_volume": 11456.2, "taker_buy_quote": 887.8555}, {"ts": 1773155520000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 5523.7, "quote_volume": 428.08675, "trades": 5, "taker_buy_volume": 5523.7, "taker_buy_quote": 428.08675}, {"ts": 1773155580000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 3265.1, "quote_volume": 252.59916, "trades": 5, "taker_buy_volume": 2000.4, "taker_buy_quote": 154.83096}, {"ts": 1773155640000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 189.6, "quote_volume": 14.65608, "trades": 2, "taker_buy_volume": 189.6, "taker_buy_quote": 14.65608}, {"ts": 1773155700000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 1401.0, "quote_volume": 108.17771, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773155760000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1706.4, "quote_volume": 131.73408, "trades": 8, "taker_buy_volume": 387.1, "taker_buy_quote": 29.88412}, {"ts": 1773155820000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 3982.3, "quote_volume": 307.76707, "trades": 9, "taker_buy_volume": 3784.8, "taker_buy_quote": 292.52007}, {"ts": 1773155880000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 3336.0, "quote_volume": 257.8728, "trades": 4, "taker_buy_volume": 3336.0, "taker_buy_quote": 257.8728}, {"ts": 1773155940000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2849.6, "quote_volume": 220.27408, "trades": 4, "taker_buy_volume": 2849.6, "taker_buy_quote": 220.27408}, {"ts": 1773156000000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 5558.3, "quote_volume": 430.21242, "trades": 9, "taker_buy_volume": 2776.6, "taker_buy_quote": 214.90884}, {"ts": 1773156060000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156120000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 2684.3, "quote_volume": 207.23486, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 191.2, "quote_volume": 14.76064, "trades": 2, "taker_buy_volume": 191.2, "taker_buy_quote": 14.76064}, {"ts": 1773156240000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156300000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 3102.9, "quote_volume": 239.85417, "trades": 7, "taker_buy_volume": 376.9, "taker_buy_quote": 29.13437}, {"ts": 1773156360000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 3000.5, "quote_volume": 231.6455, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156420000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 43611.0, "quote_volume": 3360.06347, "trades": 21, "taker_buy_volume": 2673.3, "taker_buy_quote": 206.11143}, {"ts": 1773156480000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156540000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156600000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156660000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156720000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156780000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 10773.5, "quote_volume": 832.02505, "trades": 7, "taker_buy_volume": 10773.5, "taker_buy_quote": 832.02505}, {"ts": 1773156840000, "open": 0.0772, "high": 0.0772, "low": 0.0769, "close": 0.077, "volume": 30621.9, "quote_volume": 2357.75434, "trades": 27, "taker_buy_volume": 5092.7, "taker_buy_quote": 392.1379}, {"ts": 1773156900000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 3385.2, "quote_volume": 260.67943, "trades": 9, "taker_buy_volume": 3385.2, "taker_buy_quote": 260.67943}, {"ts": 1773156960000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 547.7, "quote_volume": 42.22767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157020000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1047.1, "quote_volume": 80.73141, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157080000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 138.2, "quote_volume": 10.64831, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157140000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157200000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157260000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1908.1, "quote_volume": 146.73289, "trades": 5, "taker_buy_volume": 1838.9, "taker_buy_quote": 141.41141}, {"ts": 1773157320000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 188.8, "quote_volume": 14.51872, "trades": 2, "taker_buy_volume": 188.8, "taker_buy_quote": 14.51872}, {"ts": 1773157380000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 4393.9, "quote_volume": 337.89091, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157440000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157500000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157560000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157620000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 260.8, "quote_volume": 20.05552, "trades": 3, "taker_buy_volume": 191.6, "taker_buy_quote": 14.73404}, {"ts": 1773157680000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3109.4, "quote_volume": 239.11286, "trades": 7, "taker_buy_volume": 2845.2, "taker_buy_quote": 218.79588}, {"ts": 1773157740000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 263.2, "quote_volume": 20.2664, "trades": 3, "taker_buy_volume": 194.0, "taker_buy_quote": 14.938}, {"ts": 1773157800000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 188.6, "quote_volume": 14.5222, "trades": 2, "taker_buy_volume": 188.6, "taker_buy_quote": 14.5222}, {"ts": 1773157860000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3355.9, "quote_volume": 258.4043, "trades": 9, "taker_buy_volume": 2972.4, "taker_buy_quote": 228.8748}, {"ts": 1773157920000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 182.2, "quote_volume": 14.0294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157980000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1388.3, "quote_volume": 106.76027, "trades": 4, "taker_buy_volume": 192.0, "taker_buy_quote": 14.7648}, {"ts": 1773158040000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2781.9, "quote_volume": 213.92811, "trades": 3, "taker_buy_volume": 2781.9, "taker_buy_quote": 213.92811}, {"ts": 1773158100000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158160000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 4235.0, "quote_volume": 326.095, "trades": 9, "taker_buy_volume": 1578.0, "taker_buy_quote": 121.506}, {"ts": 1773158220000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 9472.3, "quote_volume": 730.30188, "trades": 8, "taker_buy_volume": 1376.0, "taker_buy_quote": 106.07715}, {"ts": 1773158280000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158340000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158400000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158460000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1084.4, "quote_volume": 83.39036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158520000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 21622.8, "quote_volume": 1661.25565, "trades": 18, "taker_buy_volume": 10397.0, "taker_buy_quote": 799.11421}, {"ts": 1773158580000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3453.5, "quote_volume": 265.57415, "trades": 4, "taker_buy_volume": 122.9, "taker_buy_quote": 9.45101}, {"ts": 1773158640000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 8641.2, "quote_volume": 665.3724, "trades": 9, "taker_buy_volume": 7022.2, "taker_buy_quote": 540.7094}, {"ts": 1773158700000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158760000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2716.9, "quote_volume": 208.92961, "trades": 2, "taker_buy_volume": 2716.9, "taker_buy_quote": 208.92961}, {"ts": 1773158820000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 4744.3, "quote_volume": 364.83667, "trades": 7, "taker_buy_volume": 3334.7, "taker_buy_quote": 256.43843}, {"ts": 1773158880000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3067.1, "quote_volume": 235.85999, "trades": 5, "taker_buy_volume": 2905.2, "taker_buy_quote": 223.40988}, {"ts": 1773158940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 7106.8, "quote_volume": 547.2236, "trades": 4, "taker_buy_volume": 7106.8, "taker_buy_quote": 547.2236}, {"ts": 1773159000000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 9925.4, "quote_volume": 764.2558, "trades": 4, "taker_buy_volume": 239.2, "taker_buy_quote": 18.4184}, {"ts": 1773159060000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159120000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159180000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159240000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159300000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 189.3, "quote_volume": 14.5761, "trades": 2, "taker_buy_volume": 189.3, "taker_buy_quote": 14.5761}, {"ts": 1773159360000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 191.1, "quote_volume": 14.73381, "trades": 2, "taker_buy_volume": 191.1, "taker_buy_quote": 14.73381}, {"ts": 1773159420000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1776.9, "quote_volume": 136.99899, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159480000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 188.5, "quote_volume": 14.53335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159540000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1380.2, "quote_volume": 106.41342, "trades": 6, "taker_buy_volume": 1380.2, "taker_buy_quote": 106.41342}, {"ts": 1773159600000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159660000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159720000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4113.7, "quote_volume": 317.16627, "trades": 7, "taker_buy_volume": 1318.3, "taker_buy_quote": 101.64093}, {"ts": 1773159780000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 189.0, "quote_volume": 14.5719, "trades": 2, "taker_buy_volume": 189.0, "taker_buy_quote": 14.5719}, {"ts": 1773159840000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773159900000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 44051.9, "quote_volume": 3400.0496, "trades": 26, "taker_buy_volume": 23093.3, "taker_buy_quote": 1782.7964}, {"ts": 1773159960000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 9118.2, "quote_volume": 702.22615, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160020000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160080000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 424.5, "quote_volume": 32.71696, "trades": 2, "taker_buy_volume": 424.5, "taker_buy_quote": 32.71696}, {"ts": 1773160140000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160200000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160260000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 6600.0, "quote_volume": 507.54, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160320000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3841.7, "quote_volume": 295.42673, "trades": 3, "taker_buy_volume": 3841.7, "taker_buy_quote": 295.42673}, {"ts": 1773160380000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160440000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160500000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2223.6, "quote_volume": 171.2172, "trades": 3, "taker_buy_volume": 119.9, "taker_buy_quote": 9.2323}, {"ts": 1773160560000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3719.4, "quote_volume": 286.3938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160620000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 330.2, "quote_volume": 25.39238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160680000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 12203.9, "quote_volume": 938.47991, "trades": 16, "taker_buy_volume": 10396.8, "taker_buy_quote": 799.51392}, {"ts": 1773160740000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160800000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 7739.3, "quote_volume": 595.15217, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160860000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 9898.0, "quote_volume": 761.1562, "trades": 6, "taker_buy_volume": 2849.9, "taker_buy_quote": 219.15731}, {"ts": 1773160920000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 5387.9, "quote_volume": 414.32951, "trades": 5, "taker_buy_volume": 1599.2, "taker_buy_quote": 122.97848}, {"ts": 1773160980000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1191.0, "quote_volume": 91.707, "trades": 5, "taker_buy_volume": 191.2, "taker_buy_quote": 14.7224}, {"ts": 1773161040000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 6634.0, "quote_volume": 510.818, "trades": 10, "taker_buy_volume": 188.4, "taker_buy_quote": 14.5068}, {"ts": 1773161100000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3911.9, "quote_volume": 301.2163, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161160000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161220000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 25423.9, "quote_volume": 1955.09791, "trades": 17, "taker_buy_volume": 25234.1, "taker_buy_quote": 1940.50229}, {"ts": 1773161280000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 8221.4, "quote_volume": 632.22566, "trades": 8, "taker_buy_volume": 8221.4, "taker_buy_quote": 632.22566}, {"ts": 1773161340000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161400000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 119.5, "quote_volume": 9.18955, "trades": 1, "taker_buy_volume": 119.5, "taker_buy_quote": 9.18955}, {"ts": 1773161460000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 7849.3, "quote_volume": 604.3961, "trades": 8, "taker_buy_volume": 188.6, "taker_buy_quote": 14.5222}, {"ts": 1773161520000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 122.5, "quote_volume": 9.4325, "trades": 1, "taker_buy_volume": 122.5, "taker_buy_quote": 9.4325}, {"ts": 1773161580000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161640000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161700000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 5435.4, "quote_volume": 418.5258, "trades": 5, "taker_buy_volume": 2778.4, "taker_buy_quote": 213.9368}, {"ts": 1773161760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2778.8, "quote_volume": 213.9676, "trades": 3, "taker_buy_volume": 2778.8, "taker_buy_quote": 213.9676}, {"ts": 1773161820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161880000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162000000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162060000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3454.5, "quote_volume": 265.65105, "trades": 4, "taker_buy_volume": 123.2, "taker_buy_quote": 9.47408}, {"ts": 1773162120000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2657.0, "quote_volume": 204.3233, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162180000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1648.9, "quote_volume": 126.80041, "trades": 2, "taker_buy_volume": 1648.9, "taker_buy_quote": 126.80041}, {"ts": 1773162240000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1127.0, "quote_volume": 86.6663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162300000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 241.0, "quote_volume": 18.5329, "trades": 2, "taker_buy_volume": 241.0, "taker_buy_quote": 18.5329}, {"ts": 1773162360000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1110.6, "quote_volume": 85.5162, "trades": 5, "taker_buy_volume": 509.7, "taker_buy_quote": 39.2469}, {"ts": 1773162420000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 69.2, "quote_volume": 5.3284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162480000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162540000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162660000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162720000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162780000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 5629.4, "quote_volume": 432.90086, "trades": 7, "taker_buy_volume": 5439.0, "taker_buy_quote": 418.2591}, {"ts": 1773162840000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162900000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162960000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 69.2, "quote_volume": 5.3284, "trades": 1, "taker_buy_volume": 69.2, "taker_buy_quote": 5.3284}, {"ts": 1773163020000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 191.0, "quote_volume": 14.707, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163080000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163140000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163200000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1539.9, "quote_volume": 118.5723, "trades": 6, "taker_buy_volume": 188.6, "taker_buy_quote": 14.5222}, {"ts": 1773163260000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 207.6, "quote_volume": 15.9852, "trades": 3, "taker_buy_volume": 138.4, "taker_buy_quote": 10.6568}, {"ts": 1773163320000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163380000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163440000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 8250.6, "quote_volume": 635.36007, "trades": 9, "taker_buy_volume": 444.6, "taker_buy_quote": 34.27866}, {"ts": 1773163500000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 809.7, "quote_volume": 62.3469, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163560000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 17710.2, "quote_volume": 1361.91438, "trades": 14, "taker_buy_volume": 17376.8, "taker_buy_quote": 1336.27592}, {"ts": 1773163620000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 192.7, "quote_volume": 14.81863, "trades": 2, "taker_buy_volume": 192.7, "taker_buy_quote": 14.81863}, {"ts": 1773163680000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163740000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2726.3, "quote_volume": 209.65247, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163800000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163860000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1319.0, "quote_volume": 101.4311, "trades": 3, "taker_buy_volume": 1319.0, "taker_buy_quote": 101.4311}, {"ts": 1773163920000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3330.8, "quote_volume": 256.13852, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163980000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 381.4, "quote_volume": 29.32966, "trades": 4, "taker_buy_volume": 190.7, "taker_buy_quote": 14.66483}, {"ts": 1773164040000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 69.3, "quote_volume": 5.32917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164100000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 24301.6, "quote_volume": 1866.36288, "trades": 17, "taker_buy_volume": 6391.1, "taker_buy_quote": 490.83648}, {"ts": 1773164160000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 90646.6, "quote_volume": 6961.65888, "trades": 65, "taker_buy_volume": 61242.6, "taker_buy_quote": 4703.43168}, {"ts": 1773164220000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 39304.6, "quote_volume": 3021.98188, "trades": 25, "taker_buy_volume": 23461.0, "taker_buy_quote": 1804.1509}, {"ts": 1773164280000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 43889.4, "quote_volume": 3374.79048, "trades": 20, "taker_buy_volume": 8986.4, "taker_buy_quote": 691.05416}, {"ts": 1773164340000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164400000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3764.0, "quote_volume": 289.828, "trades": 14, "taker_buy_volume": 587.9, "taker_buy_quote": 45.2683}, {"ts": 1773164460000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2150.3, "quote_volume": 165.5731, "trades": 9, "taker_buy_volume": 767.1, "taker_buy_quote": 59.0667}, {"ts": 1773164520000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2441.6, "quote_volume": 188.0032, "trades": 4, "taker_buy_volume": 190.2, "taker_buy_quote": 14.6454}, {"ts": 1773164580000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164640000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164700000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164820000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 14660.2, "quote_volume": 1130.87102, "trades": 16, "taker_buy_volume": 12364.7, "taker_buy_quote": 953.65842}, {"ts": 1773164880000, "open": 0.0772, "high": 0.0775, "low": 0.0772, "close": 0.0775, "volume": 13773.1, "quote_volume": 1064.792, "trades": 22, "taker_buy_volume": 10283.4, "taker_buy_quote": 795.07656}, {"ts": 1773164940000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 3186.6, "quote_volume": 247.28016, "trades": 6, "taker_buy_volume": 3186.6, "taker_buy_quote": 247.28016}, {"ts": 1773165000000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 14607.6, "quote_volume": 1133.48906, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165060000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 4155.7, "quote_volume": 322.89789, "trades": 6, "taker_buy_volume": 192.5, "taker_buy_quote": 14.95725}, {"ts": 1773165120000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1490.4, "quote_volume": 115.80408, "trades": 4, "taker_buy_volume": 1371.2, "taker_buy_quote": 106.54224}, {"ts": 1773165180000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 2501.4, "quote_volume": 194.10864, "trades": 4, "taker_buy_volume": 1251.0, "taker_buy_quote": 97.0776}, {"ts": 1773165240000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 4024.6, "quote_volume": 312.30896, "trades": 5, "taker_buy_volume": 1246.5, "taker_buy_quote": 96.7284}, {"ts": 1773165300000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 6048.3, "quote_volume": 469.95291, "trades": 9, "taker_buy_volume": 1251.0, "taker_buy_quote": 97.2027}, {"ts": 1773165360000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1251.1, "quote_volume": 97.08536, "trades": 2, "taker_buy_volume": 1251.1, "taker_buy_quote": 97.08536}, {"ts": 1773165420000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 13355.1, "quote_volume": 1035.55765, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165480000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 5189.6, "quote_volume": 402.701, "trades": 4, "taker_buy_volume": 5189.6, "taker_buy_quote": 402.701}, {"ts": 1773165540000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165600000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165660000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165720000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1651.6, "quote_volume": 127.999, "trades": 2, "taker_buy_volume": 121.6, "taker_buy_quote": 9.424}, {"ts": 1773165780000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165840000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 11894.7, "quote_volume": 924.21819, "trades": 14, "taker_buy_volume": 4026.7, "taker_buy_quote": 312.87459}, {"ts": 1773165900000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 718.7, "quote_volume": 55.77112, "trades": 3, "taker_buy_volume": 531.0, "taker_buy_quote": 41.2056}, {"ts": 1773165960000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166020000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 9766.5, "quote_volume": 756.23075, "trades": 11, "taker_buy_volume": 2844.8, "taker_buy_quote": 220.472}, {"ts": 1773166080000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 12047.8, "quote_volume": 933.88948, "trades": 10, "taker_buy_volume": 1849.8, "taker_buy_quote": 143.54448}, {"ts": 1773166140000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 6932.6, "quote_volume": 535.90924, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166200000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 9890.9, "quote_volume": 764.56657, "trades": 11, "taker_buy_volume": 5845.5, "taker_buy_quote": 451.85715}, {"ts": 1773166260000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 12382.7, "quote_volume": 955.95134, "trades": 21, "taker_buy_volume": 404.0, "taker_buy_quote": 31.1888}, {"ts": 1773166320000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 18333.4, "quote_volume": 1415.67404, "trades": 22, "taker_buy_volume": 14812.4, "taker_buy_quote": 1143.85284}, {"ts": 1773166380000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 6110.4, "quote_volume": 471.72288, "trades": 7, "taker_buy_volume": 5991.5, "taker_buy_quote": 462.5438}, {"ts": 1773166440000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 427.7, "quote_volume": 32.93996, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166500000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 5183.7, "quote_volume": 398.62653, "trades": 9, "taker_buy_volume": 2044.6, "taker_buy_quote": 157.22974}, {"ts": 1773166560000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 368.7, "quote_volume": 28.37764, "trades": 3, "taker_buy_volume": 246.3, "taker_buy_quote": 18.95284}, {"ts": 1773166620000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 28607.2, "quote_volume": 2203.812, "trades": 13, "taker_buy_volume": 28487.5, "taker_buy_quote": 2194.5951}, {"ts": 1773166680000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 16262.4, "quote_volume": 1251.68959, "trades": 22, "taker_buy_volume": 8975.3, "taker_buy_quote": 690.8205}, {"ts": 1773166740000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 12870.5, "quote_volume": 987.84645, "trades": 17, "taker_buy_volume": 3289.3, "taker_buy_quote": 252.60602}, {"ts": 1773166800000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 3304.8, "quote_volume": 253.47076, "trades": 8, "taker_buy_volume": 2918.2, "taker_buy_quote": 223.82594}, {"ts": 1773166860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 24828.4, "quote_volume": 1904.33828, "trades": 28, "taker_buy_volume": 21718.8, "taker_buy_quote": 1665.83196}, {"ts": 1773166920000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 8437.7, "quote_volume": 646.40422, "trades": 21, "taker_buy_volume": 6269.3, "taker_buy_quote": 480.28575}, {"ts": 1773166980000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 4219.7, "quote_volume": 323.79001, "trades": 12, "taker_buy_volume": 2831.8, "taker_buy_quote": 217.21844}, {"ts": 1773167040000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 190.0, "quote_volume": 14.592, "trades": 2, "taker_buy_volume": 190.0, "taker_buy_quote": 14.592}, {"ts": 1773167100000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 5307.3, "quote_volume": 408.13137, "trades": 9, "taker_buy_volume": 3986.8, "taker_buy_quote": 306.58492}, {"ts": 1773167160000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 6417.8, "quote_volume": 493.89171, "trades": 17, "taker_buy_volume": 5534.8, "taker_buy_quote": 425.90071}, {"ts": 1773167220000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 10601.2, "quote_volume": 816.5081, "trades": 13, "taker_buy_volume": 8208.8, "taker_buy_quote": 632.2933}, {"ts": 1773167280000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 4866.8, "quote_volume": 374.59285, "trades": 13, "taker_buy_volume": 3358.3, "taker_buy_quote": 258.57004}, {"ts": 1773167340000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 6826.6, "quote_volume": 525.6482, "trades": 10, "taker_buy_volume": 6757.4, "taker_buy_quote": 520.3198}, {"ts": 1773167400000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 4935.3, "quote_volume": 379.92589, "trades": 15, "taker_buy_volume": 3337.9, "taker_buy_quote": 256.99891}, {"ts": 1773167460000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 5946.2, "quote_volume": 458.4332, "trades": 11, "taker_buy_volume": 2321.0, "taker_buy_quote": 178.93028}, {"ts": 1773167520000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1368.2, "quote_volume": 105.3514, "trades": 3, "taker_buy_volume": 121.9, "taker_buy_quote": 9.3863}, {"ts": 1773167580000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167640000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 2741.7, "quote_volume": 211.09893, "trades": 6, "taker_buy_volume": 1490.7, "taker_buy_quote": 114.77193}, {"ts": 1773167700000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 677.5, "quote_volume": 52.1675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167760000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 13233.4, "quote_volume": 1018.80334, "trades": 13, "taker_buy_volume": 10979.4, "taker_buy_quote": 845.35804}, {"ts": 1773167820000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 7303.8, "quote_volume": 560.93184, "trades": 5, "taker_buy_volume": 118.9, "taker_buy_quote": 9.13152}, {"ts": 1773167880000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3809.0, "quote_volume": 292.9121, "trades": 3, "taker_buy_volume": 3809.0, "taker_buy_quote": 292.9121}, {"ts": 1773167940000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 119.7, "quote_volume": 9.20493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168000000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 845.3, "quote_volume": 65.00357, "trades": 2, "taker_buy_volume": 845.3, "taker_buy_quote": 65.00357}, {"ts": 1773168060000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 690.4, "quote_volume": 53.09176, "trades": 3, "taker_buy_volume": 690.4, "taker_buy_quote": 53.09176}, {"ts": 1773168120000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 2092.8, "quote_volume": 160.81171, "trades": 4, "taker_buy_volume": 965.8, "taker_buy_quote": 74.25811}, {"ts": 1773168180000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 1304.3, "quote_volume": 100.21236, "trades": 7, "taker_buy_volume": 1304.3, "taker_buy_quote": 100.21236}, {"ts": 1773168240000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4862.3, "quote_volume": 373.42464, "trades": 5, "taker_buy_volume": 4862.3, "taker_buy_quote": 373.42464}, {"ts": 1773168300000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 10433.9, "quote_volume": 800.90284, "trades": 21, "taker_buy_volume": 7727.2, "taker_buy_quote": 593.17932}, {"ts": 1773168360000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 821.3, "quote_volume": 63.0568, "trades": 5, "taker_buy_volume": 821.3, "taker_buy_quote": 63.0568}, {"ts": 1773168420000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 1754.0, "quote_volume": 134.76578, "trades": 10, "taker_buy_volume": 1684.6, "taker_buy_quote": 129.43586}, {"ts": 1773168480000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 699.2, "quote_volume": 53.74957, "trades": 4, "taker_buy_volume": 699.2, "taker_buy_quote": 53.74957}, {"ts": 1773168540000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 931.1, "quote_volume": 71.60159, "trades": 5, "taker_buy_volume": 931.1, "taker_buy_quote": 71.60159}, {"ts": 1773168600000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3401.2, "quote_volume": 261.55228, "trades": 7, "taker_buy_volume": 3208.1, "taker_buy_quote": 246.70289}, {"ts": 1773168660000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 69.3, "quote_volume": 5.32917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 69.4, "quote_volume": 5.32992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168780000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 13055.3, "quote_volume": 1001.34151, "trades": 12, "taker_buy_volume": 192.1, "taker_buy_quote": 14.73407}, {"ts": 1773168840000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1724.0, "quote_volume": 132.2308, "trades": 3, "taker_buy_volume": 1724.0, "taker_buy_quote": 132.2308}, {"ts": 1773168900000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168960000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 130.3, "quote_volume": 9.99401, "trades": 1, "taker_buy_volume": 130.3, "taker_buy_quote": 9.99401}, {"ts": 1773169020000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169080000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4654.1, "quote_volume": 356.96947, "trades": 6, "taker_buy_volume": 4654.1, "taker_buy_quote": 356.96947}, {"ts": 1773169140000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169200000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169260000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2900.0, "quote_volume": 222.72, "trades": 4, "taker_buy_volume": 2900.0, "taker_buy_quote": 222.72}, {"ts": 1773169320000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 238.8, "quote_volume": 18.33984, "trades": 2, "taker_buy_volume": 238.8, "taker_buy_quote": 18.33984}, {"ts": 1773169380000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 22762.9, "quote_volume": 1751.68361, "trades": 15, "taker_buy_volume": 22762.9, "taker_buy_quote": 1751.68361}, {"ts": 1773169440000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 24240.5, "quote_volume": 1867.25348, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169500000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1323.0, "quote_volume": 101.7387, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169560000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 760.2, "quote_volume": 58.45938, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169620000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3354.7, "quote_volume": 257.97643, "trades": 6, "taker_buy_volume": 3231.6, "taker_buy_quote": 248.51004}, {"ts": 1773169680000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 139.5, "quote_volume": 10.72755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169740000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1195.7, "quote_volume": 91.94933, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169800000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169860000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 20099.6, "quote_volume": 1541.07854, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169980000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 968.2, "quote_volume": 74.26094, "trades": 3, "taker_buy_volume": 968.2, "taker_buy_quote": 74.26094}, {"ts": 1773170040000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3211.8, "quote_volume": 246.66624, "trades": 8, "taker_buy_volume": 385.4, "taker_buy_quote": 29.59872}, {"ts": 1773170100000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170160000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170280000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170340000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 6733.0, "quote_volume": 517.7677, "trades": 10, "taker_buy_volume": 1512.5, "taker_buy_quote": 116.31125}, {"ts": 1773170400000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 1750.2, "quote_volume": 134.45828, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170460000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 724.1, "quote_volume": 55.47299, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 261.0, "quote_volume": 19.9926, "trades": 2, "taker_buy_volume": 261.0, "taker_buy_quote": 19.9926}, {"ts": 1773170580000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 4103.3, "quote_volume": 314.70406, "trades": 6, "taker_buy_volume": 2976.3, "taker_buy_quote": 228.26316}, {"ts": 1773170640000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 10703.1, "quote_volume": 819.17596, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170700000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170760000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 28447.7, "quote_volume": 2174.25157, "trades": 21, "taker_buy_volume": 13814.1, "taker_buy_quote": 1056.33589}, {"ts": 1773170820000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170880000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 119.0, "quote_volume": 9.0916, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 9.0916}, {"ts": 1773170940000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171000000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2777.1, "quote_volume": 212.17044, "trades": 3, "taker_buy_volume": 2777.1, "taker_buy_quote": 212.17044}, {"ts": 1773171060000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171120000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171180000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2778.8, "quote_volume": 212.30032, "trades": 3, "taker_buy_volume": 2778.8, "taker_buy_quote": 212.30032}, {"ts": 1773171240000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1773.9, "quote_volume": 135.52596, "trades": 3, "taker_buy_volume": 1773.9, "taker_buy_quote": 135.52596}, {"ts": 1773171300000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 120.7, "quote_volume": 9.22148, "trades": 1, "taker_buy_volume": 120.7, "taker_buy_quote": 9.22148}, {"ts": 1773171360000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171420000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 240.6, "quote_volume": 18.38184, "trades": 2, "taker_buy_volume": 240.6, "taker_buy_quote": 18.38184}, {"ts": 1773171480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 6885.4, "quote_volume": 526.04456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171540000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171600000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 8548.0, "quote_volume": 653.0865, "trades": 12, "taker_buy_volume": 3172.9, "taker_buy_quote": 242.42886}, {"ts": 1773171660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171720000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171900000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 343.7, "quote_volume": 26.32742, "trades": 4, "taker_buy_volume": 190.1, "taker_buy_quote": 14.56166}, {"ts": 1773172080000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1986.6, "quote_volume": 152.17356, "trades": 7, "taker_buy_volume": 192.6, "taker_buy_quote": 14.75316}, {"ts": 1773172200000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3637.7, "quote_volume": 278.64782, "trades": 8, "taker_buy_volume": 192.9, "taker_buy_quote": 14.77614}, {"ts": 1773172260000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3044.1, "quote_volume": 233.17806, "trades": 6, "taker_buy_volume": 2850.9, "taker_buy_quote": 218.37894}, {"ts": 1773172320000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2849.2, "quote_volume": 218.24872, "trades": 4, "taker_buy_volume": 2849.2, "taker_buy_quote": 218.24872}, {"ts": 1773172380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 15242.9, "quote_volume": 1167.60614, "trades": 11, "taker_buy_volume": 189.0, "taker_buy_quote": 14.4774}, {"ts": 1773172440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172500000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 197.8, "quote_volume": 15.1317, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172560000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172620000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 191.1, "quote_volume": 14.61915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172680000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172740000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172800000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172860000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 188.3, "quote_volume": 14.40495, "trades": 2, "taker_buy_volume": 188.3, "taker_buy_quote": 14.40495}, {"ts": 1773172920000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172980000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 7795.7, "quote_volume": 597.15062, "trades": 15, "taker_buy_volume": 7795.7, "taker_buy_quote": 597.15062}, {"ts": 1773173040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 8175.9, "quote_volume": 626.27394, "trades": 13, "taker_buy_volume": 1318.9, "taker_buy_quote": 101.02774}, {"ts": 1773173100000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173160000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 429.5, "quote_volume": 32.8997, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173460000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3981.7, "quote_volume": 304.60005, "trades": 7, "taker_buy_volume": 2785.2, "taker_buy_quote": 213.0678}, {"ts": 1773173520000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173580000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 350.0, "quote_volume": 26.775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173640000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 9125.6, "quote_volume": 697.87414, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173700000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 8456.3, "quote_volume": 646.90695, "trades": 4, "taker_buy_volume": 8456.3, "taker_buy_quote": 646.90695}, {"ts": 1773173760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 210.8, "quote_volume": 16.14728, "trades": 1, "taker_buy_volume": 210.8, "taker_buy_quote": 16.14728}, {"ts": 1773173820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 209.5, "quote_volume": 16.02675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173880000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 7388.4, "quote_volume": 565.2126, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2918.9, "quote_volume": 223.29585, "trades": 5, "taker_buy_volume": 192.3, "taker_buy_quote": 14.71095}, {"ts": 1773174000000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 10602.8, "quote_volume": 812.17448, "trades": 9, "taker_buy_volume": 3528.3, "taker_buy_quote": 270.26778}, {"ts": 1773174060000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174120000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174180000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174240000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 12036.9, "quote_volume": 920.82285, "trades": 10, "taker_buy_volume": 3083.3, "taker_buy_quote": 235.87245}, {"ts": 1773174300000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174360000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174480000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174600000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174720000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 4397.0, "quote_volume": 336.3705, "trades": 5, "taker_buy_volume": 4397.0, "taker_buy_quote": 336.3705}, {"ts": 1773174780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 5560.3, "quote_volume": 425.36295, "trades": 6, "taker_buy_volume": 5560.3, "taker_buy_quote": 425.36295}, {"ts": 1773174840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 123.1, "quote_volume": 9.41715, "trades": 1, "taker_buy_volume": 123.1, "taker_buy_quote": 9.41715}, {"ts": 1773174900000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2850.3, "quote_volume": 218.33298, "trades": 4, "taker_buy_volume": 2850.3, "taker_buy_quote": 218.33298}, {"ts": 1773175200000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 313.1, "quote_volume": 23.98346, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175260000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 360.0, "quote_volume": 27.576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175320000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2849.0, "quote_volume": 218.2334, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175500000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175560000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175620000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2665.3, "quote_volume": 204.16198, "trades": 2, "taker_buy_volume": 2665.3, "taker_buy_quote": 204.16198}, {"ts": 1773175800000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 192.6, "quote_volume": 14.75316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3336.7, "quote_volume": 255.59122, "trades": 5, "taker_buy_volume": 3336.7, "taker_buy_quote": 255.59122}, {"ts": 1773175980000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 419.6, "quote_volume": 32.14136, "trades": 3, "taker_buy_volume": 69.6, "taker_buy_quote": 5.33136}, {"ts": 1773176040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 190.5, "quote_volume": 14.5923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176100000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176160000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 5830.5, "quote_volume": 446.6163, "trades": 9, "taker_buy_volume": 2979.9, "taker_buy_quote": 228.26034}, {"ts": 1773176280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4164.3, "quote_volume": 318.98538, "trades": 7, "taker_buy_volume": 2847.8, "taker_buy_quote": 218.14148}, {"ts": 1773176640000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 5421.5, "quote_volume": 415.2869, "trades": 5, "taker_buy_volume": 5421.5, "taker_buy_quote": 415.2869}, {"ts": 1773176760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 194.3, "quote_volume": 14.88338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176820000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176880000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 188.9, "quote_volume": 14.45085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177060000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 190.0, "quote_volume": 14.516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177120000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 14337.0, "quote_volume": 1094.59947, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177180000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177240000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177300000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177360000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177420000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177480000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 330.0, "quote_volume": 25.146, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177540000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177600000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 84.5, "quote_volume": 6.4389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177660000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177720000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 5574.1, "quote_volume": 424.74642, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177780000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 4247.6, "quote_volume": 323.66712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177840000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 5486.5, "quote_volume": 418.0713, "trades": 5, "taker_buy_volume": 109.0, "taker_buy_quote": 8.3058}, {"ts": 1773177900000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177960000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178020000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178080000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 4794.0, "quote_volume": 364.84229, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178140000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 6741.1, "quote_volume": 512.99771, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178200000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 165.0, "quote_volume": 12.573, "trades": 2, "taker_buy_volume": 165.0, "taker_buy_quote": 12.573}, {"ts": 1773178260000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178320000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178380000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178440000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178500000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178560000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178620000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 309.3, "quote_volume": 23.49687, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178680000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 131.7, "quote_volume": 10.0092, "trades": 1, "taker_buy_volume": 131.7, "taker_buy_quote": 10.0092}, {"ts": 1773178740000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178800000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178860000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178920000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 38581.9, "quote_volume": 2933.54798, "trades": 24, "taker_buy_volume": 33692.9, "taker_buy_quote": 2561.98398}, {"ts": 1773178980000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 12079.0, "quote_volume": 918.30117, "trades": 12, "taker_buy_volume": 3795.1, "taker_buy_quote": 288.78087}, {"ts": 1773179040000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 697.2, "quote_volume": 53.038, "trades": 3, "taker_buy_volume": 697.2, "taker_buy_quote": 53.038}, {"ts": 1773179100000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 6298.8, "quote_volume": 478.06998, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179160000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 290.1, "quote_volume": 22.01859, "trades": 3, "taker_buy_volume": 290.1, "taker_buy_quote": 22.01859}, {"ts": 1773179220000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179280000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 10047.0, "quote_volume": 762.5673, "trades": 4, "taker_buy_volume": 10047.0, "taker_buy_quote": 762.5673}, {"ts": 1773179340000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179400000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179520000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179580000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2789.6, "quote_volume": 211.73064, "trades": 3, "taker_buy_volume": 2789.6, "taker_buy_quote": 211.73064}, {"ts": 1773179640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179880000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180060000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 3360.8, "quote_volume": 255.73744, "trades": 6, "taker_buy_volume": 3360.8, "taker_buy_quote": 255.73744}, {"ts": 1773180120000, "open": 0.0762, "high": 0.0765, "low": 0.0762, "close": 0.0765, "volume": 63925.8, "quote_volume": 4877.58243, "trades": 46, "taker_buy_volume": 54492.2, "taker_buy_quote": 4157.41909}, {"ts": 1773180180000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 3468.2, "quote_volume": 265.38255, "trades": 7, "taker_buy_volume": 3468.2, "taker_buy_quote": 265.38255}, {"ts": 1773180240000, "open": 0.0766, "high": 0.0766, "low": 0.0763, "close": 0.0763, "volume": 36932.7, "quote_volume": 2821.95321, "trades": 58, "taker_buy_volume": 4647.3, "taker_buy_quote": 355.78306}, {"ts": 1773180300000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 12616.6, "quote_volume": 963.90824, "trades": 36, "taker_buy_volume": 11346.0, "taker_buy_quote": 866.8344}, {"ts": 1773180360000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 135.8, "quote_volume": 10.36154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180420000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 649.5, "quote_volume": 49.4919, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180480000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180540000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180600000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 4028.8, "quote_volume": 306.81228, "trades": 8, "taker_buy_volume": 3526.9, "taker_buy_quote": 268.61769}, {"ts": 1773180660000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 15693.2, "quote_volume": 1194.66329, "trades": 24, "taker_buy_volume": 11754.5, "taker_buy_quote": 894.90916}, {"ts": 1773180720000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 5623.5, "quote_volume": 427.94835, "trades": 8, "taker_buy_volume": 5623.5, "taker_buy_quote": 427.94835}, {"ts": 1773180780000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 607.4, "quote_volume": 46.28388, "trades": 4, "taker_buy_volume": 399.4, "taker_buy_quote": 30.43428}, {"ts": 1773180840000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180900000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1702.4, "quote_volume": 129.72288, "trades": 7, "taker_buy_volume": 192.1, "taker_buy_quote": 14.63802}, {"ts": 1773180960000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 6971.5, "quote_volume": 531.2283, "trades": 11, "taker_buy_volume": 4114.0, "taker_buy_quote": 313.4868}, {"ts": 1773181020000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181080000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 194.2, "quote_volume": 14.81746, "trades": 2, "taker_buy_volume": 194.2, "taker_buy_quote": 14.81746}, {"ts": 1773181140000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181200000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1795.9, "quote_volume": 137.02717, "trades": 8, "taker_buy_volume": 193.0, "taker_buy_quote": 14.7259}, {"ts": 1773181260000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181320000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181380000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 662.8, "quote_volume": 50.68481, "trades": 6, "taker_buy_volume": 382.8, "taker_buy_quote": 29.26481}, {"ts": 1773181440000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 19978.1, "quote_volume": 1527.33115, "trades": 16, "taker_buy_volume": 192.2, "taker_buy_quote": 14.7033}, {"ts": 1773181500000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3817.5, "quote_volume": 292.03875, "trades": 6, "taker_buy_volume": 1152.0, "taker_buy_quote": 88.128}, {"ts": 1773181560000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3866.0, "quote_volume": 295.749, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181620000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 191.3, "quote_volume": 14.63445, "trades": 2, "taker_buy_volume": 191.3, "taker_buy_quote": 14.63445}, {"ts": 1773181680000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181740000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1674.2, "quote_volume": 128.0763, "trades": 5, "taker_buy_volume": 1324.5, "taker_buy_quote": 101.32425}, {"ts": 1773181800000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2665.5, "quote_volume": 203.91075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181860000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 280.0, "quote_volume": 21.392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181920000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3851.7, "quote_volume": 294.26988, "trades": 3, "taker_buy_volume": 3851.7, "taker_buy_quote": 294.26988}, {"ts": 1773181980000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182040000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 123.4, "quote_volume": 9.40308, "trades": 1, "taker_buy_volume": 123.4, "taker_buy_quote": 9.40308}, {"ts": 1773182100000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182160000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 120.2, "quote_volume": 9.15924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182220000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 4583.2, "quote_volume": 349.23984, "trades": 5, "taker_buy_volume": 4583.2, "taker_buy_quote": 349.23984}, {"ts": 1773182280000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3972.7, "quote_volume": 302.71974, "trades": 5, "taker_buy_volume": 2719.9, "taker_buy_quote": 207.25638}, {"ts": 1773182340000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 253.7, "quote_volume": 19.34419, "trades": 2, "taker_buy_volume": 122.5, "taker_buy_quote": 9.34675}, {"ts": 1773182400000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1253.1, "quote_volume": 95.73684, "trades": 2, "taker_buy_volume": 1253.1, "taker_buy_quote": 95.73684}, {"ts": 1773182460000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 28036.1, "quote_volume": 2146.00383, "trades": 13, "taker_buy_volume": 13387.8, "taker_buy_quote": 1025.40888}, {"ts": 1773182520000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182580000, "open": 0.0764, "high": 0.0768, "low": 0.0764, "close": 0.0768, "volume": 161699.8, "quote_volume": 12392.03573, "trades": 77, "taker_buy_volume": 108738.7, "taker_buy_quote": 8330.40323}, {"ts": 1773182640000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1492.8, "quote_volume": 114.49776, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182700000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 9630.4, "quote_volume": 739.26926, "trades": 11, "taker_buy_volume": 9630.4, "taker_buy_quote": 739.26926}, {"ts": 1773182760000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 24657.5, "quote_volume": 1893.9173, "trades": 14, "taker_buy_volume": 20723.9, "taker_buy_quote": 1591.81682}, {"ts": 1773182820000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 45787.8, "quote_volume": 3521.13357, "trades": 61, "taker_buy_volume": 21917.3, "taker_buy_quote": 1686.2266}, {"ts": 1773182880000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 5448.1, "quote_volume": 418.95889, "trades": 6, "taker_buy_volume": 5378.8, "taker_buy_quote": 413.62972}, {"ts": 1773182940000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2789.0, "quote_volume": 214.4741, "trades": 3, "taker_buy_volume": 2789.0, "taker_buy_quote": 214.4741}, {"ts": 1773183000000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 797.6, "quote_volume": 61.33544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183060000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183120000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 12523.5, "quote_volume": 963.03783, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183180000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 378.7, "quote_volume": 29.04629, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183240000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2789.2, "quote_volume": 213.93164, "trades": 3, "taker_buy_volume": 2789.2, "taker_buy_quote": 213.93164}, {"ts": 1773183300000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183360000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 6779.5, "quote_volume": 520.6656, "trades": 6, "taker_buy_volume": 188.7, "taker_buy_quote": 14.49216}, {"ts": 1773183420000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183480000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183540000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183600000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 11116.2, "quote_volume": 853.89352, "trades": 19, "taker_buy_volume": 3457.3, "taker_buy_quote": 265.828}, {"ts": 1773183660000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 1899.6, "quote_volume": 146.23101, "trades": 9, "taker_buy_volume": 383.3, "taker_buy_quote": 29.49507}, {"ts": 1773183720000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183780000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183840000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183900000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183960000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2665.1, "quote_volume": 204.94619, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184020000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 10911.1, "quote_volume": 837.97248, "trades": 25, "taker_buy_volume": 5063.8, "taker_buy_quote": 388.89984}, {"ts": 1773184080000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1707.7, "quote_volume": 131.32213, "trades": 7, "taker_buy_volume": 384.0, "taker_buy_quote": 29.5296}, {"ts": 1773184140000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 192.6, "quote_volume": 14.8302, "trades": 2, "taker_buy_volume": 192.6, "taker_buy_quote": 14.8302}, {"ts": 1773184200000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 26050.9, "quote_volume": 2012.53664, "trades": 18, "taker_buy_volume": 19005.2, "taker_buy_quote": 1468.0706}, {"ts": 1773184260000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184320000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184380000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184440000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3331.9, "quote_volume": 257.22268, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184500000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184560000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 15941.9, "quote_volume": 1230.71468, "trades": 22, "taker_buy_volume": 7627.8, "taker_buy_quote": 588.86616}, {"ts": 1773184620000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 458.7, "quote_volume": 35.39222, "trades": 4, "taker_buy_volume": 195.5, "taker_buy_quote": 15.0926}, {"ts": 1773184680000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 8447.5, "quote_volume": 652.147, "trades": 6, "taker_buy_volume": 8447.5, "taker_buy_quote": 652.147}, {"ts": 1773184740000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 6911.9, "quote_volume": 533.59868, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184800000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 27886.7, "quote_volume": 2151.44905, "trades": 27, "taker_buy_volume": 16040.7, "taker_buy_quote": 1237.6785}, {"ts": 1773184860000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2787.0, "quote_volume": 214.8777, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184920000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 1085.6, "quote_volume": 83.59976, "trades": 2, "taker_buy_volume": 85.6, "taker_buy_quote": 6.59976}, {"ts": 1773184980000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185040000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185100000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185160000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185220000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3695.4, "quote_volume": 284.91534, "trades": 9, "taker_buy_volume": 1433.2, "taker_buy_quote": 110.49972}, {"ts": 1773185280000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185340000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185400000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185460000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 6810.7, "quote_volume": 525.10497, "trades": 13, "taker_buy_volume": 3547.2, "taker_buy_quote": 273.48912}, {"ts": 1773185520000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185580000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 8581.4, "quote_volume": 662.48408, "trades": 18, "taker_buy_volume": 1461.4, "taker_buy_quote": 112.82008}, {"ts": 1773185640000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185700000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185760000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1654.8, "quote_volume": 127.58508, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185820000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4596.4, "quote_volume": 354.38244, "trades": 5, "taker_buy_volume": 4596.4, "taker_buy_quote": 354.38244}, {"ts": 1773185880000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 2185.0, "quote_volume": 168.2711, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186000000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186060000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186120000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186180000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186240000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186300000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1841.1, "quote_volume": 141.7647, "trades": 9, "taker_buy_volume": 381.2, "taker_buy_quote": 29.3524}, {"ts": 1773186360000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 192.8, "quote_volume": 14.8456, "trades": 2, "taker_buy_volume": 192.8, "taker_buy_quote": 14.8456}, {"ts": 1773186420000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186480000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 69.2, "quote_volume": 5.3284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186540000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 190.3, "quote_volume": 14.6531, "trades": 2, "taker_buy_volume": 190.3, "taker_buy_quote": 14.6531}, {"ts": 1773186660000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186720000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186780000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 261.2, "quote_volume": 20.1124, "trades": 3, "taker_buy_volume": 192.0, "taker_buy_quote": 14.784}, {"ts": 1773186900000, "open": 0.0771, "high": 0.0775, "low": 0.0768, "close": 0.0771, "volume": 514183.4, "quote_volume": 39664.83486, "trades": 467, "taker_buy_volume": 245780.4, "taker_buy_quote": 18973.24681}, {"ts": 1773186960000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2787.5, "quote_volume": 214.91625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187020000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187080000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187140000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187200000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 69.1, "quote_volume": 5.3207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187260000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187320000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187380000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2783.9, "quote_volume": 214.3603, "trades": 3, "taker_buy_volume": 2783.9, "taker_buy_quote": 214.3603}, {"ts": 1773187440000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187500000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 8246.4, "quote_volume": 636.31758, "trades": 19, "taker_buy_volume": 5465.4, "taker_buy_quote": 421.62438}, {"ts": 1773187560000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 4186.8, "quote_volume": 323.22096, "trades": 9, "taker_buy_volume": 188.1, "taker_buy_quote": 14.52132}, {"ts": 1773187620000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 3358.9, "quote_volume": 259.2497, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187680000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 109.4, "quote_volume": 8.4238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187740000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187800000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187860000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 25018.5, "quote_volume": 1928.92635, "trades": 14, "taker_buy_volume": 5102.9, "taker_buy_quote": 393.43359}, {"ts": 1773187920000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187980000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 33045.2, "quote_volume": 2552.50583, "trades": 63, "taker_buy_volume": 22445.6, "taker_buy_quote": 1733.82689}, {"ts": 1773188040000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 14555.9, "quote_volume": 1123.71548, "trades": 20, "taker_buy_volume": 8717.1, "taker_buy_quote": 672.96012}, {"ts": 1773188100000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188160000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188220000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 36074.8, "quote_volume": 2779.29666, "trades": 30, "taker_buy_volume": 9410.5, "taker_buy_quote": 724.6085}, {"ts": 1773188280000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188340000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 193.6, "quote_volume": 14.92656, "trades": 2, "taker_buy_volume": 193.6, "taker_buy_quote": 14.92656}, {"ts": 1773188400000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 9498.9, "quote_volume": 732.36519, "trades": 5, "taker_buy_volume": 2544.3, "taker_buy_quote": 196.16553}, {"ts": 1773188460000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188520000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3330.6, "quote_volume": 256.78926, "trades": 4, "taker_buy_volume": 3330.6, "taker_buy_quote": 256.78926}, {"ts": 1773188580000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 22872.8, "quote_volume": 1763.02271, "trades": 25, "taker_buy_volume": 21482.3, "taker_buy_quote": 1655.93517}, {"ts": 1773188640000, "open": 0.077, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 24111.0, "quote_volume": 1856.0015, "trades": 17, "taker_buy_volume": 6479.0, "taker_buy_quote": 499.5309}, {"ts": 1773188700000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 7185.2, "quote_volume": 552.88541, "trades": 11, "taker_buy_volume": 3435.3, "taker_buy_quote": 264.5181}, {"ts": 1773188760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 191.6, "quote_volume": 14.7532, "trades": 2, "taker_buy_volume": 191.6, "taker_buy_quote": 14.7532}, {"ts": 1773188880000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 25659.0, "quote_volume": 1980.70966, "trades": 11, "taker_buy_volume": 25659.0, "taker_buy_quote": 1980.70966}, {"ts": 1773188940000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189000000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189060000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2129.6, "quote_volume": 164.19216, "trades": 5, "taker_buy_volume": 121.8, "taker_buy_quote": 9.39078}, {"ts": 1773189120000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 332.6, "quote_volume": 25.64346, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189180000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189240000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189300000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189360000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189420000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189480000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189540000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189600000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 5311.1, "quote_volume": 408.42359, "trades": 4, "taker_buy_volume": 5311.1, "taker_buy_quote": 408.42359}, {"ts": 1773189660000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189720000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189780000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189840000, "open": 0.0768, "high": 0.0768, "low": 0.0765, "close": 0.0765, "volume": 150350.1, "quote_volume": 11530.3038, "trades": 46, "taker_buy_volume": 3769.8, "taker_buy_quote": 289.14366}, {"ts": 1773189900000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 8330.5, "quote_volume": 637.49876, "trades": 14, "taker_buy_volume": 2155.1, "taker_buy_quote": 165.08066}, {"ts": 1773189960000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 19041.8, "quote_volume": 1458.78549, "trades": 13, "taker_buy_volume": 19041.8, "taker_buy_quote": 1458.78549}, {"ts": 1773190020000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3660.2, "quote_volume": 280.73734, "trades": 8, "taker_buy_volume": 3590.7, "taker_buy_quote": 275.40669}, {"ts": 1773190080000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 5971.0, "quote_volume": 457.3786, "trades": 11, "taker_buy_volume": 3445.0, "taker_buy_quote": 263.887}, {"ts": 1773190200000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1319.9, "quote_volume": 101.10434, "trades": 3, "taker_buy_volume": 1319.9, "taker_buy_quote": 101.10434}, {"ts": 1773190260000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2656.9, "quote_volume": 203.78423, "trades": 5, "taker_buy_volume": 1456.4, "taker_buy_quote": 111.70588}, {"ts": 1773190320000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 3765.6, "quote_volume": 288.73683, "trades": 9, "taker_buy_volume": 121.6, "taker_buy_quote": 9.32672}, {"ts": 1773190380000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1255.8, "quote_volume": 96.0687, "trades": 3, "taker_buy_volume": 1255.8, "taker_buy_quote": 96.0687}, {"ts": 1773190440000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 9317.4, "quote_volume": 712.7811, "trades": 3, "taker_buy_volume": 122.1, "taker_buy_quote": 9.34065}, {"ts": 1773190500000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190560000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190620000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190680000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 20367.4, "quote_volume": 1556.44204, "trades": 55, "taker_buy_volume": 7581.6, "taker_buy_quote": 579.23424}, {"ts": 1773190740000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1474.3, "quote_volume": 112.78395, "trades": 3, "taker_buy_volume": 1474.3, "taker_buy_quote": 112.78395}, {"ts": 1773190800000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 18442.7, "quote_volume": 1412.71082, "trades": 17, "taker_buy_volume": 466.7, "taker_buy_quote": 35.74922}, {"ts": 1773190920000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 57100.0, "quote_volume": 4380.40637, "trades": 29, "taker_buy_volume": 52270.9, "taker_buy_quote": 4010.21329}, {"ts": 1773190980000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 2836.2, "quote_volume": 217.24104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191040000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2945.7, "quote_volume": 225.34605, "trades": 6, "taker_buy_volume": 1814.7, "taker_buy_quote": 138.82455}, {"ts": 1773191100000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 21928.0, "quote_volume": 1680.01445, "trades": 21, "taker_buy_volume": 14923.7, "taker_buy_quote": 1143.75666}, {"ts": 1773191160000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191220000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191280000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 34498.0, "quote_volume": 2635.24594, "trades": 35, "taker_buy_volume": 9698.8, "taker_buy_quote": 741.6178}, {"ts": 1773191340000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191400000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191460000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 171.2, "quote_volume": 13.07968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191520000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3332.1, "quote_volume": 254.57244, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191580000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191640000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 14789.4, "quote_volume": 1132.80995, "trades": 26, "taker_buy_volume": 8932.4, "taker_buy_quote": 684.19287}, {"ts": 1773191700000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191760000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 7280.4, "quote_volume": 557.66085, "trades": 12, "taker_buy_volume": 6079.8, "taker_buy_quote": 465.69489}, {"ts": 1773191820000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191880000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 89.3, "quote_volume": 6.83145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 5346.2, "quote_volume": 408.9843, "trades": 6, "taker_buy_volume": 5154.4, "taker_buy_quote": 394.3116}, {"ts": 1773192000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3796.5, "quote_volume": 290.43225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192060000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 21978.8, "quote_volume": 1679.4756, "trades": 17, "taker_buy_volume": 5215.7, "taker_buy_quote": 398.76779}, {"ts": 1773192120000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 37904.7, "quote_volume": 2895.9191, "trades": 19, "taker_buy_volume": 37904.7, "taker_buy_quote": 2895.9191}, {"ts": 1773192180000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 4516.8, "quote_volume": 345.37339, "trades": 6, "taker_buy_volume": 2898.7, "taker_buy_quote": 221.75055}, {"ts": 1773192240000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 260.4, "quote_volume": 19.89456, "trades": 3, "taker_buy_volume": 190.7, "taker_buy_quote": 14.56948}, {"ts": 1773192300000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192360000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 364.6, "quote_volume": 27.8919, "trades": 1, "taker_buy_volume": 364.6, "taker_buy_quote": 27.8919}, {"ts": 1773192480000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192540000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 35005.3, "quote_volume": 2679.04832, "trades": 30, "taker_buy_volume": 29883.8, "taker_buy_quote": 2287.25357}, {"ts": 1773192600000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192720000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2912.1, "quote_volume": 222.77565, "trades": 2, "taker_buy_volume": 2912.1, "taker_buy_quote": 222.77565}, {"ts": 1773192840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3726.8, "quote_volume": 285.1002, "trades": 4, "taker_buy_volume": 2595.8, "taker_buy_quote": 198.5787}, {"ts": 1773192900000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 13333.7, "quote_volume": 1018.69468, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192960000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193020000, "open": 0.0764, "high": 0.0766, "low": 0.0763, "close": 0.0766, "volume": 35128.2, "quote_volume": 2684.49223, "trades": 20, "taker_buy_volume": 13703.1, "taker_buy_quote": 1048.27459}, {"ts": 1773193080000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4584.8, "quote_volume": 351.19568, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193200000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 10278.8, "quote_volume": 788.38396, "trades": 3, "taker_buy_volume": 10278.8, "taker_buy_quote": 788.38396}, {"ts": 1773193260000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 121.1, "quote_volume": 9.28837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193320000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 6646.9, "quote_volume": 509.81723, "trades": 6, "taker_buy_volume": 6646.9, "taker_buy_quote": 509.81723}, {"ts": 1773193380000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193440000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193500000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193560000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 522.9, "quote_volume": 40.10643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193620000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193680000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193740000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1111.5, "quote_volume": 85.3632, "trades": 2, "taker_buy_volume": 1111.5, "taker_buy_quote": 85.3632}, {"ts": 1773193800000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 7408.6, "quote_volume": 568.81078, "trades": 19, "taker_buy_volume": 3310.9, "taker_buy_quote": 254.27712}, {"ts": 1773193860000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193920000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193980000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194040000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194100000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194160000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 375.8, "quote_volume": 28.86144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194280000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194340000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194400000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 960.9, "quote_volume": 73.79712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194460000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194520000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194580000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194640000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194700000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 277.9, "quote_volume": 21.31493, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194760000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4232.6, "quote_volume": 324.64042, "trades": 11, "taker_buy_volume": 899.4, "taker_buy_quote": 68.98398}, {"ts": 1773194820000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 69.5, "quote_volume": 5.33065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194880000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 628.4, "quote_volume": 48.19828, "trades": 4, "taker_buy_volume": 628.4, "taker_buy_quote": 48.19828}, {"ts": 1773194940000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195000000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 192.5, "quote_volume": 14.76475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195060000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 5817.3, "quote_volume": 445.60518, "trades": 10, "taker_buy_volume": 929.0, "taker_buy_quote": 71.1614}, {"ts": 1773195120000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195180000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195240000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 7629.2, "quote_volume": 583.6338, "trades": 12, "taker_buy_volume": 5820.4, "taker_buy_quote": 445.2606}, {"ts": 1773195300000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195360000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2987.1, "quote_volume": 228.51315, "trades": 6, "taker_buy_volume": 1561.7, "taker_buy_quote": 119.47005}, {"ts": 1773195420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 6174.0, "quote_volume": 472.311, "trades": 12, "taker_buy_volume": 6174.0, "taker_buy_quote": 472.311}, {"ts": 1773195480000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 832.3, "quote_volume": 63.67095, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195600000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 11272.7, "quote_volume": 862.36155, "trades": 12, "taker_buy_volume": 3221.8, "taker_buy_quote": 246.4677}, {"ts": 1773195720000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195840000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1201.3, "quote_volume": 92.01958, "trades": 6, "taker_buy_volume": 1201.3, "taker_buy_quote": 92.01958}, {"ts": 1773195900000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1919.7, "quote_volume": 147.04902, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195960000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4548.0, "quote_volume": 348.3768, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196080000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196200000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196260000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 6434.6, "quote_volume": 492.2469, "trades": 10, "taker_buy_volume": 5112.0, "taker_buy_quote": 391.068}, {"ts": 1773196320000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196380000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 39888.5, "quote_volume": 3049.41069, "trades": 42, "taker_buy_volume": 26723.0, "taker_buy_quote": 2043.55952}, {"ts": 1773196440000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196500000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 10122.1, "quote_volume": 773.32844, "trades": 6, "taker_buy_volume": 10122.1, "taker_buy_quote": 773.32844}, {"ts": 1773196560000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196620000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 17390.8, "quote_volume": 1329.05387, "trades": 16, "taker_buy_volume": 10172.4, "taker_buy_quote": 777.56811}, {"ts": 1773196680000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 42159.8, "quote_volume": 3219.33017, "trades": 45, "taker_buy_volume": 28292.1, "taker_buy_quote": 2161.16461}, {"ts": 1773196740000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 16224.6, "quote_volume": 1239.55944, "trades": 14, "taker_buy_volume": 16224.6, "taker_buy_quote": 1239.55944}, {"ts": 1773196800000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 7941.5, "quote_volume": 606.7306, "trades": 10, "taker_buy_volume": 6364.8, "taker_buy_quote": 486.27072}, {"ts": 1773196860000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196920000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3114.0, "quote_volume": 237.9096, "trades": 5, "taker_buy_volume": 337.8, "taker_buy_quote": 25.80792}, {"ts": 1773196980000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 338.4, "quote_volume": 25.85376, "trades": 2, "taker_buy_volume": 338.4, "taker_buy_quote": 25.85376}, {"ts": 1773197040000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197100000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197160000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197220000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197280000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197340000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197400000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197460000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197520000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 188.8, "quote_volume": 14.42432, "trades": 2, "taker_buy_volume": 188.8, "taker_buy_quote": 14.42432}, {"ts": 1773197580000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197640000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197700000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197760000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197820000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 19262.7, "quote_volume": 1475.70062, "trades": 16, "taker_buy_volume": 19262.7, "taker_buy_quote": 1475.70062}, {"ts": 1773197880000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 115.6, "quote_volume": 8.8434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198060000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 13431.5, "quote_volume": 1028.18271, "trades": 15, "taker_buy_volume": 577.3, "taker_buy_quote": 44.22118}, {"ts": 1773198120000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1752.9, "quote_volume": 134.09685, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198180000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198240000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198300000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198360000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 219.0, "quote_volume": 16.7535, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 16.7535}, {"ts": 1773198420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1249.7, "quote_volume": 95.60205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 294.7, "quote_volume": 22.51508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198540000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198600000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198660000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198720000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 6827.8, "quote_volume": 522.3267, "trades": 4, "taker_buy_volume": 6827.8, "taker_buy_quote": 522.3267}, {"ts": 1773198780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 628.3, "quote_volume": 48.06495, "trades": 1, "taker_buy_volume": 628.3, "taker_buy_quote": 48.06495}, {"ts": 1773198840000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 8761.1, "quote_volume": 671.10026, "trades": 6, "taker_buy_volume": 6820.0, "taker_buy_quote": 522.412}, {"ts": 1773198900000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 123.4, "quote_volume": 9.45244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 16676.0, "quote_volume": 1275.714, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1984.2, "quote_volume": 151.7913, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199200000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 194.2, "quote_volume": 14.8563, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199260000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199320000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199380000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 192.0, "quote_volume": 14.6688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199500000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 192.6, "quote_volume": 14.69538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199560000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199620000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199680000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 3424.8, "quote_volume": 261.23188, "trades": 4, "taker_buy_volume": 2621.2, "taker_buy_quote": 199.99756}, {"ts": 1773199740000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199800000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 6848.4, "quote_volume": 522.53292, "trades": 6, "taker_buy_volume": 6848.4, "taker_buy_quote": 522.53292}, {"ts": 1773199860000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3841.5, "quote_volume": 293.10645, "trades": 4, "taker_buy_volume": 3841.5, "taker_buy_quote": 293.10645}, {"ts": 1773199920000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199980000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1434.2, "quote_volume": 109.42946, "trades": 4, "taker_buy_volume": 1245.2, "taker_buy_quote": 95.00876}, {"ts": 1773200040000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200100000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1157.0, "quote_volume": 88.2791, "trades": 2, "taker_buy_volume": 1157.0, "taker_buy_quote": 88.2791}, {"ts": 1773200160000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200220000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 666.0, "quote_volume": 50.8158, "trades": 2, "taker_buy_volume": 666.0, "taker_buy_quote": 50.8158}, {"ts": 1773200280000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1183.0, "quote_volume": 90.2629, "trades": 1, "taker_buy_volume": 1183.0, "taker_buy_quote": 90.2629}, {"ts": 1773200340000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 5259.2, "quote_volume": 401.27696, "trades": 4, "taker_buy_volume": 5259.2, "taker_buy_quote": 401.27696}, {"ts": 1773200400000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 191.2, "quote_volume": 14.58856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200460000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200520000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200580000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200640000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200700000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200760000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200820000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200880000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 5251.5, "quote_volume": 400.1643, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200940000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 51545.6, "quote_volume": 3918.36617, "trades": 30, "taker_buy_volume": 30991.7, "taker_buy_quote": 2356.19122}, {"ts": 1773201000000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201060000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201120000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201180000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201240000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201300000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3000.1, "quote_volume": 228.0076, "trades": 7, "taker_buy_volume": 2544.4, "taker_buy_quote": 193.3744}, {"ts": 1773201360000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201420000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201480000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201540000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201600000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201660000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 380.8, "quote_volume": 28.90272, "trades": 4, "taker_buy_volume": 191.0, "taker_buy_quote": 14.4969}, {"ts": 1773201720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 70.3, "quote_volume": 5.33577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201780000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201840000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201900000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 24681.2, "quote_volume": 1870.83496, "trades": 27, "taker_buy_volume": 21786.7, "taker_buy_quote": 1651.43186}, {"ts": 1773201960000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 82.9, "quote_volume": 6.28382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202020000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1786.3, "quote_volume": 135.40154, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 119.0, "quote_volume": 9.0202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202320000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2812.5, "quote_volume": 213.1875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202380000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 240.5, "quote_volume": 18.2299, "trades": 2, "taker_buy_volume": 120.9, "taker_buy_quote": 9.16422}, {"ts": 1773202440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2812.5, "quote_volume": 213.1875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202560000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202680000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 11782.6, "quote_volume": 896.51515, "trades": 11, "taker_buy_volume": 1600.2, "taker_buy_quote": 121.63451}, {"ts": 1773202740000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2593.5, "quote_volume": 197.36535, "trades": 3, "taker_buy_volume": 1131.0, "taker_buy_quote": 86.0691}, {"ts": 1773202800000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202860000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2320.0, "quote_volume": 176.552, "trades": 6, "taker_buy_volume": 2320.0, "taker_buy_quote": 176.552}, {"ts": 1773202920000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202980000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 263.0, "quote_volume": 20.0143, "trades": 2, "taker_buy_volume": 263.0, "taker_buy_quote": 20.0143}, {"ts": 1773203040000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 1854.3, "quote_volume": 141.0428, "trades": 2, "taker_buy_volume": 1160.0, "taker_buy_quote": 88.276}, {"ts": 1773203100000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 167.4, "quote_volume": 12.73914, "trades": 2, "taker_buy_volume": 167.4, "taker_buy_quote": 12.73914}, {"ts": 1773203160000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 5024.9, "quote_volume": 383.01748, "trades": 5, "taker_buy_volume": 5024.9, "taker_buy_quote": 383.01748}, {"ts": 1773203220000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 4298.1, "quote_volume": 327.94503, "trades": 9, "taker_buy_volume": 2783.5, "taker_buy_quote": 212.38105}, {"ts": 1773203280000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203340000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2790.0, "quote_volume": 212.877, "trades": 4, "taker_buy_volume": 2790.0, "taker_buy_quote": 212.877}, {"ts": 1773203400000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2186.8, "quote_volume": 167.07152, "trades": 2, "taker_buy_volume": 2186.8, "taker_buy_quote": 167.07152}, {"ts": 1773203460000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203520000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203580000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203640000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 193.7, "quote_volume": 14.79868, "trades": 2, "taker_buy_volume": 193.7, "taker_buy_quote": 14.79868}, {"ts": 1773203700000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203760000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203820000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1200.8, "quote_volume": 91.74112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203880000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203940000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 191.8, "quote_volume": 14.65352, "trades": 2, "taker_buy_volume": 191.8, "taker_buy_quote": 14.65352}, {"ts": 1773204000000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204060000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204120000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 69.8, "quote_volume": 5.3397, "trades": 1, "taker_buy_volume": 69.8, "taker_buy_quote": 5.3397}, {"ts": 1773204180000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204240000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2883.5, "quote_volume": 220.58775, "trades": 8, "taker_buy_volume": 69.6, "taker_buy_quote": 5.3244}, {"ts": 1773204300000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204360000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 18786.0, "quote_volume": 1435.2504, "trades": 20, "taker_buy_volume": 2665.5, "taker_buy_quote": 203.6442}, {"ts": 1773204420000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204540000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204600000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204660000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204720000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1707.3, "quote_volume": 130.60845, "trades": 6, "taker_buy_volume": 1707.3, "taker_buy_quote": 130.60845}, {"ts": 1773204840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204900000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205200000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205260000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3950.1, "quote_volume": 302.18265, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205320000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1502.3, "quote_volume": 114.77572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205380000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205500000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205560000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205620000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 146.5, "quote_volume": 11.17795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205680000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1172.1, "quote_volume": 89.43123, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205740000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2827.7, "quote_volume": 215.47074, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205800000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 6254.4, "quote_volume": 475.95984, "trades": 8, "taker_buy_volume": 131.4, "taker_buy_quote": 9.99954}, {"ts": 1773205860000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 999.1, "quote_volume": 75.9316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205920000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205980000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 13012.3, "quote_volume": 988.9348, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206100000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 8734.5, "quote_volume": 663.822, "trades": 10, "taker_buy_volume": 5477.5, "taker_buy_quote": 416.29}, {"ts": 1773206160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206220000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206280000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206340000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206460000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206520000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206580000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206640000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206700000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206760000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206820000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206880000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206940000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 18384.6, "quote_volume": 1394.74114, "trades": 20, "taker_buy_volume": 2598.3, "taker_buy_quote": 197.21097}, {"ts": 1773207000000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 13396.8, "quote_volume": 1016.01064, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3845.6, "quote_volume": 291.88104, "trades": 6, "taker_buy_volume": 3845.6, "taker_buy_quote": 291.88104}, {"ts": 1773207120000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3846.6, "quote_volume": 291.95694, "trades": 3, "taker_buy_volume": 1250.8, "taker_buy_quote": 94.93572}, {"ts": 1773207180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2595.8, "quote_volume": 197.02122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207360000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 5435.0, "quote_volume": 411.70139, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4919.9, "quote_volume": 372.43643, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1244.4, "quote_volume": 94.20108, "trades": 2, "taker_buy_volume": 1131.0, "taker_buy_quote": 85.6167}, {"ts": 1773207540000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 3119.7, "quote_volume": 235.86159, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207600000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3483.7, "quote_volume": 263.36772, "trades": 7, "taker_buy_volume": 1131.0, "taker_buy_quote": 85.5036}, {"ts": 1773207660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207720000, "open": 0.0755, "high": 0.0755, "low": 0.0752, "close": 0.0753, "volume": 81519.1, "quote_volume": 6139.622, "trades": 52, "taker_buy_volume": 26801.9, "taker_buy_quote": 2018.18307}, {"ts": 1773207780000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207840000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 59689.8, "quote_volume": 4501.17055, "trades": 31, "taker_buy_volume": 40953.2, "taker_buy_quote": 3088.76888}, {"ts": 1773207900000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 9952.4, "quote_volume": 750.41096, "trades": 10, "taker_buy_volume": 9952.4, "taker_buy_quote": 750.41096}, {"ts": 1773207960000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1201.8, "quote_volume": 90.61572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208020000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3989.9, "quote_volume": 300.83846, "trades": 5, "taker_buy_volume": 192.3, "taker_buy_quote": 14.49942}, {"ts": 1773208080000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4579.9, "quote_volume": 344.86647, "trades": 9, "taker_buy_volume": 1533.3, "taker_buy_quote": 115.45749}, {"ts": 1773208140000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1538.7, "quote_volume": 116.01798, "trades": 4, "taker_buy_volume": 1538.7, "taker_buy_quote": 116.01798}, {"ts": 1773208200000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208260000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208320000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208380000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208440000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208500000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208560000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1818.7, "quote_volume": 137.12998, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1324.0, "quote_volume": 99.962, "trades": 3, "taker_buy_volume": 1324.0, "taker_buy_quote": 99.962}, {"ts": 1773208740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 70.7, "quote_volume": 5.33785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208800000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208860000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208920000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3835.4, "quote_volume": 289.18916, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208980000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209040000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3715.0, "quote_volume": 280.111, "trades": 6, "taker_buy_volume": 2908.5, "taker_buy_quote": 219.3009}, {"ts": 1773209100000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 362.8, "quote_volume": 27.35512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209160000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209220000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 118.8, "quote_volume": 8.95752, "trades": 1, "taker_buy_volume": 118.8, "taker_buy_quote": 8.95752}, {"ts": 1773209280000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209340000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209400000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 119.9, "quote_volume": 9.04046, "trades": 1, "taker_buy_volume": 119.9, "taker_buy_quote": 9.04046}, {"ts": 1773209460000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 677.5, "quote_volume": 51.12703, "trades": 6, "taker_buy_volume": 435.3, "taker_buy_quote": 32.86515}, {"ts": 1773209520000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3453.1, "quote_volume": 260.70905, "trades": 3, "taker_buy_volume": 121.0, "taker_buy_quote": 9.1355}, {"ts": 1773209580000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209640000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209700000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209760000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 10450.3, "quote_volume": 790.73011, "trades": 15, "taker_buy_volume": 4211.9, "taker_buy_quote": 318.81631}, {"ts": 1773209820000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3336.1, "quote_volume": 252.54277, "trades": 4, "taker_buy_volume": 3336.1, "taker_buy_quote": 252.54277}, {"ts": 1773209880000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 82453.0, "quote_volume": 6252.65888, "trades": 43, "taker_buy_volume": 44463.4, "taker_buy_quote": 3373.0472}, {"ts": 1773209940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 9151.7, "quote_volume": 692.78369, "trades": 10, "taker_buy_volume": 2716.8, "taker_buy_quote": 205.66176}, {"ts": 1773210060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2713.1, "quote_volume": 205.38167, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210120000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2717.5, "quote_volume": 205.71475, "trades": 2, "taker_buy_volume": 2717.5, "taker_buy_quote": 205.71475}, {"ts": 1773210300000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210360000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2759.3, "quote_volume": 208.87901, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210600000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210660000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210720000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2860.7, "quote_volume": 216.55499, "trades": 5, "taker_buy_volume": 2860.7, "taker_buy_quote": 216.55499}, {"ts": 1773210780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3309.9, "quote_volume": 250.89042, "trades": 1, "taker_buy_volume": 3309.9, "taker_buy_quote": 250.89042}, {"ts": 1773210840000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210900000, "open": 0.0757, "high": 0.0757, "low": 0.0754, "close": 0.0755, "volume": 136941.6, "quote_volume": 10344.4525, "trades": 99, "taker_buy_volume": 55446.6, "taker_buy_quote": 4189.72751}, {"ts": 1773210960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5927.2, "quote_volume": 447.5036, "trades": 8, "taker_buy_volume": 3135.9, "taker_buy_quote": 236.76045}, {"ts": 1773211080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2788.4, "quote_volume": 210.5242, "trades": 4, "taker_buy_volume": 2788.4, "taker_buy_quote": 210.5242}, {"ts": 1773211140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211440000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2737.1, "quote_volume": 206.65105, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211560000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211620000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211680000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3797.4, "quote_volume": 286.32396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211740000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1394.8, "quote_volume": 105.16792, "trades": 5, "taker_buy_volume": 1394.8, "taker_buy_quote": 105.16792}, {"ts": 1773211800000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211860000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 7680.1, "quote_volume": 580.50297, "trades": 11, "taker_buy_volume": 7083.4, "taker_buy_quote": 535.39245}, {"ts": 1773211920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 305.2, "quote_volume": 23.13416, "trades": 3, "taker_buy_volume": 305.2, "taker_buy_quote": 23.13416}, {"ts": 1773211980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3702.8, "quote_volume": 280.67224, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212040000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 193.6, "quote_volume": 14.67488, "trades": 2, "taker_buy_volume": 193.6, "taker_buy_quote": 14.67488}, {"ts": 1773212100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 11401.4, "quote_volume": 864.22612, "trades": 16, "taker_buy_volume": 6217.3, "taker_buy_quote": 471.27134}, {"ts": 1773212160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212280000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1759.1, "quote_volume": 133.51569, "trades": 5, "taker_buy_volume": 1759.1, "taker_buy_quote": 133.51569}, {"ts": 1773212340000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212400000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1008.8, "quote_volume": 76.56792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2524.3, "quote_volume": 191.59437, "trades": 5, "taker_buy_volume": 1323.0, "taker_buy_quote": 100.4157}, {"ts": 1773212520000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212580000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3333.0, "quote_volume": 252.6414, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 5329.9, "quote_volume": 404.00642, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212820000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 570.0, "quote_volume": 43.149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 95.0, "quote_volume": 7.1915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 4108.7, "quote_volume": 311.43946, "trades": 7, "taker_buy_volume": 1326.1, "taker_buy_quote": 100.51838}, {"ts": 1773213120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213360000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 70.3, "quote_volume": 5.32171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213420000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2782.6, "quote_volume": 210.36456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213480000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1324.4, "quote_volume": 100.12464, "trades": 3, "taker_buy_volume": 1324.4, "taker_buy_quote": 100.12464}, {"ts": 1773213540000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 1797.5, "quote_volume": 135.86456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213600000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213660000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213720000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 4920.5, "quote_volume": 371.98275, "trades": 6, "taker_buy_volume": 4850.0, "taker_buy_quote": 366.66}, {"ts": 1773213780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213900000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2785.4, "quote_volume": 210.2977, "trades": 4, "taker_buy_volume": 2785.4, "taker_buy_quote": 210.2977}, {"ts": 1773214080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 70.7, "quote_volume": 5.33785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1323.6, "quote_volume": 99.9318, "trades": 3, "taker_buy_volume": 1323.6, "taker_buy_quote": 99.9318}, {"ts": 1773214260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 70.7, "quote_volume": 5.33785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214440000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 70.6, "quote_volume": 5.32324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214500000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 189.8, "quote_volume": 14.29194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214560000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214620000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214680000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 272.4, "quote_volume": 20.48448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214740000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214800000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214860000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214920000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214980000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3920.8, "quote_volume": 294.84416, "trades": 5, "taker_buy_volume": 3920.8, "taker_buy_quote": 294.84416}, {"ts": 1773215040000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215100000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215160000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215220000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 10769.4, "quote_volume": 809.85888, "trades": 16, "taker_buy_volume": 2786.1, "taker_buy_quote": 209.51472}, {"ts": 1773215280000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 386.3, "quote_volume": 29.01113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215340000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215400000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 8904.2, "quote_volume": 669.59584, "trades": 7, "taker_buy_volume": 8904.2, "taker_buy_quote": 669.59584}, {"ts": 1773215460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215520000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215640000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 531.9, "quote_volume": 40.05207, "trades": 3, "taker_buy_volume": 531.9, "taker_buy_quote": 40.05207}, {"ts": 1773215760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215820000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215880000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 739.0, "quote_volume": 55.6467, "trades": 6, "taker_buy_volume": 739.0, "taker_buy_quote": 55.6467}, {"ts": 1773215940000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216000000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216060000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216120000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 402.4, "quote_volume": 30.32291, "trades": 5, "taker_buy_volume": 402.4, "taker_buy_quote": 30.32291}, {"ts": 1773216180000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216240000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216300000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216360000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 12595.5, "quote_volume": 949.7007, "trades": 9, "taker_buy_volume": 1702.3, "taker_buy_quote": 128.35342}, {"ts": 1773216420000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216480000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216540000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 69.0, "quote_volume": 5.2026, "trades": 1, "taker_buy_volume": 69.0, "taker_buy_quote": 5.2026}, {"ts": 1773216600000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 4251.4, "quote_volume": 320.55556, "trades": 8, "taker_buy_volume": 209.8, "taker_buy_quote": 15.81892}, {"ts": 1773216660000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 144.0, "quote_volume": 10.872, "trades": 1, "taker_buy_volume": 144.0, "taker_buy_quote": 10.872}, {"ts": 1773216720000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 4962.0, "quote_volume": 374.1348, "trades": 13, "taker_buy_volume": 3106.5, "taker_buy_quote": 234.2301}, {"ts": 1773216780000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 5834.0, "quote_volume": 439.8836, "trades": 9, "taker_buy_volume": 5834.0, "taker_buy_quote": 439.8836}, {"ts": 1773216840000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 10214.0, "quote_volume": 770.1356, "trades": 21, "taker_buy_volume": 10214.0, "taker_buy_quote": 770.1356}, {"ts": 1773216900000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2820.0, "quote_volume": 212.628, "trades": 6, "taker_buy_volume": 2820.0, "taker_buy_quote": 212.628}, {"ts": 1773216960000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 14575.4, "quote_volume": 1099.67184, "trades": 29, "taker_buy_volume": 14442.8, "taker_buy_quote": 1089.6738}, {"ts": 1773217020000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 6899.8, "quote_volume": 521.61164, "trades": 6, "taker_buy_volume": 6767.4, "taker_buy_quote": 511.61544}, {"ts": 1773217080000, "open": 0.0756, "high": 0.0756, "low": 0.0753, "close": 0.0754, "volume": 181946.6, "quote_volume": 13726.24381, "trades": 158, "taker_buy_volume": 53616.2, "taker_buy_quote": 4047.75172}, {"ts": 1773217140000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 5615.3, "quote_volume": 423.43362, "trades": 8, "taker_buy_volume": 5615.3, "taker_buy_quote": 423.43362}, {"ts": 1773217200000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217260000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 2917.0, "quote_volume": 220.00515, "trades": 11, "taker_buy_volume": 2917.0, "taker_buy_quote": 220.00515}, {"ts": 1773217320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5456.0, "quote_volume": 411.928, "trades": 6, "taker_buy_volume": 5456.0, "taker_buy_quote": 411.928}, {"ts": 1773217380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217440000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 5844.0, "quote_volume": 440.6376, "trades": 8, "taker_buy_volume": 4713.0, "taker_buy_quote": 355.3602}, {"ts": 1773217500000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217560000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217620000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 7456.2, "quote_volume": 561.20541, "trades": 15, "taker_buy_volume": 1851.0, "taker_buy_quote": 139.40674}, {"ts": 1773217680000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217740000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217800000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217860000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1320.9, "quote_volume": 99.33168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217920000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217980000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 70.9, "quote_volume": 5.33168, "trades": 1, "taker_buy_volume": 70.9, "taker_buy_quote": 5.33168}, {"ts": 1773218040000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 4370.8, "quote_volume": 328.68416, "trades": 10, "taker_buy_volume": 70.9, "taker_buy_quote": 5.33168}, {"ts": 1773218100000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3142.5, "quote_volume": 236.316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218160000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 660.8, "quote_volume": 49.73743, "trades": 5, "taker_buy_volume": 332.5, "taker_buy_quote": 25.01644}, {"ts": 1773218220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218280000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218340000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218400000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 992.3, "quote_volume": 74.81942, "trades": 3, "taker_buy_volume": 992.3, "taker_buy_quote": 74.81942}, {"ts": 1773218460000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 2417.5, "quote_volume": 182.3548, "trades": 4, "taker_buy_volume": 872.0, "taker_buy_quote": 65.8241}, {"ts": 1773218520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1000.0, "quote_volume": 75.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218640000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218700000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218760000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 6137.9, "quote_volume": 462.31291, "trades": 10, "taker_buy_volume": 3883.9, "taker_buy_quote": 292.58671}, {"ts": 1773218820000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218880000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 674.6, "quote_volume": 50.79738, "trades": 2, "taker_buy_volume": 550.6, "taker_buy_quote": 41.46018}, {"ts": 1773218940000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 190.8, "quote_volume": 14.34816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219060000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219120000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 274.3, "quote_volume": 20.59993, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219180000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 2932.3, "quote_volume": 220.35764, "trades": 7, "taker_buy_volume": 2740.0, "taker_buy_quote": 205.91591}, {"ts": 1773219240000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219360000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 396.0, "quote_volume": 29.7396, "trades": 5, "taker_buy_volume": 396.0, "taker_buy_quote": 29.7396}, {"ts": 1773219420000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 9752.8, "quote_volume": 732.80524, "trades": 10, "taker_buy_volume": 9752.8, "taker_buy_quote": 732.80524}, {"ts": 1773219480000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 193.2, "quote_volume": 14.52864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219540000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 7246.3, "quote_volume": 544.92176, "trades": 9, "taker_buy_volume": 7054.5, "taker_buy_quote": 530.4984}, {"ts": 1773219600000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 190.8, "quote_volume": 14.34816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219660000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219720000, "open": 0.0752, "high": 0.0755, "low": 0.075, "close": 0.0752, "volume": 202423.1, "quote_volume": 15224.76992, "trades": 170, "taker_buy_volume": 115551.8, "taker_buy_quote": 8702.3283}, {"ts": 1773219780000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2790.6, "quote_volume": 209.85312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219840000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219900000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219960000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1654.4, "quote_volume": 124.41088, "trades": 3, "taker_buy_volume": 1654.4, "taker_buy_quote": 124.41088}, {"ts": 1773220020000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220080000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1360.3, "quote_volume": 102.43059, "trades": 4, "taker_buy_volume": 71.1, "taker_buy_quote": 5.35383}, {"ts": 1773220140000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 7435.5, "quote_volume": 559.89315, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220200000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1000.0, "quote_volume": 75.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220260000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 11023.8, "quote_volume": 830.09214, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220320000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220380000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220500000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 460.4, "quote_volume": 34.66812, "trades": 4, "taker_buy_volume": 190.4, "taker_buy_quote": 14.33712}, {"ts": 1773220560000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220620000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220680000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220740000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220800000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 12173.4, "quote_volume": 918.53302, "trades": 23, "taker_buy_volume": 3384.6, "taker_buy_quote": 255.4381}, {"ts": 1773220860000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 70.6, "quote_volume": 5.3303, "trades": 1, "taker_buy_volume": 70.6, "taker_buy_quote": 5.3303}, {"ts": 1773220920000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 12890.5, "quote_volume": 974.5218, "trades": 9, "taker_buy_volume": 964.6, "taker_buy_quote": 72.92376}, {"ts": 1773220980000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 406.9, "quote_volume": 30.73515, "trades": 3, "taker_buy_volume": 142.0, "taker_buy_quote": 10.7352}, {"ts": 1773221040000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 12940.2, "quote_volume": 975.85066, "trades": 10, "taker_buy_volume": 1403.2, "taker_buy_quote": 105.9416}, {"ts": 1773221100000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221160000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221220000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 192.0, "quote_volume": 14.496, "trades": 2, "taker_buy_volume": 192.0, "taker_buy_quote": 14.496}, {"ts": 1773221280000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 930.0, "quote_volume": 70.215, "trades": 8, "taker_buy_volume": 930.0, "taker_buy_quote": 70.215}, {"ts": 1773221340000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221400000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221460000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5482.0, "quote_volume": 413.891, "trades": 6, "taker_buy_volume": 5411.3, "taker_buy_quote": 408.55315}, {"ts": 1773221520000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2648.0, "quote_volume": 199.6592, "trades": 6, "taker_buy_volume": 1322.6, "taker_buy_quote": 99.72404}, {"ts": 1773221640000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 70.8, "quote_volume": 5.33832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221700000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2785.5, "quote_volume": 210.0267, "trades": 4, "taker_buy_volume": 2785.5, "taker_buy_quote": 210.0267}, {"ts": 1773221760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221820000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221880000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 9524.6, "quote_volume": 717.59163, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221940000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 6261.2, "quote_volume": 472.09448, "trades": 10, "taker_buy_volume": 264.8, "taker_buy_quote": 19.96592}, {"ts": 1773222000000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 2915.5, "quote_volume": 220.09536, "trades": 4, "taker_buy_volume": 2666.6, "taker_buy_quote": 201.3283}, {"ts": 1773222060000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1839.8, "quote_volume": 138.9049, "trades": 6, "taker_buy_volume": 70.6, "taker_buy_quote": 5.3303}, {"ts": 1773222120000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222180000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222240000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222300000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222420000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3644.5, "quote_volume": 275.5242, "trades": 7, "taker_buy_volume": 3573.9, "taker_buy_quote": 270.18684}, {"ts": 1773222480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 5948.4, "quote_volume": 450.29388, "trades": 10, "taker_buy_volume": 5225.6, "taker_buy_quote": 395.57792}, {"ts": 1773222540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222600000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3999.1, "quote_volume": 302.33196, "trades": 9, "taker_buy_volume": 2782.7, "taker_buy_quote": 210.37212}, {"ts": 1773222660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1603.4, "quote_volume": 121.37738, "trades": 4, "taker_buy_volume": 1603.4, "taker_buy_quote": 121.37738}, {"ts": 1773222900000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 541.3, "quote_volume": 40.97641, "trades": 5, "taker_buy_volume": 70.5, "taker_buy_quote": 5.33685}, {"ts": 1773222960000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 5575.6, "quote_volume": 421.51536, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223020000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 4822.6, "quote_volume": 364.1063, "trades": 9, "taker_buy_volume": 4359.6, "taker_buy_quote": 329.1498}, {"ts": 1773223260000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 3384.3, "quote_volume": 255.49565, "trades": 9, "taker_buy_volume": 2782.9, "taker_buy_quote": 210.10895}, {"ts": 1773223320000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 193.6, "quote_volume": 14.59744, "trades": 2, "taker_buy_volume": 193.6, "taker_buy_quote": 14.59744}, {"ts": 1773223380000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223440000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 190.1, "quote_volume": 14.35255, "trades": 2, "taker_buy_volume": 190.1, "taker_buy_quote": 14.35255}, {"ts": 1773223500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 6664.2, "quote_volume": 503.1471, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223560000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 3884.2, "quote_volume": 292.89475, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 5522.5, "quote_volume": 416.3965, "trades": 8, "taker_buy_volume": 2858.2, "taker_buy_quote": 215.50828}, {"ts": 1773223680000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 70.7, "quote_volume": 5.33078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223740000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223800000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2431.0, "quote_volume": 183.2974, "trades": 7, "taker_buy_volume": 2431.0, "taker_buy_quote": 183.2974}, {"ts": 1773223860000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 4564.0, "quote_volume": 344.1256, "trades": 10, "taker_buy_volume": 4564.0, "taker_buy_quote": 344.1256}, {"ts": 1773223920000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223980000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224040000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224100000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 10808.7, "quote_volume": 814.97598, "trades": 21, "taker_buy_volume": 10808.7, "taker_buy_quote": 814.97598}, {"ts": 1773224160000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2408.8, "quote_volume": 181.62352, "trades": 10, "taker_buy_volume": 2338.0, "taker_buy_quote": 176.2852}, {"ts": 1773224220000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 195.2, "quote_volume": 14.71808, "trades": 2, "taker_buy_volume": 195.2, "taker_buy_quote": 14.71808}, {"ts": 1773224280000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 6467.1, "quote_volume": 488.26605, "trades": 14, "taker_buy_volume": 6016.0, "taker_buy_quote": 454.208}, {"ts": 1773224340000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2169.0, "quote_volume": 163.7595, "trades": 7, "taker_buy_volume": 2169.0, "taker_buy_quote": 163.7595}, {"ts": 1773224400000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2671.4, "quote_volume": 201.6907, "trades": 10, "taker_buy_volume": 2600.7, "taker_buy_quote": 196.35285}, {"ts": 1773224460000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224520000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224580000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224640000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1640.0, "quote_volume": 123.82, "trades": 3, "taker_buy_volume": 1640.0, "taker_buy_quote": 123.82}, {"ts": 1773224700000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224760000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224820000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224880000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224940000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225000000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1542.0, "quote_volume": 116.421, "trades": 6, "taker_buy_volume": 70.7, "taker_buy_quote": 5.33785}, {"ts": 1773225060000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 8508.5, "quote_volume": 642.4285, "trades": 12, "taker_buy_volume": 7046.0, "taker_buy_quote": 532.00975}, {"ts": 1773225120000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3963.8, "quote_volume": 299.2669, "trades": 6, "taker_buy_volume": 2484.6, "taker_buy_quote": 187.5873}, {"ts": 1773225180000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 280.0, "quote_volume": 21.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225240000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 1260.5, "quote_volume": 95.24251, "trades": 5, "taker_buy_volume": 990.5, "taker_buy_quote": 74.85751}, {"ts": 1773225300000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225420000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 1605.0, "quote_volume": 121.28549, "trades": 4, "taker_buy_volume": 1325.0, "taker_buy_quote": 100.14549}, {"ts": 1773225480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 131.1, "quote_volume": 9.89805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 4058.3, "quote_volume": 306.40165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225600000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225660000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 3032.0, "quote_volume": 228.93481, "trades": 8, "taker_buy_volume": 2752.0, "taker_buy_quote": 207.79481}, {"ts": 1773225720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 124.9, "quote_volume": 9.42995, "trades": 1, "taker_buy_volume": 124.9, "taker_buy_quote": 9.42995}, {"ts": 1773225780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2898.9, "quote_volume": 219.15684, "trades": 5, "taker_buy_volume": 194.5, "taker_buy_quote": 14.7042}, {"ts": 1773225840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1583.8, "quote_volume": 119.73528, "trades": 2, "taker_buy_volume": 1583.8, "taker_buy_quote": 119.73528}, {"ts": 1773225900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 121.3, "quote_volume": 9.17028, "trades": 1, "taker_buy_volume": 121.3, "taker_buy_quote": 9.17028}, {"ts": 1773225960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 6177.9, "quote_volume": 466.43145, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226380000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 369.5, "quote_volume": 27.8603, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226440000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 12234.0, "quote_volume": 923.5416, "trades": 7, "taker_buy_volume": 12234.0, "taker_buy_quote": 923.5416}, {"ts": 1773226500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226560000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226620000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226800000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 7085.9, "quote_volume": 533.66057, "trades": 20, "taker_buy_volume": 5058.7, "taker_buy_quote": 380.95034}, {"ts": 1773226860000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 3194.8, "quote_volume": 240.65326, "trades": 9, "taker_buy_volume": 2949.0, "taker_buy_quote": 222.14452}, {"ts": 1773226920000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227040000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 623.7, "quote_volume": 46.96461, "trades": 2, "taker_buy_volume": 623.7, "taker_buy_quote": 46.96461}, {"ts": 1773227100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 389.7, "quote_volume": 29.34441, "trades": 2, "taker_buy_volume": 119.7, "taker_buy_quote": 9.01341}, {"ts": 1773227160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 6649.9, "quote_volume": 500.73747, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3804.0, "quote_volume": 286.4412, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227280000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 6692.3, "quote_volume": 503.93019, "trades": 8, "taker_buy_volume": 124.2, "taker_buy_quote": 9.35226}, {"ts": 1773227340000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 393.9, "quote_volume": 29.70006, "trades": 2, "taker_buy_volume": 123.9, "taker_buy_quote": 9.34206}, {"ts": 1773227400000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227460000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 280.0, "quote_volume": 21.112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2949.8, "quote_volume": 222.41492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227640000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 120.5, "quote_volume": 9.0857, "trades": 1, "taker_buy_volume": 120.5, "taker_buy_quote": 9.0857}, {"ts": 1773227700000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227820000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227880000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227940000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 70.7, "quote_volume": 5.33078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228000000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2328.2, "quote_volume": 175.31346, "trades": 5, "taker_buy_volume": 2133.3, "taker_buy_quote": 160.63749}, {"ts": 1773228060000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228120000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 6021.4, "quote_volume": 452.80928, "trades": 11, "taker_buy_volume": 5448.8, "taker_buy_quote": 409.74976}, {"ts": 1773228180000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228240000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 199.3, "quote_volume": 14.98736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228300000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228360000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 270.0, "quote_volume": 20.304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228420000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228480000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 544.4, "quote_volume": 40.93888, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228540000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 5570.7, "quote_volume": 418.91664, "trades": 7, "taker_buy_volume": 189.6, "taker_buy_quote": 14.25792}, {"ts": 1773228600000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 70.9, "quote_volume": 5.33168, "trades": 1, "taker_buy_volume": 70.9, "taker_buy_quote": 5.33168}, {"ts": 1773228660000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 573.8, "quote_volume": 43.20714, "trades": 3, "taker_buy_volume": 573.8, "taker_buy_quote": 43.20714}, {"ts": 1773228720000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 8220.7, "quote_volume": 619.84078, "trades": 3, "taker_buy_volume": 8220.7, "taker_buy_quote": 619.84078}, {"ts": 1773228780000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228840000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 70.8, "quote_volume": 5.33832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228900000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3501.6, "quote_volume": 263.67048, "trades": 9, "taker_buy_volume": 2786.1, "taker_buy_quote": 209.79333}, {"ts": 1773228960000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2928.5, "quote_volume": 220.51605, "trades": 7, "taker_buy_volume": 2735.8, "taker_buy_quote": 206.00574}, {"ts": 1773229020000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 3680.2, "quote_volume": 277.10395, "trades": 7, "taker_buy_volume": 3529.1, "taker_buy_quote": 265.74123}, {"ts": 1773229080000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 17344.1, "quote_volume": 1306.4038, "trades": 17, "taker_buy_volume": 5324.0, "taker_buy_quote": 401.29027}, {"ts": 1773229140000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 5908.5, "quote_volume": 444.91005, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229200000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229260000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 462.5, "quote_volume": 34.78, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229320000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229380000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 4108.2, "quote_volume": 308.93664, "trades": 6, "taker_buy_volume": 195.3, "taker_buy_quote": 14.68656}, {"ts": 1773229440000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229500000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 576.0, "quote_volume": 43.3728, "trades": 7, "taker_buy_volume": 190.7, "taker_buy_quote": 14.35971}, {"ts": 1773229560000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229620000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229680000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 191.7, "quote_volume": 14.43501, "trades": 3, "taker_buy_volume": 191.7, "taker_buy_quote": 14.43501}, {"ts": 1773229740000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229800000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 86519.0, "quote_volume": 6532.80271, "trades": 69, "taker_buy_volume": 49578.0, "taker_buy_quote": 3744.41463}, {"ts": 1773229860000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229920000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229980000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230040000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230100000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 19496.1, "quote_volume": 1468.05633, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230280000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 280.0, "quote_volume": 21.084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230340000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4548.6, "quote_volume": 342.50958, "trades": 16, "taker_buy_volume": 3696.4, "taker_buy_quote": 278.33892}, {"ts": 1773230400000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230460000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230520000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 310.3, "quote_volume": 23.33456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 763.8, "quote_volume": 57.43776, "trades": 8, "taker_buy_volume": 379.9, "taker_buy_quote": 28.56848}, {"ts": 1773230640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 233.0, "quote_volume": 17.5449, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 17.5449}, {"ts": 1773230700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230820000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230880000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230940000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231000000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 191.1, "quote_volume": 14.38983, "trades": 2, "taker_buy_volume": 191.1, "taker_buy_quote": 14.38983}, {"ts": 1773231060000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 195.1, "quote_volume": 14.71054, "trades": 2, "taker_buy_volume": 195.1, "taker_buy_quote": 14.71054}, {"ts": 1773231120000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231180000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 190.2, "quote_volume": 14.3601, "trades": 2, "taker_buy_volume": 190.2, "taker_buy_quote": 14.3601}, {"ts": 1773231240000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231300000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 70.7, "quote_volume": 5.34492, "trades": 1, "taker_buy_volume": 70.7, "taker_buy_quote": 5.34492}, {"ts": 1773231360000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231420000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231480000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231540000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231600000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1329.5, "quote_volume": 100.5102, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231720000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 398.1, "quote_volume": 30.13617, "trades": 4, "taker_buy_volume": 398.1, "taker_buy_quote": 30.13617}, {"ts": 1773231780000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 195.1, "quote_volume": 14.76907, "trades": 2, "taker_buy_volume": 195.1, "taker_buy_quote": 14.76907}, {"ts": 1773231840000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2855.2, "quote_volume": 216.42416, "trades": 5, "taker_buy_volume": 191.3, "taker_buy_quote": 14.50054}, {"ts": 1773231900000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3886.8, "quote_volume": 294.61944, "trades": 7, "taker_buy_volume": 193.0, "taker_buy_quote": 14.6294}, {"ts": 1773231960000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 26537.9, "quote_volume": 2010.49035, "trades": 24, "taker_buy_volume": 194.0, "taker_buy_quote": 14.7052}, {"ts": 1773232020000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 193.4, "quote_volume": 14.65972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232200000, "open": 0.0758, "high": 0.0763, "low": 0.0758, "close": 0.0759, "volume": 288631.7, "quote_volume": 21939.11008, "trades": 139, "taker_buy_volume": 232813.4, "taker_buy_quote": 17696.67008}, {"ts": 1773232260000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 2188.1, "quote_volume": 166.25531, "trades": 9, "taker_buy_volume": 1728.0, "taker_buy_quote": 131.30856}, {"ts": 1773232320000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 3048.4, "quote_volume": 231.6592, "trades": 7, "taker_buy_volume": 2663.6, "taker_buy_quote": 202.4336}, {"ts": 1773232380000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 6340.4, "quote_volume": 480.60232, "trades": 14, "taker_buy_volume": 1812.7, "taker_buy_quote": 137.40266}, {"ts": 1773232440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232560000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 5614.2, "quote_volume": 425.55636, "trades": 8, "taker_buy_volume": 2839.5, "taker_buy_quote": 215.2341}, {"ts": 1773232620000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 42124.3, "quote_volume": 3196.11658, "trades": 25, "taker_buy_volume": 27384.7, "taker_buy_quote": 2078.8549}, {"ts": 1773232680000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 24346.9, "quote_volume": 1845.33682, "trades": 22, "taker_buy_volume": 6651.5, "taker_buy_quote": 504.8128}, {"ts": 1773232740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 120.6, "quote_volume": 9.14148, "trades": 1, "taker_buy_volume": 120.6, "taker_buy_quote": 9.14148}, {"ts": 1773232800000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 121.3, "quote_volume": 9.20667, "trades": 1, "taker_buy_volume": 121.3, "taker_buy_quote": 9.20667}, {"ts": 1773232860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 120.6, "quote_volume": 9.14148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233040000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233100000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 749.1, "quote_volume": 56.65865, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233160000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4588.2, "quote_volume": 346.86792, "trades": 4, "taker_buy_volume": 4588.2, "taker_buy_quote": 346.86792}, {"ts": 1773233220000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 14627.5, "quote_volume": 1105.839, "trades": 11, "taker_buy_volume": 14627.5, "taker_buy_quote": 1105.839}, {"ts": 1773233340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233400000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233460000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 124.4, "quote_volume": 9.41708, "trades": 1, "taker_buy_volume": 124.4, "taker_buy_quote": 9.41708}, {"ts": 1773233520000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 5286.3, "quote_volume": 400.17291, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233580000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233640000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 122.4, "quote_volume": 9.26568, "trades": 1, "taker_buy_volume": 122.4, "taker_buy_quote": 9.26568}, {"ts": 1773233700000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1239.4, "quote_volume": 93.82258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233760000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233820000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1395.6, "quote_volume": 105.64692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 153.7, "quote_volume": 11.65046, "trades": 1, "taker_buy_volume": 153.7, "taker_buy_quote": 11.65046}, {"ts": 1773234000000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3450.0, "quote_volume": 261.165, "trades": 5, "taker_buy_volume": 970.8, "taker_buy_quote": 73.48956}, {"ts": 1773234120000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 12210.6, "quote_volume": 923.12136, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234180000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 4683.8, "quote_volume": 354.4386, "trades": 6, "taker_buy_volume": 4683.8, "taker_buy_quote": 354.4386}, {"ts": 1773234240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234300000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2977.6, "quote_volume": 225.40432, "trades": 6, "taker_buy_volume": 194.3, "taker_buy_quote": 14.70851}, {"ts": 1773234360000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 5511.9, "quote_volume": 417.78287, "trades": 6, "taker_buy_volume": 5511.9, "taker_buy_quote": 417.78287}, {"ts": 1773234420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1569.3, "quote_volume": 118.79601, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 190.1, "quote_volume": 14.39057, "trades": 2, "taker_buy_volume": 190.1, "taker_buy_quote": 14.39057}, {"ts": 1773234540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4127.7, "quote_volume": 312.46689, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234600000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4434.2, "quote_volume": 335.66894, "trades": 8, "taker_buy_volume": 4434.2, "taker_buy_quote": 335.66894}, {"ts": 1773234660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3789.5, "quote_volume": 287.2441, "trades": 6, "taker_buy_volume": 3789.5, "taker_buy_quote": 287.2441}, {"ts": 1773234720000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 2913.2, "quote_volume": 221.09241, "trades": 10, "taker_buy_volume": 1711.9, "taker_buy_quote": 129.91374}, {"ts": 1773234780000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 8155.1, "quote_volume": 619.6012, "trades": 12, "taker_buy_volume": 378.3, "taker_buy_quote": 28.7508}, {"ts": 1773234840000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 8120.0, "quote_volume": 618.05652, "trades": 25, "taker_buy_volume": 1080.7, "taker_buy_quote": 82.27991}, {"ts": 1773234900000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 1357.1, "quote_volume": 103.15897, "trades": 3, "taker_buy_volume": 193.7, "taker_buy_quote": 14.74057}, {"ts": 1773234960000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 4528.9, "quote_volume": 343.98024, "trades": 13, "taker_buy_volume": 629.5, "taker_buy_quote": 47.842}, {"ts": 1773235020000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 8369.1, "quote_volume": 636.76442, "trades": 20, "taker_buy_volume": 3192.7, "taker_buy_quote": 242.97256}, {"ts": 1773235080000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 11947.1, "quote_volume": 909.14105, "trades": 12, "taker_buy_volume": 3338.5, "taker_buy_quote": 254.05985}, {"ts": 1773235140000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 4305.3, "quote_volume": 327.63333, "trades": 8, "taker_buy_volume": 4111.4, "taker_buy_quote": 312.87754}, {"ts": 1773235200000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 40713.1, "quote_volume": 3104.86591, "trades": 28, "taker_buy_volume": 30504.1, "taker_buy_quote": 2326.94011}, {"ts": 1773235260000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 46853.6, "quote_volume": 3569.67699, "trades": 49, "taker_buy_volume": 4040.3, "taker_buy_quote": 307.90971}, {"ts": 1773235320000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 11833.0, "quote_volume": 901.224, "trades": 13, "taker_buy_volume": 7134.2, "taker_buy_quote": 543.62604}, {"ts": 1773235380000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235440000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 5555.3, "quote_volume": 422.75833, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235500000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 16052.3, "quote_volume": 1221.58233, "trades": 22, "taker_buy_volume": 10531.8, "taker_buy_quote": 801.47228}, {"ts": 1773235560000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 5190.8, "quote_volume": 394.5008, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235620000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 2267.2, "quote_volume": 172.18922, "trades": 10, "taker_buy_volume": 893.5, "taker_buy_quote": 67.906}, {"ts": 1773235680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1191.8, "quote_volume": 90.45762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235740000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 531.9, "quote_volume": 40.37121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235800000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 5681.8, "quote_volume": 431.8168, "trades": 6, "taker_buy_volume": 490.2, "taker_buy_quote": 37.2552}, {"ts": 1773235860000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 17588.2, "quote_volume": 1336.32902, "trades": 23, "taker_buy_volume": 12514.5, "taker_buy_quote": 950.93686}, {"ts": 1773235920000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 13656.3, "quote_volume": 1037.8788, "trades": 8, "taker_buy_volume": 1704.6, "taker_buy_quote": 129.5496}, {"ts": 1773235980000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 1707.7, "quote_volume": 129.83495, "trades": 5, "taker_buy_volume": 497.5, "taker_buy_quote": 37.85975}, {"ts": 1773236040000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236100000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 17849.0, "quote_volume": 1357.38474, "trades": 19, "taker_buy_volume": 239.4, "taker_buy_quote": 18.20636}, {"ts": 1773236160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236220000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 6747.7, "quote_volume": 512.8252, "trades": 8, "taker_buy_volume": 5609.8, "taker_buy_quote": 426.3448}, {"ts": 1773236280000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2838.7, "quote_volume": 216.02507, "trades": 4, "taker_buy_volume": 120.5, "taker_buy_quote": 9.17005}, {"ts": 1773236340000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 10363.1, "quote_volume": 789.36792, "trades": 12, "taker_buy_volume": 10003.8, "taker_buy_quote": 762.00148}, {"ts": 1773236400000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 2320.1, "quote_volume": 176.58061, "trades": 4, "taker_buy_volume": 210.0, "taker_buy_quote": 16.002}, {"ts": 1773236460000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2029.1, "quote_volume": 154.41451, "trades": 5, "taker_buy_volume": 1665.0, "taker_buy_quote": 126.7065}, {"ts": 1773236520000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 281.0, "quote_volume": 21.356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236580000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236640000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 4448.3, "quote_volume": 337.60149, "trades": 7, "taker_buy_volume": 123.7, "taker_buy_quote": 9.38883}, {"ts": 1773236700000, "open": 0.0758, "high": 0.076, "low": 0.0757, "close": 0.0757, "volume": 34872.6, "quote_volume": 2645.25891, "trades": 26, "taker_buy_volume": 31546.4, "taker_buy_quote": 2393.18169}, {"ts": 1773236760000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 29630.1, "quote_volume": 2242.99857, "trades": 16, "taker_buy_volume": 29630.1, "taker_buy_quote": 2242.99857}, {"ts": 1773236820000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 6348.4, "quote_volume": 480.44883, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236880000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 369.0, "quote_volume": 27.8964, "trades": 3, "taker_buy_volume": 245.3, "taker_buy_quote": 18.54468}, {"ts": 1773236940000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 3579.2, "quote_volume": 270.30399, "trades": 6, "taker_buy_volume": 863.5, "taker_buy_quote": 65.26864}, {"ts": 1773237000000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 123.5, "quote_volume": 9.3366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237060000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 2142.9, "quote_volume": 161.58687, "trades": 7, "taker_buy_volume": 1490.6, "taker_buy_quote": 112.39124}, {"ts": 1773237120000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 1772.8, "quote_volume": 133.51629, "trades": 3, "taker_buy_volume": 244.5, "taker_buy_quote": 18.4353}, {"ts": 1773237180000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237300000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 7525.8, "quote_volume": 568.62027, "trades": 8, "taker_buy_volume": 378.1, "taker_buy_quote": 28.58436}, {"ts": 1773237360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1428.0, "quote_volume": 107.814, "trades": 2, "taker_buy_volume": 1428.0, "taker_buy_quote": 107.814}, {"ts": 1773237420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 124.0, "quote_volume": 9.3868, "trades": 1, "taker_buy_volume": 124.0, "taker_buy_quote": 9.3868}, {"ts": 1773237480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1147.6, "quote_volume": 86.87332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237540000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 7862.0, "quote_volume": 595.04049, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237600000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 123.7, "quote_volume": 9.38883, "trades": 1, "taker_buy_volume": 123.7, "taker_buy_quote": 9.38883}, {"ts": 1773237660000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 5925.4, "quote_volume": 449.86341, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237720000, "open": 0.0759, "high": 0.0762, "low": 0.0759, "close": 0.0762, "volume": 10405.4, "quote_volume": 792.68313, "trades": 24, "taker_buy_volume": 7010.7, "taker_buy_quote": 534.01583}, {"ts": 1773237780000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 12577.3, "quote_volume": 958.35653, "trades": 31, "taker_buy_volume": 8759.4, "taker_buy_quote": 667.46628}, {"ts": 1773237840000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 653.9, "quote_volume": 49.73442, "trades": 7, "taker_buy_volume": 191.1, "taker_buy_quote": 14.54271}, {"ts": 1773237900000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1918.6, "quote_volume": 145.8136, "trades": 6, "taker_buy_volume": 1848.4, "taker_buy_quote": 140.4784}, {"ts": 1773237960000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 70.2, "quote_volume": 5.3352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238080000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 539.5, "quote_volume": 40.93932, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1617.8, "quote_volume": 122.62924, "trades": 5, "taker_buy_volume": 123.8, "taker_buy_quote": 9.38404}, {"ts": 1773238260000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4037.1, "quote_volume": 305.60847, "trades": 3, "taker_buy_volume": 3918.0, "taker_buy_quote": 296.5926}, {"ts": 1773238320000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 119.5, "quote_volume": 9.04615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238380000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3574.6, "quote_volume": 270.59722, "trades": 6, "taker_buy_volume": 121.3, "taker_buy_quote": 9.18241}, {"ts": 1773238440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2833.5, "quote_volume": 214.49595, "trades": 4, "taker_buy_volume": 121.0, "taker_buy_quote": 9.1597}, {"ts": 1773238500000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 6290.0, "quote_volume": 476.153, "trades": 8, "taker_buy_volume": 2836.4, "taker_buy_quote": 214.71548}, {"ts": 1773238560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 119.6, "quote_volume": 9.05372, "trades": 1, "taker_buy_volume": 119.6, "taker_buy_quote": 9.05372}, {"ts": 1773238620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 206.8, "quote_volume": 15.67544, "trades": 2, "taker_buy_volume": 206.8, "taker_buy_quote": 15.67544}, {"ts": 1773238680000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238740000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 119.5, "quote_volume": 9.07005, "trades": 1, "taker_buy_volume": 119.5, "taker_buy_quote": 9.07005}, {"ts": 1773238800000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238860000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 526.5, "quote_volume": 39.92082, "trades": 3, "taker_buy_volume": 121.2, "taker_buy_quote": 9.19908}, {"ts": 1773238920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 118.8, "quote_volume": 9.00504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 8505.0, "quote_volume": 644.679, "trades": 14, "taker_buy_volume": 8314.3, "taker_buy_quote": 630.22394}, {"ts": 1773239040000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2979.1, "quote_volume": 225.81578, "trades": 5, "taker_buy_volume": 189.2, "taker_buy_quote": 14.34136}, {"ts": 1773239100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239160000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 11356.7, "quote_volume": 859.70219, "trades": 10, "taker_buy_volume": 2783.5, "taker_buy_quote": 210.71095}, {"ts": 1773239220000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 5002.6, "quote_volume": 378.69682, "trades": 12, "taker_buy_volume": 4811.8, "taker_buy_quote": 364.25326}, {"ts": 1773239280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 4582.0, "quote_volume": 347.3156, "trades": 12, "taker_buy_volume": 1060.0, "taker_buy_quote": 80.348}, {"ts": 1773239340000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 193.5, "quote_volume": 14.68665, "trades": 2, "taker_buy_volume": 193.5, "taker_buy_quote": 14.68665}, {"ts": 1773239400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1517.5, "quote_volume": 115.33, "trades": 5, "taker_buy_volume": 192.3, "taker_buy_quote": 14.6148}, {"ts": 1773239460000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3988.4, "quote_volume": 303.1184, "trades": 5, "taker_buy_volume": 191.4, "taker_buy_quote": 14.5464}, {"ts": 1773239520000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 9241.0, "quote_volume": 702.0039, "trades": 13, "taker_buy_volume": 6120.0, "taker_buy_quote": 465.12}, {"ts": 1773239580000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 5575.1, "quote_volume": 423.4837, "trades": 12, "taker_buy_volume": 3336.1, "taker_buy_quote": 253.5436}, {"ts": 1773239640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239700000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 1284.8, "quote_volume": 97.57387, "trades": 12, "taker_buy_volume": 1090.5, "taker_buy_quote": 82.80707}, {"ts": 1773239760000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 763.2, "quote_volume": 58.07952, "trades": 8, "taker_buy_volume": 380.7, "taker_buy_quote": 28.97127}, {"ts": 1773239820000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 739.6, "quote_volume": 56.28356, "trades": 3, "taker_buy_volume": 191.2, "taker_buy_quote": 14.55032}, {"ts": 1773239880000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1179.1, "quote_volume": 89.84742, "trades": 6, "taker_buy_volume": 988.8, "taker_buy_quote": 75.34656}, {"ts": 1773239940000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1444.6, "quote_volume": 109.93406, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240000000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1262.6, "quote_volume": 96.08386, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240060000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 193.4, "quote_volume": 14.6984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240120000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 70.1, "quote_volume": 5.3276, "trades": 1, "taker_buy_volume": 70.1, "taker_buy_quote": 5.3276}, {"ts": 1773240180000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 6857.9, "quote_volume": 521.88619, "trades": 11, "taker_buy_volume": 193.5, "taker_buy_quote": 14.72535}, {"ts": 1773240240000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 3332.8, "quote_volume": 253.62608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240300000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 3332.8, "quote_volume": 253.62608, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240360000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 851.4, "quote_volume": 64.83811, "trades": 8, "taker_buy_volume": 189.4, "taker_buy_quote": 14.43228}, {"ts": 1773240420000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 453.7, "quote_volume": 34.4812, "trades": 5, "taker_buy_volume": 193.0, "taker_buy_quote": 14.668}, {"ts": 1773240480000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 140.3, "quote_volume": 10.6628, "trades": 2, "taker_buy_volume": 70.1, "taker_buy_quote": 5.3276}, {"ts": 1773240540000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 8855.2, "quote_volume": 672.9952, "trades": 10, "taker_buy_volume": 2855.8, "taker_buy_quote": 217.0408}, {"ts": 1773240600000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 213.9, "quote_volume": 16.2564, "trades": 2, "taker_buy_volume": 213.9, "taker_buy_quote": 16.2564}, {"ts": 1773240660000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240720000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240780000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240840000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 251.7, "quote_volume": 19.15437, "trades": 2, "taker_buy_volume": 251.7, "taker_buy_quote": 19.15437}, {"ts": 1773240900000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 118.8, "quote_volume": 9.04068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240960000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 5503.2, "quote_volume": 418.2432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241080000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 6518.1, "quote_volume": 495.3756, "trades": 7, "taker_buy_volume": 6518.1, "taker_buy_quote": 495.3756}, {"ts": 1773241140000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2595.8, "quote_volume": 197.2808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241200000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241260000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4952.2, "quote_volume": 375.87198, "trades": 5, "taker_buy_volume": 1583.1, "taker_buy_quote": 120.15729}, {"ts": 1773241320000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 124.4, "quote_volume": 9.42952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241380000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 17037.1, "quote_volume": 1290.81075, "trades": 10, "taker_buy_volume": 11022.8, "taker_buy_quote": 835.52824}, {"ts": 1773241440000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 8521.4, "quote_volume": 646.77426, "trades": 3, "taker_buy_volume": 8521.4, "taker_buy_quote": 646.77426}, {"ts": 1773241500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 122.4, "quote_volume": 9.29016, "trades": 1, "taker_buy_volume": 122.4, "taker_buy_quote": 9.29016}, {"ts": 1773241560000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 120.7, "quote_volume": 9.14906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 6169.6, "quote_volume": 467.65568, "trades": 6, "taker_buy_volume": 6169.6, "taker_buy_quote": 467.65568}, {"ts": 1773241680000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 9792.1, "quote_volume": 742.24118, "trades": 7, "taker_buy_volume": 7118.7, "taker_buy_quote": 539.59746}, {"ts": 1773241740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241800000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 14323.2, "quote_volume": 1087.85117, "trades": 21, "taker_buy_volume": 7205.5, "taker_buy_quote": 547.59864}, {"ts": 1773241860000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 99005.6, "quote_volume": 7500.22201, "trades": 101, "taker_buy_volume": 44662.7, "taker_buy_quote": 3385.07044}, {"ts": 1773241920000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 10120.2, "quote_volume": 768.0705, "trades": 11, "taker_buy_volume": 245.1, "taker_buy_quote": 18.60309}, {"ts": 1773241980000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 606.2, "quote_volume": 46.01058, "trades": 3, "taker_buy_volume": 606.2, "taker_buy_quote": 46.01058}, {"ts": 1773242040000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2040.6, "quote_volume": 154.88154, "trades": 4, "taker_buy_volume": 2040.6, "taker_buy_quote": 154.88154}, {"ts": 1773242100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 987.8, "quote_volume": 74.87524, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2836.3, "quote_volume": 214.99154, "trades": 3, "taker_buy_volume": 2717.4, "taker_buy_quote": 205.97892}, {"ts": 1773242280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242340000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 23366.0, "quote_volume": 1776.77869, "trades": 12, "taker_buy_volume": 23366.0, "taker_buy_quote": 1776.77869}, {"ts": 1773242400000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 5664.8, "quote_volume": 431.09128, "trades": 5, "taker_buy_volume": 5544.3, "taker_buy_quote": 421.92123}, {"ts": 1773242460000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 243.8, "quote_volume": 18.55318, "trades": 2, "taker_buy_volume": 119.1, "taker_buy_quote": 9.06351}, {"ts": 1773242520000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 506.3, "quote_volume": 38.52943, "trades": 3, "taker_buy_volume": 121.9, "taker_buy_quote": 9.27659}, {"ts": 1773242580000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 244.2, "quote_volume": 18.59598, "trades": 2, "taker_buy_volume": 244.2, "taker_buy_quote": 18.59598}, {"ts": 1773242640000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 1863.3, "quote_volume": 142.04899, "trades": 4, "taker_buy_volume": 655.3, "taker_buy_quote": 49.99939}, {"ts": 1773242700000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242760000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 194.8, "quote_volume": 14.84376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242820000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1393.0, "quote_volume": 106.0073, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242880000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1485.8, "quote_volume": 113.06938, "trades": 13, "taker_buy_volume": 552.7, "taker_buy_quote": 42.06047}, {"ts": 1773242940000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2563.2, "quote_volume": 194.8032, "trades": 7, "taker_buy_volume": 191.2, "taker_buy_quote": 14.5312}, {"ts": 1773243000000, "open": 0.076, "high": 0.076, "low": 0.0757, "close": 0.0757, "volume": 2973.0, "quote_volume": 225.25438, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4752.4, "quote_volume": 359.75668, "trades": 8, "taker_buy_volume": 1908.8, "taker_buy_quote": 144.49616}, {"ts": 1773243120000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 5048.2, "quote_volume": 381.25931, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243180000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243240000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 4487.5, "quote_volume": 340.11609, "trades": 6, "taker_buy_volume": 4487.5, "taker_buy_quote": 340.11609}, {"ts": 1773243300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 119.8, "quote_volume": 9.08084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243360000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 254.8, "quote_volume": 19.32685, "trades": 2, "taker_buy_volume": 254.8, "taker_buy_quote": 19.32685}, {"ts": 1773243420000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 6713.6, "quote_volume": 509.51087, "trades": 7, "taker_buy_volume": 2907.4, "taker_buy_quote": 220.67166}, {"ts": 1773243480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3114.6, "quote_volume": 236.39814, "trades": 6, "taker_buy_volume": 2958.5, "taker_buy_quote": 224.55015}, {"ts": 1773243540000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 240.9, "quote_volume": 18.3205, "trades": 2, "taker_buy_volume": 240.9, "taker_buy_quote": 18.3205}, {"ts": 1773243600000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 24558.5, "quote_volume": 1869.71022, "trades": 31, "taker_buy_volume": 121.5, "taker_buy_quote": 9.2583}, {"ts": 1773243660000, "open": 0.0762, "high": 0.0766, "low": 0.0762, "close": 0.0763, "volume": 102940.8, "quote_volume": 7868.01303, "trades": 109, "taker_buy_volume": 53335.8, "taker_buy_quote": 4076.63919}, {"ts": 1773243720000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 11143.8, "quote_volume": 850.27194, "trades": 9, "taker_buy_volume": 876.5, "taker_buy_quote": 66.87695}, {"ts": 1773243780000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 12696.3, "quote_volume": 969.90661, "trades": 15, "taker_buy_volume": 12472.6, "taker_buy_quote": 952.79356}, {"ts": 1773243840000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 1444.4, "quote_volume": 110.22012, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243900000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 42235.3, "quote_volume": 3215.1205, "trades": 45, "taker_buy_volume": 280.0, "taker_buy_quote": 21.336}, {"ts": 1773243960000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 16070.2, "quote_volume": 1224.54255, "trades": 33, "taker_buy_volume": 15535.8, "taker_buy_quote": 1183.82796}, {"ts": 1773244020000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 528.4, "quote_volume": 40.21124, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244080000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 346.0, "quote_volume": 26.296, "trades": 4, "taker_buy_volume": 193.0, "taker_buy_quote": 14.668}, {"ts": 1773244140000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 70.2, "quote_volume": 5.3352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244200000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 2347.6, "quote_volume": 178.5154, "trades": 15, "taker_buy_volume": 2347.6, "taker_buy_quote": 178.5154}, {"ts": 1773244260000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 855.5, "quote_volume": 65.16954, "trades": 9, "taker_buy_volume": 194.3, "taker_buy_quote": 14.80566}, {"ts": 1773244320000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 339.9, "quote_volume": 25.86639, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244380000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 70.0, "quote_volume": 5.327, "trades": 1, "taker_buy_volume": 70.0, "taker_buy_quote": 5.327}, {"ts": 1773244440000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244500000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 191.1, "quote_volume": 14.56182, "trades": 2, "taker_buy_volume": 191.1, "taker_buy_quote": 14.56182}, {"ts": 1773244560000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 193.5, "quote_volume": 14.7447, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244620000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244680000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 262.7, "quote_volume": 20.01774, "trades": 3, "taker_buy_volume": 69.9, "taker_buy_quote": 5.32638}, {"ts": 1773244740000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244800000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1512.6, "quote_volume": 115.10886, "trades": 5, "taker_buy_volume": 188.8, "taker_buy_quote": 14.36768}, {"ts": 1773244860000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3504.2, "quote_volume": 267.02004, "trades": 9, "taker_buy_volume": 139.8, "taker_buy_quote": 10.65276}, {"ts": 1773244920000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 69.9, "quote_volume": 5.32638, "trades": 1, "taker_buy_volume": 69.9, "taker_buy_quote": 5.32638}, {"ts": 1773244980000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 8416.5, "quote_volume": 641.3373, "trades": 15, "taker_buy_volume": 5241.5, "taker_buy_quote": 399.4023}, {"ts": 1773245040000, "open": 0.0762, "high": 0.0762, "low": 0.0759, "close": 0.076, "volume": 29410.8, "quote_volume": 2233.64272, "trades": 35, "taker_buy_volume": 4255.0, "taker_buy_quote": 323.38}, {"ts": 1773245100000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1950.1, "quote_volume": 148.40261, "trades": 7, "taker_buy_volume": 1757.5, "taker_buy_quote": 133.74575}, {"ts": 1773245160000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 629.5, "quote_volume": 47.90495, "trades": 6, "taker_buy_volume": 436.4, "taker_buy_quote": 33.21004}, {"ts": 1773245220000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2983.6, "quote_volume": 227.05196, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245280000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1678.1, "quote_volume": 127.70341, "trades": 7, "taker_buy_volume": 1392.6, "taker_buy_quote": 105.97686}, {"ts": 1773245340000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245400000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245460000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 35544.8, "quote_volume": 2710.03661, "trades": 23, "taker_buy_volume": 22274.0, "taker_buy_quote": 1699.22791}, {"ts": 1773245520000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3143.0, "quote_volume": 238.868, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245580000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 5655.9, "quote_volume": 430.13494, "trades": 7, "taker_buy_volume": 5655.9, "taker_buy_quote": 430.13494}, {"ts": 1773245640000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245700000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3163.5, "quote_volume": 241.0587, "trades": 7, "taker_buy_volume": 193.9, "taker_buy_quote": 14.77518}, {"ts": 1773245760000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 288.3, "quote_volume": 21.93963, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245820000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245880000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 263.8, "quote_volume": 20.09456, "trades": 3, "taker_buy_volume": 263.8, "taker_buy_quote": 20.09456}, {"ts": 1773245940000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1438.9, "quote_volume": 109.64418, "trades": 5, "taker_buy_volume": 115.4, "taker_buy_quote": 8.79348}, {"ts": 1773246000000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 8384.5, "quote_volume": 638.06045, "trades": 13, "taker_buy_volume": 6868.5, "taker_buy_quote": 522.69285}, {"ts": 1773246060000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 5950.1, "quote_volume": 452.80261, "trades": 12, "taker_buy_volume": 5758.8, "taker_buy_quote": 438.24468}, {"ts": 1773246120000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 192.7, "quote_volume": 14.68374, "trades": 2, "taker_buy_volume": 192.7, "taker_buy_quote": 14.68374}, {"ts": 1773246180000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1594.1, "quote_volume": 121.62983, "trades": 6, "taker_buy_volume": 189.0, "taker_buy_quote": 14.4207}, {"ts": 1773246240000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 648.7, "quote_volume": 49.43094, "trades": 7, "taker_buy_volume": 262.7, "taker_buy_quote": 20.01774}, {"ts": 1773246300000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 69.8, "quote_volume": 5.32574, "trades": 1, "taker_buy_volume": 69.8, "taker_buy_quote": 5.32574}, {"ts": 1773246360000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246420000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246480000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2979.9, "quote_volume": 227.36637, "trades": 6, "taker_buy_volume": 2786.0, "taker_buy_quote": 212.5718}, {"ts": 1773246540000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246600000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 5629.2, "quote_volume": 429.50796, "trades": 6, "taker_buy_volume": 192.9, "taker_buy_quote": 14.71827}, {"ts": 1773246660000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246720000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 46620.6, "quote_volume": 3555.38231, "trades": 55, "taker_buy_volume": 277.5, "taker_buy_quote": 21.201}, {"ts": 1773246780000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 26187.4, "quote_volume": 1995.02142, "trades": 39, "taker_buy_volume": 13920.6, "taker_buy_quote": 1060.74972}, {"ts": 1773246840000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3971.8, "quote_volume": 303.04834, "trades": 4, "taker_buy_volume": 3971.8, "taker_buy_quote": 303.04834}, {"ts": 1773246900000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246960000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 1583.7, "quote_volume": 120.69006, "trades": 2, "taker_buy_volume": 1583.7, "taker_buy_quote": 120.69006}, {"ts": 1773247020000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 3839.3, "quote_volume": 292.57931, "trades": 8, "taker_buy_volume": 384.7, "taker_buy_quote": 29.32634}, {"ts": 1773247080000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247140000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3331.7, "quote_volume": 253.87554, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247200000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 124.4, "quote_volume": 9.47928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247260000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 248.5, "quote_volume": 18.9357, "trades": 2, "taker_buy_volume": 123.9, "taker_buy_quote": 9.44118}, {"ts": 1773247320000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247380000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247440000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247500000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 124.4, "quote_volume": 9.47928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247560000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247620000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 768.0, "quote_volume": 58.5216, "trades": 8, "taker_buy_volume": 386.2, "taker_buy_quote": 29.42844}, {"ts": 1773247680000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 289.7, "quote_volume": 22.04617, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247740000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247800000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 382.5, "quote_volume": 29.10825, "trades": 4, "taker_buy_volume": 189.6, "taker_buy_quote": 14.42856}, {"ts": 1773247860000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247920000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247980000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 11436.0, "quote_volume": 869.136, "trades": 10, "taker_buy_volume": 5880.0, "taker_buy_quote": 446.88}, {"ts": 1773248100000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 10062.1, "quote_volume": 763.72041, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248160000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248220000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 10903.8, "quote_volume": 827.59842, "trades": 12, "taker_buy_volume": 5450.0, "taker_buy_quote": 413.655}, {"ts": 1773248280000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248340000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 384.1, "quote_volume": 29.1916, "trades": 4, "taker_buy_volume": 192.3, "taker_buy_quote": 14.6148}, {"ts": 1773248460000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 385.3, "quote_volume": 29.2828, "trades": 4, "taker_buy_volume": 385.3, "taker_buy_quote": 29.2828}, {"ts": 1773248520000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 192.9, "quote_volume": 14.67969, "trades": 2, "taker_buy_volume": 192.9, "taker_buy_quote": 14.67969}, {"ts": 1773248580000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 7440.9, "quote_volume": 566.99658, "trades": 15, "taker_buy_volume": 1707.4, "taker_buy_quote": 130.10388}, {"ts": 1773248640000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 190.9, "quote_volume": 14.54658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248700000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 840.9, "quote_volume": 63.99249, "trades": 9, "taker_buy_volume": 379.0, "taker_buy_quote": 28.8419}, {"ts": 1773248760000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248820000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248880000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 79.2, "quote_volume": 6.02712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248940000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249000000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249060000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249120000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249180000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249240000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 395.6, "quote_volume": 30.10516, "trades": 3, "taker_buy_volume": 200.8, "taker_buy_quote": 15.28088}, {"ts": 1773249300000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 5243.7, "quote_volume": 399.16417, "trades": 10, "taker_buy_volume": 3918.7, "taker_buy_quote": 298.33167}, {"ts": 1773249360000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249420000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1158.0, "quote_volume": 88.2396, "trades": 3, "taker_buy_volume": 1158.0, "taker_buy_quote": 88.2396}, {"ts": 1773249480000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249540000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 192.1, "quote_volume": 14.63802, "trades": 2, "taker_buy_volume": 192.1, "taker_buy_quote": 14.63802}, {"ts": 1773249600000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 8606.3, "quote_volume": 655.80006, "trades": 12, "taker_buy_volume": 2785.0, "taker_buy_quote": 212.217}, {"ts": 1773249660000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 4371.9, "quote_volume": 333.13878, "trades": 10, "taker_buy_volume": 4108.4, "taker_buy_quote": 313.06008}, {"ts": 1773249720000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249780000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2701.9, "quote_volume": 205.88478, "trades": 4, "taker_buy_volume": 2701.9, "taker_buy_quote": 205.88478}, {"ts": 1773249840000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 3779.7, "quote_volume": 288.09316, "trades": 13, "taker_buy_volume": 3779.7, "taker_buy_quote": 288.09316}, {"ts": 1773249900000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 5797.7, "quote_volume": 442.59201, "trades": 12, "taker_buy_volume": 5797.7, "taker_buy_quote": 442.59201}, {"ts": 1773249960000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250020000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 14044.0, "quote_volume": 1072.9824, "trades": 13, "taker_buy_volume": 591.7, "taker_buy_quote": 45.22668}, {"ts": 1773250080000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 5597.7, "quote_volume": 427.10451, "trades": 11, "taker_buy_volume": 2784.2, "taker_buy_quote": 212.43446}, {"ts": 1773250140000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250200000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250260000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 3312.1, "quote_volume": 252.68699, "trades": 10, "taker_buy_volume": 2980.6, "taker_buy_quote": 227.40052}, {"ts": 1773250320000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 1050.8, "quote_volume": 80.03839, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250380000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 70.0, "quote_volume": 5.327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250440000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4664.1, "quote_volume": 354.4716, "trades": 8, "taker_buy_volume": 4594.1, "taker_buy_quote": 349.1516}, {"ts": 1773250500000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2832.9, "quote_volume": 215.3004, "trades": 4, "taker_buy_volume": 119.3, "taker_buy_quote": 9.0668}, {"ts": 1773250560000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 7151.3, "quote_volume": 542.08778, "trades": 11, "taker_buy_volume": 120.7, "taker_buy_quote": 9.14906}, {"ts": 1773250620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 5572.5, "quote_volume": 422.3955, "trades": 3, "taker_buy_volume": 5572.5, "taker_buy_quote": 422.3955}, {"ts": 1773250680000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 12362.1, "quote_volume": 936.47995, "trades": 10, "taker_buy_volume": 9324.7, "taker_buy_quote": 706.27702}, {"ts": 1773250740000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 80073.4, "quote_volume": 6075.38098, "trades": 46, "taker_buy_volume": 68308.5, "taker_buy_quote": 5183.45531}, {"ts": 1773250800000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 6410.5, "quote_volume": 487.37157, "trades": 7, "taker_buy_volume": 3697.0, "taker_buy_quote": 280.87422}, {"ts": 1773250860000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250920000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 1267.3, "quote_volume": 96.32711, "trades": 5, "taker_buy_volume": 1024.8, "taker_buy_quote": 77.8848}, {"ts": 1773250980000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 121.9, "quote_volume": 9.2644, "trades": 1, "taker_buy_volume": 121.9, "taker_buy_quote": 9.2644}, {"ts": 1773251040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 121.4, "quote_volume": 9.2264, "trades": 1, "taker_buy_volume": 121.4, "taker_buy_quote": 9.2264}, {"ts": 1773251100000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 11085.8, "quote_volume": 842.009, "trades": 15, "taker_buy_volume": 4958.2, "taker_buy_quote": 376.66458}, {"ts": 1773251160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 123.6, "quote_volume": 9.3936, "trades": 1, "taker_buy_volume": 123.6, "taker_buy_quote": 9.3936}, {"ts": 1773251220000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 12746.5, "quote_volume": 970.00865, "trades": 14, "taker_buy_volume": 12498.6, "taker_buy_quote": 951.14346}, {"ts": 1773251280000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 118.9, "quote_volume": 9.04829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251340000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 3334.3, "quote_volume": 253.74023, "trades": 2, "taker_buy_volume": 3334.3, "taker_buy_quote": 253.74023}, {"ts": 1773251400000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251460000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2855.6, "quote_volume": 217.31116, "trades": 4, "taker_buy_volume": 70.0, "taker_buy_quote": 5.327}, {"ts": 1773251520000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251580000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 7148.9, "quote_volume": 544.03129, "trades": 13, "taker_buy_volume": 189.2, "taker_buy_quote": 14.39812}, {"ts": 1773251640000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 191.8, "quote_volume": 14.59598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251700000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251760000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 378.6, "quote_volume": 28.81146, "trades": 4, "taker_buy_volume": 189.2, "taker_buy_quote": 14.39812}, {"ts": 1773251820000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 3524.0, "quote_volume": 268.1764, "trades": 6, "taker_buy_volume": 3524.0, "taker_buy_quote": 268.1764}, {"ts": 1773251880000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251940000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252000000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 14530.0, "quote_volume": 1105.733, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252060000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2988.9, "quote_volume": 227.75418, "trades": 9, "taker_buy_volume": 2988.9, "taker_buy_quote": 227.75418}, {"ts": 1773252120000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252180000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252240000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252300000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1353.3, "quote_volume": 102.98613, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252360000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252420000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252480000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 963.6, "quote_volume": 73.32996, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252540000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252600000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252660000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 374.9, "quote_volume": 28.52989, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252720000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1441.3, "quote_volume": 109.68293, "trades": 6, "taker_buy_volume": 1441.3, "taker_buy_quote": 109.68293}, {"ts": 1773252780000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1653.1, "quote_volume": 125.80091, "trades": 3, "taker_buy_volume": 1653.1, "taker_buy_quote": 125.80091}, {"ts": 1773252840000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1193.0, "quote_volume": 90.9066, "trades": 3, "taker_buy_volume": 1193.0, "taker_buy_quote": 90.9066}, {"ts": 1773252900000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1379.7, "quote_volume": 105.13314, "trades": 3, "taker_buy_volume": 118.7, "taker_buy_quote": 9.04494}, {"ts": 1773252960000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253020000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253080000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253140000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253200000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 124.9, "quote_volume": 9.51738, "trades": 1, "taker_buy_volume": 124.9, "taker_buy_quote": 9.51738}, {"ts": 1773253260000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 5717.0, "quote_volume": 436.2071, "trades": 5, "taker_buy_volume": 5717.0, "taker_buy_quote": 436.2071}, {"ts": 1773253320000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 118.9, "quote_volume": 9.07207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253380000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253440000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253500000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 120.8, "quote_volume": 9.21704, "trades": 1, "taker_buy_volume": 120.8, "taker_buy_quote": 9.21704}, {"ts": 1773253560000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253620000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 498.3, "quote_volume": 38.02029, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253680000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 8751.4, "quote_volume": 667.73182, "trades": 12, "taker_buy_volume": 1848.1, "taker_buy_quote": 141.01003}, {"ts": 1773253740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 69.9, "quote_volume": 5.33337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253800000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 567.8, "quote_volume": 43.26636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253860000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253920000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3796.6, "quote_volume": 289.30092, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253980000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2662.3, "quote_volume": 202.60103, "trades": 3, "taker_buy_volume": 2662.3, "taker_buy_quote": 202.60103}, {"ts": 1773254040000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 123.1, "quote_volume": 9.36791, "trades": 2, "taker_buy_volume": 123.1, "taker_buy_quote": 9.36791}, {"ts": 1773254100000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254160000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254220000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254280000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 103.0, "quote_volume": 7.8383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254340000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2149.1, "quote_volume": 163.54651, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254400000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254460000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1633.5, "quote_volume": 124.30935, "trades": 3, "taker_buy_volume": 121.2, "taker_buy_quote": 9.22332}, {"ts": 1773254520000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254580000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 3086.9, "quote_volume": 234.91309, "trades": 6, "taker_buy_volume": 3086.9, "taker_buy_quote": 234.91309}, {"ts": 1773254640000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 123.3, "quote_volume": 9.38313, "trades": 1, "taker_buy_volume": 123.3, "taker_buy_quote": 9.38313}, {"ts": 1773254700000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 3850.2, "quote_volume": 293.00022, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254760000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 123.0, "quote_volume": 9.3603, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 9.3603}, {"ts": 1773254820000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 4253.2, "quote_volume": 323.66852, "trades": 4, "taker_buy_volume": 4183.2, "taker_buy_quote": 318.34152}, {"ts": 1773254880000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254940000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 14128.5, "quote_volume": 1075.63232, "trades": 21, "taker_buy_volume": 10212.6, "taker_buy_quote": 777.63233}, {"ts": 1773255000000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255060000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255120000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 192.8, "quote_volume": 14.69136, "trades": 2, "taker_buy_volume": 192.8, "taker_buy_quote": 14.69136}, {"ts": 1773255180000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3260.1, "quote_volume": 248.41962, "trades": 6, "taker_buy_volume": 3190.1, "taker_buy_quote": 243.08562}, {"ts": 1773255240000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2996.0, "quote_volume": 228.2952, "trades": 7, "taker_buy_volume": 2996.0, "taker_buy_quote": 228.2952}, {"ts": 1773255300000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 194.0, "quote_volume": 14.8022, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 14.8022}, {"ts": 1773255360000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255420000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255480000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255540000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1230.9, "quote_volume": 93.91767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255600000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 382.0, "quote_volume": 29.1466, "trades": 4, "taker_buy_volume": 192.0, "taker_buy_quote": 14.6496}, {"ts": 1773255660000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255720000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 194.0, "quote_volume": 14.7828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255780000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 175275.4, "quote_volume": 13386.09073, "trades": 71, "taker_buy_volume": 134809.5, "taker_buy_quote": 10295.2174}, {"ts": 1773255840000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255900000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255960000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256020000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256080000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256140000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256200000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256260000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3711.5, "quote_volume": 283.5586, "trades": 8, "taker_buy_volume": 381.8, "taker_buy_quote": 29.16952}, {"ts": 1773256320000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2665.5, "quote_volume": 203.6442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256380000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256500000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256560000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256620000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256680000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 192.9, "quote_volume": 14.73756, "trades": 2, "taker_buy_volume": 192.9, "taker_buy_quote": 14.73756}, {"ts": 1773256740000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3237.3, "quote_volume": 247.32972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256800000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 6117.2, "quote_volume": 467.9658, "trades": 7, "taker_buy_volume": 2788.1, "taker_buy_quote": 213.28965}, {"ts": 1773256860000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2663.1, "quote_volume": 203.72715, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256920000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256980000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 28187.1, "quote_volume": 2158.85308, "trades": 13, "taker_buy_volume": 28187.1, "taker_buy_quote": 2158.85308}, {"ts": 1773257040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 194.5, "quote_volume": 14.8987, "trades": 2, "taker_buy_volume": 194.5, "taker_buy_quote": 14.8987}, {"ts": 1773257100000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257160000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 9548.4, "quote_volume": 731.40744, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 392.9, "quote_volume": 30.09614, "trades": 3, "taker_buy_volume": 392.9, "taker_buy_quote": 30.09614}, {"ts": 1773257640000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 394.3, "quote_volume": 30.24281, "trades": 3, "taker_buy_volume": 394.3, "taker_buy_quote": 30.24281}, {"ts": 1773257700000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257760000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2788.5, "quote_volume": 213.87795, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257820000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 5775.7, "quote_volume": 442.99619, "trades": 9, "taker_buy_volume": 395.8, "taker_buy_quote": 30.35786}, {"ts": 1773257880000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 131.4, "quote_volume": 10.06524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258000000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258060000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 2921.0, "quote_volume": 223.47583, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258120000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258180000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258240000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258300000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258360000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258480000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258540000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2989.8, "quote_volume": 229.01868, "trades": 5, "taker_buy_volume": 2989.8, "taker_buy_quote": 229.01868}, {"ts": 1773258600000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 8562.1, "quote_volume": 655.85686, "trades": 10, "taker_buy_volume": 392.7, "taker_buy_quote": 30.08082}, {"ts": 1773258660000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 396.3, "quote_volume": 30.39621, "trades": 3, "taker_buy_volume": 396.3, "taker_buy_quote": 30.39621}, {"ts": 1773258720000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258780000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258840000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4712.8, "quote_volume": 361.47176, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258900000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 5655.3, "quote_volume": 433.76151, "trades": 7, "taker_buy_volume": 2866.9, "taker_buy_quote": 219.89123}, {"ts": 1773258960000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 190.7, "quote_volume": 14.62669, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259020000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259080000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 189.0, "quote_volume": 14.4963, "trades": 2, "taker_buy_volume": 189.0, "taker_buy_quote": 14.4963}, {"ts": 1773259140000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259200000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 5126.3, "quote_volume": 392.44088, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259260000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 5637.1, "quote_volume": 430.69345, "trades": 10, "taker_buy_volume": 1526.6, "taker_buy_quote": 116.63224}, {"ts": 1773259320000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259380000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259500000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 5883.2, "quote_volume": 449.47648, "trades": 5, "taker_buy_volume": 69.7, "taker_buy_quote": 5.32508}, {"ts": 1773259560000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 396.1, "quote_volume": 30.30165, "trades": 3, "taker_buy_volume": 396.1, "taker_buy_quote": 30.30165}, {"ts": 1773259620000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259680000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259740000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259800000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1528.6, "quote_volume": 117.09076, "trades": 4, "taker_buy_volume": 1528.6, "taker_buy_quote": 117.09076}, {"ts": 1773259920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259980000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260100000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260160000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260340000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4307.3, "quote_volume": 330.36991, "trades": 8, "taker_buy_volume": 1525.5, "taker_buy_quote": 117.00585}, {"ts": 1773260400000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 5774.3, "quote_volume": 442.88881, "trades": 9, "taker_buy_volume": 2987.1, "taker_buy_quote": 229.11057}, {"ts": 1773260460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 324.1, "quote_volume": 24.82606, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 146.6, "quote_volume": 11.22956, "trades": 1, "taker_buy_volume": 146.6, "taker_buy_quote": 11.22956}, {"ts": 1773260580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260640000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260820000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260880000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 191.5, "quote_volume": 14.64975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261060000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 394.5, "quote_volume": 30.17925, "trades": 3, "taker_buy_volume": 394.5, "taker_buy_quote": 30.17925}, {"ts": 1773261120000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2786.8, "quote_volume": 213.1902, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261180000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1532.1, "quote_volume": 117.05244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261240000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 393.5, "quote_volume": 30.0634, "trades": 3, "taker_buy_volume": 393.5, "taker_buy_quote": 30.0634}, {"ts": 1773261300000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261360000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261420000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261540000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261600000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261660000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 2047.0, "quote_volume": 156.5625, "trades": 9, "taker_buy_volume": 1524.4, "taker_buy_quote": 116.6166}, {"ts": 1773261720000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261780000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261840000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261900000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261960000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262020000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262080000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262140000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262200000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262260000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262320000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262380000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 191.3, "quote_volume": 14.61532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 397.8, "quote_volume": 30.39192, "trades": 3, "taker_buy_volume": 397.8, "taker_buy_quote": 30.39192}, {"ts": 1773262500000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262560000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1532.3, "quote_volume": 117.06772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262620000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262680000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 3100.0, "quote_volume": 236.82943, "trades": 5, "taker_buy_volume": 2994.3, "taker_buy_quote": 228.76452}, {"ts": 1773262740000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262800000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2482.1, "quote_volume": 189.88065, "trades": 8, "taker_buy_volume": 2482.1, "taker_buy_quote": 189.88065}, {"ts": 1773262860000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1532.2, "quote_volume": 117.2133, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262920000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262980000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1544.0, "quote_volume": 118.116, "trades": 5, "taker_buy_volume": 273.6, "taker_buy_quote": 20.9304}, {"ts": 1773263040000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3214.7, "quote_volume": 245.92455, "trades": 3, "taker_buy_volume": 3214.7, "taker_buy_quote": 245.92455}, {"ts": 1773263100000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263160000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263220000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263280000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263340000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 5584.0, "quote_volume": 427.7344, "trades": 6, "taker_buy_volume": 5584.0, "taker_buy_quote": 427.7344}, {"ts": 1773263460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 189.7, "quote_volume": 14.53102, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263580000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 69.7, "quote_volume": 5.33205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263640000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3178.6, "quote_volume": 243.1629, "trades": 4, "taker_buy_volume": 3178.6, "taker_buy_quote": 243.1629}, {"ts": 1773263700000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263760000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263880000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264060000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264120000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 8323.3, "quote_volume": 636.73245, "trades": 12, "taker_buy_volume": 3408.4, "taker_buy_quote": 260.7426}, {"ts": 1773264180000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264240000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264300000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 69.6, "quote_volume": 5.3244, "trades": 1, "taker_buy_volume": 69.6, "taker_buy_quote": 5.3244}, {"ts": 1773264360000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264480000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264540000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 106.0, "quote_volume": 8.1196, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 8.1196}, {"ts": 1773264600000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264660000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 158.0, "quote_volume": 12.1028, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 12.1028}, {"ts": 1773264720000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264780000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264840000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264900000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264960000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265080000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265200000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3488.8, "quote_volume": 267.24208, "trades": 9, "taker_buy_volume": 3419.2, "taker_buy_quote": 261.91072}, {"ts": 1773265260000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 12112.5, "quote_volume": 927.68249, "trades": 17, "taker_buy_volume": 9583.8, "taker_buy_quote": 734.22998}, {"ts": 1773265320000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265380000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 2762.0, "quote_volume": 211.8265, "trades": 4, "taker_buy_volume": 2762.0, "taker_buy_quote": 211.8265}, {"ts": 1773265440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 194.5, "quote_volume": 14.8987, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265500000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265560000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265620000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265800000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4954.1, "quote_volume": 379.48406, "trades": 5, "taker_buy_volume": 4954.1, "taker_buy_quote": 379.48406}, {"ts": 1773265980000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266040000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 393.0, "quote_volume": 30.08421, "trades": 6, "taker_buy_volume": 197.1, "taker_buy_quote": 15.09786}, {"ts": 1773266100000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266160000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 66.0, "quote_volume": 5.0556, "trades": 1, "taker_buy_volume": 66.0, "taker_buy_quote": 5.0556}, {"ts": 1773266280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 125.8, "quote_volume": 9.63628, "trades": 2, "taker_buy_volume": 125.8, "taker_buy_quote": 9.63628}, {"ts": 1773266340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266400000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 273.6, "quote_volume": 20.98512, "trades": 2, "taker_buy_volume": 273.6, "taker_buy_quote": 20.98512}, {"ts": 1773266460000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266520000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266580000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1326.6, "quote_volume": 101.75022, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266640000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266700000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266760000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266820000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 1412.1, "quote_volume": 108.42313, "trades": 5, "taker_buy_volume": 1220.0, "taker_buy_quote": 93.68906}, {"ts": 1773266880000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 193.9, "quote_volume": 14.85274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 79.8, "quote_volume": 6.1047, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267060000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267120000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 6096.3, "quote_volume": 466.36695, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267180000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 5379.2, "quote_volume": 412.23898, "trades": 8, "taker_buy_volume": 5254.9, "taker_buy_quote": 402.70517}, {"ts": 1773267240000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267300000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267360000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267420000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267480000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267600000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1256.3, "quote_volume": 96.10695, "trades": 2, "taker_buy_volume": 1256.3, "taker_buy_quote": 96.10695}, {"ts": 1773267720000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1462.8, "quote_volume": 111.9042, "trades": 3, "taker_buy_volume": 1462.8, "taker_buy_quote": 111.9042}, {"ts": 1773267780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 327.3, "quote_volume": 25.03845, "trades": 2, "taker_buy_volume": 327.3, "taker_buy_quote": 25.03845}, {"ts": 1773267900000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 230.6, "quote_volume": 17.6409, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268200000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1462.9, "quote_volume": 111.91185, "trades": 3, "taker_buy_volume": 1462.9, "taker_buy_quote": 111.91185}, {"ts": 1773268260000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1303.7, "quote_volume": 99.86342, "trades": 2, "taker_buy_volume": 1303.7, "taker_buy_quote": 99.86342}, {"ts": 1773268320000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268500000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268560000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268620000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1237.5, "quote_volume": 94.545, "trades": 3, "taker_buy_volume": 341.0, "taker_buy_quote": 26.0524}, {"ts": 1773268680000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 5229.1, "quote_volume": 399.99354, "trades": 5, "taker_buy_volume": 5229.1, "taker_buy_quote": 399.99354}, {"ts": 1773268740000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268800000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268860000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268920000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268980000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 10185.1, "quote_volume": 779.16015, "trades": 15, "taker_buy_volume": 190.1, "taker_buy_quote": 14.54265}, {"ts": 1773269040000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3331.2, "quote_volume": 254.8368, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269100000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 139.3, "quote_volume": 10.65645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269160000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269220000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 8061.9, "quote_volume": 617.54154, "trades": 13, "taker_buy_volume": 1401.1, "taker_buy_quote": 107.32426}, {"ts": 1773269340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 191.5, "quote_volume": 14.6689, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269640000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 192.3, "quote_volume": 14.71095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269700000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269760000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269880000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1384.6, "quote_volume": 105.9219, "trades": 5, "taker_buy_volume": 1384.6, "taker_buy_quote": 105.9219}, {"ts": 1773270060000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270120000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270180000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270240000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270300000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270360000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270480000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 5308.9, "quote_volume": 406.13085, "trades": 9, "taker_buy_volume": 3924.6, "taker_buy_quote": 300.2319}, {"ts": 1773270600000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270720000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270900000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3796.5, "quote_volume": 290.8119, "trades": 3, "taker_buy_volume": 3796.5, "taker_buy_quote": 290.8119}, {"ts": 1773270960000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2922.5, "quote_volume": 223.8635, "trades": 6, "taker_buy_volume": 2922.5, "taker_buy_quote": 223.8635}, {"ts": 1773271020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1554.6, "quote_volume": 119.08236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271080000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271200000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 190.3, "quote_volume": 14.57698, "trades": 2, "taker_buy_volume": 190.3, "taker_buy_quote": 14.57698}, {"ts": 1773271260000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271320000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271380000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 194.5, "quote_volume": 14.91815, "trades": 2, "taker_buy_volume": 194.5, "taker_buy_quote": 14.91815}, {"ts": 1773271440000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271500000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271560000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271620000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271680000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4499.5, "quote_volume": 345.5616, "trades": 13, "taker_buy_volume": 1809.1, "taker_buy_quote": 138.93888}, {"ts": 1773271740000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4801.1, "quote_volume": 368.72448, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271800000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2787.7, "quote_volume": 213.81659, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271920000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271980000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 15457.3, "quote_volume": 1185.57491, "trades": 9, "taker_buy_volume": 15457.3, "taker_buy_quote": 1185.57491}, {"ts": 1773272040000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 10227.6, "quote_volume": 784.45692, "trades": 15, "taker_buy_volume": 1329.1, "taker_buy_quote": 101.94197}, {"ts": 1773272100000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 8462.5, "quote_volume": 649.07375, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272160000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272220000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 8894.6, "quote_volume": 682.21582, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272280000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272340000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 8898.8, "quote_volume": 682.53796, "trades": 13, "taker_buy_volume": 138.8, "taker_buy_quote": 10.64596}, {"ts": 1773272400000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3329.7, "quote_volume": 255.38799, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1394.6, "quote_volume": 106.82636, "trades": 4, "taker_buy_volume": 1325.2, "taker_buy_quote": 101.51032}, {"ts": 1773272520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3003.9, "quote_volume": 230.09874, "trades": 6, "taker_buy_volume": 1324.9, "taker_buy_quote": 101.48734}, {"ts": 1773272640000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 69.6, "quote_volume": 5.33136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272700000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1538.0, "quote_volume": 117.657, "trades": 6, "taker_buy_volume": 1468.5, "taker_buy_quote": 112.34025}, {"ts": 1773272760000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272820000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 23060.0, "quote_volume": 1762.6048, "trades": 26, "taker_buy_volume": 7125.6, "taker_buy_quote": 545.0891}, {"ts": 1773272880000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 4997.8, "quote_volume": 382.3317, "trades": 6, "taker_buy_volume": 4997.8, "taker_buy_quote": 382.3317}, {"ts": 1773272940000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 3284.1, "quote_volume": 251.21333, "trades": 8, "taker_buy_volume": 2810.0, "taker_buy_quote": 214.965}, {"ts": 1773273000000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 4539.9, "quote_volume": 347.73936, "trades": 8, "taker_buy_volume": 4172.4, "taker_buy_quote": 319.60584}, {"ts": 1773273060000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 8702.5, "quote_volume": 667.44037, "trades": 7, "taker_buy_volume": 8288.7, "taker_buy_quote": 635.74329}, {"ts": 1773273120000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 421.1, "quote_volume": 32.25626, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273180000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 494.1, "quote_volume": 37.84806, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 427.4, "quote_volume": 32.73884, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273300000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 265.8, "quote_volume": 20.36028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273360000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2819.9, "quote_volume": 216.00434, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273420000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 9094.6, "quote_volume": 696.61715, "trades": 12, "taker_buy_volume": 2742.2, "taker_buy_quote": 210.05252}, {"ts": 1773273480000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 3130.9, "quote_volume": 239.83515, "trades": 6, "taker_buy_volume": 2826.4, "taker_buy_quote": 216.51045}, {"ts": 1773273540000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 376.9, "quote_volume": 28.87054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273600000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 37964.5, "quote_volume": 2908.22375, "trades": 30, "taker_buy_volume": 19972.4, "taker_buy_quote": 1530.03744}, {"ts": 1773273660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 425.6, "quote_volume": 32.5584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273720000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 9179.5, "quote_volume": 701.5274, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273780000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 1793.7, "quote_volume": 137.16474, "trades": 4, "taker_buy_volume": 1260.6, "taker_buy_quote": 96.4359}, {"ts": 1773273840000, "open": 0.0765, "high": 0.0769, "low": 0.0765, "close": 0.0767, "volume": 54501.2, "quote_volume": 4181.78199, "trades": 36, "taker_buy_volume": 53170.7, "taker_buy_quote": 4079.73264}, {"ts": 1773273900000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 23918.3, "quote_volume": 1836.78486, "trades": 22, "taker_buy_volume": 10492.9, "taker_buy_quote": 805.87526}, {"ts": 1773273960000, "open": 0.0767, "high": 0.0773, "low": 0.0767, "close": 0.0769, "volume": 85548.8, "quote_volume": 6585.37775, "trades": 94, "taker_buy_volume": 24065.5, "taker_buy_quote": 1853.20021}, {"ts": 1773274020000, "open": 0.077, "high": 0.077, "low": 0.0767, "close": 0.0768, "volume": 35387.2, "quote_volume": 2718.90815, "trades": 58, "taker_buy_volume": 2430.7, "taker_buy_quote": 186.93992}, {"ts": 1773274080000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 14110.1, "quote_volume": 1083.61942, "trades": 9, "taker_buy_volume": 1695.7, "taker_buy_quote": 130.22976}, {"ts": 1773274140000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 5436.4, "quote_volume": 417.51552, "trades": 18, "taker_buy_volume": 5436.4, "taker_buy_quote": 417.51552}, {"ts": 1773274200000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 6095.9, "quote_volume": 468.16512, "trades": 5, "taker_buy_volume": 2679.9, "taker_buy_quote": 205.81632}, {"ts": 1773274260000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 122.0, "quote_volume": 9.3574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274320000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1410.9, "quote_volume": 108.07494, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4114.5, "quote_volume": 315.1707, "trades": 7, "taker_buy_volume": 3924.6, "taker_buy_quote": 300.62436}, {"ts": 1773274500000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 188.9, "quote_volume": 14.45085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274560000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 4114.1, "quote_volume": 314.31724, "trades": 6, "taker_buy_volume": 3924.9, "taker_buy_quote": 299.86236}, {"ts": 1773274620000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274680000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3992.5, "quote_volume": 305.027, "trades": 5, "taker_buy_volume": 3922.7, "taker_buy_quote": 299.69428}, {"ts": 1773274740000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 383.6, "quote_volume": 29.3454, "trades": 4, "taker_buy_volume": 193.0, "taker_buy_quote": 14.7645}, {"ts": 1773274800000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 259.8, "quote_volume": 19.8747, "trades": 3, "taker_buy_volume": 190.1, "taker_buy_quote": 14.54265}, {"ts": 1773274860000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 193.1, "quote_volume": 14.77215, "trades": 2, "taker_buy_volume": 193.1, "taker_buy_quote": 14.77215}, {"ts": 1773274920000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 542.1, "quote_volume": 41.47065, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274980000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2654.3, "quote_volume": 202.78852, "trades": 6, "taker_buy_volume": 1327.7, "taker_buy_quote": 101.43628}, {"ts": 1773275040000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275100000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275160000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1484.4, "quote_volume": 113.40816, "trades": 6, "taker_buy_volume": 188.6, "taker_buy_quote": 14.40904}, {"ts": 1773275220000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275280000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1394.2, "quote_volume": 106.51688, "trades": 4, "taker_buy_volume": 188.4, "taker_buy_quote": 14.39376}, {"ts": 1773275340000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2654.0, "quote_volume": 203.031, "trades": 6, "taker_buy_volume": 1329.5, "taker_buy_quote": 101.70675}, {"ts": 1773275400000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2830.8, "quote_volume": 216.27312, "trades": 5, "taker_buy_volume": 1259.3, "taker_buy_quote": 96.21052}, {"ts": 1773275460000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 15000.0, "quote_volume": 1146.0, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275520000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 14485.9, "quote_volume": 1106.23336, "trades": 13, "taker_buy_volume": 5485.9, "taker_buy_quote": 419.12276}, {"ts": 1773275580000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 11085.3, "quote_volume": 846.87902, "trades": 10, "taker_buy_volume": 8085.3, "taker_buy_quote": 617.71692}, {"ts": 1773275640000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 15121.8, "quote_volume": 1154.39382, "trades": 18, "taker_buy_volume": 3121.8, "taker_buy_quote": 238.53172}, {"ts": 1773275700000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 92689.1, "quote_volume": 7082.03792, "trades": 61, "taker_buy_volume": 14689.1, "taker_buy_quote": 1122.83792}, {"ts": 1773275760000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 19521.2, "quote_volume": 1491.41968, "trades": 12, "taker_buy_volume": 7961.1, "taker_buy_quote": 608.22804}, {"ts": 1773275820000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 11129.9, "quote_volume": 850.82771, "trades": 12, "taker_buy_volume": 10827.0, "taker_buy_quote": 827.71644}, {"ts": 1773275880000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275940000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 5038.8, "quote_volume": 386.07403, "trades": 7, "taker_buy_volume": 2401.8, "taker_buy_quote": 184.07983}, {"ts": 1773276000000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276060000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276120000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276180000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276240000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276300000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 122.7, "quote_volume": 9.39882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276360000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276420000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2868.0, "quote_volume": 219.6888, "trades": 3, "taker_buy_volume": 2868.0, "taker_buy_quote": 219.6888}, {"ts": 1773276480000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4603.3, "quote_volume": 353.07311, "trades": 7, "taker_buy_volume": 1858.5, "taker_buy_quote": 142.54695}, {"ts": 1773276600000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 14672.8, "quote_volume": 1126.28642, "trades": 19, "taker_buy_volume": 11843.4, "taker_buy_quote": 909.14934}, {"ts": 1773276660000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276780000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276840000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276900000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276960000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277020000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277080000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277140000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277200000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277260000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277320000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277380000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 4292.6, "quote_volume": 330.08864, "trades": 3, "taker_buy_volume": 4292.6, "taker_buy_quote": 330.08864}, {"ts": 1773277440000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 14253.8, "quote_volume": 1096.11722, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277500000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 6260.2, "quote_volume": 480.78336, "trades": 12, "taker_buy_volume": 2715.4, "taker_buy_quote": 208.54272}, {"ts": 1773277560000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277620000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277680000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2693.7, "quote_volume": 207.14553, "trades": 5, "taker_buy_volume": 1351.2, "taker_buy_quote": 103.90728}, {"ts": 1773277740000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277800000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1257.6, "quote_volume": 96.70944, "trades": 2, "taker_buy_volume": 1257.6, "taker_buy_quote": 96.70944}, {"ts": 1773277860000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277920000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277980000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278040000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278100000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278160000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278220000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 3880.4, "quote_volume": 299.02343, "trades": 7, "taker_buy_volume": 3880.4, "taker_buy_quote": 299.02343}, {"ts": 1773278280000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278340000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278400000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 37861.0, "quote_volume": 2917.87769, "trades": 34, "taker_buy_volume": 11595.4, "taker_buy_quote": 893.62387}, {"ts": 1773278460000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3039.2, "quote_volume": 234.0184, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278520000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278580000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278640000, "open": 0.077, "high": 0.0773, "low": 0.077, "close": 0.0772, "volume": 18545.1, "quote_volume": 1431.60821, "trades": 22, "taker_buy_volume": 13837.8, "taker_buy_quote": 1068.20465}, {"ts": 1773278700000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 27089.2, "quote_volume": 2092.67783, "trades": 33, "taker_buy_volume": 9960.9, "taker_buy_quote": 770.36617}, {"ts": 1773278760000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 15517.3, "quote_volume": 1202.31359, "trades": 15, "taker_buy_volume": 15095.5, "taker_buy_quote": 1169.66627}, {"ts": 1773278820000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 19973.0, "quote_volume": 1545.9102, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278880000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 5479.3, "quote_volume": 424.64575, "trades": 20, "taker_buy_volume": 5479.3, "taker_buy_quote": 424.64575}, {"ts": 1773278940000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 68.8, "quote_volume": 5.332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279000000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3330.4, "quote_volume": 257.77296, "trades": 9, "taker_buy_volume": 3140.7, "taker_buy_quote": 243.09018}, {"ts": 1773279060000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279120000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3079.5, "quote_volume": 238.3533, "trades": 6, "taker_buy_volume": 3010.6, "taker_buy_quote": 233.02044}, {"ts": 1773279180000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3527.0, "quote_volume": 272.9898, "trades": 8, "taker_buy_volume": 3009.6, "taker_buy_quote": 232.94304}, {"ts": 1773279240000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 3720.2, "quote_volume": 287.57146, "trades": 9, "taker_buy_volume": 3532.6, "taker_buy_quote": 273.06998}, {"ts": 1773279300000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279360000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279420000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279480000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279540000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 18842.6, "quote_volume": 1460.45724, "trades": 24, "taker_buy_volume": 15759.5, "taker_buy_quote": 1221.51699}, {"ts": 1773279600000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 8515.5, "quote_volume": 659.95125, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279660000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 2487.3, "quote_volume": 193.01448, "trades": 8, "taker_buy_volume": 389.4, "taker_buy_quote": 30.21744}, {"ts": 1773279720000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279780000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279840000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279900000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279960000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 78.7, "quote_volume": 6.09925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280020000, "open": 0.0775, "high": 0.0775, "low": 0.0769, "close": 0.0769, "volume": 219950.8, "quote_volume": 16970.76921, "trades": 136, "taker_buy_volume": 46696.0, "taker_buy_quote": 3602.18488}, {"ts": 1773280080000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 11382.9, "quote_volume": 875.50616, "trades": 14, "taker_buy_volume": 10112.3, "taker_buy_quote": 777.91411}, {"ts": 1773280140000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 49432.3, "quote_volume": 3807.9083, "trades": 43, "taker_buy_volume": 41306.4, "taker_buy_quote": 3182.89974}, {"ts": 1773280200000, "open": 0.077, "high": 0.0773, "low": 0.077, "close": 0.0772, "volume": 76073.1, "quote_volume": 5867.59584, "trades": 71, "taker_buy_volume": 72810.7, "taker_buy_quote": 5616.03017}, {"ts": 1773280260000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2896.4, "quote_volume": 223.60208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280320000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4087.4, "quote_volume": 315.13854, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280380000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 31079.7, "quote_volume": 2398.44134, "trades": 27, "taker_buy_volume": 18463.0, "taker_buy_quote": 1425.37561}, {"ts": 1773280440000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 22252.6, "quote_volume": 1723.47329, "trades": 12, "taker_buy_volume": 19740.4, "taker_buy_quote": 1529.02901}, {"ts": 1773280500000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 7225.6, "quote_volume": 560.54595, "trades": 5, "taker_buy_volume": 7225.6, "taker_buy_quote": 560.54595}, {"ts": 1773280560000, "open": 0.0775, "high": 0.0775, "low": 0.0772, "close": 0.0772, "volume": 30420.1, "quote_volume": 2353.5803, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280620000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 13924.0, "quote_volume": 1076.32888, "trades": 10, "taker_buy_volume": 13924.0, "taker_buy_quote": 1076.32888}, {"ts": 1773280680000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280740000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1460.9, "quote_volume": 112.92757, "trades": 3, "taker_buy_volume": 324.9, "taker_buy_quote": 25.11477}, {"ts": 1773280800000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280860000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 4468.9, "quote_volume": 345.60362, "trades": 8, "taker_buy_volume": 4349.3, "taker_buy_quote": 336.34658}, {"ts": 1773280920000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 5810.4, "quote_volume": 450.27648, "trades": 8, "taker_buy_volume": 1783.4, "taker_buy_quote": 138.2135}, {"ts": 1773280980000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 3429.0, "quote_volume": 266.05813, "trades": 11, "taker_buy_volume": 3308.9, "taker_buy_quote": 256.73837}, {"ts": 1773281040000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281100000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 5897.0, "quote_volume": 457.6072, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281160000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 3523.2, "quote_volume": 273.40032, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281220000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 97.7, "quote_volume": 7.58152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281280000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 84.2, "quote_volume": 6.53392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281340000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 68.6, "quote_volume": 5.32336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281400000, "open": 0.0776, "high": 0.078, "low": 0.0776, "close": 0.0779, "volume": 66849.6, "quote_volume": 5200.0313, "trades": 64, "taker_buy_volume": 48512.0, "taker_buy_quote": 3772.46448}, {"ts": 1773281460000, "open": 0.0779, "high": 0.0785, "low": 0.0779, "close": 0.0784, "volume": 322341.5, "quote_volume": 25233.60135, "trades": 109, "taker_buy_volume": 297181.5, "taker_buy_quote": 23267.9457}, {"ts": 1773281520000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 58343.6, "quote_volume": 4566.92396, "trades": 48, "taker_buy_volume": 1590.4, "taker_buy_quote": 124.52832}, {"ts": 1773281580000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 51759.7, "quote_volume": 4059.86717, "trades": 33, "taker_buy_volume": 35916.0, "taker_buy_quote": 2818.38659}, {"ts": 1773281640000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 10909.2, "quote_volume": 856.3722, "trades": 14, "taker_buy_volume": 1326.3, "taker_buy_quote": 104.11455}, {"ts": 1773281700000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 4326.2, "quote_volume": 339.6067, "trades": 9, "taker_buy_volume": 1515.7, "taker_buy_quote": 118.98245}, {"ts": 1773281760000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 4358.4, "quote_volume": 342.43792, "trades": 15, "taker_buy_volume": 2656.2, "taker_buy_quote": 208.77732}, {"ts": 1773281820000, "open": 0.0785, "high": 0.079, "low": 0.0785, "close": 0.0785, "volume": 228143.0, "quote_volume": 17955.67777, "trades": 120, "taker_buy_volume": 176500.9, "taker_buy_quote": 13891.92735}, {"ts": 1773281880000, "open": 0.0785, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 62077.1, "quote_volume": 4876.17654, "trades": 73, "taker_buy_volume": 54375.7, "taker_buy_quote": 4271.61087}, {"ts": 1773281940000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 26543.8, "quote_volume": 2082.75465, "trades": 31, "taker_buy_volume": 10259.2, "taker_buy_quote": 805.21452}, {"ts": 1773282000000, "open": 0.0784, "high": 0.0784, "low": 0.0781, "close": 0.0783, "volume": 132073.0, "quote_volume": 10336.45029, "trades": 186, "taker_buy_volume": 60027.3, "taker_buy_quote": 4700.18268}, {"ts": 1773282060000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 15773.9, "quote_volume": 1236.30125, "trades": 19, "taker_buy_volume": 14892.2, "taker_buy_quote": 1167.26414}, {"ts": 1773282120000, "open": 0.0785, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 34596.7, "quote_volume": 2715.92535, "trades": 60, "taker_buy_volume": 21200.2, "taker_buy_quote": 1664.54217}, {"ts": 1773282180000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 25229.4, "quote_volume": 1981.81758, "trades": 51, "taker_buy_volume": 9913.1, "taker_buy_quote": 778.25959}, {"ts": 1773282240000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 30578.1, "quote_volume": 2397.73637, "trades": 23, "taker_buy_volume": 4948.2, "taker_buy_quote": 388.0714}, {"ts": 1773282300000, "open": 0.0786, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 20646.8, "quote_volume": 1623.74301, "trades": 24, "taker_buy_volume": 6052.1, "taker_buy_quote": 476.14578}, {"ts": 1773282360000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 16494.1, "quote_volume": 1296.43626, "trades": 17, "taker_buy_volume": 11088.1, "taker_buy_quote": 871.52466}, {"ts": 1773282420000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 49788.6, "quote_volume": 3918.29209, "trades": 46, "taker_buy_volume": 33921.4, "taker_buy_quote": 2670.17626}, {"ts": 1773282480000, "open": 0.0787, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 47464.7, "quote_volume": 3734.39241, "trades": 40, "taker_buy_volume": 21182.6, "taker_buy_quote": 1667.06779}, {"ts": 1773282540000, "open": 0.0786, "high": 0.079, "low": 0.0786, "close": 0.0789, "volume": 132490.7, "quote_volume": 10440.61426, "trades": 93, "taker_buy_volume": 120823.9, "taker_buy_quote": 9523.26133}, {"ts": 1773282600000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 2526.5, "quote_volume": 199.20854, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282660000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 7579.8, "quote_volume": 596.26966, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282720000, "open": 0.0786, "high": 0.079, "low": 0.0786, "close": 0.0789, "volume": 97573.8, "quote_volume": 7688.35828, "trades": 51, "taker_buy_volume": 93089.6, "taker_buy_quote": 7335.29202}, {"ts": 1773282780000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 8672.6, "quote_volume": 683.40088, "trades": 13, "taker_buy_volume": 189.1, "taker_buy_quote": 14.90108}, {"ts": 1773282840000, "open": 0.0787, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 15739.7, "quote_volume": 1239.58792, "trades": 21, "taker_buy_volume": 11575.9, "taker_buy_quote": 912.1617}, {"ts": 1773282900000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 12455.5, "quote_volume": 978.86948, "trades": 12, "taker_buy_volume": 10936.1, "taker_buy_quote": 859.57746}, {"ts": 1773282960000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 442.8, "quote_volume": 34.7598, "trades": 5, "taker_buy_volume": 251.2, "taker_buy_quote": 19.7192}, {"ts": 1773283020000, "open": 0.0784, "high": 0.0786, "low": 0.0783, "close": 0.0784, "volume": 15020.0, "quote_volume": 1178.22615, "trades": 26, "taker_buy_volume": 11598.5, "taker_buy_quote": 909.86125}, {"ts": 1773283080000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 11038.2, "quote_volume": 865.97205, "trades": 15, "taker_buy_volume": 6588.0, "taker_buy_quote": 516.77804}, {"ts": 1773283140000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 5284.6, "quote_volume": 414.31264, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283200000, "open": 0.0783, "high": 0.0783, "low": 0.0763, "close": 0.0774, "volume": 517325.4, "quote_volume": 40078.56719, "trades": 299, "taker_buy_volume": 98989.7, "taker_buy_quote": 7676.82016}, {"ts": 1773283260000, "open": 0.0775, "high": 0.0776, "low": 0.0769, "close": 0.0772, "volume": 199248.9, "quote_volume": 15378.99817, "trades": 170, "taker_buy_volume": 88291.8, "taker_buy_quote": 6814.44609}, {"ts": 1773283320000, "open": 0.0772, "high": 0.0775, "low": 0.0772, "close": 0.0774, "volume": 189119.8, "quote_volume": 14620.79067, "trades": 170, "taker_buy_volume": 103061.7, "taker_buy_quote": 7971.54349}, {"ts": 1773283380000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 35270.9, "quote_volume": 2726.32404, "trades": 26, "taker_buy_volume": 9281.9, "taker_buy_quote": 717.49087}, {"ts": 1773283440000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 10783.1, "quote_volume": 833.24143, "trades": 21, "taker_buy_volume": 7008.3, "taker_buy_quote": 541.74159}, {"ts": 1773283500000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 6324.3, "quote_volume": 488.86839, "trades": 4, "taker_buy_volume": 6324.3, "taker_buy_quote": 488.86839}, {"ts": 1773283560000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 11048.4, "quote_volume": 854.04132, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283620000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 11590.2, "quote_volume": 895.92246, "trades": 8, "taker_buy_volume": 191.0, "taker_buy_quote": 14.7643}, {"ts": 1773283680000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 5031.3, "quote_volume": 389.79316, "trades": 9, "taker_buy_volume": 4199.4, "taker_buy_quote": 325.32091}, {"ts": 1773283740000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 2839.8, "quote_volume": 220.36848, "trades": 5, "taker_buy_volume": 1549.2, "taker_buy_quote": 120.21792}, {"ts": 1773283800000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 9623.1, "quote_volume": 746.75256, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283860000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 26418.0, "quote_volume": 2047.395, "trades": 20, "taker_buy_volume": 10426.2, "taker_buy_quote": 808.0305}, {"ts": 1773283920000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283980000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 7631.6, "quote_volume": 591.449, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284040000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 21625.1, "quote_volume": 1673.46873, "trades": 23, "taker_buy_volume": 8184.2, "taker_buy_quote": 633.45708}, {"ts": 1773284100000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1447.0, "quote_volume": 112.1425, "trades": 5, "taker_buy_volume": 1324.0, "taker_buy_quote": 102.61}, {"ts": 1773284160000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 19022.1, "quote_volume": 1477.76488, "trades": 13, "taker_buy_volume": 14875.5, "taker_buy_quote": 1155.82297}, {"ts": 1773284220000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1145.5, "quote_volume": 89.1199, "trades": 3, "taker_buy_volume": 192.8, "taker_buy_quote": 14.99984}, {"ts": 1773284280000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 12883.2, "quote_volume": 1003.60128, "trades": 5, "taker_buy_volume": 12883.2, "taker_buy_quote": 1003.60128}, {"ts": 1773284340000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 27142.9, "quote_volume": 2109.93451, "trades": 29, "taker_buy_volume": 4157.5, "taker_buy_quote": 323.03775}, {"ts": 1773284400000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 260.1, "quote_volume": 20.20977, "trades": 3, "taker_buy_volume": 191.5, "taker_buy_quote": 14.87955}, {"ts": 1773284460000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 8059.3, "quote_volume": 626.95646, "trades": 16, "taker_buy_volume": 3032.0, "taker_buy_quote": 235.85181}, {"ts": 1773284520000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 22547.0, "quote_volume": 1756.41283, "trades": 35, "taker_buy_volume": 13787.3, "taker_buy_quote": 1074.22867}, {"ts": 1773284580000, "open": 0.0779, "high": 0.078, "low": 0.0777, "close": 0.0779, "volume": 31787.6, "quote_volume": 2475.61897, "trades": 41, "taker_buy_volume": 22400.9, "taker_buy_quote": 1745.16722}, {"ts": 1773284640000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 96984.8, "quote_volume": 7558.87371, "trades": 61, "taker_buy_volume": 70072.2, "taker_buy_quote": 5462.38313}, {"ts": 1773284700000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 2099.3, "quote_volume": 163.23605, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284760000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 68.4, "quote_volume": 5.31468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284820000, "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 52002.4, "quote_volume": 4031.23457, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284880000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 47173.3, "quote_volume": 3648.94667, "trades": 39, "taker_buy_volume": 24848.4, "taker_buy_quote": 1922.31814}, {"ts": 1773284940000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 7564.8, "quote_volume": 585.80325, "trades": 10, "taker_buy_volume": 6062.2, "taker_buy_quote": 469.50201}, {"ts": 1773285000000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 14710.6, "quote_volume": 1138.2591, "trades": 15, "taker_buy_volume": 1327.8, "taker_buy_quote": 102.77172}, {"ts": 1773285060000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 10251.2, "quote_volume": 792.2884, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285120000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 7432.9, "quote_volume": 574.15557, "trades": 11, "taker_buy_volume": 1621.1, "taker_buy_quote": 125.31103}, {"ts": 1773285180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285240000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285300000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2132.5, "quote_volume": 164.84225, "trades": 8, "taker_buy_volume": 2132.5, "taker_buy_quote": 164.84225}, {"ts": 1773285360000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 13945.2, "quote_volume": 1079.35848, "trades": 20, "taker_buy_volume": 9280.5, "taker_buy_quote": 718.3107}, {"ts": 1773285420000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285480000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 500.1, "quote_volume": 38.75775, "trades": 3, "taker_buy_volume": 500.1, "taker_buy_quote": 38.75775}, {"ts": 1773285540000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 190.3, "quote_volume": 14.76728, "trades": 2, "taker_buy_volume": 190.3, "taker_buy_quote": 14.76728}, {"ts": 1773285600000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 27159.0, "quote_volume": 2109.69634, "trades": 18, "taker_buy_volume": 16294.0, "taker_buy_quote": 1266.0438}, {"ts": 1773285660000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 68.5, "quote_volume": 5.3156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285720000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1204.6, "quote_volume": 93.3565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285780000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285840000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285900000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 4186.2, "quote_volume": 324.01188, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285960000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3800.5, "quote_volume": 294.1587, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286020000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286080000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 68.8, "quote_volume": 5.32512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286140000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 73820.3, "quote_volume": 5698.30822, "trades": 58, "taker_buy_volume": 28877.0, "taker_buy_quote": 2229.30632}, {"ts": 1773286200000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 12589.0, "quote_volume": 970.6119, "trades": 15, "taker_buy_volume": 5618.9, "taker_buy_quote": 433.21719}, {"ts": 1773286260000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 58408.6, "quote_volume": 4512.25696, "trades": 42, "taker_buy_volume": 50545.6, "taker_buy_quote": 3905.07106}, {"ts": 1773286320000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 29981.3, "quote_volume": 2317.55449, "trades": 12, "taker_buy_volume": 28314.1, "taker_buy_quote": 2188.67993}, {"ts": 1773286380000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 1905.3, "quote_volume": 147.79384, "trades": 9, "taker_buy_volume": 576.6, "taker_buy_quote": 44.68672}, {"ts": 1773286440000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286500000, "open": 0.0775, "high": 0.0775, "low": 0.0768, "close": 0.077, "volume": 318764.1, "quote_volume": 24588.19089, "trades": 280, "taker_buy_volume": 152870.1, "taker_buy_quote": 11790.23358}, {"ts": 1773286560000, "open": 0.077, "high": 0.0773, "low": 0.077, "close": 0.0773, "volume": 92861.1, "quote_volume": 7165.1229, "trades": 105, "taker_buy_volume": 59748.7, "taker_buy_quote": 4611.67048}, {"ts": 1773286620000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 61959.2, "quote_volume": 4781.69846, "trades": 53, "taker_buy_volume": 38761.5, "taker_buy_quote": 2992.41913}, {"ts": 1773286680000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0774, "volume": 18329.7, "quote_volume": 1418.06091, "trades": 26, "taker_buy_volume": 13674.4, "taker_buy_quote": 1057.74069}, {"ts": 1773286740000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 19810.8, "quote_volume": 1533.03822, "trades": 16, "taker_buy_volume": 3337.7, "taker_buy_quote": 258.33798}, {"ts": 1773286800000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 17115.8, "quote_volume": 1323.05134, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286860000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 9924.5, "quote_volume": 767.46516, "trades": 11, "taker_buy_volume": 9924.5, "taker_buy_quote": 767.46516}, {"ts": 1773286920000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 4991.2, "quote_volume": 385.81976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286980000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 3406.0, "quote_volume": 263.2838, "trades": 8, "taker_buy_volume": 3337.0, "taker_buy_quote": 257.9501}, {"ts": 1773287040000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1240.5, "quote_volume": 95.89065, "trades": 1, "taker_buy_volume": 1240.5, "taker_buy_quote": 95.89065}, {"ts": 1773287100000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 384.8, "quote_volume": 29.70656, "trades": 4, "taker_buy_volume": 193.6, "taker_buy_quote": 14.94592}, {"ts": 1773287160000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 15435.6, "quote_volume": 1191.57834, "trades": 14, "taker_buy_volume": 5409.5, "taker_buy_quote": 417.6134}, {"ts": 1773287220000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 4642.6, "quote_volume": 357.50713, "trades": 13, "taker_buy_volume": 4112.7, "taker_buy_quote": 316.6779}, {"ts": 1773287280000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2811.0, "quote_volume": 216.1659, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287340000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 6402.0, "quote_volume": 492.40612, "trades": 8, "taker_buy_volume": 6402.0, "taker_buy_quote": 492.40612}, {"ts": 1773287400000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 12146.8, "quote_volume": 935.3036, "trades": 15, "taker_buy_volume": 12077.6, "taker_buy_quote": 929.9752}, {"ts": 1773287460000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 40999.1, "quote_volume": 3157.6035, "trades": 31, "taker_buy_volume": 21737.0, "taker_buy_quote": 1674.4218}, {"ts": 1773287520000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3526.2, "quote_volume": 271.5174, "trades": 3, "taker_buy_volume": 193.9, "taker_buy_quote": 14.9303}, {"ts": 1773287580000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287640000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3979.9, "quote_volume": 306.4523, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287700000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287880000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2775.2, "quote_volume": 213.6904, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288000000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 11112.8, "quote_volume": 856.77794, "trades": 14, "taker_buy_volume": 1583.8, "taker_buy_quote": 122.09204}, {"ts": 1773288060000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 448.8, "quote_volume": 34.60248, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288120000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288180000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 69.1, "quote_volume": 5.3207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288240000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 27275.8, "quote_volume": 2102.12726, "trades": 32, "taker_buy_volume": 24538.2, "taker_buy_quote": 1890.86814}, {"ts": 1773288300000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 8935.5, "quote_volume": 688.5806, "trades": 12, "taker_buy_volume": 774.4, "taker_buy_quote": 59.6288}, {"ts": 1773288360000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 7237.3, "quote_volume": 557.2721, "trades": 14, "taker_buy_volume": 190.8, "taker_buy_quote": 14.6916}, {"ts": 1773288420000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 3420.5, "quote_volume": 263.34122, "trades": 9, "taker_buy_volume": 1516.3, "taker_buy_quote": 116.88748}, {"ts": 1773288480000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 998.6, "quote_volume": 76.8922, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288540000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 7102.3, "quote_volume": 546.8771, "trades": 11, "taker_buy_volume": 2813.9, "taker_buy_quote": 216.6703}, {"ts": 1773288660000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288720000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288780000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 46907.0, "quote_volume": 3603.67251, "trades": 52, "taker_buy_volume": 16505.1, "taker_buy_quote": 1267.59168}, {"ts": 1773288840000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 17139.2, "quote_volume": 1316.2749, "trades": 18, "taker_buy_volume": 9361.3, "taker_buy_quote": 718.94784}, {"ts": 1773288900000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 29889.4, "quote_volume": 2294.19417, "trades": 24, "taker_buy_volume": 2809.3, "taker_buy_quote": 215.75424}, {"ts": 1773288960000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 51107.0, "quote_volume": 3920.5844, "trades": 46, "taker_buy_volume": 30864.2, "taker_buy_quote": 2367.96164}, {"ts": 1773289020000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 6736.8, "quote_volume": 516.71256, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289080000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289140000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289200000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 5940.9, "quote_volume": 456.24208, "trades": 9, "taker_buy_volume": 5940.9, "taker_buy_quote": 456.24208}, {"ts": 1773289260000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289320000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289380000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 5286.2, "quote_volume": 405.98016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289440000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 194.2, "quote_volume": 14.91456, "trades": 2, "taker_buy_volume": 194.2, "taker_buy_quote": 14.91456}, {"ts": 1773289500000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 259.1, "quote_volume": 19.89888, "trades": 3, "taker_buy_volume": 189.7, "taker_buy_quote": 14.56896}, {"ts": 1773289560000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289620000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289680000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289740000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289800000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289860000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 7109.1, "quote_volume": 545.97888, "trades": 9, "taker_buy_volume": 5408.7, "taker_buy_quote": 415.38816}, {"ts": 1773289920000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289980000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290040000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1673.2, "quote_volume": 128.50176, "trades": 3, "taker_buy_volume": 1673.2, "taker_buy_quote": 128.50176}, {"ts": 1773290100000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 259.0, "quote_volume": 19.8912, "trades": 3, "taker_buy_volume": 189.6, "taker_buy_quote": 14.56128}, {"ts": 1773290160000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290280000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290340000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290400000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290460000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290520000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290580000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290640000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290700000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290760000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1010.6, "quote_volume": 77.51302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290820000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290880000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290940000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 7553.0, "quote_volume": 580.0704, "trades": 7, "taker_buy_volume": 1329.2, "taker_buy_quote": 102.08256}, {"ts": 1773291000000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291060000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291120000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291180000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291240000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291300000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291360000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291420000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1554.3, "quote_volume": 119.21481, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291480000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291540000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4349.9, "quote_volume": 333.20234, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291600000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 99.9, "quote_volume": 7.66233, "trades": 1, "taker_buy_volume": 99.9, "taker_buy_quote": 7.66233}, {"ts": 1773291660000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 1516.1, "quote_volume": 116.30378, "trades": 5, "taker_buy_volume": 1516.1, "taker_buy_quote": 116.30378}, {"ts": 1773291720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291780000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 189.9, "quote_volume": 14.60331, "trades": 2, "taker_buy_volume": 189.9, "taker_buy_quote": 14.60331}, {"ts": 1773291840000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291900000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291960000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 69.3, "quote_volume": 5.32917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292020000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 156.9, "quote_volume": 12.04992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292080000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292140000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292200000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 69.3, "quote_volume": 5.31531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292260000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292320000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3099.9, "quote_volume": 237.45234, "trades": 7, "taker_buy_volume": 2640.0, "taker_buy_quote": 202.224}, {"ts": 1773292380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1496.9, "quote_volume": 114.66254, "trades": 3, "taker_buy_volume": 1307.1, "taker_buy_quote": 100.12386}, {"ts": 1773292440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1416.9, "quote_volume": 108.53454, "trades": 3, "taker_buy_volume": 1416.9, "taker_buy_quote": 108.53454}, {"ts": 1773292500000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292560000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292620000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1958.0, "quote_volume": 149.9828, "trades": 5, "taker_buy_volume": 1958.0, "taker_buy_quote": 149.9828}, {"ts": 1773292680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292800000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 5721.7, "quote_volume": 437.4286, "trades": 9, "taker_buy_volume": 130.7, "taker_buy_quote": 9.99855}, {"ts": 1773292860000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 669.0, "quote_volume": 51.1785, "trades": 1, "taker_buy_volume": 669.0, "taker_buy_quote": 51.1785}, {"ts": 1773292920000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 169.2, "quote_volume": 12.9438, "trades": 1, "taker_buy_volume": 169.2, "taker_buy_quote": 12.9438}, {"ts": 1773292980000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 3096.8, "quote_volume": 236.50845, "trades": 8, "taker_buy_volume": 785.7, "taker_buy_quote": 60.02748}, {"ts": 1773293040000, "open": 0.0763, "high": 0.0766, "low": 0.0763, "close": 0.0766, "volume": 37726.4, "quote_volume": 2884.44498, "trades": 35, "taker_buy_volume": 35035.6, "taker_buy_quote": 2679.13694}, {"ts": 1773293100000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2665.5, "quote_volume": 203.91075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293160000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293220000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293280000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 35244.1, "quote_volume": 2695.58903, "trades": 48, "taker_buy_volume": 21039.0, "taker_buy_quote": 1609.543}, {"ts": 1773293340000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293400000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293460000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 193.9, "quote_volume": 14.83335, "trades": 2, "taker_buy_volume": 193.9, "taker_buy_quote": 14.83335}, {"ts": 1773293520000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293580000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293640000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2074.9, "quote_volume": 158.93734, "trades": 10, "taker_buy_volume": 1677.0, "taker_buy_quote": 128.4582}, {"ts": 1773293700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 9922.0, "quote_volume": 759.033, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293880000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294060000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1326.9, "quote_volume": 101.64054, "trades": 3, "taker_buy_volume": 1326.9, "taker_buy_quote": 101.64054}, {"ts": 1773294120000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 69.6, "quote_volume": 5.33136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294180000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294300000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294360000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294420000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294480000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294540000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294600000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 8439.0, "quote_volume": 646.4274, "trades": 7, "taker_buy_volume": 8439.0, "taker_buy_quote": 646.4274}, {"ts": 1773294660000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 5410.5, "quote_volume": 414.4443, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294720000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294780000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294840000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294900000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1674.0, "quote_volume": 128.2284, "trades": 3, "taker_buy_volume": 1674.0, "taker_buy_quote": 128.2284}, {"ts": 1773294960000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 69.6, "quote_volume": 5.33136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295080000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1676.4, "quote_volume": 128.41224, "trades": 3, "taker_buy_volume": 1676.4, "taker_buy_quote": 128.41224}, {"ts": 1773295200000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295260000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295320000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 69.6, "quote_volume": 5.33136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295500000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 249.8, "quote_volume": 19.1097, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295560000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295620000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295680000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 8127.7, "quote_volume": 622.29278, "trades": 9, "taker_buy_volume": 8021.7, "taker_buy_quote": 614.18378}, {"ts": 1773295740000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295800000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295860000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295920000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295980000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296040000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296100000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296160000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 192.1, "quote_volume": 14.71486, "trades": 2, "taker_buy_volume": 192.1, "taker_buy_quote": 14.71486}, {"ts": 1773296220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 5291.5, "quote_volume": 405.3289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 195.8, "quote_volume": 14.99828, "trades": 1, "taker_buy_volume": 195.8, "taker_buy_quote": 14.99828}, {"ts": 1773296460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 193.4, "quote_volume": 14.81444, "trades": 2, "taker_buy_volume": 193.4, "taker_buy_quote": 14.81444}, {"ts": 1773296520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296640000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 10569.5, "quote_volume": 808.57371, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296700000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296760000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2837.4, "quote_volume": 217.0611, "trades": 6, "taker_buy_volume": 2837.4, "taker_buy_quote": 217.0611}, {"ts": 1773296820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1376.9, "quote_volume": 105.33285, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296880000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1554.6, "quote_volume": 118.9269, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1348.2, "quote_volume": 103.1373, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1022.8, "quote_volume": 78.2442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297060000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 12406.0, "quote_volume": 948.15866, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297120000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 6664.2, "quote_volume": 509.14488, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297180000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2883.2, "quote_volume": 220.27648, "trades": 6, "taker_buy_volume": 1677.8, "taker_buy_quote": 128.18392}, {"ts": 1773297240000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297300000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 4734.3, "quote_volume": 361.70052, "trades": 8, "taker_buy_volume": 189.9, "taker_buy_quote": 14.50836}, {"ts": 1773297360000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1240.5, "quote_volume": 94.7742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297420000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 14681.5, "quote_volume": 1121.6666, "trades": 15, "taker_buy_volume": 9932.7, "taker_buy_quote": 758.85828}, {"ts": 1773297540000, "open": 0.0764, "high": 0.0764, "low": 0.0761, "close": 0.0761, "volume": 110906.6, "quote_volume": 8457.34281, "trades": 69, "taker_buy_volume": 62263.1, "taker_buy_quote": 4748.686}, {"ts": 1773297600000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 4338.6, "quote_volume": 329.40037, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297660000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297720000, "open": 0.0759, "high": 0.0759, "low": 0.0747, "close": 0.0751, "volume": 426767.0, "quote_volume": 32129.35808, "trades": 310, "taker_buy_volume": 151501.3, "taker_buy_quote": 11424.16962}, {"ts": 1773297780000, "open": 0.0751, "high": 0.0752, "low": 0.0748, "close": 0.0749, "volume": 264495.2, "quote_volume": 19848.1146, "trades": 249, "taker_buy_volume": 148833.3, "taker_buy_quote": 11171.95638}, {"ts": 1773297840000, "open": 0.0749, "high": 0.0749, "low": 0.0743, "close": 0.0744, "volume": 415923.5, "quote_volume": 31025.71212, "trades": 387, "taker_buy_volume": 199267.0, "taker_buy_quote": 14872.56755}, {"ts": 1773297900000, "open": 0.0745, "high": 0.0746, "low": 0.0743, "close": 0.0744, "volume": 221584.8, "quote_volume": 16489.12557, "trades": 130, "taker_buy_volume": 123161.7, "taker_buy_quote": 9167.77159}, {"ts": 1773297960000, "open": 0.0745, "high": 0.0746, "low": 0.0742, "close": 0.0743, "volume": 148980.3, "quote_volume": 11084.74281, "trades": 125, "taker_buy_volume": 92291.3, "taker_buy_quote": 6867.01291}, {"ts": 1773298020000, "open": 0.0743, "high": 0.0743, "low": 0.0739, "close": 0.0739, "volume": 42319.2, "quote_volume": 3132.64044, "trades": 61, "taker_buy_volume": 6442.5, "taker_buy_quote": 476.59277}, {"ts": 1773298080000, "open": 0.074, "high": 0.0741, "low": 0.0738, "close": 0.0739, "volume": 56086.5, "quote_volume": 4145.63836, "trades": 62, "taker_buy_volume": 23791.2, "taker_buy_quote": 1760.22187}, {"ts": 1773298140000, "open": 0.0739, "high": 0.074, "low": 0.0737, "close": 0.0738, "volume": 33297.8, "quote_volume": 2459.73281, "trades": 40, "taker_buy_volume": 6495.4, "taker_buy_quote": 480.42613}, {"ts": 1773298200000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 22373.9, "quote_volume": 1653.43121, "trades": 30, "taker_buy_volume": 8352.3, "taker_buy_quote": 617.23497}, {"ts": 1773298260000, "open": 0.0738, "high": 0.0739, "low": 0.0736, "close": 0.0738, "volume": 93888.2, "quote_volume": 6925.31093, "trades": 83, "taker_buy_volume": 25619.0, "taker_buy_quote": 1892.41933}, {"ts": 1773298320000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2931.9, "quote_volume": 216.37422, "trades": 7, "taker_buy_volume": 318.2, "taker_buy_quote": 23.48316}, {"ts": 1773298380000, "open": 0.0739, "high": 0.0741, "low": 0.0738, "close": 0.0738, "volume": 19021.0, "quote_volume": 1404.85856, "trades": 31, "taker_buy_volume": 4571.5, "taker_buy_quote": 337.82479}, {"ts": 1773298440000, "open": 0.0738, "high": 0.0739, "low": 0.0736, "close": 0.0738, "volume": 52767.8, "quote_volume": 3895.70167, "trades": 46, "taker_buy_volume": 32211.3, "taker_buy_quote": 2378.99384}, {"ts": 1773298500000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 5615.0, "quote_volume": 414.387, "trades": 12, "taker_buy_volume": 4146.6, "taker_buy_quote": 306.01908}, {"ts": 1773298560000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 23377.6, "quote_volume": 1726.63012, "trades": 23, "taker_buy_volume": 9522.2, "taker_buy_quote": 703.71254}, {"ts": 1773298620000, "open": 0.0739, "high": 0.074, "low": 0.0736, "close": 0.0738, "volume": 47365.5, "quote_volume": 3494.65628, "trades": 47, "taker_buy_volume": 11275.1, "taker_buy_quote": 832.73309}, {"ts": 1773298680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298740000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 1125.4, "quote_volume": 83.06802, "trades": 8, "taker_buy_volume": 1125.4, "taker_buy_quote": 83.06802}, {"ts": 1773298800000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 22117.2, "quote_volume": 1634.64488, "trades": 24, "taker_buy_volume": 3906.2, "taker_buy_quote": 288.85198}, {"ts": 1773298860000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 55906.1, "quote_volume": 4128.13884, "trades": 51, "taker_buy_volume": 21617.8, "taker_buy_quote": 1597.16227}, {"ts": 1773298920000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3401.2, "quote_volume": 251.34868, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298980000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 72.3, "quote_volume": 5.33574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299040000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 5867.1, "quote_volume": 432.4324, "trades": 12, "taker_buy_volume": 3126.5, "taker_buy_quote": 230.45018}, {"ts": 1773299100000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 13756.9, "quote_volume": 1013.88353, "trades": 13, "taker_buy_volume": 10587.8, "taker_buy_quote": 780.32086}, {"ts": 1773299160000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 51978.7, "quote_volume": 3833.03478, "trades": 28, "taker_buy_volume": 50665.8, "taker_buy_quote": 3736.2668}, {"ts": 1773299220000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 53393.5, "quote_volume": 3934.29964, "trades": 29, "taker_buy_volume": 25047.5, "taker_buy_quote": 1846.00075}, {"ts": 1773299280000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 30391.2, "quote_volume": 2235.73803, "trades": 45, "taker_buy_volume": 11688.6, "taker_buy_quote": 859.99823}, {"ts": 1773299340000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4307.5, "quote_volume": 317.46275, "trades": 8, "taker_buy_volume": 1520.0, "taker_buy_quote": 112.024}, {"ts": 1773299400000, "open": 0.0738, "high": 0.0741, "low": 0.0738, "close": 0.074, "volume": 39401.4, "quote_volume": 2914.66641, "trades": 35, "taker_buy_volume": 27189.2, "taker_buy_quote": 2010.96361}, {"ts": 1773299460000, "open": 0.074, "high": 0.074, "low": 0.0737, "close": 0.0737, "volume": 102628.2, "quote_volume": 7576.58687, "trades": 78, "taker_buy_volume": 7292.9, "taker_buy_quote": 538.2762}, {"ts": 1773299520000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 42913.5, "quote_volume": 3167.2435, "trades": 22, "taker_buy_volume": 28551.3, "taker_buy_quote": 2107.58054}, {"ts": 1773299580000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 13284.1, "quote_volume": 979.37237, "trades": 16, "taker_buy_volume": 6876.8, "taker_buy_quote": 507.15436}, {"ts": 1773299640000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 39623.4, "quote_volume": 2925.03052, "trades": 39, "taker_buy_volume": 33826.7, "taker_buy_quote": 2497.23406}, {"ts": 1773299700000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 11528.2, "quote_volume": 850.78116, "trades": 14, "taker_buy_volume": 6521.2, "taker_buy_quote": 481.26456}, {"ts": 1773299760000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 11006.8, "quote_volume": 812.96884, "trades": 14, "taker_buy_volume": 9674.7, "taker_buy_quote": 714.65986}, {"ts": 1773299820000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 130223.0, "quote_volume": 9609.80596, "trades": 112, "taker_buy_volume": 56042.8, "taker_buy_quote": 4139.91345}, {"ts": 1773299880000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 41103.3, "quote_volume": 3042.14317, "trades": 30, "taker_buy_volume": 21173.2, "taker_buy_quote": 1566.38034}, {"ts": 1773299940000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1329.1, "quote_volume": 98.48631, "trades": 3, "taker_buy_volume": 1329.1, "taker_buy_quote": 98.48631}, {"ts": 1773300000000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300060000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 16600.0, "quote_volume": 1229.45522, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300120000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 95054.9, "quote_volume": 7046.94522, "trades": 20, "taker_buy_volume": 93497.9, "taker_buy_quote": 6931.41582}, {"ts": 1773300180000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 18970.0, "quote_volume": 1407.574, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300240000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300300000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300360000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 4562.5, "quote_volume": 338.8755, "trades": 5, "taker_buy_volume": 4562.5, "taker_buy_quote": 338.8755}, {"ts": 1773300420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300540000, "open": 0.0743, "high": 0.0747, "low": 0.0743, "close": 0.0745, "volume": 179079.5, "quote_volume": 13340.37242, "trades": 135, "taker_buy_volume": 120129.3, "taker_buy_quote": 8949.44796}, {"ts": 1773300600000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 93.8, "quote_volume": 6.99748, "trades": 1, "taker_buy_volume": 93.8, "taker_buy_quote": 6.99748}, {"ts": 1773300660000, "open": 0.0746, "high": 0.0747, "low": 0.0744, "close": 0.0746, "volume": 118075.1, "quote_volume": 8801.59763, "trades": 98, "taker_buy_volume": 61008.3, "taker_buy_quote": 4547.97705}, {"ts": 1773300720000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 22280.0, "quote_volume": 1661.84679, "trades": 35, "taker_buy_volume": 9430.3, "taker_buy_quote": 703.57687}, {"ts": 1773300780000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 66667.9, "quote_volume": 4967.50749, "trades": 57, "taker_buy_volume": 27792.2, "taker_buy_quote": 2072.24429}, {"ts": 1773300840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 8594.8, "quote_volume": 640.3126, "trades": 9, "taker_buy_volume": 2786.2, "taker_buy_quote": 207.5719}, {"ts": 1773300900000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2963.5, "quote_volume": 220.78075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300960000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 26067.3, "quote_volume": 1939.54717, "trades": 32, "taker_buy_volume": 4585.8, "taker_buy_quote": 341.2028}, {"ts": 1773301020000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301200000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0746, "volume": 48463.4, "quote_volume": 3610.66827, "trades": 34, "taker_buy_volume": 26393.9, "taker_buy_quote": 1967.44003}, {"ts": 1773301260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 26776.3, "quote_volume": 1994.83435, "trades": 11, "taker_buy_volume": 26704.6, "taker_buy_quote": 1989.4927}, {"ts": 1773301320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1071.7, "quote_volume": 79.94882, "trades": 2, "taker_buy_volume": 1071.7, "taker_buy_quote": 79.94882}, {"ts": 1773301380000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301440000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 8257.1, "quote_volume": 616.80537, "trades": 9, "taker_buy_volume": 2811.7, "taker_buy_quote": 210.03399}, {"ts": 1773301560000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 353.6, "quote_volume": 26.42977, "trades": 3, "taker_buy_volume": 353.6, "taker_buy_quote": 26.42977}, {"ts": 1773301620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301680000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 83350.3, "quote_volume": 6224.73731, "trades": 44, "taker_buy_volume": 39577.3, "taker_buy_quote": 2956.50204}, {"ts": 1773301740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301800000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 54568.1, "quote_volume": 4067.47597, "trades": 40, "taker_buy_volume": 40773.2, "taker_buy_quote": 3039.44268}, {"ts": 1773301860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301920000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 51556.8, "quote_volume": 3844.48, "trades": 44, "taker_buy_volume": 31059.1, "taker_buy_quote": 2316.97009}, {"ts": 1773301980000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 50802.0, "quote_volume": 3788.27559, "trades": 51, "taker_buy_volume": 26598.3, "taker_buy_quote": 1983.49487}, {"ts": 1773302040000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 21443.2, "quote_volume": 1599.4727, "trades": 12, "taker_buy_volume": 12053.3, "taker_buy_quote": 899.17618}, {"ts": 1773302100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 71.5, "quote_volume": 5.32675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 6838.3, "quote_volume": 508.76952, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302220000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 8607.5, "quote_volume": 639.06605, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302280000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 45140.6, "quote_volume": 3354.27788, "trades": 12, "taker_buy_volume": 44470.6, "taker_buy_quote": 3304.49688}, {"ts": 1773302340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 6520.9, "quote_volume": 484.50287, "trades": 8, "taker_buy_volume": 6449.0, "taker_buy_quote": 479.1607}, {"ts": 1773302400000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 11324.4, "quote_volume": 841.40292, "trades": 6, "taker_buy_volume": 11324.4, "taker_buy_quote": 841.40292}, {"ts": 1773302460000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 12275.9, "quote_volume": 913.32696, "trades": 12, "taker_buy_volume": 10924.5, "taker_buy_quote": 812.7828}, {"ts": 1773302520000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 8952.3, "quote_volume": 665.16213, "trades": 13, "taker_buy_volume": 1741.6, "taker_buy_quote": 129.40712}, {"ts": 1773302580000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2861.4, "quote_volume": 212.60202, "trades": 4, "taker_buy_volume": 2789.5, "taker_buy_quote": 207.25985}, {"ts": 1773302640000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 196.2, "quote_volume": 14.57766, "trades": 2, "taker_buy_volume": 196.2, "taker_buy_quote": 14.57766}, {"ts": 1773302700000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 71.9, "quote_volume": 5.34217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302760000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 385.1, "quote_volume": 28.61293, "trades": 4, "taker_buy_volume": 193.4, "taker_buy_quote": 14.36962}, {"ts": 1773302820000, "open": 0.0742, "high": 0.0742, "low": 0.0737, "close": 0.074, "volume": 110922.5, "quote_volume": 8206.93886, "trades": 80, "taker_buy_volume": 50770.1, "taker_buy_quote": 3758.872}, {"ts": 1773302880000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 28539.2, "quote_volume": 2116.08152, "trades": 21, "taker_buy_volume": 28356.5, "taker_buy_quote": 2102.54345}, {"ts": 1773302940000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303000000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 5483.3, "quote_volume": 406.31253, "trades": 6, "taker_buy_volume": 3926.3, "taker_buy_quote": 290.93883}, {"ts": 1773303060000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303120000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303180000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303240000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303300000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303360000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 27451.5, "quote_volume": 2037.68404, "trades": 28, "taker_buy_volume": 23387.5, "taker_buy_quote": 1736.1231}, {"ts": 1773303420000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 3123.0, "quote_volume": 232.33903, "trades": 3, "taker_buy_volume": 3123.0, "taker_buy_quote": 232.33903}, {"ts": 1773303480000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0746, "volume": 117014.4, "quote_volume": 8727.18914, "trades": 41, "taker_buy_volume": 108468.8, "taker_buy_quote": 8089.96141}, {"ts": 1773303540000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 39568.7, "quote_volume": 2946.09406, "trades": 54, "taker_buy_volume": 16811.7, "taker_buy_quote": 1252.47165}, {"ts": 1773303600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 335.5, "quote_volume": 24.99475, "trades": 1, "taker_buy_volume": 335.5, "taker_buy_quote": 24.99475}, {"ts": 1773303660000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 10683.2, "quote_volume": 795.8984, "trades": 11, "taker_buy_volume": 3219.6, "taker_buy_quote": 239.8602}, {"ts": 1773303720000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303780000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 36686.2, "quote_volume": 2733.27794, "trades": 23, "taker_buy_volume": 12692.1, "taker_buy_quote": 945.71749}, {"ts": 1773303840000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 31224.3, "quote_volume": 2325.56035, "trades": 14, "taker_buy_volume": 16702.9, "taker_buy_quote": 1244.36605}, {"ts": 1773303900000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304020000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 8741.8, "quote_volume": 650.35062, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304080000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304200000, "open": 0.0743, "high": 0.0746, "low": 0.0743, "close": 0.0745, "volume": 29482.8, "quote_volume": 2194.68865, "trades": 25, "taker_buy_volume": 28223.8, "taker_buy_quote": 2100.89315}, {"ts": 1773304260000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 12000.5, "quote_volume": 892.8372, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304380000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 7421.6, "quote_volume": 551.42488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1610.9, "quote_volume": 119.68987, "trades": 3, "taker_buy_volume": 1610.9, "taker_buy_quote": 119.68987}, {"ts": 1773304500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 14735.5, "quote_volume": 1093.3741, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304620000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 8663.9, "quote_volume": 643.43383, "trades": 6, "taker_buy_volume": 8663.9, "taker_buy_quote": 643.43383}, {"ts": 1773304680000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 310.0, "quote_volume": 23.002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304800000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 5513.1, "quote_volume": 409.07202, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304860000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1476.9, "quote_volume": 109.43829, "trades": 3, "taker_buy_volume": 1476.9, "taker_buy_quote": 109.43829}, {"ts": 1773304920000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1360.9, "quote_volume": 100.84269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304980000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305040000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305100000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305160000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305220000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305280000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305340000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1407.1, "quote_volume": 104.40682, "trades": 3, "taker_buy_volume": 190.9, "taker_buy_quote": 14.16478}, {"ts": 1773305400000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 194.1, "quote_volume": 14.40222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305460000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 3224.0, "quote_volume": 239.26189, "trades": 7, "taker_buy_volume": 3224.0, "taker_buy_quote": 239.26189}, {"ts": 1773305520000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305580000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 8144.9, "quote_volume": 605.98056, "trades": 7, "taker_buy_volume": 8144.9, "taker_buy_quote": 605.98056}, {"ts": 1773305640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305700000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305760000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 10409.8, "quote_volume": 775.5301, "trades": 6, "taker_buy_volume": 10409.8, "taker_buy_quote": 775.5301}, {"ts": 1773305820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 11893.3, "quote_volume": 886.05085, "trades": 6, "taker_buy_volume": 11893.3, "taker_buy_quote": 886.05085}, {"ts": 1773305880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305940000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 16629.1, "quote_volume": 1239.09435, "trades": 16, "taker_buy_volume": 8464.4, "taker_buy_quote": 630.8242}, {"ts": 1773306000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306060000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 25948.7, "quote_volume": 1933.17815, "trades": 13, "taker_buy_volume": 191.7, "taker_buy_quote": 14.28165}, {"ts": 1773306120000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 18224.1, "quote_volume": 1357.33936, "trades": 18, "taker_buy_volume": 412.8, "taker_buy_quote": 30.7536}, {"ts": 1773306180000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306240000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306420000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 402.6, "quote_volume": 29.9937, "trades": 2, "taker_buy_volume": 402.6, "taker_buy_quote": 29.9937}, {"ts": 1773306480000, "open": 0.0745, "high": 0.0746, "low": 0.0743, "close": 0.0743, "volume": 32564.9, "quote_volume": 2426.47244, "trades": 30, "taker_buy_volume": 16818.4, "taker_buy_quote": 1253.39373}, {"ts": 1773306540000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3337.5, "quote_volume": 248.31, "trades": 4, "taker_buy_volume": 3337.5, "taker_buy_quote": 248.31}, {"ts": 1773306600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1679.2, "quote_volume": 124.93248, "trades": 3, "taker_buy_volume": 1679.2, "taker_buy_quote": 124.93248}, {"ts": 1773306660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 71.8, "quote_volume": 5.34192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307020000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307200000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307260000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307380000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 23166.3, "quote_volume": 1721.25609, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2788.1, "quote_volume": 207.15583, "trades": 4, "taker_buy_volume": 2788.1, "taker_buy_quote": 207.15583}, {"ts": 1773307560000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 8860.5, "quote_volume": 658.33515, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307620000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 8713.5, "quote_volume": 646.5201, "trades": 10, "taker_buy_volume": 135.9, "taker_buy_quote": 10.08378}, {"ts": 1773307680000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3008.8, "quote_volume": 223.25296, "trades": 4, "taker_buy_volume": 3008.8, "taker_buy_quote": 223.25296}, {"ts": 1773307800000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1557.0, "quote_volume": 115.5294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307860000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307980000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 166.0, "quote_volume": 12.3338, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 12.3338}, {"ts": 1773308040000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308100000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 7776.7, "quote_volume": 577.80881, "trades": 8, "taker_buy_volume": 2866.2, "taker_buy_quote": 212.95866}, {"ts": 1773308160000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 1477.9, "quote_volume": 109.82904, "trades": 8, "taker_buy_volume": 1406.0, "taker_buy_quote": 104.48687}, {"ts": 1773308220000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308280000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 720.6, "quote_volume": 53.54058, "trades": 5, "taker_buy_volume": 720.6, "taker_buy_quote": 53.54058}, {"ts": 1773308340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308400000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3383.8, "quote_volume": 251.41634, "trades": 6, "taker_buy_volume": 190.9, "taker_buy_quote": 14.18387}, {"ts": 1773308460000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308520000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 9260.2, "quote_volume": 688.95908, "trades": 12, "taker_buy_volume": 4223.2, "taker_buy_quote": 314.22772}, {"ts": 1773308580000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 7506.6, "quote_volume": 558.8712, "trades": 13, "taker_buy_volume": 6836.6, "taker_buy_quote": 509.0232}, {"ts": 1773308640000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 30893.3, "quote_volume": 2305.17688, "trades": 18, "taker_buy_volume": 13221.3, "taker_buy_quote": 986.84568}, {"ts": 1773308700000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 9040.8, "quote_volume": 674.39653, "trades": 10, "taker_buy_volume": 7012.7, "taker_buy_quote": 523.14742}, {"ts": 1773308760000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 16123.9, "quote_volume": 1198.84824, "trades": 12, "taker_buy_volume": 590.9, "taker_buy_quote": 43.96296}, {"ts": 1773308820000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 34795.5, "quote_volume": 2584.81942, "trades": 31, "taker_buy_volume": 20141.1, "taker_buy_quote": 1496.73514}, {"ts": 1773308880000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308940000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 568.1, "quote_volume": 42.22553, "trades": 4, "taker_buy_volume": 568.1, "taker_buy_quote": 42.22553}, {"ts": 1773309000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309060000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309120000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 5751.4, "quote_volume": 428.4601, "trades": 9, "taker_buy_volume": 5555.0, "taker_buy_quote": 413.8283}, {"ts": 1773309180000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 5794.2, "quote_volume": 431.6679, "trades": 9, "taker_buy_volume": 1871.6, "taker_buy_quote": 139.4342}, {"ts": 1773309240000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 14477.3, "quote_volume": 1078.55885, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309300000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309360000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309420000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309480000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 5119.3, "quote_volume": 381.38785, "trades": 10, "taker_buy_volume": 3789.4, "taker_buy_quote": 282.3103}, {"ts": 1773309540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 22258.7, "quote_volume": 1658.27315, "trades": 13, "taker_buy_volume": 190.6, "taker_buy_quote": 14.1997}, {"ts": 1773309600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 410.8, "quote_volume": 30.6046, "trades": 3, "taker_buy_volume": 410.8, "taker_buy_quote": 30.6046}, {"ts": 1773309660000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2869.2, "quote_volume": 213.7554, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309720000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 415.2, "quote_volume": 30.9324, "trades": 3, "taker_buy_volume": 415.2, "taker_buy_quote": 30.9324}, {"ts": 1773309780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 6676.4, "quote_volume": 497.3918, "trades": 11, "taker_buy_volume": 1193.6, "taker_buy_quote": 88.9232}, {"ts": 1773309840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 9030.6, "quote_volume": 672.7797, "trades": 19, "taker_buy_volume": 2973.7, "taker_buy_quote": 221.54065}, {"ts": 1773309900000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 27163.5, "quote_volume": 2023.68075, "trades": 7, "taker_buy_volume": 27163.5, "taker_buy_quote": 2023.68075}, {"ts": 1773309960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 10857.0, "quote_volume": 808.8465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310020000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 84.8, "quote_volume": 6.30912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 130.0, "quote_volume": 9.672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1822.9, "quote_volume": 135.44147, "trades": 3, "taker_buy_volume": 1822.9, "taker_buy_quote": 135.44147}, {"ts": 1773310200000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310260000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310320000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310380000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310560000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3205.5, "quote_volume": 238.4892, "trades": 5, "taker_buy_volume": 2853.5, "taker_buy_quote": 212.3004}, {"ts": 1773310620000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1000.0, "quote_volume": 74.4, "trades": 5, "taker_buy_volume": 119.8, "taker_buy_quote": 8.91312}, {"ts": 1773310680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 500.0, "quote_volume": 37.2, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 37.2}, {"ts": 1773310740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310800000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 668.3, "quote_volume": 49.72152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 194.8, "quote_volume": 14.5126, "trades": 2, "taker_buy_volume": 194.8, "taker_buy_quote": 14.5126}, {"ts": 1773310980000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 24201.8, "quote_volume": 1806.41877, "trades": 19, "taker_buy_volume": 16509.1, "taker_buy_quote": 1232.54335}, {"ts": 1773311040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 21087.0, "quote_volume": 1570.9815, "trades": 13, "taker_buy_volume": 411.2, "taker_buy_quote": 30.6344}, {"ts": 1773311100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311160000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311220000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2893.2, "quote_volume": 215.5434, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311280000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 8000.0, "quote_volume": 596.8, "trades": 19, "taker_buy_volume": 8000.0, "taker_buy_quote": 596.8}, {"ts": 1773311400000, "open": 0.0746, "high": 0.0749, "low": 0.0746, "close": 0.0749, "volume": 117085.0, "quote_volume": 8751.43672, "trades": 98, "taker_buy_volume": 82892.6, "taker_buy_quote": 6196.70899}, {"ts": 1773311460000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 28109.9, "quote_volume": 2101.22473, "trades": 32, "taker_buy_volume": 2525.8, "taker_buy_quote": 188.92271}, {"ts": 1773311520000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 6340.8, "quote_volume": 474.92592, "trades": 18, "taker_buy_volume": 6340.8, "taker_buy_quote": 474.92592}, {"ts": 1773311580000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 20850.9, "quote_volume": 1560.41609, "trades": 34, "taker_buy_volume": 5603.4, "taker_buy_quote": 419.69466}, {"ts": 1773311640000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311700000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311760000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 6677.2, "quote_volume": 500.65679, "trades": 6, "taker_buy_volume": 6677.2, "taker_buy_quote": 500.65679}, {"ts": 1773311820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311880000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311940000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312000000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 12879.3, "quote_volume": 965.7376, "trades": 15, "taker_buy_volume": 2790.1, "taker_buy_quote": 209.2575}, {"ts": 1773312060000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 10813.5, "quote_volume": 811.0125, "trades": 7, "taker_buy_volume": 5409.0, "taker_buy_quote": 405.675}, {"ts": 1773312180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312240000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 78219.0, "quote_volume": 5865.7232, "trades": 20, "taker_buy_volume": 9809.1, "taker_buy_quote": 735.6825}, {"ts": 1773312300000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1327.6, "quote_volume": 99.57, "trades": 3, "taker_buy_volume": 1327.6, "taker_buy_quote": 99.57}, {"ts": 1773312360000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312420000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1573.5, "quote_volume": 118.0125, "trades": 5, "taker_buy_volume": 195.6, "taker_buy_quote": 14.67}, {"ts": 1773312480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 8641.8, "quote_volume": 648.135, "trades": 13, "taker_buy_volume": 1519.2, "taker_buy_quote": 113.94}, {"ts": 1773312540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3642.6, "quote_volume": 273.195, "trades": 7, "taker_buy_volume": 1278.2, "taker_buy_quote": 95.865}, {"ts": 1773312600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 71.1, "quote_volume": 5.3325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312780000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 6484.7, "quote_volume": 485.66185, "trades": 12, "taker_buy_volume": 191.2, "taker_buy_quote": 14.32088}, {"ts": 1773312840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312900000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3330.6, "quote_volume": 249.795, "trades": 11, "taker_buy_volume": 1313.2, "taker_buy_quote": 98.49}, {"ts": 1773313140000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313200000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 10184.4, "quote_volume": 764.12909, "trades": 9, "taker_buy_volume": 4670.7, "taker_buy_quote": 350.60159}, {"ts": 1773313260000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 29253.9, "quote_volume": 2191.05743, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313320000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313380000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313440000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3901.2, "quote_volume": 291.80976, "trades": 10, "taker_buy_volume": 2791.6, "taker_buy_quote": 208.81168}, {"ts": 1773313500000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1556.4, "quote_volume": 116.41872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 195.3, "quote_volume": 14.60844, "trades": 2, "taker_buy_volume": 195.3, "taker_buy_quote": 14.60844}, {"ts": 1773313680000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313980000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314040000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 304.6, "quote_volume": 22.77323, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1974.4, "quote_volume": 147.48768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314220000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 193.6, "quote_volume": 14.48128, "trades": 2, "taker_buy_volume": 193.6, "taker_buy_quote": 14.48128}, {"ts": 1773314280000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314340000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2520.3, "quote_volume": 188.51844, "trades": 7, "taker_buy_volume": 1326.5, "taker_buy_quote": 99.2222}, {"ts": 1773314400000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314460000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314520000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 143.9, "quote_volume": 10.76372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3719.4, "quote_volume": 278.21112, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314640000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314700000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314760000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 330.3, "quote_volume": 24.67341, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314820000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 6539.9, "quote_volume": 488.53053, "trades": 6, "taker_buy_volume": 5285.5, "taker_buy_quote": 394.82685}, {"ts": 1773315000000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1152.2, "quote_volume": 86.06934, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315060000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3438.2, "quote_volume": 256.83354, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315180000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315240000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2886.8, "quote_volume": 215.64396, "trades": 5, "taker_buy_volume": 194.4, "taker_buy_quote": 14.52168}, {"ts": 1773315300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3331.6, "quote_volume": 248.87052, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315360000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2893.9, "quote_volume": 216.17433, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315420000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 5355.9, "quote_volume": 400.08573, "trades": 5, "taker_buy_volume": 5355.9, "taker_buy_quote": 400.08573}, {"ts": 1773315480000, "open": 0.0748, "high": 0.0753, "low": 0.0748, "close": 0.075, "volume": 328505.6, "quote_volume": 24665.55298, "trades": 223, "taker_buy_volume": 230981.1, "taker_buy_quote": 17340.5613}, {"ts": 1773315540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 23029.6, "quote_volume": 1727.22, "trades": 23, "taker_buy_volume": 22958.4, "taker_buy_quote": 1721.88}, {"ts": 1773315600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 18032.4, "quote_volume": 1352.43, "trades": 21, "taker_buy_volume": 18032.4, "taker_buy_quote": 1352.43}, {"ts": 1773315720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 7535.6, "quote_volume": 564.41644, "trades": 20, "taker_buy_volume": 4459.1, "taker_buy_quote": 333.98659}, {"ts": 1773315780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 22350.7, "quote_volume": 1674.06743, "trades": 12, "taker_buy_volume": 3969.0, "taker_buy_quote": 297.2781}, {"ts": 1773315840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 12120.3, "quote_volume": 907.81047, "trades": 13, "taker_buy_volume": 5152.4, "taker_buy_quote": 385.91476}, {"ts": 1773315900000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 14939.3, "quote_volume": 1118.95357, "trades": 17, "taker_buy_volume": 1000.0, "taker_buy_quote": 74.9}, {"ts": 1773315960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316080000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 9060.8, "quote_volume": 677.74784, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316140000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316200000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316260000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 16023.2, "quote_volume": 1195.92256, "trades": 24, "taker_buy_volume": 2868.4, "taker_buy_quote": 213.98264}, {"ts": 1773316320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316380000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 5684.7, "quote_volume": 424.07862, "trades": 8, "taker_buy_volume": 5561.5, "taker_buy_quote": 414.8879}, {"ts": 1773316440000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 124.1, "quote_volume": 9.25786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2799.8, "quote_volume": 208.86508, "trades": 3, "taker_buy_volume": 2799.8, "taker_buy_quote": 208.86508}, {"ts": 1773316560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1118.9, "quote_volume": 83.46994, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 74.6}, {"ts": 1773316620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4453.0, "quote_volume": 332.1938, "trades": 8, "taker_buy_volume": 4037.2, "taker_buy_quote": 301.17512}, {"ts": 1773316680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 6298.2, "quote_volume": 469.84572, "trades": 14, "taker_buy_volume": 6298.2, "taker_buy_quote": 469.84572}, {"ts": 1773316740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 10657.8, "quote_volume": 796.13766, "trades": 10, "taker_buy_volume": 10534.3, "taker_buy_quote": 786.91221}, {"ts": 1773316800000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 20629.0, "quote_volume": 1540.9863, "trades": 25, "taker_buy_volume": 16694.3, "taker_buy_quote": 1247.06421}, {"ts": 1773316860000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 9901.1, "quote_volume": 739.61217, "trades": 20, "taker_buy_volume": 9233.9, "taker_buy_quote": 689.77233}, {"ts": 1773316920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316980000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3865.9, "quote_volume": 288.39614, "trades": 6, "taker_buy_volume": 1121.0, "taker_buy_quote": 83.6266}, {"ts": 1773317040000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317100000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 12861.8, "quote_volume": 959.49028, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317160000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 8219.3, "quote_volume": 613.15978, "trades": 8, "taker_buy_volume": 5961.3, "taker_buy_quote": 444.71298}, {"ts": 1773317280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3180.5, "quote_volume": 237.2653, "trades": 3, "taker_buy_volume": 3180.5, "taker_buy_quote": 237.2653}, {"ts": 1773317400000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1224.0, "quote_volume": 91.3104, "trades": 4, "taker_buy_volume": 1224.0, "taker_buy_quote": 91.3104}, {"ts": 1773317460000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 21129.4, "quote_volume": 1576.25324, "trades": 14, "taker_buy_volume": 4403.9, "taker_buy_quote": 328.53094}, {"ts": 1773317520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 219.6, "quote_volume": 16.3602, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317880000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2867.4, "quote_volume": 213.90804, "trades": 3, "taker_buy_volume": 2867.4, "taker_buy_quote": 213.90804}, {"ts": 1773317940000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318060000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318180000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 16738.8, "quote_volume": 1249.51334, "trades": 30, "taker_buy_volume": 6068.7, "taker_buy_quote": 453.39076}, {"ts": 1773318240000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 10852.3, "quote_volume": 810.66681, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318360000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318420000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318480000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318540000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318600000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3453.6, "quote_volume": 257.98392, "trades": 8, "taker_buy_volume": 2918.4, "taker_buy_quote": 218.00448}, {"ts": 1773318660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 16256.1, "quote_volume": 1214.33067, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318720000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318780000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318840000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318900000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319020000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319080000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 84.7, "quote_volume": 6.31862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319140000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319200000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319260000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 6672.2, "quote_volume": 498.41334, "trades": 5, "taker_buy_volume": 6672.2, "taker_buy_quote": 498.41334}, {"ts": 1773319320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4728.0, "quote_volume": 353.1816, "trades": 7, "taker_buy_volume": 4171.3, "taker_buy_quote": 311.59611}, {"ts": 1773319380000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319440000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 491.9, "quote_volume": 36.74493, "trades": 6, "taker_buy_volume": 190.9, "taker_buy_quote": 14.26023}, {"ts": 1773319560000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 191.4, "quote_volume": 14.31672, "trades": 2, "taker_buy_volume": 191.4, "taker_buy_quote": 14.31672}, {"ts": 1773319680000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319740000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1071.3, "quote_volume": 80.24037, "trades": 5, "taker_buy_volume": 1071.3, "taker_buy_quote": 80.24037}, {"ts": 1773319800000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319860000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 500.0, "quote_volume": 37.45, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319920000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319980000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320040000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320100000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 9372.8, "quote_volume": 702.49226, "trades": 15, "taker_buy_volume": 7898.6, "taker_buy_quote": 592.07468}, {"ts": 1773320160000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1377.9, "quote_volume": 103.20471, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320220000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320280000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320400000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320460000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320520000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4020.4, "quote_volume": 300.72592, "trades": 6, "taker_buy_volume": 1328.0, "taker_buy_quote": 99.3344}, {"ts": 1773320640000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 146.7, "quote_volume": 10.98783, "trades": 2, "taker_buy_volume": 146.7, "taker_buy_quote": 10.98783}, {"ts": 1773320700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320820000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320940000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 18694.4, "quote_volume": 1398.34112, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321000000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321180000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 192.5, "quote_volume": 14.37975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321240000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 307.7, "quote_volume": 22.95442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321300000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 9697.8, "quote_volume": 723.45588, "trades": 5, "taker_buy_volume": 9506.0, "taker_buy_quote": 709.1476}, {"ts": 1773321360000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321480000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321540000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 194.4, "quote_volume": 14.52168, "trades": 2, "taker_buy_volume": 194.4, "taker_buy_quote": 14.52168}, {"ts": 1773321600000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 123.2, "quote_volume": 9.20304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321720000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3337.9, "quote_volume": 249.34113, "trades": 4, "taker_buy_volume": 3337.9, "taker_buy_quote": 249.34113}, {"ts": 1773321780000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 124.6, "quote_volume": 9.30762, "trades": 1, "taker_buy_volume": 124.6, "taker_buy_quote": 9.30762}, {"ts": 1773321840000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 203.5, "quote_volume": 15.20145, "trades": 2, "taker_buy_volume": 80.7, "taker_buy_quote": 6.02829}, {"ts": 1773321900000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3138.9, "quote_volume": 234.16194, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321960000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 7266.3, "quote_volume": 542.06598, "trades": 9, "taker_buy_volume": 3932.7, "taker_buy_quote": 293.37942}, {"ts": 1773322020000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 55317.6, "quote_volume": 4119.4041, "trades": 35, "taker_buy_volume": 33266.9, "taker_buy_quote": 2477.05795}, {"ts": 1773322080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322200000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 11425.9, "quote_volume": 849.75386, "trades": 12, "taker_buy_volume": 2798.3, "taker_buy_quote": 208.19352}, {"ts": 1773322260000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 10210.3, "quote_volume": 759.24385, "trades": 12, "taker_buy_volume": 1130.5, "taker_buy_quote": 84.22225}, {"ts": 1773322320000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 32940.4, "quote_volume": 2452.33315, "trades": 14, "taker_buy_volume": 32818.9, "taker_buy_quote": 2443.29355}, {"ts": 1773322380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3934.2, "quote_volume": 293.0979, "trades": 3, "taker_buy_volume": 3934.2, "taker_buy_quote": 293.0979}, {"ts": 1773322440000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 29481.5, "quote_volume": 2199.01384, "trades": 30, "taker_buy_volume": 11528.5, "taker_buy_quote": 860.05434}, {"ts": 1773322500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322560000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 2523.9, "quote_volume": 188.52817, "trades": 5, "taker_buy_volume": 2523.9, "taker_buy_quote": 188.52817}, {"ts": 1773322620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 190.4, "quote_volume": 14.20384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 16424.6, "quote_volume": 1223.6327, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 71.6, "quote_volume": 5.3342, "trades": 1, "taker_buy_volume": 71.6, "taker_buy_quote": 5.3342}, {"ts": 1773322800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2290.8, "quote_volume": 170.6646, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322860000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322920000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 15518.7, "quote_volume": 1154.59241, "trades": 14, "taker_buy_volume": 196.4, "taker_buy_quote": 14.61216}, {"ts": 1773322980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323040000, "open": 0.0744, "high": 0.0744, "low": 0.0741, "close": 0.0744, "volume": 79636.3, "quote_volume": 5914.30219, "trades": 43, "taker_buy_volume": 30961.0, "taker_buy_quote": 2301.87712}, {"ts": 1773323100000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 23861.3, "quote_volume": 1768.69337, "trades": 20, "taker_buy_volume": 7149.8, "taker_buy_quote": 529.80018}, {"ts": 1773323160000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 8865.0, "quote_volume": 656.01721, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323220000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 53988.4, "quote_volume": 3998.2448, "trades": 26, "taker_buy_volume": 51790.2, "taker_buy_quote": 3835.578}, {"ts": 1773323280000, "open": 0.074, "high": 0.0743, "low": 0.074, "close": 0.0741, "volume": 61024.9, "quote_volume": 4524.30332, "trades": 49, "taker_buy_volume": 50313.5, "taker_buy_quote": 3731.25028}, {"ts": 1773323340000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 6008.8, "quote_volume": 445.83081, "trades": 14, "taker_buy_volume": 5012.2, "taker_buy_quote": 371.90524}, {"ts": 1773323400000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 3329.8, "quote_volume": 247.38469, "trades": 9, "taker_buy_volume": 391.0, "taker_buy_quote": 29.03185}, {"ts": 1773323460000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323520000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 9062.8, "quote_volume": 672.45976, "trades": 12, "taker_buy_volume": 1681.6, "taker_buy_quote": 124.77472}, {"ts": 1773323580000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323700000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323760000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2139.9, "quote_volume": 158.56659, "trades": 8, "taker_buy_volume": 1752.2, "taker_buy_quote": 129.83802}, {"ts": 1773323820000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 7110.8, "quote_volume": 527.92356, "trades": 9, "taker_buy_volume": 7029.1, "taker_buy_quote": 521.86142}, {"ts": 1773323880000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323940000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324000000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 10174.0, "quote_volume": 756.9384, "trades": 9, "taker_buy_volume": 10174.0, "taker_buy_quote": 756.9384}, {"ts": 1773324060000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 28268.5, "quote_volume": 2105.82808, "trades": 25, "taker_buy_volume": 21301.5, "taker_buy_quote": 1586.79376}, {"ts": 1773324120000, "open": 0.0745, "high": 0.0748, "low": 0.0744, "close": 0.0745, "volume": 142895.1, "quote_volume": 10658.539, "trades": 96, "taker_buy_volume": 55427.6, "taker_buy_quote": 4138.3827}, {"ts": 1773324180000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 17818.6, "quote_volume": 1327.6402, "trades": 23, "taker_buy_volume": 9787.9, "taker_buy_quote": 729.73595}, {"ts": 1773324240000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 11719.2, "quote_volume": 872.02465, "trades": 22, "taker_buy_volume": 1873.9, "taker_buy_quote": 139.58605}, {"ts": 1773324300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 12125.4, "quote_volume": 900.91722, "trades": 19, "taker_buy_volume": 5665.7, "taker_buy_quote": 420.96151}, {"ts": 1773324420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324480000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 206.4, "quote_volume": 15.31488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1330.4, "quote_volume": 98.84872, "trades": 3, "taker_buy_volume": 1330.4, "taker_buy_quote": 98.84872}, {"ts": 1773324600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2816.9, "quote_volume": 209.57736, "trades": 4, "taker_buy_volume": 2816.9, "taker_buy_quote": 209.57736}, {"ts": 1773324660000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 18327.2, "quote_volume": 1362.64928, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2815.9, "quote_volume": 209.50296, "trades": 4, "taker_buy_volume": 2815.9, "taker_buy_quote": 209.50296}, {"ts": 1773324840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324900000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 17356.1, "quote_volume": 1292.90984, "trades": 16, "taker_buy_volume": 6527.3, "taker_buy_quote": 486.16424}, {"ts": 1773324960000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 32895.3, "quote_volume": 2444.75919, "trades": 23, "taker_buy_volume": 2883.5, "taker_buy_quote": 214.52523}, {"ts": 1773325020000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 190.5, "quote_volume": 14.15415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325080000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 5193.1, "quote_volume": 384.34941, "trades": 9, "taker_buy_volume": 70.4, "taker_buy_quote": 5.22368}, {"ts": 1773325140000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325200000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3774.2, "quote_volume": 279.2908, "trades": 7, "taker_buy_volume": 986.3, "taker_buy_quote": 72.9862}, {"ts": 1773325260000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325320000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 33485.0, "quote_volume": 2481.68471, "trades": 19, "taker_buy_volume": 33362.4, "taker_buy_quote": 2472.60005}, {"ts": 1773325380000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 6259.4, "quote_volume": 464.44748, "trades": 3, "taker_buy_volume": 6259.4, "taker_buy_quote": 464.44748}, {"ts": 1773325500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 5403.2, "quote_volume": 400.91744, "trades": 4, "taker_buy_volume": 5120.0, "taker_buy_quote": 379.904}, {"ts": 1773325620000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 12999.9, "quote_volume": 963.48674, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325680000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325740000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325800000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 17153.4, "quote_volume": 1271.06694, "trades": 8, "taker_buy_volume": 17029.9, "taker_buy_quote": 1261.91559}, {"ts": 1773325860000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 9121.6, "quote_volume": 674.9984, "trades": 8, "taker_buy_volume": 6256.0, "taker_buy_quote": 462.944}, {"ts": 1773325920000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1811.9, "quote_volume": 134.0806, "trades": 3, "taker_buy_volume": 1255.1, "taker_buy_quote": 92.8774}, {"ts": 1773325980000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2864.3, "quote_volume": 212.24463, "trades": 4, "taker_buy_volume": 2744.2, "taker_buy_quote": 203.34522}, {"ts": 1773326040000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326100000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 72.0, "quote_volume": 5.3424, "trades": 1, "taker_buy_volume": 72.0, "taker_buy_quote": 5.3424}, {"ts": 1773326160000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 13149.5, "quote_volume": 977.00785, "trades": 12, "taker_buy_volume": 9472.3, "taker_buy_quote": 703.79189}, {"ts": 1773326220000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326280000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 14537.4, "quote_volume": 1078.67508, "trades": 14, "taker_buy_volume": 11011.3, "taker_buy_quote": 817.03846}, {"ts": 1773326340000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 8618.4, "quote_volume": 639.48528, "trades": 17, "taker_buy_volume": 191.6, "taker_buy_quote": 14.21672}, {"ts": 1773326400000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 3524.6, "quote_volume": 261.19229, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326460000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3081.0, "quote_volume": 228.3021, "trades": 7, "taker_buy_volume": 191.5, "taker_buy_quote": 14.19015}, {"ts": 1773326520000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326580000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 848.9, "quote_volume": 62.90349, "trades": 3, "taker_buy_volume": 848.9, "taker_buy_quote": 62.90349}, {"ts": 1773326640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 72.1, "quote_volume": 5.34982, "trades": 1, "taker_buy_volume": 72.1, "taker_buy_quote": 5.34982}, {"ts": 1773326700000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326760000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 11223.9, "quote_volume": 833.94947, "trades": 13, "taker_buy_volume": 137.0, "taker_buy_quote": 10.1928}, {"ts": 1773326820000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 4279.8, "quote_volume": 317.98914, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 10912.1, "quote_volume": 810.76903, "trades": 11, "taker_buy_volume": 6668.2, "taker_buy_quote": 495.44726}, {"ts": 1773326940000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 8993.6, "quote_volume": 666.45013, "trades": 8, "taker_buy_volume": 122.6, "taker_buy_quote": 9.09692}, {"ts": 1773327000000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 119.0, "quote_volume": 8.8298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327060000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327120000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 10398.3, "quote_volume": 772.59369, "trades": 5, "taker_buy_volume": 10278.8, "taker_buy_quote": 763.71484}, {"ts": 1773327180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 5105.5, "quote_volume": 379.33865, "trades": 2, "taker_buy_volume": 5105.5, "taker_buy_quote": 379.33865}, {"ts": 1773327360000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2149.8, "quote_volume": 159.51516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327420000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327480000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 26412.4, "quote_volume": 1963.62207, "trades": 30, "taker_buy_volume": 21524.4, "taker_buy_quote": 1600.44367}, {"ts": 1773327540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 33010.9, "quote_volume": 2452.70987, "trades": 14, "taker_buy_volume": 11446.8, "taker_buy_quote": 850.49724}, {"ts": 1773327600000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 9644.8, "quote_volume": 715.64416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 28599.2, "quote_volume": 2124.92056, "trades": 30, "taker_buy_volume": 25228.5, "taker_buy_quote": 1874.47755}, {"ts": 1773327720000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 404.3, "quote_volume": 29.99906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327780000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 13510.9, "quote_volume": 1002.50878, "trades": 19, "taker_buy_volume": 13037.0, "taker_buy_quote": 967.3454}, {"ts": 1773327840000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327900000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 20633.1, "quote_volume": 1530.97602, "trades": 10, "taker_buy_volume": 5490.6, "taker_buy_quote": 407.40252}, {"ts": 1773327960000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328020000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 71.9, "quote_volume": 5.33498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328080000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 5493.4, "quote_volume": 407.61028, "trades": 5, "taker_buy_volume": 5493.4, "taker_buy_quote": 407.61028}, {"ts": 1773328140000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 5581.9, "quote_volume": 414.17698, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328200000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 16576.8, "quote_volume": 1229.99856, "trades": 6, "taker_buy_volume": 16576.8, "taker_buy_quote": 1229.99856}, {"ts": 1773328320000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 5073.1, "quote_volume": 376.42402, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328380000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2799.5, "quote_volume": 207.44295, "trades": 2, "taker_buy_volume": 2799.5, "taker_buy_quote": 207.44295}, {"ts": 1773328440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 247.3, "quote_volume": 18.34966, "trades": 2, "taker_buy_volume": 247.3, "taker_buy_quote": 18.34966}, {"ts": 1773328500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 196.8, "quote_volume": 14.60256, "trades": 2, "taker_buy_volume": 196.8, "taker_buy_quote": 14.60256}, {"ts": 1773328680000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1330.6, "quote_volume": 98.73052, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328800000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328860000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 4405.0, "quote_volume": 326.851, "trades": 11, "taker_buy_volume": 1072.0, "taker_buy_quote": 79.5424}, {"ts": 1773329040000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329100000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 40893.5, "quote_volume": 3038.38705, "trades": 23, "taker_buy_volume": 17596.5, "taker_buy_quote": 1307.41995}, {"ts": 1773329160000, "open": 0.0743, "high": 0.0747, "low": 0.0743, "close": 0.0746, "volume": 118267.1, "quote_volume": 8814.40862, "trades": 78, "taker_buy_volume": 95557.3, "taker_buy_quote": 7123.14332}, {"ts": 1773329220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 11579.9, "quote_volume": 863.86054, "trades": 17, "taker_buy_volume": 10206.4, "taker_buy_quote": 761.39744}, {"ts": 1773329280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4077.4, "quote_volume": 304.17404, "trades": 5, "taker_buy_volume": 4005.8, "taker_buy_quote": 298.83268}, {"ts": 1773329340000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 78390.3, "quote_volume": 5834.32823, "trades": 58, "taker_buy_volume": 16344.4, "taker_buy_quote": 1216.02336}, {"ts": 1773329400000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329460000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329520000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0744, "volume": 102086.8, "quote_volume": 7604.13063, "trades": 79, "taker_buy_volume": 72100.4, "taker_buy_quote": 5372.02624}, {"ts": 1773329580000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 6245.8, "quote_volume": 464.06294, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329640000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 7636.0, "quote_volume": 567.3548, "trades": 13, "taker_buy_volume": 7636.0, "taker_buy_quote": 567.3548}, {"ts": 1773329700000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329760000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 5455.4, "quote_volume": 405.33622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329820000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 6908.7, "quote_volume": 513.31641, "trades": 14, "taker_buy_volume": 4197.2, "taker_buy_quote": 311.85196}, {"ts": 1773329880000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 16124.3, "quote_volume": 1198.02672, "trades": 23, "taker_buy_volume": 6345.5, "taker_buy_quote": 471.47065}, {"ts": 1773329940000, "open": 0.0743, "high": 0.0746, "low": 0.0743, "close": 0.0746, "volume": 132353.2, "quote_volume": 9855.05041, "trades": 96, "taker_buy_volume": 84968.3, "taker_buy_quote": 6325.74623}, {"ts": 1773330000000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 31804.2, "quote_volume": 2370.61319, "trades": 27, "taker_buy_volume": 2536.2, "taker_buy_quote": 188.9469}, {"ts": 1773330060000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2993.6, "quote_volume": 222.72384, "trades": 13, "taker_buy_volume": 1720.5, "taker_buy_quote": 128.0052}, {"ts": 1773330120000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1861.8, "quote_volume": 138.7041, "trades": 9, "taker_buy_volume": 387.7, "taker_buy_quote": 28.88365}, {"ts": 1773330180000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2940.2, "quote_volume": 219.0449, "trades": 4, "taker_buy_volume": 2868.5, "taker_buy_quote": 213.70325}, {"ts": 1773330240000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5368.2, "quote_volume": 399.39408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1556.7, "quote_volume": 115.81848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 71.7, "quote_volume": 5.32731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 195.3, "quote_volume": 14.51079, "trades": 2, "taker_buy_volume": 195.3, "taker_buy_quote": 14.51079}, {"ts": 1773330540000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 583.6, "quote_volume": 43.41984, "trades": 3, "taker_buy_volume": 583.6, "taker_buy_quote": 43.41984}, {"ts": 1773330600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 9008.6, "quote_volume": 670.23984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330660000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 26415.3, "quote_volume": 1963.87159, "trades": 14, "taker_buy_volume": 2816.6, "taker_buy_quote": 209.55504}, {"ts": 1773330720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 8574.0, "quote_volume": 637.9056, "trades": 12, "taker_buy_volume": 1871.5, "taker_buy_quote": 139.2396}, {"ts": 1773330780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 71.8, "quote_volume": 5.33474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330960000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 194.9, "quote_volume": 14.48107, "trades": 2, "taker_buy_volume": 194.9, "taker_buy_quote": 14.48107}, {"ts": 1773331020000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3692.0, "quote_volume": 274.6848, "trades": 17, "taker_buy_volume": 1511.8, "taker_buy_quote": 112.47792}, {"ts": 1773331080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5270.7, "quote_volume": 392.14008, "trades": 10, "taker_buy_volume": 3189.5, "taker_buy_quote": 237.2988}, {"ts": 1773331140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331200000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2987.0, "quote_volume": 222.2328, "trades": 9, "taker_buy_volume": 1536.1, "taker_buy_quote": 114.28584}, {"ts": 1773331260000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 909.5, "quote_volume": 67.6668, "trades": 5, "taker_buy_volume": 196.4, "taker_buy_quote": 14.61216}, {"ts": 1773331320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 662.3, "quote_volume": 49.27512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 472.3, "quote_volume": 35.13912, "trades": 3, "taker_buy_volume": 192.3, "taker_buy_quote": 14.30712}, {"ts": 1773331440000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 4810.0, "quote_volume": 358.31998, "trades": 10, "taker_buy_volume": 4278.2, "taker_buy_quote": 318.7259}, {"ts": 1773331500000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 9352.9, "quote_volume": 696.79105, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331560000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 11881.3, "quote_volume": 884.51995, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331620000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1125.1, "quote_volume": 83.59493, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331680000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 20866.6, "quote_volume": 1548.4574, "trades": 17, "taker_buy_volume": 71.9, "taker_buy_quote": 5.33498}, {"ts": 1773331740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331800000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 8829.0, "quote_volume": 656.81466, "trades": 12, "taker_buy_volume": 1519.1, "taker_buy_quote": 113.00189}, {"ts": 1773331860000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 923.7, "quote_volume": 68.63091, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331920000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331980000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 5840.6, "quote_volume": 434.84319, "trades": 7, "taker_buy_volume": 5840.6, "taker_buy_quote": 434.84319}, {"ts": 1773332040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 11128.2, "quote_volume": 827.93808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 34895.6, "quote_volume": 2599.7222, "trades": 19, "taker_buy_volume": 3285.7, "taker_buy_quote": 244.78465}, {"ts": 1773332160000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1732.8, "quote_volume": 129.0936, "trades": 6, "taker_buy_volume": 1732.8, "taker_buy_quote": 129.0936}, {"ts": 1773332220000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332280000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1609.5, "quote_volume": 119.90775, "trades": 2, "taker_buy_volume": 1609.5, "taker_buy_quote": 119.90775}, {"ts": 1773332340000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332400000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332460000, "open": 0.0746, "high": 0.075, "low": 0.0746, "close": 0.075, "volume": 13811.6, "quote_volume": 1033.23577, "trades": 13, "taker_buy_volume": 13811.6, "taker_buy_quote": 1033.23577}, {"ts": 1773332520000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 34658.7, "quote_volume": 2595.53739, "trades": 22, "taker_buy_volume": 6580.7, "taker_buy_quote": 493.54049}, {"ts": 1773332580000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 7490.0, "quote_volume": 560.402, "trades": 11, "taker_buy_volume": 1500.0, "taker_buy_quote": 112.35}, {"ts": 1773332640000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 405.0, "quote_volume": 30.31433, "trades": 4, "taker_buy_volume": 203.3, "taker_buy_quote": 15.22717}, {"ts": 1773332700000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3121.2, "quote_volume": 233.46576, "trades": 2, "taker_buy_volume": 121.1, "taker_buy_quote": 9.05828}, {"ts": 1773332760000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1257.2, "quote_volume": 94.03856, "trades": 2, "taker_buy_volume": 1257.2, "taker_buy_quote": 94.03856}, {"ts": 1773332820000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332880000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332940000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333000000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2813.4, "quote_volume": 210.44232, "trades": 4, "taker_buy_volume": 2813.4, "taker_buy_quote": 210.44232}, {"ts": 1773333180000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 758.4, "quote_volume": 56.80416, "trades": 4, "taker_buy_volume": 193.7, "taker_buy_quote": 14.50813}, {"ts": 1773333240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1488.4, "quote_volume": 111.63, "trades": 4, "taker_buy_volume": 1329.9, "taker_buy_quote": 99.7425}, {"ts": 1773333300000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 3695.0, "quote_volume": 276.76262, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333360000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 5717.5, "quote_volume": 428.5418, "trades": 10, "taker_buy_volume": 195.5, "taker_buy_quote": 14.6625}, {"ts": 1773333420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 11640.6, "quote_volume": 871.88094, "trades": 14, "taker_buy_volume": 6047.4, "taker_buy_quote": 452.95026}, {"ts": 1773333540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1075.1, "quote_volume": 80.52499, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1619.5, "quote_volume": 121.4625, "trades": 9, "taker_buy_volume": 385.5, "taker_buy_quote": 28.9125}, {"ts": 1773333660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 587.6, "quote_volume": 44.07, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333720000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 3159.5, "quote_volume": 236.87691, "trades": 13, "taker_buy_volume": 1870.7, "taker_buy_quote": 140.3025}, {"ts": 1773333780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2028.0, "quote_volume": 152.1, "trades": 8, "taker_buy_volume": 120.5, "taker_buy_quote": 9.0375}, {"ts": 1773333840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 763.1, "quote_volume": 57.2325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333900000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 1253.4, "quote_volume": 93.96246, "trades": 3, "taker_buy_volume": 123.3, "taker_buy_quote": 9.2475}, {"ts": 1773333960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1093.9, "quote_volume": 81.93311, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 920.2, "quote_volume": 68.92298, "trades": 4, "taker_buy_volume": 243.8, "taker_buy_quote": 18.26062}, {"ts": 1773334080000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1065.1, "quote_volume": 79.77599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334140000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 4174.7, "quote_volume": 313.00953, "trades": 12, "taker_buy_volume": 3245.0, "taker_buy_quote": 243.375}, {"ts": 1773334200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 4049.2, "quote_volume": 303.69, "trades": 7, "taker_buy_volume": 3104.7, "taker_buy_quote": 232.8525}, {"ts": 1773334260000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 1073.5, "quote_volume": 80.4822, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1583.3, "quote_volume": 118.7475, "trades": 5, "taker_buy_volume": 242.7, "taker_buy_quote": 18.2025}, {"ts": 1773334380000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 1081.6, "quote_volume": 81.07703, "trades": 5, "taker_buy_volume": 366.1, "taker_buy_quote": 27.4575}, {"ts": 1773334440000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 1141.8, "quote_volume": 85.61045, "trades": 4, "taker_buy_volume": 120.7, "taker_buy_quote": 9.0525}, {"ts": 1773334500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 912.1, "quote_volume": 68.4075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334560000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 856.5, "quote_volume": 64.2375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334620000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 2069.3, "quote_volume": 155.10417, "trades": 3, "taker_buy_volume": 1136.0, "taker_buy_quote": 85.2}, {"ts": 1773334680000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 1357.1, "quote_volume": 101.71718, "trades": 5, "taker_buy_volume": 121.5, "taker_buy_quote": 9.1125}, {"ts": 1773334740000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1194.1, "quote_volume": 89.5575, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334800000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 465.2, "quote_volume": 34.89, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334860000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1791.9, "quote_volume": 134.21331, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 708.4, "quote_volume": 52.98832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334980000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 1191.7, "quote_volume": 89.15868, "trades": 6, "taker_buy_volume": 195.2, "taker_buy_quote": 14.62048}, {"ts": 1773335040000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 7390.6, "quote_volume": 554.16697, "trades": 15, "taker_buy_volume": 191.2, "taker_buy_quote": 14.34}, {"ts": 1773335100000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 5264.1, "quote_volume": 394.73877, "trades": 13, "taker_buy_volume": 3197.3, "taker_buy_quote": 239.7975}, {"ts": 1773335160000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1238.6, "quote_volume": 92.895, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335220000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 794.4, "quote_volume": 59.50767, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335280000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335400000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 9600.3, "quote_volume": 720.0225, "trades": 6, "taker_buy_volume": 9600.3, "taker_buy_quote": 720.0225}, {"ts": 1773335460000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335520000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 263.9, "quote_volume": 19.7925, "trades": 3, "taker_buy_volume": 192.7, "taker_buy_quote": 14.4525}, {"ts": 1773335580000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3329.6, "quote_volume": 249.72, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335640000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335700000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335760000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3065.1, "quote_volume": 229.8825, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335880000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335940000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1237.7, "quote_volume": 92.8275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 4149.5, "quote_volume": 310.79755, "trades": 7, "taker_buy_volume": 1331.5, "taker_buy_quote": 99.72935}, {"ts": 1773336060000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 4366.0, "quote_volume": 327.0134, "trades": 5, "taker_buy_volume": 240.5, "taker_buy_quote": 18.01345}, {"ts": 1773336120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1632.0, "quote_volume": 122.4, "trades": 5, "taker_buy_volume": 1632.0, "taker_buy_quote": 122.4}, {"ts": 1773336180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336300000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336360000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 28319.8, "quote_volume": 2126.13167, "trades": 25, "taker_buy_volume": 12135.8, "taker_buy_quote": 911.39858}, {"ts": 1773336420000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 28416.7, "quote_volume": 2131.54593, "trades": 13, "taker_buy_volume": 189.6, "taker_buy_quote": 14.23896}, {"ts": 1773336480000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 119.5, "quote_volume": 8.95055, "trades": 1, "taker_buy_volume": 119.5, "taker_buy_quote": 8.95055}, {"ts": 1773336600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 289.1, "quote_volume": 21.65359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 5963.8, "quote_volume": 447.285, "trades": 4, "taker_buy_volume": 508.6, "taker_buy_quote": 38.145}, {"ts": 1773336720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 6076.1, "quote_volume": 455.7075, "trades": 5, "taker_buy_volume": 6076.1, "taker_buy_quote": 455.7075}, {"ts": 1773337020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 194.6, "quote_volume": 14.595, "trades": 2, "taker_buy_volume": 194.6, "taker_buy_quote": 14.595}, {"ts": 1773337080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337140000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337200000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 71.2, "quote_volume": 5.34712, "trades": 1, "taker_buy_volume": 71.2, "taker_buy_quote": 5.34712}, {"ts": 1773337260000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 39900.4, "quote_volume": 3002.38858, "trades": 23, "taker_buy_volume": 32188.4, "taker_buy_quote": 2422.48625}, {"ts": 1773337320000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337380000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337440000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337500000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337560000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 6582.4, "quote_volume": 493.69902, "trades": 10, "taker_buy_volume": 2868.6, "taker_buy_quote": 215.145}, {"ts": 1773337620000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2885.8, "quote_volume": 216.72358, "trades": 5, "taker_buy_volume": 71.0, "taker_buy_quote": 5.3321}, {"ts": 1773337680000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2815.5, "quote_volume": 211.44405, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337740000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337800000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337860000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337920000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337980000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 11813.1, "quote_volume": 887.16381, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338040000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338100000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 11090.6, "quote_volume": 830.65913, "trades": 20, "taker_buy_volume": 3824.2, "taker_buy_quote": 286.43258}, {"ts": 1773338160000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 5292.7, "quote_volume": 396.89133, "trades": 9, "taker_buy_volume": 5292.7, "taker_buy_quote": 396.89133}, {"ts": 1773338220000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 71.3, "quote_volume": 5.3475, "trades": 1, "taker_buy_volume": 71.3, "taker_buy_quote": 5.3475}, {"ts": 1773338280000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338340000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338400000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338460000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338520000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 6393.0, "quote_volume": 480.1143, "trades": 10, "taker_buy_volume": 2868.8, "taker_buy_quote": 215.44688}, {"ts": 1773338580000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338640000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 190.2, "quote_volume": 14.265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 194.3, "quote_volume": 14.55307, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338820000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3088.7, "quote_volume": 231.03476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 829.1, "quote_volume": 62.09959, "trades": 5, "taker_buy_volume": 191.0, "taker_buy_quote": 14.3059}, {"ts": 1773338940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339000000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3334.6, "quote_volume": 250.095, "trades": 5, "taker_buy_volume": 71.3, "taker_buy_quote": 5.3475}, {"ts": 1773339060000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 8096.6, "quote_volume": 607.245, "trades": 5, "taker_buy_volume": 2692.1, "taker_buy_quote": 201.9075}, {"ts": 1773339300000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339360000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3953.9, "quote_volume": 296.5425, "trades": 5, "taker_buy_volume": 3953.9, "taker_buy_quote": 296.5425}, {"ts": 1773339420000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 71.2, "quote_volume": 5.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339600000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 30019.0, "quote_volume": 2245.07984, "trades": 22, "taker_buy_volume": 19054.3, "taker_buy_quote": 1425.26164}, {"ts": 1773339660000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 196.1, "quote_volume": 14.66828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339720000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 1250.9, "quote_volume": 93.68528, "trades": 5, "taker_buy_volume": 263.3, "taker_buy_quote": 19.71404}, {"ts": 1773339780000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 6822.6, "quote_volume": 511.15228, "trades": 11, "taker_buy_volume": 1395.4, "taker_buy_quote": 104.655}, {"ts": 1773339840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 190.2, "quote_volume": 14.24598, "trades": 2, "taker_buy_volume": 190.2, "taker_buy_quote": 14.24598}, {"ts": 1773339900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 71.3, "quote_volume": 5.3475, "trades": 1, "taker_buy_volume": 71.3, "taker_buy_quote": 5.3475}, {"ts": 1773339960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340140000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340260000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340380000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 212.1, "quote_volume": 15.92871, "trades": 2, "taker_buy_volume": 212.1, "taker_buy_quote": 15.92871}, {"ts": 1773340440000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340500000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340560000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340620000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1522.5, "quote_volume": 114.33975, "trades": 5, "taker_buy_volume": 194.4, "taker_buy_quote": 14.59944}, {"ts": 1773340680000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340740000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340800000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340860000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 191.0, "quote_volume": 14.325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340920000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340980000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 71.1, "quote_volume": 5.32539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341040000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 191.0, "quote_volume": 14.3059, "trades": 2, "taker_buy_volume": 191.0, "taker_buy_quote": 14.3059}, {"ts": 1773341100000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 71.3, "quote_volume": 5.34037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341160000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341220000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341280000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341340000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 381.3, "quote_volume": 28.52124, "trades": 4, "taker_buy_volume": 191.4, "taker_buy_quote": 14.31672}, {"ts": 1773341400000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341460000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 5210.3, "quote_volume": 390.25147, "trades": 8, "taker_buy_volume": 191.5, "taker_buy_quote": 14.34335}, {"ts": 1773341520000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 329.2, "quote_volume": 24.65708, "trades": 3, "taker_buy_volume": 192.4, "taker_buy_quote": 14.41076}, {"ts": 1773341580000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341640000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 4424.8, "quote_volume": 331.41752, "trades": 5, "taker_buy_volume": 192.9, "taker_buy_quote": 14.44821}, {"ts": 1773341760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341820000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 5606.7, "quote_volume": 419.94183, "trades": 4, "taker_buy_volume": 195.0, "taker_buy_quote": 14.6055}, {"ts": 1773342060000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342120000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342180000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 71.3, "quote_volume": 5.34037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342240000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 195.0, "quote_volume": 14.6055, "trades": 2, "taker_buy_volume": 195.0, "taker_buy_quote": 14.6055}, {"ts": 1773342300000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2942.0, "quote_volume": 220.3558, "trades": 4, "taker_buy_volume": 2870.7, "taker_buy_quote": 215.01543}, {"ts": 1773342360000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1207.3, "quote_volume": 90.42677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 143.6, "quote_volume": 10.75564, "trades": 2, "taker_buy_volume": 143.6, "taker_buy_quote": 10.75564}, {"ts": 1773342480000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3109.2, "quote_volume": 232.56816, "trades": 8, "taker_buy_volume": 2814.3, "taker_buy_quote": 210.50964}, {"ts": 1773342540000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342600000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 192.8, "quote_volume": 14.42144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342660000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2943.9, "quote_volume": 220.20372, "trades": 4, "taker_buy_volume": 2943.9, "taker_buy_quote": 220.20372}, {"ts": 1773342840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342900000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 195.3, "quote_volume": 14.62797, "trades": 2, "taker_buy_volume": 195.3, "taker_buy_quote": 14.62797}, {"ts": 1773342960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 609.8, "quote_volume": 45.735, "trades": 5, "taker_buy_volume": 609.8, "taker_buy_quote": 45.735}, {"ts": 1773343080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343140000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3336.3, "quote_volume": 250.55613, "trades": 2, "taker_buy_volume": 3336.3, "taker_buy_quote": 250.55613}, {"ts": 1773343200000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343260000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343320000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343380000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2935.9, "quote_volume": 220.48609, "trades": 4, "taker_buy_volume": 2864.8, "taker_buy_quote": 215.14648}, {"ts": 1773343440000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343500000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343560000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 262.6, "quote_volume": 19.72126, "trades": 3, "taker_buy_volume": 71.0, "taker_buy_quote": 5.3321}, {"ts": 1773343620000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343680000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3458.4, "quote_volume": 259.72584, "trades": 6, "taker_buy_volume": 3458.4, "taker_buy_quote": 259.72584}, {"ts": 1773343740000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343800000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343860000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343920000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 45769.5, "quote_volume": 3439.03222, "trades": 25, "taker_buy_volume": 17932.5, "taker_buy_quote": 1348.08215}, {"ts": 1773343980000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344040000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 122.3, "quote_volume": 9.18473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344100000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344160000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 121.9, "quote_volume": 9.15469, "trades": 1, "taker_buy_volume": 121.9, "taker_buy_quote": 9.15469}, {"ts": 1773344220000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344280000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344340000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 224.5, "quote_volume": 16.85995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344400000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 297.4, "quote_volume": 22.33474, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344460000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344520000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344580000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344640000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344700000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 15929.0, "quote_volume": 1194.675, "trades": 7, "taker_buy_volume": 15929.0, "taker_buy_quote": 1194.675}, {"ts": 1773344760000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3195.9, "quote_volume": 239.6925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2885.3, "quote_volume": 216.3975, "trades": 5, "taker_buy_volume": 2814.1, "taker_buy_quote": 211.0575}, {"ts": 1773344880000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344940000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 194.3, "quote_volume": 14.5725, "trades": 2, "taker_buy_volume": 194.3, "taker_buy_quote": 14.5725}, {"ts": 1773345000000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1521.4, "quote_volume": 114.105, "trades": 5, "taker_buy_volume": 1330.1, "taker_buy_quote": 99.7575}, {"ts": 1773345060000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 71.2, "quote_volume": 5.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345300000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 461.0, "quote_volume": 34.575, "trades": 5, "taker_buy_volume": 389.8, "taker_buy_quote": 29.235}, {"ts": 1773345360000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345420000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 71.2, "quote_volume": 5.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2811.8, "quote_volume": 210.60382, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346080000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346200000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1291.7, "quote_volume": 96.61916, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346260000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346320000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346380000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346440000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346500000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346560000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 192.4, "quote_volume": 14.37228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346620000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 87.5, "quote_volume": 6.53625, "trades": 2, "taker_buy_volume": 87.5, "taker_buy_quote": 6.53625}, {"ts": 1773346740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346800000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346860000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347040000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3099.4, "quote_volume": 231.21524, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347100000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 6194.6, "quote_volume": 462.11716, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347160000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3227.8, "quote_volume": 240.79388, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347400000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 27916.3, "quote_volume": 2077.70789, "trades": 23, "taker_buy_volume": 21779.8, "taker_buy_quote": 1620.99725}, {"ts": 1773347460000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347520000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347580000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347640000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1608.1, "quote_volume": 119.80345, "trades": 2, "taker_buy_volume": 1608.1, "taker_buy_quote": 119.80345}, {"ts": 1773347700000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 569.9, "quote_volume": 42.48613, "trades": 2, "taker_buy_volume": 285.8, "taker_buy_quote": 21.32068}, {"ts": 1773347760000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 5795.5, "quote_volume": 431.57878, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347820000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347880000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347940000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 56882.9, "quote_volume": 4236.65969, "trades": 40, "taker_buy_volume": 28651.8, "taker_buy_quote": 2134.49973}, {"ts": 1773348000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 92.7, "quote_volume": 6.89688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348060000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1531.7, "quote_volume": 113.95848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348120000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 22646.8, "quote_volume": 1682.65724, "trades": 21, "taker_buy_volume": 18644.8, "taker_buy_quote": 1385.30864}, {"ts": 1773348180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 161.6, "quote_volume": 12.02304, "trades": 2, "taker_buy_volume": 161.6, "taker_buy_quote": 12.02304}, {"ts": 1773348480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348540000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 193.5, "quote_volume": 14.37705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348840000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 194.2, "quote_volume": 14.40964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348900000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348960000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349020000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349080000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349140000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349200000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 4078.0, "quote_volume": 302.5876, "trades": 5, "taker_buy_volume": 4078.0, "taker_buy_quote": 302.5876}, {"ts": 1773349260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349320000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349380000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2885.8, "quote_volume": 214.41494, "trades": 5, "taker_buy_volume": 192.9, "taker_buy_quote": 14.33247}, {"ts": 1773349440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2869.0, "quote_volume": 213.1667, "trades": 3, "taker_buy_volume": 2869.0, "taker_buy_quote": 213.1667}, {"ts": 1773349500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349560000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349620000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349680000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3452.1, "quote_volume": 256.83624, "trades": 12, "taker_buy_volume": 3452.1, "taker_buy_quote": 256.83624}, {"ts": 1773349800000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 15921.7, "quote_volume": 1184.57448, "trades": 12, "taker_buy_volume": 1500.0, "taker_buy_quote": 111.6}, {"ts": 1773349860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 8256.6, "quote_volume": 614.29104, "trades": 15, "taker_buy_volume": 5563.8, "taker_buy_quote": 413.94672}, {"ts": 1773350220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350280000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350340000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350400000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350460000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350520000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350580000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350700000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350760000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350820000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350880000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350940000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 14883.6, "quote_volume": 1107.33984, "trades": 17, "taker_buy_volume": 2703.8, "taker_buy_quote": 201.16272}, {"ts": 1773351000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 28854.0, "quote_volume": 2146.7376, "trades": 40, "taker_buy_volume": 14748.3, "taker_buy_quote": 1097.27352}, {"ts": 1773351060000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351120000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351180000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 22611.1, "quote_volume": 1680.92992, "trades": 17, "taker_buy_volume": 8044.1, "taker_buy_quote": 598.48104}, {"ts": 1773351240000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3380.4, "quote_volume": 251.50176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 16106.0, "quote_volume": 1198.2864, "trades": 11, "taker_buy_volume": 4002.1, "taker_buy_quote": 297.75624}, {"ts": 1773351360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 190.7, "quote_volume": 14.18808, "trades": 2, "taker_buy_volume": 190.7, "taker_buy_quote": 14.18808}, {"ts": 1773351420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2747.4, "quote_volume": 204.40656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 194.8, "quote_volume": 14.49312, "trades": 2, "taker_buy_volume": 194.8, "taker_buy_quote": 14.49312}, {"ts": 1773351540000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 8699.2, "quote_volume": 647.23098, "trades": 10, "taker_buy_volume": 297.4, "taker_buy_quote": 22.13706}, {"ts": 1773351600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 158.0, "quote_volume": 11.771, "trades": 2, "taker_buy_volume": 158.0, "taker_buy_quote": 11.771}, {"ts": 1773351660000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4003.6, "quote_volume": 298.2682, "trades": 7, "taker_buy_volume": 4003.6, "taker_buy_quote": 298.2682}, {"ts": 1773351720000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351780000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 43631.8, "quote_volume": 3250.31635, "trades": 27, "taker_buy_volume": 37843.0, "taker_buy_quote": 2819.32282}, {"ts": 1773351840000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 619.9, "quote_volume": 46.25507, "trades": 4, "taker_buy_volume": 619.9, "taker_buy_quote": 46.25507}, {"ts": 1773351900000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351960000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 6380.0, "quote_volume": 475.948, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352020000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352080000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352140000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352200000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352260000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2747.1, "quote_volume": 204.93366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352380000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352440000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352680000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 5032.9, "quote_volume": 375.44475, "trades": 6, "taker_buy_volume": 4937.0, "taker_buy_quote": 368.3002}, {"ts": 1773352740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352920000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 84.2, "quote_volume": 6.28132, "trades": 1, "taker_buy_volume": 84.2, "taker_buy_quote": 6.28132}, {"ts": 1773352980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 5748.6, "quote_volume": 428.2707, "trades": 5, "taker_buy_volume": 85.9, "taker_buy_quote": 6.39955}, {"ts": 1773353040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 6416.4, "quote_volume": 477.38016, "trades": 4, "taker_buy_volume": 846.0, "taker_buy_quote": 62.9424}, {"ts": 1773353160000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 74662.8, "quote_volume": 5549.13449, "trades": 33, "taker_buy_volume": 61148.4, "taker_buy_quote": 4544.36673}, {"ts": 1773353220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353280000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353340000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 324.6, "quote_volume": 24.12495, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353400000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353460000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353520000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353580000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353640000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 32866.4, "quote_volume": 2443.47789, "trades": 31, "taker_buy_volume": 16214.3, "taker_buy_quote": 1206.22686}, {"ts": 1773353700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353760000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354060000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354120000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354180000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354240000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4596.1, "quote_volume": 341.94984, "trades": 5, "taker_buy_volume": 1262.2, "taker_buy_quote": 93.90768}, {"ts": 1773354360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1143.0, "quote_volume": 85.0392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354540000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355020000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 193.1, "quote_volume": 14.36664, "trades": 2, "taker_buy_volume": 193.1, "taker_buy_quote": 14.36664}, {"ts": 1773355080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355200000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 8076.1, "quote_volume": 600.86184, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355260000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1344.0, "quote_volume": 99.9936, "trades": 1, "taker_buy_volume": 1344.0, "taker_buy_quote": 99.9936}, {"ts": 1773355380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 6791.2, "quote_volume": 504.58616, "trades": 7, "taker_buy_volume": 1218.6, "taker_buy_quote": 90.54198}, {"ts": 1773355500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 5840.2, "quote_volume": 433.92686, "trades": 7, "taker_buy_volume": 71.8, "taker_buy_quote": 5.33474}, {"ts": 1773355560000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355620000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 125.8, "quote_volume": 9.34694, "trades": 1, "taker_buy_volume": 125.8, "taker_buy_quote": 9.34694}, {"ts": 1773355680000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355740000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355800000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355860000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355920000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355980000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356040000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356100000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 13075.7, "quote_volume": 972.54517, "trades": 18, "taker_buy_volume": 9185.3, "taker_buy_quote": 683.09941}, {"ts": 1773356160000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 2041.9, "quote_volume": 151.89703, "trades": 9, "taker_buy_volume": 1838.6, "taker_buy_quote": 136.79184}, {"ts": 1773356220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2545.8, "quote_volume": 189.40752, "trades": 9, "taker_buy_volume": 1055.4, "taker_buy_quote": 78.52176}, {"ts": 1773356280000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2823.5, "quote_volume": 210.0684, "trades": 4, "taker_buy_volume": 2823.5, "taker_buy_quote": 210.0684}, {"ts": 1773356340000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 584.5, "quote_volume": 43.54525, "trades": 3, "taker_buy_volume": 584.5, "taker_buy_quote": 43.54525}, {"ts": 1773356400000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356460000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 19412.8, "quote_volume": 1446.52869, "trades": 12, "taker_buy_volume": 6645.3, "taker_buy_quote": 495.34994}, {"ts": 1773356520000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 25614.4, "quote_volume": 1908.86863, "trades": 18, "taker_buy_volume": 8121.6, "taker_buy_quote": 605.65503}, {"ts": 1773356580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 11561.0, "quote_volume": 861.2945, "trades": 8, "taker_buy_volume": 2798.8, "taker_buy_quote": 208.5106}, {"ts": 1773356640000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 27765.4, "quote_volume": 2075.3434, "trades": 27, "taker_buy_volume": 17538.9, "taker_buy_quote": 1310.41355}, {"ts": 1773356700000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 124.2, "quote_volume": 9.27774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356760000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2767.4, "quote_volume": 206.72478, "trades": 6, "taker_buy_volume": 1485.0, "taker_buy_quote": 110.9295}, {"ts": 1773356820000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 9724.1, "quote_volume": 726.39027, "trades": 6, "taker_buy_volume": 122.3, "taker_buy_quote": 9.13581}, {"ts": 1773356880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4245.4, "quote_volume": 317.13138, "trades": 7, "taker_buy_volume": 2748.5, "taker_buy_quote": 205.31295}, {"ts": 1773356940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357000000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1604.6, "quote_volume": 119.86362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357060000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 122.9, "quote_volume": 9.18063, "trades": 1, "taker_buy_volume": 122.9, "taker_buy_quote": 9.18063}, {"ts": 1773357120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357180000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3577.7, "quote_volume": 267.25419, "trades": 8, "taker_buy_volume": 121.6, "taker_buy_quote": 9.08352}, {"ts": 1773357240000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 125.1, "quote_volume": 9.34497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357360000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357420000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357480000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1872.3, "quote_volume": 139.86081, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357540000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 190.2, "quote_volume": 14.20794, "trades": 2, "taker_buy_volume": 190.2, "taker_buy_quote": 14.20794}, {"ts": 1773357600000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357660000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 10122.9, "quote_volume": 757.19292, "trades": 10, "taker_buy_volume": 6274.0, "taker_buy_quote": 469.2952}, {"ts": 1773357720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3064.0, "quote_volume": 229.1872, "trades": 5, "taker_buy_volume": 83.6, "taker_buy_quote": 6.25328}, {"ts": 1773357780000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1336.2, "quote_volume": 99.81414, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357840000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 821.9, "quote_volume": 61.39593, "trades": 3, "taker_buy_volume": 821.9, "taker_buy_quote": 61.39593}, {"ts": 1773357900000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358020000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358080000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4351.6, "quote_volume": 325.06452, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358140000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 191.9, "quote_volume": 14.33493, "trades": 2, "taker_buy_volume": 191.9, "taker_buy_quote": 14.33493}, {"ts": 1773358200000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4014.8, "quote_volume": 299.90556, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358260000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358380000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358440000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358560000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358620000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2599.9, "quote_volume": 193.95254, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 185.4, "quote_volume": 13.83084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358920000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 267.7, "quote_volume": 19.99719, "trades": 1, "taker_buy_volume": 267.7, "taker_buy_quote": 19.99719}, {"ts": 1773359040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4397.2, "quote_volume": 328.47084, "trades": 8, "taker_buy_volume": 1525.3, "taker_buy_quote": 113.93991}, {"ts": 1773359100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359400000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 9579.8, "quote_volume": 714.65308, "trades": 10, "taker_buy_volume": 4081.1, "taker_buy_quote": 304.45006}, {"ts": 1773359460000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 6636.9, "quote_volume": 495.11274, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 9641.7, "quote_volume": 719.27082, "trades": 15, "taker_buy_volume": 3848.3, "taker_buy_quote": 287.08318}, {"ts": 1773359580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2966.7, "quote_volume": 221.31582, "trades": 8, "taker_buy_volume": 1410.1, "taker_buy_quote": 105.19346}, {"ts": 1773359700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359880000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359940000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1628.5, "quote_volume": 121.4861, "trades": 4, "taker_buy_volume": 1556.9, "taker_buy_quote": 116.14474}, {"ts": 1773360060000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2955.5, "quote_volume": 220.18475, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360120000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360180000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360240000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360300000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360360000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3629.9, "quote_volume": 270.42755, "trades": 7, "taker_buy_volume": 2870.1, "taker_buy_quote": 213.82245}, {"ts": 1773360420000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 9170.1, "quote_volume": 683.17245, "trades": 16, "taker_buy_volume": 693.0, "taker_buy_quote": 51.6285}, {"ts": 1773360480000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 71.6, "quote_volume": 5.3342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360600000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 8015.4, "quote_volume": 598.13147, "trades": 15, "taker_buy_volume": 8015.4, "taker_buy_quote": 598.13147}, {"ts": 1773360660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4699.6, "quote_volume": 351.06012, "trades": 8, "taker_buy_volume": 3079.1, "taker_buy_quote": 230.00877}, {"ts": 1773360720000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 25406.2, "quote_volume": 1897.96116, "trades": 24, "taker_buy_volume": 7065.9, "taker_buy_quote": 527.94075}, {"ts": 1773360780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4407.4, "quote_volume": 329.67352, "trades": 4, "taker_buy_volume": 2799.5, "taker_buy_quote": 209.4026}, {"ts": 1773360840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360900000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 16294.3, "quote_volume": 1222.70438, "trades": 16, "taker_buy_volume": 10173.6, "taker_buy_quote": 763.03981}, {"ts": 1773360960000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 3621.6, "quote_volume": 272.69438, "trades": 14, "taker_buy_volume": 2772.4, "taker_buy_quote": 208.74962}, {"ts": 1773361020000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 4549.4, "quote_volume": 342.44328, "trades": 9, "taker_buy_volume": 3040.0, "taker_buy_quote": 228.912}, {"ts": 1773361080000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1387.1, "quote_volume": 104.17121, "trades": 3, "taker_buy_volume": 122.9, "taker_buy_quote": 9.22979}, {"ts": 1773361140000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 7606.9, "quote_volume": 569.05884, "trades": 9, "taker_buy_volume": 5423.6, "taker_buy_quote": 405.68528}, {"ts": 1773361200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 243.9, "quote_volume": 18.26811, "trades": 2, "taker_buy_volume": 243.9, "taker_buy_quote": 18.26811}, {"ts": 1773361260000, "open": 0.075, "high": 0.0753, "low": 0.075, "close": 0.0752, "volume": 35005.3, "quote_volume": 2632.38569, "trades": 35, "taker_buy_volume": 28193.6, "taker_buy_quote": 2120.45532}, {"ts": 1773361320000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 12654.7, "quote_volume": 953.61223, "trades": 19, "taker_buy_volume": 10244.7, "taker_buy_quote": 772.02493}, {"ts": 1773361380000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 19659.0, "quote_volume": 1481.88283, "trades": 15, "taker_buy_volume": 15721.4, "taker_buy_quote": 1185.38155}, {"ts": 1773361440000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 35572.6, "quote_volume": 2674.89472, "trades": 18, "taker_buy_volume": 692.3, "taker_buy_quote": 52.06096}, {"ts": 1773361500000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361560000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 4433.4, "quote_volume": 333.06406, "trades": 10, "taker_buy_volume": 1555.9, "taker_buy_quote": 116.84809}, {"ts": 1773361620000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 4205.3, "quote_volume": 315.81803, "trades": 6, "taker_buy_volume": 1335.5, "taker_buy_quote": 100.29605}, {"ts": 1773361680000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 12730.4, "quote_volume": 956.05304, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361740000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361800000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 2865.1, "quote_volume": 215.38702, "trades": 13, "taker_buy_volume": 2671.0, "taker_buy_quote": 200.7907}, {"ts": 1773361860000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 8021.8, "quote_volume": 604.84372, "trades": 15, "taker_buy_volume": 6395.2, "taker_buy_quote": 482.19808}, {"ts": 1773361920000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361980000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 15864.7, "quote_volume": 1195.26142, "trades": 20, "taker_buy_volume": 1333.6, "taker_buy_quote": 100.55344}, {"ts": 1773362040000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 7287.8, "quote_volume": 549.50012, "trades": 14, "taker_buy_volume": 4518.2, "taker_buy_quote": 340.67228}, {"ts": 1773362100000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 3199.5, "quote_volume": 241.2024, "trades": 6, "taker_buy_volume": 2800.5, "taker_buy_quote": 211.1577}, {"ts": 1773362160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2881.6, "quote_volume": 216.98448, "trades": 4, "taker_buy_volume": 2881.6, "taker_buy_quote": 216.98448}, {"ts": 1773362220000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 446.8, "quote_volume": 33.62364, "trades": 3, "taker_buy_volume": 120.2, "taker_buy_quote": 9.05106}, {"ts": 1773362280000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362340000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3336.1, "quote_volume": 250.87472, "trades": 3, "taker_buy_volume": 3336.1, "taker_buy_quote": 250.87472}, {"ts": 1773362400000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362520000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2851.1, "quote_volume": 214.11761, "trades": 7, "taker_buy_volume": 1462.9, "taker_buy_quote": 109.86379}, {"ts": 1773362580000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362640000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362700000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 6669.6, "quote_volume": 500.88696, "trades": 7, "taker_buy_volume": 6669.6, "taker_buy_quote": 500.88696}, {"ts": 1773362760000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2523.9, "quote_volume": 189.2925, "trades": 5, "taker_buy_volume": 119.0, "taker_buy_quote": 8.925}, {"ts": 1773362820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1966.0, "quote_volume": 147.45, "trades": 3, "taker_buy_volume": 1607.2, "taker_buy_quote": 120.54}, {"ts": 1773362880000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 121.8, "quote_volume": 9.135, "trades": 1, "taker_buy_volume": 121.8, "taker_buy_quote": 9.135}, {"ts": 1773362940000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 51950.9, "quote_volume": 3891.24882, "trades": 47, "taker_buy_volume": 7415.8, "taker_buy_quote": 555.45553}, {"ts": 1773363000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363060000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363120000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 5695.8, "quote_volume": 427.185, "trades": 4, "taker_buy_volume": 5695.8, "taker_buy_quote": 427.185}, {"ts": 1773363240000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 123.0, "quote_volume": 9.2127, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 9.2127}, {"ts": 1773363300000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363360000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 121.4, "quote_volume": 9.09286, "trades": 1, "taker_buy_volume": 121.4, "taker_buy_quote": 9.09286}, {"ts": 1773363420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 71.2, "quote_volume": 5.33288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3085.7, "quote_volume": 231.11893, "trades": 7, "taker_buy_volume": 386.4, "taker_buy_quote": 28.94136}, {"ts": 1773363540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363600000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 4863.3, "quote_volume": 364.99947, "trades": 14, "taker_buy_volume": 4657.9, "taker_buy_quote": 349.58736}, {"ts": 1773363660000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 195.5, "quote_volume": 14.68205, "trades": 2, "taker_buy_volume": 195.5, "taker_buy_quote": 14.68205}, {"ts": 1773363720000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3067.1, "quote_volume": 230.33921, "trades": 7, "taker_buy_volume": 194.6, "taker_buy_quote": 14.61446}, {"ts": 1773363780000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3400.7, "quote_volume": 255.39257, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363840000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363900000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1331.5, "quote_volume": 99.99565, "trades": 3, "taker_buy_volume": 1331.5, "taker_buy_quote": 99.99565}, {"ts": 1773363960000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 1911.9, "quote_volume": 143.76295, "trades": 5, "taker_buy_volume": 648.2, "taker_buy_quote": 48.73271}, {"ts": 1773364020000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1500.0, "quote_volume": 112.8, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 112.8}, {"ts": 1773364080000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364140000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364200000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2796.1, "quote_volume": 210.26672, "trades": 2, "taker_buy_volume": 2796.1, "taker_buy_quote": 210.26672}, {"ts": 1773364260000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364320000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364380000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 9669.5, "quote_volume": 727.1783, "trades": 12, "taker_buy_volume": 3067.7, "taker_buy_quote": 230.72294}, {"ts": 1773364440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364500000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3534.7, "quote_volume": 265.80944, "trades": 6, "taker_buy_volume": 3072.0, "taker_buy_quote": 231.0144}, {"ts": 1773364560000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3448.8, "quote_volume": 259.34976, "trades": 5, "taker_buy_volume": 118.7, "taker_buy_quote": 8.92624}, {"ts": 1773364620000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 120.9, "quote_volume": 9.09168, "trades": 1, "taker_buy_volume": 120.9, "taker_buy_quote": 9.09168}, {"ts": 1773364680000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364740000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3333.6, "quote_volume": 250.68672, "trades": 4, "taker_buy_volume": 3333.6, "taker_buy_quote": 250.68672}, {"ts": 1773364800000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 195.0, "quote_volume": 14.664, "trades": 2, "taker_buy_volume": 195.0, "taker_buy_quote": 14.664}, {"ts": 1773364860000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364920000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 71.0, "quote_volume": 5.3392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364980000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365040000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365100000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365160000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365220000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365280000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365340000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365400000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365520000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 2191.6, "quote_volume": 164.38916, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365580000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 6080.3, "quote_volume": 456.0225, "trades": 7, "taker_buy_volume": 3259.2, "taker_buy_quote": 244.44}, {"ts": 1773365640000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365700000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 71.2, "quote_volume": 5.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365760000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365820000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 9698.0, "quote_volume": 725.41751, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365880000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 13028.4, "quote_volume": 973.2286, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365940000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1407.9, "quote_volume": 105.31092, "trades": 4, "taker_buy_volume": 1336.5, "taker_buy_quote": 99.9702}, {"ts": 1773366000000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 32743.2, "quote_volume": 2452.07241, "trades": 27, "taker_buy_volume": 25638.9, "taker_buy_quote": 1920.08178}, {"ts": 1773366060000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2889.9, "quote_volume": 216.45351, "trades": 5, "taker_buy_volume": 2818.6, "taker_buy_quote": 211.11314}, {"ts": 1773366120000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 15374.8, "quote_volume": 1151.95077, "trades": 20, "taker_buy_volume": 11115.4, "taker_buy_quote": 832.90218}, {"ts": 1773366180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3596.0, "quote_volume": 269.7, "trades": 8, "taker_buy_volume": 3524.8, "taker_buy_quote": 264.36}, {"ts": 1773366300000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366360000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 71.1, "quote_volume": 5.3325, "trades": 1, "taker_buy_volume": 71.1, "taker_buy_quote": 5.3325}, {"ts": 1773366420000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2699.2, "quote_volume": 202.44, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3732.4, "quote_volume": 279.93, "trades": 3, "taker_buy_volume": 3732.4, "taker_buy_quote": 279.93}, {"ts": 1773366780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 193.3, "quote_volume": 14.51683, "trades": 2, "taker_buy_volume": 193.3, "taker_buy_quote": 14.51683}, {"ts": 1773367080000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 192.3, "quote_volume": 14.44173, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367140000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367200000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 385.7, "quote_volume": 28.96607, "trades": 4, "taker_buy_volume": 191.6, "taker_buy_quote": 14.38916}, {"ts": 1773367260000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1604.1, "quote_volume": 120.3075, "trades": 6, "taker_buy_volume": 1339.0, "taker_buy_quote": 100.425}, {"ts": 1773367380000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367440000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 71.1, "quote_volume": 5.3325, "trades": 1, "taker_buy_volume": 71.1, "taker_buy_quote": 5.3325}, {"ts": 1773367500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367560000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 7624.6, "quote_volume": 572.60746, "trades": 5, "taker_buy_volume": 7624.6, "taker_buy_quote": 572.60746}, {"ts": 1773367620000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1357.7, "quote_volume": 101.96327, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367680000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 14812.5, "quote_volume": 1110.9375, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367740000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367800000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 3808.2, "quote_volume": 286.30182, "trades": 8, "taker_buy_volume": 3808.2, "taker_buy_quote": 286.30182}, {"ts": 1773367860000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367920000, "open": 0.0752, "high": 0.0757, "low": 0.0752, "close": 0.0757, "volume": 229118.3, "quote_volume": 17292.71168, "trades": 106, "taker_buy_volume": 193239.5, "taker_buy_quote": 14582.73743}, {"ts": 1773367980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 194.6, "quote_volume": 14.71176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368040000, "open": 0.0756, "high": 0.0757, "low": 0.0752, "close": 0.0753, "volume": 123792.4, "quote_volume": 9329.8572, "trades": 115, "taker_buy_volume": 11211.2, "taker_buy_quote": 845.00394}, {"ts": 1773368100000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 15046.2, "quote_volume": 1134.58148, "trades": 11, "taker_buy_volume": 14340.0, "taker_buy_quote": 1081.40462}, {"ts": 1773368160000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2605.5, "quote_volume": 196.4547, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 212.4, "quote_volume": 15.99372, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368280000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368340000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 24855.9, "quote_volume": 1873.28539, "trades": 18, "taker_buy_volume": 24855.9, "taker_buy_quote": 1873.28539}, {"ts": 1773368400000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 4759.2, "quote_volume": 358.84368, "trades": 10, "taker_buy_volume": 386.3, "taker_buy_quote": 29.12702}, {"ts": 1773368460000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368520000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2698.9, "quote_volume": 203.22717, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 13410.1, "quote_volume": 1011.12154, "trades": 12, "taker_buy_volume": 10711.3, "taker_buy_quote": 807.63202}, {"ts": 1773368640000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368700000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 333.8, "quote_volume": 25.13514, "trades": 4, "taker_buy_volume": 263.0, "taker_buy_quote": 19.8039}, {"ts": 1773368820000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368880000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 13884.5, "quote_volume": 1046.03549, "trades": 14, "taker_buy_volume": 13582.0, "taker_buy_quote": 1023.25724}, {"ts": 1773368940000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 440.0, "quote_volume": 33.176, "trades": 2, "taker_buy_volume": 440.0, "taker_buy_quote": 33.176}, {"ts": 1773369000000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369060000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 70.9, "quote_volume": 5.33877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369120000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369180000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369240000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369300000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369360000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369420000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1993.8, "quote_volume": 149.93376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369480000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 5192.8, "quote_volume": 390.49856, "trades": 6, "taker_buy_volume": 2423.0, "taker_buy_quote": 182.2096}, {"ts": 1773369540000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 21793.8, "quote_volume": 1638.89376, "trades": 28, "taker_buy_volume": 21793.8, "taker_buy_quote": 1638.89376}, {"ts": 1773369600000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 12598.4, "quote_volume": 947.82288, "trades": 21, "taker_buy_volume": 12598.4, "taker_buy_quote": 947.82288}, {"ts": 1773369660000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369720000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369780000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 7382.3, "quote_volume": 555.14896, "trades": 11, "taker_buy_volume": 3350.7, "taker_buy_quote": 251.97264}, {"ts": 1773369840000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3155.0, "quote_volume": 237.256, "trades": 7, "taker_buy_volume": 1676.6, "taker_buy_quote": 126.08032}, {"ts": 1773369900000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3900.0, "quote_volume": 293.28, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369960000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3344.5, "quote_volume": 251.5064, "trades": 7, "taker_buy_volume": 629.0, "taker_buy_quote": 47.3008}, {"ts": 1773370020000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370080000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370140000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 2923.2, "quote_volume": 220.15196, "trades": 9, "taker_buy_volume": 2293.2, "taker_buy_quote": 172.71296}, {"ts": 1773370200000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 194.6, "quote_volume": 14.65338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370260000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2891.9, "quote_volume": 217.76007, "trades": 5, "taker_buy_volume": 2821.0, "taker_buy_quote": 212.4213}, {"ts": 1773370320000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370380000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 434.4, "quote_volume": 32.66688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370440000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3144.4, "quote_volume": 236.45888, "trades": 6, "taker_buy_volume": 194.5, "taker_buy_quote": 14.6264}, {"ts": 1773370500000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 5532.6, "quote_volume": 416.60478, "trades": 8, "taker_buy_volume": 1334.2, "taker_buy_quote": 100.46526}, {"ts": 1773370560000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4918.4, "quote_volume": 370.35552, "trades": 7, "taker_buy_volume": 2823.0, "taker_buy_quote": 212.5719}, {"ts": 1773370620000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 95977.1, "quote_volume": 7222.03725, "trades": 58, "taker_buy_volume": 3036.0, "taker_buy_quote": 228.9144}, {"ts": 1773370680000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370740000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370800000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370860000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370920000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370980000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 244.0, "quote_volume": 18.36515, "trades": 3, "taker_buy_volume": 163.5, "taker_buy_quote": 12.31155}, {"ts": 1773371040000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1143.0, "quote_volume": 85.9536, "trades": 3, "taker_buy_volume": 1143.0, "taker_buy_quote": 85.9536}, {"ts": 1773371100000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 736.0, "quote_volume": 55.3472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371160000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371220000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 13653.3, "quote_volume": 1028.28509, "trades": 21, "taker_buy_volume": 13653.3, "taker_buy_quote": 1028.28509}, {"ts": 1773371280000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 2517.0, "quote_volume": 189.85655, "trades": 3, "taker_buy_volume": 2517.0, "taker_buy_quote": 189.85655}, {"ts": 1773371340000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 30555.2, "quote_volume": 2304.5797, "trades": 18, "taker_buy_volume": 16541.2, "taker_buy_quote": 1247.9241}, {"ts": 1773371400000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 4669.7, "quote_volume": 351.97431, "trades": 6, "taker_buy_volume": 3954.0, "taker_buy_quote": 298.0821}, {"ts": 1773371460000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 3054.8, "quote_volume": 230.04504, "trades": 7, "taker_buy_volume": 3054.8, "taker_buy_quote": 230.04504}, {"ts": 1773371520000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 130.1, "quote_volume": 9.79653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371580000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 12058.4, "quote_volume": 907.99752, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371820000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371880000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371940000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 122.5, "quote_volume": 9.22425, "trades": 1, "taker_buy_volume": 122.5, "taker_buy_quote": 9.22425}, {"ts": 1773372000000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372060000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372120000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 13696.0, "quote_volume": 1031.3088, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372180000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372240000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 14170.7, "quote_volume": 1068.47078, "trades": 15, "taker_buy_volume": 3267.5, "taker_buy_quote": 246.3695}, {"ts": 1773372360000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 61296.9, "quote_volume": 4615.79677, "trades": 43, "taker_buy_volume": 28271.3, "taker_buy_quote": 2128.96909}, {"ts": 1773372420000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372480000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 8185.2, "quote_volume": 615.52704, "trades": 13, "taker_buy_volume": 7065.3, "taker_buy_quote": 531.31056}, {"ts": 1773372540000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372600000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 138.0, "quote_volume": 10.3776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372660000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372720000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3588.1, "quote_volume": 269.82512, "trades": 7, "taker_buy_volume": 3397.8, "taker_buy_quote": 255.51456}, {"ts": 1773372780000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1500.0, "quote_volume": 112.8, "trades": 5, "taker_buy_volume": 1500.0, "taker_buy_quote": 112.8}, {"ts": 1773372840000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 4366.4, "quote_volume": 328.35328, "trades": 19, "taker_buy_volume": 2845.3, "taker_buy_quote": 213.96656}, {"ts": 1773372900000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372960000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 12669.3, "quote_volume": 951.32974, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373140000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 178.0, "quote_volume": 13.35, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373260000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1500.0, "quote_volume": 112.65, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 112.65}, {"ts": 1773373320000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 194.4, "quote_volume": 14.59944, "trades": 2, "taker_buy_volume": 194.4, "taker_buy_quote": 14.59944}, {"ts": 1773373380000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 74.6, "quote_volume": 5.60992, "trades": 1, "taker_buy_volume": 74.6, "taker_buy_quote": 5.60992}, {"ts": 1773373440000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373500000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 67.7, "quote_volume": 5.09104, "trades": 1, "taker_buy_volume": 67.7, "taker_buy_quote": 5.09104}, {"ts": 1773373560000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 173.0, "quote_volume": 13.0096, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 13.0096}, {"ts": 1773373620000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 4172.5, "quote_volume": 313.772, "trades": 8, "taker_buy_volume": 4172.5, "taker_buy_quote": 313.772}, {"ts": 1773373680000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3970.4, "quote_volume": 298.57408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373740000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373800000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3093.2, "quote_volume": 232.91796, "trades": 4, "taker_buy_volume": 3093.2, "taker_buy_quote": 232.91796}, {"ts": 1773373860000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 14962.8, "quote_volume": 1126.69884, "trades": 53, "taker_buy_volume": 12479.8, "taker_buy_quote": 939.72894}, {"ts": 1773373920000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373980000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 35522.2, "quote_volume": 2677.25006, "trades": 49, "taker_buy_volume": 21531.2, "taker_buy_quote": 1623.45248}, {"ts": 1773374040000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 17366.9, "quote_volume": 1309.48036, "trades": 23, "taker_buy_volume": 14215.1, "taker_buy_quote": 1071.83464}, {"ts": 1773374100000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 19899.3, "quote_volume": 1500.45852, "trades": 29, "taker_buy_volume": 13630.7, "taker_buy_quote": 1027.80608}, {"ts": 1773374160000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374220000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374280000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374340000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374400000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 7391.2, "quote_volume": 556.55736, "trades": 13, "taker_buy_volume": 3188.0, "taker_buy_quote": 240.0564}, {"ts": 1773374460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 6736.6, "quote_volume": 506.59232, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374520000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374640000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374700000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374760000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374820000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 616.4, "quote_volume": 46.29164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374880000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374940000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 5898.6, "quote_volume": 442.98486, "trades": 7, "taker_buy_volume": 5209.4, "taker_buy_quote": 391.22594}, {"ts": 1773375000000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375060000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 123.9, "quote_volume": 9.30489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375120000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375180000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 364.6, "quote_volume": 27.38146, "trades": 3, "taker_buy_volume": 124.8, "taker_buy_quote": 9.37248}, {"ts": 1773375240000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375360000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375420000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375480000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375540000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 8548.6, "quote_volume": 641.99986, "trades": 15, "taker_buy_volume": 189.9, "taker_buy_quote": 14.26149}, {"ts": 1773375600000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3525.0, "quote_volume": 264.7275, "trades": 6, "taker_buy_volume": 192.7, "taker_buy_quote": 14.47177}, {"ts": 1773375660000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 5468.2, "quote_volume": 410.66182, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375720000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375780000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 15344.4, "quote_volume": 1150.83, "trades": 16, "taker_buy_volume": 4859.0, "taker_buy_quote": 364.425}, {"ts": 1773375900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 5404.5, "quote_volume": 405.3375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 7183.9, "quote_volume": 538.07411, "trades": 8, "taker_buy_volume": 4074.6, "taker_buy_quote": 305.18754}, {"ts": 1773376020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376080000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376260000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 5813.8, "quote_volume": 435.45362, "trades": 8, "taker_buy_volume": 1365.4, "taker_buy_quote": 102.26846}, {"ts": 1773376320000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1398.2, "quote_volume": 104.72518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376440000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 1225.2, "quote_volume": 91.65208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376500000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 51041.9, "quote_volume": 3812.02914, "trades": 35, "taker_buy_volume": 5994.5, "taker_buy_quote": 448.10159}, {"ts": 1773376560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376680000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376740000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 616.8, "quote_volume": 46.19832, "trades": 4, "taker_buy_volume": 616.8, "taker_buy_quote": 46.19832}, {"ts": 1773376800000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 407.3, "quote_volume": 30.50677, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376860000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376920000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2848.0, "quote_volume": 213.3152, "trades": 8, "taker_buy_volume": 2848.0, "taker_buy_quote": 213.3152}, {"ts": 1773376980000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377040000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377100000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377160000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377220000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377280000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377400000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377460000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377520000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377580000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1681.9, "quote_volume": 125.97431, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377640000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 5282.9, "quote_volume": 395.68921, "trades": 6, "taker_buy_volume": 5282.9, "taker_buy_quote": 395.68921}, {"ts": 1773377700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377820000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 5374.9, "quote_volume": 402.58001, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1500.0, "quote_volume": 112.35, "trades": 6, "taker_buy_volume": 1500.0, "taker_buy_quote": 112.35}, {"ts": 1773377940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378000000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 11810.6, "quote_volume": 883.43288, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378180000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378300000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378360000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1966.4, "quote_volume": 147.28336, "trades": 7, "taker_buy_volume": 1966.4, "taker_buy_quote": 147.28336}, {"ts": 1773378480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 500.0, "quote_volume": 37.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378660000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 657.9, "quote_volume": 49.21092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 854.9, "quote_volume": 63.94652, "trades": 1, "taker_buy_volume": 854.9, "taker_buy_quote": 63.94652}, {"ts": 1773378780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378840000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 83.0, "quote_volume": 6.2001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378900000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 868.2, "quote_volume": 64.94136, "trades": 2, "taker_buy_volume": 868.2, "taker_buy_quote": 64.94136}, {"ts": 1773378960000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 5594.8, "quote_volume": 418.49104, "trades": 10, "taker_buy_volume": 5594.8, "taker_buy_quote": 418.49104}, {"ts": 1773379020000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379080000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 641.1, "quote_volume": 47.95428, "trades": 2, "taker_buy_volume": 641.1, "taker_buy_quote": 47.95428}, {"ts": 1773379140000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 9685.8, "quote_volume": 724.73084, "trades": 22, "taker_buy_volume": 9685.8, "taker_buy_quote": 724.73084}, {"ts": 1773379200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379260000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2914.1, "quote_volume": 217.97468, "trades": 3, "taker_buy_volume": 2914.1, "taker_buy_quote": 217.97468}, {"ts": 1773379320000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379380000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379440000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 34011.7, "quote_volume": 2550.299, "trades": 24, "taker_buy_volume": 23096.1, "taker_buy_quote": 1731.66569}, {"ts": 1773379500000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379560000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 6536.0, "quote_volume": 488.8928, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379680000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379740000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 7505.2, "quote_volume": 562.13948, "trades": 5, "taker_buy_volume": 3686.6, "taker_buy_quote": 276.12634}, {"ts": 1773379800000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1500.0, "quote_volume": 112.35, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 112.35}, {"ts": 1773379860000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379920000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 813.7, "quote_volume": 60.94613, "trades": 1, "taker_buy_volume": 813.7, "taker_buy_quote": 60.94613}, {"ts": 1773379980000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 5089.3, "quote_volume": 381.33492, "trades": 7, "taker_buy_volume": 5089.3, "taker_buy_quote": 381.33492}, {"ts": 1773380040000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3487.3, "quote_volume": 261.19877, "trades": 5, "taker_buy_volume": 623.7, "taker_buy_quote": 46.71513}, {"ts": 1773380100000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 6162.4, "quote_volume": 461.56376, "trades": 8, "taker_buy_volume": 119.6, "taker_buy_quote": 8.95804}, {"ts": 1773380160000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 9608.4, "quote_volume": 720.87316, "trades": 15, "taker_buy_volume": 9342.2, "taker_buy_quote": 700.90816}, {"ts": 1773380220000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380280000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380340000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380400000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380460000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380520000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2951.6, "quote_volume": 221.07484, "trades": 8, "taker_buy_volume": 1500.0, "taker_buy_quote": 112.35}, {"ts": 1773380580000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1500.0, "quote_volume": 112.35, "trades": 5, "taker_buy_volume": 1500.0, "taker_buy_quote": 112.35}, {"ts": 1773380640000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1542.4, "quote_volume": 115.52576, "trades": 5, "taker_buy_volume": 1542.4, "taker_buy_quote": 115.52576}, {"ts": 1773380700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380820000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 914.3, "quote_volume": 68.48107, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381060000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381120000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 3083.7, "quote_volume": 230.96866, "trades": 16, "taker_buy_volume": 1485.1, "taker_buy_quote": 111.23399}, {"ts": 1773381180000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 500.0, "quote_volume": 37.45, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 37.45}, {"ts": 1773381240000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381300000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 704.0, "quote_volume": 52.7296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381360000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381600000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 6303.0, "quote_volume": 472.08869, "trades": 13, "taker_buy_volume": 3176.3, "taker_buy_quote": 237.90487}, {"ts": 1773381660000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2884.7, "quote_volume": 215.77556, "trades": 11, "taker_buy_volume": 601.1, "taker_buy_quote": 44.96228}, {"ts": 1773381780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1694.1, "quote_volume": 126.71868, "trades": 7, "taker_buy_volume": 1694.1, "taker_buy_quote": 126.71868}, {"ts": 1773381840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381900000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 142.1, "quote_volume": 10.64329, "trades": 1, "taker_buy_volume": 142.1, "taker_buy_quote": 10.64329}, {"ts": 1773382020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382080000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 95.9, "quote_volume": 7.17332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382140000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 1100.2, "quote_volume": 82.4312, "trades": 11, "taker_buy_volume": 793.8, "taker_buy_quote": 59.48184}, {"ts": 1773382200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382260000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382380000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382440000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382560000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382620000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382680000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382740000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382800000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 193.0, "quote_volume": 14.475, "trades": 2, "taker_buy_volume": 193.0, "taker_buy_quote": 14.475}, {"ts": 1773382860000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1378.2, "quote_volume": 103.365, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382920000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382980000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383040000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383100000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1142.5, "quote_volume": 85.57325, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383160000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 6811.5, "quote_volume": 509.5002, "trades": 16, "taker_buy_volume": 3264.5, "taker_buy_quote": 244.1846}, {"ts": 1773383220000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 614.5, "quote_volume": 45.9646, "trades": 1, "taker_buy_volume": 614.5, "taker_buy_quote": 45.9646}, {"ts": 1773383280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2423.6, "quote_volume": 181.04292, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 668.8, "quote_volume": 49.95936, "trades": 1, "taker_buy_volume": 668.8, "taker_buy_quote": 49.95936}, {"ts": 1773383400000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 7710.2, "quote_volume": 576.03209, "trades": 15, "taker_buy_volume": 5839.8, "taker_buy_quote": 436.31321}, {"ts": 1773383460000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3117.4, "quote_volume": 232.86978, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383520000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383580000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 5519.1, "quote_volume": 412.36295, "trades": 14, "taker_buy_volume": 2700.6, "taker_buy_quote": 201.821}, {"ts": 1773383640000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2134.7, "quote_volume": 159.46209, "trades": 11, "taker_buy_volume": 563.2, "taker_buy_quote": 42.07104}, {"ts": 1773383700000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383760000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383820000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1953.9, "quote_volume": 146.15172, "trades": 6, "taker_buy_volume": 1681.0, "taker_buy_quote": 125.7388}, {"ts": 1773383880000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 320.6, "quote_volume": 23.98088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383940000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384000000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384120000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 92.2, "quote_volume": 6.90578, "trades": 1, "taker_buy_volume": 92.2, "taker_buy_quote": 6.90578}, {"ts": 1773384180000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384240000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1748.1, "quote_volume": 130.93269, "trades": 4, "taker_buy_volume": 1748.1, "taker_buy_quote": 130.93269}, {"ts": 1773384300000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384360000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1556.3, "quote_volume": 116.56687, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3755.6, "quote_volume": 281.29444, "trades": 3, "taker_buy_volume": 3755.6, "taker_buy_quote": 281.29444}, {"ts": 1773384480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 118.8, "quote_volume": 8.89812, "trades": 1, "taker_buy_volume": 118.8, "taker_buy_quote": 8.89812}, {"ts": 1773384540000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 1457.8, "quote_volume": 109.46169, "trades": 4, "taker_buy_volume": 1457.8, "taker_buy_quote": 109.46169}, {"ts": 1773384600000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3927.3, "quote_volume": 295.33296, "trades": 10, "taker_buy_volume": 120.6, "taker_buy_quote": 9.06912}, {"ts": 1773384660000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 5706.8, "quote_volume": 429.15136, "trades": 7, "taker_buy_volume": 5706.8, "taker_buy_quote": 429.15136}, {"ts": 1773384720000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 44863.7, "quote_volume": 3370.25502, "trades": 45, "taker_buy_volume": 2668.5, "taker_buy_quote": 200.40435}, {"ts": 1773384780000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 4406.2, "quote_volume": 331.34624, "trades": 8, "taker_buy_volume": 2671.0, "taker_buy_quote": 200.8592}, {"ts": 1773384840000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384900000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384960000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385020000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 61742.4, "quote_volume": 4642.51371, "trades": 96, "taker_buy_volume": 24305.5, "taker_buy_quote": 1828.08834}, {"ts": 1773385080000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1692.4, "quote_volume": 127.26848, "trades": 2, "taker_buy_volume": 1143.0, "taker_buy_quote": 85.9536}, {"ts": 1773385140000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385200000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2250.0, "quote_volume": 169.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385260000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 4719.4, "quote_volume": 354.42694, "trades": 21, "taker_buy_volume": 4597.1, "taker_buy_quote": 345.24221}, {"ts": 1773385320000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 6120.2, "quote_volume": 459.62702, "trades": 12, "taker_buy_volume": 3320.0, "taker_buy_quote": 249.332}, {"ts": 1773385380000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 8902.9, "quote_volume": 669.49808, "trades": 5, "taker_buy_volume": 2287.0, "taker_buy_quote": 171.9824}, {"ts": 1773385440000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385500000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 10667.2, "quote_volume": 802.17344, "trades": 10, "taker_buy_volume": 823.8, "taker_buy_quote": 61.94976}, {"ts": 1773385560000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385620000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 18890.3, "quote_volume": 1422.50406, "trades": 11, "taker_buy_volume": 18890.3, "taker_buy_quote": 1422.50406}, {"ts": 1773385680000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 22035.3, "quote_volume": 1659.25809, "trades": 23, "taker_buy_volume": 7506.4, "taker_buy_quote": 565.23192}, {"ts": 1773385740000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 43507.8, "quote_volume": 3276.13734, "trades": 40, "taker_buy_volume": 4795.5, "taker_buy_quote": 361.10115}, {"ts": 1773385800000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385860000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 13261.4, "quote_volume": 998.58342, "trades": 23, "taker_buy_volume": 1528.3, "taker_buy_quote": 115.08099}, {"ts": 1773385920000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 19887.4, "quote_volume": 1497.52122, "trades": 36, "taker_buy_volume": 9505.8, "taker_buy_quote": 715.78674}, {"ts": 1773385980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3214.1, "quote_volume": 242.02173, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386040000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 9447.2, "quote_volume": 710.42944, "trades": 19, "taker_buy_volume": 1329.9, "taker_buy_quote": 100.00848}, {"ts": 1773386100000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 7279.2, "quote_volume": 547.39584, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386160000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 6271.0, "quote_volume": 471.62909, "trades": 10, "taker_buy_volume": 2972.5, "taker_buy_quote": 223.58189}, {"ts": 1773386220000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 11585.3, "quote_volume": 871.21456, "trades": 8, "taker_buy_volume": 9975.6, "taker_buy_quote": 750.16512}, {"ts": 1773386280000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 11047.6, "quote_volume": 830.77952, "trades": 9, "taker_buy_volume": 1411.0, "taker_buy_quote": 106.1072}, {"ts": 1773386340000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3834.3, "quote_volume": 288.33936, "trades": 7, "taker_buy_volume": 2267.8, "taker_buy_quote": 170.53856}, {"ts": 1773386400000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386460000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 57395.6, "quote_volume": 4319.77343, "trades": 19, "taker_buy_volume": 56132.9, "taker_buy_quote": 4224.81839}, {"ts": 1773386520000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1500.0, "quote_volume": 112.8, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 112.8}, {"ts": 1773386640000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 3911.5, "quote_volume": 294.08719, "trades": 4, "taker_buy_volume": 3335.4, "taker_buy_quote": 250.82208}, {"ts": 1773386700000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 32760.1, "quote_volume": 2463.55952, "trades": 26, "taker_buy_volume": 6835.6, "taker_buy_quote": 514.03712}, {"ts": 1773386760000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 500.0, "quote_volume": 37.6, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 37.6}, {"ts": 1773386820000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 16214.6, "quote_volume": 1219.33792, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386880000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 24170.0, "quote_volume": 1817.584, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386940000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 21991.1, "quote_volume": 1653.73072, "trades": 23, "taker_buy_volume": 2006.3, "taker_buy_quote": 150.87376}, {"ts": 1773387000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387060000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387120000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387180000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 123.0, "quote_volume": 9.2373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387240000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387360000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387420000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387480000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387540000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387600000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387660000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3000.0, "quote_volume": 225.3, "trades": 7, "taker_buy_volume": 3000.0, "taker_buy_quote": 225.3}, {"ts": 1773387720000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387780000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 7536.8, "quote_volume": 565.32914, "trades": 23, "taker_buy_volume": 3578.2, "taker_buy_quote": 268.43414}, {"ts": 1773387840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388140000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388260000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3889.8, "quote_volume": 291.735, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388380000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388440000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388560000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388620000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1339.8, "quote_volume": 100.35102, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388680000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388740000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388800000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388860000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388920000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 1587.2, "quote_volume": 118.76448, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388980000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389040000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 190.6, "quote_volume": 14.25688, "trades": 2, "taker_buy_volume": 190.6, "taker_buy_quote": 14.25688}, {"ts": 1773389100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389160000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 391.3, "quote_volume": 29.26924, "trades": 4, "taker_buy_volume": 196.0, "taker_buy_quote": 14.6608}, {"ts": 1773389220000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389280000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 156.3, "quote_volume": 11.69124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389340000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 803.4, "quote_volume": 60.09432, "trades": 3, "taker_buy_volume": 610.7, "taker_buy_quote": 45.68036}, {"ts": 1773389400000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389460000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389520000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1642.1, "quote_volume": 122.66487, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3708.4, "quote_volume": 276.64664, "trades": 7, "taker_buy_volume": 886.6, "taker_buy_quote": 66.14036}, {"ts": 1773389640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3661.7, "quote_volume": 273.16282, "trades": 5, "taker_buy_volume": 3661.7, "taker_buy_quote": 273.16282}, {"ts": 1773389700000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1571.5, "quote_volume": 117.39105, "trades": 6, "taker_buy_volume": 1193.8, "taker_buy_quote": 89.17686}, {"ts": 1773389760000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 191.6, "quote_volume": 14.31252, "trades": 2, "taker_buy_volume": 191.6, "taker_buy_quote": 14.31252}, {"ts": 1773389820000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389940000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 641.1, "quote_volume": 47.95428, "trades": 1, "taker_buy_volume": 641.1, "taker_buy_quote": 47.95428}, {"ts": 1773390000000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390060000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2253.4, "quote_volume": 168.32898, "trades": 7, "taker_buy_volume": 749.0, "taker_buy_quote": 55.9503}, {"ts": 1773390120000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 186.4, "quote_volume": 13.91221, "trades": 2, "taker_buy_volume": 67.7, "taker_buy_quote": 5.05719}, {"ts": 1773390180000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 615.3, "quote_volume": 45.96291, "trades": 1, "taker_buy_volume": 615.3, "taker_buy_quote": 45.96291}, {"ts": 1773390240000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390360000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390420000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390480000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390540000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390600000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 695.5, "quote_volume": 51.95385, "trades": 2, "taker_buy_volume": 695.5, "taker_buy_quote": 51.95385}, {"ts": 1773390720000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 3817.1, "quote_volume": 284.8955, "trades": 15, "taker_buy_volume": 3150.2, "taker_buy_quote": 235.14476}, {"ts": 1773390780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 192.5, "quote_volume": 14.3605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390900000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 6677.2, "quote_volume": 498.11912, "trades": 14, "taker_buy_volume": 3058.8, "taker_buy_quote": 228.18648}, {"ts": 1773390960000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 660.9, "quote_volume": 49.32266, "trades": 5, "taker_buy_volume": 195.2, "taker_buy_quote": 14.58144}, {"ts": 1773391020000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 3519.0, "quote_volume": 263.20171, "trades": 13, "taker_buy_volume": 3129.9, "taker_buy_quote": 234.11652}, {"ts": 1773391080000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 12530.8, "quote_volume": 934.79768, "trades": 15, "taker_buy_volume": 1872.7, "taker_buy_quote": 139.70342}, {"ts": 1773391140000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 10714.8, "quote_volume": 799.32408, "trades": 31, "taker_buy_volume": 7458.4, "taker_buy_quote": 556.39664}, {"ts": 1773391200000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 12293.3, "quote_volume": 917.08018, "trades": 10, "taker_buy_volume": 121.2, "taker_buy_quote": 9.04152}, {"ts": 1773391260000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 124.5, "quote_volume": 9.2877, "trades": 1, "taker_buy_volume": 124.5, "taker_buy_quote": 9.2877}, {"ts": 1773391320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 23144.4, "quote_volume": 1726.57224, "trades": 14, "taker_buy_volume": 4794.6, "taker_buy_quote": 357.67716}, {"ts": 1773391380000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2675.6, "quote_volume": 199.59976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391440000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 6291.3, "quote_volume": 468.73352, "trades": 9, "taker_buy_volume": 1925.4, "taker_buy_quote": 143.47397}, {"ts": 1773391500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 121.1, "quote_volume": 9.00984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391560000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 6507.4, "quote_volume": 483.58949, "trades": 10, "taker_buy_volume": 2279.6, "taker_buy_quote": 169.46395}, {"ts": 1773391620000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391680000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 124.9, "quote_volume": 9.28007, "trades": 1, "taker_buy_volume": 124.9, "taker_buy_quote": 9.28007}, {"ts": 1773391740000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391800000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 124.1, "quote_volume": 9.23304, "trades": 1, "taker_buy_volume": 124.1, "taker_buy_quote": 9.23304}, {"ts": 1773391920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 6999.3, "quote_volume": 520.74792, "trades": 10, "taker_buy_volume": 6999.3, "taker_buy_quote": 520.74792}, {"ts": 1773391980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 500.0, "quote_volume": 37.2, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 37.2}, {"ts": 1773392040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392160000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 1124.9, "quote_volume": 83.68007, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392220000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1267.9, "quote_volume": 94.20497, "trades": 2, "taker_buy_volume": 1267.9, "taker_buy_quote": 94.20497}, {"ts": 1773392280000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392400000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 724.7, "quote_volume": 53.91768, "trades": 4, "taker_buy_volume": 195.9, "taker_buy_quote": 14.57496}, {"ts": 1773392460000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392520000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5430.2, "quote_volume": 404.00688, "trades": 7, "taker_buy_volume": 5358.4, "taker_buy_quote": 398.66496}, {"ts": 1773392580000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 201.8, "quote_volume": 15.01392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392700000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 107.1, "quote_volume": 7.95753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392760000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 457.7, "quote_volume": 34.00711, "trades": 5, "taker_buy_volume": 266.4, "taker_buy_quote": 19.79352}, {"ts": 1773392820000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 1666.8, "quote_volume": 123.85668, "trades": 6, "taker_buy_volume": 331.0, "taker_buy_quote": 24.60674}, {"ts": 1773392880000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 204.9, "quote_volume": 15.23557, "trades": 3, "taker_buy_volume": 115.0, "taker_buy_quote": 8.556}, {"ts": 1773392940000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2943.7, "quote_volume": 219.01128, "trades": 4, "taker_buy_volume": 196.3, "taker_buy_quote": 14.60472}, {"ts": 1773393000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 193.9, "quote_volume": 14.42616, "trades": 2, "taker_buy_volume": 193.9, "taker_buy_quote": 14.42616}, {"ts": 1773393060000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 6846.0, "quote_volume": 509.3424, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393120000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 55180.3, "quote_volume": 4111.32092, "trades": 50, "taker_buy_volume": 47539.0, "taker_buy_quote": 3541.74246}, {"ts": 1773393180000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393240000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393300000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393360000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1407.6, "quote_volume": 104.8662, "trades": 5, "taker_buy_volume": 616.4, "taker_buy_quote": 45.9218}, {"ts": 1773393420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 692.0, "quote_volume": 51.4848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393480000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2747.2, "quote_volume": 204.6664, "trades": 2, "taker_buy_volume": 2747.2, "taker_buy_quote": 204.6664}, {"ts": 1773393540000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2747.3, "quote_volume": 204.94858, "trades": 2, "taker_buy_volume": 2747.3, "taker_buy_quote": 204.94858}, {"ts": 1773393600000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393660000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393720000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 191.6, "quote_volume": 14.29336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 71.5, "quote_volume": 5.3339, "trades": 1, "taker_buy_volume": 71.5, "taker_buy_quote": 5.3339}, {"ts": 1773393840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1338.4, "quote_volume": 99.84464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393900000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393960000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 3899.2, "quote_volume": 290.8693, "trades": 5, "taker_buy_volume": 3789.0, "taker_buy_quote": 282.6594}, {"ts": 1773394020000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 629.5, "quote_volume": 46.9607, "trades": 2, "taker_buy_volume": 629.5, "taker_buy_quote": 46.9607}, {"ts": 1773394080000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4929.3, "quote_volume": 367.23285, "trades": 8, "taker_buy_volume": 3590.3, "taker_buy_quote": 267.47735}, {"ts": 1773394200000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394260000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 4458.0, "quote_volume": 331.82607, "trades": 9, "taker_buy_volume": 161.0, "taker_buy_quote": 11.9945}, {"ts": 1773394320000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 7776.5, "quote_volume": 579.34925, "trades": 8, "taker_buy_volume": 7776.5, "taker_buy_quote": 579.34925}, {"ts": 1773394380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1143.0, "quote_volume": 85.1535, "trades": 1, "taker_buy_volume": 1143.0, "taker_buy_quote": 85.1535}, {"ts": 1773394500000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394860000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4490.0, "quote_volume": 335.403, "trades": 3, "taker_buy_volume": 4490.0, "taker_buy_quote": 335.403}, {"ts": 1773395100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 71.5, "quote_volume": 5.34105, "trades": 1, "taker_buy_volume": 71.5, "taker_buy_quote": 5.34105}, {"ts": 1773395220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395280000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2699.5, "quote_volume": 201.9226, "trades": 3, "taker_buy_volume": 2699.5, "taker_buy_quote": 201.9226}, {"ts": 1773395340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 679.6, "quote_volume": 50.90204, "trades": 2, "taker_buy_volume": 679.6, "taker_buy_quote": 50.90204}, {"ts": 1773395400000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2298.7, "quote_volume": 172.17263, "trades": 3, "taker_buy_volume": 2298.7, "taker_buy_quote": 172.17263}, {"ts": 1773395460000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395520000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 13717.5, "quote_volume": 1028.8125, "trades": 18, "taker_buy_volume": 237.3, "taker_buy_quote": 17.7975}, {"ts": 1773395580000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1356.4, "quote_volume": 101.73, "trades": 4, "taker_buy_volume": 142.2, "taker_buy_quote": 10.665}, {"ts": 1773395640000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395700000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1500.1, "quote_volume": 112.5075, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395760000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395880000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1679.5, "quote_volume": 125.79455, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396000000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 441.3, "quote_volume": 33.01636, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396060000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 24100.9, "quote_volume": 1806.70551, "trades": 17, "taker_buy_volume": 24100.9, "taker_buy_quote": 1806.70551}, {"ts": 1773396120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 71.3, "quote_volume": 5.3475, "trades": 1, "taker_buy_volume": 71.3, "taker_buy_quote": 5.3475}, {"ts": 1773396300000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 14543.5, "quote_volume": 1090.7625, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396360000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396420000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2770.3, "quote_volume": 207.7725, "trades": 4, "taker_buy_volume": 2699.1, "taker_buy_quote": 202.4325}, {"ts": 1773396600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 11058.0, "quote_volume": 829.35, "trades": 8, "taker_buy_volume": 2892.6, "taker_buy_quote": 216.945}, {"ts": 1773396660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 71.2, "quote_volume": 5.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 71.1, "quote_volume": 5.3325, "trades": 1, "taker_buy_volume": 71.1, "taker_buy_quote": 5.3325}, {"ts": 1773396960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 10908.0, "quote_volume": 818.1, "trades": 12, "taker_buy_volume": 6676.2, "taker_buy_quote": 500.715}, {"ts": 1773397020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397080000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 24213.8, "quote_volume": 1816.86973, "trades": 25, "taker_buy_volume": 11144.1, "taker_buy_quote": 836.48662}, {"ts": 1773397140000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 599.4, "quote_volume": 44.955, "trades": 2, "taker_buy_volume": 599.4, "taker_buy_quote": 44.955}, {"ts": 1773397200000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 17187.2, "quote_volume": 1285.72908, "trades": 23, "taker_buy_volume": 5780.6, "taker_buy_quote": 432.48888}, {"ts": 1773397260000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 24993.4, "quote_volume": 1869.50632, "trades": 27, "taker_buy_volume": 17229.9, "taker_buy_quote": 1288.79652}, {"ts": 1773397320000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3771.6, "quote_volume": 282.11568, "trades": 10, "taker_buy_volume": 3276.6, "taker_buy_quote": 245.08968}, {"ts": 1773397380000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397440000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397500000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2809.1, "quote_volume": 210.12068, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397680000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 191.5, "quote_volume": 14.3242, "trades": 2, "taker_buy_volume": 191.5, "taker_buy_quote": 14.3242}, {"ts": 1773397740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 15583.6, "quote_volume": 1165.65328, "trades": 22, "taker_buy_volume": 2190.4, "taker_buy_quote": 163.84192}, {"ts": 1773397860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397980000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398040000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398160000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398220000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398280000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1677.9, "quote_volume": 125.50692, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398340000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 193.9, "quote_volume": 14.50372, "trades": 2, "taker_buy_volume": 193.9, "taker_buy_quote": 14.50372}, {"ts": 1773398400000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398460000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398520000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398640000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398700000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398760000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398820000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398880000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1000.0, "quote_volume": 74.9, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 74.9}, {"ts": 1773399000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399060000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 194.2, "quote_volume": 14.52616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399180000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 500.0, "quote_volume": 37.4, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 37.4}, {"ts": 1773399300000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399360000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399420000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 5645.7, "quote_volume": 422.61308, "trades": 11, "taker_buy_volume": 4956.8, "taker_buy_quote": 371.15225}, {"ts": 1773399480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 500.0, "quote_volume": 37.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399540000, "open": 0.0749, "high": 0.0752, "low": 0.0749, "close": 0.0751, "volume": 47406.2, "quote_volume": 3558.25355, "trades": 44, "taker_buy_volume": 35319.8, "taker_buy_quote": 2650.60545}, {"ts": 1773399600000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1749.2, "quote_volume": 131.36492, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1436.5, "quote_volume": 107.7375, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 8321.0, "quote_volume": 624.075, "trades": 6, "taker_buy_volume": 6035.0, "taker_buy_quote": 452.625}, {"ts": 1773399780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399900000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1730.7, "quote_volume": 129.62943, "trades": 6, "taker_buy_volume": 120.7, "taker_buy_quote": 9.04043}, {"ts": 1773399960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400080000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 136.9, "quote_volume": 10.25381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 71.2, "quote_volume": 5.34, "trades": 1, "taker_buy_volume": 71.2, "taker_buy_quote": 5.34}, {"ts": 1773400260000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 4184.9, "quote_volume": 313.8675, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400320000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 4298.8, "quote_volume": 321.98012, "trades": 12, "taker_buy_volume": 1214.2, "taker_buy_quote": 90.94358}, {"ts": 1773400380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2699.2, "quote_volume": 202.17008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400440000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 192.3, "quote_volume": 14.40327, "trades": 2, "taker_buy_volume": 192.3, "taker_buy_quote": 14.40327}, {"ts": 1773400500000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400560000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400620000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400680000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400740000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400800000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 71.1, "quote_volume": 5.3325, "trades": 1, "taker_buy_volume": 71.1, "taker_buy_quote": 5.3325}, {"ts": 1773400860000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2763.2, "quote_volume": 207.24, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400920000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400980000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401040000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401100000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 4285.4, "quote_volume": 321.405, "trades": 13, "taker_buy_volume": 4285.4, "taker_buy_quote": 321.405}, {"ts": 1773401160000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 35717.7, "quote_volume": 2686.21909, "trades": 35, "taker_buy_volume": 21197.9, "taker_buy_quote": 1594.34956}, {"ts": 1773401220000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 160.9, "quote_volume": 12.0675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401280000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 947.1, "quote_volume": 71.0325, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401340000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1333.2, "quote_volume": 99.99, "trades": 3, "taker_buy_volume": 1333.2, "taker_buy_quote": 99.99}, {"ts": 1773401400000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 6547.5, "quote_volume": 491.0625, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401460000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 2140.9, "quote_volume": 160.59377, "trades": 10, "taker_buy_volume": 2140.9, "taker_buy_quote": 160.59377}, {"ts": 1773401520000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401580000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401640000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 7761.6, "quote_volume": 582.12, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401700000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401760000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3109.1, "quote_volume": 232.87159, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402060000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3011.1, "quote_volume": 225.53139, "trades": 6, "taker_buy_volume": 191.4, "taker_buy_quote": 14.33586}, {"ts": 1773402120000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402180000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1571.3, "quote_volume": 117.69037, "trades": 5, "taker_buy_volume": 1571.3, "taker_buy_quote": 117.69037}, {"ts": 1773402240000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402300000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402360000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1500.0, "quote_volume": 112.35, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2821.2, "quote_volume": 211.30788, "trades": 4, "taker_buy_volume": 2821.2, "taker_buy_quote": 211.30788}, {"ts": 1773402720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3329.6, "quote_volume": 249.38704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 190.7, "quote_volume": 14.28343, "trades": 2, "taker_buy_volume": 190.7, "taker_buy_quote": 14.28343}, {"ts": 1773402840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402900000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 435.3, "quote_volume": 32.62584, "trades": 2, "taker_buy_volume": 218.7, "taker_buy_quote": 16.4025}, {"ts": 1773402960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403020000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 437.9, "quote_volume": 32.82071, "trades": 3, "taker_buy_volume": 220.0, "taker_buy_quote": 16.5}, {"ts": 1773403080000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 122.2, "quote_volume": 9.15278, "trades": 1, "taker_buy_volume": 122.2, "taker_buy_quote": 9.15278}, {"ts": 1773403140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403260000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 2369.6, "quote_volume": 177.77419, "trades": 11, "taker_buy_volume": 613.2, "taker_buy_quote": 46.04419}, {"ts": 1773403320000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1607.2, "quote_volume": 120.70072, "trades": 5, "taker_buy_volume": 1485.0, "taker_buy_quote": 111.5235}, {"ts": 1773403380000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403440000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403500000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 21990.7, "quote_volume": 1650.68187, "trades": 17, "taker_buy_volume": 1500.0, "taker_buy_quote": 112.65}, {"ts": 1773403560000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 4319.2, "quote_volume": 324.37192, "trades": 4, "taker_buy_volume": 1143.0, "taker_buy_quote": 85.8393}, {"ts": 1773403620000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 6550.3, "quote_volume": 491.92753, "trades": 7, "taker_buy_volume": 1266.7, "taker_buy_quote": 95.12917}, {"ts": 1773403680000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 20083.5, "quote_volume": 1508.27085, "trades": 28, "taker_buy_volume": 3765.9, "taker_buy_quote": 282.81909}, {"ts": 1773403740000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403800000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 6092.4, "quote_volume": 457.53924, "trades": 11, "taker_buy_volume": 4485.0, "taker_buy_quote": 336.8235}, {"ts": 1773403860000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3229.7, "quote_volume": 242.55047, "trades": 7, "taker_buy_volume": 1500.0, "taker_buy_quote": 112.65}, {"ts": 1773403920000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3122.2, "quote_volume": 234.47722, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403980000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3595.1, "quote_volume": 269.99201, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404040000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 20340.2, "quote_volume": 1527.8543, "trades": 14, "taker_buy_volume": 3175.4, "taker_buy_quote": 238.77782}, {"ts": 1773404100000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2962.6, "quote_volume": 222.78752, "trades": 5, "taker_buy_volume": 1500.0, "taker_buy_quote": 112.8}, {"ts": 1773404160000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 123.9, "quote_volume": 9.30489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404220000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 762.5, "quote_volume": 57.139, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404280000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404340000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3588.7, "quote_volume": 269.1525, "trades": 6, "taker_buy_volume": 71.1, "taker_buy_quote": 5.3325}, {"ts": 1773404400000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404460000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 481.0, "quote_volume": 36.075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404520000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404580000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1500.0, "quote_volume": 112.65, "trades": 5, "taker_buy_volume": 1500.0, "taker_buy_quote": 112.65}, {"ts": 1773404640000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404700000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 40635.2, "quote_volume": 3043.38978, "trades": 28, "taker_buy_volume": 2769.8, "taker_buy_quote": 207.43876}, {"ts": 1773404760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 692.4, "quote_volume": 51.86076, "trades": 5, "taker_buy_volume": 692.4, "taker_buy_quote": 51.86076}, {"ts": 1773404820000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 950.1, "quote_volume": 71.16249, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 123.8, "quote_volume": 9.27262, "trades": 1, "taker_buy_volume": 123.8, "taker_buy_quote": 9.27262}, {"ts": 1773405060000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 7930.8, "quote_volume": 594.01692, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405120000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405180000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 19355.9, "quote_volume": 1449.77851, "trades": 42, "taker_buy_volume": 12426.4, "taker_buy_quote": 930.75896}, {"ts": 1773405240000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 432.9, "quote_volume": 32.42421, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405300000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 369.2, "quote_volume": 27.61616, "trades": 4, "taker_buy_volume": 71.3, "taker_buy_quote": 5.33324}, {"ts": 1773405360000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 191.4, "quote_volume": 14.33586, "trades": 2, "taker_buy_volume": 191.4, "taker_buy_quote": 14.33586}, {"ts": 1773405420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405480000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 94.9, "quote_volume": 7.10565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2822.7, "quote_volume": 211.42023, "trades": 4, "taker_buy_volume": 2822.7, "taker_buy_quote": 211.42023}, {"ts": 1773405600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405900000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 5274.7, "quote_volume": 395.33694, "trades": 13, "taker_buy_volume": 1404.9, "taker_buy_quote": 105.3675}, {"ts": 1773405960000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2714.1, "quote_volume": 203.82891, "trades": 6, "taker_buy_volume": 2714.1, "taker_buy_quote": 203.82891}, {"ts": 1773406020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406080000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 7337.6, "quote_volume": 552.09162, "trades": 12, "taker_buy_volume": 7337.6, "taker_buy_quote": 552.09162}, {"ts": 1773406140000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 5076.7, "quote_volume": 382.27551, "trades": 17, "taker_buy_volume": 4018.3, "taker_buy_quote": 302.57799}, {"ts": 1773406200000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 118.8, "quote_volume": 8.94564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406260000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2675.6, "quote_volume": 201.47268, "trades": 5, "taker_buy_volume": 2675.6, "taker_buy_quote": 201.47268}, {"ts": 1773406320000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3794.6, "quote_volume": 285.73338, "trades": 4, "taker_buy_volume": 2675.6, "taker_buy_quote": 201.47268}, {"ts": 1773406380000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 4689.2, "quote_volume": 353.07718, "trades": 13, "taker_buy_volume": 122.9, "taker_buy_quote": 9.25437}, {"ts": 1773406440000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2742.7, "quote_volume": 206.25104, "trades": 2, "taker_buy_volume": 2742.7, "taker_buy_quote": 206.25104}, {"ts": 1773406500000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406560000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 7473.1, "quote_volume": 562.72443, "trades": 9, "taker_buy_volume": 4547.3, "taker_buy_quote": 342.41169}, {"ts": 1773406620000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406680000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406740000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1266.9, "quote_volume": 95.39757, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406800000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3335.4, "quote_volume": 251.15562, "trades": 2, "taker_buy_volume": 3335.4, "taker_buy_quote": 251.15562}, {"ts": 1773406860000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3251.0, "quote_volume": 244.8003, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406920000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 12751.7, "quote_volume": 960.20301, "trades": 13, "taker_buy_volume": 119.4, "taker_buy_quote": 8.99082}, {"ts": 1773406980000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 420.2, "quote_volume": 31.60669, "trades": 3, "taker_buy_volume": 76.5, "taker_buy_quote": 5.76045}, {"ts": 1773407040000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1143.0, "quote_volume": 85.9536, "trades": 1, "taker_buy_volume": 1143.0, "taker_buy_quote": 85.9536}, {"ts": 1773407100000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 5424.5, "quote_volume": 408.46485, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1143.0, "quote_volume": 86.0679, "trades": 1, "taker_buy_volume": 1143.0, "taker_buy_quote": 86.0679}, {"ts": 1773407280000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 192.8, "quote_volume": 14.51784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407340000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 70.8, "quote_volume": 5.33124, "trades": 1, "taker_buy_volume": 70.8, "taker_buy_quote": 5.33124}, {"ts": 1773407400000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407460000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407520000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 52457.3, "quote_volume": 3948.49342, "trades": 42, "taker_buy_volume": 30028.3, "taker_buy_quote": 2261.51682}, {"ts": 1773407580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 8812.1, "quote_volume": 662.66992, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407640000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1551.2, "quote_volume": 116.65024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407700000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 5889.1, "quote_volume": 442.86032, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407760000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 45101.8, "quote_volume": 3395.11132, "trades": 24, "taker_buy_volume": 42213.2, "taker_buy_quote": 3177.59974}, {"ts": 1773407820000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 41806.5, "quote_volume": 3151.50486, "trades": 31, "taker_buy_volume": 40065.3, "taker_buy_quote": 3020.24786}, {"ts": 1773407880000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 98879.2, "quote_volume": 7463.71812, "trades": 56, "taker_buy_volume": 27933.6, "taker_buy_quote": 2108.9868}, {"ts": 1773407940000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 82146.2, "quote_volume": 6192.96053, "trades": 67, "taker_buy_volume": 32679.9, "taker_buy_quote": 2464.6753}, {"ts": 1773408000000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 6697.1, "quote_volume": 504.96134, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408060000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 122.9, "quote_volume": 9.25437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408120000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 124.2, "quote_volume": 9.35226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408180000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408240000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 6575.5, "quote_volume": 495.13515, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408300000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 5435.0, "quote_volume": 409.2555, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408360000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408420000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408480000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1925.6, "quote_volume": 144.99768, "trades": 2, "taker_buy_volume": 1925.6, "taker_buy_quote": 144.99768}, {"ts": 1773408540000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408600000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 8994.2, "quote_volume": 676.45406, "trades": 11, "taker_buy_volume": 902.2, "taker_buy_quote": 67.93566}, {"ts": 1773408660000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 902.2, "quote_volume": 67.93566, "trades": 1, "taker_buy_volume": 902.2, "taker_buy_quote": 67.93566}, {"ts": 1773408720000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408780000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 194.9, "quote_volume": 14.65648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408840000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 34451.3, "quote_volume": 2591.17806, "trades": 24, "taker_buy_volume": 34259.1, "taker_buy_quote": 2576.72462}, {"ts": 1773408900000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408960000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 20853.2, "quote_volume": 1565.63867, "trades": 45, "taker_buy_volume": 2705.5, "taker_buy_quote": 203.25228}, {"ts": 1773409020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 71.0, "quote_volume": 5.3321, "trades": 1, "taker_buy_volume": 71.0, "taker_buy_quote": 5.3321}, {"ts": 1773409080000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 18405.6, "quote_volume": 1385.88458, "trades": 13, "taker_buy_volume": 11378.4, "taker_buy_quote": 856.73642}, {"ts": 1773409140000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 263.0, "quote_volume": 19.8039, "trades": 3, "taker_buy_volume": 70.9, "taker_buy_quote": 5.33877}, {"ts": 1773409200000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1161.9, "quote_volume": 87.37488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409260000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1500.0, "quote_volume": 112.95, "trades": 5, "taker_buy_volume": 1500.0, "taker_buy_quote": 112.95}, {"ts": 1773409320000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4440.5, "quote_volume": 334.36965, "trades": 9, "taker_buy_volume": 2817.3, "taker_buy_quote": 212.14269}, {"ts": 1773409380000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 15438.3, "quote_volume": 1160.99842, "trades": 13, "taker_buy_volume": 191.3, "taker_buy_quote": 14.40489}, {"ts": 1773409440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409500000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 3458.2, "quote_volume": 261.07485, "trades": 13, "taker_buy_volume": 3458.2, "taker_buy_quote": 261.07485}, {"ts": 1773409560000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409620000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3000.0, "quote_volume": 226.8, "trades": 8, "taker_buy_volume": 3000.0, "taker_buy_quote": 226.8}, {"ts": 1773409680000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4141.9, "quote_volume": 313.12764, "trades": 9, "taker_buy_volume": 3948.3, "taker_buy_quote": 298.49148}, {"ts": 1773409740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409800000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 387.0, "quote_volume": 29.2572, "trades": 4, "taker_buy_volume": 195.1, "taker_buy_quote": 14.74956}, {"ts": 1773409860000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 189.6, "quote_volume": 14.3148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409920000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409980000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410040000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410100000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 6536.9, "quote_volume": 493.29053, "trades": 9, "taker_buy_volume": 2869.0, "taker_buy_quote": 216.6095}, {"ts": 1773410160000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410220000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 4363.0, "quote_volume": 328.9702, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410280000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1693.5, "quote_volume": 127.6899, "trades": 6, "taker_buy_volume": 1693.5, "taker_buy_quote": 127.6899}, {"ts": 1773410340000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410400000, "open": 0.0754, "high": 0.0757, "low": 0.0754, "close": 0.0755, "volume": 87752.8, "quote_volume": 6634.80831, "trades": 55, "taker_buy_volume": 58422.5, "taker_buy_quote": 4417.65657}, {"ts": 1773410460000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3333.0, "quote_volume": 251.3082, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 370.4, "quote_volume": 27.92816, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2037.8, "quote_volume": 153.65012, "trades": 6, "taker_buy_volume": 662.0, "taker_buy_quote": 49.9148}, {"ts": 1773410640000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 1363.1, "quote_volume": 102.76792, "trades": 3, "taker_buy_volume": 1264.9, "taker_buy_quote": 95.37346}, {"ts": 1773410700000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 43804.1, "quote_volume": 3302.28575, "trades": 28, "taker_buy_volume": 19674.8, "taker_buy_quote": 1484.70466}, {"ts": 1773410760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1122.6, "quote_volume": 84.64404, "trades": 3, "taker_buy_volume": 122.6, "taker_buy_quote": 9.24404}, {"ts": 1773410820000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 11400.1, "quote_volume": 860.02707, "trades": 13, "taker_buy_volume": 5427.4, "taker_buy_quote": 409.22596}, {"ts": 1773410880000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 440.1, "quote_volume": 33.19598, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410940000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411000000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 96.4, "quote_volume": 7.2782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411060000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1500.0, "quote_volume": 113.25, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 113.25}, {"ts": 1773411120000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411180000, "open": 0.0756, "high": 0.0759, "low": 0.0756, "close": 0.0759, "volume": 51903.3, "quote_volume": 3935.84612, "trades": 27, "taker_buy_volume": 51903.3, "taker_buy_quote": 3935.84612}, {"ts": 1773411240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 6789.8, "quote_volume": 514.66684, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411300000, "open": 0.0758, "high": 0.076, "low": 0.0756, "close": 0.0758, "volume": 158106.5, "quote_volume": 11987.3583, "trades": 159, "taker_buy_volume": 43717.8, "taker_buy_quote": 3317.77722}, {"ts": 1773411360000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 15203.8, "quote_volume": 1153.88636, "trades": 9, "taker_buy_volume": 14383.2, "taker_buy_quote": 1091.68488}, {"ts": 1773411420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1319.2, "quote_volume": 99.99536, "trades": 1, "taker_buy_volume": 1319.2, "taker_buy_quote": 99.99536}, {"ts": 1773411480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 8216.7, "quote_volume": 622.00419, "trades": 6, "taker_buy_volume": 352.8, "taker_buy_quote": 26.70696}, {"ts": 1773411600000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 66511.6, "quote_volume": 5046.29708, "trades": 35, "taker_buy_volume": 44080.4, "taker_buy_quote": 3345.50892}, {"ts": 1773411660000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 33059.0, "quote_volume": 2505.16391, "trades": 27, "taker_buy_volume": 11766.2, "taker_buy_quote": 891.87796}, {"ts": 1773411720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3664.0, "quote_volume": 277.7312, "trades": 5, "taker_buy_volume": 1608.0, "taker_buy_quote": 121.8864}, {"ts": 1773411780000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 122.5, "quote_volume": 9.29775, "trades": 1, "taker_buy_volume": 122.5, "taker_buy_quote": 9.29775}, {"ts": 1773411840000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411900000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411960000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412020000, "open": 0.0759, "high": 0.0763, "low": 0.0759, "close": 0.0762, "volume": 43445.9, "quote_volume": 3309.21406, "trades": 28, "taker_buy_volume": 39881.3, "taker_buy_quote": 3037.61628}, {"ts": 1773412080000, "open": 0.0762, "high": 0.0766, "low": 0.0762, "close": 0.0763, "volume": 108819.9, "quote_volume": 8314.31956, "trades": 57, "taker_buy_volume": 61498.0, "taker_buy_quote": 4697.76581}, {"ts": 1773412140000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 61808.3, "quote_volume": 4721.54888, "trades": 54, "taker_buy_volume": 33361.1, "taker_buy_quote": 2549.56351}, {"ts": 1773412200000, "open": 0.0764, "high": 0.0765, "low": 0.0761, "close": 0.0762, "volume": 37987.8, "quote_volume": 2899.54138, "trades": 55, "taker_buy_volume": 27252.0, "taker_buy_quote": 2081.09546}, {"ts": 1773412260000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 7629.0, "quote_volume": 581.96173, "trades": 14, "taker_buy_volume": 5036.5, "taker_buy_quote": 384.28495}, {"ts": 1773412320000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412380000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 10457.0, "quote_volume": 797.11025, "trades": 17, "taker_buy_volume": 191.0, "taker_buy_quote": 14.5542}, {"ts": 1773412440000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 4000.0, "quote_volume": 304.4, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412500000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 17661.6, "quote_volume": 1341.68334, "trades": 18, "taker_buy_volume": 7269.6, "taker_buy_quote": 552.36304}, {"ts": 1773412560000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3001.3, "quote_volume": 227.79867, "trades": 3, "taker_buy_volume": 3001.3, "taker_buy_quote": 227.79867}, {"ts": 1773412620000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 808.3, "quote_volume": 61.36202, "trades": 4, "taker_buy_volume": 122.7, "taker_buy_quote": 9.31293}, {"ts": 1773412680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412740000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 6266.9, "quote_volume": 475.78441, "trades": 6, "taker_buy_volume": 1267.0, "taker_buy_quote": 96.292}, {"ts": 1773412800000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 119.0, "quote_volume": 9.044, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 9.044}, {"ts": 1773412860000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 240.8, "quote_volume": 18.27672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412980000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 8235.6, "quote_volume": 622.80412, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413040000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2997.2, "quote_volume": 226.58832, "trades": 5, "taker_buy_volume": 123.2, "taker_buy_quote": 9.31392}, {"ts": 1773413100000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3943.5, "quote_volume": 298.1286, "trades": 3, "taker_buy_volume": 3943.5, "taker_buy_quote": 298.1286}, {"ts": 1773413160000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 1481.4, "quote_volume": 111.85804, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413220000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 8949.5, "quote_volume": 675.70792, "trades": 12, "taker_buy_volume": 8866.7, "taker_buy_quote": 669.44824}, {"ts": 1773413280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1717.9, "quote_volume": 129.87324, "trades": 8, "taker_buy_volume": 1333.0, "taker_buy_quote": 100.7748}, {"ts": 1773413400000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 11504.8, "quote_volume": 868.6124, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413460000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2668.8, "quote_volume": 201.76128, "trades": 6, "taker_buy_volume": 1332.6, "taker_buy_quote": 100.74456}, {"ts": 1773413520000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 8184.2, "quote_volume": 618.72552, "trades": 9, "taker_buy_volume": 5361.1, "taker_buy_quote": 405.29916}, {"ts": 1773413580000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 24957.3, "quote_volume": 1881.96451, "trades": 19, "taker_buy_volume": 11574.0, "taker_buy_quote": 872.6796}, {"ts": 1773413640000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 11364.5, "quote_volume": 858.56747, "trades": 18, "taker_buy_volume": 6310.0, "taker_buy_quote": 476.44727}, {"ts": 1773413700000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 5672.7, "quote_volume": 428.85612, "trades": 15, "taker_buy_volume": 1335.0, "taker_buy_quote": 100.926}, {"ts": 1773413760000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 15422.7, "quote_volume": 1166.43806, "trades": 22, "taker_buy_volume": 5404.5, "taker_buy_quote": 408.76304}, {"ts": 1773413820000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 570.6, "quote_volume": 43.13736, "trades": 6, "taker_buy_volume": 380.9, "taker_buy_quote": 28.79604}, {"ts": 1773413880000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 189.5, "quote_volume": 14.34515, "trades": 2, "taker_buy_volume": 189.5, "taker_buy_quote": 14.34515}, {"ts": 1773414000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 711.4, "quote_volume": 53.92412, "trades": 5, "taker_buy_volume": 189.9, "taker_buy_quote": 14.39442}, {"ts": 1773414180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 70.3, "quote_volume": 5.32874, "trades": 1, "taker_buy_volume": 70.3, "taker_buy_quote": 5.32874}, {"ts": 1773414240000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 90617.5, "quote_volume": 6888.89273, "trades": 80, "taker_buy_volume": 72416.3, "taker_buy_quote": 5504.54845}, {"ts": 1773414300000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 510.8, "quote_volume": 38.84027, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414360000, "open": 0.0761, "high": 0.0764, "low": 0.0761, "close": 0.0764, "volume": 8934.1, "quote_volume": 681.04001, "trades": 11, "taker_buy_volume": 8934.1, "taker_buy_quote": 681.04001}, {"ts": 1773414420000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 15243.5, "quote_volume": 1164.78726, "trades": 20, "taker_buy_volume": 9036.9, "taker_buy_quote": 690.60302}, {"ts": 1773414480000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 23586.7, "quote_volume": 1803.94705, "trades": 36, "taker_buy_volume": 15169.0, "taker_buy_quote": 1160.39047}, {"ts": 1773414540000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 29352.7, "quote_volume": 2245.47305, "trades": 22, "taker_buy_volume": 22217.1, "taker_buy_quote": 1699.60815}, {"ts": 1773414600000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 8586.6, "quote_volume": 656.17802, "trades": 12, "taker_buy_volume": 69.6, "taker_buy_quote": 5.3244}, {"ts": 1773414660000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1827.3, "quote_volume": 139.60572, "trades": 6, "taker_buy_volume": 1337.4, "taker_buy_quote": 102.17736}, {"ts": 1773414720000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 16061.9, "quote_volume": 1226.80704, "trades": 30, "taker_buy_volume": 7001.0, "taker_buy_quote": 534.8764}, {"ts": 1773414780000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3027.7, "quote_volume": 231.31628, "trades": 4, "taker_buy_volume": 3027.7, "taker_buy_quote": 231.31628}, {"ts": 1773414840000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414900000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414960000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3177.6, "quote_volume": 242.76864, "trades": 10, "taker_buy_volume": 2102.6, "taker_buy_quote": 160.63864}, {"ts": 1773415020000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2750.2, "quote_volume": 210.11528, "trades": 8, "taker_buy_volume": 192.6, "taker_buy_quote": 14.71464}, {"ts": 1773415080000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 4078.0, "quote_volume": 311.1514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415140000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 9442.2, "quote_volume": 720.76308, "trades": 13, "taker_buy_volume": 2817.4, "taker_buy_quote": 215.24936}, {"ts": 1773415200000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415260000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415320000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 398.6, "quote_volume": 30.4332, "trades": 4, "taker_buy_volume": 200.2, "taker_buy_quote": 15.29528}, {"ts": 1773415380000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1325.5, "quote_volume": 101.13565, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415440000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 6941.9, "quote_volume": 529.68661, "trades": 10, "taker_buy_volume": 6941.9, "taker_buy_quote": 529.68661}, {"ts": 1773415500000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415560000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 529.6, "quote_volume": 40.40848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415620000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 5403.3, "quote_volume": 411.60515, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415680000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415740000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4580.0, "quote_volume": 348.08, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415800000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 9216.3, "quote_volume": 699.62769, "trades": 15, "taker_buy_volume": 2799.1, "taker_buy_quote": 212.45169}, {"ts": 1773415860000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 19738.4, "quote_volume": 1498.891, "trades": 18, "taker_buy_volume": 3795.1, "taker_buy_quote": 288.4276}, {"ts": 1773415920000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415980000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 16568.0, "quote_volume": 1259.168, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416040000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 29869.6, "quote_volume": 2272.59896, "trades": 28, "taker_buy_volume": 14025.0, "taker_buy_quote": 1067.3025}, {"ts": 1773416100000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1826.6, "quote_volume": 138.8216, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416220000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 11432.7, "quote_volume": 866.85913, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 4559.6, "quote_volume": 345.61768, "trades": 8, "taker_buy_volume": 3044.7, "taker_buy_quote": 230.78826}, {"ts": 1773416460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 4636.3, "quote_volume": 351.43154, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416520000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 19171.1, "quote_volume": 1450.39551, "trades": 26, "taker_buy_volume": 191.5, "taker_buy_quote": 14.4774}, {"ts": 1773416580000, "open": 0.0757, "high": 0.076, "low": 0.0757, "close": 0.0758, "volume": 70030.8, "quote_volume": 5308.1412, "trades": 51, "taker_buy_volume": 53598.8, "taker_buy_quote": 4062.5956}, {"ts": 1773416640000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 21867.0, "quote_volume": 1658.1786, "trades": 18, "taker_buy_volume": 17041.3, "taker_buy_quote": 1292.39054}, {"ts": 1773416700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2675.6, "quote_volume": 202.81048, "trades": 3, "taker_buy_volume": 2675.6, "taker_buy_quote": 202.81048}, {"ts": 1773416760000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 8890.8, "quote_volume": 673.9348, "trades": 10, "taker_buy_volume": 3150.2, "taker_buy_quote": 238.79732}, {"ts": 1773416820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1601.3, "quote_volume": 121.53867, "trades": 3, "taker_buy_volume": 124.8, "taker_buy_quote": 9.47232}, {"ts": 1773416880000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 5571.7, "quote_volume": 422.89203, "trades": 8, "taker_buy_volume": 1609.7, "taker_buy_quote": 122.17623}, {"ts": 1773416940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417120000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417180000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 1776.7, "quote_volume": 134.72505, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 584.1, "quote_volume": 44.27478, "trades": 3, "taker_buy_volume": 121.4, "taker_buy_quote": 9.20212}, {"ts": 1773417300000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 11117.1, "quote_volume": 841.61569, "trades": 8, "taker_buy_volume": 255.3, "taker_buy_quote": 19.35174}, {"ts": 1773417360000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1141.7, "quote_volume": 86.42669, "trades": 4, "taker_buy_volume": 1020.0, "taker_buy_quote": 77.214}, {"ts": 1773417420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 11192.2, "quote_volume": 847.24954, "trades": 14, "taker_buy_volume": 2870.3, "taker_buy_quote": 217.28171}, {"ts": 1773417480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 6023.2, "quote_volume": 455.95624, "trades": 9, "taker_buy_volume": 1210.4, "taker_buy_quote": 91.62728}, {"ts": 1773417540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1213.4, "quote_volume": 91.97572, "trades": 2, "taker_buy_volume": 1213.4, "taker_buy_quote": 91.97572}, {"ts": 1773417600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 70.4, "quote_volume": 5.33632, "trades": 1, "taker_buy_volume": 70.4, "taker_buy_quote": 5.33632}, {"ts": 1773417660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 4353.3, "quote_volume": 329.98014, "trades": 12, "taker_buy_volume": 4089.5, "taker_buy_quote": 309.9841}, {"ts": 1773417720000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 1777.8, "quote_volume": 134.45726, "trades": 8, "taker_buy_volume": 117.9, "taker_buy_quote": 8.93682}, {"ts": 1773417780000, "open": 0.0756, "high": 0.0757, "low": 0.0754, "close": 0.0756, "volume": 24548.3, "quote_volume": 1854.37001, "trades": 32, "taker_buy_volume": 4598.8, "taker_buy_quote": 347.75031}, {"ts": 1773417840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4762.7, "quote_volume": 360.06012, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 5882.4, "quote_volume": 444.70944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417960000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 4238.8, "quote_volume": 320.30457, "trades": 4, "taker_buy_volume": 1266.7, "taker_buy_quote": 95.76252}, {"ts": 1773418020000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 5305.9, "quote_volume": 401.12604, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418080000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 1406.4, "quote_volume": 106.45126, "trades": 3, "taker_buy_volume": 1152.3, "taker_buy_quote": 87.22911}, {"ts": 1773418140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4036.1, "quote_volume": 305.12916, "trades": 3, "taker_buy_volume": 3911.7, "taker_buy_quote": 295.72452}, {"ts": 1773418200000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4273.0, "quote_volume": 323.4661, "trades": 4, "taker_buy_volume": 4273.0, "taker_buy_quote": 323.4661}, {"ts": 1773418260000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 12772.0, "quote_volume": 966.8404, "trades": 14, "taker_buy_volume": 1485.0, "taker_buy_quote": 112.4145}, {"ts": 1773418320000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 22164.2, "quote_volume": 1677.82994, "trades": 26, "taker_buy_volume": 1451.7, "taker_buy_quote": 109.89369}, {"ts": 1773418380000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1927.0, "quote_volume": 145.8739, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2779.2, "quote_volume": 210.38544, "trades": 3, "taker_buy_volume": 2779.2, "taker_buy_quote": 210.38544}, {"ts": 1773418500000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2751.3, "quote_volume": 208.27341, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418560000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 1743.2, "quote_volume": 131.94811, "trades": 6, "taker_buy_volume": 1500.0, "taker_buy_quote": 113.55}, {"ts": 1773418620000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 7157.7, "quote_volume": 541.12212, "trades": 6, "taker_buy_volume": 1439.3, "taker_buy_quote": 108.81108}, {"ts": 1773418680000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 814.0, "quote_volume": 61.5384, "trades": 3, "taker_buy_volume": 571.5, "taker_buy_quote": 43.2054}, {"ts": 1773418740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3637.4, "quote_volume": 274.6237, "trades": 16, "taker_buy_volume": 1500.0, "taker_buy_quote": 113.25}, {"ts": 1773418800000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 692.8, "quote_volume": 52.3064, "trades": 3, "taker_buy_volume": 70.7, "taker_buy_quote": 5.33785}, {"ts": 1773418860000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 11618.6, "quote_volume": 877.2043, "trades": 9, "taker_buy_volume": 3185.5, "taker_buy_quote": 240.50525}, {"ts": 1773418920000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 9390.9, "quote_volume": 709.95204, "trades": 13, "taker_buy_volume": 2217.0, "taker_buy_quote": 167.6052}, {"ts": 1773418980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 261.8, "quote_volume": 19.79208, "trades": 3, "taker_buy_volume": 70.5, "taker_buy_quote": 5.3298}, {"ts": 1773419040000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 5676.5, "quote_volume": 429.1434, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419100000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1500.0, "quote_volume": 113.4, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 113.4}, {"ts": 1773419160000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1619.5, "quote_volume": 122.27225, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419220000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 2882.3, "quote_volume": 217.67695, "trades": 11, "taker_buy_volume": 2882.3, "taker_buy_quote": 217.67695}, {"ts": 1773419280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 8731.3, "quote_volume": 660.08628, "trades": 16, "taker_buy_volume": 8731.3, "taker_buy_quote": 660.08628}, {"ts": 1773419400000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 100296.9, "quote_volume": 7595.89065, "trades": 85, "taker_buy_volume": 74005.8, "taker_buy_quote": 5606.05972}, {"ts": 1773419460000, "open": 0.0757, "high": 0.076, "low": 0.0757, "close": 0.0759, "volume": 24714.3, "quote_volume": 1875.24884, "trades": 22, "taker_buy_volume": 24633.6, "taker_buy_quote": 1869.13985}, {"ts": 1773419520000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1500.0, "quote_volume": 114.0, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 114.0}, {"ts": 1773419580000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 7038.6, "quote_volume": 534.9336, "trades": 17, "taker_buy_volume": 4485.2, "taker_buy_quote": 340.8752}, {"ts": 1773419640000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419700000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 28320.4, "quote_volume": 2153.4565, "trades": 21, "taker_buy_volume": 403.8, "taker_buy_quote": 30.72918}, {"ts": 1773419760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419880000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 4267.1, "quote_volume": 325.15302, "trades": 8, "taker_buy_volume": 4267.1, "taker_buy_quote": 325.15302}, {"ts": 1773419940000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2302.7, "quote_volume": 175.46574, "trades": 10, "taker_buy_volume": 1619.2, "taker_buy_quote": 123.38304}, {"ts": 1773420000000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1324.4, "quote_volume": 100.91928, "trades": 5, "taker_buy_volume": 122.8, "taker_buy_quote": 9.35736}, {"ts": 1773420060000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2766.3, "quote_volume": 210.79206, "trades": 6, "taker_buy_volume": 1265.7, "taker_buy_quote": 96.44634}, {"ts": 1773420120000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 655.3, "quote_volume": 49.99939, "trades": 1, "taker_buy_volume": 655.3, "taker_buy_quote": 49.99939}, {"ts": 1773420180000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 5225.8, "quote_volume": 398.72854, "trades": 11, "taker_buy_volume": 2620.5, "taker_buy_quote": 199.94415}, {"ts": 1773420240000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 9455.6, "quote_volume": 721.46228, "trades": 15, "taker_buy_volume": 1344.7, "taker_buy_quote": 102.60061}, {"ts": 1773420300000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420360000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420420000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1660.0, "quote_volume": 126.492, "trades": 7, "taker_buy_volume": 193.5, "taker_buy_quote": 14.7447}, {"ts": 1773420480000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 194.1, "quote_volume": 14.79042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420540000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2865.1, "quote_volume": 218.32062, "trades": 3, "taker_buy_volume": 2865.1, "taker_buy_quote": 218.32062}, {"ts": 1773420600000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 12132.6, "quote_volume": 924.50412, "trades": 12, "taker_buy_volume": 1212.9, "taker_buy_quote": 92.42298}, {"ts": 1773420660000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420720000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 188.8, "quote_volume": 14.36768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420780000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420840000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420900000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420960000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 7805.4, "quote_volume": 593.2104, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421080000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 17295.4, "quote_volume": 1313.02086, "trades": 28, "taker_buy_volume": 4500.0, "taker_buy_quote": 341.85}, {"ts": 1773421140000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4854.2, "quote_volume": 368.43378, "trades": 7, "taker_buy_volume": 3368.4, "taker_buy_quote": 255.66156}, {"ts": 1773421200000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1000.0, "quote_volume": 75.9, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 75.9}, {"ts": 1773421260000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 11490.2, "quote_volume": 872.10618, "trades": 18, "taker_buy_volume": 6339.6, "taker_buy_quote": 481.17564}, {"ts": 1773421320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421380000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421440000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 5110.7, "quote_volume": 387.90213, "trades": 14, "taker_buy_volume": 5110.7, "taker_buy_quote": 387.90213}, {"ts": 1773421560000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 8505.7, "quote_volume": 645.58263, "trades": 14, "taker_buy_volume": 1742.8, "taker_buy_quote": 132.27852}, {"ts": 1773421620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 121.3, "quote_volume": 9.20667, "trades": 1, "taker_buy_volume": 121.3, "taker_buy_quote": 9.20667}, {"ts": 1773421680000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1500.0, "quote_volume": 114.0, "trades": 5, "taker_buy_volume": 1500.0, "taker_buy_quote": 114.0}, {"ts": 1773421740000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 513.0, "quote_volume": 39.01898, "trades": 4, "taker_buy_volume": 513.0, "taker_buy_quote": 39.01898}, {"ts": 1773421800000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 14544.5, "quote_volume": 1106.45751, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421860000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 435.1, "quote_volume": 33.11111, "trades": 3, "taker_buy_volume": 121.6, "taker_buy_quote": 9.25376}, {"ts": 1773421920000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2869.7, "quote_volume": 218.38417, "trades": 4, "taker_buy_volume": 120.3, "taker_buy_quote": 9.15483}, {"ts": 1773421980000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422040000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422100000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422160000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 14352.8, "quote_volume": 1093.68336, "trades": 7, "taker_buy_volume": 14352.8, "taker_buy_quote": 1093.68336}, {"ts": 1773422220000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 194.7, "quote_volume": 14.83614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422280000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1437.6, "quote_volume": 109.40136, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422340000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1213.0, "quote_volume": 92.3093, "trades": 2, "taker_buy_volume": 1213.0, "taker_buy_quote": 92.3093}, {"ts": 1773422400000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 222547.9, "quote_volume": 16908.11247, "trades": 55, "taker_buy_volume": 82140.6, "taker_buy_quote": 6238.60185}, {"ts": 1773422460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 192.9, "quote_volume": 14.64111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 194.8, "quote_volume": 14.76584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422580000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 19429.8, "quote_volume": 1473.6894, "trades": 17, "taker_buy_volume": 19168.0, "taker_buy_quote": 1453.84496}, {"ts": 1773422640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422700000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 817.2, "quote_volume": 61.84293, "trades": 8, "taker_buy_volume": 217.7, "taker_buy_quote": 16.50166}, {"ts": 1773422760000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5928.4, "quote_volume": 447.5942, "trades": 10, "taker_buy_volume": 1749.4, "taker_buy_quote": 132.0797}, {"ts": 1773422820000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 9541.6, "quote_volume": 719.85976, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422880000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 263.8, "quote_volume": 19.89052, "trades": 3, "taker_buy_volume": 193.0, "taker_buy_quote": 14.5522}, {"ts": 1773422940000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423000000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423060000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423120000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423180000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 28656.0, "quote_volume": 2155.18007, "trades": 19, "taker_buy_volume": 3719.9, "taker_buy_quote": 279.75564}, {"ts": 1773423240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 6126.5, "quote_volume": 461.9381, "trades": 7, "taker_buy_volume": 6126.5, "taker_buy_quote": 461.9381}, {"ts": 1773423300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 5569.6, "quote_volume": 419.94784, "trades": 6, "taker_buy_volume": 2823.2, "taker_buy_quote": 212.86928}, {"ts": 1773423360000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423420000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 7047.8, "quote_volume": 530.3519, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423480000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423540000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 16152.0, "quote_volume": 1214.92154, "trades": 24, "taker_buy_volume": 13481.4, "taker_buy_quote": 1014.09242}, {"ts": 1773423600000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1791.6, "quote_volume": 134.72832, "trades": 8, "taker_buy_volume": 1526.2, "taker_buy_quote": 114.77024}, {"ts": 1773423660000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1336.8, "quote_volume": 100.39368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423720000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1680.1, "quote_volume": 126.17551, "trades": 3, "taker_buy_volume": 1680.1, "taker_buy_quote": 126.17551}, {"ts": 1773423780000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 14239.7, "quote_volume": 1067.8219, "trades": 17, "taker_buy_volume": 6574.8, "taker_buy_quote": 493.11}, {"ts": 1773423840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2869.4, "quote_volume": 214.91806, "trades": 3, "taker_buy_volume": 2869.4, "taker_buy_quote": 214.91806}, {"ts": 1773423900000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1648.3, "quote_volume": 123.45767, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423960000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 26980.6, "quote_volume": 2019.2804, "trades": 26, "taker_buy_volume": 14194.3, "taker_buy_quote": 1062.86516}, {"ts": 1773424020000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 191.9, "quote_volume": 14.35412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424080000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2870.5, "quote_volume": 214.7134, "trades": 3, "taker_buy_volume": 2870.5, "taker_buy_quote": 214.7134}, {"ts": 1773424140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 7800.7, "quote_volume": 584.27243, "trades": 12, "taker_buy_volume": 1333.3, "taker_buy_quote": 99.86417}, {"ts": 1773424200000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 31844.3, "quote_volume": 2384.93699, "trades": 23, "taker_buy_volume": 13598.6, "taker_buy_quote": 1018.53514}, {"ts": 1773424260000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424320000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424380000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 577.4, "quote_volume": 43.32416, "trades": 6, "taker_buy_volume": 577.4, "taker_buy_quote": 43.32416}, {"ts": 1773424440000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 10844.8, "quote_volume": 814.44448, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424500000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 21749.8, "quote_volume": 1635.31135, "trades": 12, "taker_buy_volume": 21749.8, "taker_buy_quote": 1635.31135}, {"ts": 1773424560000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424620000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 5856.9, "quote_volume": 440.13987, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424680000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 13518.6, "quote_volume": 1015.26017, "trades": 20, "taker_buy_volume": 7597.6, "taker_buy_quote": 570.59307}, {"ts": 1773424740000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424800000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 72.9, "quote_volume": 5.48208, "trades": 1, "taker_buy_volume": 72.9, "taker_buy_quote": 5.48208}, {"ts": 1773424860000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424920000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 5564.1, "quote_volume": 418.42032, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424980000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 244.7, "quote_volume": 18.40144, "trades": 2, "taker_buy_volume": 121.5, "taker_buy_quote": 9.1368}, {"ts": 1773425040000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 87.2, "quote_volume": 6.55744, "trades": 1, "taker_buy_volume": 87.2, "taker_buy_quote": 6.55744}, {"ts": 1773425100000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1251.8, "quote_volume": 94.01018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425160000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425220000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425280000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 81.3, "quote_volume": 6.10563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425340000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425400000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425460000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 123.8, "quote_volume": 9.29738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425520000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 45524.8, "quote_volume": 3413.0152, "trades": 29, "taker_buy_volume": 11111.9, "taker_buy_quote": 833.3925}, {"ts": 1773425580000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 955.5, "quote_volume": 71.75805, "trades": 5, "taker_buy_volume": 762.5, "taker_buy_quote": 57.26375}, {"ts": 1773425640000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 193.4, "quote_volume": 14.52434, "trades": 2, "taker_buy_volume": 193.4, "taker_buy_quote": 14.52434}, {"ts": 1773425700000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 8388.5, "quote_volume": 629.97635, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425760000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 193.5, "quote_volume": 14.53185, "trades": 2, "taker_buy_volume": 193.5, "taker_buy_quote": 14.53185}, {"ts": 1773425820000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 19874.0, "quote_volume": 1490.58241, "trades": 15, "taker_buy_volume": 6238.8, "taker_buy_quote": 467.91}, {"ts": 1773425880000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 6304.4, "quote_volume": 472.81085, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 193.7, "quote_volume": 14.50813, "trades": 2, "taker_buy_volume": 193.7, "taker_buy_quote": 14.50813}, {"ts": 1773426000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426060000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1020.2, "quote_volume": 76.515, "trades": 1, "taker_buy_volume": 1020.2, "taker_buy_quote": 76.515}, {"ts": 1773426180000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 1857.9, "quote_volume": 138.97805, "trades": 8, "taker_buy_volume": 190.2, "taker_buy_quote": 14.22696}, {"ts": 1773426240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426300000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426360000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426420000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426480000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426540000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 2381.7, "quote_volume": 178.52312, "trades": 10, "taker_buy_volume": 2381.7, "taker_buy_quote": 178.52312}, {"ts": 1773426600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2157.3, "quote_volume": 161.7975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 8204.2, "quote_volume": 615.315, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 6678.2, "quote_volume": 500.865, "trades": 19, "taker_buy_volume": 6523.4, "taker_buy_quote": 489.255}, {"ts": 1773426960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 190.7, "quote_volume": 14.3025, "trades": 2, "taker_buy_volume": 190.7, "taker_buy_quote": 14.3025}, {"ts": 1773427020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 769.2, "quote_volume": 57.69, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427140000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427260000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427380000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 2061.9, "quote_volume": 154.64968, "trades": 3, "taker_buy_volume": 2061.9, "taker_buy_quote": 154.64968}, {"ts": 1773427440000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427500000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 37407.6, "quote_volume": 2810.43881, "trades": 31, "taker_buy_volume": 31939.2, "taker_buy_quote": 2399.76197}, {"ts": 1773427560000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427620000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1337.0, "quote_volume": 100.275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427680000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427740000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427800000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427860000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 2377.2, "quote_volume": 178.07492, "trades": 6, "taker_buy_volume": 226.4, "taker_buy_quote": 16.98}, {"ts": 1773427920000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427980000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428040000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428100000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428160000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428220000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428280000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 18088.0, "quote_volume": 1352.7135, "trades": 23, "taker_buy_volume": 832.0, "taker_buy_quote": 62.2336}, {"ts": 1773428340000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428400000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428460000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 556.6, "quote_volume": 41.57802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428520000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 5906.3, "quote_volume": 441.20061, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428640000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 11832.4, "quote_volume": 883.87311, "trades": 11, "taker_buy_volume": 11552.3, "taker_buy_quote": 862.95681}, {"ts": 1773428700000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3333.0, "quote_volume": 248.9751, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428760000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 18879.2, "quote_volume": 1410.27624, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428820000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428880000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1895.5, "quote_volume": 141.7834, "trades": 4, "taker_buy_volume": 1338.7, "taker_buy_quote": 100.13476}, {"ts": 1773428940000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429000000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429060000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 64923.6, "quote_volume": 4870.40338, "trades": 31, "taker_buy_volume": 30830.1, "taker_buy_quote": 2313.39088}, {"ts": 1773429120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429180000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2748.2, "quote_volume": 205.84018, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429240000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429300000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 325.0, "quote_volume": 24.3425, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 24.3425}, {"ts": 1773429360000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 311.1, "quote_volume": 23.30139, "trades": 1, "taker_buy_volume": 311.1, "taker_buy_quote": 23.30139}, {"ts": 1773429540000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 8557.0, "quote_volume": 641.54649, "trades": 8, "taker_buy_volume": 8557.0, "taker_buy_quote": 641.54649}, {"ts": 1773429600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429660000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2749.2, "quote_volume": 205.64016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 500.0, "quote_volume": 37.45, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 37.45}, {"ts": 1773429900000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430020000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 13005.3, "quote_volume": 972.79644, "trades": 13, "taker_buy_volume": 2975.4, "taker_buy_quote": 222.55992}, {"ts": 1773430080000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430140000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430200000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430260000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 310.7, "quote_volume": 23.20929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430380000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430440000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 5495.6, "quote_volume": 411.07088, "trades": 5, "taker_buy_volume": 5495.6, "taker_buy_quote": 411.07088}, {"ts": 1773430620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430680000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1906.2, "quote_volume": 142.58376, "trades": 3, "taker_buy_volume": 1906.2, "taker_buy_quote": 142.58376}, {"ts": 1773430740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3331.9, "quote_volume": 248.89293, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431100000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 25436.3, "quote_volume": 1902.28514, "trades": 28, "taker_buy_volume": 10756.1, "taker_buy_quote": 804.55628}, {"ts": 1773431160000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431220000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431280000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431340000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431400000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431460000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431520000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431640000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 113.8, "quote_volume": 8.50086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431700000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2431.8, "quote_volume": 181.65546, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431760000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431820000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432000000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432060000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 2486.0, "quote_volume": 185.90522, "trades": 10, "taker_buy_volume": 1938.8, "taker_buy_quote": 145.02224}, {"ts": 1773432120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 7174.7, "quote_volume": 536.66756, "trades": 9, "taker_buy_volume": 2747.3, "taker_buy_quote": 205.49804}, {"ts": 1773432180000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432300000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432360000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432420000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432480000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432540000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4157.2, "quote_volume": 310.54284, "trades": 7, "taker_buy_volume": 1337.5, "taker_buy_quote": 99.91125}, {"ts": 1773432600000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432720000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432780000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432840000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432900000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 2675.8, "quote_volume": 200.09512, "trades": 8, "taker_buy_volume": 1119.3, "taker_buy_quote": 83.72364}, {"ts": 1773432960000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433020000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433080000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433140000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433200000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433260000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433320000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433380000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433440000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433500000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 191.8, "quote_volume": 14.34664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433620000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 7405.3, "quote_volume": 553.17591, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 13744.3, "quote_volume": 1026.69921, "trades": 9, "taker_buy_volume": 11739.5, "taker_buy_quote": 876.94065}, {"ts": 1773433740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4902.0, "quote_volume": 366.6696, "trades": 10, "taker_buy_volume": 1532.5, "taker_buy_quote": 114.631}, {"ts": 1773433860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433980000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434040000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434160000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 122634.0, "quote_volume": 9164.33074, "trades": 54, "taker_buy_volume": 18931.0, "taker_buy_quote": 1414.1957}, {"ts": 1773434220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434340000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 12156.8, "quote_volume": 909.27392, "trades": 8, "taker_buy_volume": 8085.8, "taker_buy_quote": 604.81784}, {"ts": 1773434400000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434460000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434520000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434640000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434700000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1410.0, "quote_volume": 105.468, "trades": 4, "taker_buy_volume": 1410.0, "taker_buy_quote": 105.468}, {"ts": 1773434760000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434820000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434880000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 64266.4, "quote_volume": 4807.18895, "trades": 21, "taker_buy_volume": 48496.7, "taker_buy_quote": 3627.67106}, {"ts": 1773434940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435060000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435120000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435180000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435240000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435300000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435360000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 11806.0, "quote_volume": 884.2694, "trades": 7, "taker_buy_volume": 9707.3, "taker_buy_quote": 727.07677}, {"ts": 1773435600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3366.1, "quote_volume": 252.12089, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2893.5, "quote_volume": 217.0125, "trades": 6, "taker_buy_volume": 1336.9, "taker_buy_quote": 100.2675}, {"ts": 1773435900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3960.3, "quote_volume": 297.0225, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 7288.0, "quote_volume": 546.6, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436140000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 6224.4, "quote_volume": 466.83, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436260000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436380000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 81221.0, "quote_volume": 6097.88646, "trades": 71, "taker_buy_volume": 60523.8, "taker_buy_quote": 4545.33738}, {"ts": 1773436440000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436500000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436560000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436620000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2818.4, "quote_volume": 211.09816, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436680000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436740000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4169.3, "quote_volume": 311.86364, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2823.0, "quote_volume": 211.1604, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 6662.8, "quote_volume": 497.71116, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437280000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 18970.2, "quote_volume": 1415.97782, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437340000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 36666.9, "quote_volume": 2737.80039, "trades": 19, "taker_buy_volume": 24496.5, "taker_buy_quote": 1829.88855}, {"ts": 1773437400000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 26464.1, "quote_volume": 1976.33035, "trades": 16, "taker_buy_volume": 21084.9, "taker_buy_quote": 1575.04203}, {"ts": 1773437460000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 10758.4, "quote_volume": 802.57664, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437580000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 584.0, "quote_volume": 43.60351, "trades": 3, "taker_buy_volume": 371.1, "taker_buy_quote": 27.72117}, {"ts": 1773437640000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437700000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 63373.7, "quote_volume": 4724.3572, "trades": 29, "taker_buy_volume": 20724.9, "taker_buy_quote": 1546.08804}, {"ts": 1773437760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437880000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 65685.5, "quote_volume": 4892.90253, "trades": 48, "taker_buy_volume": 10179.2, "taker_buy_quote": 758.3504}, {"ts": 1773437940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 26055.2, "quote_volume": 1941.1124, "trades": 15, "taker_buy_volume": 26055.2, "taker_buy_quote": 1941.1124}, {"ts": 1773438000000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 8151.8, "quote_volume": 607.31692, "trades": 10, "taker_buy_volume": 5404.5, "taker_buy_quote": 402.64307}, {"ts": 1773438060000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 18243.5, "quote_volume": 1362.1492, "trades": 18, "taker_buy_volume": 18049.9, "taker_buy_quote": 1347.68728}, {"ts": 1773438120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 383.4, "quote_volume": 28.60164, "trades": 4, "taker_buy_volume": 191.7, "taker_buy_quote": 14.30082}, {"ts": 1773438180000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 13287.3, "quote_volume": 991.48688, "trades": 14, "taker_buy_volume": 13092.2, "taker_buy_quote": 976.93242}, {"ts": 1773438240000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 78.1, "quote_volume": 5.82626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438300000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 189.5, "quote_volume": 14.1367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438360000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438480000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 10339.0, "quote_volume": 772.31615, "trades": 5, "taker_buy_volume": 10339.0, "taker_buy_quote": 772.31615}, {"ts": 1773438540000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 7077.2, "quote_volume": 528.66684, "trades": 3, "taker_buy_volume": 7077.2, "taker_buy_quote": 528.66684}, {"ts": 1773438600000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2871.3, "quote_volume": 214.48611, "trades": 3, "taker_buy_volume": 2871.3, "taker_buy_quote": 214.48611}, {"ts": 1773438720000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438780000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438840000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 461.5, "quote_volume": 34.49718, "trades": 4, "taker_buy_volume": 231.3, "taker_buy_quote": 17.30124}, {"ts": 1773438900000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439020000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439080000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4414.8, "quote_volume": 330.22704, "trades": 6, "taker_buy_volume": 4343.1, "taker_buy_quote": 324.86388}, {"ts": 1773439140000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 4790.8, "quote_volume": 358.31894, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439200000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439260000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 6988.4, "quote_volume": 521.309, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439320000, "open": 0.0744, "high": 0.0744, "low": 0.074, "close": 0.0742, "volume": 49395.8, "quote_volume": 3658.97318, "trades": 44, "taker_buy_volume": 3217.8, "taker_buy_quote": 238.61596}, {"ts": 1773439380000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 43196.0, "quote_volume": 3207.37972, "trades": 31, "taker_buy_volume": 41781.0, "taker_buy_quote": 3102.38672}, {"ts": 1773439440000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 380.8, "quote_volume": 28.28128, "trades": 2, "taker_buy_volume": 380.8, "taker_buy_quote": 28.28128}, {"ts": 1773439500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439560000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3430.6, "quote_volume": 254.89358, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439620000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3041.7, "quote_volume": 225.99831, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439680000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 4143.7, "quote_volume": 308.28013, "trades": 7, "taker_buy_volume": 4032.2, "taker_buy_quote": 299.99568}, {"ts": 1773439740000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3855.9, "quote_volume": 286.49337, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439800000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 6471.0, "quote_volume": 481.97881, "trades": 9, "taker_buy_volume": 6471.0, "taker_buy_quote": 481.97881}, {"ts": 1773439860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 7678.7, "quote_volume": 571.29528, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3259.5, "quote_volume": 242.5068, "trades": 3, "taker_buy_volume": 3259.5, "taker_buy_quote": 242.5068}, {"ts": 1773439980000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 256.1, "quote_volume": 19.02823, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440040000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440100000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 4915.5, "quote_volume": 364.34531, "trades": 11, "taker_buy_volume": 813.9, "taker_buy_quote": 60.39138}, {"ts": 1773440160000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440220000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 842.6, "quote_volume": 62.43666, "trades": 4, "taker_buy_volume": 770.5, "taker_buy_quote": 57.09405}, {"ts": 1773440280000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440340000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440400000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440460000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 595.6, "quote_volume": 44.0744, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440520000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440580000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440640000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440700000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440760000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440820000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440880000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440940000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441000000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 14370.0, "quote_volume": 1063.86473, "trades": 25, "taker_buy_volume": 11475.7, "taker_buy_quote": 849.68653}, {"ts": 1773441060000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441120000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441180000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2296.1, "quote_volume": 169.9114, "trades": 3, "taker_buy_volume": 2296.1, "taker_buy_quote": 169.9114}, {"ts": 1773441240000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 1116.7, "quote_volume": 82.72821, "trades": 4, "taker_buy_volume": 1116.7, "taker_buy_quote": 82.72821}, {"ts": 1773441300000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441360000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441420000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 5706.3, "quote_volume": 422.2662, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441480000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 570.0, "quote_volume": 42.18, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441540000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441600000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 194.5, "quote_volume": 14.393, "trades": 2, "taker_buy_volume": 194.5, "taker_buy_quote": 14.393}, {"ts": 1773441660000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441720000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2720.7, "quote_volume": 201.3318, "trades": 8, "taker_buy_volume": 191.1, "taker_buy_quote": 14.1414}, {"ts": 1773441780000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 70.0, "quote_volume": 5.187, "trades": 1, "taker_buy_volume": 70.0, "taker_buy_quote": 5.187}, {"ts": 1773441840000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441900000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441960000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442200000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442260000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442320000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442380000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442440000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 462.8, "quote_volume": 34.29348, "trades": 4, "taker_buy_volume": 462.8, "taker_buy_quote": 34.29348}, {"ts": 1773442500000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442560000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442620000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442680000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3331.2, "quote_volume": 246.84192, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442740000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442800000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 403.2, "quote_volume": 29.87712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442860000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442920000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442980000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443040000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1056.0, "quote_volume": 78.2496, "trades": 1, "taker_buy_volume": 1056.0, "taker_buy_quote": 78.2496}, {"ts": 1773443100000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443160000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443220000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443280000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443340000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443400000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443460000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443520000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443580000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443640000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443700000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3076.0, "quote_volume": 227.624, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443760000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443820000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443880000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 266.0, "quote_volume": 19.684, "trades": 4, "taker_buy_volume": 266.0, "taker_buy_quote": 19.684}, {"ts": 1773443940000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444000000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444060000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3205.0, "quote_volume": 237.17, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444120000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2184.2, "quote_volume": 161.6308, "trades": 4, "taker_buy_volume": 2184.2, "taker_buy_quote": 161.6308}, {"ts": 1773444180000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444240000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 422.1, "quote_volume": 31.2354, "trades": 3, "taker_buy_volume": 422.1, "taker_buy_quote": 31.2354}, {"ts": 1773444300000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444360000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444420000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 14107.0, "quote_volume": 1045.75337, "trades": 9, "taker_buy_volume": 14107.0, "taker_buy_quote": 1045.75337}, {"ts": 1773444480000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1738.9, "quote_volume": 128.85249, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444540000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444600000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1438.3, "quote_volume": 106.4342, "trades": 4, "taker_buy_volume": 1178.4, "taker_buy_quote": 87.2016}, {"ts": 1773444660000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 146.5, "quote_volume": 10.841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444720000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444780000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444840000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444900000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444960000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 891.1, "quote_volume": 66.03051, "trades": 4, "taker_buy_volume": 891.1, "taker_buy_quote": 66.03051}, {"ts": 1773445020000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 68.9, "quote_volume": 5.11238, "trades": 1, "taker_buy_volume": 68.9, "taker_buy_quote": 5.11238}, {"ts": 1773445080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 5337.5, "quote_volume": 395.50875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445200000, "open": 0.074, "high": 0.074, "low": 0.0735, "close": 0.0736, "volume": 186322.5, "quote_volume": 13738.80093, "trades": 143, "taker_buy_volume": 25494.5, "taker_buy_quote": 1878.79669}, {"ts": 1773445260000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 10532.6, "quote_volume": 777.20028, "trades": 12, "taker_buy_volume": 7795.5, "taker_buy_quote": 575.2023}, {"ts": 1773445320000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 29198.0, "quote_volume": 2159.50492, "trades": 21, "taker_buy_volume": 27128.9, "taker_buy_quote": 2006.70054}, {"ts": 1773445380000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445440000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 1901.4, "quote_volume": 140.46976, "trades": 7, "taker_buy_volume": 1464.4, "taker_buy_quote": 108.21916}, {"ts": 1773445500000, "open": 0.0739, "high": 0.074, "low": 0.0737, "close": 0.0739, "volume": 122623.0, "quote_volume": 9060.45936, "trades": 108, "taker_buy_volume": 49367.4, "taker_buy_quote": 3650.10726}, {"ts": 1773445560000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 776.3, "quote_volume": 57.36857, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445620000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445680000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445740000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445800000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445860000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 10129.9, "quote_volume": 748.59961, "trades": 7, "taker_buy_volume": 3107.7, "taker_buy_quote": 229.65903}, {"ts": 1773445920000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445980000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446040000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446100000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446160000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446220000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446280000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446340000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446400000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 37772.3, "quote_volume": 2791.34937, "trades": 20, "taker_buy_volume": 16391.2, "taker_buy_quote": 1211.30968}, {"ts": 1773446460000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1128.2, "quote_volume": 83.37398, "trades": 2, "taker_buy_volume": 1128.2, "taker_buy_quote": 83.37398}, {"ts": 1773446520000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 6576.5, "quote_volume": 486.00335, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446580000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 2464.1, "quote_volume": 182.23523, "trades": 9, "taker_buy_volume": 2464.1, "taker_buy_quote": 182.23523}, {"ts": 1773446640000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 29277.3, "quote_volume": 2171.32828, "trades": 17, "taker_buy_volume": 27409.2, "taker_buy_quote": 2032.71526}, {"ts": 1773446700000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 12678.3, "quote_volume": 941.9784, "trades": 15, "taker_buy_volume": 12137.5, "taker_buy_quote": 901.79696}, {"ts": 1773446760000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446820000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 3948.9, "quote_volume": 293.16029, "trades": 13, "taker_buy_volume": 907.7, "taker_buy_quote": 67.35134}, {"ts": 1773446880000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1262.8, "quote_volume": 93.57348, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446940000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1741.2, "quote_volume": 128.8488, "trades": 7, "taker_buy_volume": 478.1, "taker_buy_quote": 35.3794}, {"ts": 1773447000000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447060000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 55748.2, "quote_volume": 4116.45717, "trades": 42, "taker_buy_volume": 3078.5, "taker_buy_quote": 227.42045}, {"ts": 1773447120000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447180000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447240000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3297.9, "quote_volume": 243.38502, "trades": 16, "taker_buy_volume": 193.9, "taker_buy_quote": 14.30982}, {"ts": 1773447300000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447360000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447420000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 669.0, "quote_volume": 49.4391, "trades": 6, "taker_buy_volume": 461.4, "taker_buy_quote": 34.09746}, {"ts": 1773447480000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447540000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447600000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 2382.8, "quote_volume": 176.30752, "trades": 3, "taker_buy_volume": 2382.8, "taker_buy_quote": 176.30752}, {"ts": 1773447660000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447720000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447780000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447840000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447900000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1793.7, "quote_volume": 132.55443, "trades": 7, "taker_buy_volume": 1368.4, "taker_buy_quote": 101.12476}, {"ts": 1773448020000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448080000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 18737.6, "quote_volume": 1386.5824, "trades": 20, "taker_buy_volume": 17133.5, "taker_buy_quote": 1267.879}, {"ts": 1773448140000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 7700.2, "quote_volume": 569.04478, "trades": 10, "taker_buy_volume": 4822.1, "taker_buy_quote": 356.35319}, {"ts": 1773448200000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 4134.6, "quote_volume": 305.68186, "trades": 5, "taker_buy_volume": 4134.6, "taker_buy_quote": 305.68186}, {"ts": 1773448260000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448320000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448380000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448440000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 8553.2, "quote_volume": 632.9368, "trades": 6, "taker_buy_volume": 8553.2, "taker_buy_quote": 632.9368}, {"ts": 1773448500000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1353.1, "quote_volume": 99.99409, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448560000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448620000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1725.3, "quote_volume": 127.6722, "trades": 3, "taker_buy_volume": 1605.7, "taker_buy_quote": 118.8218}, {"ts": 1773448680000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 257.2, "quote_volume": 19.02358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448740000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 24415.5, "quote_volume": 1803.94902, "trades": 27, "taker_buy_volume": 16431.3, "taker_buy_quote": 1214.27307}, {"ts": 1773448800000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 12225.6, "quote_volume": 903.47184, "trades": 7, "taker_buy_volume": 12225.6, "taker_buy_quote": 903.47184}, {"ts": 1773448860000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2623.0, "quote_volume": 193.5774, "trades": 7, "taker_buy_volume": 1175.8, "taker_buy_quote": 86.77404}, {"ts": 1773448920000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448980000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3902.8, "quote_volume": 288.02664, "trades": 9, "taker_buy_volume": 2870.1, "taker_buy_quote": 211.81338}, {"ts": 1773449040000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 72.3, "quote_volume": 5.33574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449100000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449160000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 673.4, "quote_volume": 49.69692, "trades": 5, "taker_buy_volume": 440.4, "taker_buy_quote": 32.50152}, {"ts": 1773449220000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449280000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2069.4, "quote_volume": 152.51478, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449340000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449400000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449460000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449520000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1680.7, "quote_volume": 123.69952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449580000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449640000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449700000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449760000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 365.7, "quote_volume": 26.91552, "trades": 3, "taker_buy_volume": 365.7, "taker_buy_quote": 26.91552}, {"ts": 1773449820000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 343.0, "quote_volume": 25.2448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449880000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449940000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450000000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 74688.1, "quote_volume": 5479.00741, "trades": 40, "taker_buy_volume": 4582.4, "taker_buy_quote": 336.44468}, {"ts": 1773450060000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1709.5, "quote_volume": 125.4773, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450120000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450180000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 9001.4, "quote_volume": 660.70276, "trades": 13, "taker_buy_volume": 6387.5, "taker_buy_quote": 468.8425}, {"ts": 1773450240000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2473.4, "quote_volume": 181.54756, "trades": 9, "taker_buy_volume": 2473.4, "taker_buy_quote": 181.54756}, {"ts": 1773450300000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450360000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 9056.9, "quote_volume": 664.77646, "trades": 4, "taker_buy_volume": 7448.3, "taker_buy_quote": 546.70522}, {"ts": 1773450420000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1539.0, "quote_volume": 112.9626, "trades": 5, "taker_buy_volume": 1539.0, "taker_buy_quote": 112.9626}, {"ts": 1773450480000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 119.4, "quote_volume": 8.76396, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 8.76396}, {"ts": 1773450540000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 9530.0, "quote_volume": 700.3065, "trades": 8, "taker_buy_volume": 9530.0, "taker_buy_quote": 700.3065}, {"ts": 1773450600000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450660000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 3423.2, "quote_volume": 251.08136, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450720000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 7512.1, "quote_volume": 549.88572, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450780000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450840000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450900000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450960000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451020000, "open": 0.0733, "high": 0.0734, "low": 0.0731, "close": 0.0733, "volume": 193715.2, "quote_volume": 14178.26031, "trades": 73, "taker_buy_volume": 57676.2, "taker_buy_quote": 4225.66722}, {"ts": 1773451080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451140000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451200000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451260000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451320000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 18006.8, "quote_volume": 1319.89844, "trades": 20, "taker_buy_volume": 6150.1, "taker_buy_quote": 450.80233}, {"ts": 1773451380000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 52128.9, "quote_volume": 3821.04837, "trades": 21, "taker_buy_volume": 51936.6, "taker_buy_quote": 3806.95278}, {"ts": 1773451440000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1387.2, "quote_volume": 101.82048, "trades": 6, "taker_buy_volume": 1387.2, "taker_buy_quote": 101.82048}, {"ts": 1773451500000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 16881.7, "quote_volume": 1240.80495, "trades": 22, "taker_buy_volume": 2135.7, "taker_buy_quote": 156.97395}, {"ts": 1773451560000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 7761.9, "quote_volume": 570.49965, "trades": 10, "taker_buy_volume": 388.8, "taker_buy_quote": 28.5768}, {"ts": 1773451620000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 7386.0, "quote_volume": 542.871, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451680000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1072.8, "quote_volume": 78.8508, "trades": 7, "taker_buy_volume": 695.6, "taker_buy_quote": 51.1266}, {"ts": 1773451740000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 39855.2, "quote_volume": 2925.37168, "trades": 61, "taker_buy_volume": 13336.6, "taker_buy_quote": 978.90644}, {"ts": 1773451800000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451860000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451920000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451980000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2868.8, "quote_volume": 210.56992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452040000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 4256.1, "quote_volume": 311.97213, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452100000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452160000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452220000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452280000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 73474.4, "quote_volume": 5368.66299, "trades": 47, "taker_buy_volume": 32567.1, "taker_buy_quote": 2380.61026}, {"ts": 1773452340000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 31610.5, "quote_volume": 2314.03397, "trades": 20, "taker_buy_volume": 30486.6, "taker_buy_quote": 2231.6521}, {"ts": 1773452400000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 286.1, "quote_volume": 20.99974, "trades": 3, "taker_buy_volume": 286.1, "taker_buy_quote": 20.99974}, {"ts": 1773452460000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2383.7, "quote_volume": 174.96358, "trades": 7, "taker_buy_volume": 192.8, "taker_buy_quote": 14.15152}, {"ts": 1773452520000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452580000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452640000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 523.2, "quote_volume": 38.46511, "trades": 5, "taker_buy_volume": 523.2, "taker_buy_quote": 38.46511}, {"ts": 1773452700000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 5211.9, "quote_volume": 383.07465, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452760000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1967.9, "quote_volume": 144.64065, "trades": 3, "taker_buy_volume": 1967.9, "taker_buy_quote": 144.64065}, {"ts": 1773452880000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452940000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453000000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453060000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453120000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453180000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453240000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 500.0, "quote_volume": 36.8, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 36.8}, {"ts": 1773453300000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 500.0, "quote_volume": 36.8, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 36.8}, {"ts": 1773453360000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453420000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453480000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453540000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453600000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453660000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1194.8, "quote_volume": 87.93728, "trades": 1, "taker_buy_volume": 1194.8, "taker_buy_quote": 87.93728}, {"ts": 1773453720000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453780000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453840000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 113.4, "quote_volume": 8.34624, "trades": 1, "taker_buy_volume": 113.4, "taker_buy_quote": 8.34624}, {"ts": 1773453900000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 484.8, "quote_volume": 35.68128, "trades": 1, "taker_buy_volume": 484.8, "taker_buy_quote": 35.68128}, {"ts": 1773453960000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454020000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454080000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454140000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1163.3, "quote_volume": 85.50255, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454200000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454260000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454320000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454380000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454440000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 87.1, "quote_volume": 6.40185, "trades": 1, "taker_buy_volume": 87.1, "taker_buy_quote": 6.40185}, {"ts": 1773454500000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454560000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 4563.7, "quote_volume": 334.97558, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454620000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454680000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454740000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454800000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454860000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 4429.8, "quote_volume": 325.14732, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454920000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454980000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455040000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3142.6, "quote_volume": 230.66684, "trades": 7, "taker_buy_volume": 3142.6, "taker_buy_quote": 230.66684}, {"ts": 1773455100000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455160000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455220000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455280000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455340000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455400000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455460000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455520000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455580000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455640000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 285.0, "quote_volume": 20.919, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 20.919}, {"ts": 1773455700000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455760000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455820000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455880000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455940000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456000000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456060000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456120000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456180000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456240000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 518.2, "quote_volume": 38.03588, "trades": 3, "taker_buy_volume": 518.2, "taker_buy_quote": 38.03588}, {"ts": 1773456300000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456360000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456420000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456480000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456540000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456600000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 4306.4, "quote_volume": 316.08976, "trades": 4, "taker_buy_volume": 1557.9, "taker_buy_quote": 114.34986}, {"ts": 1773456660000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456720000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 2054.5, "quote_volume": 150.67185, "trades": 6, "taker_buy_volume": 770.0, "taker_buy_quote": 56.518}, {"ts": 1773456780000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 162.9, "quote_volume": 11.95686, "trades": 2, "taker_buy_volume": 162.9, "taker_buy_quote": 11.95686}, {"ts": 1773456840000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456900000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4225.7, "quote_volume": 310.58895, "trades": 14, "taker_buy_volume": 2717.7, "taker_buy_quote": 199.75095}, {"ts": 1773456960000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457020000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457080000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457140000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457200000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457260000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457320000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 619.1, "quote_volume": 45.44194, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457380000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457440000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457500000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457560000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 598.9, "quote_volume": 43.95926, "trades": 2, "taker_buy_volume": 598.9, "taker_buy_quote": 43.95926}, {"ts": 1773457620000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 72.9, "quote_volume": 5.35086, "trades": 1, "taker_buy_volume": 72.9, "taker_buy_quote": 5.35086}, {"ts": 1773457680000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 72.9, "quote_volume": 5.35086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457740000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 527.9, "quote_volume": 38.74786, "trades": 1, "taker_buy_volume": 527.9, "taker_buy_quote": 38.74786}, {"ts": 1773457800000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457860000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 770.0, "quote_volume": 56.518, "trades": 2, "taker_buy_volume": 770.0, "taker_buy_quote": 56.518}, {"ts": 1773457920000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457980000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458040000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458100000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 661.1, "quote_volume": 48.52474, "trades": 3, "taker_buy_volume": 661.1, "taker_buy_quote": 48.52474}, {"ts": 1773458160000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 637.1, "quote_volume": 46.76314, "trades": 3, "taker_buy_volume": 72.9, "taker_buy_quote": 5.35086}, {"ts": 1773458220000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458280000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 72.8, "quote_volume": 5.34352, "trades": 1, "taker_buy_volume": 72.8, "taker_buy_quote": 5.34352}, {"ts": 1773458340000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 16767.9, "quote_volume": 1233.15133, "trades": 23, "taker_buy_volume": 10799.4, "taker_buy_quote": 794.46658}, {"ts": 1773458400000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458460000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 687.8, "quote_volume": 50.48452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458520000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458580000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 12251.2, "quote_volume": 900.4632, "trades": 6, "taker_buy_volume": 12251.2, "taker_buy_quote": 900.4632}, {"ts": 1773458640000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458700000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458760000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4738.0, "quote_volume": 348.243, "trades": 25, "taker_buy_volume": 4738.0, "taker_buy_quote": 348.243}, {"ts": 1773458880000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458940000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459000000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 8141.1, "quote_volume": 599.25236, "trades": 16, "taker_buy_volume": 6310.2, "taker_buy_quote": 464.49812}, {"ts": 1773459060000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 4531.6, "quote_volume": 333.87796, "trades": 16, "taker_buy_volume": 3522.0, "taker_buy_quote": 259.5714}, {"ts": 1773459120000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459180000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459240000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 72.5, "quote_volume": 5.34325, "trades": 1, "taker_buy_volume": 72.5, "taker_buy_quote": 5.34325}, {"ts": 1773459300000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 196.0, "quote_volume": 14.4452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459360000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459420000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459480000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 6953.0, "quote_volume": 512.4361, "trades": 8, "taker_buy_volume": 6953.0, "taker_buy_quote": 512.4361}, {"ts": 1773459540000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3837.4, "quote_volume": 282.81638, "trades": 9, "taker_buy_volume": 695.1, "taker_buy_quote": 51.22887}, {"ts": 1773459600000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 3972.0, "quote_volume": 292.4644, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459660000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459720000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459780000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459840000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459900000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2995.0, "quote_volume": 220.432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459960000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460020000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2764.0, "quote_volume": 203.4304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460080000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460140000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 5162.0, "quote_volume": 379.6719, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460200000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460260000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 5112.2, "quote_volume": 376.02052, "trades": 6, "taker_buy_volume": 2738.2, "taker_buy_quote": 201.53152}, {"ts": 1773460320000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1072.7, "quote_volume": 78.95072, "trades": 5, "taker_buy_volume": 1072.7, "taker_buy_quote": 78.95072}, {"ts": 1773460380000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460440000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460500000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460560000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460620000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460680000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460740000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460800000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460860000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460920000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 627.2, "quote_volume": 46.1492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460980000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461040000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461100000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461160000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461220000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 520.0, "quote_volume": 38.22, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461280000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 10470.4, "quote_volume": 770.62144, "trades": 8, "taker_buy_volume": 764.0, "taker_buy_quote": 56.2304}, {"ts": 1773461340000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 11185.3, "quote_volume": 823.9469, "trades": 14, "taker_buy_volume": 7160.7, "taker_buy_quote": 527.73634}, {"ts": 1773461400000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1105.5, "quote_volume": 81.3648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461460000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2538.0, "quote_volume": 186.7968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461520000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461580000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461640000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461700000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3181.1, "quote_volume": 234.12896, "trades": 8, "taker_buy_volume": 1784.6, "taker_buy_quote": 131.34656}, {"ts": 1773461760000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 330.4, "quote_volume": 24.2844, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461880000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461940000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462000000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462060000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1322.8, "quote_volume": 97.2258, "trades": 4, "taker_buy_volume": 1250.0, "taker_buy_quote": 91.875}, {"ts": 1773462120000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462180000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462240000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462300000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2667.0, "quote_volume": 195.7578, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462360000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462420000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 191.6, "quote_volume": 14.0826, "trades": 2, "taker_buy_volume": 191.6, "taker_buy_quote": 14.0826}, {"ts": 1773462480000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462540000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462600000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462660000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1043.6, "quote_volume": 76.7046, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462720000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462780000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 2552.6, "quote_volume": 187.38734, "trades": 5, "taker_buy_volume": 192.3, "taker_buy_quote": 14.13405}, {"ts": 1773462840000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462900000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462960000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463020000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 146.9, "quote_volume": 10.79715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463080000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 10304.9, "quote_volume": 758.31304, "trades": 17, "taker_buy_volume": 2513.7, "taker_buy_quote": 185.00832}, {"ts": 1773463140000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463200000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463260000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463320000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 4469.4, "quote_volume": 328.94784, "trades": 4, "taker_buy_volume": 4469.4, "taker_buy_quote": 328.94784}, {"ts": 1773463380000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463440000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463500000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 32653.1, "quote_volume": 2405.99958, "trades": 17, "taker_buy_volume": 32653.1, "taker_buy_quote": 2405.99958}, {"ts": 1773463560000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463620000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 2516.4, "quote_volume": 185.22739, "trades": 8, "taker_buy_volume": 328.4, "taker_buy_quote": 24.19059}, {"ts": 1773463680000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 1939.6, "quote_volume": 143.11668, "trades": 10, "taker_buy_volume": 1287.9, "taker_buy_quote": 95.02122}, {"ts": 1773463740000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463800000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463860000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 6978.6, "quote_volume": 514.32282, "trades": 10, "taker_buy_volume": 122.3, "taker_buy_quote": 9.01351}, {"ts": 1773463920000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 61837.0, "quote_volume": 4551.04788, "trades": 33, "taker_buy_volume": 163.2, "taker_buy_quote": 11.9952}, {"ts": 1773463980000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 6549.5, "quote_volume": 481.38825, "trades": 6, "taker_buy_volume": 3851.1, "taker_buy_quote": 283.05585}, {"ts": 1773464040000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464100000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464160000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 381.0, "quote_volume": 27.9654, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464220000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464280000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464340000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464400000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464460000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464520000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464580000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 8126.9, "quote_volume": 596.51446, "trades": 7, "taker_buy_volume": 5142.6, "taker_buy_quote": 377.46684}, {"ts": 1773464640000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 4598.2, "quote_volume": 337.50788, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464700000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464760000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 209.3, "quote_volume": 15.34169, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464820000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 6206.0, "quote_volume": 454.8998, "trades": 4, "taker_buy_volume": 6206.0, "taker_buy_quote": 454.8998}, {"ts": 1773464880000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464940000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465000000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465060000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465120000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465180000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465240000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465300000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 17793.9, "quote_volume": 1304.29287, "trades": 25, "taker_buy_volume": 5568.5, "taker_buy_quote": 408.17105}, {"ts": 1773465360000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 5799.1, "quote_volume": 425.07403, "trades": 9, "taker_buy_volume": 5799.1, "taker_buy_quote": 425.07403}, {"ts": 1773465420000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 191.7, "quote_volume": 14.05161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465480000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465540000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465600000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465660000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465720000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465780000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 6288.0, "quote_volume": 461.5392, "trades": 9, "taker_buy_volume": 6288.0, "taker_buy_quote": 461.5392}, {"ts": 1773465840000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465900000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2572.6, "quote_volume": 188.82884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465960000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466020000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466080000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466140000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466200000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 15923.6, "quote_volume": 1169.71701, "trades": 12, "taker_buy_volume": 14658.3, "taker_buy_quote": 1076.84399}, {"ts": 1773466260000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 5935.9, "quote_volume": 435.10147, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466320000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 193.2, "quote_volume": 14.16156, "trades": 2, "taker_buy_volume": 193.2, "taker_buy_quote": 14.16156}, {"ts": 1773466380000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3059.7, "quote_volume": 224.27601, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466440000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466500000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466560000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 674.7, "quote_volume": 49.38804, "trades": 5, "taker_buy_volume": 465.2, "taker_buy_quote": 34.05264}, {"ts": 1773466620000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466680000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2970.2, "quote_volume": 217.41864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466740000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 535.2, "quote_volume": 39.23016, "trades": 4, "taker_buy_volume": 535.2, "taker_buy_quote": 39.23016}, {"ts": 1773466800000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 73.0, "quote_volume": 5.3509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466860000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466920000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466980000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467040000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467100000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 20865.7, "quote_volume": 1527.36924, "trades": 15, "taker_buy_volume": 1711.2, "taker_buy_quote": 125.25984}, {"ts": 1773467160000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467220000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467280000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467340000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 158.5, "quote_volume": 11.6022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467400000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467460000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467520000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467580000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467640000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 11094.0, "quote_volume": 813.1902, "trades": 11, "taker_buy_volume": 11094.0, "taker_buy_quote": 813.1902}, {"ts": 1773467700000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467760000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467820000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2733.0, "quote_volume": 200.0556, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467880000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 278.9, "quote_volume": 20.41548, "trades": 3, "taker_buy_volume": 120.4, "taker_buy_quote": 8.81328}, {"ts": 1773467940000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468000000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 123.3, "quote_volume": 9.02556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468060000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 132.7, "quote_volume": 9.70037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468120000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468180000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468240000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468300000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468360000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468420000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468480000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468540000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468600000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468660000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468720000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468780000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 25803.6, "quote_volume": 1886.24316, "trades": 23, "taker_buy_volume": 22755.3, "taker_buy_quote": 1663.41243}, {"ts": 1773468840000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468900000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468960000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 65287.3, "quote_volume": 4771.80923, "trades": 40, "taker_buy_volume": 39705.9, "taker_buy_quote": 2902.50129}, {"ts": 1773469020000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469080000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 24380.0, "quote_volume": 1779.74732, "trades": 20, "taker_buy_volume": 4050.8, "taker_buy_quote": 295.7084}, {"ts": 1773469140000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469200000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469260000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469320000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469380000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469440000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 10443.8, "quote_volume": 762.3974, "trades": 9, "taker_buy_volume": 197.3, "taker_buy_quote": 14.4029}, {"ts": 1773469500000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469560000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 102230.5, "quote_volume": 7463.61586, "trades": 45, "taker_buy_volume": 63781.2, "taker_buy_quote": 4659.03374}, {"ts": 1773469620000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 53468.7, "quote_volume": 3907.42755, "trades": 34, "taker_buy_volume": 1677.8, "taker_buy_quote": 122.4794}, {"ts": 1773469680000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 64920.9, "quote_volume": 4746.2139, "trades": 40, "taker_buy_volume": 64323.3, "taker_buy_quote": 4702.5891}, {"ts": 1773469740000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 26834.1, "quote_volume": 1961.57271, "trades": 17, "taker_buy_volume": 21381.8, "taker_buy_quote": 1563.00958}, {"ts": 1773469800000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 5586.3, "quote_volume": 407.7999, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469860000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469920000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 7082.8, "quote_volume": 517.75268, "trades": 3, "taker_buy_volume": 7082.8, "taker_buy_quote": 517.75268}, {"ts": 1773469980000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470040000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470100000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 10303.3, "quote_volume": 754.20156, "trades": 6, "taker_buy_volume": 10303.3, "taker_buy_quote": 754.20156}, {"ts": 1773470160000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470220000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470280000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2868.9, "quote_volume": 210.00348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470340000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470400000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 4663.5, "quote_volume": 341.32779, "trades": 11, "taker_buy_volume": 4136.7, "taker_buy_quote": 302.79913}, {"ts": 1773470460000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 191.9, "quote_volume": 14.04708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470520000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470580000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 73.0, "quote_volume": 5.3436, "trades": 1, "taker_buy_volume": 73.0, "taker_buy_quote": 5.3436}, {"ts": 1773470640000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470700000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 631.5, "quote_volume": 46.28895, "trades": 4, "taker_buy_volume": 631.5, "taker_buy_quote": 46.28895}, {"ts": 1773470760000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 4649.0, "quote_volume": 341.66823, "trades": 12, "taker_buy_volume": 756.6, "taker_buy_quote": 55.57683}, {"ts": 1773470820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 12105.0, "quote_volume": 889.7175, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470880000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 12888.9, "quote_volume": 949.77348, "trades": 13, "taker_buy_volume": 11400.1, "taker_buy_quote": 840.04892}, {"ts": 1773470940000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 9943.9, "quote_volume": 734.78463, "trades": 17, "taker_buy_volume": 8135.6, "taker_buy_quote": 601.20003}, {"ts": 1773471000000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1353.1, "quote_volume": 99.99409, "trades": 1, "taker_buy_volume": 1353.1, "taker_buy_quote": 99.99409}, {"ts": 1773471060000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 11370.5, "quote_volume": 840.27995, "trades": 12, "taker_buy_volume": 1443.1, "taker_buy_quote": 106.64509}, {"ts": 1773471120000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471180000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471240000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471300000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471360000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471420000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471480000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471540000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471600000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 32923.8, "quote_volume": 2430.96402, "trades": 30, "taker_buy_volume": 11623.4, "taker_buy_quote": 858.96203}, {"ts": 1773471660000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 31964.0, "quote_volume": 2362.4566, "trades": 25, "taker_buy_volume": 8350.9, "taker_buy_quote": 617.9666}, {"ts": 1773471720000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 8002.7, "quote_volume": 590.09574, "trades": 19, "taker_buy_volume": 2966.0, "taker_buy_quote": 218.73283}, {"ts": 1773471780000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471840000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 13844.9, "quote_volume": 1020.36913, "trades": 8, "taker_buy_volume": 13722.6, "taker_buy_quote": 1011.35562}, {"ts": 1773471900000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 15659.5, "quote_volume": 1154.50153, "trades": 10, "taker_buy_volume": 14051.0, "taker_buy_quote": 1035.95508}, {"ts": 1773471960000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472020000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472080000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472140000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472200000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 6535.9, "quote_volume": 482.34942, "trades": 10, "taker_buy_volume": 4792.4, "taker_buy_quote": 353.67912}, {"ts": 1773472260000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 72996.1, "quote_volume": 5397.59678, "trades": 33, "taker_buy_volume": 71224.3, "taker_buy_quote": 5266.66076}, {"ts": 1773472320000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 132.7, "quote_volume": 9.80653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472380000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472440000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472500000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472560000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472620000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472680000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 7070.7, "quote_volume": 523.2318, "trades": 7, "taker_buy_volume": 4187.0, "taker_buy_quote": 309.838}, {"ts": 1773472740000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3335.2, "quote_volume": 246.8048, "trades": 3, "taker_buy_volume": 3335.2, "taker_buy_quote": 246.8048}, {"ts": 1773472800000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472860000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 327.3, "quote_volume": 24.18747, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472920000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472980000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473040000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473100000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473160000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473220000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 15603.0, "quote_volume": 1151.5014, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473460000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3214.3, "quote_volume": 236.89391, "trades": 9, "taker_buy_volume": 192.8, "taker_buy_quote": 14.20936}, {"ts": 1773473520000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 17571.4, "quote_volume": 1296.65648, "trades": 20, "taker_buy_volume": 13258.1, "taker_buy_quote": 978.33494}, {"ts": 1773473580000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473640000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 72.3, "quote_volume": 5.33574, "trades": 1, "taker_buy_volume": 72.3, "taker_buy_quote": 5.33574}, {"ts": 1773473700000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 195.7, "quote_volume": 14.44266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473760000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 45038.8, "quote_volume": 3327.16218, "trades": 27, "taker_buy_volume": 30843.9, "taker_buy_quote": 2278.15907}, {"ts": 1773473820000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 8627.7, "quote_volume": 638.04285, "trades": 14, "taker_buy_volume": 5731.9, "taker_buy_quote": 424.04323}, {"ts": 1773473880000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 7937.9, "quote_volume": 585.82425, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473940000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 501.3, "quote_volume": 36.99594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474000000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474060000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 192.3, "quote_volume": 14.19174, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474120000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474180000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474240000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474300000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 6881.7, "quote_volume": 506.89395, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474360000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474420000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 8024.3, "quote_volume": 589.78605, "trades": 10, "taker_buy_volume": 602.9, "taker_buy_quote": 44.31315}, {"ts": 1773474480000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474540000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474600000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1766.2, "quote_volume": 129.99232, "trades": 5, "taker_buy_volume": 1766.2, "taker_buy_quote": 129.99232}, {"ts": 1773474660000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474720000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474780000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474840000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3278.8, "quote_volume": 241.64756, "trades": 6, "taker_buy_volume": 3278.8, "taker_buy_quote": 241.64756}, {"ts": 1773474900000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3530.8, "quote_volume": 260.21996, "trades": 6, "taker_buy_volume": 3530.8, "taker_buy_quote": 260.21996}, {"ts": 1773474960000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 385.4, "quote_volume": 28.38488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475020000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475080000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475140000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 1831.7, "quote_volume": 134.77619, "trades": 7, "taker_buy_volume": 1249.7, "taker_buy_quote": 91.97792}, {"ts": 1773475200000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 72.5, "quote_volume": 5.336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475260000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475320000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475380000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475440000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3003.2, "quote_volume": 220.7352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475500000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475560000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475620000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 488.4, "quote_volume": 35.8974, "trades": 5, "taker_buy_volume": 488.4, "taker_buy_quote": 35.8974}, {"ts": 1773475680000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475740000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475800000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475860000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475920000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475980000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476040000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 91.7, "quote_volume": 6.73995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476100000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 72.7, "quote_volume": 5.34345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476160000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476220000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 13286.4, "quote_volume": 975.22176, "trades": 10, "taker_buy_volume": 10415.4, "taker_buy_quote": 764.49036}, {"ts": 1773476280000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1725.5, "quote_volume": 126.6517, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476340000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 391.1, "quote_volume": 28.70674, "trades": 4, "taker_buy_volume": 194.4, "taker_buy_quote": 14.26896}, {"ts": 1773476400000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 77737.2, "quote_volume": 5697.84063, "trades": 44, "taker_buy_volume": 9989.4, "taker_buy_quote": 732.49634}, {"ts": 1773476460000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476520000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476580000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476640000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476700000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476760000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1385.2, "quote_volume": 101.8122, "trades": 4, "taker_buy_volume": 1385.2, "taker_buy_quote": 101.8122}, {"ts": 1773476880000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 72.8, "quote_volume": 5.3508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476940000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477000000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477060000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 209.1, "quote_volume": 15.34794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477120000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477180000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 195.1, "quote_volume": 14.32034, "trades": 2, "taker_buy_volume": 195.1, "taker_buy_quote": 14.32034}, {"ts": 1773477240000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477300000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477360000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477420000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477480000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 388.6, "quote_volume": 28.52324, "trades": 4, "taker_buy_volume": 194.1, "taker_buy_quote": 14.24694}, {"ts": 1773477540000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477600000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 72.9, "quote_volume": 5.35086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477660000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477720000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477780000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 15571.1, "quote_volume": 1140.32203, "trades": 19, "taker_buy_volume": 388.6, "taker_buy_quote": 28.48438}, {"ts": 1773477840000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477900000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477960000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478020000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2177.1, "quote_volume": 159.58143, "trades": 10, "taker_buy_volume": 1983.9, "taker_buy_quote": 145.41987}, {"ts": 1773478140000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478200000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478260000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 12179.4, "quote_volume": 892.73005, "trades": 22, "taker_buy_volume": 10051.1, "taker_buy_quote": 736.74563}, {"ts": 1773478320000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478380000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478440000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478500000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478560000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478620000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478680000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478740000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478800000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478860000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 33633.6, "quote_volume": 2468.9188, "trades": 26, "taker_buy_volume": 24477.9, "taker_buy_quote": 1796.89042}, {"ts": 1773478920000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478980000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479040000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479100000, "open": 0.0734, "high": 0.0737, "low": 0.0734, "close": 0.0736, "volume": 20398.2, "quote_volume": 1500.85053, "trades": 31, "taker_buy_volume": 17036.9, "taker_buy_quote": 1253.45885}, {"ts": 1773479160000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1763.2, "quote_volume": 129.5952, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479220000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479280000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479340000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479400000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479460000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 13806.7, "quote_volume": 1013.41178, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479520000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479580000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479640000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479700000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1791.8, "quote_volume": 131.33894, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479760000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479820000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479880000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479940000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3437.3, "quote_volume": 251.95409, "trades": 4, "taker_buy_volume": 2872.0, "taker_buy_quote": 210.5176}, {"ts": 1773480000000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480060000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480120000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480180000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480240000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480300000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480360000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480420000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480480000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480540000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480600000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480660000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480720000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480780000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480840000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480900000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1128.9, "quote_volume": 82.74837, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480960000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 196.3, "quote_volume": 14.38879, "trades": 2, "taker_buy_volume": 196.3, "taker_buy_quote": 14.38879}, {"ts": 1773481020000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 88.1, "quote_volume": 6.45773, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481140000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481200000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481260000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481320000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481380000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481440000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481500000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 14138.3, "quote_volume": 1038.46322, "trades": 21, "taker_buy_volume": 12287.0, "taker_buy_quote": 902.5778}, {"ts": 1773481560000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481620000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 13050.7, "quote_volume": 956.61631, "trades": 12, "taker_buy_volume": 871.4, "taker_buy_quote": 63.87362}, {"ts": 1773481680000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 6656.8, "quote_volume": 487.27776, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481740000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 3402.5, "quote_volume": 248.747, "trades": 10, "taker_buy_volume": 242.5, "taker_buy_quote": 17.751}, {"ts": 1773481800000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 120.6, "quote_volume": 8.82792, "trades": 1, "taker_buy_volume": 120.6, "taker_buy_quote": 8.82792}, {"ts": 1773481860000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 7189.8, "quote_volume": 527.70534, "trades": 7, "taker_buy_volume": 7189.8, "taker_buy_quote": 527.70534}, {"ts": 1773481920000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481980000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482040000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 153.0, "quote_volume": 11.2149, "trades": 2, "taker_buy_volume": 153.0, "taker_buy_quote": 11.2149}, {"ts": 1773482100000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 5933.9, "quote_volume": 434.95487, "trades": 7, "taker_buy_volume": 2922.0, "taker_buy_quote": 214.1826}, {"ts": 1773482160000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482220000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482280000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 122.8, "quote_volume": 9.00124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482340000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482400000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1520.8, "quote_volume": 111.47464, "trades": 3, "taker_buy_volume": 1174.8, "taker_buy_quote": 86.11284}, {"ts": 1773482460000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 122.5, "quote_volume": 8.97925, "trades": 1, "taker_buy_volume": 122.5, "taker_buy_quote": 8.97925}, {"ts": 1773482520000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 423.0, "quote_volume": 31.02715, "trades": 4, "taker_buy_volume": 212.5, "taker_buy_quote": 15.5975}, {"ts": 1773482580000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 4072.1, "quote_volume": 298.48493, "trades": 7, "taker_buy_volume": 3999.2, "taker_buy_quote": 293.14136}, {"ts": 1773482640000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482700000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482760000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482820000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482880000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 73.0, "quote_volume": 5.3509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482940000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 876.8, "quote_volume": 64.33755, "trades": 3, "taker_buy_volume": 876.8, "taker_buy_quote": 64.33755}, {"ts": 1773483000000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483060000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483120000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 9278.5, "quote_volume": 681.0419, "trades": 11, "taker_buy_volume": 7504.0, "taker_buy_quote": 550.7936}, {"ts": 1773483180000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483240000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483300000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483360000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483420000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483480000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483540000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483600000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2884.8, "quote_volume": 211.45584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483660000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 194.6, "quote_volume": 14.26418, "trades": 2, "taker_buy_volume": 194.6, "taker_buy_quote": 14.26418}, {"ts": 1773483720000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483780000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483840000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483900000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483960000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484020000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484140000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484200000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484260000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484320000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 73.0, "quote_volume": 5.3509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484380000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 1585.4, "quote_volume": 116.34901, "trades": 4, "taker_buy_volume": 1585.4, "taker_buy_quote": 116.34901}, {"ts": 1773484440000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484500000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484560000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484620000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484680000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 91.7, "quote_volume": 6.72161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484740000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484800000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1580.0, "quote_volume": 115.972, "trades": 6, "taker_buy_volume": 1385.7, "taker_buy_quote": 101.71038}, {"ts": 1773484860000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484920000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484980000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485040000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485100000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 1157.3, "quote_volume": 84.73529, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485160000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485220000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485280000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485340000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485400000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485460000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485520000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485580000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485640000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485700000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 334.0, "quote_volume": 24.4822, "trades": 3, "taker_buy_volume": 334.0, "taker_buy_quote": 24.4822}, {"ts": 1773485760000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2517.5, "quote_volume": 184.53275, "trades": 7, "taker_buy_volume": 1192.6, "taker_buy_quote": 87.41758}, {"ts": 1773485820000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485880000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485940000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486000000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486060000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486120000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2823.3, "quote_volume": 206.66556, "trades": 5, "taker_buy_volume": 73.0, "taker_buy_quote": 5.3436}, {"ts": 1773486180000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486240000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 507.7, "quote_volume": 37.21441, "trades": 3, "taker_buy_volume": 507.7, "taker_buy_quote": 37.21441}, {"ts": 1773486300000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486360000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486420000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 223.2, "quote_volume": 16.36056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486480000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486540000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486600000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486660000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 6674.5, "quote_volume": 489.24085, "trades": 9, "taker_buy_volume": 1385.2, "taker_buy_quote": 101.53516}, {"ts": 1773486720000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486780000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486840000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486900000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486960000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487020000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487140000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487200000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1331.3, "quote_volume": 97.71742, "trades": 1, "taker_buy_volume": 1331.3, "taker_buy_quote": 97.71742}, {"ts": 1773487260000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487320000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 9673.2, "quote_volume": 710.01288, "trades": 9, "taker_buy_volume": 9673.2, "taker_buy_quote": 710.01288}, {"ts": 1773487380000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 7766.1, "quote_volume": 570.80835, "trades": 12, "taker_buy_volume": 1702.1, "taker_buy_quote": 125.10435}, {"ts": 1773487440000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 13268.8, "quote_volume": 975.2568, "trades": 12, "taker_buy_volume": 6526.3, "taker_buy_quote": 479.68305}, {"ts": 1773487500000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 72.7, "quote_volume": 5.34345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487560000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487620000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 4323.0, "quote_volume": 317.71732, "trades": 10, "taker_buy_volume": 2809.2, "taker_buy_quote": 206.4762}, {"ts": 1773487680000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487740000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 34823.4, "quote_volume": 2559.29762, "trades": 32, "taker_buy_volume": 21363.8, "taker_buy_quote": 1570.67664}, {"ts": 1773487800000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2518.0, "quote_volume": 185.073, "trades": 6, "taker_buy_volume": 1253.5, "taker_buy_quote": 92.13225}, {"ts": 1773487860000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487920000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4047.2, "quote_volume": 297.4692, "trades": 11, "taker_buy_volume": 502.4, "taker_buy_quote": 36.9264}, {"ts": 1773487980000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 194.4, "quote_volume": 14.2884, "trades": 2, "taker_buy_volume": 194.4, "taker_buy_quote": 14.2884}, {"ts": 1773488040000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 9546.8, "quote_volume": 701.6898, "trades": 8, "taker_buy_volume": 9311.0, "taker_buy_quote": 684.3585}, {"ts": 1773488100000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1389.0, "quote_volume": 102.2304, "trades": 4, "taker_buy_volume": 333.0, "taker_buy_quote": 24.5088}, {"ts": 1773488160000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2797.1, "quote_volume": 205.86656, "trades": 2, "taker_buy_volume": 2797.1, "taker_buy_quote": 205.86656}, {"ts": 1773488220000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488280000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488340000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3452.1, "quote_volume": 254.07456, "trades": 4, "taker_buy_volume": 3333.0, "taker_buy_quote": 245.3088}, {"ts": 1773488400000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488460000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488520000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488580000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488640000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488700000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488760000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488820000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488880000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488940000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489000000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489060000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489120000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 9445.8, "quote_volume": 694.13496, "trades": 13, "taker_buy_volume": 191.7, "taker_buy_quote": 14.08995}, {"ts": 1773489180000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489240000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489300000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 13372.0, "quote_volume": 982.842, "trades": 14, "taker_buy_volume": 12170.5, "taker_buy_quote": 894.53175}, {"ts": 1773489360000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 13882.9, "quote_volume": 1020.39315, "trades": 12, "taker_buy_volume": 8490.4, "taker_buy_quote": 624.0444}, {"ts": 1773489420000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 6670.0, "quote_volume": 490.245, "trades": 4, "taker_buy_volume": 6670.0, "taker_buy_quote": 490.245}, {"ts": 1773489480000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489540000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4279.9, "quote_volume": 314.57265, "trades": 3, "taker_buy_volume": 4279.9, "taker_buy_quote": 314.57265}, {"ts": 1773489600000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1056.0, "quote_volume": 77.616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489660000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489720000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 4457.0, "quote_volume": 327.16983, "trades": 8, "taker_buy_volume": 4248.1, "taker_buy_quote": 311.83657}, {"ts": 1773489780000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489840000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 575.5, "quote_volume": 42.21984, "trades": 3, "taker_buy_volume": 220.7, "taker_buy_quote": 16.19938}, {"ts": 1773489900000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 430.9, "quote_volume": 31.62806, "trades": 2, "taker_buy_volume": 430.9, "taker_buy_quote": 31.62806}, {"ts": 1773489960000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490020000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490080000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490140000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490200000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490260000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 854.5, "quote_volume": 62.63485, "trades": 5, "taker_buy_volume": 118.9, "taker_buy_quote": 8.71537}, {"ts": 1773490320000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1175.5, "quote_volume": 86.16415, "trades": 2, "taker_buy_volume": 1175.5, "taker_buy_quote": 86.16415}, {"ts": 1773490380000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490440000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 10523.0, "quote_volume": 772.23905, "trades": 9, "taker_buy_volume": 10523.0, "taker_buy_quote": 772.23905}, {"ts": 1773490500000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490560000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 566.7, "quote_volume": 41.59578, "trades": 3, "taker_buy_volume": 566.7, "taker_buy_quote": 41.59578}, {"ts": 1773490620000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490680000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490740000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490800000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490860000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 15520.7, "quote_volume": 1137.66731, "trades": 8, "taker_buy_volume": 10094.8, "taker_buy_quote": 739.94884}, {"ts": 1773490920000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490980000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491040000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491100000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491160000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491220000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491280000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491340000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491400000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491460000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491520000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491580000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491640000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491700000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491760000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2675.6, "quote_volume": 196.12148, "trades": 7, "taker_buy_volume": 1324.9, "taker_buy_quote": 97.11517}, {"ts": 1773491820000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491880000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3335.2, "quote_volume": 244.47016, "trades": 5, "taker_buy_volume": 3335.2, "taker_buy_quote": 244.47016}, {"ts": 1773491940000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 506.3, "quote_volume": 37.11179, "trades": 3, "taker_buy_volume": 506.3, "taker_buy_quote": 37.11179}, {"ts": 1773492000000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492060000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492120000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492180000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492240000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492300000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 269.7, "quote_volume": 19.76901, "trades": 3, "taker_buy_volume": 196.7, "taker_buy_quote": 14.41811}, {"ts": 1773492360000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492420000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492480000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 425.8, "quote_volume": 31.25372, "trades": 5, "taker_buy_volume": 331.1, "taker_buy_quote": 24.30274}, {"ts": 1773492540000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492600000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492660000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492720000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 10737.8, "quote_volume": 789.2283, "trades": 18, "taker_buy_volume": 3529.0, "taker_buy_quote": 259.3815}, {"ts": 1773492780000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4977.4, "quote_volume": 365.8389, "trades": 6, "taker_buy_volume": 4297.4, "taker_buy_quote": 315.8589}, {"ts": 1773492840000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492900000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492960000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493020000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493080000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 223.0, "quote_volume": 16.3905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493140000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1197.4, "quote_volume": 88.0089, "trades": 3, "taker_buy_volume": 1197.4, "taker_buy_quote": 88.0089}, {"ts": 1773493200000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493260000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493320000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493380000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 72.8, "quote_volume": 5.3508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493440000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493500000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493560000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 4866.1, "quote_volume": 357.17174, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493620000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 5425.6, "quote_volume": 398.23904, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493680000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 15692.5, "quote_volume": 1151.8295, "trades": 13, "taker_buy_volume": 12325.8, "taker_buy_quote": 904.71372}, {"ts": 1773493740000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3510.1, "quote_volume": 257.64134, "trades": 5, "taker_buy_volume": 2872.8, "taker_buy_quote": 210.86352}, {"ts": 1773493800000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493860000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493920000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493980000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494040000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494100000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494160000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 8648.8, "quote_volume": 634.82192, "trades": 14, "taker_buy_volume": 6972.6, "taker_buy_quote": 511.78884}, {"ts": 1773494220000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494280000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494340000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3527.0, "quote_volume": 258.8818, "trades": 6, "taker_buy_volume": 3527.0, "taker_buy_quote": 258.8818}, {"ts": 1773494400000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494460000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494520000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494580000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494640000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 329.3, "quote_volume": 24.20355, "trades": 3, "taker_buy_volume": 329.3, "taker_buy_quote": 24.20355}, {"ts": 1773494700000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494760000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494880000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494940000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1234.0, "quote_volume": 90.699, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495000000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495060000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495120000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2997.8, "quote_volume": 220.63808, "trades": 8, "taker_buy_volume": 1333.3, "taker_buy_quote": 98.13088}, {"ts": 1773495180000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3527.6, "quote_volume": 259.63136, "trades": 7, "taker_buy_volume": 3527.6, "taker_buy_quote": 259.63136}, {"ts": 1773495240000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495300000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495360000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1356.8, "quote_volume": 99.99616, "trades": 4, "taker_buy_volume": 1356.8, "taker_buy_quote": 99.99616}, {"ts": 1773495420000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 212.4, "quote_volume": 15.63264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495480000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 1700.3, "quote_volume": 124.99043, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495540000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 199.6, "quote_volume": 14.6706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495600000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495660000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495720000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495780000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495840000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 82.7, "quote_volume": 6.08672, "trades": 1, "taker_buy_volume": 82.7, "taker_buy_quote": 6.08672}, {"ts": 1773495900000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495960000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496020000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496080000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496140000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496200000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496260000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 4902.4, "quote_volume": 360.67517, "trades": 12, "taker_buy_volume": 3006.4, "taker_buy_quote": 221.27104}, {"ts": 1773496320000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496380000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496440000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496500000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 195.5, "quote_volume": 14.3888, "trades": 2, "taker_buy_volume": 195.5, "taker_buy_quote": 14.3888}, {"ts": 1773496560000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496620000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496680000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496740000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496800000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1791.1, "quote_volume": 131.82496, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496860000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1551.5, "quote_volume": 114.03525, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496920000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496980000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497040000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 195.3, "quote_volume": 14.35455, "trades": 2, "taker_buy_volume": 195.3, "taker_buy_quote": 14.35455}, {"ts": 1773497100000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497160000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497220000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497280000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497340000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 247.1, "quote_volume": 18.16185, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497400000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497460000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1772.8, "quote_volume": 130.12352, "trades": 6, "taker_buy_volume": 1563.9, "taker_buy_quote": 114.79026}, {"ts": 1773497520000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497580000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497640000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497700000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 72.9, "quote_volume": 5.35086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497760000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 191.7, "quote_volume": 14.07078, "trades": 2, "taker_buy_volume": 191.7, "taker_buy_quote": 14.07078}, {"ts": 1773497820000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497880000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497940000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498000000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498060000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498120000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 5605.9, "quote_volume": 411.47306, "trades": 7, "taker_buy_volume": 193.0, "taker_buy_quote": 14.1662}, {"ts": 1773498180000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498240000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498300000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498360000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498420000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498480000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498540000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498600000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498660000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498720000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 72.8, "quote_volume": 5.34352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498780000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 28591.5, "quote_volume": 2101.80197, "trades": 28, "taker_buy_volume": 21546.7, "taker_buy_quote": 1584.09664}, {"ts": 1773498840000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498900000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498960000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499020000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1070.0, "quote_volume": 78.645, "trades": 2, "taker_buy_volume": 1070.0, "taker_buy_quote": 78.645}, {"ts": 1773499080000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499140000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499200000, "open": 0.0734, "high": 0.0734, "low": 0.073, "close": 0.0732, "volume": 160579.3, "quote_volume": 11755.97389, "trades": 131, "taker_buy_volume": 52743.1, "taker_buy_quote": 3862.81781}, {"ts": 1773499260000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 11533.8, "quote_volume": 843.16895, "trades": 20, "taker_buy_volume": 1244.7, "taker_buy_quote": 91.03574}, {"ts": 1773499320000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499380000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 13736.4, "quote_volume": 1004.12063, "trades": 16, "taker_buy_volume": 12697.0, "taker_buy_quote": 928.24443}, {"ts": 1773499440000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499500000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 124.8, "quote_volume": 9.1104, "trades": 1, "taker_buy_volume": 124.8, "taker_buy_quote": 9.1104}, {"ts": 1773499560000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 13628.2, "quote_volume": 992.63972, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499620000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499680000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499740000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499800000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2000.0, "quote_volume": 145.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499860000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2037.8, "quote_volume": 148.35184, "trades": 9, "taker_buy_volume": 1511.0, "taker_buy_quote": 110.0008}, {"ts": 1773499920000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499980000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500040000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 3544.4, "quote_volume": 258.01141, "trades": 3, "taker_buy_volume": 3335.3, "taker_buy_quote": 242.80984}, {"ts": 1773500100000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 8257.7, "quote_volume": 601.16056, "trades": 5, "taker_buy_volume": 7980.6, "taker_buy_quote": 580.98768}, {"ts": 1773500160000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500220000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 832.6, "quote_volume": 60.69654, "trades": 2, "taker_buy_volume": 832.6, "taker_buy_quote": 60.69654}, {"ts": 1773500280000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500340000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2982.7, "quote_volume": 217.14056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500400000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 14685.3, "quote_volume": 1069.08984, "trades": 6, "taker_buy_volume": 14685.3, "taker_buy_quote": 1069.08984}, {"ts": 1773500460000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 9514.4, "quote_volume": 692.64832, "trades": 11, "taker_buy_volume": 9514.4, "taker_buy_quote": 692.64832}, {"ts": 1773500520000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 1531.0, "quote_volume": 111.58295, "trades": 5, "taker_buy_volume": 1531.0, "taker_buy_quote": 111.58295}, {"ts": 1773500580000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1289.2, "quote_volume": 93.98268, "trades": 3, "taker_buy_volume": 233.2, "taker_buy_quote": 17.00028}, {"ts": 1773500640000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 70.0, "quote_volume": 5.103, "trades": 1, "taker_buy_volume": 70.0, "taker_buy_quote": 5.103}, {"ts": 1773500700000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1314.1, "quote_volume": 95.66648, "trades": 3, "taker_buy_volume": 120.8, "taker_buy_quote": 8.79424}, {"ts": 1773500760000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500820000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500880000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 84.7, "quote_volume": 6.16616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500940000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501000000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501060000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 3634.7, "quote_volume": 264.96963, "trades": 9, "taker_buy_volume": 1819.9, "taker_buy_quote": 132.67071}, {"ts": 1773501120000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2770.4, "quote_volume": 201.96216, "trades": 9, "taker_buy_volume": 1677.1, "taker_buy_quote": 122.26059}, {"ts": 1773501180000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1945.3, "quote_volume": 141.81237, "trades": 7, "taker_buy_volume": 1945.3, "taker_buy_quote": 141.81237}, {"ts": 1773501240000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501300000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 230.9, "quote_volume": 16.83261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501360000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 73.4, "quote_volume": 5.35086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501420000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1677.4, "quote_volume": 122.28246, "trades": 3, "taker_buy_volume": 1677.4, "taker_buy_quote": 122.28246}, {"ts": 1773501480000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501540000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501600000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501660000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501720000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501780000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501840000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2822.3, "quote_volume": 205.74567, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501900000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501960000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502020000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502080000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2865.2, "quote_volume": 208.58656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502140000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 8763.7, "quote_volume": 637.99736, "trades": 12, "taker_buy_volume": 3244.5, "taker_buy_quote": 236.1996}, {"ts": 1773502200000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2749.1, "quote_volume": 200.13448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502260000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502320000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502380000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502440000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 440.5, "quote_volume": 32.04643, "trades": 3, "taker_buy_volume": 220.8, "taker_buy_quote": 16.07424}, {"ts": 1773502500000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 355.7, "quote_volume": 25.85939, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502560000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1682.3, "quote_volume": 122.30321, "trades": 3, "taker_buy_volume": 1682.3, "taker_buy_quote": 122.30321}, {"ts": 1773502620000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502680000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502740000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502800000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502860000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2290.2, "quote_volume": 166.72656, "trades": 3, "taker_buy_volume": 2290.2, "taker_buy_quote": 166.72656}, {"ts": 1773502920000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502980000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1145.1, "quote_volume": 83.36328, "trades": 4, "taker_buy_volume": 1145.1, "taker_buy_quote": 83.36328}, {"ts": 1773503040000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503100000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 3090.1, "quote_volume": 224.95928, "trades": 4, "taker_buy_volume": 3090.1, "taker_buy_quote": 224.95928}, {"ts": 1773503160000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503220000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503280000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 3872.3, "quote_volume": 281.90344, "trades": 4, "taker_buy_volume": 3872.3, "taker_buy_quote": 281.90344}, {"ts": 1773503340000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503400000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503460000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503520000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503580000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503640000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503700000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503760000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503820000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503880000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503940000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504000000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1678.8, "quote_volume": 122.21664, "trades": 7, "taker_buy_volume": 197.0, "taker_buy_quote": 14.3416}, {"ts": 1773504060000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504120000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504180000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504240000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 73.5, "quote_volume": 5.3508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504300000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504360000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504420000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504480000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2868.7, "quote_volume": 208.84136, "trades": 3, "taker_buy_volume": 2868.7, "taker_buy_quote": 208.84136}, {"ts": 1773504540000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504600000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504660000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504720000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2722.9, "quote_volume": 198.22712, "trades": 9, "taker_buy_volume": 332.9, "taker_buy_quote": 24.23512}, {"ts": 1773504780000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504840000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 554.4, "quote_volume": 40.36032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504900000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504960000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505020000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505080000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505140000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505200000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505260000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1330.4, "quote_volume": 96.98616, "trades": 4, "taker_buy_volume": 1330.4, "taker_buy_quote": 96.98616}, {"ts": 1773505320000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 501.0, "quote_volume": 36.49246, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505380000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505440000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505500000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505560000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505620000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505680000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505740000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505800000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505860000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505920000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505980000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506040000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506100000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 10514.9, "quote_volume": 767.15223, "trades": 13, "taker_buy_volume": 9385.6, "taker_buy_quote": 684.71333}, {"ts": 1773506160000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 5486.6, "quote_volume": 400.5218, "trades": 7, "taker_buy_volume": 5486.6, "taker_buy_quote": 400.5218}, {"ts": 1773506220000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506280000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3330.9, "quote_volume": 243.1557, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506340000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506400000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506460000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506520000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506580000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506640000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 586.7, "quote_volume": 42.77043, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506700000, "open": 0.0729, "high": 0.0734, "low": 0.0729, "close": 0.0733, "volume": 160817.0, "quote_volume": 11768.0914, "trades": 118, "taker_buy_volume": 119832.2, "taker_buy_quote": 8766.96252}, {"ts": 1773506760000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 14405.6, "quote_volume": 1055.93048, "trades": 22, "taker_buy_volume": 4395.7, "taker_buy_quote": 322.20481}, {"ts": 1773506820000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 17564.5, "quote_volume": 1287.23761, "trades": 22, "taker_buy_volume": 3257.3, "taker_buy_quote": 238.76009}, {"ts": 1773506880000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 133409.5, "quote_volume": 9777.70064, "trades": 110, "taker_buy_volume": 72014.7, "taker_buy_quote": 5280.2561}, {"ts": 1773506940000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507000000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1364.2, "quote_volume": 99.99586, "trades": 4, "taker_buy_volume": 1364.2, "taker_buy_quote": 99.99586}, {"ts": 1773507060000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3831.0, "quote_volume": 280.8123, "trades": 3, "taker_buy_volume": 3831.0, "taker_buy_quote": 280.8123}, {"ts": 1773507120000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1364.2, "quote_volume": 99.99586, "trades": 4, "taker_buy_volume": 1364.2, "taker_buy_quote": 99.99586}, {"ts": 1773507180000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507240000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 9221.0, "quote_volume": 674.9772, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507300000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3539.0, "quote_volume": 259.0548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507360000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 12723.5, "quote_volume": 932.06235, "trades": 14, "taker_buy_volume": 4262.8, "taker_buy_quote": 312.46324}, {"ts": 1773507420000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 76.3, "quote_volume": 5.58516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507480000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 8732.7, "quote_volume": 639.23364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507540000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507600000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507660000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507720000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1947.7, "quote_volume": 142.76641, "trades": 6, "taker_buy_volume": 269.8, "taker_buy_quote": 19.77634}, {"ts": 1773507780000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507840000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1175.4, "quote_volume": 86.15682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507900000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 6195.3, "quote_volume": 454.11549, "trades": 4, "taker_buy_volume": 2868.9, "taker_buy_quote": 210.29037}, {"ts": 1773507960000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508020000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2113.4, "quote_volume": 155.12356, "trades": 5, "taker_buy_volume": 330.4, "taker_buy_quote": 24.25136}, {"ts": 1773508080000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508140000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1386.4, "quote_volume": 101.9004, "trades": 4, "taker_buy_volume": 1386.4, "taker_buy_quote": 101.9004}, {"ts": 1773508200000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 8077.1, "quote_volume": 594.47456, "trades": 10, "taker_buy_volume": 5157.9, "taker_buy_quote": 379.62144}, {"ts": 1773508260000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508320000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508380000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 9487.4, "quote_volume": 697.3239, "trades": 14, "taker_buy_volume": 466.1, "taker_buy_quote": 34.25835}, {"ts": 1773508440000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508500000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508560000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508620000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 565.4, "quote_volume": 41.5569, "trades": 3, "taker_buy_volume": 565.4, "taker_buy_quote": 41.5569}, {"ts": 1773508680000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508740000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508800000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508860000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508920000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 20101.7, "quote_volume": 1477.47495, "trades": 4, "taker_buy_volume": 20101.7, "taker_buy_quote": 1477.47495}, {"ts": 1773508980000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 193.3, "quote_volume": 14.20755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509040000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509100000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509160000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509220000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 618.1, "quote_volume": 45.47275, "trades": 5, "taker_buy_volume": 618.1, "taker_buy_quote": 45.47275}, {"ts": 1773509280000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509340000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 5732.9, "quote_volume": 421.94144, "trades": 8, "taker_buy_volume": 5732.9, "taker_buy_quote": 421.94144}, {"ts": 1773509400000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509460000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1500.2, "quote_volume": 110.56474, "trades": 4, "taker_buy_volume": 1500.2, "taker_buy_quote": 110.56474}, {"ts": 1773509520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2034.7, "quote_volume": 149.95739, "trades": 4, "taker_buy_volume": 2034.7, "taker_buy_quote": 149.95739}, {"ts": 1773509580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509640000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1248.6, "quote_volume": 91.89696, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509700000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 192.1, "quote_volume": 14.13856, "trades": 2, "taker_buy_volume": 192.1, "taker_buy_quote": 14.13856}, {"ts": 1773509760000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509820000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509880000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509940000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510000000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510060000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 389.0, "quote_volume": 28.6693, "trades": 1, "taker_buy_volume": 389.0, "taker_buy_quote": 28.6693}, {"ts": 1773510120000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510180000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 22449.8, "quote_volume": 1657.59689, "trades": 24, "taker_buy_volume": 19582.6, "taker_buy_quote": 1445.99753}, {"ts": 1773510240000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 33441.7, "quote_volume": 2468.14864, "trades": 54, "taker_buy_volume": 4658.1, "taker_buy_quote": 344.19487}, {"ts": 1773510300000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 5572.2, "quote_volume": 410.67114, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510360000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510420000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510480000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510540000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510600000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510660000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510720000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510780000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 31904.4, "quote_volume": 2347.45484, "trades": 30, "taker_buy_volume": 11227.5, "taker_buy_quote": 826.344}, {"ts": 1773510840000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 735.5, "quote_volume": 54.1328, "trades": 4, "taker_buy_volume": 735.5, "taker_buy_quote": 54.1328}, {"ts": 1773510900000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3666.7, "quote_volume": 270.23579, "trades": 6, "taker_buy_volume": 3666.7, "taker_buy_quote": 270.23579}, {"ts": 1773510960000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511020000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511080000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4228.2, "quote_volume": 312.04116, "trades": 10, "taker_buy_volume": 2494.8, "taker_buy_quote": 184.11624}, {"ts": 1773511140000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 18377.4, "quote_volume": 1357.96456, "trades": 19, "taker_buy_volume": 5299.4, "taker_buy_quote": 391.50036}, {"ts": 1773511200000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 5388.3, "quote_volume": 397.65654, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511260000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511320000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511380000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 120.4, "quote_volume": 8.88552, "trades": 1, "taker_buy_volume": 120.4, "taker_buy_quote": 8.88552}, {"ts": 1773511440000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 13547.5, "quote_volume": 999.09835, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511500000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511560000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511620000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 4748.8, "quote_volume": 349.80516, "trades": 8, "taker_buy_volume": 393.8, "taker_buy_quote": 29.02306}, {"ts": 1773511680000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 84.6, "quote_volume": 6.23502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511740000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511800000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511860000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511920000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 14919.5, "quote_volume": 1101.0591, "trades": 8, "taker_buy_volume": 14919.5, "taker_buy_quote": 1101.0591}, {"ts": 1773511980000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512040000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 5420.0, "quote_volume": 399.996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512100000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512160000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512220000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 197.2, "quote_volume": 14.55336, "trades": 2, "taker_buy_volume": 197.2, "taker_buy_quote": 14.55336}, {"ts": 1773512340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3329.1, "quote_volume": 245.68758, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 72.3, "quote_volume": 5.33574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512460000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512520000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 12426.9, "quote_volume": 917.10522, "trades": 10, "taker_buy_volume": 2928.1, "taker_buy_quote": 216.09378}, {"ts": 1773512580000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 8945.9, "quote_volume": 660.20742, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512640000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1238.4, "quote_volume": 91.27008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512700000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512760000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512820000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 423.7, "quote_volume": 31.26906, "trades": 3, "taker_buy_volume": 423.7, "taker_buy_quote": 31.26906}, {"ts": 1773512880000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512940000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513000000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513060000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513120000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 228.1, "quote_volume": 16.83378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513180000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513240000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513300000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513360000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513420000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513480000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 26251.8, "quote_volume": 1940.00802, "trades": 15, "taker_buy_volume": 12324.1, "taker_buy_quote": 910.75099}, {"ts": 1773513540000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513600000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 23308.3, "quote_volume": 1719.44454, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513660000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1456.0, "quote_volume": 107.4528, "trades": 5, "taker_buy_volume": 1383.6, "taker_buy_quote": 102.10968}, {"ts": 1773513720000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1253.1, "quote_volume": 92.47878, "trades": 3, "taker_buy_volume": 1253.1, "taker_buy_quote": 92.47878}, {"ts": 1773513780000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513840000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513900000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 6929.6, "quote_volume": 512.09744, "trades": 4, "taker_buy_volume": 6929.6, "taker_buy_quote": 512.09744}, {"ts": 1773514020000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 6722.9, "quote_volume": 496.82231, "trades": 2, "taker_buy_volume": 6722.9, "taker_buy_quote": 496.82231}, {"ts": 1773514080000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 16089.6, "quote_volume": 1189.02144, "trades": 6, "taker_buy_volume": 7719.2, "taker_buy_quote": 570.44888}, {"ts": 1773514140000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514200000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 135.4, "quote_volume": 9.99252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514260000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1608.5, "quote_volume": 118.7073, "trades": 2, "taker_buy_volume": 1608.5, "taker_buy_quote": 118.7073}, {"ts": 1773514320000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 120.0, "quote_volume": 8.856, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 8.856}, {"ts": 1773514380000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514440000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514500000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514560000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514620000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 17592.6, "quote_volume": 1297.67072, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 124.8, "quote_volume": 9.21024, "trades": 1, "taker_buy_volume": 124.8, "taker_buy_quote": 9.21024}, {"ts": 1773514740000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1487.6, "quote_volume": 109.78488, "trades": 3, "taker_buy_volume": 1487.6, "taker_buy_quote": 109.78488}, {"ts": 1773514800000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514860000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 24647.7, "quote_volume": 1816.53549, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514920000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 7080.0, "quote_volume": 521.088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514980000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 8319.3, "quote_volume": 612.30048, "trades": 16, "taker_buy_volume": 4998.0, "taker_buy_quote": 367.8528}, {"ts": 1773515040000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515100000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 497.4, "quote_volume": 36.60864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515160000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 226.0, "quote_volume": 16.6336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515220000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 395.6, "quote_volume": 29.11616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515280000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 252.9, "quote_volume": 18.61344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515340000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 386.4, "quote_volume": 28.43904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515400000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 501.2, "quote_volume": 36.88832, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515460000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1002.4, "quote_volume": 73.77664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515520000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 544.8, "quote_volume": 40.09728, "trades": 4, "taker_buy_volume": 197.4, "taker_buy_quote": 14.52864}, {"ts": 1773515580000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 333.9, "quote_volume": 24.57504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515640000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 480.9, "quote_volume": 35.39424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515700000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 393.5, "quote_volume": 28.9616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515760000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 201.8, "quote_volume": 14.85248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515820000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 449.5, "quote_volume": 33.0832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515880000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 7079.3, "quote_volume": 521.71545, "trades": 9, "taker_buy_volume": 6789.7, "taker_buy_quote": 500.40089}, {"ts": 1773515940000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 413.3, "quote_volume": 30.41888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516000000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 491.0, "quote_volume": 36.1376, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516060000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 251.9, "quote_volume": 18.53984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516120000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 3182.9, "quote_volume": 233.9846, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516180000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 352.3, "quote_volume": 25.89405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516240000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 249.9, "quote_volume": 18.36765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516300000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 438.1, "quote_volume": 32.20035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516360000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 346.3, "quote_volume": 25.45305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516420000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 356.1, "quote_volume": 26.17335, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516480000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 1402.9, "quote_volume": 103.2266, "trades": 3, "taker_buy_volume": 1134.5, "taker_buy_quote": 83.4992}, {"ts": 1773516540000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 389.8, "quote_volume": 28.6503, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516600000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 474.5, "quote_volume": 34.87575, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516660000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 217.6, "quote_volume": 15.9936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516720000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 529.1, "quote_volume": 38.88885, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516780000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1811.7, "quote_volume": 133.15995, "trades": 9, "taker_buy_volume": 193.8, "taker_buy_quote": 14.2443}, {"ts": 1773516840000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 409.5, "quote_volume": 30.09825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516900000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 210.1, "quote_volume": 15.44235, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516960000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 487.1, "quote_volume": 35.76041, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517020000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 123.3, "quote_volume": 9.05022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517080000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 538.3, "quote_volume": 39.51122, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517140000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 240.0, "quote_volume": 17.616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517200000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 385.8, "quote_volume": 28.31772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517260000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 423.0, "quote_volume": 31.0482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517320000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 5689.1, "quote_volume": 418.18357, "trades": 22, "taker_buy_volume": 5302.9, "taker_buy_quote": 389.79787}, {"ts": 1773517380000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 7445.5, "quote_volume": 547.22169, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517440000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 162.9, "quote_volume": 11.95686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517500000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 547.3, "quote_volume": 40.17182, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517560000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 194.5, "quote_volume": 14.2763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517620000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517680000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517740000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517800000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517860000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517920000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517980000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518040000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518100000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518160000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3329.6, "quote_volume": 244.39264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518220000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3036.6, "quote_volume": 222.88644, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518280000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3329.6, "quote_volume": 244.39264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518340000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518400000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518460000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 11924.9, "quote_volume": 875.28766, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518520000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518580000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 23605.1, "quote_volume": 1730.25383, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518640000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518700000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 6241.5, "quote_volume": 457.50195, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518760000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518820000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518880000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 272.8, "quote_volume": 19.99624, "trades": 3, "taker_buy_volume": 272.8, "taker_buy_quote": 19.99624}, {"ts": 1773518940000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 73.0, "quote_volume": 5.3509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519000000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2717.8, "quote_volume": 198.94296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519060000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1308.5, "quote_volume": 95.91305, "trades": 3, "taker_buy_volume": 1308.5, "taker_buy_quote": 95.91305}, {"ts": 1773519120000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1962.7, "quote_volume": 143.86591, "trades": 4, "taker_buy_volume": 1962.7, "taker_buy_quote": 143.86591}, {"ts": 1773519180000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519240000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 5408.8, "quote_volume": 396.46504, "trades": 6, "taker_buy_volume": 5408.8, "taker_buy_quote": 396.46504}, {"ts": 1773519300000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519360000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519420000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519480000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519540000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 413.3, "quote_volume": 30.31562, "trades": 2, "taker_buy_volume": 207.3, "taker_buy_quote": 15.21582}, {"ts": 1773519600000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519660000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519720000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 7326.4, "quote_volume": 537.02512, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519780000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519840000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 72.9, "quote_volume": 5.34357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519900000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519960000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520020000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520140000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 23261.1, "quote_volume": 1701.87053, "trades": 34, "taker_buy_volume": 4363.5, "taker_buy_quote": 318.99505}, {"ts": 1773520200000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520260000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520320000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520380000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520440000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520500000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520560000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520620000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520680000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520740000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520800000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520860000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520920000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520980000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3175.6, "quote_volume": 232.45392, "trades": 6, "taker_buy_volume": 3175.6, "taker_buy_quote": 232.45392}, {"ts": 1773521040000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3822.0, "quote_volume": 279.7704, "trades": 6, "taker_buy_volume": 3822.0, "taker_buy_quote": 279.7704}, {"ts": 1773521100000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521160000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521220000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 5349.6, "quote_volume": 392.12568, "trades": 5, "taker_buy_volume": 5349.6, "taker_buy_quote": 392.12568}, {"ts": 1773521280000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521340000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 4150.6, "quote_volume": 303.82392, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521400000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2468.6, "quote_volume": 180.45466, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521460000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521520000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1329.9, "quote_volume": 97.0827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521580000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521640000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521700000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521760000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521820000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521880000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521940000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522000000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 59444.5, "quote_volume": 4335.19373, "trades": 40, "taker_buy_volume": 4702.0, "taker_buy_quote": 342.9517}, {"ts": 1773522060000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 11114.1, "quote_volume": 811.3293, "trades": 11, "taker_buy_volume": 11114.1, "taker_buy_quote": 811.3293}, {"ts": 1773522120000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 136.7, "quote_volume": 9.99277, "trades": 1, "taker_buy_volume": 136.7, "taker_buy_quote": 9.99277}, {"ts": 1773522180000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522240000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522300000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522360000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 73.3, "quote_volume": 5.3509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522420000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522480000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522540000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522600000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522660000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522720000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522780000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522840000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522900000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522960000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 5409.5, "quote_volume": 394.8935, "trades": 6, "taker_buy_volume": 5409.5, "taker_buy_quote": 394.8935}, {"ts": 1773523020000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2477.4, "quote_volume": 180.8502, "trades": 6, "taker_buy_volume": 2477.4, "taker_buy_quote": 180.8502}, {"ts": 1773523080000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523140000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523200000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523260000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523320000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 5779.4, "quote_volume": 422.47414, "trades": 6, "taker_buy_volume": 5779.4, "taker_buy_quote": 422.47414}, {"ts": 1773523380000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523440000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523500000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 248.8, "quote_volume": 18.18728, "trades": 3, "taker_buy_volume": 248.8, "taker_buy_quote": 18.18728}, {"ts": 1773523560000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523620000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 247.7, "quote_volume": 18.0821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523680000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523740000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523800000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 3162.0, "quote_volume": 230.51713, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523860000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 2876.6, "quote_volume": 210.0173, "trades": 7, "taker_buy_volume": 2876.6, "taker_buy_quote": 210.0173}, {"ts": 1773523920000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523980000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524040000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524100000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524160000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524220000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1000.0, "quote_volume": 73.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524280000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524340000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524400000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 8367.3, "quote_volume": 611.64963, "trades": 5, "taker_buy_volume": 8367.3, "taker_buy_quote": 611.64963}, {"ts": 1773524460000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524520000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524580000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 361.0, "quote_volume": 26.3891, "trades": 3, "taker_buy_volume": 361.0, "taker_buy_quote": 26.3891}, {"ts": 1773524640000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 10418.6, "quote_volume": 761.09836, "trades": 8, "taker_buy_volume": 5526.0, "taker_buy_quote": 403.93856}, {"ts": 1773524700000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524760000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524820000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524880000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524940000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525000000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525060000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525120000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 8153.5, "quote_volume": 596.00896, "trades": 5, "taker_buy_volume": 8153.5, "taker_buy_quote": 596.00896}, {"ts": 1773525180000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525240000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1123.7, "quote_volume": 82.25484, "trades": 2, "taker_buy_volume": 1123.7, "taker_buy_quote": 82.25484}, {"ts": 1773525300000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525360000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525420000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 3035.1, "quote_volume": 222.16583, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525480000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 4128.0, "quote_volume": 301.76912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525540000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 181.0, "quote_volume": 13.2384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525600000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 1129.0, "quote_volume": 82.43574, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525660000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525720000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525780000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525840000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525900000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525960000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526020000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526080000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526140000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526200000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526260000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1794.2, "quote_volume": 131.15602, "trades": 3, "taker_buy_volume": 1794.2, "taker_buy_quote": 131.15602}, {"ts": 1773526320000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 10659.9, "quote_volume": 779.23869, "trades": 6, "taker_buy_volume": 10659.9, "taker_buy_quote": 779.23869}, {"ts": 1773526380000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526440000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526500000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526560000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526620000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 3280.3, "quote_volume": 239.78993, "trades": 4, "taker_buy_volume": 3280.3, "taker_buy_quote": 239.78993}, {"ts": 1773526680000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1431.4, "quote_volume": 104.63534, "trades": 8, "taker_buy_volume": 192.9, "taker_buy_quote": 14.10099}, {"ts": 1773526740000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526800000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526860000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526920000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526980000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527040000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 2980.3, "quote_volume": 218.17768, "trades": 6, "taker_buy_volume": 2980.3, "taker_buy_quote": 218.17768}, {"ts": 1773527100000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527160000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527220000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527280000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527340000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1120.2, "quote_volume": 82.11066, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527400000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527460000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527520000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527580000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 5987.1, "quote_volume": 438.85443, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527640000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 14030.9, "quote_volume": 1027.34208, "trades": 12, "taker_buy_volume": 12470.8, "taker_buy_quote": 913.14276}, {"ts": 1773527700000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527760000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2393.9, "quote_volume": 175.47287, "trades": 4, "taker_buy_volume": 2393.9, "taker_buy_quote": 175.47287}, {"ts": 1773527820000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3141.2, "quote_volume": 230.24996, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527880000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527940000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528000000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528060000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528120000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 9871.5, "quote_volume": 723.58095, "trades": 12, "taker_buy_volume": 6744.3, "taker_buy_quote": 494.35719}, {"ts": 1773528180000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528240000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528300000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528360000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528420000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528480000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3731.6, "quote_volume": 273.52628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528540000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528600000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528660000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528720000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528780000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528840000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528900000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 21034.4, "quote_volume": 1544.99781, "trades": 15, "taker_buy_volume": 16497.6, "taker_buy_quote": 1211.99669}, {"ts": 1773528960000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529020000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529080000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529140000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529200000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1177.4, "quote_volume": 86.5389, "trades": 2, "taker_buy_volume": 1177.4, "taker_buy_quote": 86.5389}, {"ts": 1773529260000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529320000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 119.2, "quote_volume": 8.7612, "trades": 1, "taker_buy_volume": 119.2, "taker_buy_quote": 8.7612}, {"ts": 1773529380000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529440000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529500000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529560000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 9906.6, "quote_volume": 728.5471, "trades": 13, "taker_buy_volume": 7573.1, "taker_buy_quote": 556.8015}, {"ts": 1773529620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3068.6, "quote_volume": 226.46268, "trades": 4, "taker_buy_volume": 2177.2, "taker_buy_quote": 160.67736}, {"ts": 1773529680000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 3280.6, "quote_volume": 242.09618, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529740000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529800000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529860000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529920000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 71366.8, "quote_volume": 5267.5297, "trades": 32, "taker_buy_volume": 56829.6, "taker_buy_quote": 4193.33168}, {"ts": 1773529980000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530040000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530100000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4328.8, "quote_volume": 319.03256, "trades": 4, "taker_buy_volume": 2798.8, "taker_buy_quote": 206.27156}, {"ts": 1773530160000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 17674.7, "quote_volume": 1299.22309, "trades": 12, "taker_buy_volume": 6428.8, "taker_buy_quote": 473.15968}, {"ts": 1773530220000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530280000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530340000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 13598.2, "quote_volume": 999.4677, "trades": 9, "taker_buy_volume": 11812.4, "taker_buy_quote": 868.2114}, {"ts": 1773530400000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530460000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530520000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530580000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530640000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530700000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530760000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530880000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530940000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531000000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531060000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1196.2, "quote_volume": 88.04032, "trades": 3, "taker_buy_volume": 1196.2, "taker_buy_quote": 88.04032}, {"ts": 1773531120000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2869.6, "quote_volume": 211.48952, "trades": 3, "taker_buy_volume": 2869.6, "taker_buy_quote": 211.48952}, {"ts": 1773531180000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531240000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531300000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 16206.8, "quote_volume": 1196.18925, "trades": 11, "taker_buy_volume": 13548.4, "taker_buy_quote": 999.99933}, {"ts": 1773531360000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 7298.4, "quote_volume": 539.17937, "trades": 8, "taker_buy_volume": 7298.4, "taker_buy_quote": 539.17937}, {"ts": 1773531420000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 7643.7, "quote_volume": 564.86943, "trades": 16, "taker_buy_volume": 3059.7, "taker_buy_quote": 226.11183}, {"ts": 1773531480000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 25079.1, "quote_volume": 1855.50933, "trades": 25, "taker_buy_volume": 13083.5, "taker_buy_quote": 968.15956}, {"ts": 1773531540000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 5123.6, "quote_volume": 378.63404, "trades": 14, "taker_buy_volume": 2868.1, "taker_buy_quote": 211.95259}, {"ts": 1773531600000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531660000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531720000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531780000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531840000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 25941.8, "quote_volume": 1911.37515, "trades": 22, "taker_buy_volume": 3348.6, "taker_buy_quote": 246.79182}, {"ts": 1773531900000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531960000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532020000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532080000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 192.8, "quote_volume": 14.22864, "trades": 2, "taker_buy_volume": 192.8, "taker_buy_quote": 14.22864}, {"ts": 1773532140000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532200000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 19225.5, "quote_volume": 1420.45923, "trades": 24, "taker_buy_volume": 4034.4, "taker_buy_quote": 298.14216}, {"ts": 1773532260000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 72.3, "quote_volume": 5.33574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532320000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532380000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532440000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532500000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532560000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532740000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532800000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3678.0, "quote_volume": 271.4364, "trades": 5, "taker_buy_volume": 1128.3, "taker_buy_quote": 83.26854}, {"ts": 1773532860000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2820.2, "quote_volume": 208.13076, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532920000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 27567.1, "quote_volume": 2029.62431, "trades": 20, "taker_buy_volume": 1250.1, "taker_buy_quote": 92.13237}, {"ts": 1773532980000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533040000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4043.6, "quote_volume": 298.01332, "trades": 8, "taker_buy_volume": 2783.0, "taker_buy_quote": 205.1071}, {"ts": 1773533100000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533160000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3876.5, "quote_volume": 285.69805, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533220000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 7166.7, "quote_volume": 527.46912, "trades": 9, "taker_buy_volume": 5654.5, "taker_buy_quote": 416.1712}, {"ts": 1773533280000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1128.7, "quote_volume": 83.07232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533340000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 197.2, "quote_volume": 14.51392, "trades": 2, "taker_buy_volume": 197.2, "taker_buy_quote": 14.51392}, {"ts": 1773533400000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533460000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533520000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533580000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533640000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533700000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 5406.8, "quote_volume": 397.94048, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533760000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533820000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533880000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2379.5, "quote_volume": 174.89325, "trades": 5, "taker_buy_volume": 1251.0, "taker_buy_quote": 91.9485}, {"ts": 1773533940000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534000000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1128.7, "quote_volume": 82.95945, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534060000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534120000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534180000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534240000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1463.3, "quote_volume": 107.69888, "trades": 5, "taker_buy_volume": 1180.9, "taker_buy_quote": 86.91424}, {"ts": 1773534300000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 42219.3, "quote_volume": 3105.12025, "trades": 42, "taker_buy_volume": 9635.5, "taker_buy_quote": 708.78496}, {"ts": 1773534360000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 5929.8, "quote_volume": 436.78865, "trades": 12, "taker_buy_volume": 4801.1, "taker_buy_quote": 353.71633}, {"ts": 1773534420000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 5202.0, "quote_volume": 382.8672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534480000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 9065.2, "quote_volume": 667.19872, "trades": 11, "taker_buy_volume": 5456.4, "taker_buy_quote": 401.59104}, {"ts": 1773534540000, "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0738, "volume": 30134.0, "quote_volume": 2221.24185, "trades": 29, "taker_buy_volume": 25605.6, "taker_buy_quote": 1887.06043}, {"ts": 1773534600000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 2841.3, "quote_volume": 209.41104, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534660000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 268.1, "quote_volume": 19.78578, "trades": 3, "taker_buy_volume": 195.7, "taker_buy_quote": 14.44266}, {"ts": 1773534720000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534780000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1993.1, "quote_volume": 146.89147, "trades": 6, "taker_buy_volume": 1920.7, "taker_buy_quote": 141.55559}, {"ts": 1773534840000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3041.9, "quote_volume": 224.18803, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534900000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 6977.1, "quote_volume": 514.21227, "trades": 8, "taker_buy_volume": 5458.4, "taker_buy_quote": 402.28408}, {"ts": 1773534960000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 9008.0, "quote_volume": 663.8896, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535020000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535080000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 101.7, "quote_volume": 7.48512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535140000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535200000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4401.6, "quote_volume": 324.39792, "trades": 4, "taker_buy_volume": 4401.6, "taker_buy_quote": 324.39792}, {"ts": 1773535260000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535320000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3118.1, "quote_volume": 229.80397, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535380000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535440000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1128.4, "quote_volume": 83.16308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535500000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535560000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 77607.9, "quote_volume": 5707.58548, "trades": 41, "taker_buy_volume": 15067.5, "taker_buy_quote": 1107.1905}, {"ts": 1773535620000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 68626.1, "quote_volume": 5046.38075, "trades": 32, "taker_buy_volume": 52610.6, "taker_buy_quote": 3869.2415}, {"ts": 1773535680000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535740000, "open": 0.0734, "high": 0.0735, "low": 0.0732, "close": 0.0733, "volume": 133547.8, "quote_volume": 9798.65068, "trades": 68, "taker_buy_volume": 93684.3, "taker_buy_quote": 6876.58683}, {"ts": 1773535800000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 59050.4, "quote_volume": 4324.15091, "trades": 27, "taker_buy_volume": 14987.7, "taker_buy_quote": 1098.59841}, {"ts": 1773535860000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 17249.5, "quote_volume": 1262.6634, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535920000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 3400.5, "quote_volume": 248.66648, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535980000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536040000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 4344.4, "quote_volume": 317.57564, "trades": 6, "taker_buy_volume": 1279.8, "taker_buy_quote": 93.55338}, {"ts": 1773536100000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1176.0, "quote_volume": 85.9656, "trades": 3, "taker_buy_volume": 1176.0, "taker_buy_quote": 85.9656}, {"ts": 1773536160000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1177.5, "quote_volume": 86.07525, "trades": 2, "taker_buy_volume": 1177.5, "taker_buy_quote": 86.07525}, {"ts": 1773536220000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536280000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536340000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2706.4, "quote_volume": 197.83784, "trades": 3, "taker_buy_volume": 2706.4, "taker_buy_quote": 197.83784}, {"ts": 1773536400000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536460000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536520000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536580000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536640000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536700000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 567.4, "quote_volume": 41.47694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536760000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536820000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536880000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536940000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 6019.0, "quote_volume": 440.5908, "trades": 5, "taker_buy_volume": 6019.0, "taker_buy_quote": 440.5908}, {"ts": 1773537000000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2350.8, "quote_volume": 171.84348, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537060000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537120000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537180000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 15114.1, "quote_volume": 1104.1162, "trades": 24, "taker_buy_volume": 12236.9, "taker_buy_quote": 894.0806}, {"ts": 1773537240000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 90.7, "quote_volume": 6.6211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537300000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537360000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537420000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1942.2, "quote_volume": 141.97482, "trades": 5, "taker_buy_volume": 1942.2, "taker_buy_quote": 141.97482}, {"ts": 1773537480000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537540000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537600000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 27873.3, "quote_volume": 2037.82114, "trades": 18, "taker_buy_volume": 25939.9, "taker_buy_quote": 1896.4896}, {"ts": 1773537660000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 162.5, "quote_volume": 11.87875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537720000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 73.2, "quote_volume": 5.35092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537780000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537840000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2297.7, "quote_volume": 167.7321, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537900000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537960000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538020000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 4150.0, "quote_volume": 303.19268, "trades": 7, "taker_buy_volume": 4150.0, "taker_buy_quote": 303.19268}, {"ts": 1773538080000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538140000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2306.7, "quote_volume": 168.3891, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538200000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538260000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538320000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538380000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538440000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538500000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538560000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538620000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538680000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538740000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538800000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538860000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538920000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538980000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539040000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539100000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2996.0, "quote_volume": 218.4084, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539160000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 5145.3, "quote_volume": 375.2095, "trades": 9, "taker_buy_volume": 491.3, "taker_buy_quote": 35.8649}, {"ts": 1773539220000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539280000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539340000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539400000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539460000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539520000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539580000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 9705.3, "quote_volume": 710.24061, "trades": 12, "taker_buy_volume": 2386.0, "taker_buy_quote": 174.53585}, {"ts": 1773539640000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 73.1, "quote_volume": 5.35092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539700000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539760000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539820000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539880000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 196.1, "quote_volume": 14.35452, "trades": 2, "taker_buy_volume": 196.1, "taker_buy_quote": 14.35452}, {"ts": 1773539940000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 17684.5, "quote_volume": 1294.5054, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540000000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 10522.7, "quote_volume": 770.26164, "trades": 7, "taker_buy_volume": 1253.6, "taker_buy_quote": 91.76352}, {"ts": 1773540060000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1929.7, "quote_volume": 141.25404, "trades": 4, "taker_buy_volume": 1249.7, "taker_buy_quote": 91.47804}, {"ts": 1773540120000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 19339.6, "quote_volume": 1417.59268, "trades": 17, "taker_buy_volume": 19266.6, "taker_buy_quote": 1412.24178}, {"ts": 1773540180000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 23815.0, "quote_volume": 1745.46207, "trades": 26, "taker_buy_volume": 8185.6, "taker_buy_quote": 600.00448}, {"ts": 1773540240000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540300000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 13736.8, "quote_volume": 1006.90744, "trades": 9, "taker_buy_volume": 192.5, "taker_buy_quote": 14.11025}, {"ts": 1773540360000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540420000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540480000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540540000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 6259.4, "quote_volume": 458.18808, "trades": 15, "taker_buy_volume": 2548.8, "taker_buy_quote": 186.57216}, {"ts": 1773540600000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 73.1, "quote_volume": 5.35092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540660000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540720000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540780000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540840000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540900000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 13086.2, "quote_volume": 957.90984, "trades": 9, "taker_buy_volume": 13086.2, "taker_buy_quote": 957.90984}, {"ts": 1773540960000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 45943.4, "quote_volume": 3371.94659, "trades": 29, "taker_buy_volume": 37936.5, "taker_buy_quote": 2784.24013}, {"ts": 1773541020000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 19973.0, "quote_volume": 1464.0209, "trades": 26, "taker_buy_volume": 1610.4, "taker_buy_quote": 118.04232}, {"ts": 1773541140000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 10517.6, "quote_volume": 770.94008, "trades": 7, "taker_buy_volume": 196.4, "taker_buy_quote": 14.39612}, {"ts": 1773541200000, "open": 0.0734, "high": 0.0738, "low": 0.0734, "close": 0.0738, "volume": 119765.7, "quote_volume": 8818.87194, "trades": 85, "taker_buy_volume": 103099.9, "taker_buy_quote": 7593.01909}, {"ts": 1773541260000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 38775.5, "quote_volume": 2861.6927, "trades": 74, "taker_buy_volume": 12061.8, "taker_buy_quote": 890.22164}, {"ts": 1773541320000, "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0738, "volume": 14549.0, "quote_volume": 1072.04254, "trades": 17, "taker_buy_volume": 3011.0, "taker_buy_quote": 222.0365}, {"ts": 1773541380000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541440000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 8352.6, "quote_volume": 615.58662, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541500000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541560000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 19442.3, "quote_volume": 1429.34409, "trades": 23, "taker_buy_volume": 1786.5, "taker_buy_quote": 131.30775}, {"ts": 1773541620000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541680000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541740000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541800000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1602.5, "quote_volume": 117.6235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541860000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 13904.3, "quote_volume": 1020.57562, "trades": 7, "taker_buy_volume": 13904.3, "taker_buy_quote": 1020.57562}, {"ts": 1773541920000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 72.9, "quote_volume": 5.35086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541980000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542040000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 493.6, "quote_volume": 36.23024, "trades": 2, "taker_buy_volume": 493.6, "taker_buy_quote": 36.23024}, {"ts": 1773542100000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542160000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542220000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542280000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 1761.5, "quote_volume": 129.30604, "trades": 8, "taker_buy_volume": 1761.5, "taker_buy_quote": 129.30604}, {"ts": 1773542340000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 19390.6, "quote_volume": 1425.2297, "trades": 18, "taker_buy_volume": 4671.3, "taker_buy_quote": 343.36115}, {"ts": 1773542400000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3092.0, "quote_volume": 226.9528, "trades": 5, "taker_buy_volume": 1791.3, "taker_buy_quote": 131.48142}, {"ts": 1773542460000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 9500.2, "quote_volume": 697.31468, "trades": 11, "taker_buy_volume": 5457.5, "taker_buy_quote": 400.5805}, {"ts": 1773542520000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542580000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 8790.8, "quote_volume": 645.24472, "trades": 10, "taker_buy_volume": 8790.8, "taker_buy_quote": 645.24472}, {"ts": 1773542640000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542700000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542760000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 17775.5, "quote_volume": 1307.45399, "trades": 15, "taker_buy_volume": 9739.1, "taker_buy_quote": 716.77859}, {"ts": 1773542820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 8713.0, "quote_volume": 640.4055, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542880000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 13415.6, "quote_volume": 987.02144, "trades": 24, "taker_buy_volume": 6360.8, "taker_buy_quote": 468.49364}, {"ts": 1773542940000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 25996.5, "quote_volume": 1915.09205, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543000000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 13277.0, "quote_volume": 976.53031, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543060000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2011.0, "quote_volume": 147.8085, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543120000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543180000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543240000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543300000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543360000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543420000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 695.6, "quote_volume": 51.1266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543480000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 5108.7, "quote_volume": 375.48945, "trades": 10, "taker_buy_volume": 4428.7, "taker_buy_quote": 325.50945}, {"ts": 1773543540000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543600000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543660000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543720000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543780000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543840000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543900000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543960000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544020000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544080000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 554.0, "quote_volume": 40.7744, "trades": 6, "taker_buy_volume": 554.0, "taker_buy_quote": 40.7744}, {"ts": 1773544140000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544200000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2873.0, "quote_volume": 211.4528, "trades": 3, "taker_buy_volume": 2873.0, "taker_buy_quote": 211.4528}, {"ts": 1773544260000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544320000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 99.2, "quote_volume": 7.30112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544380000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544440000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544500000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 50634.0, "quote_volume": 3725.42547, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544560000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3926.5, "quote_volume": 288.59775, "trades": 5, "taker_buy_volume": 3926.5, "taker_buy_quote": 288.59775}, {"ts": 1773544620000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544680000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3121.1, "quote_volume": 229.40085, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544740000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544800000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544860000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 78.0, "quote_volume": 5.733, "trades": 2, "taker_buy_volume": 78.0, "taker_buy_quote": 5.733}, {"ts": 1773544920000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544980000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545040000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 294.7, "quote_volume": 21.66045, "trades": 2, "taker_buy_volume": 294.7, "taker_buy_quote": 21.66045}, {"ts": 1773545100000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545160000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545220000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545280000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545340000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545400000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1056.0, "quote_volume": 77.5104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545460000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545520000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545580000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 194.4, "quote_volume": 14.26896, "trades": 2, "taker_buy_volume": 194.4, "taker_buy_quote": 14.26896}, {"ts": 1773545640000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545700000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545760000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 6669.5, "quote_volume": 489.5413, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545820000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545880000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545940000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546000000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546060000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546120000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546180000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546240000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546300000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546360000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546420000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546480000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546540000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546600000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546660000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 1292.1, "quote_volume": 94.91441, "trades": 9, "taker_buy_volume": 940.0, "taker_buy_quote": 69.07027}, {"ts": 1773546720000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 72.8, "quote_volume": 5.34352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546780000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546840000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546900000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546960000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 702.0, "quote_volume": 51.55815, "trades": 5, "taker_buy_volume": 702.0, "taker_buy_quote": 51.55815}, {"ts": 1773547020000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547080000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 7329.8, "quote_volume": 538.88912, "trades": 23, "taker_buy_volume": 3678.0, "taker_buy_quote": 270.48182}, {"ts": 1773547140000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 3928.6, "quote_volume": 288.75972, "trades": 19, "taker_buy_volume": 3355.0, "taker_buy_quote": 246.60012}, {"ts": 1773547200000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 2487.3, "quote_volume": 182.95241, "trades": 4, "taker_buy_volume": 1358.6, "taker_buy_quote": 99.99296}, {"ts": 1773547260000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547320000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547380000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3997.5, "quote_volume": 293.81625, "trades": 6, "taker_buy_volume": 3997.5, "taker_buy_quote": 293.81625}, {"ts": 1773547440000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547500000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 1264.3, "quote_volume": 93.05371, "trades": 4, "taker_buy_volume": 1264.3, "taker_buy_quote": 93.05371}, {"ts": 1773547560000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547620000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 160.2, "quote_volume": 11.7747, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547680000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547740000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3246.3, "quote_volume": 238.92768, "trades": 7, "taker_buy_volume": 3246.3, "taker_buy_quote": 238.92768}, {"ts": 1773547800000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547860000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547920000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547980000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548040000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3473.2, "quote_volume": 255.62752, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548100000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548160000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548220000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548280000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548340000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548400000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548460000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 197.2, "quote_volume": 14.51392, "trades": 2, "taker_buy_volume": 197.2, "taker_buy_quote": 14.51392}, {"ts": 1773548520000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 9234.8, "quote_volume": 679.68128, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548580000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 11965.3, "quote_volume": 880.31312, "trades": 11, "taker_buy_volume": 8635.7, "taker_buy_quote": 635.58752}, {"ts": 1773548640000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548700000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548760000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1602.7, "quote_volume": 117.79845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548880000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 10746.1, "quote_volume": 789.95525, "trades": 9, "taker_buy_volume": 7417.7, "taker_buy_quote": 545.31785}, {"ts": 1773548940000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3400.9, "quote_volume": 249.96615, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549000000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 512.6, "quote_volume": 37.62484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549060000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549120000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1179.4, "quote_volume": 86.6859, "trades": 3, "taker_buy_volume": 1179.4, "taker_buy_quote": 86.6859}, {"ts": 1773549180000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549240000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 67.9, "quote_volume": 4.99744, "trades": 1, "taker_buy_volume": 67.9, "taker_buy_quote": 4.99744}, {"ts": 1773549300000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549360000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 9900.0, "quote_volume": 727.65, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549420000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1175.9, "quote_volume": 86.42865, "trades": 3, "taker_buy_volume": 1175.9, "taker_buy_quote": 86.42865}, {"ts": 1773549480000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549540000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1374.3, "quote_volume": 101.14848, "trades": 5, "taker_buy_volume": 1374.3, "taker_buy_quote": 101.14848}, {"ts": 1773549600000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549660000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4170.4, "quote_volume": 307.35848, "trades": 5, "taker_buy_volume": 3275.9, "taker_buy_quote": 241.43383}, {"ts": 1773549720000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 195.0, "quote_volume": 14.3715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549780000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549840000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 194.6, "quote_volume": 14.34202, "trades": 2, "taker_buy_volume": 194.6, "taker_buy_quote": 14.34202}, {"ts": 1773549900000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 191.4, "quote_volume": 14.10618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549960000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550020000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 4177.0, "quote_volume": 307.4272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550080000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550140000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550200000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550260000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550320000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550380000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550440000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550500000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550560000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550620000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550680000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 98.0, "quote_volume": 7.2128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550740000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550800000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550860000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550920000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550980000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551040000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551100000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 14779.8, "quote_volume": 1087.79328, "trades": 11, "taker_buy_volume": 8001.1, "taker_buy_quote": 588.88096}, {"ts": 1773551160000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551220000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551280000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551340000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551400000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551460000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 97.5, "quote_volume": 7.18575, "trades": 2, "taker_buy_volume": 97.5, "taker_buy_quote": 7.18575}, {"ts": 1773551580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551640000, "open": 0.0737, "high": 0.0743, "low": 0.0737, "close": 0.0742, "volume": 119952.0, "quote_volume": 8874.65652, "trades": 96, "taker_buy_volume": 100430.8, "taker_buy_quote": 7426.53881}, {"ts": 1773551700000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 25983.9, "quote_volume": 1925.14059, "trades": 48, "taker_buy_volume": 15076.4, "taker_buy_quote": 1117.16124}, {"ts": 1773551760000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 7100.7, "quote_volume": 526.53801, "trades": 17, "taker_buy_volume": 7100.7, "taker_buy_quote": 526.53801}, {"ts": 1773551820000, "open": 0.0742, "high": 0.0742, "low": 0.0737, "close": 0.0739, "volume": 78832.7, "quote_volume": 5823.17954, "trades": 49, "taker_buy_volume": 27129.9, "taker_buy_quote": 2003.4895}, {"ts": 1773551880000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 10380.2, "quote_volume": 767.09678, "trades": 15, "taker_buy_volume": 8717.3, "taker_buy_quote": 644.20847}, {"ts": 1773551940000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 4061.3, "quote_volume": 299.83677, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552000000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552060000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552120000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552180000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552240000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552300000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1731.6, "quote_volume": 127.96524, "trades": 2, "taker_buy_volume": 1731.6, "taker_buy_quote": 127.96524}, {"ts": 1773552360000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 1404.7, "quote_volume": 103.65722, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552420000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552480000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552540000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552600000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552660000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552720000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552780000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552840000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2224.0, "quote_volume": 163.9088, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552900000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552960000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553020000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553080000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553140000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553200000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553260000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553320000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553380000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553440000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553500000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553560000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553620000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553680000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3601.7, "quote_volume": 265.44529, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553740000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553800000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 5129.2, "quote_volume": 377.50912, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553860000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2110.0, "quote_volume": 155.296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553920000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553980000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554040000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554100000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554160000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554220000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554280000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554340000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554400000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2162.0, "quote_volume": 159.1232, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554460000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554520000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554580000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 31403.3, "quote_volume": 2314.61351, "trades": 12, "taker_buy_volume": 31403.3, "taker_buy_quote": 2314.61351}, {"ts": 1773554640000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554700000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554760000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554820000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554880000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554940000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555000000, "open": 0.0738, "high": 0.0741, "low": 0.0738, "close": 0.074, "volume": 136328.8, "quote_volume": 10086.87782, "trades": 111, "taker_buy_volume": 68172.5, "taker_buy_quote": 5042.88451}, {"ts": 1773555060000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 2464.8, "quote_volume": 182.1693, "trades": 4, "taker_buy_volume": 205.8, "taker_buy_quote": 15.2292}, {"ts": 1773555120000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555180000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2490.6, "quote_volume": 184.05534, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555240000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 191.4, "quote_volume": 14.14446, "trades": 2, "taker_buy_volume": 191.4, "taker_buy_quote": 14.14446}, {"ts": 1773555300000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555360000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555420000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555480000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 7456.8, "quote_volume": 551.8032, "trades": 10, "taker_buy_volume": 1252.2, "taker_buy_quote": 92.6628}, {"ts": 1773555540000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555600000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 283.4, "quote_volume": 20.95596, "trades": 3, "taker_buy_volume": 127.0, "taker_buy_quote": 9.398}, {"ts": 1773555660000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 195.6, "quote_volume": 14.45484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555720000, "open": 0.0739, "high": 0.0742, "low": 0.0739, "close": 0.0741, "volume": 85530.8, "quote_volume": 6334.39721, "trades": 87, "taker_buy_volume": 51476.8, "taker_buy_quote": 3814.05479}, {"ts": 1773555780000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 14731.1, "quote_volume": 1090.1014, "trades": 26, "taker_buy_volume": 3586.4, "taker_buy_quote": 265.3936}, {"ts": 1773555840000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555900000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 10113.1, "quote_volume": 749.38071, "trades": 11, "taker_buy_volume": 9922.2, "taker_buy_quote": 735.23502}, {"ts": 1773555960000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 19862.6, "quote_volume": 1469.8657, "trades": 23, "taker_buy_volume": 4928.5, "taker_buy_quote": 364.7423}, {"ts": 1773556020000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 22170.9, "quote_volume": 1640.6466, "trades": 24, "taker_buy_volume": 2345.6, "taker_buy_quote": 173.5744}, {"ts": 1773556080000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 9067.1, "quote_volume": 670.9654, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556140000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 3239.7, "quote_volume": 239.54599, "trades": 9, "taker_buy_volume": 1445.1, "taker_buy_quote": 106.91783}, {"ts": 1773556200000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556260000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556320000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1602.1, "quote_volume": 118.39519, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556380000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556440000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556500000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556560000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556620000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3040.3, "quote_volume": 224.67817, "trades": 5, "taker_buy_volume": 3040.3, "taker_buy_quote": 224.67817}, {"ts": 1773556680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 131.6, "quote_volume": 9.71208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556740000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556800000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 9531.5, "quote_volume": 703.83301, "trades": 16, "taker_buy_volume": 6686.2, "taker_buy_quote": 493.84264}, {"ts": 1773556860000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556920000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556980000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557040000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 212.7, "quote_volume": 15.69726, "trades": 1, "taker_buy_volume": 212.7, "taker_buy_quote": 15.69726}, {"ts": 1773557100000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 210.7, "quote_volume": 15.52859, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557160000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557220000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557280000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557340000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557400000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557460000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557640000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557700000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557760000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557820000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557880000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557940000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558000000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558060000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3519.6, "quote_volume": 259.39452, "trades": 9, "taker_buy_volume": 610.0, "taker_buy_quote": 44.957}, {"ts": 1773558120000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 9149.0, "quote_volume": 674.2813, "trades": 8, "taker_buy_volume": 9149.0, "taker_buy_quote": 674.2813}, {"ts": 1773558180000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558240000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558300000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558360000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558420000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558480000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558540000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 5406.5, "quote_volume": 398.45905, "trades": 5, "taker_buy_volume": 3804.0, "taker_buy_quote": 280.3548}, {"ts": 1773558600000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558660000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 340.4, "quote_volume": 25.12152, "trades": 3, "taker_buy_volume": 340.4, "taker_buy_quote": 25.12152}, {"ts": 1773558720000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1191.5, "quote_volume": 88.05185, "trades": 3, "taker_buy_volume": 1191.5, "taker_buy_quote": 88.05185}, {"ts": 1773558780000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558840000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 72.3, "quote_volume": 5.34297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558900000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 4578.9, "quote_volume": 338.38071, "trades": 7, "taker_buy_volume": 1250.0, "taker_buy_quote": 92.375}, {"ts": 1773558960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559020000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 5406.0, "quote_volume": 399.5034, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559080000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 4201.5, "quote_volume": 310.49085, "trades": 6, "taker_buy_volume": 2781.7, "taker_buy_quote": 205.56763}, {"ts": 1773559140000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559200000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559260000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559320000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559380000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 163.3, "quote_volume": 12.06787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559440000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559500000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559560000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559620000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 99.9, "quote_volume": 7.38261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559680000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559740000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 24844.9, "quote_volume": 1833.67532, "trades": 33, "taker_buy_volume": 8623.7, "taker_buy_quote": 636.42906}, {"ts": 1773559800000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 399.6, "quote_volume": 29.45052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559860000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559920000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 82.7, "quote_volume": 6.10326, "trades": 2, "taker_buy_volume": 82.7, "taker_buy_quote": 6.10326}, {"ts": 1773559980000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560040000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 103.5, "quote_volume": 7.62795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560100000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 782.8, "quote_volume": 57.77064, "trades": 2, "taker_buy_volume": 782.8, "taker_buy_quote": 57.77064}, {"ts": 1773560160000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560220000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 837.9, "quote_volume": 61.75323, "trades": 3, "taker_buy_volume": 765.6, "taker_buy_quote": 56.42472}, {"ts": 1773560280000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560340000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560400000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560460000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1252.0, "quote_volume": 92.2724, "trades": 5, "taker_buy_volume": 1252.0, "taker_buy_quote": 92.2724}, {"ts": 1773560520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 782.0, "quote_volume": 57.6334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560640000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560700000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560760000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560820000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560880000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560940000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561000000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561060000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561120000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561180000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561240000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561300000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561360000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2813.3, "quote_volume": 207.62154, "trades": 7, "taker_buy_volume": 2813.3, "taker_buy_quote": 207.62154}, {"ts": 1773561420000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561480000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561540000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 5014.7, "quote_volume": 370.08486, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561600000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561660000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561720000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 124.4, "quote_volume": 9.16828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561780000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561840000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2883.5, "quote_volume": 212.51395, "trades": 4, "taker_buy_volume": 2883.5, "taker_buy_quote": 212.51395}, {"ts": 1773561900000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1175.8, "quote_volume": 86.65646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561960000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 109.8, "quote_volume": 8.08128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562020000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562080000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562140000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562200000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562260000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562320000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4083.9, "quote_volume": 300.98343, "trades": 6, "taker_buy_volume": 3888.4, "taker_buy_quote": 286.57508}, {"ts": 1773562380000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2799.4, "quote_volume": 206.31578, "trades": 2, "taker_buy_volume": 2799.4, "taker_buy_quote": 206.31578}, {"ts": 1773562440000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562500000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562560000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2074.4, "quote_volume": 153.09072, "trades": 5, "taker_buy_volume": 1895.0, "taker_buy_quote": 139.851}, {"ts": 1773562620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3855.7, "quote_volume": 284.55066, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562740000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562800000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562860000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562920000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562980000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563040000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563100000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563160000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563220000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563280000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 122.0, "quote_volume": 8.9914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563340000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563400000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 192.5, "quote_volume": 14.18725, "trades": 2, "taker_buy_volume": 192.5, "taker_buy_quote": 14.18725}, {"ts": 1773563460000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563640000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3336.4, "quote_volume": 246.22632, "trades": 5, "taker_buy_volume": 3336.4, "taker_buy_quote": 246.22632}, {"ts": 1773563700000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563760000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563820000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563880000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 8392.0, "quote_volume": 617.77642, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563940000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564000000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564060000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564120000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3154.1, "quote_volume": 232.14176, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564180000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564240000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1324.0, "quote_volume": 97.4464, "trades": 4, "taker_buy_volume": 1251.3, "taker_buy_quote": 92.09568}, {"ts": 1773564300000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564360000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564420000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564480000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1877.0, "quote_volume": 138.1472, "trades": 5, "taker_buy_volume": 1877.0, "taker_buy_quote": 138.1472}, {"ts": 1773564540000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 72.7, "quote_volume": 5.35072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564600000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564660000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564720000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564780000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564840000, "open": 0.0735, "high": 0.0735, "low": 0.0732, "close": 0.0733, "volume": 179509.3, "quote_volume": 13159.97654, "trades": 117, "taker_buy_volume": 53120.5, "taker_buy_quote": 3892.20032}, {"ts": 1773564900000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 29041.7, "quote_volume": 2128.75661, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564960000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565020000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 29488.4, "quote_volume": 2165.90852, "trades": 18, "taker_buy_volume": 17883.1, "taker_buy_quote": 1314.0795}, {"ts": 1773565080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 445.6, "quote_volume": 32.66248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565140000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1808.1, "quote_volume": 132.71454, "trades": 5, "taker_buy_volume": 1808.1, "taker_buy_quote": 132.71454}, {"ts": 1773565200000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 530.4, "quote_volume": 38.93136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565260000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565320000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565380000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 4073.6, "quote_volume": 299.453, "trades": 10, "taker_buy_volume": 4073.6, "taker_buy_quote": 299.453}, {"ts": 1773565440000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565500000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565560000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565620000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2288.4, "quote_volume": 168.42624, "trades": 5, "taker_buy_volume": 2288.4, "taker_buy_quote": 168.42624}, {"ts": 1773565680000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 97.0, "quote_volume": 7.1295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565740000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 4972.6, "quote_volume": 365.98336, "trades": 8, "taker_buy_volume": 3721.3, "taker_buy_quote": 273.88768}, {"ts": 1773565800000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 434.8, "quote_volume": 32.02312, "trades": 4, "taker_buy_volume": 218.4, "taker_buy_quote": 16.09608}, {"ts": 1773565860000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 1523.6, "quote_volume": 112.2619, "trades": 5, "taker_buy_volume": 1249.4, "taker_buy_quote": 92.08078}, {"ts": 1773565920000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 4403.0, "quote_volume": 324.91808, "trades": 10, "taker_buy_volume": 3969.3, "taker_buy_quote": 292.93434}, {"ts": 1773565980000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 1431.5, "quote_volume": 105.63144, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566040000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 9321.1, "quote_volume": 687.88478, "trades": 9, "taker_buy_volume": 8970.6, "taker_buy_quote": 662.03028}, {"ts": 1773566100000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 211.9, "quote_volume": 15.63822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566160000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 371.8, "quote_volume": 27.43884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566220000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 194.2, "quote_volume": 14.33196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 329.4, "quote_volume": 24.30972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566340000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 14199.7, "quote_volume": 1047.90818, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566400000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 304.9, "quote_volume": 22.47113, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566460000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 400.4, "quote_volume": 29.50948, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 468.6, "quote_volume": 34.53582, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 316.3, "quote_volume": 23.31131, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566640000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 400.3, "quote_volume": 29.50211, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566700000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 236.1, "quote_volume": 17.40057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566760000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 255.9, "quote_volume": 18.85983, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566820000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 336.1, "quote_volume": 24.77057, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566880000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 442.2, "quote_volume": 32.59014, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566940000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 410.5, "quote_volume": 30.25385, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567000000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 334.4, "quote_volume": 24.64528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567060000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 348.9, "quote_volume": 25.71393, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567120000, "open": 0.0737, "high": 0.0743, "low": 0.0737, "close": 0.0742, "volume": 138375.9, "quote_volume": 10242.0974, "trades": 58, "taker_buy_volume": 104120.4, "taker_buy_quote": 7700.4199}, {"ts": 1773567180000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 3323.5, "quote_volume": 246.57278, "trades": 11, "taker_buy_volume": 3014.3, "taker_buy_quote": 223.66106}, {"ts": 1773567240000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 3790.3, "quote_volume": 281.1971, "trades": 5, "taker_buy_volume": 3358.7, "taker_buy_quote": 249.21554}, {"ts": 1773567300000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 351.6, "quote_volume": 26.05356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567360000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 4491.3, "quote_volume": 332.79393, "trades": 16, "taker_buy_volume": 1602.0, "taker_buy_quote": 118.7082}, {"ts": 1773567420000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 288.5, "quote_volume": 21.37785, "trades": 3, "taker_buy_volume": 72.0, "taker_buy_quote": 5.3352}, {"ts": 1773567480000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 375.3, "quote_volume": 27.80973, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567540000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 218.6, "quote_volume": 16.19826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567600000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 6993.6, "quote_volume": 518.21243, "trades": 10, "taker_buy_volume": 1128.0, "taker_buy_quote": 83.5848}, {"ts": 1773567660000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 7115.9, "quote_volume": 527.25244, "trades": 12, "taker_buy_volume": 2961.3, "taker_buy_quote": 219.43233}, {"ts": 1773567720000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 313.7, "quote_volume": 23.2138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567780000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 5559.5, "quote_volume": 411.3841, "trades": 12, "taker_buy_volume": 3928.4, "taker_buy_quote": 290.7016}, {"ts": 1773567840000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 25342.5, "quote_volume": 1875.15347, "trades": 29, "taker_buy_volume": 7210.5, "taker_buy_quote": 533.5577}, {"ts": 1773567900000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 548.0, "quote_volume": 40.54697, "trades": 4, "taker_buy_volume": 344.7, "taker_buy_quote": 25.5231}, {"ts": 1773567960000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 451.2, "quote_volume": 33.3888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568020000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 262.9, "quote_volume": 19.4546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568080000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 231.0, "quote_volume": 17.094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568140000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 618.0, "quote_volume": 45.7039, "trades": 6, "taker_buy_volume": 192.6, "taker_buy_quote": 14.2524}, {"ts": 1773568200000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 7974.2, "quote_volume": 589.29338, "trades": 11, "taker_buy_volume": 909.2, "taker_buy_quote": 67.18988}, {"ts": 1773568260000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 1580.2, "quote_volume": 116.90198, "trades": 5, "taker_buy_volume": 1252.0, "taker_buy_quote": 92.648}, {"ts": 1773568320000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 500.7, "quote_volume": 37.00173, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568380000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 21110.9, "quote_volume": 1563.55572, "trades": 15, "taker_buy_volume": 20951.3, "taker_buy_quote": 1551.72936}, {"ts": 1773568440000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 12533.3, "quote_volume": 930.1373, "trades": 9, "taker_buy_volume": 12440.6, "taker_buy_quote": 923.25896}, {"ts": 1773568500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 133.1, "quote_volume": 9.87602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568680000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568800000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568860000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569040000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 123.2, "quote_volume": 9.14144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569100000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569160000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569220000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 193.0, "quote_volume": 14.3013, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569280000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569340000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569400000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569460000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569520000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569580000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569640000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 93.5, "quote_volume": 6.919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569700000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 432.4, "quote_volume": 31.9976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569760000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 67.9, "quote_volume": 5.0246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569820000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 101.2, "quote_volume": 7.49892, "trades": 2, "taker_buy_volume": 101.2, "taker_buy_quote": 7.49892}, {"ts": 1773569880000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569940000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570000000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 698.9, "quote_volume": 51.78849, "trades": 2, "taker_buy_volume": 698.9, "taker_buy_quote": 51.78849}, {"ts": 1773570060000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570120000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570180000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570240000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570300000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1128.1, "quote_volume": 83.59221, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570360000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570420000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570480000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570540000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570600000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570660000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 39829.4, "quote_volume": 2949.54374, "trades": 39, "taker_buy_volume": 29888.0, "taker_buy_quote": 2214.37081}, {"ts": 1773570720000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570780000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570840000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570900000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570960000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571020000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571080000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571140000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571200000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571260000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1351.3, "quote_volume": 99.9962, "trades": 3, "taker_buy_volume": 1351.3, "taker_buy_quote": 99.9962}, {"ts": 1773571320000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571380000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571440000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571500000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571560000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571620000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571680000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571740000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571800000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 288.7, "quote_volume": 21.3638, "trades": 3, "taker_buy_volume": 288.7, "taker_buy_quote": 21.3638}, {"ts": 1773571860000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 281.4, "quote_volume": 20.86034, "trades": 3, "taker_buy_volume": 281.4, "taker_buy_quote": 20.86034}, {"ts": 1773571920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571980000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 2286.6, "quote_volume": 169.74277, "trades": 5, "taker_buy_volume": 2286.6, "taker_buy_quote": 169.74277}, {"ts": 1773572040000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572100000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572160000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2352.6, "quote_volume": 174.56292, "trades": 4, "taker_buy_volume": 628.9, "taker_buy_quote": 46.66438}, {"ts": 1773572220000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572280000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572340000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572400000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572460000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572520000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572580000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572700000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 248.3, "quote_volume": 18.42386, "trades": 3, "taker_buy_volume": 248.3, "taker_buy_quote": 18.42386}, {"ts": 1773572760000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 13806.7, "quote_volume": 1024.45714, "trades": 16, "taker_buy_volume": 5667.4, "taker_buy_quote": 420.52108}, {"ts": 1773572820000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 194.8, "quote_volume": 14.45416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572880000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572940000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573000000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573060000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573120000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573180000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573240000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573300000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573360000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2655.7, "quote_volume": 197.05294, "trades": 4, "taker_buy_volume": 2655.7, "taker_buy_quote": 197.05294}, {"ts": 1773573420000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 643.9, "quote_volume": 47.77738, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573480000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 4424.1, "quote_volume": 327.82581, "trades": 12, "taker_buy_volume": 1530.0, "taker_buy_quote": 113.373}, {"ts": 1773573540000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 2869.3, "quote_volume": 212.3119, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573600000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2796.9, "quote_volume": 206.9706, "trades": 3, "taker_buy_volume": 2796.9, "taker_buy_quote": 206.9706}, {"ts": 1773573660000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1179.2, "quote_volume": 87.37872, "trades": 2, "taker_buy_volume": 1179.2, "taker_buy_quote": 87.37872}, {"ts": 1773573720000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573780000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1078.1, "quote_volume": 79.99502, "trades": 1, "taker_buy_volume": 1078.1, "taker_buy_quote": 79.99502}, {"ts": 1773573840000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573900000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573960000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 7990.2, "quote_volume": 592.07382, "trades": 10, "taker_buy_volume": 5282.8, "taker_buy_quote": 391.45548}, {"ts": 1773574020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1268.1, "quote_volume": 93.96621, "trades": 4, "taker_buy_volume": 1268.1, "taker_buy_quote": 93.96621}, {"ts": 1773574080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574200000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 87.3, "quote_volume": 6.46893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574260000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574320000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574380000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 202.4, "quote_volume": 15.01808, "trades": 1, "taker_buy_volume": 202.4, "taker_buy_quote": 15.01808}, {"ts": 1773574500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574560000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2570.7, "quote_volume": 190.48887, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574620000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574680000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 125006.0, "quote_volume": 9239.09439, "trades": 63, "taker_buy_volume": 28636.8, "taker_buy_quote": 2117.80576}, {"ts": 1773574740000, "open": 0.074, "high": 0.0744, "low": 0.074, "close": 0.0743, "volume": 133679.0, "quote_volume": 9919.92378, "trades": 123, "taker_buy_volume": 107066.5, "taker_buy_quote": 7945.84449}, {"ts": 1773574800000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574860000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574920000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 13955.2, "quote_volume": 1035.47584, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575040000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575100000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575160000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2846.3, "quote_volume": 211.19546, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575220000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575280000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575340000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 195.9, "quote_volume": 14.53578, "trades": 2, "taker_buy_volume": 195.9, "taker_buy_quote": 14.53578}, {"ts": 1773575400000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575460000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575520000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575580000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1721.1, "quote_volume": 127.70562, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575700000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575760000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575820000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575880000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 4937.0, "quote_volume": 365.8317, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575940000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1146.3, "quote_volume": 85.05546, "trades": 3, "taker_buy_volume": 1146.3, "taker_buy_quote": 85.05546}, {"ts": 1773576000000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 4437.1, "quote_volume": 329.23998, "trades": 10, "taker_buy_volume": 215.4, "taker_buy_quote": 15.98984}, {"ts": 1773576060000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576120000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 10972.3, "quote_volume": 812.06986, "trades": 12, "taker_buy_volume": 1000.0, "taker_buy_quote": 74.1}, {"ts": 1773576180000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 594.5, "quote_volume": 43.993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576240000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 12939.1, "quote_volume": 958.78731, "trades": 8, "taker_buy_volume": 2781.3, "taker_buy_quote": 206.09433}, {"ts": 1773576300000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 16692.7, "quote_volume": 1236.92907, "trades": 11, "taker_buy_volume": 12415.0, "taker_buy_quote": 919.9515}, {"ts": 1773576360000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576420000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2780.8, "quote_volume": 206.05728, "trades": 4, "taker_buy_volume": 2780.8, "taker_buy_quote": 206.05728}, {"ts": 1773576480000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576540000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 588.7, "quote_volume": 43.62267, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576600000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576660000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 16422.6, "quote_volume": 1218.55692, "trades": 11, "taker_buy_volume": 9736.8, "taker_buy_quote": 722.47056}, {"ts": 1773576720000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 105.7, "quote_volume": 7.84294, "trades": 2, "taker_buy_volume": 105.7, "taker_buy_quote": 7.84294}, {"ts": 1773576780000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 32701.4, "quote_volume": 2429.51387, "trades": 28, "taker_buy_volume": 12719.0, "taker_buy_quote": 945.0217}, {"ts": 1773576840000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576900000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 5923.3, "quote_volume": 439.50886, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576960000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 4577.9, "quote_volume": 339.68018, "trades": 8, "taker_buy_volume": 2853.2, "taker_buy_quote": 211.70744}, {"ts": 1773577020000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 5053.0, "quote_volume": 374.9326, "trades": 7, "taker_buy_volume": 5053.0, "taker_buy_quote": 374.9326}, {"ts": 1773577080000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577140000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577200000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3233.0, "quote_volume": 240.2119, "trades": 7, "taker_buy_volume": 3233.0, "taker_buy_quote": 240.2119}, {"ts": 1773577260000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577320000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 15565.2, "quote_volume": 1156.11339, "trades": 15, "taker_buy_volume": 1412.2, "taker_buy_quote": 104.92646}, {"ts": 1773577380000, "open": 0.0744, "high": 0.0744, "low": 0.074, "close": 0.0741, "volume": 215545.3, "quote_volume": 15998.20453, "trades": 132, "taker_buy_volume": 98394.1, "taker_buy_quote": 7304.76267}, {"ts": 1773577440000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 30760.2, "quote_volume": 2279.19221, "trades": 39, "taker_buy_volume": 20876.5, "taker_buy_quote": 1546.94865}, {"ts": 1773577500000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 4979.5, "quote_volume": 368.60808, "trades": 9, "taker_buy_volume": 1250.8, "taker_buy_quote": 92.68428}, {"ts": 1773577560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 8300.1, "quote_volume": 615.86742, "trades": 13, "taker_buy_volume": 8300.1, "taker_buy_quote": 615.86742}, {"ts": 1773577620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577680000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577800000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577860000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578040000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578100000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578160000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578220000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 82.9, "quote_volume": 6.15118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578280000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 105.0, "quote_volume": 7.791, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578340000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578400000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 5212.9, "quote_volume": 386.79718, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578460000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1241.6, "quote_volume": 92.00256, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578520000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578580000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 14754.0, "quote_volume": 1094.46905, "trades": 11, "taker_buy_volume": 14754.0, "taker_buy_quote": 1094.46905}, {"ts": 1773578640000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1252.1, "quote_volume": 92.78061, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578700000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578760000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578820000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578880000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578940000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579000000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579060000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579120000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579180000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579240000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579300000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3909.8, "quote_volume": 289.3252, "trades": 6, "taker_buy_volume": 1251.8, "taker_buy_quote": 92.6332}, {"ts": 1773579360000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3905.6, "quote_volume": 289.0144, "trades": 6, "taker_buy_volume": 1247.4, "taker_buy_quote": 92.3076}, {"ts": 1773579420000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 34514.5, "quote_volume": 2558.30635, "trades": 21, "taker_buy_volume": 29908.6, "taker_buy_quote": 2217.00916}, {"ts": 1773579480000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 42723.6, "quote_volume": 3156.90227, "trades": 23, "taker_buy_volume": 14037.2, "taker_buy_quote": 1037.34908}, {"ts": 1773579540000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579600000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1611.2, "quote_volume": 119.2288, "trades": 3, "taker_buy_volume": 1611.2, "taker_buy_quote": 119.2288}, {"ts": 1773579660000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579720000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 608.5, "quote_volume": 45.08985, "trades": 3, "taker_buy_volume": 608.5, "taker_buy_quote": 45.08985}, {"ts": 1773579780000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3970.9, "quote_volume": 294.64078, "trades": 6, "taker_buy_volume": 3970.9, "taker_buy_quote": 294.64078}, {"ts": 1773579840000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 7419.6, "quote_volume": 549.79236, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579900000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 28485.3, "quote_volume": 2107.50708, "trades": 26, "taker_buy_volume": 10535.9, "taker_buy_quote": 779.6566}, {"ts": 1773579960000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 9066.2, "quote_volume": 668.98421, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580020000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 22305.2, "quote_volume": 1646.93506, "trades": 27, "taker_buy_volume": 17554.6, "taker_buy_quote": 1296.34078}, {"ts": 1773580080000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3927.5, "quote_volume": 289.45675, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580140000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 581.9, "quote_volume": 42.84737, "trades": 6, "taker_buy_volume": 193.5, "taker_buy_quote": 14.2416}, {"ts": 1773580200000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 6615.4, "quote_volume": 486.50673, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580260000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 24867.9, "quote_volume": 1829.95862, "trades": 17, "taker_buy_volume": 24746.1, "taker_buy_quote": 1821.00632}, {"ts": 1773580320000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 523.8, "quote_volume": 38.48297, "trades": 4, "taker_buy_volume": 163.2, "taker_buy_quote": 11.9952}, {"ts": 1773580380000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1248.8, "quote_volume": 91.7868, "trades": 3, "taker_buy_volume": 1248.8, "taker_buy_quote": 91.7868}, {"ts": 1773580440000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580500000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1394.8, "quote_volume": 102.5178, "trades": 5, "taker_buy_volume": 193.2, "taker_buy_quote": 14.2002}, {"ts": 1773580560000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580620000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580680000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 8142.2, "quote_volume": 597.63748, "trades": 8, "taker_buy_volume": 123.2, "taker_buy_quote": 9.04288}, {"ts": 1773580740000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 122.5, "quote_volume": 8.9915, "trades": 1, "taker_buy_volume": 122.5, "taker_buy_quote": 8.9915}, {"ts": 1773580800000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580860000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580920000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580980000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 6742.0, "quote_volume": 495.537, "trades": 8, "taker_buy_volume": 5385.5, "taker_buy_quote": 395.83425}, {"ts": 1773581040000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3336.8, "quote_volume": 245.2548, "trades": 4, "taker_buy_volume": 3336.8, "taker_buy_quote": 245.2548}, {"ts": 1773581100000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581160000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 13047.5, "quote_volume": 958.99125, "trades": 8, "taker_buy_volume": 13047.5, "taker_buy_quote": 958.99125}, {"ts": 1773581220000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4761.4, "quote_volume": 349.9629, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581280000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 216.1, "quote_volume": 15.87417, "trades": 2, "taker_buy_volume": 124.3, "taker_buy_quote": 9.13605}, {"ts": 1773581340000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581400000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581460000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 163.3, "quote_volume": 12.00255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581520000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 6014.4, "quote_volume": 442.0584, "trades": 16, "taker_buy_volume": 2780.6, "taker_buy_quote": 204.3741}, {"ts": 1773581580000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 10423.5, "quote_volume": 766.18985, "trades": 23, "taker_buy_volume": 1370.2, "taker_buy_quote": 100.7723}, {"ts": 1773581640000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1301.7, "quote_volume": 95.67495, "trades": 3, "taker_buy_volume": 1180.6, "taker_buy_quote": 86.7741}, {"ts": 1773581700000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 13856.0, "quote_volume": 1018.416, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581760000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581880000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581940000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1303.4, "quote_volume": 95.66956, "trades": 4, "taker_buy_volume": 122.8, "taker_buy_quote": 9.01352}, {"ts": 1773582000000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582060000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582120000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582180000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582240000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 400.1, "quote_volume": 29.40735, "trades": 2, "taker_buy_volume": 400.1, "taker_buy_quote": 29.40735}, {"ts": 1773582300000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582360000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 135.7, "quote_volume": 9.98752, "trades": 1, "taker_buy_volume": 135.7, "taker_buy_quote": 9.98752}, {"ts": 1773582420000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 193.1, "quote_volume": 14.21216, "trades": 2, "taker_buy_volume": 193.1, "taker_buy_quote": 14.21216}, {"ts": 1773582480000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582540000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582600000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 10046.0, "quote_volume": 739.24515, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582660000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 5039.9, "quote_volume": 370.97684, "trades": 11, "taker_buy_volume": 5039.9, "taker_buy_quote": 370.97684}, {"ts": 1773582720000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582780000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582840000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582900000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582960000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1602.7, "quote_volume": 117.95872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583020000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1531.5, "quote_volume": 112.7184, "trades": 4, "taker_buy_volume": 1531.5, "taker_buy_quote": 112.7184}, {"ts": 1773583080000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583140000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583200000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 5358.9, "quote_volume": 394.95093, "trades": 7, "taker_buy_volume": 4001.6, "taker_buy_quote": 294.91792}, {"ts": 1773583260000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2870.3, "quote_volume": 211.54111, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583320000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583380000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1250.3, "quote_volume": 92.14711, "trades": 3, "taker_buy_volume": 1250.3, "taker_buy_quote": 92.14711}, {"ts": 1773583440000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583500000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583560000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583620000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583680000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583740000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583800000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583860000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583920000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 6677.9, "quote_volume": 492.16123, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583980000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584040000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2782.9, "quote_volume": 205.09973, "trades": 4, "taker_buy_volume": 2782.9, "taker_buy_quote": 205.09973}, {"ts": 1773584100000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 6858.6, "quote_volume": 505.50185, "trades": 7, "taker_buy_volume": 230.3, "taker_buy_quote": 16.99614}, {"ts": 1773584160000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 228.1, "quote_volume": 16.78816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584220000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 4496.2, "quote_volume": 330.80988, "trades": 9, "taker_buy_volume": 193.2, "taker_buy_quote": 14.21952}, {"ts": 1773584280000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584340000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1371.7, "quote_volume": 100.81995, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584400000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584460000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584520000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 414.0, "quote_volume": 30.429, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584580000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 284.6, "quote_volume": 20.88964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584640000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584700000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3928.2, "quote_volume": 288.32988, "trades": 5, "taker_buy_volume": 3928.2, "taker_buy_quote": 288.32988}, {"ts": 1773584760000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 195.5, "quote_volume": 14.3497, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584820000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 25143.8, "quote_volume": 1848.9475, "trades": 18, "taker_buy_volume": 25143.8, "taker_buy_quote": 1848.9475}, {"ts": 1773584880000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584940000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585000000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585060000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585120000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585180000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585240000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585300000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 11763.1, "quote_volume": 864.58785, "trades": 16, "taker_buy_volume": 9505.4, "taker_buy_quote": 698.6469}, {"ts": 1773585360000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585420000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 5798.7, "quote_volume": 426.20501, "trades": 10, "taker_buy_volume": 5798.7, "taker_buy_quote": 426.20501}, {"ts": 1773585480000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585540000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585600000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585660000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585720000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585780000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585840000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1348.0, "quote_volume": 99.2128, "trades": 4, "taker_buy_volume": 1348.0, "taker_buy_quote": 99.2128}, {"ts": 1773585900000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 5701.7, "quote_volume": 419.64512, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585960000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586020000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586080000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 12182.4, "quote_volume": 896.62464, "trades": 14, "taker_buy_volume": 12182.4, "taker_buy_quote": 896.62464}, {"ts": 1773586140000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586200000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586260000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586320000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586380000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586440000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3731.6, "quote_volume": 274.64576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586500000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4481.0, "quote_volume": 329.3535, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586560000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3121.8, "quote_volume": 229.76448, "trades": 8, "taker_buy_volume": 638.8, "taker_buy_quote": 47.01568}, {"ts": 1773586620000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586680000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586740000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586800000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586860000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 880.7, "quote_volume": 64.81952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586920000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586980000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2748.1, "quote_volume": 202.26016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587040000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587100000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587160000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587220000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3759.6, "quote_volume": 276.3306, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587280000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 120.5, "quote_volume": 8.85675, "trades": 1, "taker_buy_volume": 120.5, "taker_buy_quote": 8.85675}, {"ts": 1773587340000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3332.5, "quote_volume": 244.93875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587400000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587460000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587520000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587580000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587640000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587700000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 3003.5, "quote_volume": 220.59125, "trades": 4, "taker_buy_volume": 1343.5, "taker_buy_quote": 98.74725}, {"ts": 1773587760000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587880000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587940000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588000000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588060000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588120000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588180000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588240000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588300000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 3221.9, "quote_volume": 236.86155, "trades": 8, "taker_buy_volume": 3221.9, "taker_buy_quote": 236.86155}, {"ts": 1773588360000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588420000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 374.3, "quote_volume": 27.51105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588480000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588540000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 10627.4, "quote_volume": 780.05116, "trades": 8, "taker_buy_volume": 3924.7, "taker_buy_quote": 288.07298}, {"ts": 1773588600000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 5644.4, "quote_volume": 414.29896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588660000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588720000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588780000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588840000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588900000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588960000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589020000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589080000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589140000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589200000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 4267.4, "quote_volume": 312.80042, "trades": 8, "taker_buy_volume": 3927.6, "taker_buy_quote": 287.89308}, {"ts": 1773589260000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 196.0, "quote_volume": 14.3668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589320000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 2726.5, "quote_volume": 199.99994, "trades": 4, "taker_buy_volume": 2726.5, "taker_buy_quote": 199.99994}, {"ts": 1773589380000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589440000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589500000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589560000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589620000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589680000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589740000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589800000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589860000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589920000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 147.9, "quote_volume": 10.84107, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589980000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2782.6, "quote_volume": 203.96458, "trades": 5, "taker_buy_volume": 2782.6, "taker_buy_quote": 203.96458}, {"ts": 1773590040000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2856.2, "quote_volume": 209.35946, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590100000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590160000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 192.3, "quote_volume": 14.09559, "trades": 2, "taker_buy_volume": 192.3, "taker_buy_quote": 14.09559}, {"ts": 1773590220000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590280000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 267.4, "quote_volume": 19.60042, "trades": 3, "taker_buy_volume": 194.4, "taker_buy_quote": 14.24952}, {"ts": 1773590340000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590400000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590460000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 10000.0, "quote_volume": 734.0, "trades": 6, "taker_buy_volume": 10000.0, "taker_buy_quote": 734.0}, {"ts": 1773590520000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 91745.1, "quote_volume": 6744.4951, "trades": 65, "taker_buy_volume": 81725.4, "taker_buy_quote": 6008.17214}, {"ts": 1773590580000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 10000.0, "quote_volume": 735.0, "trades": 4, "taker_buy_volume": 10000.0, "taker_buy_quote": 735.0}, {"ts": 1773590640000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 6309.2, "quote_volume": 463.7262, "trades": 9, "taker_buy_volume": 192.3, "taker_buy_quote": 14.13405}, {"ts": 1773590700000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 194.0, "quote_volume": 14.259, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 14.259}, {"ts": 1773590760000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 576.4, "quote_volume": 42.46129, "trades": 3, "taker_buy_volume": 576.4, "taker_buy_quote": 42.46129}, {"ts": 1773590820000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1857.8, "quote_volume": 136.73408, "trades": 5, "taker_buy_volume": 135.8, "taker_buy_quote": 9.99488}, {"ts": 1773590880000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1753.6, "quote_volume": 129.06496, "trades": 4, "taker_buy_volume": 1660.2, "taker_buy_quote": 122.19072}, {"ts": 1773590940000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591000000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591060000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591120000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591180000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591240000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591300000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 72.7, "quote_volume": 5.35072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591360000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 270.0, "quote_volume": 19.83773, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591420000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591480000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591540000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 192.1, "quote_volume": 14.11935, "trades": 2, "taker_buy_volume": 192.1, "taker_buy_quote": 14.11935}, {"ts": 1773591600000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591660000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1050.0, "quote_volume": 77.175, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591720000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591780000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591840000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 5407.0, "quote_volume": 397.4145, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591900000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591960000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592020000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592080000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 195.7, "quote_volume": 14.40352, "trades": 2, "taker_buy_volume": 195.7, "taker_buy_quote": 14.40352}, {"ts": 1773592140000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592200000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3854.4, "quote_volume": 283.68384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592260000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 6764.1, "quote_volume": 497.16135, "trades": 14, "taker_buy_volume": 1295.1, "taker_buy_quote": 95.18985}, {"ts": 1773592320000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 5261.6, "quote_volume": 386.7276, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592380000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 7739.9, "quote_volume": 568.88265, "trades": 9, "taker_buy_volume": 1297.9, "taker_buy_quote": 95.39565}, {"ts": 1773592440000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592500000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592560000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 639.4, "quote_volume": 46.9959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592620000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592680000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 322.0, "quote_volume": 23.6992, "trades": 2, "taker_buy_volume": 322.0, "taker_buy_quote": 23.6992}, {"ts": 1773592740000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592800000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592860000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592920000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592980000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593040000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593100000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593160000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593220000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593280000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593340000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593400000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593460000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 195.5, "quote_volume": 14.3888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593520000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593580000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593640000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593700000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 4219.2, "quote_volume": 310.53312, "trades": 9, "taker_buy_volume": 4146.5, "taker_buy_quote": 305.1824}, {"ts": 1773593760000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3331.8, "quote_volume": 245.22048, "trades": 5, "taker_buy_volume": 3331.8, "taker_buy_quote": 245.22048}, {"ts": 1773593820000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 4023.7, "quote_volume": 296.14432, "trades": 9, "taker_buy_volume": 3740.6, "taker_buy_quote": 275.30816}, {"ts": 1773593880000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1128.5, "quote_volume": 83.0576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593940000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594000000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594060000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2854.3, "quote_volume": 210.07648, "trades": 5, "taker_buy_volume": 2781.6, "taker_buy_quote": 204.72576}, {"ts": 1773594120000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 192.1, "quote_volume": 14.13856, "trades": 2, "taker_buy_volume": 192.1, "taker_buy_quote": 14.13856}, {"ts": 1773594180000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594240000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594300000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594360000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 5111.7, "quote_volume": 376.73229, "trades": 5, "taker_buy_volume": 194.3, "taker_buy_quote": 14.31991}, {"ts": 1773594420000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594480000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 72.8, "quote_volume": 5.36536, "trades": 1, "taker_buy_volume": 72.8, "taker_buy_quote": 5.36536}, {"ts": 1773594540000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2705.8, "quote_volume": 199.41746, "trades": 4, "taker_buy_volume": 2705.8, "taker_buy_quote": 199.41746}, {"ts": 1773594600000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 72.5, "quote_volume": 5.34325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594660000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594720000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594780000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594840000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594900000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594960000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595020000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595080000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595140000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595200000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 357.5, "quote_volume": 26.312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595260000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595320000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595380000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595440000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595500000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595560000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595620000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595680000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 109.1, "quote_volume": 8.04067, "trades": 1, "taker_buy_volume": 109.1, "taker_buy_quote": 8.04067}, {"ts": 1773595740000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595800000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595860000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595920000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 267.6, "quote_volume": 19.72212, "trades": 5, "taker_buy_volume": 267.6, "taker_buy_quote": 19.72212}, {"ts": 1773595980000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2083.0, "quote_volume": 153.5171, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596040000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596100000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596160000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596220000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596280000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596340000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3332.7, "quote_volume": 245.95326, "trades": 5, "taker_buy_volume": 3332.7, "taker_buy_quote": 245.95326}, {"ts": 1773596460000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596520000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 646.8, "quote_volume": 47.73384, "trades": 3, "taker_buy_volume": 646.8, "taker_buy_quote": 47.73384}, {"ts": 1773596580000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596640000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596700000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596760000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596820000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596880000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596940000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597000000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597060000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597120000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 6561.3, "quote_volume": 484.90633, "trades": 11, "taker_buy_volume": 6561.3, "taker_buy_quote": 484.90633}, {"ts": 1773597180000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597240000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 9962.8, "quote_volume": 738.24348, "trades": 10, "taker_buy_volume": 6159.1, "taker_buy_quote": 456.38931}, {"ts": 1773597300000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 9098.2, "quote_volume": 673.2668, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597360000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 143.5, "quote_volume": 10.62614, "trades": 2, "taker_buy_volume": 71.4, "taker_buy_quote": 5.29074}, {"ts": 1773597420000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597480000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597540000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597600000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 7779.6, "quote_volume": 575.6904, "trades": 6, "taker_buy_volume": 7779.6, "taker_buy_quote": 575.6904}, {"ts": 1773597660000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597720000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 72.2, "quote_volume": 5.3428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597780000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597840000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597900000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1351.3, "quote_volume": 99.9962, "trades": 2, "taker_buy_volume": 1351.3, "taker_buy_quote": 99.9962}, {"ts": 1773597960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 553.0, "quote_volume": 40.8667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598020000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598080000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598140000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 229.7, "quote_volume": 16.9978, "trades": 3, "taker_buy_volume": 229.7, "taker_buy_quote": 16.9978}, {"ts": 1773598200000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598260000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598320000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598380000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598440000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 422.1, "quote_volume": 31.19319, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598500000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2779.9, "quote_volume": 205.43461, "trades": 4, "taker_buy_volume": 2779.9, "taker_buy_quote": 205.43461}, {"ts": 1773598560000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598620000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598680000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598740000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598800000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598860000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598920000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598980000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599040000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599100000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599160000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599220000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599280000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599340000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3851.7, "quote_volume": 284.64063, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599400000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1679.9, "quote_volume": 124.3126, "trades": 3, "taker_buy_volume": 194.9, "taker_buy_quote": 14.4226}, {"ts": 1773599460000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599520000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1108.0, "quote_volume": 81.992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599580000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1056.0, "quote_volume": 78.144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599640000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599700000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 323.2, "quote_volume": 23.9168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599760000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599820000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 151.4, "quote_volume": 11.2036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599880000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599940000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600000000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600060000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600120000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600180000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600240000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600300000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600360000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 400.3, "quote_volume": 29.6222, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600420000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 6734.3, "quote_volume": 497.66477, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600480000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600540000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600600000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600660000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1723.7, "quote_volume": 127.20906, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600720000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600780000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600840000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600900000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600960000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601020000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601080000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601140000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601200000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 7274.2, "quote_volume": 535.40054, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601260000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601320000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 82.1, "quote_volume": 6.04256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601380000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601440000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 245.5, "quote_volume": 18.09335, "trades": 1, "taker_buy_volume": 245.5, "taker_buy_quote": 18.09335}, {"ts": 1773601500000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 244.1, "quote_volume": 17.96576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601560000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 949.0, "quote_volume": 69.8464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601620000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 7179.0, "quote_volume": 528.3744, "trades": 10, "taker_buy_volume": 2633.8, "taker_buy_quote": 193.84768}, {"ts": 1773601680000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 8137.7, "quote_volume": 598.93472, "trades": 6, "taker_buy_volume": 8065.2, "taker_buy_quote": 593.59872}, {"ts": 1773601740000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1602.7, "quote_volume": 117.95872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601800000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1247.3, "quote_volume": 91.80128, "trades": 3, "taker_buy_volume": 1247.3, "taker_buy_quote": 91.80128}, {"ts": 1773601860000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601920000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601980000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602040000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 6484.5, "quote_volume": 478.51517, "trades": 10, "taker_buy_volume": 2657.4, "taker_buy_quote": 196.07519}, {"ts": 1773602100000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602160000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602220000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602460000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602520000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602580000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 5453.8, "quote_volume": 402.49044, "trades": 6, "taker_buy_volume": 5453.8, "taker_buy_quote": 402.49044}, {"ts": 1773602640000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602700000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602760000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 7359.5, "quote_volume": 543.42002, "trades": 11, "taker_buy_volume": 7359.5, "taker_buy_quote": 543.42002}, {"ts": 1773602820000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602880000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602940000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603000000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603060000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603120000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603180000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603240000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1219.0, "quote_volume": 89.9622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603300000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603360000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603420000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603480000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603540000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603600000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603660000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603720000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603780000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 378.8, "quote_volume": 27.99332, "trades": 2, "taker_buy_volume": 378.8, "taker_buy_quote": 27.99332}, {"ts": 1773603840000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603900000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603960000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 7261.2, "quote_volume": 535.16956, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604020000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 191.5, "quote_volume": 14.1327, "trades": 2, "taker_buy_volume": 191.5, "taker_buy_quote": 14.1327}, {"ts": 1773604080000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604140000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604200000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604260000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604320000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604380000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604440000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604500000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604560000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604740000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604800000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604860000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604920000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604980000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 1634.0, "quote_volume": 120.59038, "trades": 6, "taker_buy_volume": 205.7, "taker_buy_quote": 15.18184}, {"ts": 1773605040000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 204.7, "quote_volume": 15.10686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605100000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605160000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605220000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605460000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605520000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605580000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605640000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 72.7, "quote_volume": 5.36526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605700000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 5383.5, "quote_volume": 397.3023, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605760000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605820000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605880000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605940000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1230.3, "quote_volume": 90.67311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606000000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 28322.2, "quote_volume": 2092.80865, "trades": 28, "taker_buy_volume": 8091.4, "taker_buy_quote": 597.75253}, {"ts": 1773606060000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606120000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 6657.8, "quote_volume": 491.34564, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606180000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2921.9, "quote_volume": 215.63622, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606240000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606300000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 16127.2, "quote_volume": 1190.73063, "trades": 29, "taker_buy_volume": 10251.2, "taker_buy_quote": 757.08183}, {"ts": 1773606360000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 18824.1, "quote_volume": 1391.31082, "trades": 19, "taker_buy_volume": 13708.1, "taker_buy_quote": 1013.57129}, {"ts": 1773606420000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606480000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 18890.6, "quote_volume": 1397.9044, "trades": 10, "taker_buy_volume": 17105.7, "taker_buy_quote": 1265.8218}, {"ts": 1773606540000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606600000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 57211.5, "quote_volume": 4238.79595, "trades": 36, "taker_buy_volume": 16274.6, "taker_buy_quote": 1205.94786}, {"ts": 1773606660000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 13538.8, "quote_volume": 1003.22508, "trades": 8, "taker_buy_volume": 13538.8, "taker_buy_quote": 1003.22508}, {"ts": 1773606720000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 13702.8, "quote_volume": 1013.3022, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606780000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 909.2, "quote_volume": 67.2808, "trades": 1, "taker_buy_volume": 909.2, "taker_buy_quote": 67.2808}, {"ts": 1773606840000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 294.8, "quote_volume": 21.78572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606900000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 191.2, "quote_volume": 14.12968, "trades": 2, "taker_buy_volume": 191.2, "taker_buy_quote": 14.12968}, {"ts": 1773606960000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 888.7, "quote_volume": 65.7638, "trades": 5, "taker_buy_volume": 192.9, "taker_buy_quote": 14.2746}, {"ts": 1773607020000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 191.4, "quote_volume": 14.1636, "trades": 2, "taker_buy_volume": 191.4, "taker_buy_quote": 14.1636}, {"ts": 1773607080000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 62410.1, "quote_volume": 4615.69084, "trades": 37, "taker_buy_volume": 11702.7, "taker_buy_quote": 865.48148}, {"ts": 1773607140000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1247.4, "quote_volume": 92.3076, "trades": 3, "taker_buy_volume": 1247.4, "taker_buy_quote": 92.3076}, {"ts": 1773607200000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 7320.3, "quote_volume": 542.43423, "trades": 12, "taker_buy_volume": 2922.0, "taker_buy_quote": 216.5202}, {"ts": 1773607260000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 14489.4, "quote_volume": 1073.66454, "trades": 8, "taker_buy_volume": 2270.3, "taker_buy_quote": 168.22923}, {"ts": 1773607320000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2778.2, "quote_volume": 205.86462, "trades": 4, "taker_buy_volume": 2778.2, "taker_buy_quote": 205.86462}, {"ts": 1773607380000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1602.1, "quote_volume": 118.71561, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607440000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607500000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 16004.9, "quote_volume": 1186.37936, "trades": 17, "taker_buy_volume": 8386.8, "taker_buy_quote": 621.87815}, {"ts": 1773607560000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607620000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2859.0, "quote_volume": 211.566, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607680000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607740000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607800000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607860000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607920000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607980000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608040000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608100000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608160000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608220000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608280000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 73.5, "quote_volume": 5.44635, "trades": 1, "taker_buy_volume": 73.5, "taker_buy_quote": 5.44635}, {"ts": 1773608340000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608400000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 269.0, "quote_volume": 19.906, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608460000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608520000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608580000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608640000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608700000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 459.7, "quote_volume": 33.97183, "trades": 5, "taker_buy_volume": 193.5, "taker_buy_quote": 14.29965}, {"ts": 1773608760000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608820000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1250.3, "quote_volume": 92.39717, "trades": 3, "taker_buy_volume": 1250.3, "taker_buy_quote": 92.39717}, {"ts": 1773608880000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1321.8, "quote_volume": 97.68102, "trades": 4, "taker_buy_volume": 193.5, "taker_buy_quote": 14.29965}, {"ts": 1773608940000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 95.9, "quote_volume": 7.08701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609000000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609060000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609120000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1031.9, "quote_volume": 76.25741, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609180000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 193.0, "quote_volume": 14.2627, "trades": 2, "taker_buy_volume": 193.0, "taker_buy_quote": 14.2627}, {"ts": 1773609240000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609300000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609360000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609420000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609480000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609540000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609600000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3467.5, "quote_volume": 256.595, "trades": 6, "taker_buy_volume": 3467.5, "taker_buy_quote": 256.595}, {"ts": 1773609660000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 72.2, "quote_volume": 5.3428, "trades": 1, "taker_buy_volume": 72.2, "taker_buy_quote": 5.3428}, {"ts": 1773609720000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609780000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609840000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609900000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609960000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610020000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610080000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610140000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610200000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610260000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610320000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610380000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610440000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610500000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610560000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 23953.2, "quote_volume": 1772.5368, "trades": 12, "taker_buy_volume": 23693.1, "taker_buy_quote": 1753.2894}, {"ts": 1773610620000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 6074.4, "quote_volume": 449.5056, "trades": 7, "taker_buy_volume": 1251.3, "taker_buy_quote": 92.5962}, {"ts": 1773610680000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610740000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610800000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 196.8, "quote_volume": 14.5632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610860000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610920000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 154.0, "quote_volume": 11.396, "trades": 2, "taker_buy_volume": 154.0, "taker_buy_quote": 11.396}, {"ts": 1773610980000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1911.0, "quote_volume": 141.414, "trades": 2, "taker_buy_volume": 1911.0, "taker_buy_quote": 141.414}, {"ts": 1773611040000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 3900.2, "quote_volume": 288.50776, "trades": 6, "taker_buy_volume": 2829.8, "taker_buy_quote": 209.4052}, {"ts": 1773611100000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611160000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 27259.7, "quote_volume": 2014.49183, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611220000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611280000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611340000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611400000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 556.5, "quote_volume": 41.15325, "trades": 6, "taker_buy_volume": 279.0, "taker_buy_quote": 20.646}, {"ts": 1773611460000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611520000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611580000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611640000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611700000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611760000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 7013.9, "quote_volume": 518.32721, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611820000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611880000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 18829.6, "quote_volume": 1387.74874, "trades": 10, "taker_buy_volume": 72.3, "taker_buy_quote": 5.32851}, {"ts": 1773611940000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612000000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3060.4, "quote_volume": 225.85752, "trades": 5, "taker_buy_volume": 191.6, "taker_buy_quote": 14.14008}, {"ts": 1773612060000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612120000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1325.0, "quote_volume": 97.9175, "trades": 5, "taker_buy_volume": 1325.0, "taker_buy_quote": 97.9175}, {"ts": 1773612180000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612240000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 269.4, "quote_volume": 19.88895, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612300000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 192.1, "quote_volume": 14.17698, "trades": 2, "taker_buy_volume": 192.1, "taker_buy_quote": 14.17698}, {"ts": 1773612360000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 191.9, "quote_volume": 14.16222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612420000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612480000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612540000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 805.0, "quote_volume": 59.3285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612600000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4857.7, "quote_volume": 358.01249, "trades": 10, "taker_buy_volume": 3532.7, "taker_buy_quote": 260.35999}, {"ts": 1773612660000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 5559.7, "quote_volume": 409.19392, "trades": 12, "taker_buy_volume": 3997.8, "taker_buy_quote": 294.23808}, {"ts": 1773612720000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612780000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612840000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612900000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 210.9, "quote_volume": 15.52224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612960000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613020000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 4143.8, "quote_volume": 304.98368, "trades": 4, "taker_buy_volume": 4143.8, "taker_buy_quote": 304.98368}, {"ts": 1773613080000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 2516.1, "quote_volume": 185.05362, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613140000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613200000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 14100.7, "quote_volume": 1038.67564, "trades": 32, "taker_buy_volume": 11500.5, "taker_buy_quote": 847.16844}, {"ts": 1773613260000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 72.7, "quote_volume": 5.35799, "trades": 1, "taker_buy_volume": 72.7, "taker_buy_quote": 5.35799}, {"ts": 1773613320000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613380000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613440000, "open": 0.0737, "high": 0.0738, "low": 0.0735, "close": 0.0738, "volume": 117376.3, "quote_volume": 8650.69821, "trades": 72, "taker_buy_volume": 54055.9, "taker_buy_quote": 3986.56046}, {"ts": 1773613500000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 64680.5, "quote_volume": 4776.14604, "trades": 36, "taker_buy_volume": 50000.0, "taker_buy_quote": 3692.72514}, {"ts": 1773613560000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613620000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 8172.9, "quote_volume": 603.16002, "trades": 7, "taker_buy_volume": 4389.3, "taker_buy_quote": 323.93034}, {"ts": 1773613740000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 3304.1, "quote_volume": 243.97748, "trades": 13, "taker_buy_volume": 2735.3, "taker_buy_quote": 202.00004}, {"ts": 1773613800000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613860000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 25819.7, "quote_volume": 1908.07583, "trades": 25, "taker_buy_volume": 8838.1, "taker_buy_quote": 653.13559}, {"ts": 1773613920000, "open": 0.0739, "high": 0.0742, "low": 0.0739, "close": 0.074, "volume": 65389.1, "quote_volume": 4842.37193, "trades": 64, "taker_buy_volume": 28105.5, "taker_buy_quote": 2081.39964}, {"ts": 1773613980000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1202.0, "quote_volume": 88.948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614040000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 21289.9, "quote_volume": 1574.45491, "trades": 26, "taker_buy_volume": 6297.1, "taker_buy_quote": 466.0318}, {"ts": 1773614100000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1202.2, "quote_volume": 88.9628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614160000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614220000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614280000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 15252.3, "quote_volume": 1128.7583, "trades": 17, "taker_buy_volume": 15252.3, "taker_buy_quote": 1128.7583}, {"ts": 1773614340000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 6809.0, "quote_volume": 504.5469, "trades": 16, "taker_buy_volume": 6809.0, "taker_buy_quote": 504.5469}, {"ts": 1773614400000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 14238.9, "quote_volume": 1055.20309, "trades": 28, "taker_buy_volume": 7161.2, "taker_buy_quote": 530.74552}, {"ts": 1773614460000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614520000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 17127.7, "quote_volume": 1268.33597, "trades": 21, "taker_buy_volume": 5336.1, "taker_buy_quote": 395.40501}, {"ts": 1773614580000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614640000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614700000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 36233.8, "quote_volume": 2689.93286, "trades": 14, "taker_buy_volume": 32234.7, "taker_buy_quote": 2393.19964}, {"ts": 1773614760000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614820000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 130995.0, "quote_volume": 9731.74519, "trades": 16, "taker_buy_volume": 130995.0, "taker_buy_quote": 9731.74519}, {"ts": 1773614880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2594.4, "quote_volume": 192.76392, "trades": 4, "taker_buy_volume": 2522.5, "taker_buy_quote": 187.42175}, {"ts": 1773614940000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3484.7, "quote_volume": 258.56474, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615000000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 5828.9, "quote_volume": 432.60098, "trades": 14, "taker_buy_volume": 5636.3, "taker_buy_quote": 418.31006}, {"ts": 1773615060000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615120000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 45457.5, "quote_volume": 3381.04691, "trades": 44, "taker_buy_volume": 45313.9, "taker_buy_quote": 3370.36307}, {"ts": 1773615180000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1201.8, "quote_volume": 89.41392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615240000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 6101.0, "quote_volume": 453.26989, "trades": 11, "taker_buy_volume": 150.0, "taker_buy_quote": 11.13}, {"ts": 1773615300000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2898.5, "quote_volume": 215.0687, "trades": 4, "taker_buy_volume": 2898.5, "taker_buy_quote": 215.0687}, {"ts": 1773615360000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 354.4, "quote_volume": 26.29648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615420000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615480000, "open": 0.0743, "high": 0.0746, "low": 0.0743, "close": 0.0744, "volume": 61035.4, "quote_volume": 4545.15615, "trades": 31, "taker_buy_volume": 54943.7, "taker_buy_quote": 4091.55198}, {"ts": 1773615540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 7179.2, "quote_volume": 533.41456, "trades": 14, "taker_buy_volume": 5355.9, "taker_buy_quote": 397.94337}, {"ts": 1773615600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 264.1, "quote_volume": 19.62263, "trades": 3, "taker_buy_volume": 71.8, "taker_buy_quote": 5.33474}, {"ts": 1773615660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615840000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 5699.5, "quote_volume": 423.47285, "trades": 8, "taker_buy_volume": 191.5, "taker_buy_quote": 14.22845}, {"ts": 1773615900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 8908.9, "quote_volume": 662.82216, "trades": 7, "taker_buy_volume": 8908.9, "taker_buy_quote": 662.82216}, {"ts": 1773615960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 9122.6, "quote_volume": 678.72144, "trades": 8, "taker_buy_volume": 1848.9, "taker_buy_quote": 137.55816}, {"ts": 1773616020000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 2891.7, "quote_volume": 215.07931, "trades": 6, "taker_buy_volume": 2260.0, "taker_buy_quote": 168.144}, {"ts": 1773616080000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 8425.1, "quote_volume": 625.98493, "trades": 8, "taker_buy_volume": 2917.8, "taker_buy_quote": 216.79254}, {"ts": 1773616140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 204.2, "quote_volume": 15.19248, "trades": 1, "taker_buy_volume": 204.2, "taker_buy_quote": 15.19248}, {"ts": 1773616200000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 203.2, "quote_volume": 15.09776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616260000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616320000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 1100.5, "quote_volume": 81.75815, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616380000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616620000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 241.6, "quote_volume": 17.9386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616680000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 8972.8, "quote_volume": 664.88448, "trades": 7, "taker_buy_volume": 122.6, "taker_buy_quote": 9.08466}, {"ts": 1773616740000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 49340.2, "quote_volume": 3662.25704, "trades": 31, "taker_buy_volume": 46559.4, "taker_buy_quote": 3455.92168}, {"ts": 1773616800000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 9545.4, "quote_volume": 708.26868, "trades": 3, "taker_buy_volume": 9545.4, "taker_buy_quote": 708.26868}, {"ts": 1773616860000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 6479.8, "quote_volume": 480.78099, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616920000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 3841.5, "quote_volume": 285.05024, "trades": 11, "taker_buy_volume": 109.4, "taker_buy_quote": 8.12842}, {"ts": 1773616980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 62461.3, "quote_volume": 4634.62846, "trades": 30, "taker_buy_volume": 61064.8, "taker_buy_quote": 4531.00816}, {"ts": 1773617040000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 374.8, "quote_volume": 27.81016, "trades": 3, "taker_buy_volume": 374.8, "taker_buy_quote": 27.81016}, {"ts": 1773617100000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617160000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617220000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1682.6, "quote_volume": 124.84892, "trades": 4, "taker_buy_volume": 1682.6, "taker_buy_quote": 124.84892}, {"ts": 1773617280000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617340000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 6276.9, "quote_volume": 465.74598, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617400000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617460000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2852.2, "quote_volume": 211.34802, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617520000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 121.3, "quote_volume": 8.98833, "trades": 1, "taker_buy_volume": 121.3, "taker_buy_quote": 8.98833}, {"ts": 1773617580000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617640000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 122.4, "quote_volume": 9.06984, "trades": 1, "taker_buy_volume": 122.4, "taker_buy_quote": 9.06984}, {"ts": 1773617700000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617760000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617820000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3329.6, "quote_volume": 246.72336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617880000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3329.6, "quote_volume": 246.72336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617940000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618000000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1119.3, "quote_volume": 82.94013, "trades": 3, "taker_buy_volume": 1119.3, "taker_buy_quote": 82.94013}, {"ts": 1773618060000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618120000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 8440.3, "quote_volume": 627.08364, "trades": 8, "taker_buy_volume": 8133.8, "taker_buy_quote": 604.34134}, {"ts": 1773618180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618840000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 4366.3, "quote_volume": 323.97946, "trades": 8, "taker_buy_volume": 1201.9, "taker_buy_quote": 89.18098}, {"ts": 1773618900000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618960000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1269.5, "quote_volume": 94.32385, "trades": 4, "taker_buy_volume": 1269.5, "taker_buy_quote": 94.32385}, {"ts": 1773619020000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619080000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 13921.9, "quote_volume": 1034.39717, "trades": 12, "taker_buy_volume": 9689.0, "taker_buy_quote": 719.8927}, {"ts": 1773619200000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 14634.0, "quote_volume": 1088.7696, "trades": 7, "taker_buy_volume": 14634.0, "taker_buy_quote": 1088.7696}, {"ts": 1773619260000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 9034.6, "quote_volume": 673.50278, "trades": 11, "taker_buy_volume": 5157.4, "taker_buy_quote": 384.26366}, {"ts": 1773619320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 267.9, "quote_volume": 19.95855, "trades": 3, "taker_buy_volume": 196.2, "taker_buy_quote": 14.6169}, {"ts": 1773619440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1794.7, "quote_volume": 133.70515, "trades": 5, "taker_buy_volume": 193.0, "taker_buy_quote": 14.3785}, {"ts": 1773619500000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 288.3, "quote_volume": 21.50718, "trades": 2, "taker_buy_volume": 288.3, "taker_buy_quote": 21.50718}, {"ts": 1773619620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2868.2, "quote_volume": 213.6809, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 191.9, "quote_volume": 14.29655, "trades": 2, "taker_buy_volume": 191.9, "taker_buy_quote": 14.29655}, {"ts": 1773619860000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 71.7, "quote_volume": 5.34165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619980000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 16469.4, "quote_volume": 1223.98076, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620040000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2854.7, "quote_volume": 212.10421, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620100000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 192.2, "quote_volume": 14.28046, "trades": 2, "taker_buy_volume": 192.2, "taker_buy_quote": 14.28046}, {"ts": 1773620160000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620220000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 191.5, "quote_volume": 14.22845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620280000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 838.3, "quote_volume": 62.1373, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620340000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620400000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 8598.3, "quote_volume": 636.2742, "trades": 8, "taker_buy_volume": 8402.8, "taker_buy_quote": 621.8072}, {"ts": 1773620460000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620520000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1602.2, "quote_volume": 118.5628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620580000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620640000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620700000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 12426.0, "quote_volume": 919.91709, "trades": 15, "taker_buy_volume": 6782.0, "taker_buy_quote": 502.26109}, {"ts": 1773620760000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620820000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620880000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620940000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621000000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621060000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621120000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3706.0, "quote_volume": 273.8734, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621180000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 6984.4, "quote_volume": 516.14716, "trades": 10, "taker_buy_volume": 3945.1, "taker_buy_quote": 291.54289}, {"ts": 1773621240000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621300000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621360000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2370.3, "quote_volume": 175.16517, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621420000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1393.8, "quote_volume": 103.00182, "trades": 4, "taker_buy_volume": 1321.6, "taker_buy_quote": 97.66624}, {"ts": 1773621480000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 131.0, "quote_volume": 9.6809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621540000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3597.3, "quote_volume": 265.84047, "trades": 8, "taker_buy_volume": 194.8, "taker_buy_quote": 14.39572}, {"ts": 1773621600000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3329.4, "quote_volume": 246.04266, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621660000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621720000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621780000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621840000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621900000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622020000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622080000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 291.4, "quote_volume": 21.5636, "trades": 3, "taker_buy_volume": 291.4, "taker_buy_quote": 21.5636}, {"ts": 1773622140000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622200000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 72.2, "quote_volume": 5.3428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622260000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 191.6, "quote_volume": 14.1784, "trades": 2, "taker_buy_volume": 191.6, "taker_buy_quote": 14.1784}, {"ts": 1773622320000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 194.3, "quote_volume": 14.3782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622380000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622440000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 165.1, "quote_volume": 12.2174, "trades": 1, "taker_buy_volume": 165.1, "taker_buy_quote": 12.2174}, {"ts": 1773622500000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622560000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622620000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622680000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622740000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622800000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622860000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622920000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 398.0, "quote_volume": 29.4122, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622980000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 497.0, "quote_volume": 36.6786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623040000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1794.9, "quote_volume": 132.64311, "trades": 4, "taker_buy_volume": 1722.6, "taker_buy_quote": 127.30014}, {"ts": 1773623100000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623160000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623220000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623280000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 269.0, "quote_volume": 19.8791, "trades": 3, "taker_buy_volume": 196.7, "taker_buy_quote": 14.53613}, {"ts": 1773623340000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1554.7, "quote_volume": 114.89233, "trades": 5, "taker_buy_volume": 1554.7, "taker_buy_quote": 114.89233}, {"ts": 1773623400000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 269.4, "quote_volume": 19.88895, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623460000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623520000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 885.4, "quote_volume": 65.25398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623640000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623700000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623760000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623820000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623880000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623940000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 266.1, "quote_volume": 19.61157, "trades": 3, "taker_buy_volume": 266.1, "taker_buy_quote": 19.61157}, {"ts": 1773624000000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624060000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624120000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624180000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 286.6, "quote_volume": 21.15108, "trades": 3, "taker_buy_volume": 286.6, "taker_buy_quote": 21.15108}, {"ts": 1773624240000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624300000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624360000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1602.4, "quote_volume": 118.25712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624420000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624480000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 5281.5, "quote_volume": 389.75779, "trades": 7, "taker_buy_volume": 5112.4, "taker_buy_quote": 377.29512}, {"ts": 1773624540000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624600000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624660000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624720000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1776.3, "quote_volume": 130.91331, "trades": 4, "taker_buy_volume": 1583.0, "taker_buy_quote": 116.6671}, {"ts": 1773624780000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624840000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624900000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 72.4, "quote_volume": 5.32864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624960000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3924.5, "quote_volume": 288.8432, "trades": 4, "taker_buy_volume": 3924.5, "taker_buy_quote": 288.8432}, {"ts": 1773625020000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 10671.4, "quote_volume": 785.41504, "trades": 8, "taker_buy_volume": 10671.4, "taker_buy_quote": 785.41504}, {"ts": 1773625080000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 5696.8, "quote_volume": 419.28448, "trades": 8, "taker_buy_volume": 5696.8, "taker_buy_quote": 419.28448}, {"ts": 1773625140000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 72.7, "quote_volume": 5.35072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625200000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 4977.9, "quote_volume": 366.37344, "trades": 8, "taker_buy_volume": 4977.9, "taker_buy_quote": 366.37344}, {"ts": 1773625260000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 72.7, "quote_volume": 5.35072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625320000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625380000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625440000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625500000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625560000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625620000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 269.4, "quote_volume": 19.82784, "trades": 3, "taker_buy_volume": 269.4, "taker_buy_quote": 19.82784}, {"ts": 1773625680000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625740000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625800000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 193.7, "quote_volume": 14.27569, "trades": 2, "taker_buy_volume": 193.7, "taker_buy_quote": 14.27569}, {"ts": 1773625860000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625920000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 13246.1, "quote_volume": 977.46251, "trades": 18, "taker_buy_volume": 6273.6, "taker_buy_quote": 462.99168}, {"ts": 1773625980000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4075.1, "quote_volume": 300.74238, "trades": 6, "taker_buy_volume": 124.9, "taker_buy_quote": 9.21762}, {"ts": 1773626040000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 120.1, "quote_volume": 8.86338, "trades": 1, "taker_buy_volume": 120.1, "taker_buy_quote": 8.86338}, {"ts": 1773626100000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626160000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3132.5, "quote_volume": 231.49175, "trades": 2, "taker_buy_volume": 3132.5, "taker_buy_quote": 231.49175}, {"ts": 1773626220000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626280000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3129.3, "quote_volume": 230.94234, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3613.8, "quote_volume": 266.69844, "trades": 5, "taker_buy_volume": 3334.6, "taker_buy_quote": 246.09348}, {"ts": 1773626400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1473.2, "quote_volume": 108.72216, "trades": 3, "taker_buy_volume": 1473.2, "taker_buy_quote": 108.72216}, {"ts": 1773626460000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4961.9, "quote_volume": 366.18822, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626520000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626580000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626640000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626700000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626760000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626820000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 10028.5, "quote_volume": 741.42915, "trades": 25, "taker_buy_volume": 9474.5, "taker_buy_quote": 700.48855}, {"ts": 1773626880000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2782.5, "quote_volume": 205.62675, "trades": 3, "taker_buy_volume": 2782.5, "taker_buy_quote": 205.62675}, {"ts": 1773626940000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627000000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627060000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627120000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627180000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627240000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627300000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3042.6, "quote_volume": 224.84814, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627360000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627420000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627480000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627540000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 121.7, "quote_volume": 8.98146, "trades": 1, "taker_buy_volume": 121.7, "taker_buy_quote": 8.98146}, {"ts": 1773627600000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627660000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627720000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627780000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627840000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627900000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627960000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 72.4, "quote_volume": 5.33588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628020000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628080000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628140000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628200000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628260000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628320000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628380000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628440000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628500000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628560000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2924.1, "quote_volume": 215.21376, "trades": 6, "taker_buy_volume": 193.1, "taker_buy_quote": 14.21216}, {"ts": 1773628620000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628680000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 188.1, "quote_volume": 13.84416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628740000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628800000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628860000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628920000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628980000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629040000, "open": 0.0737, "high": 0.074, "low": 0.0737, "close": 0.074, "volume": 77297.6, "quote_volume": 5715.22662, "trades": 74, "taker_buy_volume": 71994.6, "taker_buy_quote": 5323.38749}, {"ts": 1773629100000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 37759.8, "quote_volume": 2795.31781, "trades": 28, "taker_buy_volume": 29988.0, "taker_buy_quote": 2220.41701}, {"ts": 1773629160000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 9645.0, "quote_volume": 712.97197, "trades": 15, "taker_buy_volume": 390.0, "taker_buy_quote": 28.86}, {"ts": 1773629220000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 21748.1, "quote_volume": 1608.02531, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629280000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629340000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629400000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629460000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 1511.4, "quote_volume": 111.81643, "trades": 9, "taker_buy_volume": 894.7, "taker_buy_quote": 66.2423}, {"ts": 1773629520000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629580000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629640000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629700000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629760000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629820000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629880000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629940000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630000000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630060000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630120000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630180000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630240000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630300000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630360000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630420000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630480000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630540000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630600000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630660000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630720000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630780000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630840000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1349.2, "quote_volume": 99.97572, "trades": 2, "taker_buy_volume": 1349.2, "taker_buy_quote": 99.97572}, {"ts": 1773630900000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630960000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631200000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631260000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 195.1, "quote_volume": 14.45691, "trades": 2, "taker_buy_volume": 195.1, "taker_buy_quote": 14.45691}, {"ts": 1773631320000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631380000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 191.7, "quote_volume": 14.22414, "trades": 2, "taker_buy_volume": 191.7, "taker_buy_quote": 14.22414}, {"ts": 1773631440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 72.0, "quote_volume": 5.3424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631680000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631800000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 4509.1, "quote_volume": 335.21301, "trades": 14, "taker_buy_volume": 4042.0, "taker_buy_quote": 300.55419}, {"ts": 1773631860000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 31944.2, "quote_volume": 2376.15648, "trades": 23, "taker_buy_volume": 742.3, "taker_buy_quote": 55.26282}, {"ts": 1773631920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 195.6, "quote_volume": 14.55264, "trades": 2, "taker_buy_volume": 195.6, "taker_buy_quote": 14.55264}, {"ts": 1773631980000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 17559.3, "quote_volume": 1308.96024, "trades": 16, "taker_buy_volume": 9310.0, "taker_buy_quote": 694.38739}, {"ts": 1773632040000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 50657.7, "quote_volume": 3776.70352, "trades": 31, "taker_buy_volume": 8750.4, "taker_buy_quote": 652.77984}, {"ts": 1773632100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4935.9, "quote_volume": 367.72455, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632160000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 5753.3, "quote_volume": 428.62085, "trades": 12, "taker_buy_volume": 2890.1, "taker_buy_quote": 215.31245}, {"ts": 1773632220000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 23197.7, "quote_volume": 1728.22865, "trades": 24, "taker_buy_volume": 5255.7, "taker_buy_quote": 391.54965}, {"ts": 1773632280000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 9745.0, "quote_volume": 726.0025, "trades": 14, "taker_buy_volume": 8071.7, "taker_buy_quote": 601.34165}, {"ts": 1773632340000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4148.6, "quote_volume": 309.0707, "trades": 8, "taker_buy_volume": 193.6, "taker_buy_quote": 14.4232}, {"ts": 1773632400000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4745.2, "quote_volume": 353.5174, "trades": 10, "taker_buy_volume": 388.0, "taker_buy_quote": 28.906}, {"ts": 1773632460000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632520000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1810.5, "quote_volume": 134.7012, "trades": 5, "taker_buy_volume": 192.3, "taker_buy_quote": 14.30712}, {"ts": 1773632580000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632700000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632760000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 4590.9, "quote_volume": 341.34236, "trades": 7, "taker_buy_volume": 1254.9, "taker_buy_quote": 93.36456}, {"ts": 1773632820000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4921.3, "quote_volume": 366.14472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632880000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632940000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1325.3, "quote_volume": 98.60232, "trades": 4, "taker_buy_volume": 1325.3, "taker_buy_quote": 98.60232}, {"ts": 1773633060000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633120000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633180000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633240000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 18109.4, "quote_volume": 1349.1503, "trades": 14, "taker_buy_volume": 2905.6, "taker_buy_quote": 216.4672}, {"ts": 1773633300000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 23259.9, "quote_volume": 1730.53656, "trades": 14, "taker_buy_volume": 3338.6, "taker_buy_quote": 248.39184}, {"ts": 1773633420000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 18787.0, "quote_volume": 1399.57466, "trades": 18, "taker_buy_volume": 12071.1, "taker_buy_quote": 899.26097}, {"ts": 1773633480000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 12873.2, "quote_volume": 959.45039, "trades": 13, "taker_buy_volume": 6977.0, "taker_buy_quote": 520.18349}, {"ts": 1773633540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2743.8, "quote_volume": 204.13872, "trades": 4, "taker_buy_volume": 1542.1, "taker_buy_quote": 114.73224}, {"ts": 1773633660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5527.8, "quote_volume": 411.26832, "trades": 5, "taker_buy_volume": 5527.8, "taker_buy_quote": 411.26832}, {"ts": 1773633780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633840000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 3195.9, "quote_volume": 237.79058, "trades": 12, "taker_buy_volume": 3195.9, "taker_buy_quote": 237.79058}, {"ts": 1773633900000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 643.7, "quote_volume": 47.95565, "trades": 1, "taker_buy_volume": 643.7, "taker_buy_quote": 47.95565}, {"ts": 1773634020000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 192.0, "quote_volume": 14.2848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634080000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 5473.7, "quote_volume": 408.13715, "trades": 13, "taker_buy_volume": 5473.7, "taker_buy_quote": 408.13715}, {"ts": 1773634140000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 11492.1, "quote_volume": 856.33075, "trades": 13, "taker_buy_volume": 4395.0, "taker_buy_quote": 327.5968}, {"ts": 1773634200000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2065.2, "quote_volume": 153.65088, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634260000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 616.8, "quote_volume": 45.9516, "trades": 1, "taker_buy_volume": 616.8, "taker_buy_quote": 45.9516}, {"ts": 1773634500000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4302.8, "quote_volume": 320.5586, "trades": 13, "taker_buy_volume": 4231.1, "taker_buy_quote": 315.21695}, {"ts": 1773634560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634620000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 53089.1, "quote_volume": 3952.02141, "trades": 43, "taker_buy_volume": 30641.4, "taker_buy_quote": 2281.91253}, {"ts": 1773634680000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 14030.5, "quote_volume": 1042.4854, "trades": 23, "taker_buy_volume": 191.3, "taker_buy_quote": 14.21359}, {"ts": 1773634740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 98.0, "quote_volume": 7.2912, "trades": 2, "taker_buy_volume": 98.0, "taker_buy_quote": 7.2912}, {"ts": 1773634800000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 803.8, "quote_volume": 59.81932, "trades": 7, "taker_buy_volume": 803.8, "taker_buy_quote": 59.81932}, {"ts": 1773634860000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2981.1, "quote_volume": 221.79384, "trades": 6, "taker_buy_volume": 192.1, "taker_buy_quote": 14.29224}, {"ts": 1773634980000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 4653.0, "quote_volume": 346.16604, "trades": 7, "taker_buy_volume": 1253.9, "taker_buy_quote": 93.29016}, {"ts": 1773635040000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1793.1, "quote_volume": 133.22733, "trades": 4, "taker_buy_volume": 191.3, "taker_buy_quote": 14.21359}, {"ts": 1773635100000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1201.8, "quote_volume": 89.29374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635160000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 36413.9, "quote_volume": 2701.04836, "trades": 22, "taker_buy_volume": 19909.9, "taker_buy_quote": 1477.31458}, {"ts": 1773635220000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 12868.8, "quote_volume": 954.86496, "trades": 13, "taker_buy_volume": 6124.9, "taker_buy_quote": 454.46758}, {"ts": 1773635280000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 13018.8, "quote_volume": 965.99496, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635340000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635400000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635460000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 19415.1, "quote_volume": 1440.60042, "trades": 15, "taker_buy_volume": 2554.8, "taker_buy_quote": 189.56616}, {"ts": 1773635520000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635580000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635640000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 4427.2, "quote_volume": 328.94096, "trades": 9, "taker_buy_volume": 531.9, "taker_buy_quote": 39.52017}, {"ts": 1773635700000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 14490.9, "quote_volume": 1076.67387, "trades": 12, "taker_buy_volume": 7270.6, "taker_buy_quote": 540.20558}, {"ts": 1773635760000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635820000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635880000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 192.5, "quote_volume": 14.322, "trades": 2, "taker_buy_volume": 192.5, "taker_buy_quote": 14.322}, {"ts": 1773635940000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4460.3, "quote_volume": 331.84632, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636060000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636120000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1601.7, "quote_volume": 119.16648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636180000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636240000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 33812.3, "quote_volume": 2511.17024, "trades": 36, "taker_buy_volume": 9339.2, "taker_buy_quote": 693.90256}, {"ts": 1773636300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 282.3, "quote_volume": 20.97489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 9340.1, "quote_volume": 694.90344, "trades": 17, "taker_buy_volume": 2915.4, "taker_buy_quote": 216.90576}, {"ts": 1773636420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4533.5, "quote_volume": 337.2924, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1956.9, "quote_volume": 145.59336, "trades": 1, "taker_buy_volume": 1956.9, "taker_buy_quote": 145.59336}, {"ts": 1773636540000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 95049.8, "quote_volume": 7072.04722, "trades": 32, "taker_buy_volume": 91188.0, "taker_buy_quote": 6784.7293}, {"ts": 1773636600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636780000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 9944.8, "quote_volume": 739.14122, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636840000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 8677.7, "quote_volume": 645.87398, "trades": 19, "taker_buy_volume": 8677.7, "taker_buy_quote": 645.87398}, {"ts": 1773636900000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 15720.7, "quote_volume": 1170.67756, "trades": 33, "taker_buy_volume": 14826.7, "taker_buy_quote": 1104.15679}, {"ts": 1773636960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637020000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637200000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1702.0, "quote_volume": 126.6288, "trades": 4, "taker_buy_volume": 1702.0, "taker_buy_quote": 126.6288}, {"ts": 1773637260000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637560000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637620000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637800000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2503.1, "quote_volume": 186.23064, "trades": 10, "taker_buy_volume": 2503.1, "taker_buy_quote": 186.23064}, {"ts": 1773637920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2731.8, "quote_volume": 203.24592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 195.7, "quote_volume": 14.56008, "trades": 2, "taker_buy_volume": 195.7, "taker_buy_quote": 14.56008}, {"ts": 1773638040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 6455.2, "quote_volume": 480.26688, "trades": 9, "taker_buy_volume": 6190.5, "taker_buy_quote": 460.5732}, {"ts": 1773638100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638220000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 7450.7, "quote_volume": 553.58701, "trades": 3, "taker_buy_volume": 7379.0, "taker_buy_quote": 548.2597}, {"ts": 1773638280000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 4593.0, "quote_volume": 341.2599, "trades": 7, "taker_buy_volume": 4593.0, "taker_buy_quote": 341.2599}, {"ts": 1773638400000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638460000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638520000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638580000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638640000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638700000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638760000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638820000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 297.2, "quote_volume": 22.08196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639060000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2197.4, "quote_volume": 163.26682, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639120000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3046.3, "quote_volume": 226.34009, "trades": 9, "taker_buy_volume": 3046.3, "taker_buy_quote": 226.34009}, {"ts": 1773639180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 375.7, "quote_volume": 27.95208, "trades": 2, "taker_buy_volume": 375.7, "taker_buy_quote": 27.95208}, {"ts": 1773639480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2293.0, "quote_volume": 170.3699, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 95.0, "quote_volume": 7.068, "trades": 1, "taker_buy_volume": 95.0, "taker_buy_quote": 7.068}, {"ts": 1773639660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639720000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 8115.0, "quote_volume": 604.02312, "trades": 28, "taker_buy_volume": 7241.6, "taker_buy_quote": 539.04216}, {"ts": 1773639780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3334.5, "quote_volume": 248.42025, "trades": 5, "taker_buy_volume": 3334.5, "taker_buy_quote": 248.42025}, {"ts": 1773640020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 7655.0, "quote_volume": 570.2975, "trades": 14, "taker_buy_volume": 7655.0, "taker_buy_quote": 570.2975}, {"ts": 1773640080000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 4015.1, "quote_volume": 299.24255, "trades": 15, "taker_buy_volume": 2689.8, "taker_buy_quote": 200.5077}, {"ts": 1773640140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 6218.2, "quote_volume": 463.2559, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640200000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 8086.4, "quote_volume": 602.4368, "trades": 8, "taker_buy_volume": 3335.4, "taker_buy_quote": 248.4873}, {"ts": 1773640260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640320000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3334.3, "quote_volume": 248.40535, "trades": 5, "taker_buy_volume": 3334.3, "taker_buy_quote": 248.40535}, {"ts": 1773640380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 414.0, "quote_volume": 30.843, "trades": 4, "taker_buy_volume": 414.0, "taker_buy_quote": 30.843}, {"ts": 1773640440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640500000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 4962.7, "quote_volume": 369.83185, "trades": 20, "taker_buy_volume": 4962.7, "taker_buy_quote": 369.83185}, {"ts": 1773640560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 736.6, "quote_volume": 54.95036, "trades": 1, "taker_buy_volume": 736.6, "taker_buy_quote": 54.95036}, {"ts": 1773640620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 15379.7, "quote_volume": 1147.32562, "trades": 19, "taker_buy_volume": 4625.2, "taker_buy_quote": 345.03992}, {"ts": 1773640680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 21509.2, "quote_volume": 1604.58632, "trades": 26, "taker_buy_volume": 7507.9, "taker_buy_quote": 560.08934}, {"ts": 1773640740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640860000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 897.8, "quote_volume": 66.8861, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4735.8, "quote_volume": 352.34352, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 121.3, "quote_volume": 9.02472, "trades": 2, "taker_buy_volume": 121.3, "taker_buy_quote": 9.02472}, {"ts": 1773641220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641280000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3429.4, "quote_volume": 254.80442, "trades": 13, "taker_buy_volume": 390.0, "taker_buy_quote": 28.977}, {"ts": 1773641400000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641460000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641520000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 5018.9, "quote_volume": 372.40238, "trades": 12, "taker_buy_volume": 4059.9, "taker_buy_quote": 301.24458}, {"ts": 1773641580000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641700000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 984.8, "quote_volume": 73.17064, "trades": 6, "taker_buy_volume": 984.8, "taker_buy_quote": 73.17064}, {"ts": 1773641760000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 71.9, "quote_volume": 5.34217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641820000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 6135.5, "quote_volume": 455.86765, "trades": 12, "taker_buy_volume": 6135.5, "taker_buy_quote": 455.86765}, {"ts": 1773641880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 191.1, "quote_volume": 14.19873, "trades": 2, "taker_buy_volume": 191.1, "taker_buy_quote": 14.19873}, {"ts": 1773641940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 7905.8, "quote_volume": 587.40094, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642060000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642120000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3376.2, "quote_volume": 251.18928, "trades": 7, "taker_buy_volume": 3376.2, "taker_buy_quote": 251.18928}, {"ts": 1773642180000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 40.0, "quote_volume": 2.976, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 2.976}, {"ts": 1773642240000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 437.2, "quote_volume": 32.48396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642660000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 27049.0, "quote_volume": 2007.0358, "trades": 25, "taker_buy_volume": 2822.5, "taker_buy_quote": 209.4295}, {"ts": 1773642720000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 6937.5, "quote_volume": 514.7625, "trades": 7, "taker_buy_volume": 193.6, "taker_buy_quote": 14.36512}, {"ts": 1773642780000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3287.5, "quote_volume": 243.9325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642840000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 7315.0, "quote_volume": 542.773, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642900000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 11675.9, "quote_volume": 866.35178, "trades": 8, "taker_buy_volume": 6438.7, "taker_buy_quote": 477.75154}, {"ts": 1773642960000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 12749.7, "quote_volume": 946.02774, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643020000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 15918.2, "quote_volume": 1183.35137, "trades": 11, "taker_buy_volume": 12587.0, "taker_buy_quote": 935.84321}, {"ts": 1773643080000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643200000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643260000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 9864.6, "quote_volume": 733.87122, "trades": 14, "taker_buy_volume": 2992.3, "taker_buy_quote": 222.62712}, {"ts": 1773643320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643380000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 1381.0, "quote_volume": 102.76039, "trades": 9, "taker_buy_volume": 1381.0, "taker_buy_quote": 102.76039}, {"ts": 1773643440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 988.8, "quote_volume": 73.56672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643560000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643620000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1830.3, "quote_volume": 136.17432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643800000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644160000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 9338.5, "quote_volume": 693.85055, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644220000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 4349.6, "quote_volume": 323.17528, "trades": 11, "taker_buy_volume": 864.0, "taker_buy_quote": 64.1952}, {"ts": 1773644280000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644400000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644460000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 9133.3, "quote_volume": 678.60419, "trades": 12, "taker_buy_volume": 9133.3, "taker_buy_quote": 678.60419}, {"ts": 1773644520000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 1432.0, "quote_volume": 106.52154, "trades": 8, "taker_buy_volume": 1432.0, "taker_buy_quote": 106.52154}, {"ts": 1773644580000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644700000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 192.3, "quote_volume": 14.28789, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644760000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644820000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 11404.9, "quote_volume": 847.38407, "trades": 9, "taker_buy_volume": 6466.4, "taker_buy_quote": 480.45352}, {"ts": 1773644940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 9901.6, "quote_volume": 735.68888, "trades": 15, "taker_buy_volume": 9901.6, "taker_buy_quote": 735.68888}, {"ts": 1773645000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 422.0, "quote_volume": 31.3546, "trades": 7, "taker_buy_volume": 422.0, "taker_buy_quote": 31.3546}, {"ts": 1773645060000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1351.4, "quote_volume": 100.40902, "trades": 14, "taker_buy_volume": 1351.4, "taker_buy_quote": 100.40902}, {"ts": 1773645120000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 8649.2, "quote_volume": 642.63556, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645540000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 13697.5, "quote_volume": 1019.894, "trades": 12, "taker_buy_volume": 11591.8, "taker_buy_quote": 863.22992}, {"ts": 1773645600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645660000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645720000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 209.3, "quote_volume": 15.59285, "trades": 1, "taker_buy_volume": 209.3, "taker_buy_quote": 15.59285}, {"ts": 1773645840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645900000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 202.0, "quote_volume": 15.0288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 5791.8, "quote_volume": 431.4891, "trades": 18, "taker_buy_volume": 2390.5, "taker_buy_quote": 178.09225}, {"ts": 1773646080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 336.0, "quote_volume": 25.032, "trades": 1, "taker_buy_volume": 336.0, "taker_buy_quote": 25.032}, {"ts": 1773646140000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 5425.9, "quote_volume": 404.39185, "trades": 12, "taker_buy_volume": 2713.8, "taker_buy_quote": 202.3404}, {"ts": 1773646200000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646320000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646380000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3335.2, "quote_volume": 248.80592, "trades": 6, "taker_buy_volume": 3335.2, "taker_buy_quote": 248.80592}, {"ts": 1773646440000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4815.6, "quote_volume": 358.7622, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646860000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 397.3, "quote_volume": 29.59885, "trades": 4, "taker_buy_volume": 397.3, "taker_buy_quote": 29.59885}, {"ts": 1773647100000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 24122.4, "quote_volume": 1798.82885, "trades": 43, "taker_buy_volume": 24122.4, "taker_buy_quote": 1798.82885}, {"ts": 1773647160000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 110962.4, "quote_volume": 8288.18818, "trades": 168, "taker_buy_volume": 88931.3, "taker_buy_quote": 6643.35526}, {"ts": 1773647220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 173.0, "quote_volume": 12.9231, "trades": 3, "taker_buy_volume": 173.0, "taker_buy_quote": 12.9231}, {"ts": 1773647280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 353.8, "quote_volume": 26.42886, "trades": 6, "taker_buy_volume": 353.8, "taker_buy_quote": 26.42886}, {"ts": 1773647340000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 8453.1, "quote_volume": 630.63446, "trades": 19, "taker_buy_volume": 332.0, "taker_buy_quote": 24.8004}, {"ts": 1773647400000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 6846.7, "quote_volume": 510.8016, "trades": 15, "taker_buy_volume": 377.8, "taker_buy_quote": 28.22166}, {"ts": 1773647460000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 3956.0, "quote_volume": 295.11903, "trades": 9, "taker_buy_volume": 283.6, "taker_buy_quote": 21.18492}, {"ts": 1773647520000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 313.7, "quote_volume": 23.41405, "trades": 4, "taker_buy_volume": 313.7, "taker_buy_quote": 23.41405}, {"ts": 1773647580000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 5838.8, "quote_volume": 435.58925, "trades": 9, "taker_buy_volume": 266.9, "taker_buy_quote": 19.92551}, {"ts": 1773647640000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 3729.0, "quote_volume": 278.19513, "trades": 5, "taker_buy_volume": 398.5, "taker_buy_quote": 29.73983}, {"ts": 1773647700000, "open": 0.0747, "high": 0.075, "low": 0.0747, "close": 0.075, "volume": 55639.8, "quote_volume": 4163.73961, "trades": 57, "taker_buy_volume": 47540.7, "taker_buy_quote": 3556.99061}, {"ts": 1773647760000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 3588.7, "quote_volume": 269.14433, "trades": 9, "taker_buy_volume": 742.7, "taker_buy_quote": 55.7025}, {"ts": 1773647820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 218.8, "quote_volume": 16.41, "trades": 1, "taker_buy_volume": 218.8, "taker_buy_quote": 16.41}, {"ts": 1773647880000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 40622.2, "quote_volume": 3045.52485, "trades": 29, "taker_buy_volume": 5494.2, "taker_buy_quote": 412.08927}, {"ts": 1773647940000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 360.6, "quote_volume": 27.045, "trades": 4, "taker_buy_volume": 360.6, "taker_buy_quote": 27.045}, {"ts": 1773648000000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 8541.0, "quote_volume": 640.60255, "trades": 18, "taker_buy_volume": 7030.1, "taker_buy_quote": 527.28505}, {"ts": 1773648060000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 8285.7, "quote_volume": 622.27697, "trades": 10, "taker_buy_volume": 8285.7, "taker_buy_quote": 622.27697}, {"ts": 1773648120000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 451.8, "quote_volume": 33.96178, "trades": 4, "taker_buy_volume": 316.0, "taker_buy_quote": 23.7632}, {"ts": 1773648180000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 605.9, "quote_volume": 45.54366, "trades": 5, "taker_buy_volume": 405.7, "taker_buy_quote": 30.50864}, {"ts": 1773648240000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 14604.3, "quote_volume": 1096.79734, "trades": 23, "taker_buy_volume": 7901.5, "taker_buy_quote": 593.41706}, {"ts": 1773648300000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 183.8, "quote_volume": 13.82176, "trades": 3, "taker_buy_volume": 183.8, "taker_buy_quote": 13.82176}, {"ts": 1773648360000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 43070.7, "quote_volume": 3240.12576, "trades": 46, "taker_buy_volume": 12280.8, "taker_buy_quote": 924.72528}, {"ts": 1773648420000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 32824.2, "quote_volume": 2468.54351, "trades": 30, "taker_buy_volume": 1636.7, "taker_buy_quote": 123.24351}, {"ts": 1773648480000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 9032.1, "quote_volume": 679.23534, "trades": 20, "taker_buy_volume": 5008.8, "taker_buy_quote": 376.69488}, {"ts": 1773648540000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 25853.5, "quote_volume": 1944.21917, "trades": 35, "taker_buy_volume": 10475.0, "taker_buy_quote": 787.75597}, {"ts": 1773648600000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 20260.0, "quote_volume": 1523.59344, "trades": 27, "taker_buy_volume": 414.4, "taker_buy_quote": 31.20432}, {"ts": 1773648660000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 9923.9, "quote_volume": 746.27728, "trades": 19, "taker_buy_volume": 5476.3, "taker_buy_quote": 411.81776}, {"ts": 1773648720000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 293.4, "quote_volume": 22.06368, "trades": 2, "taker_buy_volume": 293.4, "taker_buy_quote": 22.06368}, {"ts": 1773648780000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 323.3, "quote_volume": 24.31216, "trades": 2, "taker_buy_volume": 323.3, "taker_buy_quote": 24.31216}, {"ts": 1773648840000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 14416.4, "quote_volume": 1083.77729, "trades": 29, "taker_buy_volume": 11056.5, "taker_buy_quote": 831.4488}, {"ts": 1773648900000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 76575.4, "quote_volume": 5756.85834, "trades": 110, "taker_buy_volume": 58082.6, "taker_buy_quote": 4367.65983}, {"ts": 1773648960000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 368.6, "quote_volume": 27.68186, "trades": 5, "taker_buy_volume": 368.6, "taker_buy_quote": 27.68186}, {"ts": 1773649020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 275.6, "quote_volume": 20.69756, "trades": 2, "taker_buy_volume": 275.6, "taker_buy_quote": 20.69756}, {"ts": 1773649080000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 6854.4, "quote_volume": 514.67695, "trades": 11, "taker_buy_volume": 5969.5, "taker_buy_quote": 448.30945}, {"ts": 1773649140000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 339.6, "quote_volume": 25.50396, "trades": 3, "taker_buy_volume": 339.6, "taker_buy_quote": 25.50396}, {"ts": 1773649200000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 241.8, "quote_volume": 18.15918, "trades": 1, "taker_buy_volume": 241.8, "taker_buy_quote": 18.15918}, {"ts": 1773649260000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 28417.6, "quote_volume": 2128.5656, "trades": 75, "taker_buy_volume": 354.5, "taker_buy_quote": 26.60579}, {"ts": 1773649320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1428.9, "quote_volume": 107.1675, "trades": 13, "taker_buy_volume": 1428.9, "taker_buy_quote": 107.1675}, {"ts": 1773649380000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 3143.1, "quote_volume": 235.73775, "trades": 9, "taker_buy_volume": 340.7, "taker_buy_quote": 25.55775}, {"ts": 1773649440000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 4541.9, "quote_volume": 340.6425, "trades": 8, "taker_buy_volume": 2940.7, "taker_buy_quote": 220.5525}, {"ts": 1773649500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 316.0, "quote_volume": 23.7, "trades": 2, "taker_buy_volume": 316.0, "taker_buy_quote": 23.7}, {"ts": 1773649560000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 1466.1, "quote_volume": 109.76483, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 27497.8, "quote_volume": 2054.08566, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 191.1, "quote_volume": 14.27517, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649800000, "open": 0.0746, "high": 0.0748, "low": 0.0745, "close": 0.0746, "volume": 122720.2, "quote_volume": 9156.1074, "trades": 53, "taker_buy_volume": 81288.9, "taker_buy_quote": 6067.87378}, {"ts": 1773649860000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 11403.2, "quote_volume": 848.40869, "trades": 18, "taker_buy_volume": 8912.5, "taker_buy_quote": 663.09}, {"ts": 1773649920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 71.8, "quote_volume": 5.34192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1970.6, "quote_volume": 146.61264, "trades": 4, "taker_buy_volume": 1970.6, "taker_buy_quote": 146.61264}, {"ts": 1773650160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3806.0, "quote_volume": 283.1664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 313.0, "quote_volume": 23.2872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650280000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 16178.1, "quote_volume": 1203.44306, "trades": 14, "taker_buy_volume": 215.1, "taker_buy_quote": 16.00344}, {"ts": 1773650340000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 334.7, "quote_volume": 24.90168, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650400000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5079.8, "quote_volume": 377.93712, "trades": 7, "taker_buy_volume": 5079.8, "taker_buy_quote": 377.93712}, {"ts": 1773650460000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650520000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650580000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 19430.5, "quote_volume": 1445.6292, "trades": 12, "taker_buy_volume": 18283.2, "taker_buy_quote": 1360.27008}, {"ts": 1773650640000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 4352.7, "quote_volume": 323.67878, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650700000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 21279.3, "quote_volume": 1580.69456, "trades": 24, "taker_buy_volume": 7704.9, "taker_buy_quote": 572.49334}, {"ts": 1773650760000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 15376.1, "quote_volume": 1143.58559, "trades": 17, "taker_buy_volume": 11341.8, "taker_buy_quote": 843.82992}, {"ts": 1773650820000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 417.4, "quote_volume": 31.03379, "trades": 5, "taker_buy_volume": 209.7, "taker_buy_quote": 15.60168}, {"ts": 1773650880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 6700.5, "quote_volume": 497.84715, "trades": 6, "taker_buy_volume": 6508.8, "taker_buy_quote": 483.60384}, {"ts": 1773650940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 4585.0, "quote_volume": 340.6655, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651000000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 8211.6, "quote_volume": 610.31884, "trades": 10, "taker_buy_volume": 194.1, "taker_buy_quote": 14.44104}, {"ts": 1773651060000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 5470.2, "quote_volume": 406.43586, "trades": 9, "taker_buy_volume": 4001.0, "taker_buy_quote": 297.2743}, {"ts": 1773651120000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2871.4, "quote_volume": 213.34502, "trades": 4, "taker_buy_volume": 2871.4, "taker_buy_quote": 213.34502}, {"ts": 1773651180000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 6981.3, "quote_volume": 519.40872, "trades": 8, "taker_buy_volume": 6981.3, "taker_buy_quote": 519.40872}, {"ts": 1773651240000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 8516.9, "quote_volume": 634.50905, "trades": 5, "taker_buy_volume": 8516.9, "taker_buy_quote": 634.50905}, {"ts": 1773651300000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651360000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3399.9, "quote_volume": 253.29255, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651420000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651480000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 3138.6, "quote_volume": 233.52131, "trades": 7, "taker_buy_volume": 288.0, "taker_buy_quote": 21.43667}, {"ts": 1773651540000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 6424.2, "quote_volume": 478.46345, "trades": 12, "taker_buy_volume": 5222.5, "taker_buy_quote": 389.05697}, {"ts": 1773651600000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1340.4, "quote_volume": 99.99384, "trades": 2, "taker_buy_volume": 1340.4, "taker_buy_quote": 99.99384}, {"ts": 1773651660000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 5873.2, "quote_volume": 438.14072, "trades": 15, "taker_buy_volume": 1747.3, "taker_buy_quote": 130.34858}, {"ts": 1773651720000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 48685.5, "quote_volume": 3639.36753, "trades": 57, "taker_buy_volume": 35805.6, "taker_buy_quote": 2677.38434}, {"ts": 1773651780000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 23313.0, "quote_volume": 1741.99749, "trades": 32, "taker_buy_volume": 13152.8, "taker_buy_quote": 983.23017}, {"ts": 1773651840000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 14778.0, "quote_volume": 1106.56097, "trades": 20, "taker_buy_volume": 14037.5, "taker_buy_quote": 1051.20716}, {"ts": 1773651900000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 4898.5, "quote_volume": 367.78983, "trades": 14, "taker_buy_volume": 4898.5, "taker_buy_quote": 367.78983}, {"ts": 1773651960000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 47760.2, "quote_volume": 3583.15802, "trades": 63, "taker_buy_volume": 23402.6, "taker_buy_quote": 1756.77121}, {"ts": 1773652020000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 357.4, "quote_volume": 26.79553, "trades": 5, "taker_buy_volume": 191.6, "taker_buy_quote": 14.37}, {"ts": 1773652080000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 44880.9, "quote_volume": 3362.71051, "trades": 41, "taker_buy_volume": 5862.0, "taker_buy_quote": 439.0638}, {"ts": 1773652140000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1343.3, "quote_volume": 100.7475, "trades": 4, "taker_buy_volume": 1343.3, "taker_buy_quote": 100.7475}, {"ts": 1773652200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652260000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 5258.6, "quote_volume": 395.22812, "trades": 20, "taker_buy_volume": 3403.6, "taker_buy_quote": 255.80396}, {"ts": 1773652320000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 31240.8, "quote_volume": 2349.30816, "trades": 26, "taker_buy_volume": 24734.4, "taker_buy_quote": 1860.02688}, {"ts": 1773652380000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 11505.9, "quote_volume": 864.16359, "trades": 20, "taker_buy_volume": 4706.3, "taker_buy_quote": 353.51363}, {"ts": 1773652440000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652500000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 13238.5, "quote_volume": 994.21135, "trades": 49, "taker_buy_volume": 5368.6, "taker_buy_quote": 403.18186}, {"ts": 1773652560000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3210.1, "quote_volume": 241.07851, "trades": 9, "taker_buy_volume": 213.0, "taker_buy_quote": 15.9963}, {"ts": 1773652620000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652680000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652740000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 821.0, "quote_volume": 61.7392, "trades": 2, "taker_buy_volume": 821.0, "taker_buy_quote": 61.7392}, {"ts": 1773652800000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 7649.9, "quote_volume": 575.51198, "trades": 17, "taker_buy_volume": 6187.3, "taker_buy_quote": 465.52446}, {"ts": 1773652860000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652920000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 213.3, "quote_volume": 16.01883, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652980000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653040000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653100000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 6842.3, "quote_volume": 513.1725, "trades": 18, "taker_buy_volume": 4527.1, "taker_buy_quote": 339.5325}, {"ts": 1773653160000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653220000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 248.1, "quote_volume": 18.6075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653280000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2849.9, "quote_volume": 213.7425, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653340000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653400000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653460000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 142.2, "quote_volume": 10.665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653520000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653580000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 26424.3, "quote_volume": 1984.46493, "trades": 8, "taker_buy_volume": 26424.3, "taker_buy_quote": 1984.46493}, {"ts": 1773653640000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3333.4, "quote_volume": 250.67168, "trades": 3, "taker_buy_volume": 3333.4, "taker_buy_quote": 250.67168}, {"ts": 1773653700000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 6006.3, "quote_volume": 451.22783, "trades": 14, "taker_buy_volume": 1547.0, "taker_buy_quote": 116.3344}, {"ts": 1773653760000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653820000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653880000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653940000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 193.3, "quote_volume": 14.51683, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654000000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3332.8, "quote_volume": 250.29328, "trades": 1, "taker_buy_volume": 3332.8, "taker_buy_quote": 250.29328}, {"ts": 1773654060000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654120000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654180000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654240000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2460.7, "quote_volume": 184.79857, "trades": 9, "taker_buy_volume": 2460.7, "taker_buy_quote": 184.79857}, {"ts": 1773654300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654360000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654420000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654480000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654540000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 973.0, "quote_volume": 73.1556, "trades": 7, "taker_buy_volume": 833.0, "taker_buy_quote": 62.6416}, {"ts": 1773654600000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 45575.0, "quote_volume": 3424.5617, "trades": 28, "taker_buy_volume": 4802.6, "taker_buy_quote": 360.67526}, {"ts": 1773654660000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 456.0, "quote_volume": 34.2456, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654720000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654780000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 4965.1, "quote_volume": 372.81121, "trades": 11, "taker_buy_volume": 2873.0, "taker_buy_quote": 215.7623}, {"ts": 1773654840000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 28799.9, "quote_volume": 2161.95813, "trades": 40, "taker_buy_volume": 9154.1, "taker_buy_quote": 687.48811}, {"ts": 1773654900000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3623.8, "quote_volume": 272.14738, "trades": 13, "taker_buy_volume": 366.1, "taker_buy_quote": 27.49411}, {"ts": 1773654960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3891.4, "quote_volume": 291.855, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655140000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3111.8, "quote_volume": 233.385, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655260000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 986.9, "quote_volume": 74.11619, "trades": 6, "taker_buy_volume": 986.9, "taker_buy_quote": 74.11619}, {"ts": 1773655320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 12124.1, "quote_volume": 909.3075, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655380000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 47845.2, "quote_volume": 3590.22552, "trades": 35, "taker_buy_volume": 44142.2, "taker_buy_quote": 3312.13022}, {"ts": 1773655440000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 4205.7, "quote_volume": 315.4275, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655500000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 12009.8, "quote_volume": 901.376, "trades": 11, "taker_buy_volume": 6410.0, "taker_buy_quote": 481.391}, {"ts": 1773655560000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655620000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 7754.3, "quote_volume": 581.60321, "trades": 17, "taker_buy_volume": 1721.0, "taker_buy_quote": 129.10571}, {"ts": 1773655680000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 13436.3, "quote_volume": 1008.10635, "trades": 10, "taker_buy_volume": 13328.2, "taker_buy_quote": 999.99885}, {"ts": 1773655740000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 12924.5, "quote_volume": 969.3375, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655800000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 22510.0, "quote_volume": 1688.25, "trades": 27, "taker_buy_volume": 3763.9, "taker_buy_quote": 282.2925}, {"ts": 1773655860000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1885.5, "quote_volume": 141.4125, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655920000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655980000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656040000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656100000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656160000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656220000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656280000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 36684.5, "quote_volume": 2751.11845, "trades": 37, "taker_buy_volume": 17576.4, "taker_buy_quote": 1318.52915}, {"ts": 1773656340000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 38841.1, "quote_volume": 2913.0825, "trades": 46, "taker_buy_volume": 13310.4, "taker_buy_quote": 998.28}, {"ts": 1773656400000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656460000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656520000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 140.0, "quote_volume": 10.5, "trades": 1, "taker_buy_volume": 140.0, "taker_buy_quote": 10.5}, {"ts": 1773656580000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656640000, "open": 0.0749, "high": 0.0755, "low": 0.0747, "close": 0.0752, "volume": 138471.9, "quote_volume": 10409.34636, "trades": 157, "taker_buy_volume": 100274.0, "taker_buy_quote": 7541.70084}, {"ts": 1773656700000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 65910.0, "quote_volume": 4948.70423, "trades": 56, "taker_buy_volume": 24617.2, "taker_buy_quote": 1849.44634}, {"ts": 1773656760000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 35891.6, "quote_volume": 2691.68958, "trades": 40, "taker_buy_volume": 16746.8, "taker_buy_quote": 1256.01}, {"ts": 1773656820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 34168.8, "quote_volume": 2562.66, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656880000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 7164.8, "quote_volume": 537.35183, "trades": 19, "taker_buy_volume": 4913.2, "taker_buy_quote": 368.49}, {"ts": 1773656940000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 332.9, "quote_volume": 24.9675, "trades": 1, "taker_buy_volume": 332.9, "taker_buy_quote": 24.9675}, {"ts": 1773657000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 7947.0, "quote_volume": 595.2303, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657060000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657120000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 38003.8, "quote_volume": 2846.54262, "trades": 39, "taker_buy_volume": 24553.1, "taker_buy_quote": 1839.08519}, {"ts": 1773657180000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 67216.2, "quote_volume": 5039.48398, "trades": 89, "taker_buy_volume": 23176.0, "taker_buy_quote": 1738.5376}, {"ts": 1773657240000, "open": 0.075, "high": 0.0753, "low": 0.0749, "close": 0.0753, "volume": 111770.9, "quote_volume": 8393.04142, "trades": 118, "taker_buy_volume": 76771.3, "taker_buy_quote": 5766.96943}, {"ts": 1773657300000, "open": 0.0752, "high": 0.0753, "low": 0.075, "close": 0.0751, "volume": 34569.9, "quote_volume": 2598.76454, "trades": 67, "taker_buy_volume": 9895.5, "taker_buy_quote": 744.15847}, {"ts": 1773657360000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 19909.0, "quote_volume": 1495.18047, "trades": 29, "taker_buy_volume": 19570.8, "taker_buy_quote": 1469.78165}, {"ts": 1773657420000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 199.0, "quote_volume": 14.9449, "trades": 3, "taker_buy_volume": 199.0, "taker_buy_quote": 14.9449}, {"ts": 1773657480000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 793.1, "quote_volume": 59.5527, "trades": 5, "taker_buy_volume": 702.0, "taker_buy_quote": 52.7202}, {"ts": 1773657540000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 168.0, "quote_volume": 12.6168, "trades": 2, "taker_buy_volume": 168.0, "taker_buy_quote": 12.6168}, {"ts": 1773657600000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 23696.9, "quote_volume": 1777.3076, "trades": 31, "taker_buy_volume": 6591.8, "taker_buy_quote": 494.4251}, {"ts": 1773657660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2438.0, "quote_volume": 182.85, "trades": 7, "taker_buy_volume": 2438.0, "taker_buy_quote": 182.85}, {"ts": 1773657720000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 1404.0, "quote_volume": 105.41192, "trades": 9, "taker_buy_volume": 1404.0, "taker_buy_quote": 105.41192}, {"ts": 1773657780000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 29863.7, "quote_volume": 2246.62765, "trades": 36, "taker_buy_volume": 24940.5, "taker_buy_quote": 1876.29519}, {"ts": 1773657840000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657900000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657960000, "open": 0.0752, "high": 0.0758, "low": 0.0752, "close": 0.0757, "volume": 147307.3, "quote_volume": 11141.37245, "trades": 177, "taker_buy_volume": 94840.6, "taker_buy_quote": 7174.634}, {"ts": 1773658020000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 35952.6, "quote_volume": 2722.86332, "trades": 51, "taker_buy_volume": 28617.5, "taker_buy_quote": 2167.38523}, {"ts": 1773658080000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 13530.5, "quote_volume": 1024.25885, "trades": 26, "taker_buy_volume": 2028.1, "taker_buy_quote": 153.52717}, {"ts": 1773658140000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 756.4, "quote_volume": 57.25948, "trades": 10, "taker_buy_volume": 422.7, "taker_buy_quote": 31.99839}, {"ts": 1773658200000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 9450.9, "quote_volume": 717.18872, "trades": 14, "taker_buy_volume": 8316.1, "taker_buy_quote": 631.17088}, {"ts": 1773658260000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 12829.7, "quote_volume": 972.25826, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658320000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658380000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 23148.2, "quote_volume": 1754.72916, "trades": 25, "taker_buy_volume": 2529.4, "taker_buy_quote": 191.82412}, {"ts": 1773658440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 6799.0, "quote_volume": 515.3642, "trades": 18, "taker_buy_volume": 6204.7, "taker_buy_quote": 470.31626}, {"ts": 1773658500000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 16486.5, "quote_volume": 1250.32444, "trades": 27, "taker_buy_volume": 6688.3, "taker_buy_quote": 507.62088}, {"ts": 1773658560000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 8218.5, "quote_volume": 622.727, "trades": 17, "taker_buy_volume": 1740.9, "taker_buy_quote": 131.96022}, {"ts": 1773658620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1460.9, "quote_volume": 110.73622, "trades": 18, "taker_buy_volume": 334.4, "taker_buy_quote": 25.34752}, {"ts": 1773658680000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658740000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 37146.9, "quote_volume": 2814.79163, "trades": 29, "taker_buy_volume": 298.6, "taker_buy_quote": 22.66374}, {"ts": 1773658800000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 7412.7, "quote_volume": 561.46113, "trades": 23, "taker_buy_volume": 2225.5, "taker_buy_quote": 168.76897}, {"ts": 1773658860000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 9377.0, "quote_volume": 710.73872, "trades": 9, "taker_buy_volume": 211.2, "taker_buy_quote": 16.00896}, {"ts": 1773658920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 704.3, "quote_volume": 53.38594, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659040000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659100000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 14737.2, "quote_volume": 1119.23114, "trades": 24, "taker_buy_volume": 14403.9, "taker_buy_quote": 1093.93367}, {"ts": 1773659160000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659220000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 457.3, "quote_volume": 34.66334, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659340000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 1100.5, "quote_volume": 83.26235, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659400000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 17110.3, "quote_volume": 1296.96061, "trades": 14, "taker_buy_volume": 17110.3, "taker_buy_quote": 1296.96061}, {"ts": 1773659460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659520000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 11061.3, "quote_volume": 841.47806, "trades": 10, "taker_buy_volume": 9914.3, "taker_buy_quote": 754.30606}, {"ts": 1773659580000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 27190.2, "quote_volume": 2067.79589, "trades": 22, "taker_buy_volume": 15493.2, "taker_buy_quote": 1178.90038}, {"ts": 1773659640000, "open": 0.076, "high": 0.0763, "low": 0.076, "close": 0.0762, "volume": 157217.5, "quote_volume": 11971.84374, "trades": 219, "taker_buy_volume": 96205.0, "taker_buy_quote": 7324.90097}, {"ts": 1773659700000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 2542.6, "quote_volume": 194.00944, "trades": 13, "taker_buy_volume": 1884.1, "taker_buy_quote": 143.76589}, {"ts": 1773659760000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 18393.0, "quote_volume": 1404.62761, "trades": 39, "taker_buy_volume": 3380.1, "taker_buy_quote": 258.24865}, {"ts": 1773659820000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 46693.2, "quote_volume": 3558.60041, "trades": 47, "taker_buy_volume": 5490.7, "taker_buy_quote": 418.39134}, {"ts": 1773659880000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 2888.3, "quote_volume": 220.06216, "trades": 19, "taker_buy_volume": 1773.2, "taker_buy_quote": 135.11784}, {"ts": 1773659940000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 11457.8, "quote_volume": 873.48246, "trades": 14, "taker_buy_volume": 9049.9, "taker_buy_quote": 690.00089}, {"ts": 1773660000000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 9093.2, "quote_volume": 694.70462, "trades": 22, "taker_buy_volume": 1388.8, "taker_buy_quote": 106.09734}, {"ts": 1773660060000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 12546.1, "quote_volume": 956.0654, "trades": 25, "taker_buy_volume": 1321.8, "taker_buy_quote": 100.72116}, {"ts": 1773660120000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660180000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 422.9, "quote_volume": 32.24622, "trades": 2, "taker_buy_volume": 212.4, "taker_buy_quote": 16.20612}, {"ts": 1773660240000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660300000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660360000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 8725.8, "quote_volume": 664.90596, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660420000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660480000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 27819.0, "quote_volume": 2117.42666, "trades": 27, "taker_buy_volume": 16788.0, "taker_buy_quote": 1278.41419}, {"ts": 1773660540000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660600000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 20889.8, "quote_volume": 1591.80276, "trades": 23, "taker_buy_volume": 5132.6, "taker_buy_quote": 391.10412}, {"ts": 1773660660000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660720000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660780000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3665.1, "quote_volume": 279.64713, "trades": 9, "taker_buy_volume": 3665.1, "taker_buy_quote": 279.64713}, {"ts": 1773660840000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2266.0, "quote_volume": 172.8958, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660900000, "open": 0.0764, "high": 0.0764, "low": 0.0761, "close": 0.0762, "volume": 82527.7, "quote_volume": 6292.03436, "trades": 114, "taker_buy_volume": 19751.1, "taker_buy_quote": 1506.86742}, {"ts": 1773660960000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661020000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 51515.2, "quote_volume": 3929.77644, "trades": 50, "taker_buy_volume": 14885.1, "taker_buy_quote": 1136.25274}, {"ts": 1773661080000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 619.3, "quote_volume": 47.25259, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661140000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 1487.6, "quote_volume": 113.42149, "trades": 12, "taker_buy_volume": 330.6, "taker_buy_quote": 25.22478}, {"ts": 1773661200000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 8741.9, "quote_volume": 667.70893, "trades": 14, "taker_buy_volume": 8741.9, "taker_buy_quote": 667.70893}, {"ts": 1773661260000, "open": 0.0764, "high": 0.077, "low": 0.0764, "close": 0.077, "volume": 302673.1, "quote_volume": 23231.9482, "trades": 320, "taker_buy_volume": 211368.9, "taker_buy_quote": 16217.7738}, {"ts": 1773661320000, "open": 0.0769, "high": 0.0772, "low": 0.0769, "close": 0.0769, "volume": 79933.5, "quote_volume": 6156.63337, "trades": 136, "taker_buy_volume": 50991.4, "taker_buy_quote": 3929.38179}, {"ts": 1773661380000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 86237.6, "quote_volume": 6625.16954, "trades": 91, "taker_buy_volume": 27441.7, "taker_buy_quote": 2110.01994}, {"ts": 1773661440000, "open": 0.0769, "high": 0.0772, "low": 0.0768, "close": 0.077, "volume": 64765.3, "quote_volume": 4987.64322, "trades": 73, "taker_buy_volume": 46206.4, "taker_buy_quote": 3559.89223}, {"ts": 1773661500000, "open": 0.077, "high": 0.077, "low": 0.0767, "close": 0.0769, "volume": 68924.6, "quote_volume": 5297.27043, "trades": 136, "taker_buy_volume": 28332.5, "taker_buy_quote": 2177.81253}, {"ts": 1773661560000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 6961.7, "quote_volume": 534.74703, "trades": 6, "taker_buy_volume": 69.3, "taker_buy_quote": 5.32917}, {"ts": 1773661620000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661680000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 36581.5, "quote_volume": 2812.5009, "trades": 50, "taker_buy_volume": 11488.5, "taker_buy_quote": 883.14817}, {"ts": 1773661740000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 28246.1, "quote_volume": 2169.52086, "trades": 38, "taker_buy_volume": 5599.0, "taker_buy_quote": 430.16988}, {"ts": 1773661800000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661860000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661920000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 5089.7, "quote_volume": 390.44698, "trades": 14, "taker_buy_volume": 169.0, "taker_buy_quote": 12.9961}, {"ts": 1773661980000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 65.1, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 65.1, "taker_buy_quote": 4.99968}, {"ts": 1773662040000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 29677.2, "quote_volume": 2283.15975, "trades": 41, "taker_buy_volume": 24101.2, "taker_buy_quote": 1854.14628}, {"ts": 1773662100000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 5076.7, "quote_volume": 391.2678, "trades": 12, "taker_buy_volume": 5076.7, "taker_buy_quote": 391.2678}, {"ts": 1773662160000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 10632.4, "quote_volume": 818.6948, "trades": 30, "taker_buy_volume": 692.0, "taker_buy_quote": 53.284}, {"ts": 1773662220000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662280000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3352.0, "quote_volume": 258.104, "trades": 12, "taker_buy_volume": 484.4, "taker_buy_quote": 37.2988}, {"ts": 1773662340000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 7010.4, "quote_volume": 539.8008, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662400000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2798.4, "quote_volume": 215.4768, "trades": 4, "taker_buy_volume": 69.2, "taker_buy_quote": 5.3284}, {"ts": 1773662460000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 601.7, "quote_volume": 46.39107, "trades": 4, "taker_buy_volume": 601.7, "taker_buy_quote": 46.39107}, {"ts": 1773662520000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662580000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 9994.8, "quote_volume": 771.59856, "trades": 11, "taker_buy_volume": 6378.9, "taker_buy_quote": 492.45108}, {"ts": 1773662640000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 27648.7, "quote_volume": 2136.64713, "trades": 25, "taker_buy_volume": 8659.3, "taker_buy_quote": 669.91139}, {"ts": 1773662700000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662760000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1458.3, "quote_volume": 112.72659, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662820000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 11516.8, "quote_volume": 888.07403, "trades": 13, "taker_buy_volume": 1199.1, "taker_buy_quote": 92.45061}, {"ts": 1773662880000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 229.5, "quote_volume": 17.69445, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662940000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 5804.0, "quote_volume": 447.4884, "trades": 10, "taker_buy_volume": 138.2, "taker_buy_quote": 10.65522}, {"ts": 1773663000000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 191.0, "quote_volume": 14.7261, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663060000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 25340.4, "quote_volume": 1953.71857, "trades": 23, "taker_buy_volume": 17861.3, "taker_buy_quote": 1377.09931}, {"ts": 1773663120000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663180000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2729.2, "quote_volume": 210.42132, "trades": 3, "taker_buy_volume": 2729.2, "taker_buy_quote": 210.42132}, {"ts": 1773663240000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663300000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 191.1, "quote_volume": 14.73381, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663360000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 17418.3, "quote_volume": 1338.96817, "trades": 20, "taker_buy_volume": 2144.1, "taker_buy_quote": 164.88129}, {"ts": 1773663420000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 15309.5, "quote_volume": 1175.37342, "trades": 16, "taker_buy_volume": 2867.9, "taker_buy_quote": 220.25472}, {"ts": 1773663480000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 52378.0, "quote_volume": 4018.7099, "trades": 52, "taker_buy_volume": 15059.7, "taker_buy_quote": 1155.8617}, {"ts": 1773663540000, "open": 0.0768, "high": 0.0769, "low": 0.0766, "close": 0.0767, "volume": 82112.5, "quote_volume": 6303.22552, "trades": 49, "taker_buy_volume": 24477.6, "taker_buy_quote": 1880.23778}, {"ts": 1773663600000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 55988.7, "quote_volume": 4299.65021, "trades": 36, "taker_buy_volume": 20558.3, "taker_buy_quote": 1579.9675}, {"ts": 1773663660000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 7055.1, "quote_volume": 541.12617, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663720000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 6608.2, "quote_volume": 506.08739, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663780000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 23879.1, "quote_volume": 1828.43378, "trades": 25, "taker_buy_volume": 23549.2, "taker_buy_quote": 1803.19643}, {"ts": 1773663840000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663900000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 23018.1, "quote_volume": 1763.18646, "trades": 17, "taker_buy_volume": 16341.5, "taker_buy_quote": 1251.7589}, {"ts": 1773663960000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 17714.5, "quote_volume": 1356.9307, "trades": 44, "taker_buy_volume": 3077.6, "taker_buy_quote": 235.74416}, {"ts": 1773664020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 7258.0, "quote_volume": 555.237, "trades": 21, "taker_buy_volume": 5138.0, "taker_buy_quote": 393.057}, {"ts": 1773664140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2987.3, "quote_volume": 228.82718, "trades": 6, "taker_buy_volume": 2987.3, "taker_buy_quote": 228.82718}, {"ts": 1773664200000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1721.0, "quote_volume": 131.8286, "trades": 23, "taker_buy_volume": 208.5, "taker_buy_quote": 15.9711}, {"ts": 1773664260000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 20377.1, "quote_volume": 1559.61421, "trades": 33, "taker_buy_volume": 7905.4, "taker_buy_quote": 605.1631}, {"ts": 1773664320000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 13710.7, "quote_volume": 1048.86855, "trades": 26, "taker_buy_volume": 3955.8, "taker_buy_quote": 302.6187}, {"ts": 1773664380000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 209.1, "quote_volume": 15.99615, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664440000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664500000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 330.2, "quote_volume": 25.22728, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664560000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664620000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 193.7, "quote_volume": 14.77931, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664680000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 21776.0, "quote_volume": 1659.3312, "trades": 27, "taker_buy_volume": 16474.1, "taker_buy_quote": 1255.32642}, {"ts": 1773664740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3779.6, "quote_volume": 288.38348, "trades": 4, "taker_buy_volume": 3779.6, "taker_buy_quote": 288.38348}, {"ts": 1773664800000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664860000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664920000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 62799.6, "quote_volume": 4784.17464, "trades": 48, "taker_buy_volume": 31176.7, "taker_buy_quote": 2375.81584}, {"ts": 1773664980000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 26791.2, "quote_volume": 2044.16856, "trades": 19, "taker_buy_volume": 22215.9, "taker_buy_quote": 1695.07317}, {"ts": 1773665040000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 69.8, "quote_volume": 5.32574, "trades": 1, "taker_buy_volume": 69.8, "taker_buy_quote": 5.32574}, {"ts": 1773665100000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 3939.6, "quote_volume": 301.09474, "trades": 9, "taker_buy_volume": 3939.6, "taker_buy_quote": 301.09474}, {"ts": 1773665160000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 329.9, "quote_volume": 25.23735, "trades": 3, "taker_buy_volume": 329.9, "taker_buy_quote": 25.23735}, {"ts": 1773665220000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3988.7, "quote_volume": 305.13555, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665280000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665340000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2764.9, "quote_volume": 211.51485, "trades": 1, "taker_buy_volume": 2764.9, "taker_buy_quote": 211.51485}, {"ts": 1773665400000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665460000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1320.4, "quote_volume": 101.0106, "trades": 4, "taker_buy_volume": 1320.4, "taker_buy_quote": 101.0106}, {"ts": 1773665520000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3864.6, "quote_volume": 295.6419, "trades": 3, "taker_buy_volume": 3864.6, "taker_buy_quote": 295.6419}, {"ts": 1773665580000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 4932.3, "quote_volume": 377.32095, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665640000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665700000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665760000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 17200.7, "quote_volume": 1313.66028, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665820000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2183.3, "quote_volume": 166.58579, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665880000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665940000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666000000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2124.0, "quote_volume": 162.2736, "trades": 5, "taker_buy_volume": 2052.5, "taker_buy_quote": 156.811}, {"ts": 1773666060000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666120000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 69.8, "quote_volume": 5.3397, "trades": 1, "taker_buy_volume": 69.8, "taker_buy_quote": 5.3397}, {"ts": 1773666180000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 11492.0, "quote_volume": 878.2746, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666240000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1318.3, "quote_volume": 100.84995, "trades": 3, "taker_buy_volume": 1318.3, "taker_buy_quote": 100.84995}, {"ts": 1773666300000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666360000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 723.2, "quote_volume": 55.3248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 126.2, "quote_volume": 9.64168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666540000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 12953.0, "quote_volume": 991.57054, "trades": 12, "taker_buy_volume": 2953.0, "taker_buy_quote": 225.91147}, {"ts": 1773666600000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 7652.4, "quote_volume": 586.17384, "trades": 12, "taker_buy_volume": 4816.4, "taker_buy_quote": 368.93624}, {"ts": 1773666660000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 25394.6, "quote_volume": 1949.34787, "trades": 44, "taker_buy_volume": 23935.2, "taker_buy_quote": 1837.41189}, {"ts": 1773666720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666780000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 10373.0, "quote_volume": 796.41253, "trades": 20, "taker_buy_volume": 2641.8, "taker_buy_quote": 202.89024}, {"ts": 1773666840000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 16096.8, "quote_volume": 1236.23424, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666900000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 260.4, "quote_volume": 19.99872, "trades": 1, "taker_buy_volume": 260.4, "taker_buy_quote": 19.99872}, {"ts": 1773666960000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 589.0, "quote_volume": 45.1763, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667020000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667080000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667140000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 10764.2, "quote_volume": 826.97037, "trades": 15, "taker_buy_volume": 10764.2, "taker_buy_quote": 826.97037}, {"ts": 1773667200000, "open": 0.0769, "high": 0.0778, "low": 0.0769, "close": 0.0778, "volume": 306355.2, "quote_volume": 23732.03524, "trades": 304, "taker_buy_volume": 215952.2, "taker_buy_quote": 16717.33016}, {"ts": 1773667260000, "open": 0.0777, "high": 0.0779, "low": 0.0775, "close": 0.0778, "volume": 164790.5, "quote_volume": 12812.67635, "trades": 134, "taker_buy_volume": 75125.3, "taker_buy_quote": 5842.99834}, {"ts": 1773667320000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 32507.7, "quote_volume": 2526.33197, "trades": 66, "taker_buy_volume": 12841.7, "taker_buy_quote": 998.30597}, {"ts": 1773667380000, "open": 0.0777, "high": 0.0779, "low": 0.0776, "close": 0.0779, "volume": 51489.3, "quote_volume": 4005.47519, "trades": 63, "taker_buy_volume": 26201.7, "taker_buy_quote": 2040.79277}, {"ts": 1773667440000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 47261.8, "quote_volume": 3683.91369, "trades": 46, "taker_buy_volume": 7455.6, "taker_buy_quote": 581.62898}, {"ts": 1773667500000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 49789.0, "quote_volume": 3879.04618, "trades": 49, "taker_buy_volume": 8508.3, "taker_buy_quote": 663.17688}, {"ts": 1773667560000, "open": 0.0779, "high": 0.0781, "low": 0.0777, "close": 0.0781, "volume": 73524.2, "quote_volume": 5732.27305, "trades": 120, "taker_buy_volume": 58324.8, "taker_buy_quote": 4548.38632}, {"ts": 1773667620000, "open": 0.0781, "high": 0.0787, "low": 0.0781, "close": 0.0782, "volume": 415280.2, "quote_volume": 32567.72601, "trades": 593, "taker_buy_volume": 243861.3, "taker_buy_quote": 19126.54504}, {"ts": 1773667680000, "open": 0.0782, "high": 0.0783, "low": 0.0779, "close": 0.078, "volume": 446311.1, "quote_volume": 34858.63994, "trades": 341, "taker_buy_volume": 236921.7, "taker_buy_quote": 18513.43516}, {"ts": 1773667740000, "open": 0.078, "high": 0.0783, "low": 0.0779, "close": 0.0781, "volume": 200149.8, "quote_volume": 15633.07769, "trades": 236, "taker_buy_volume": 98322.1, "taker_buy_quote": 7683.15927}, {"ts": 1773667800000, "open": 0.0781, "high": 0.0782, "low": 0.0777, "close": 0.0779, "volume": 708508.4, "quote_volume": 55229.65648, "trades": 826, "taker_buy_volume": 492061.6, "taker_buy_quote": 38366.21366}, {"ts": 1773667860000, "open": 0.0779, "high": 0.0782, "low": 0.0778, "close": 0.0782, "volume": 226791.1, "quote_volume": 17695.07108, "trades": 317, "taker_buy_volume": 116853.5, "taker_buy_quote": 9123.56701}, {"ts": 1773667920000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 7947.5, "quote_volume": 621.4945, "trades": 22, "taker_buy_volume": 1323.8, "taker_buy_quote": 103.52116}, {"ts": 1773667980000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 33230.0, "quote_volume": 2599.41338, "trades": 74, "taker_buy_volume": 19055.8, "taker_buy_quote": 1490.85609}, {"ts": 1773668040000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 20310.1, "quote_volume": 1595.2447, "trades": 32, "taker_buy_volume": 12845.6, "taker_buy_quote": 1008.76472}, {"ts": 1773668100000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 46928.2, "quote_volume": 3693.17608, "trades": 86, "taker_buy_volume": 13664.8, "taker_buy_quote": 1075.41976}, {"ts": 1773668160000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 25034.1, "quote_volume": 1968.04345, "trades": 83, "taker_buy_volume": 6971.6, "taker_buy_quote": 548.18562}, {"ts": 1773668220000, "open": 0.0786, "high": 0.0786, "low": 0.0779, "close": 0.078, "volume": 195380.7, "quote_volume": 15284.3435, "trades": 202, "taker_buy_volume": 47042.4, "taker_buy_quote": 3676.58716}, {"ts": 1773668280000, "open": 0.078, "high": 0.0783, "low": 0.078, "close": 0.0782, "volume": 90365.5, "quote_volume": 7063.28361, "trades": 79, "taker_buy_volume": 70137.7, "taker_buy_quote": 5482.11133}, {"ts": 1773668340000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 35114.1, "quote_volume": 2744.09742, "trades": 69, "taker_buy_volume": 21424.5, "taker_buy_quote": 1674.67477}, {"ts": 1773668400000, "open": 0.0782, "high": 0.0782, "low": 0.0779, "close": 0.0779, "volume": 27901.0, "quote_volume": 2180.02833, "trades": 43, "taker_buy_volume": 18684.7, "taker_buy_quote": 1461.14354}, {"ts": 1773668460000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 18505.8, "quote_volume": 1445.27031, "trades": 30, "taker_buy_volume": 1321.3, "taker_buy_quote": 103.16086}, {"ts": 1773668520000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 14901.0, "quote_volume": 1162.278, "trades": 32, "taker_buy_volume": 705.7, "taker_buy_quote": 55.0446}, {"ts": 1773668580000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 145980.2, "quote_volume": 11399.95013, "trades": 77, "taker_buy_volume": 120218.8, "taker_buy_quote": 9388.43978}, {"ts": 1773668640000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668700000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 17310.1, "quote_volume": 1350.1878, "trades": 30, "taker_buy_volume": 11584.9, "taker_buy_quote": 903.6222}, {"ts": 1773668760000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 6885.9, "quote_volume": 536.87047, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668820000, "open": 0.0779, "high": 0.0779, "low": 0.0776, "close": 0.0778, "volume": 43080.4, "quote_volume": 3350.28556, "trades": 67, "taker_buy_volume": 14678.1, "taker_buy_quote": 1142.03492}, {"ts": 1773668880000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668940000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 19949.2, "quote_volume": 1553.70305, "trades": 61, "taker_buy_volume": 7168.5, "taker_buy_quote": 558.63809}, {"ts": 1773669000000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 6599.6, "quote_volume": 514.10884, "trades": 43, "taker_buy_volume": 3729.5, "taker_buy_quote": 290.52805}, {"ts": 1773669060000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 5757.8, "quote_volume": 448.53262, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669120000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 17881.3, "quote_volume": 1392.95327, "trades": 21, "taker_buy_volume": 11936.5, "taker_buy_quote": 929.85335}, {"ts": 1773669180000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 5107.0, "quote_volume": 397.3246, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669240000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 2509.6, "quote_volume": 195.1624, "trades": 18, "taker_buy_volume": 1459.3, "taker_buy_quote": 113.53354}, {"ts": 1773669300000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 21066.4, "quote_volume": 1636.83441, "trades": 60, "taker_buy_volume": 17141.2, "taker_buy_quote": 1331.87124}, {"ts": 1773669360000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 2646.6, "quote_volume": 205.82654, "trades": 16, "taker_buy_volume": 2646.6, "taker_buy_quote": 205.82654}, {"ts": 1773669420000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 4786.6, "quote_volume": 372.39748, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669480000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 2050.2, "quote_volume": 159.69151, "trades": 6, "taker_buy_volume": 396.2, "taker_buy_quote": 30.84491}, {"ts": 1773669540000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 187.8, "quote_volume": 14.62962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669600000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 14754.8, "quote_volume": 1152.04926, "trades": 29, "taker_buy_volume": 11055.6, "taker_buy_quote": 863.19588}, {"ts": 1773669660000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 4307.2, "quote_volume": 335.9616, "trades": 12, "taker_buy_volume": 1666.5, "taker_buy_quote": 129.987}, {"ts": 1773669720000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 14463.0, "quote_volume": 1129.44047, "trades": 19, "taker_buy_volume": 5660.9, "taker_buy_quote": 441.99646}, {"ts": 1773669780000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 2379.7, "quote_volume": 185.82587, "trades": 14, "taker_buy_volume": 1333.6, "taker_buy_quote": 104.15416}, {"ts": 1773669840000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 11139.8, "quote_volume": 870.01838, "trades": 9, "taker_buy_volume": 2728.1, "taker_buy_quote": 213.06461}, {"ts": 1773669900000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 4929.2, "quote_volume": 383.81502, "trades": 13, "taker_buy_volume": 187.3, "taker_buy_quote": 14.57194}, {"ts": 1773669960000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 16278.0, "quote_volume": 1269.52641, "trades": 12, "taker_buy_volume": 16278.0, "taker_buy_quote": 1269.52641}, {"ts": 1773670020000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 2396.5, "quote_volume": 186.93383, "trades": 10, "taker_buy_volume": 2203.9, "taker_buy_quote": 171.91103}, {"ts": 1773670080000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 165.7, "quote_volume": 12.9494, "trades": 3, "taker_buy_volume": 82.3, "taker_buy_quote": 6.43586}, {"ts": 1773670140000, "open": 0.0782, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 27700.0, "quote_volume": 2166.89421, "trades": 14, "taker_buy_volume": 21471.0, "taker_buy_quote": 1680.4025}, {"ts": 1773670200000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 188.2, "quote_volume": 14.69842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670260000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1319.5, "quote_volume": 103.05295, "trades": 3, "taker_buy_volume": 1319.5, "taker_buy_quote": 103.05295}, {"ts": 1773670320000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 576.9, "quote_volume": 45.05589, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670380000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0782, "volume": 14692.0, "quote_volume": 1149.34346, "trades": 12, "taker_buy_volume": 10191.7, "taker_buy_quote": 797.42}, {"ts": 1773670440000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0782, "volume": 8985.6, "quote_volume": 703.2921, "trades": 8, "taker_buy_volume": 8000.0, "taker_buy_quote": 626.22818}, {"ts": 1773670500000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670560000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1456.3, "quote_volume": 113.88266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670620000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 794.8, "quote_volume": 62.15336, "trades": 5, "taker_buy_volume": 187.0, "taker_buy_quote": 14.6234}, {"ts": 1773670680000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 7670.1, "quote_volume": 600.56883, "trades": 9, "taker_buy_volume": 378.1, "taker_buy_quote": 29.60523}, {"ts": 1773670740000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 8500.5, "quote_volume": 666.08688, "trades": 14, "taker_buy_volume": 7112.0, "taker_buy_quote": 557.24754}, {"ts": 1773670800000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1390.0, "quote_volume": 108.837, "trades": 5, "taker_buy_volume": 192.1, "taker_buy_quote": 15.04143}, {"ts": 1773670860000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670920000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670980000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671040000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 483.4, "quote_volume": 37.80188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671100000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 4916.2, "quote_volume": 384.93846, "trades": 11, "taker_buy_volume": 3718.2, "taker_buy_quote": 291.13506}, {"ts": 1773671160000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 16685.8, "quote_volume": 1306.45702, "trades": 8, "taker_buy_volume": 1130.0, "taker_buy_quote": 88.479}, {"ts": 1773671220000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 18803.0, "quote_volume": 1469.74091, "trades": 40, "taker_buy_volume": 3894.6, "taker_buy_quote": 304.55772}, {"ts": 1773671280000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 10961.3, "quote_volume": 857.12379, "trades": 26, "taker_buy_volume": 5833.1, "taker_buy_quote": 456.14842}, {"ts": 1773671340000, "open": 0.0781, "high": 0.0781, "low": 0.0778, "close": 0.0778, "volume": 51117.9, "quote_volume": 3985.60839, "trades": 47, "taker_buy_volume": 1320.5, "taker_buy_quote": 102.86695}, {"ts": 1773671400000, "open": 0.0778, "high": 0.0778, "low": 0.0775, "close": 0.0777, "volume": 28363.9, "quote_volume": 2203.45787, "trades": 41, "taker_buy_volume": 18659.2, "taker_buy_quote": 1449.31554}, {"ts": 1773671460000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 67949.3, "quote_volume": 5279.99729, "trades": 56, "taker_buy_volume": 44618.0, "taker_buy_quote": 3467.7731}, {"ts": 1773671520000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 21884.4, "quote_volume": 1703.24883, "trades": 23, "taker_buy_volume": 19309.2, "taker_buy_quote": 1502.76745}, {"ts": 1773671580000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 37654.2, "quote_volume": 2938.86899, "trades": 30, "taker_buy_volume": 34614.6, "taker_buy_quote": 2701.71549}, {"ts": 1773671640000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 93326.5, "quote_volume": 7298.80023, "trades": 52, "taker_buy_volume": 73944.8, "taker_buy_quote": 5783.15129}, {"ts": 1773671700000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 10341.6, "quote_volume": 809.43875, "trades": 16, "taker_buy_volume": 1579.7, "taker_buy_quote": 123.69051}, {"ts": 1773671760000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671820000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 8293.1, "quote_volume": 648.11516, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671880000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 9745.4, "quote_volume": 761.6538, "trades": 21, "taker_buy_volume": 3505.3, "taker_buy_quote": 274.11446}, {"ts": 1773671940000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 10478.8, "quote_volume": 816.29852, "trades": 18, "taker_buy_volume": 1353.1, "taker_buy_quote": 105.40649}, {"ts": 1773672000000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 4345.7, "quote_volume": 338.95777, "trades": 19, "taker_buy_volume": 3511.6, "taker_buy_quote": 273.89797}, {"ts": 1773672060000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 49455.8, "quote_volume": 3863.53937, "trades": 62, "taker_buy_volume": 18729.0, "taker_buy_quote": 1463.28281}, {"ts": 1773672120000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 8404.0, "quote_volume": 656.3524, "trades": 25, "taker_buy_volume": 3502.1, "taker_buy_quote": 273.51401}, {"ts": 1773672180000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 9828.0, "quote_volume": 767.5668, "trades": 11, "taker_buy_volume": 204.3, "taker_buy_quote": 15.95583}, {"ts": 1773672240000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0781, "volume": 45723.8, "quote_volume": 3572.36894, "trades": 49, "taker_buy_volume": 23702.3, "taker_buy_quote": 1852.31474}, {"ts": 1773672300000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 35866.0, "quote_volume": 2797.42949, "trades": 54, "taker_buy_volume": 9656.0, "taker_buy_quote": 753.10276}, {"ts": 1773672360000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 25309.5, "quote_volume": 1969.74743, "trades": 44, "taker_buy_volume": 10001.7, "taker_buy_quote": 778.63955}, {"ts": 1773672420000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 11054.3, "quote_volume": 859.01723, "trades": 13, "taker_buy_volume": 190.4, "taker_buy_quote": 14.83216}, {"ts": 1773672480000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 7389.2, "quote_volume": 574.87976, "trades": 8, "taker_buy_volume": 3986.3, "taker_buy_quote": 310.13414}, {"ts": 1773672540000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 47215.1, "quote_volume": 3680.87399, "trades": 46, "taker_buy_volume": 37584.7, "taker_buy_quote": 2929.94339}, {"ts": 1773672600000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 7556.0, "quote_volume": 587.29879, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672660000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 8721.8, "quote_volume": 677.68386, "trades": 28, "taker_buy_volume": 3213.1, "taker_buy_quote": 249.65787}, {"ts": 1773672720000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672780000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 12260.7, "quote_volume": 954.69657, "trades": 13, "taker_buy_volume": 12260.7, "taker_buy_quote": 954.69657}, {"ts": 1773672840000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 165.9, "quote_volume": 12.90702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672900000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672960000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 14554.9, "quote_volume": 1132.37122, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673020000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 6356.5, "quote_volume": 495.34947, "trades": 21, "taker_buy_volume": 4874.8, "taker_buy_quote": 379.92504}, {"ts": 1773673080000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 28939.0, "quote_volume": 2257.242, "trades": 29, "taker_buy_volume": 4659.0, "taker_buy_quote": 363.402}, {"ts": 1773673140000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673200000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673260000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673320000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 15131.6, "quote_volume": 1178.14285, "trades": 15, "taker_buy_volume": 7583.6, "taker_buy_quote": 590.76244}, {"ts": 1773673380000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2099.2, "quote_volume": 163.52768, "trades": 10, "taker_buy_volume": 461.4, "taker_buy_quote": 35.94306}, {"ts": 1773673440000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 13404.8, "quote_volume": 1044.49342, "trades": 9, "taker_buy_volume": 2595.0, "taker_buy_quote": 202.41}, {"ts": 1773673500000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 23097.3, "quote_volume": 1799.63367, "trades": 48, "taker_buy_volume": 17907.1, "taker_buy_quote": 1395.31709}, {"ts": 1773673560000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 10109.2, "quote_volume": 788.79945, "trades": 39, "taker_buy_volume": 3007.7, "taker_buy_quote": 234.88245}, {"ts": 1773673620000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 5030.8, "quote_volume": 392.93796, "trades": 18, "taker_buy_volume": 1782.5, "taker_buy_quote": 139.24573}, {"ts": 1773673680000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 1733.3, "quote_volume": 135.53325, "trades": 25, "taker_buy_volume": 327.7, "taker_buy_quote": 25.62614}, {"ts": 1773673740000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 5443.7, "quote_volume": 425.69734, "trades": 18, "taker_buy_volume": 3989.6, "taker_buy_quote": 311.98672}, {"ts": 1773673800000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 11208.5, "quote_volume": 876.18535, "trades": 24, "taker_buy_volume": 5837.5, "taker_buy_quote": 456.4925}, {"ts": 1773673860000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673920000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673980000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 16251.6, "quote_volume": 1271.16284, "trades": 16, "taker_buy_volume": 11394.1, "taker_buy_quote": 891.30634}, {"ts": 1773674040000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 14404.9, "quote_volume": 1125.85361, "trades": 28, "taker_buy_volume": 5773.0, "taker_buy_quote": 450.90394}, {"ts": 1773674100000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1809.1, "quote_volume": 141.1098, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674160000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 4715.0, "quote_volume": 367.77, "trades": 22, "taker_buy_volume": 4510.1, "taker_buy_quote": 351.7878}, {"ts": 1773674220000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1318.3, "quote_volume": 102.8274, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674280000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 325.7, "quote_volume": 25.43717, "trades": 4, "taker_buy_volume": 325.7, "taker_buy_quote": 25.43717}, {"ts": 1773674340000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 2265.4, "quote_volume": 176.72166, "trades": 11, "taker_buy_volume": 1856.1, "taker_buy_quote": 144.7758}, {"ts": 1773674400000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 204.9, "quote_volume": 15.9822, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674460000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1719.6, "quote_volume": 134.1288, "trades": 3, "taker_buy_volume": 1719.6, "taker_buy_quote": 134.1288}, {"ts": 1773674520000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 7257.0, "quote_volume": 566.7717, "trades": 9, "taker_buy_volume": 7257.0, "taker_buy_quote": 566.7717}, {"ts": 1773674580000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2916.3, "quote_volume": 227.76303, "trades": 5, "taker_buy_volume": 2848.1, "taker_buy_quote": 222.43661}, {"ts": 1773674640000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 38548.8, "quote_volume": 3007.09052, "trades": 26, "taker_buy_volume": 3578.2, "taker_buy_quote": 279.38442}, {"ts": 1773674700000, "open": 0.0779, "high": 0.0779, "low": 0.0776, "close": 0.0777, "volume": 32450.6, "quote_volume": 2520.81902, "trades": 20, "taker_buy_volume": 10668.8, "taker_buy_quote": 829.03066}, {"ts": 1773674760000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1473.3, "quote_volume": 114.47541, "trades": 7, "taker_buy_volume": 1473.3, "taker_buy_quote": 114.47541}, {"ts": 1773674820000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 4805.0, "quote_volume": 373.829, "trades": 2, "taker_buy_volume": 4805.0, "taker_buy_quote": 373.829}, {"ts": 1773674880000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674940000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 5036.6, "quote_volume": 391.34382, "trades": 21, "taker_buy_volume": 1884.7, "taker_buy_quote": 146.44119}, {"ts": 1773675000000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675060000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 10696.3, "quote_volume": 829.06612, "trades": 27, "taker_buy_volume": 3194.8, "taker_buy_quote": 247.597}, {"ts": 1773675120000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 9763.4, "quote_volume": 756.80906, "trades": 16, "taker_buy_volume": 4911.5, "taker_buy_quote": 380.77994}, {"ts": 1773675180000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 11305.2, "quote_volume": 876.05082, "trades": 17, "taker_buy_volume": 7343.3, "taker_buy_quote": 569.10575}, {"ts": 1773675240000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 11236.1, "quote_volume": 871.7893, "trades": 20, "taker_buy_volume": 6811.2, "taker_buy_quote": 528.42394}, {"ts": 1773675300000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 5031.5, "quote_volume": 390.4444, "trades": 10, "taker_buy_volume": 1390.9, "taker_buy_quote": 107.93384}, {"ts": 1773675360000, "open": 0.0777, "high": 0.0777, "low": 0.0774, "close": 0.0774, "volume": 47337.9, "quote_volume": 3665.90409, "trades": 35, "taker_buy_volume": 6992.5, "taker_buy_quote": 542.00268}, {"ts": 1773675420000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 533.9, "quote_volume": 41.37725, "trades": 7, "taker_buy_volume": 190.1, "taker_buy_quote": 14.73275}, {"ts": 1773675480000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 12488.1, "quote_volume": 967.82775, "trades": 28, "taker_buy_volume": 5571.6, "taker_buy_quote": 431.799}, {"ts": 1773675540000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 13873.8, "quote_volume": 1075.2195, "trades": 19, "taker_buy_volume": 7177.9, "taker_buy_quote": 556.28725}, {"ts": 1773675600000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3300.9, "quote_volume": 255.81975, "trades": 10, "taker_buy_volume": 2974.6, "taker_buy_quote": 230.5315}, {"ts": 1773675660000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 14873.3, "quote_volume": 1150.82922, "trades": 39, "taker_buy_volume": 1858.3, "taker_buy_quote": 143.83242}, {"ts": 1773675720000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 3392.0, "quote_volume": 262.2016, "trades": 10, "taker_buy_volume": 3185.0, "taker_buy_quote": 246.2005}, {"ts": 1773675780000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 19198.9, "quote_volume": 1484.07497, "trades": 14, "taker_buy_volume": 2527.1, "taker_buy_quote": 195.34483}, {"ts": 1773675840000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1896.0, "quote_volume": 146.5608, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675900000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675960000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 10062.2, "quote_volume": 777.80806, "trades": 8, "taker_buy_volume": 10062.2, "taker_buy_quote": 777.80806}, {"ts": 1773676020000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 6988.2, "quote_volume": 539.62776, "trades": 6, "taker_buy_volume": 1318.2, "taker_buy_quote": 101.89686}, {"ts": 1773676080000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676140000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676200000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 10086.7, "quote_volume": 778.69324, "trades": 25, "taker_buy_volume": 7446.9, "taker_buy_quote": 574.90068}, {"ts": 1773676260000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 800.0, "quote_volume": 61.68, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676320000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 6575.1, "quote_volume": 507.51711, "trades": 16, "taker_buy_volume": 5438.4, "taker_buy_quote": 419.84448}, {"ts": 1773676380000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 1261.4, "quote_volume": 97.22108, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676440000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4519.4, "quote_volume": 348.44574, "trades": 18, "taker_buy_volume": 3727.5, "taker_buy_quote": 287.39025}, {"ts": 1773676500000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 12300.8, "quote_volume": 948.26275, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676560000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 564.3, "quote_volume": 43.4511, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676620000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 15425.5, "quote_volume": 1186.25167, "trades": 16, "taker_buy_volume": 12319.9, "taker_buy_quote": 947.40031}, {"ts": 1773676680000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1068.8, "quote_volume": 82.19072, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676740000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 10114.2, "quote_volume": 778.7934, "trades": 12, "taker_buy_volume": 9480.8, "taker_buy_quote": 730.0216}, {"ts": 1773676800000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 6884.3, "quote_volume": 530.42358, "trades": 11, "taker_buy_volume": 5696.0, "taker_buy_quote": 438.92448}, {"ts": 1773676860000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 7961.7, "quote_volume": 613.79734, "trades": 16, "taker_buy_volume": 5954.5, "taker_buy_quote": 459.09195}, {"ts": 1773676920000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 26740.6, "quote_volume": 2065.05851, "trades": 26, "taker_buy_volume": 12294.3, "taker_buy_quote": 949.90093}, {"ts": 1773676980000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 10682.2, "quote_volume": 826.6637, "trades": 15, "taker_buy_volume": 9920.2, "taker_buy_quote": 767.76604}, {"ts": 1773677040000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 7841.0, "quote_volume": 607.19733, "trades": 26, "taker_buy_volume": 2918.3, "taker_buy_quote": 226.16137}, {"ts": 1773677100000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 41277.0, "quote_volume": 3190.33637, "trades": 32, "taker_buy_volume": 6360.5, "taker_buy_quote": 491.9521}, {"ts": 1773677160000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 6523.0, "quote_volume": 504.78518, "trades": 8, "taker_buy_volume": 5572.8, "taker_buy_quote": 431.33472}, {"ts": 1773677220000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 29335.5, "quote_volume": 2271.34398, "trades": 17, "taker_buy_volume": 15000.0, "taker_buy_quote": 1161.77628}, {"ts": 1773677280000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 328.6, "quote_volume": 25.43364, "trades": 4, "taker_buy_volume": 328.6, "taker_buy_quote": 25.43364}, {"ts": 1773677340000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677400000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2121.1, "quote_volume": 164.38525, "trades": 8, "taker_buy_volume": 2121.1, "taker_buy_quote": 164.38525}, {"ts": 1773677460000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677520000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677580000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677640000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677700000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 13273.9, "quote_volume": 1028.74724, "trades": 20, "taker_buy_volume": 8559.6, "taker_buy_quote": 663.38899}, {"ts": 1773677760000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 3061.0, "quote_volume": 237.5336, "trades": 16, "taker_buy_volume": 536.4, "taker_buy_quote": 41.62464}, {"ts": 1773677820000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677880000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 7111.5, "quote_volume": 552.56355, "trades": 12, "taker_buy_volume": 2986.2, "taker_buy_quote": 232.02774}, {"ts": 1773677940000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1023.5, "quote_volume": 79.52595, "trades": 5, "taker_buy_volume": 1023.5, "taker_buy_quote": 79.52595}, {"ts": 1773678000000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678060000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678120000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678180000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 510.3, "quote_volume": 39.70134, "trades": 7, "taker_buy_volume": 328.6, "taker_buy_quote": 25.56508}, {"ts": 1773678240000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678300000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2801.8, "quote_volume": 217.98004, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678360000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 6154.2, "quote_volume": 479.09564, "trades": 12, "taker_buy_volume": 6154.2, "taker_buy_quote": 479.09564}, {"ts": 1773678420000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678480000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678540000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 205.2, "quote_volume": 15.98508, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678600000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678660000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678720000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 17520.1, "quote_volume": 1364.81579, "trades": 23, "taker_buy_volume": 2315.1, "taker_buy_quote": 180.34629}, {"ts": 1773678780000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 15341.8, "quote_volume": 1195.62308, "trades": 18, "taker_buy_volume": 15000.0, "taker_buy_quote": 1168.99686}, {"ts": 1773678840000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2989.7, "quote_volume": 232.89763, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678900000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 22719.8, "quote_volume": 1769.87242, "trades": 23, "taker_buy_volume": 3308.9, "taker_buy_quote": 257.76331}, {"ts": 1773678960000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 341.8, "quote_volume": 26.62622, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679020000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679080000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 342.3, "quote_volume": 26.63094, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679140000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679200000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679260000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 3274.4, "quote_volume": 255.04332, "trades": 14, "taker_buy_volume": 3274.4, "taker_buy_quote": 255.04332}, {"ts": 1773679320000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 80.5, "quote_volume": 6.2629, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679380000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 10907.4, "quote_volume": 848.02412, "trades": 9, "taker_buy_volume": 4998.0, "taker_buy_quote": 388.8444}, {"ts": 1773679440000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679500000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 22214.5, "quote_volume": 1725.90938, "trades": 12, "taker_buy_volume": 197.2, "taker_buy_quote": 15.30272}, {"ts": 1773679560000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 4380.1, "quote_volume": 339.87615, "trades": 6, "taker_buy_volume": 4184.0, "taker_buy_quote": 324.6784}, {"ts": 1773679620000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 68.7, "quote_volume": 5.33112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679680000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679740000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 316.9, "quote_volume": 24.59144, "trades": 3, "taker_buy_volume": 316.9, "taker_buy_quote": 24.59144}, {"ts": 1773679800000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 15973.3, "quote_volume": 1239.52808, "trades": 12, "taker_buy_volume": 11862.0, "taker_buy_quote": 920.4912}, {"ts": 1773679860000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679920000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 20672.4, "quote_volume": 1605.68018, "trades": 18, "taker_buy_volume": 2312.6, "taker_buy_quote": 179.68902}, {"ts": 1773679980000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680040000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 8907.6, "quote_volume": 691.22976, "trades": 11, "taker_buy_volume": 8714.1, "taker_buy_quote": 676.21416}, {"ts": 1773680100000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 11956.4, "quote_volume": 927.81664, "trades": 23, "taker_buy_volume": 11251.0, "taker_buy_quote": 873.0776}, {"ts": 1773680160000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 6290.3, "quote_volume": 487.5938, "trades": 34, "taker_buy_volume": 5185.5, "taker_buy_quote": 401.9718}, {"ts": 1773680220000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 26549.7, "quote_volume": 2057.60175, "trades": 49, "taker_buy_volume": 20530.5, "taker_buy_quote": 1591.11375}, {"ts": 1773680280000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 17003.9, "quote_volume": 1317.80225, "trades": 40, "taker_buy_volume": 9582.6, "taker_buy_quote": 742.6515}, {"ts": 1773680340000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 10934.9, "quote_volume": 847.53859, "trades": 40, "taker_buy_volume": 10934.9, "taker_buy_quote": 847.53859}, {"ts": 1773680400000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1130.0, "quote_volume": 87.801, "trades": 1, "taker_buy_volume": 1130.0, "taker_buy_quote": 87.801}, {"ts": 1773680460000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 14714.7, "quote_volume": 1143.33219, "trades": 15, "taker_buy_volume": 452.3, "taker_buy_quote": 35.14371}, {"ts": 1773680520000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680580000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 7058.3, "quote_volume": 547.16634, "trades": 18, "taker_buy_volume": 381.9, "taker_buy_quote": 29.67363}, {"ts": 1773680640000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680700000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 11414.2, "quote_volume": 885.74192, "trades": 13, "taker_buy_volume": 11414.2, "taker_buy_quote": 885.74192}, {"ts": 1773680760000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680820000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 25976.8, "quote_volume": 2018.39736, "trades": 20, "taker_buy_volume": 9074.7, "taker_buy_quote": 705.10419}, {"ts": 1773680880000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 7477.6, "quote_volume": 580.26176, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680940000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 10697.3, "quote_volume": 830.11048, "trades": 8, "taker_buy_volume": 7366.0, "taker_buy_quote": 571.6016}, {"ts": 1773681000000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 5301.2, "quote_volume": 411.37312, "trades": 20, "taker_buy_volume": 3497.5, "taker_buy_quote": 271.406}, {"ts": 1773681060000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2990.5, "quote_volume": 232.36185, "trades": 6, "taker_buy_volume": 2990.5, "taker_buy_quote": 232.36185}, {"ts": 1773681120000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 10465.2, "quote_volume": 813.14604, "trades": 16, "taker_buy_volume": 4184.7, "taker_buy_quote": 325.15119}, {"ts": 1773681180000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 592.8, "quote_volume": 46.06056, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681240000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 3473.3, "quote_volume": 269.87541, "trades": 8, "taker_buy_volume": 3473.3, "taker_buy_quote": 269.87541}, {"ts": 1773681300000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 1623.1, "quote_volume": 126.02554, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681360000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 4725.0, "quote_volume": 366.66, "trades": 12, "taker_buy_volume": 4725.0, "taker_buy_quote": 366.66}, {"ts": 1773681420000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681480000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681540000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 16327.0, "quote_volume": 1266.9752, "trades": 23, "taker_buy_volume": 16327.0, "taker_buy_quote": 1266.9752}, {"ts": 1773681600000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 4130.0, "quote_volume": 320.488, "trades": 16, "taker_buy_volume": 799.6, "taker_buy_quote": 62.04896}, {"ts": 1773681660000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 5485.5, "quote_volume": 425.6748, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681720000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681780000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681840000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 17960.6, "quote_volume": 1391.9465, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681900000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681960000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682020000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682080000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 9429.3, "quote_volume": 731.71368, "trades": 14, "taker_buy_volume": 7706.0, "taker_buy_quote": 597.9856}, {"ts": 1773682140000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682200000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 4049.4, "quote_volume": 314.23344, "trades": 16, "taker_buy_volume": 1597.0, "taker_buy_quote": 123.9272}, {"ts": 1773682260000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2807.2, "quote_volume": 218.11944, "trades": 13, "taker_buy_volume": 1713.1, "taker_buy_quote": 133.10787}, {"ts": 1773682320000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682380000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682440000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 82.4, "quote_volume": 6.39424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682500000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2615.3, "quote_volume": 203.20881, "trades": 8, "taker_buy_volume": 2421.7, "taker_buy_quote": 188.16609}, {"ts": 1773682560000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682620000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682680000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682740000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 5142.5, "quote_volume": 399.058, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682800000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682860000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 47797.9, "quote_volume": 3717.09884, "trades": 31, "taker_buy_volume": 43356.0, "taker_buy_quote": 3371.51902}, {"ts": 1773682920000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 737.0, "quote_volume": 57.2649, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682980000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1364.8, "quote_volume": 106.04496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683040000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683100000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683160000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 3330.8, "quote_volume": 258.80316, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683220000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 9993.1, "quote_volume": 776.60176, "trades": 31, "taker_buy_volume": 2160.7, "taker_buy_quote": 168.02428}, {"ts": 1773683280000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683340000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683400000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 6664.3, "quote_volume": 517.81611, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683460000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683520000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683580000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683640000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 16200.8, "quote_volume": 1257.18208, "trades": 11, "taker_buy_volume": 9519.6, "taker_buy_quote": 738.72096}, {"ts": 1773683700000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683760000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683820000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683880000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683940000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684000000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684060000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 218.5, "quote_volume": 16.97745, "trades": 1, "taker_buy_volume": 218.5, "taker_buy_quote": 16.97745}, {"ts": 1773684120000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 7181.0, "quote_volume": 557.2456, "trades": 9, "taker_buy_volume": 318.7, "taker_buy_quote": 24.73112}, {"ts": 1773684180000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684240000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684300000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684360000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684420000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684480000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 485.0, "quote_volume": 37.6845, "trades": 3, "taker_buy_volume": 485.0, "taker_buy_quote": 37.6845}, {"ts": 1773684540000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 216.5, "quote_volume": 16.82205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684600000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 193.6, "quote_volume": 15.04272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684660000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2121.4, "quote_volume": 164.83278, "trades": 6, "taker_buy_volume": 2121.4, "taker_buy_quote": 164.83278}, {"ts": 1773684720000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684780000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684840000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684900000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 5038.6, "quote_volume": 392.45839, "trades": 11, "taker_buy_volume": 2452.5, "taker_buy_quote": 191.0012}, {"ts": 1773684960000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685020000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685080000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685140000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685200000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685260000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685320000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685380000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685440000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685500000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685560000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 3984.1, "quote_volume": 310.36139, "trades": 7, "taker_buy_volume": 3790.7, "taker_buy_quote": 295.29553}, {"ts": 1773685620000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685680000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 5444.6, "quote_volume": 424.13434, "trades": 5, "taker_buy_volume": 5444.6, "taker_buy_quote": 424.13434}, {"ts": 1773685740000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1849.0, "quote_volume": 144.0371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685800000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685860000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 3988.3, "quote_volume": 310.68857, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685920000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685980000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686040000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686100000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686160000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686220000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 62328.1, "quote_volume": 4860.19275, "trades": 59, "taker_buy_volume": 42330.1, "taker_buy_quote": 3301.01162}, {"ts": 1773686280000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 3380.8, "quote_volume": 263.36432, "trades": 9, "taker_buy_volume": 3380.8, "taker_buy_quote": 263.36432}, {"ts": 1773686340000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2675.7, "quote_volume": 208.43703, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686400000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686460000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686520000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 548.0, "quote_volume": 42.6892, "trades": 5, "taker_buy_volume": 548.0, "taker_buy_quote": 42.6892}, {"ts": 1773686580000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 3035.3, "quote_volume": 236.44987, "trades": 9, "taker_buy_volume": 2705.1, "taker_buy_quote": 210.72729}, {"ts": 1773686640000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 4789.1, "quote_volume": 373.07089, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686700000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 65.0, "quote_volume": 5.057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686760000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686820000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686880000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686940000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687000000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687060000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687120000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2098.0, "quote_volume": 163.2244, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687180000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687240000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687300000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687360000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687420000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687480000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687540000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687600000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 9968.5, "quote_volume": 774.57538, "trades": 21, "taker_buy_volume": 3376.8, "taker_buy_quote": 262.40029}, {"ts": 1773687660000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687720000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687780000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687840000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 384.0, "quote_volume": 29.8368, "trades": 4, "taker_buy_volume": 190.4, "taker_buy_quote": 14.79408}, {"ts": 1773687900000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 6925.6, "quote_volume": 538.11912, "trades": 10, "taker_buy_volume": 4072.0, "taker_buy_quote": 316.3944}, {"ts": 1773687960000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 5534.0, "quote_volume": 429.9918, "trades": 11, "taker_buy_volume": 5255.9, "taker_buy_quote": 408.38343}, {"ts": 1773688020000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688080000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 81.5, "quote_volume": 6.33255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688140000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 3247.5, "quote_volume": 252.67485, "trades": 7, "taker_buy_volume": 3247.5, "taker_buy_quote": 252.67485}, {"ts": 1773688200000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1496.3, "quote_volume": 116.56177, "trades": 9, "taker_buy_volume": 1109.5, "taker_buy_quote": 86.43005}, {"ts": 1773688260000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 4306.6, "quote_volume": 335.48414, "trades": 7, "taker_buy_volume": 318.3, "taker_buy_quote": 24.79557}, {"ts": 1773688320000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688380000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688440000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688500000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688560000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1258.9, "quote_volume": 98.06831, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688620000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688680000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688740000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1130.0, "quote_volume": 88.027, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688800000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 193.3, "quote_volume": 15.05807, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688860000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688920000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688980000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689040000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689100000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689160000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 8369.5, "quote_volume": 651.1471, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689220000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3333.2, "quote_volume": 259.32296, "trades": 1, "taker_buy_volume": 3333.2, "taker_buy_quote": 259.32296}, {"ts": 1773689280000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 6736.6, "quote_volume": 524.10748, "trades": 9, "taker_buy_volume": 6736.6, "taker_buy_quote": 524.10748}, {"ts": 1773689340000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689400000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689460000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689520000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689580000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689640000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689700000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689760000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689820000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689880000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 6183.8, "quote_volume": 481.09964, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689940000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690000000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690060000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 5098.4, "quote_volume": 396.65552, "trades": 5, "taker_buy_volume": 5098.4, "taker_buy_quote": 396.65552}, {"ts": 1773690120000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690180000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 6007.0, "quote_volume": 467.3446, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690240000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690300000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 193.4, "quote_volume": 15.04652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690360000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 193.4, "quote_volume": 15.02718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690420000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690480000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690540000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 11512.1, "quote_volume": 894.49017, "trades": 10, "taker_buy_volume": 11512.1, "taker_buy_quote": 894.49017}, {"ts": 1773690600000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690660000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690720000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690780000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690840000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690900000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 444.0, "quote_volume": 34.4544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690960000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691020000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 14590.9, "quote_volume": 1132.25384, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691080000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691140000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 17669.2, "quote_volume": 1372.89684, "trades": 22, "taker_buy_volume": 11061.7, "taker_buy_quote": 859.49409}, {"ts": 1773691200000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 7323.8, "quote_volume": 569.05926, "trades": 7, "taker_buy_volume": 6323.8, "taker_buy_quote": 491.35926}, {"ts": 1773691260000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691320000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691380000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 7225.4, "quote_volume": 561.41358, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691440000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691500000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691560000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 10069.2, "quote_volume": 782.2433, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691620000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691680000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 630.6, "quote_volume": 48.99762, "trades": 1, "taker_buy_volume": 630.6, "taker_buy_quote": 48.99762}, {"ts": 1773691740000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691800000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 35188.4, "quote_volume": 2734.13868, "trades": 34, "taker_buy_volume": 29891.5, "taker_buy_quote": 2322.56955}, {"ts": 1773691860000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 65.0, "quote_volume": 5.0505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691920000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 2858.3, "quote_volume": 221.83751, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691980000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2598.2, "quote_volume": 201.88014, "trades": 2, "taker_buy_volume": 2598.2, "taker_buy_quote": 201.88014}, {"ts": 1773692040000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692100000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 7397.8, "quote_volume": 574.80906, "trades": 11, "taker_buy_volume": 7397.8, "taker_buy_quote": 574.80906}, {"ts": 1773692160000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 7093.8, "quote_volume": 551.18826, "trades": 12, "taker_buy_volume": 6527.8, "taker_buy_quote": 507.21006}, {"ts": 1773692220000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 7200.4, "quote_volume": 559.47108, "trades": 12, "taker_buy_volume": 3529.2, "taker_buy_quote": 274.21884}, {"ts": 1773692280000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 17922.7, "quote_volume": 1392.59379, "trades": 13, "taker_buy_volume": 16257.6, "taker_buy_quote": 1263.21552}, {"ts": 1773692340000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 3965.8, "quote_volume": 308.14266, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692400000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692460000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692520000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692580000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692640000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692700000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692760000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 126.0, "quote_volume": 9.7902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692820000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692880000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692940000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693000000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693060000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693120000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 14452.1, "quote_volume": 1124.37338, "trades": 10, "taker_buy_volume": 14452.1, "taker_buy_quote": 1124.37338}, {"ts": 1773693180000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693240000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693300000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693360000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3330.8, "quote_volume": 259.13624, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693420000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693480000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693540000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693600000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693660000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 330.3, "quote_volume": 25.69734, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693720000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2648.2, "quote_volume": 205.76514, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693780000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693840000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693900000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693960000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694020000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694080000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694140000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694200000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694260000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 9054.8, "quote_volume": 704.46344, "trades": 15, "taker_buy_volume": 9054.8, "taker_buy_quote": 704.46344}, {"ts": 1773694320000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694380000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694440000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2990.5, "quote_volume": 232.6609, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694500000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694560000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694620000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694680000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1375.6, "quote_volume": 107.02168, "trades": 17, "taker_buy_volume": 1375.6, "taker_buy_quote": 107.02168}, {"ts": 1773694740000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694800000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 330.5, "quote_volume": 25.7129, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694860000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694920000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694980000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3335.5, "quote_volume": 259.5019, "trades": 18, "taker_buy_volume": 330.2, "taker_buy_quote": 25.68956}, {"ts": 1773695040000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1475.3, "quote_volume": 114.77834, "trades": 5, "taker_buy_volume": 330.2, "taker_buy_quote": 25.68956}, {"ts": 1773695100000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 2052.7, "quote_volume": 159.52784, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695160000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 6203.4, "quote_volume": 482.00418, "trades": 11, "taker_buy_volume": 6203.4, "taker_buy_quote": 482.00418}, {"ts": 1773695220000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695280000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695340000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695400000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695460000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695520000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695580000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 192.8, "quote_volume": 14.98056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695640000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695700000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695760000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695820000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695880000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 275.0, "quote_volume": 21.3675, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695940000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696000000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 8503.8, "quote_volume": 660.74526, "trades": 13, "taker_buy_volume": 7428.0, "taker_buy_quote": 577.1556}, {"ts": 1773696060000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696120000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696180000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 8834.9, "quote_volume": 685.58824, "trades": 19, "taker_buy_volume": 7980.2, "taker_buy_quote": 619.26352}, {"ts": 1773696240000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696300000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 515.7, "quote_volume": 40.06989, "trades": 5, "taker_buy_volume": 515.7, "taker_buy_quote": 40.06989}, {"ts": 1773696360000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696420000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696480000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 5810.1, "quote_volume": 451.44477, "trades": 10, "taker_buy_volume": 330.5, "taker_buy_quote": 25.67985}, {"ts": 1773696540000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 103.0, "quote_volume": 8.0134, "trades": 1, "taker_buy_volume": 103.0, "taker_buy_quote": 8.0134}, {"ts": 1773696600000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696660000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696720000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696780000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 6540.4, "quote_volume": 508.84312, "trades": 10, "taker_buy_volume": 6540.4, "taker_buy_quote": 508.84312}, {"ts": 1773696840000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 330.5, "quote_volume": 25.7129, "trades": 4, "taker_buy_volume": 330.5, "taker_buy_quote": 25.7129}, {"ts": 1773696900000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 160.0, "quote_volume": 12.464, "trades": 3, "taker_buy_volume": 160.0, "taker_buy_quote": 12.464}, {"ts": 1773696960000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 16471.1, "quote_volume": 1283.09869, "trades": 25, "taker_buy_volume": 3859.8, "taker_buy_quote": 300.67842}, {"ts": 1773697020000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 22815.8, "quote_volume": 1776.87465, "trades": 22, "taker_buy_volume": 1292.2, "taker_buy_quote": 100.66238}, {"ts": 1773697080000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 12293.9, "quote_volume": 956.46542, "trades": 16, "taker_buy_volume": 11713.4, "taker_buy_quote": 911.30252}, {"ts": 1773697140000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697200000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 8354.0, "quote_volume": 649.9412, "trades": 9, "taker_buy_volume": 5020.4, "taker_buy_quote": 390.58712}, {"ts": 1773697260000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3332.1, "quote_volume": 259.23738, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697320000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 7919.1, "quote_volume": 616.10598, "trades": 9, "taker_buy_volume": 2930.8, "taker_buy_quote": 228.01624}, {"ts": 1773697380000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 796.8, "quote_volume": 61.99104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697440000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 262.7, "quote_volume": 20.46433, "trades": 3, "taker_buy_volume": 262.7, "taker_buy_quote": 20.46433}, {"ts": 1773697500000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 193.4, "quote_volume": 15.06586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697560000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 3735.5, "quote_volume": 290.97234, "trades": 17, "taker_buy_volume": 3311.0, "taker_buy_quote": 257.9269}, {"ts": 1773697620000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 6362.8, "quote_volume": 495.66212, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697680000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 19817.3, "quote_volume": 1545.56376, "trades": 22, "taker_buy_volume": 10342.4, "taker_buy_quote": 806.7072}, {"ts": 1773697740000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697800000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 4747.2, "quote_volume": 370.2893, "trades": 5, "taker_buy_volume": 4747.2, "taker_buy_quote": 370.2893}, {"ts": 1773697860000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697920000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 15696.3, "quote_volume": 1224.3114, "trades": 11, "taker_buy_volume": 8660.4, "taker_buy_quote": 675.5112}, {"ts": 1773697980000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698040000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698100000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698160000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698220000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 3333.2, "quote_volume": 259.65628, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698280000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 3332.1, "quote_volume": 259.57059, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698340000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 3594.6, "quote_volume": 280.01934, "trades": 7, "taker_buy_volume": 193.3, "taker_buy_quote": 15.05807}, {"ts": 1773698400000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 10582.8, "quote_volume": 824.40012, "trades": 9, "taker_buy_volume": 3530.1, "taker_buy_quote": 274.99479}, {"ts": 1773698460000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698520000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 11873.3, "quote_volume": 926.1174, "trades": 8, "taker_buy_volume": 11873.3, "taker_buy_quote": 926.1174}, {"ts": 1773698580000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 629.0, "quote_volume": 49.062, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698640000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2902.2, "quote_volume": 226.66182, "trades": 5, "taker_buy_volume": 2902.2, "taker_buy_quote": 226.66182}, {"ts": 1773698700000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2623.7, "quote_volume": 204.91097, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698760000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698820000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 906.6, "quote_volume": 70.80546, "trades": 5, "taker_buy_volume": 906.6, "taker_buy_quote": 70.80546}, {"ts": 1773698880000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 261.3, "quote_volume": 20.40753, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698940000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 14563.0, "quote_volume": 1137.3703, "trades": 20, "taker_buy_volume": 8750.4, "taker_buy_quote": 683.40624}, {"ts": 1773699000000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699060000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699120000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699180000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 8437.2, "quote_volume": 658.94532, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699240000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 4857.4, "quote_volume": 379.36294, "trades": 9, "taker_buy_volume": 4857.4, "taker_buy_quote": 379.36294}, {"ts": 1773699300000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699360000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699420000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2088.4, "quote_volume": 163.10404, "trades": 8, "taker_buy_volume": 1327.1, "taker_buy_quote": 103.64651}, {"ts": 1773699480000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699540000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699600000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699660000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 193.2, "quote_volume": 15.08892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699720000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 8267.2, "quote_volume": 645.66832, "trades": 9, "taker_buy_volume": 8074.0, "taker_buy_quote": 630.5794}, {"ts": 1773699780000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699840000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 7682.5, "quote_volume": 600.00325, "trades": 12, "taker_buy_volume": 3254.1, "taker_buy_quote": 254.14521}, {"ts": 1773699900000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699960000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 454.3, "quote_volume": 35.4354, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700020000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700080000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 11190.2, "quote_volume": 871.71658, "trades": 19, "taker_buy_volume": 5205.0, "taker_buy_quote": 405.4695}, {"ts": 1773700140000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700200000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700260000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 790.1, "quote_volume": 61.6278, "trades": 9, "taker_buy_volume": 329.6, "taker_buy_quote": 25.7088}, {"ts": 1773700320000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700380000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700440000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700500000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700560000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2258.8, "quote_volume": 176.1864, "trades": 9, "taker_buy_volume": 2258.8, "taker_buy_quote": 176.1864}, {"ts": 1773700620000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700680000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 14440.6, "quote_volume": 1127.81086, "trades": 22, "taker_buy_volume": 13718.7, "taker_buy_quote": 1071.43047}, {"ts": 1773700740000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700800000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 590.8, "quote_volume": 46.14148, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700860000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 16558.0, "quote_volume": 1294.56646, "trades": 16, "taker_buy_volume": 13786.0, "taker_buy_quote": 1077.79606}, {"ts": 1773700920000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 193.0, "quote_volume": 15.0926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700980000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701040000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701100000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701160000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 333.6, "quote_volume": 26.08752, "trades": 4, "taker_buy_volume": 333.6, "taker_buy_quote": 26.08752}, {"ts": 1773701220000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701280000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1520.1, "quote_volume": 118.87182, "trades": 5, "taker_buy_volume": 1327.0, "taker_buy_quote": 103.7714}, {"ts": 1773701340000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 24478.8, "quote_volume": 1914.69967, "trades": 17, "taker_buy_volume": 16610.9, "taker_buy_quote": 1299.23935}, {"ts": 1773701400000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701460000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701520000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 5484.2, "quote_volume": 428.86444, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701580000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 22499.5, "quote_volume": 1761.63303, "trades": 42, "taker_buy_volume": 21765.2, "taker_buy_quote": 1704.06391}, {"ts": 1773701640000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 849.7, "quote_volume": 66.61648, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701700000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701760000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 9725.1, "quote_volume": 761.92623, "trades": 33, "taker_buy_volume": 8371.2, "taker_buy_quote": 655.91586}, {"ts": 1773701820000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 193.0, "quote_volume": 15.1119, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701880000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701940000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702000000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 769.0, "quote_volume": 60.17411, "trades": 5, "taker_buy_volume": 576.1, "taker_buy_quote": 45.08933}, {"ts": 1773702060000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 3022.4, "quote_volume": 236.06875, "trades": 7, "taker_buy_volume": 1502.3, "taker_buy_quote": 117.32963}, {"ts": 1773702120000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0782, "volume": 54083.6, "quote_volume": 4227.78506, "trades": 35, "taker_buy_volume": 38429.3, "taker_buy_quote": 3003.6188}, {"ts": 1773702180000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 17603.5, "quote_volume": 1374.83335, "trades": 17, "taker_buy_volume": 14948.0, "taker_buy_quote": 1167.4388}, {"ts": 1773702240000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 34409.3, "quote_volume": 2688.02923, "trades": 33, "taker_buy_volume": 18380.3, "taker_buy_quote": 1436.16433}, {"ts": 1773702300000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 522.5, "quote_volume": 40.80725, "trades": 7, "taker_buy_volume": 522.5, "taker_buy_quote": 40.80725}, {"ts": 1773702360000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702420000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0781, "volume": 29524.6, "quote_volume": 2306.9034, "trades": 29, "taker_buy_volume": 28394.0, "taker_buy_quote": 2218.64937}, {"ts": 1773702480000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 3569.1, "quote_volume": 278.74671, "trades": 17, "taker_buy_volume": 329.3, "taker_buy_quote": 25.71833}, {"ts": 1773702540000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2726.1, "quote_volume": 212.6358, "trades": 11, "taker_buy_volume": 1079.6, "taker_buy_quote": 84.2088}, {"ts": 1773702600000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 261.2, "quote_volume": 20.39972, "trades": 3, "taker_buy_volume": 261.2, "taker_buy_quote": 20.39972}, {"ts": 1773702660000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 329.5, "quote_volume": 25.73395, "trades": 4, "taker_buy_volume": 329.5, "taker_buy_quote": 25.73395}, {"ts": 1773702720000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702780000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702840000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702900000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 590.8, "quote_volume": 46.20056, "trades": 7, "taker_buy_volume": 590.8, "taker_buy_quote": 46.20056}, {"ts": 1773702960000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703020000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703080000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703140000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 8638.5, "quote_volume": 676.79562, "trades": 11, "taker_buy_volume": 8638.5, "taker_buy_quote": 676.79562}, {"ts": 1773703200000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 20859.7, "quote_volume": 1635.80368, "trades": 24, "taker_buy_volume": 8741.5, "taker_buy_quote": 685.7368}, {"ts": 1773703260000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703320000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 657.7, "quote_volume": 51.49791, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703380000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703440000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1916.2, "quote_volume": 150.03846, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703500000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 16367.5, "quote_volume": 1280.58446, "trades": 13, "taker_buy_volume": 12101.5, "taker_buy_quote": 946.98326}, {"ts": 1773703560000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703620000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 759.4, "quote_volume": 59.46102, "trades": 4, "taker_buy_volume": 193.1, "taker_buy_quote": 15.11973}, {"ts": 1773703680000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703740000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 3850.4, "quote_volume": 301.48632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703800000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 8745.7, "quote_volume": 684.78831, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703860000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 5208.0, "quote_volume": 408.09149, "trades": 8, "taker_buy_volume": 5015.1, "taker_buy_quote": 392.96813}, {"ts": 1773703920000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703980000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704040000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704100000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 6805.9, "quote_volume": 532.90197, "trades": 10, "taker_buy_volume": 4016.4, "taker_buy_quote": 314.48412}, {"ts": 1773704160000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704220000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704280000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704340000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704400000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704460000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704520000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704580000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 14961.7, "quote_volume": 1172.99728, "trades": 37, "taker_buy_volume": 5114.2, "taker_buy_quote": 400.95328}, {"ts": 1773704640000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704700000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 5469.2, "quote_volume": 428.78528, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704760000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704820000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 4598.6, "quote_volume": 360.53024, "trades": 6, "taker_buy_volume": 4598.6, "taker_buy_quote": 360.53024}, {"ts": 1773704880000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 16654.8, "quote_volume": 1305.30058, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704940000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 4054.0, "quote_volume": 317.4282, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705000000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705060000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 589.4, "quote_volume": 46.15002, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705120000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 2749.4, "quote_volume": 214.76781, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705180000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 22121.8, "quote_volume": 1727.41636, "trades": 27, "taker_buy_volume": 8431.7, "taker_buy_quote": 658.51577}, {"ts": 1773705240000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 8398.1, "quote_volume": 656.73142, "trades": 8, "taker_buy_volume": 8398.1, "taker_buy_quote": 656.73142}, {"ts": 1773705300000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 5744.7, "quote_volume": 449.23554, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705360000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 3998.0, "quote_volume": 312.6436, "trades": 5, "taker_buy_volume": 3998.0, "taker_buy_quote": 312.6436}, {"ts": 1773705420000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 4128.1, "quote_volume": 322.81742, "trades": 7, "taker_buy_volume": 4128.1, "taker_buy_quote": 322.81742}, {"ts": 1773705480000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 3663.2, "quote_volume": 286.82856, "trades": 10, "taker_buy_volume": 3663.2, "taker_buy_quote": 286.82856}, {"ts": 1773705540000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 4290.0, "quote_volume": 336.336, "trades": 12, "taker_buy_volume": 2925.5, "taker_buy_quote": 229.3592}, {"ts": 1773705600000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 913.2, "quote_volume": 71.57191, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705660000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 135.6, "quote_volume": 10.63104, "trades": 2, "taker_buy_volume": 135.6, "taker_buy_quote": 10.63104}, {"ts": 1773705720000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705780000, "open": 0.0784, "high": 0.0787, "low": 0.0784, "close": 0.0787, "volume": 37815.9, "quote_volume": 2971.37411, "trades": 59, "taker_buy_volume": 21934.8, "taker_buy_quote": 1723.43542}, {"ts": 1773705840000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 1392.3, "quote_volume": 109.47383, "trades": 11, "taker_buy_volume": 390.5, "taker_buy_quote": 30.73235}, {"ts": 1773705900000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1041.6, "quote_volume": 81.97392, "trades": 5, "taker_buy_volume": 328.2, "taker_buy_quote": 25.82934}, {"ts": 1773705960000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0786, "volume": 49586.4, "quote_volume": 3898.73753, "trades": 39, "taker_buy_volume": 4430.6, "taker_buy_quote": 348.24516}, {"ts": 1773706020000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 64886.9, "quote_volume": 5117.06541, "trades": 102, "taker_buy_volume": 53411.3, "taker_buy_quote": 4212.30171}, {"ts": 1773706080000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 10412.1, "quote_volume": 820.47348, "trades": 22, "taker_buy_volume": 6360.9, "taker_buy_quote": 501.23892}, {"ts": 1773706140000, "open": 0.0788, "high": 0.079, "low": 0.0787, "close": 0.0789, "volume": 71043.2, "quote_volume": 5599.36253, "trades": 98, "taker_buy_volume": 52700.7, "taker_buy_quote": 4154.31033}, {"ts": 1773706200000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 22798.1, "quote_volume": 1798.77009, "trades": 62, "taker_buy_volume": 14329.7, "taker_buy_quote": 1130.61333}, {"ts": 1773706260000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 13532.1, "quote_volume": 1067.68269, "trades": 34, "taker_buy_volume": 9080.9, "taker_buy_quote": 716.48301}, {"ts": 1773706320000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 4758.4, "quote_volume": 375.43776, "trades": 15, "taker_buy_volume": 4306.0, "taker_buy_quote": 339.7434}, {"ts": 1773706380000, "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 5474.2, "quote_volume": 433.24425, "trades": 34, "taker_buy_volume": 5474.2, "taker_buy_quote": 433.24425}, {"ts": 1773706440000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 11827.5, "quote_volume": 936.72995, "trades": 59, "taker_buy_volume": 9246.0, "taker_buy_quote": 732.2832}, {"ts": 1773706500000, "open": 0.0792, "high": 0.0797, "low": 0.0792, "close": 0.0796, "volume": 155287.5, "quote_volume": 12358.85872, "trades": 230, "taker_buy_volume": 100807.5, "taker_buy_quote": 8020.0316}, {"ts": 1773706560000, "open": 0.0796, "high": 0.08, "low": 0.0796, "close": 0.0799, "volume": 303073.8, "quote_volume": 24212.59812, "trades": 196, "taker_buy_volume": 237714.4, "taker_buy_quote": 18991.8399}, {"ts": 1773706620000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 30627.6, "quote_volume": 2447.83378, "trades": 59, "taker_buy_volume": 17383.0, "taker_buy_quote": 1389.8009}, {"ts": 1773706680000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 20223.5, "quote_volume": 1617.33915, "trades": 35, "taker_buy_volume": 14906.9, "taker_buy_quote": 1192.46336}, {"ts": 1773706740000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 9241.2, "quote_volume": 737.44776, "trades": 12, "taker_buy_volume": 4301.2, "taker_buy_quote": 343.23576}, {"ts": 1773706800000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 8147.3, "quote_volume": 651.07878, "trades": 16, "taker_buy_volume": 6287.5, "taker_buy_quote": 502.39041}, {"ts": 1773706860000, "open": 0.0801, "high": 0.0803, "low": 0.0797, "close": 0.0797, "volume": 63106.6, "quote_volume": 5046.67615, "trades": 87, "taker_buy_volume": 36842.4, "taker_buy_quote": 2946.62427}, {"ts": 1773706920000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 4698.7, "quote_volume": 374.04232, "trades": 8, "taker_buy_volume": 4507.1, "taker_buy_quote": 358.79096}, {"ts": 1773706980000, "open": 0.0796, "high": 0.0796, "low": 0.0792, "close": 0.0793, "volume": 70786.0, "quote_volume": 5614.08356, "trades": 61, "taker_buy_volume": 27206.5, "taker_buy_quote": 2156.6799}, {"ts": 1773707040000, "open": 0.0793, "high": 0.0794, "low": 0.0792, "close": 0.0794, "volume": 75669.1, "quote_volume": 6002.85323, "trades": 89, "taker_buy_volume": 62170.0, "taker_buy_quote": 4932.43986}, {"ts": 1773707100000, "open": 0.0794, "high": 0.0795, "low": 0.0792, "close": 0.0792, "volume": 53025.1, "quote_volume": 4206.12747, "trades": 54, "taker_buy_volume": 37056.0, "taker_buy_quote": 2939.96991}, {"ts": 1773707160000, "open": 0.0792, "high": 0.0797, "low": 0.0791, "close": 0.0793, "volume": 163950.9, "quote_volume": 13017.27425, "trades": 200, "taker_buy_volume": 113055.1, "taker_buy_quote": 8978.45822}, {"ts": 1773707220000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 20196.2, "quote_volume": 1601.70469, "trades": 89, "taker_buy_volume": 7988.6, "taker_buy_quote": 633.64201}, {"ts": 1773707280000, "open": 0.0795, "high": 0.0795, "low": 0.0793, "close": 0.0794, "volume": 31241.1, "quote_volume": 2480.56135, "trades": 60, "taker_buy_volume": 4967.3, "taker_buy_quote": 394.43625}, {"ts": 1773707340000, "open": 0.0794, "high": 0.0801, "low": 0.0794, "close": 0.0801, "volume": 239816.5, "quote_volume": 19120.80423, "trades": 281, "taker_buy_volume": 152902.5, "taker_buy_quote": 12191.01124}, {"ts": 1773707400000, "open": 0.0801, "high": 0.0802, "low": 0.0799, "close": 0.08, "volume": 37084.7, "quote_volume": 2968.16928, "trades": 53, "taker_buy_volume": 3329.8, "taker_buy_quote": 266.54699}, {"ts": 1773707460000, "open": 0.08, "high": 0.0804, "low": 0.0798, "close": 0.0801, "volume": 206259.0, "quote_volume": 16518.94252, "trades": 243, "taker_buy_volume": 91259.9, "taker_buy_quote": 7314.98894}, {"ts": 1773707520000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 63165.5, "quote_volume": 5057.51576, "trades": 108, "taker_buy_volume": 37496.1, "taker_buy_quote": 3002.64128}, {"ts": 1773707580000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 34941.5, "quote_volume": 2797.43754, "trades": 82, "taker_buy_volume": 19488.4, "taker_buy_quote": 1560.97845}, {"ts": 1773707640000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 6454.8, "quote_volume": 516.06177, "trades": 11, "taker_buy_volume": 3828.6, "taker_buy_quote": 306.20924}, {"ts": 1773707700000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 5516.5, "quote_volume": 440.2167, "trades": 7, "taker_buy_volume": 325.0, "taker_buy_quote": 25.935}, {"ts": 1773707760000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 24068.2, "quote_volume": 1919.56898, "trades": 25, "taker_buy_volume": 12817.6, "taker_buy_quote": 1022.84448}, {"ts": 1773707820000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 18447.3, "quote_volume": 1468.6894, "trades": 21, "taker_buy_volume": 7502.1, "taker_buy_quote": 597.45148}, {"ts": 1773707880000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 16310.6, "quote_volume": 1299.68288, "trades": 22, "taker_buy_volume": 16310.6, "taker_buy_quote": 1299.68288}, {"ts": 1773707940000, "open": 0.0798, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 56632.8, "quote_volume": 4521.06805, "trades": 50, "taker_buy_volume": 34741.5, "taker_buy_quote": 2772.6}, {"ts": 1773708000000, "open": 0.0799, "high": 0.0802, "low": 0.0799, "close": 0.0799, "volume": 54767.1, "quote_volume": 4386.11342, "trades": 89, "taker_buy_volume": 28710.9, "taker_buy_quote": 2298.72443}, {"ts": 1773708060000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 22265.0, "quote_volume": 1779.278, "trades": 21, "taker_buy_volume": 8000.0, "taker_buy_quote": 639.5045}, {"ts": 1773708120000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 4009.6, "quote_volume": 320.36704, "trades": 11, "taker_buy_volume": 4009.6, "taker_buy_quote": 320.36704}, {"ts": 1773708180000, "open": 0.0798, "high": 0.0798, "low": 0.0796, "close": 0.0797, "volume": 121375.8, "quote_volume": 9670.86526, "trades": 67, "taker_buy_volume": 68191.7, "taker_buy_quote": 5430.73497}, {"ts": 1773708240000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 23659.0, "quote_volume": 1880.90969, "trades": 42, "taker_buy_volume": 8110.7, "taker_buy_quote": 644.80065}, {"ts": 1773708300000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 22899.5, "quote_volume": 1820.51025, "trades": 27, "taker_buy_volume": 3547.6, "taker_buy_quote": 282.0342}, {"ts": 1773708360000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 3481.5, "quote_volume": 276.77925, "trades": 25, "taker_buy_volume": 1487.7, "taker_buy_quote": 118.27215}, {"ts": 1773708420000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 3359.8, "quote_volume": 267.61191, "trades": 17, "taker_buy_volume": 3359.8, "taker_buy_quote": 267.61191}, {"ts": 1773708480000, "open": 0.0798, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 16566.4, "quote_volume": 1319.77231, "trades": 26, "taker_buy_volume": 325.4, "taker_buy_quote": 25.96692}, {"ts": 1773708540000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 38649.8, "quote_volume": 3075.88048, "trades": 42, "taker_buy_volume": 10428.3, "taker_buy_quote": 830.09268}, {"ts": 1773708600000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 517.2, "quote_volume": 41.16912, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708660000, "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": 1773708720000, "open": 0.0796, "high": 0.0796, "low": 0.0794, "close": 0.0794, "volume": 52379.8, "quote_volume": 4163.57083, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708780000, "open": 0.0795, "high": 0.0797, "low": 0.0792, "close": 0.0793, "volume": 116307.8, "quote_volume": 9237.14297, "trades": 106, "taker_buy_volume": 72894.3, "taker_buy_quote": 5791.08924}, {"ts": 1773708840000, "open": 0.0793, "high": 0.0793, "low": 0.0791, "close": 0.0792, "volume": 36026.1, "quote_volume": 2852.63918, "trades": 38, "taker_buy_volume": 17809.3, "taker_buy_quote": 1409.70319}, {"ts": 1773708900000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 21863.3, "quote_volume": 1731.17549, "trades": 57, "taker_buy_volume": 8132.8, "taker_buy_quote": 644.11776}, {"ts": 1773708960000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 4421.9, "quote_volume": 350.21448, "trades": 11, "taker_buy_volume": 4229.7, "taker_buy_quote": 334.99224}, {"ts": 1773709020000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0793, "volume": 69575.0, "quote_volume": 5520.43011, "trades": 58, "taker_buy_volume": 43986.3, "taker_buy_quote": 3489.72262}, {"ts": 1773709080000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 17361.8, "quote_volume": 1377.16282, "trades": 26, "taker_buy_volume": 9814.7, "taker_buy_quote": 778.67779}, {"ts": 1773709140000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1044.6, "quote_volume": 82.83678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709200000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 8406.6, "quote_volume": 667.91194, "trades": 42, "taker_buy_volume": 7245.7, "taker_buy_quote": 575.62039}, {"ts": 1773709260000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 4792.4, "quote_volume": 380.9958, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709320000, "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": 1773709380000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 550.8, "quote_volume": 43.73352, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709440000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 5402.8, "quote_volume": 428.98232, "trades": 24, "taker_buy_volume": 4717.4, "taker_buy_quote": 374.56156}, {"ts": 1773709500000, "open": 0.0795, "high": 0.0798, "low": 0.0795, "close": 0.0797, "volume": 45854.4, "quote_volume": 3652.40292, "trades": 72, "taker_buy_volume": 43707.5, "taker_buy_quote": 3481.37961}, {"ts": 1773709560000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 10757.9, "quote_volume": 856.69085, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709620000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 199.7, "quote_volume": 15.87615, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709680000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 4855.4, "quote_volume": 386.0043, "trades": 29, "taker_buy_volume": 4225.0, "taker_buy_quote": 335.8875}, {"ts": 1773709740000, "open": 0.0795, "high": 0.0795, "low": 0.0793, "close": 0.0794, "volume": 100181.3, "quote_volume": 7950.43158, "trades": 114, "taker_buy_volume": 45757.0, "taker_buy_quote": 3631.93648}, {"ts": 1773709800000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 16146.5, "quote_volume": 1283.26575, "trades": 39, "taker_buy_volume": 8603.3, "taker_buy_quote": 683.61395}, {"ts": 1773709860000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 12412.0, "quote_volume": 986.77536, "trades": 57, "taker_buy_volume": 7244.9, "taker_buy_quote": 575.99091}, {"ts": 1773709920000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 24112.9, "quote_volume": 1919.38684, "trades": 18, "taker_buy_volume": 24112.9, "taker_buy_quote": 1919.38684}, {"ts": 1773709980000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 1084.2, "quote_volume": 86.30232, "trades": 8, "taker_buy_volume": 258.6, "taker_buy_quote": 20.58456}, {"ts": 1773710040000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 3276.8, "quote_volume": 260.5056, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710100000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 1026.3, "quote_volume": 81.69348, "trades": 10, "taker_buy_volume": 700.6, "taker_buy_quote": 55.76776}, {"ts": 1773710160000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 3558.1, "quote_volume": 283.22476, "trades": 8, "taker_buy_volume": 3558.1, "taker_buy_quote": 283.22476}, {"ts": 1773710220000, "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": 1773710280000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 450.6, "quote_volume": 35.86776, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710340000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 7843.3, "quote_volume": 625.11101, "trades": 18, "taker_buy_volume": 7401.6, "taker_buy_quote": 589.90752}, {"ts": 1773710400000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 191.8, "quote_volume": 15.28646, "trades": 2, "taker_buy_volume": 191.8, "taker_buy_quote": 15.28646}, {"ts": 1773710460000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 1846.0, "quote_volume": 147.1262, "trades": 5, "taker_buy_volume": 191.7, "taker_buy_quote": 15.27849}, {"ts": 1773710520000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 19116.1, "quote_volume": 1525.4456, "trades": 21, "taker_buy_volume": 15069.0, "taker_buy_quote": 1202.5062}, {"ts": 1773710580000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 36400.6, "quote_volume": 2905.71601, "trades": 31, "taker_buy_volume": 7951.6, "taker_buy_quote": 634.83809}, {"ts": 1773710640000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 1437.1, "quote_volume": 114.65941, "trades": 8, "taker_buy_volume": 191.6, "taker_buy_quote": 15.28968}, {"ts": 1773710700000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 2651.4, "quote_volume": 211.58172, "trades": 8, "taker_buy_volume": 1325.7, "taker_buy_quote": 105.79086}, {"ts": 1773710760000, "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": 1773710820000, "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": 1773710880000, "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": 1773710940000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 2824.6, "quote_volume": 225.40308, "trades": 6, "taker_buy_volume": 2824.6, "taker_buy_quote": 225.40308}, {"ts": 1773711000000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 31256.3, "quote_volume": 2491.70247, "trades": 26, "taker_buy_volume": 6749.3, "taker_buy_quote": 537.93837}, {"ts": 1773711060000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 492.2, "quote_volume": 39.22834, "trades": 1, "taker_buy_volume": 492.2, "taker_buy_quote": 39.22834}, {"ts": 1773711120000, "open": 0.0797, "high": 0.0799, "low": 0.0795, "close": 0.0797, "volume": 185035.6, "quote_volume": 14745.79443, "trades": 74, "taker_buy_volume": 138800.0, "taker_buy_quote": 11062.99758}, {"ts": 1773711180000, "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": 1773711240000, "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": 1773711300000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 17645.0, "quote_volume": 1406.56076, "trades": 38, "taker_buy_volume": 15665.8, "taker_buy_quote": 1248.6206}, {"ts": 1773711360000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 3837.0, "quote_volume": 306.1926, "trades": 14, "taker_buy_volume": 2937.2, "taker_buy_quote": 234.38856}, {"ts": 1773711420000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 1602.1, "quote_volume": 127.89198, "trades": 16, "taker_buy_volume": 960.4, "taker_buy_quote": 76.68432}, {"ts": 1773711480000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 1654.2, "quote_volume": 132.00516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711540000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 2935.6, "quote_volume": 234.35652, "trades": 10, "taker_buy_volume": 1148.0, "taker_buy_quote": 91.70604}, {"ts": 1773711600000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 482.1, "quote_volume": 38.42337, "trades": 6, "taker_buy_volume": 62.7, "taker_buy_quote": 4.99719}, {"ts": 1773711660000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 11572.8, "quote_volume": 920.05677, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711720000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 17771.5, "quote_volume": 1412.93567, "trades": 26, "taker_buy_volume": 7901.5, "taker_buy_quote": 628.27067}, {"ts": 1773711780000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 2570.3, "quote_volume": 204.08182, "trades": 9, "taker_buy_volume": 191.9, "taker_buy_quote": 15.23686}, {"ts": 1773711840000, "open": 0.0795, "high": 0.0796, "low": 0.0794, "close": 0.0794, "volume": 5323.6, "quote_volume": 423.65502, "trades": 11, "taker_buy_volume": 4739.0, "taker_buy_quote": 377.20521}, {"ts": 1773711900000, "open": 0.0794, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 13870.7, "quote_volume": 1102.34499, "trades": 25, "taker_buy_volume": 12352.9, "taker_buy_quote": 981.83167}, {"ts": 1773711960000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 2936.7, "quote_volume": 233.46765, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712020000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 191.9, "quote_volume": 15.25605, "trades": 2, "taker_buy_volume": 191.9, "taker_buy_quote": 15.25605}, {"ts": 1773712080000, "open": 0.0795, "high": 0.0795, "low": 0.0792, "close": 0.0793, "volume": 21321.8, "quote_volume": 1691.72933, "trades": 36, "taker_buy_volume": 2599.7, "taker_buy_quote": 206.15621}, {"ts": 1773712140000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 10112.9, "quote_volume": 800.08889, "trades": 15, "taker_buy_volume": 192.2, "taker_buy_quote": 15.20302}, {"ts": 1773712200000, "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": 1773712260000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 24954.7, "quote_volume": 1974.94059, "trades": 29, "taker_buy_volume": 18151.9, "taker_buy_quote": 1436.83911}, {"ts": 1773712320000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 15498.9, "quote_volume": 1224.71424, "trades": 17, "taker_buy_volume": 383.4, "taker_buy_quote": 30.32694}, {"ts": 1773712380000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 769.6, "quote_volume": 60.7984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712440000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 56826.6, "quote_volume": 4483.65143, "trades": 33, "taker_buy_volume": 39432.7, "taker_buy_quote": 3111.24003}, {"ts": 1773712500000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 65154.5, "quote_volume": 5140.87074, "trades": 38, "taker_buy_volume": 10089.7, "taker_buy_quote": 797.06706}, {"ts": 1773712560000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 23906.6, "quote_volume": 1890.87942, "trades": 19, "taker_buy_volume": 2845.0, "taker_buy_quote": 224.90686}, {"ts": 1773712620000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0792, "volume": 23478.3, "quote_volume": 1857.83438, "trades": 27, "taker_buy_volume": 9885.0, "taker_buy_quote": 782.44766}, {"ts": 1773712680000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 15764.3, "quote_volume": 1247.31343, "trades": 17, "taker_buy_volume": 5172.2, "taker_buy_quote": 409.47832}, {"ts": 1773712740000, "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": 1773712800000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 3131.2, "quote_volume": 247.3648, "trades": 5, "taker_buy_volume": 2874.2, "taker_buy_quote": 227.0618}, {"ts": 1773712860000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 595.1, "quote_volume": 47.0129, "trades": 6, "taker_buy_volume": 595.1, "taker_buy_quote": 47.0129}, {"ts": 1773712920000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 4925.2, "quote_volume": 388.58038, "trades": 12, "taker_buy_volume": 823.0, "taker_buy_quote": 64.9347}, {"ts": 1773712980000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 31331.1, "quote_volume": 2474.96451, "trades": 21, "taker_buy_volume": 26600.7, "taker_buy_quote": 2101.26291}, {"ts": 1773713040000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 29844.5, "quote_volume": 2353.04244, "trades": 23, "taker_buy_volume": 798.6, "taker_buy_quote": 62.92968}, {"ts": 1773713100000, "open": 0.0787, "high": 0.0787, "low": 0.0783, "close": 0.0785, "volume": 112245.9, "quote_volume": 8808.79068, "trades": 80, "taker_buy_volume": 69802.8, "taker_buy_quote": 5480.43554}, {"ts": 1773713160000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 37907.1, "quote_volume": 2973.78203, "trades": 52, "taker_buy_volume": 17841.1, "taker_buy_quote": 1399.94017}, {"ts": 1773713220000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 62856.6, "quote_volume": 4937.4053, "trades": 101, "taker_buy_volume": 37258.0, "taker_buy_quote": 2926.78926}, {"ts": 1773713280000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 11012.7, "quote_volume": 863.66014, "trades": 18, "taker_buy_volume": 10819.8, "taker_buy_quote": 848.53678}, {"ts": 1773713340000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 21792.0, "quote_volume": 1709.9412, "trades": 26, "taker_buy_volume": 14291.2, "taker_buy_quote": 1121.83992}, {"ts": 1773713400000, "open": 0.0785, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 79207.3, "quote_volume": 6219.03427, "trades": 46, "taker_buy_volume": 46513.3, "taker_buy_quote": 3654.64737}, {"ts": 1773713460000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713520000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1794.8, "quote_volume": 140.71232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713580000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 24282.1, "quote_volume": 1906.14485, "trades": 26, "taker_buy_volume": 20009.0, "taker_buy_quote": 1570.7065}, {"ts": 1773713640000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 49316.2, "quote_volume": 3875.00155, "trades": 39, "taker_buy_volume": 38876.8, "taker_buy_quote": 3054.48399}, {"ts": 1773713700000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 22177.4, "quote_volume": 1738.78294, "trades": 24, "taker_buy_volume": 5226.2, "taker_buy_quote": 409.73408}, {"ts": 1773713760000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713820000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713880000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 11184.9, "quote_volume": 876.89616, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713940000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 10010.0, "quote_volume": 784.35279, "trades": 12, "taker_buy_volume": 5505.0, "taker_buy_quote": 431.592}, {"ts": 1773714000000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 192.8, "quote_volume": 15.11552, "trades": 2, "taker_buy_volume": 192.8, "taker_buy_quote": 15.11552}, {"ts": 1773714060000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714120000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714180000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 385.7, "quote_volume": 30.23888, "trades": 4, "taker_buy_volume": 192.8, "taker_buy_quote": 15.11552}, {"ts": 1773714240000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 7148.6, "quote_volume": 560.45024, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714300000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 192.8, "quote_volume": 15.11552, "trades": 2, "taker_buy_volume": 192.8, "taker_buy_quote": 15.11552}, {"ts": 1773714360000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 9376.4, "quote_volume": 735.10976, "trades": 15, "taker_buy_volume": 2644.3, "taker_buy_quote": 207.31312}, {"ts": 1773714420000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 14837.8, "quote_volume": 1163.28352, "trades": 46, "taker_buy_volume": 7078.2, "taker_buy_quote": 554.93088}, {"ts": 1773714480000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714540000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 18144.7, "quote_volume": 1420.73001, "trades": 51, "taker_buy_volume": 10006.5, "taker_buy_quote": 783.50895}, {"ts": 1773714600000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 12318.9, "quote_volume": 965.73596, "trades": 23, "taker_buy_volume": 12318.9, "taker_buy_quote": 965.73596}, {"ts": 1773714660000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 8014.0, "quote_volume": 628.2976, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714720000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714780000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 2789.3, "quote_volume": 218.68112, "trades": 4, "taker_buy_volume": 2789.3, "taker_buy_quote": 218.68112}, {"ts": 1773714840000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 6564.7, "quote_volume": 514.67248, "trades": 7, "taker_buy_volume": 6371.8, "taker_buy_quote": 499.54912}, {"ts": 1773714900000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714960000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 4862.9, "quote_volume": 381.25136, "trades": 8, "taker_buy_volume": 4670.0, "taker_buy_quote": 366.128}, {"ts": 1773715020000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 4298.7, "quote_volume": 337.01808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715080000, "open": 0.0784, "high": 0.0785, "low": 0.0782, "close": 0.0784, "volume": 84098.4, "quote_volume": 6589.54862, "trades": 69, "taker_buy_volume": 26509.7, "taker_buy_quote": 2078.61548}, {"ts": 1773715140000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715200000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2855.4, "quote_volume": 224.1489, "trades": 4, "taker_buy_volume": 2855.4, "taker_buy_quote": 224.1489}, {"ts": 1773715260000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 4116.1, "quote_volume": 323.11385, "trades": 7, "taker_buy_volume": 2789.3, "taker_buy_quote": 218.96005}, {"ts": 1773715320000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715380000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 3860.1, "quote_volume": 303.01785, "trades": 4, "taker_buy_volume": 3860.1, "taker_buy_quote": 303.01785}, {"ts": 1773715440000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1253.1, "quote_volume": 98.36835, "trades": 10, "taker_buy_volume": 913.4, "taker_buy_quote": 71.7019}, {"ts": 1773715500000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715560000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 294.5, "quote_volume": 23.11825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715620000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 729.2, "quote_volume": 57.16928, "trades": 8, "taker_buy_volume": 192.8, "taker_buy_quote": 15.11552}, {"ts": 1773715680000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 20624.7, "quote_volume": 1616.97648, "trades": 20, "taker_buy_volume": 7336.9, "taker_buy_quote": 575.21296}, {"ts": 1773715740000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 33026.5, "quote_volume": 2596.86164, "trades": 35, "taker_buy_volume": 23543.4, "taker_buy_quote": 1851.5451}, {"ts": 1773715800000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 16182.6, "quote_volume": 1271.15272, "trades": 27, "taker_buy_volume": 13438.6, "taker_buy_quote": 1055.74872}, {"ts": 1773715860000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 10422.0, "quote_volume": 818.31811, "trades": 26, "taker_buy_volume": 2239.5, "taker_buy_quote": 175.99186}, {"ts": 1773715920000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715980000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 453.3, "quote_volume": 35.58405, "trades": 5, "taker_buy_volume": 453.3, "taker_buy_quote": 35.58405}, {"ts": 1773716040000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716100000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716160000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 5294.2, "quote_volume": 415.49888, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716220000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716280000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716340000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 345.6, "quote_volume": 27.09504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716400000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716460000, "open": 0.0785, "high": 0.0788, "low": 0.0785, "close": 0.0786, "volume": 61120.9, "quote_volume": 4807.52216, "trades": 65, "taker_buy_volume": 51235.7, "taker_buy_quote": 4029.93878}, {"ts": 1773716520000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 6651.0, "quote_volume": 522.7686, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716580000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 6157.8, "quote_volume": 484.61886, "trades": 27, "taker_buy_volume": 6157.8, "taker_buy_quote": 484.61886}, {"ts": 1773716640000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 453.0, "quote_volume": 35.6964, "trades": 6, "taker_buy_volume": 453.0, "taker_buy_quote": 35.6964}, {"ts": 1773716700000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 17381.5, "quote_volume": 1368.56365, "trades": 31, "taker_buy_volume": 665.9, "taker_buy_quote": 52.47292}, {"ts": 1773716760000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716820000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 4179.8, "quote_volume": 328.91271, "trades": 8, "taker_buy_volume": 698.1, "taker_buy_quote": 54.94047}, {"ts": 1773716880000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 848.6, "quote_volume": 66.69996, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716940000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 17937.0, "quote_volume": 1408.7324, "trades": 16, "taker_buy_volume": 17608.9, "taker_buy_quote": 1382.97655}, {"ts": 1773717000000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 4288.3, "quote_volume": 336.63155, "trades": 12, "taker_buy_volume": 2575.9, "taker_buy_quote": 202.20815}, {"ts": 1773717060000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717120000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1326.8, "quote_volume": 104.02112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717180000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717240000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 6324.1, "quote_volume": 495.17703, "trades": 12, "taker_buy_volume": 4319.6, "taker_buy_quote": 338.22468}, {"ts": 1773717300000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 9356.7, "quote_volume": 733.56528, "trades": 16, "taker_buy_volume": 7481.4, "taker_buy_quote": 586.54176}, {"ts": 1773717360000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717420000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717480000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 15456.2, "quote_volume": 1210.79171, "trades": 23, "taker_buy_volume": 9194.7, "taker_buy_quote": 720.51626}, {"ts": 1773717540000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 3529.8, "quote_volume": 276.38334, "trades": 6, "taker_buy_volume": 3336.8, "taker_buy_quote": 261.27144}, {"ts": 1773717600000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 386.0, "quote_volume": 30.2238, "trades": 4, "taker_buy_volume": 193.0, "taker_buy_quote": 15.1119}, {"ts": 1773717660000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 35728.4, "quote_volume": 2799.81979, "trades": 27, "taker_buy_volume": 26396.9, "taker_buy_quote": 2068.7695}, {"ts": 1773717720000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 12819.2, "quote_volume": 1004.09152, "trades": 20, "taker_buy_volume": 1712.8, "taker_buy_quote": 134.24494}, {"ts": 1773717780000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0782, "volume": 7831.2, "quote_volume": 611.95397, "trades": 10, "taker_buy_volume": 1138.2, "taker_buy_quote": 89.02653}, {"ts": 1773717840000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 193.0, "quote_volume": 15.0733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717900000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 20106.4, "quote_volume": 1569.15159, "trades": 22, "taker_buy_volume": 17318.7, "taker_buy_quote": 1351.71099}, {"ts": 1773717960000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 43206.3, "quote_volume": 3378.10605, "trades": 31, "taker_buy_volume": 39250.0, "taker_buy_quote": 3068.72339}, {"ts": 1773718020000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 3197.7, "quote_volume": 250.37991, "trades": 10, "taker_buy_volume": 2868.7, "taker_buy_quote": 224.61921}, {"ts": 1773718080000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718140000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 20188.6, "quote_volume": 1578.24523, "trades": 16, "taker_buy_volume": 10162.6, "taker_buy_quote": 794.71532}, {"ts": 1773718200000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 3337.9, "quote_volume": 261.02378, "trades": 5, "taker_buy_volume": 3337.9, "taker_buy_quote": 261.02378}, {"ts": 1773718260000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 903.2, "quote_volume": 70.53992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718320000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718380000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 7877.7, "quote_volume": 614.4606, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718440000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718500000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0781, "volume": 91046.1, "quote_volume": 7108.60015, "trades": 44, "taker_buy_volume": 86483.6, "taker_buy_quote": 6752.65815}, {"ts": 1773718560000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 63790.5, "quote_volume": 4969.67821, "trades": 54, "taker_buy_volume": 20490.2, "taker_buy_quote": 1596.18658}, {"ts": 1773718620000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 7568.8, "quote_volume": 589.5864, "trades": 39, "taker_buy_volume": 2715.8, "taker_buy_quote": 211.56082}, {"ts": 1773718680000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 3598.2, "quote_volume": 280.29978, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718740000, "open": 0.0779, "high": 0.0779, "low": 0.0772, "close": 0.0774, "volume": 298679.1, "quote_volume": 23151.48589, "trades": 255, "taker_buy_volume": 115315.0, "taker_buy_quote": 8931.37287}, {"ts": 1773718800000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 27660.9, "quote_volume": 2141.73838, "trades": 49, "taker_buy_volume": 11312.4, "taker_buy_quote": 876.28232}, {"ts": 1773718860000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 81407.1, "quote_volume": 6303.60263, "trades": 90, "taker_buy_volume": 49355.1, "taker_buy_quote": 3822.77783}, {"ts": 1773718920000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 26415.8, "quote_volume": 2044.58292, "trades": 61, "taker_buy_volume": 3976.6, "taker_buy_quote": 307.78884}, {"ts": 1773718980000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719040000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 9098.5, "quote_volume": 704.2239, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719100000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 7292.2, "quote_volume": 563.72785, "trades": 26, "taker_buy_volume": 984.7, "taker_buy_quote": 76.1581}, {"ts": 1773719160000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1458.1, "quote_volume": 112.85694, "trades": 6, "taker_buy_volume": 1458.1, "taker_buy_quote": 112.85694}, {"ts": 1773719220000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 15881.6, "quote_volume": 1228.64362, "trades": 29, "taker_buy_volume": 5337.0, "taker_buy_quote": 413.05063}, {"ts": 1773719280000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 15566.8, "quote_volume": 1202.87635, "trades": 32, "taker_buy_volume": 2185.1, "taker_buy_quote": 168.90823}, {"ts": 1773719340000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 50154.3, "quote_volume": 3881.5416, "trades": 71, "taker_buy_volume": 39347.5, "taker_buy_quote": 3045.5193}, {"ts": 1773719400000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719460000, "open": 0.0775, "high": 0.078, "low": 0.0775, "close": 0.0778, "volume": 377098.5, "quote_volume": 29327.43728, "trades": 240, "taker_buy_volume": 226622.0, "taker_buy_quote": 17619.4827}, {"ts": 1773719520000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 38861.4, "quote_volume": 3023.50691, "trades": 66, "taker_buy_volume": 25669.9, "taker_buy_quote": 1997.20821}, {"ts": 1773719580000, "open": 0.0778, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 54582.7, "quote_volume": 4245.50953, "trades": 71, "taker_buy_volume": 23014.1, "taker_buy_quote": 1791.47703}, {"ts": 1773719640000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 3901.4, "quote_volume": 302.74864, "trades": 14, "taker_buy_volume": 643.6, "taker_buy_quote": 49.94336}, {"ts": 1773719700000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0774, "volume": 145992.2, "quote_volume": 11293.92579, "trades": 92, "taker_buy_volume": 58450.1, "taker_buy_quote": 4520.01608}, {"ts": 1773719760000, "open": 0.0773, "high": 0.0776, "low": 0.0773, "close": 0.0775, "volume": 66898.6, "quote_volume": 5183.86263, "trades": 90, "taker_buy_volume": 38449.3, "taker_buy_quote": 2979.50611}, {"ts": 1773719820000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 84523.3, "quote_volume": 6540.0624, "trades": 40, "taker_buy_volume": 10673.0, "taker_buy_quote": 826.90731}, {"ts": 1773719880000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 32674.8, "quote_volume": 2532.22414, "trades": 42, "taker_buy_volume": 19255.2, "taker_buy_quote": 1492.5853}, {"ts": 1773719940000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 73712.9, "quote_volume": 5713.42766, "trades": 80, "taker_buy_volume": 25683.1, "taker_buy_quote": 1991.92438}, {"ts": 1773720000000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 40166.3, "quote_volume": 3114.31145, "trades": 42, "taker_buy_volume": 22779.3, "taker_buy_quote": 1766.81895}, {"ts": 1773720060000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 17230.0, "quote_volume": 1337.048, "trades": 34, "taker_buy_volume": 14034.5, "taker_buy_quote": 1089.0772}, {"ts": 1773720120000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 3289.1, "quote_volume": 255.56307, "trades": 20, "taker_buy_volume": 3289.1, "taker_buy_quote": 255.56307}, {"ts": 1773720180000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 1060.3, "quote_volume": 82.35226, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720240000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1299.4, "quote_volume": 100.7035, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720300000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720360000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1399.7, "quote_volume": 108.47675, "trades": 12, "taker_buy_volume": 1205.7, "taker_buy_quote": 93.44175}, {"ts": 1773720420000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 10848.0, "quote_volume": 841.7847, "trades": 13, "taker_buy_volume": 10647.0, "taker_buy_quote": 826.2072}, {"ts": 1773720480000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1595.3, "quote_volume": 123.63575, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720540000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2056.2, "quote_volume": 159.3555, "trades": 9, "taker_buy_volume": 2056.2, "taker_buy_quote": 159.3555}, {"ts": 1773720600000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720660000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720720000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1396.6, "quote_volume": 108.2365, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720780000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 4903.0, "quote_volume": 379.97229, "trades": 11, "taker_buy_volume": 4469.7, "taker_buy_quote": 346.40175}, {"ts": 1773720840000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720900000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 47125.6, "quote_volume": 3642.51507, "trades": 23, "taker_buy_volume": 124.9, "taker_buy_quote": 9.66726}, {"ts": 1773720960000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 13078.9, "quote_volume": 1010.99897, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721020000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721080000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 331.4, "quote_volume": 25.58408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721140000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 17319.3, "quote_volume": 1337.99483, "trades": 16, "taker_buy_volume": 16987.0, "taker_buy_quote": 1312.34127}, {"ts": 1773721200000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3679.1, "quote_volume": 284.02652, "trades": 14, "taker_buy_volume": 3400.1, "taker_buy_quote": 262.48772}, {"ts": 1773721260000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 1528.5, "quote_volume": 117.967, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721320000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1334.8, "quote_volume": 102.7796, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721380000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 736.6, "quote_volume": 56.79186, "trades": 8, "taker_buy_volume": 736.6, "taker_buy_quote": 56.79186}, {"ts": 1773721440000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721500000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 8164.5, "quote_volume": 630.28531, "trades": 11, "taker_buy_volume": 8023.6, "taker_buy_quote": 619.42192}, {"ts": 1773721560000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0774, "volume": 64773.4, "quote_volume": 5013.73555, "trades": 45, "taker_buy_volume": 57812.3, "taker_buy_quote": 4474.94641}, {"ts": 1773721620000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 7881.0, "quote_volume": 609.5522, "trades": 16, "taker_buy_volume": 3121.2, "taker_buy_quote": 241.58088}, {"ts": 1773721680000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 4472.3, "quote_volume": 345.70879, "trades": 6, "taker_buy_volume": 1874.7, "taker_buy_quote": 144.91431}, {"ts": 1773721740000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721800000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721860000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 194.0, "quote_volume": 14.9962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721920000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 14648.4, "quote_volume": 1130.42844, "trades": 15, "taker_buy_volume": 9495.8, "taker_buy_quote": 733.07576}, {"ts": 1773721980000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 15338.1, "quote_volume": 1179.49989, "trades": 12, "taker_buy_volume": 10238.8, "taker_buy_quote": 787.36372}, {"ts": 1773722040000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 13895.8, "quote_volume": 1068.58702, "trades": 16, "taker_buy_volume": 7866.8, "taker_buy_quote": 604.95692}, {"ts": 1773722100000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 232.1, "quote_volume": 17.84849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722160000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 28599.5, "quote_volume": 2196.776, "trades": 28, "taker_buy_volume": 19531.2, "taker_buy_quote": 1500.15711}, {"ts": 1773722220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1093.2, "quote_volume": 83.95776, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722280000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722340000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 30748.4, "quote_volume": 2359.00719, "trades": 25, "taker_buy_volume": 20158.5, "taker_buy_quote": 1546.15695}, {"ts": 1773722400000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 8013.5, "quote_volume": 614.3633, "trades": 13, "taker_buy_volume": 3017.9, "taker_buy_quote": 231.35953}, {"ts": 1773722460000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 12413.2, "quote_volume": 951.70689, "trades": 15, "taker_buy_volume": 6845.2, "taker_buy_quote": 524.91344}, {"ts": 1773722520000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 2112.4, "quote_volume": 162.05859, "trades": 6, "taker_buy_volume": 2112.4, "taker_buy_quote": 162.05859}, {"ts": 1773722580000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 8283.1, "quote_volume": 636.97039, "trades": 5, "taker_buy_volume": 125.0, "taker_buy_quote": 9.6125}, {"ts": 1773722640000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3792.3, "quote_volume": 291.62787, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722700000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 4604.7, "quote_volume": 354.10143, "trades": 3, "taker_buy_volume": 4604.7, "taker_buy_quote": 354.10143}, {"ts": 1773722760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 125.0, "quote_volume": 9.625, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 9.625}, {"ts": 1773722820000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 194.2, "quote_volume": 14.97282, "trades": 2, "taker_buy_volume": 194.2, "taker_buy_quote": 14.97282}, {"ts": 1773722880000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2515.9, "quote_volume": 193.97589, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722940000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1470.1, "quote_volume": 113.49172, "trades": 7, "taker_buy_volume": 1470.1, "taker_buy_quote": 113.49172}, {"ts": 1773723000000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1703.2, "quote_volume": 131.65736, "trades": 4, "taker_buy_volume": 1703.2, "taker_buy_quote": 131.65736}, {"ts": 1773723060000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723120000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1143.0, "quote_volume": 88.3539, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723180000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723240000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1521.8, "quote_volume": 117.63514, "trades": 5, "taker_buy_volume": 1327.9, "taker_buy_quote": 102.64667}, {"ts": 1773723300000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 6936.3, "quote_volume": 536.86962, "trades": 17, "taker_buy_volume": 1328.0, "taker_buy_quote": 102.7872}, {"ts": 1773723360000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 6246.8, "quote_volume": 483.50232, "trades": 9, "taker_buy_volume": 2808.6, "taker_buy_quote": 217.38564}, {"ts": 1773723420000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723480000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723540000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 8060.2, "quote_volume": 623.05346, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723600000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 193.9, "quote_volume": 14.96908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723660000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723720000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 35446.5, "quote_volume": 2729.70003, "trades": 44, "taker_buy_volume": 27068.8, "taker_buy_quote": 2084.48433}, {"ts": 1773723780000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 18367.8, "quote_volume": 1414.16904, "trades": 25, "taker_buy_volume": 13731.8, "taker_buy_quote": 1057.3486}, {"ts": 1773723840000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1660.8, "quote_volume": 128.04768, "trades": 6, "taker_buy_volume": 576.8, "taker_buy_quote": 44.47128}, {"ts": 1773723900000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 5441.3, "quote_volume": 420.06836, "trades": 6, "taker_buy_volume": 605.1, "taker_buy_quote": 46.71372}, {"ts": 1773723960000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 7399.8, "quote_volume": 571.26456, "trades": 7, "taker_buy_volume": 7399.8, "taker_buy_quote": 571.26456}, {"ts": 1773724020000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2984.7, "quote_volume": 230.41884, "trades": 6, "taker_buy_volume": 2790.6, "taker_buy_quote": 215.43432}, {"ts": 1773724080000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 194.1, "quote_volume": 14.98452, "trades": 2, "taker_buy_volume": 194.1, "taker_buy_quote": 14.98452}, {"ts": 1773724140000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2949.6, "quote_volume": 228.00408, "trades": 8, "taker_buy_volume": 194.1, "taker_buy_quote": 15.00393}, {"ts": 1773724200000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 193.9, "quote_volume": 14.98847, "trades": 2, "taker_buy_volume": 193.9, "taker_buy_quote": 14.98847}, {"ts": 1773724260000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724320000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724380000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724440000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1328.0, "quote_volume": 102.6544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724500000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724560000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 16683.9, "quote_volume": 1290.49752, "trades": 15, "taker_buy_volume": 16683.9, "taker_buy_quote": 1290.49752}, {"ts": 1773724620000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 614.1, "quote_volume": 47.53134, "trades": 5, "taker_buy_volume": 420.2, "taker_buy_quote": 32.52348}, {"ts": 1773724680000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 567.9, "quote_volume": 43.95546, "trades": 3, "taker_buy_volume": 567.9, "taker_buy_quote": 43.95546}, {"ts": 1773724740000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3528.4, "quote_volume": 273.09816, "trades": 5, "taker_buy_volume": 3334.5, "taker_buy_quote": 258.0903}, {"ts": 1773724800000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 71705.0, "quote_volume": 5554.75146, "trades": 47, "taker_buy_volume": 58256.2, "taker_buy_quote": 4512.46946}, {"ts": 1773724860000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1722.5, "quote_volume": 133.49375, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724920000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 4782.7, "quote_volume": 370.18098, "trades": 7, "taker_buy_volume": 4588.8, "taker_buy_quote": 355.17312}, {"ts": 1773724980000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 4732.3, "quote_volume": 366.75325, "trades": 15, "taker_buy_volume": 3295.7, "taker_buy_quote": 255.41675}, {"ts": 1773725040000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725100000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725160000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 371.5, "quote_volume": 28.79125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725220000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1327.8, "quote_volume": 102.9045, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725280000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725340000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725400000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 13164.4, "quote_volume": 1020.241, "trades": 21, "taker_buy_volume": 11767.9, "taker_buy_quote": 912.01225}, {"ts": 1773725460000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725520000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 1262.5, "quote_volume": 97.98937, "trades": 7, "taker_buy_volume": 1262.5, "taker_buy_quote": 97.98937}, {"ts": 1773725580000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 4189.4, "quote_volume": 325.93532, "trades": 4, "taker_buy_volume": 4189.4, "taker_buy_quote": 325.93532}, {"ts": 1773725640000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 31197.9, "quote_volume": 2429.88235, "trades": 39, "taker_buy_volume": 9332.8, "taker_buy_quote": 726.98644}, {"ts": 1773725700000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 48144.5, "quote_volume": 3754.41966, "trades": 44, "taker_buy_volume": 36112.0, "taker_buy_quote": 2815.93949}, {"ts": 1773725760000, "open": 0.0781, "high": 0.0782, "low": 0.0779, "close": 0.0782, "volume": 117295.5, "quote_volume": 9164.33837, "trades": 119, "taker_buy_volume": 69412.5, "taker_buy_quote": 5423.60779}, {"ts": 1773725820000, "open": 0.0783, "high": 0.0783, "low": 0.078, "close": 0.078, "volume": 21385.5, "quote_volume": 1671.61477, "trades": 48, "taker_buy_volume": 18172.7, "taker_buy_quote": 1420.5192}, {"ts": 1773725880000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 454.8, "quote_volume": 35.4744, "trades": 6, "taker_buy_volume": 454.8, "taker_buy_quote": 35.4744}, {"ts": 1773725940000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1524.5, "quote_volume": 118.911, "trades": 22, "taker_buy_volume": 1524.5, "taker_buy_quote": 118.911}, {"ts": 1773726000000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.0781, "volume": 29733.4, "quote_volume": 2322.2869, "trades": 39, "taker_buy_volume": 20485.2, "taker_buy_quote": 1600.10838}, {"ts": 1773726060000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 14766.3, "quote_volume": 1155.50835, "trades": 13, "taker_buy_volume": 14766.3, "taker_buy_quote": 1155.50835}, {"ts": 1773726120000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 17601.2, "quote_volume": 1375.69595, "trades": 43, "taker_buy_volume": 6258.1, "taker_buy_quote": 489.35049}, {"ts": 1773726180000, "open": 0.0781, "high": 0.0781, "low": 0.0777, "close": 0.0777, "volume": 86318.4, "quote_volume": 6714.51357, "trades": 55, "taker_buy_volume": 22672.3, "taker_buy_quote": 1761.79115}, {"ts": 1773726240000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 31525.0, "quote_volume": 2443.98064, "trades": 18, "taker_buy_volume": 9762.8, "taker_buy_quote": 756.617}, {"ts": 1773726300000, "open": 0.0775, "high": 0.0778, "low": 0.0775, "close": 0.0777, "volume": 55991.4, "quote_volume": 4350.40069, "trades": 42, "taker_buy_volume": 41332.0, "taker_buy_quote": 3211.36531}, {"ts": 1773726360000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 17623.0, "quote_volume": 1370.57411, "trades": 11, "taker_buy_volume": 17623.0, "taker_buy_quote": 1370.57411}, {"ts": 1773726420000, "open": 0.0777, "high": 0.0777, "low": 0.0774, "close": 0.0774, "volume": 246778.2, "quote_volume": 19151.33871, "trades": 78, "taker_buy_volume": 42827.8, "taker_buy_quote": 3325.8085}, {"ts": 1773726480000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 42194.5, "quote_volume": 3270.57375, "trades": 19, "taker_buy_volume": 42194.5, "taker_buy_quote": 3270.57375}, {"ts": 1773726540000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 19623.4, "quote_volume": 1521.3027, "trades": 30, "taker_buy_volume": 18435.8, "taker_buy_quote": 1429.2637}, {"ts": 1773726600000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 6516.1, "quote_volume": 504.99775, "trades": 12, "taker_buy_volume": 6190.1, "taker_buy_quote": 479.73275}, {"ts": 1773726660000, "open": 0.0776, "high": 0.0777, "low": 0.0769, "close": 0.077, "volume": 162106.5, "quote_volume": 12517.59984, "trades": 145, "taker_buy_volume": 67886.3, "taker_buy_quote": 5244.9612}, {"ts": 1773726720000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 42347.0, "quote_volume": 3264.89657, "trades": 41, "taker_buy_volume": 28628.5, "taker_buy_quote": 2207.72373}, {"ts": 1773726780000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 22044.7, "quote_volume": 1702.40612, "trades": 24, "taker_buy_volume": 18925.7, "taker_buy_quote": 1461.61932}, {"ts": 1773726840000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 27913.6, "quote_volume": 2157.72128, "trades": 36, "taker_buy_volume": 26322.6, "taker_buy_quote": 2034.73698}, {"ts": 1773726900000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 431.3, "quote_volume": 33.38262, "trades": 5, "taker_buy_volume": 332.3, "taker_buy_quote": 25.72002}, {"ts": 1773726960000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 37253.3, "quote_volume": 2880.89099, "trades": 34, "taker_buy_volume": 6101.8, "taker_buy_quote": 471.66914}, {"ts": 1773727020000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 19327.6, "quote_volume": 1493.04519, "trades": 25, "taker_buy_volume": 2121.0, "taker_buy_quote": 163.9533}, {"ts": 1773727080000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727140000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 4453.0, "quote_volume": 344.2169, "trades": 7, "taker_buy_volume": 4453.0, "taker_buy_quote": 344.2169}, {"ts": 1773727200000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 12417.0, "quote_volume": 960.2843, "trades": 14, "taker_buy_volume": 10286.4, "taker_buy_quote": 795.58892}, {"ts": 1773727260000, "open": 0.0773, "high": 0.0774, "low": 0.0769, "close": 0.077, "volume": 268150.7, "quote_volume": 20695.43446, "trades": 182, "taker_buy_volume": 163536.4, "taker_buy_quote": 12627.01171}, {"ts": 1773727320000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 10760.1, "quote_volume": 829.60371, "trades": 14, "taker_buy_volume": 10760.1, "taker_buy_quote": 829.60371}, {"ts": 1773727380000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 7931.7, "quote_volume": 612.01464, "trades": 22, "taker_buy_volume": 4805.7, "taker_buy_quote": 371.00004}, {"ts": 1773727440000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 8755.6, "quote_volume": 675.05676, "trades": 23, "taker_buy_volume": 8755.6, "taker_buy_quote": 675.05676}, {"ts": 1773727500000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727560000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 93547.5, "quote_volume": 7202.62775, "trades": 62, "taker_buy_volume": 15815.8, "taker_buy_quote": 1217.8166}, {"ts": 1773727620000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 48725.9, "quote_volume": 3749.30266, "trades": 80, "taker_buy_volume": 45114.0, "taker_buy_quote": 3471.54755}, {"ts": 1773727680000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 401.8, "quote_volume": 30.9386, "trades": 5, "taker_buy_volume": 401.8, "taker_buy_quote": 30.9386}, {"ts": 1773727740000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 45657.1, "quote_volume": 3511.34425, "trades": 29, "taker_buy_volume": 36979.8, "taker_buy_quote": 2844.05988}, {"ts": 1773727800000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 25627.1, "quote_volume": 1975.56257, "trades": 56, "taker_buy_volume": 12893.9, "taker_buy_quote": 993.83285}, {"ts": 1773727860000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 7572.2, "quote_volume": 583.61044, "trades": 20, "taker_buy_volume": 6106.4, "taker_buy_quote": 470.74384}, {"ts": 1773727920000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 12126.8, "quote_volume": 935.92912, "trades": 47, "taker_buy_volume": 5194.9, "taker_buy_quote": 400.8197}, {"ts": 1773727980000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728040000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 685.8, "quote_volume": 52.94376, "trades": 5, "taker_buy_volume": 685.8, "taker_buy_quote": 52.94376}, {"ts": 1773728100000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728160000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728220000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 6260.6, "quote_volume": 483.44402, "trades": 24, "taker_buy_volume": 5264.3, "taker_buy_quote": 406.52966}, {"ts": 1773728280000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 2534.6, "quote_volume": 195.36345, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728340000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728400000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728460000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 30542.3, "quote_volume": 2356.27802, "trades": 45, "taker_buy_volume": 22061.2, "taker_buy_quote": 1701.83046}, {"ts": 1773728520000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 5332.3, "quote_volume": 411.12033, "trades": 7, "taker_buy_volume": 5332.3, "taker_buy_quote": 411.12033}, {"ts": 1773728580000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 7238.5, "quote_volume": 558.08835, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728640000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 6466.3, "quote_volume": 498.55173, "trades": 8, "taker_buy_volume": 6466.3, "taker_buy_quote": 498.55173}, {"ts": 1773728700000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728760000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 43474.4, "quote_volume": 3356.20008, "trades": 49, "taker_buy_volume": 24592.4, "taker_buy_quote": 1898.53328}, {"ts": 1773728820000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728880000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728940000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729000000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729060000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 10807.1, "quote_volume": 834.30812, "trades": 12, "taker_buy_volume": 7928.5, "taker_buy_quote": 612.0802}, {"ts": 1773729180000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 449.2, "quote_volume": 34.63332, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729240000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 5263.3, "quote_volume": 405.80043, "trades": 7, "taker_buy_volume": 5263.3, "taker_buy_quote": 405.80043}, {"ts": 1773729300000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 16746.1, "quote_volume": 1293.87476, "trades": 10, "taker_buy_volume": 15952.4, "taker_buy_quote": 1232.60112}, {"ts": 1773729360000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 194.0, "quote_volume": 14.9768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729420000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 194.0, "quote_volume": 14.9768, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 14.9768}, {"ts": 1773729480000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1827.7, "quote_volume": 141.09844, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729540000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1194.0, "quote_volume": 92.1768, "trades": 3, "taker_buy_volume": 1194.0, "taker_buy_quote": 92.1768}, {"ts": 1773729600000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729660000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729720000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1546.5, "quote_volume": 119.3898, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729780000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 25852.1, "quote_volume": 1992.49301, "trades": 10, "taker_buy_volume": 6914.0, "taker_buy_quote": 532.378}, {"ts": 1773729840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729900000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 318.0, "quote_volume": 24.486, "trades": 3, "taker_buy_volume": 318.0, "taker_buy_quote": 24.486}, {"ts": 1773729960000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 765.0, "quote_volume": 58.969, "trades": 2, "taker_buy_volume": 765.0, "taker_buy_quote": 58.969}, {"ts": 1773730020000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 250.0, "quote_volume": 19.2375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730080000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 714.4, "quote_volume": 54.93736, "trades": 2, "taker_buy_volume": 714.4, "taker_buy_quote": 54.93736}, {"ts": 1773730140000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730200000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730260000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730320000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730380000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730440000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730500000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730560000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 125.0, "quote_volume": 9.6125, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 9.6125}, {"ts": 1773730620000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1000.0, "quote_volume": 77.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.0}, {"ts": 1773730680000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730740000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730800000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2092.7, "quote_volume": 161.1379, "trades": 4, "taker_buy_volume": 2092.7, "taker_buy_quote": 161.1379}, {"ts": 1773730860000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730920000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730980000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731040000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731100000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1703.3, "quote_volume": 131.32443, "trades": 5, "taker_buy_volume": 1703.3, "taker_buy_quote": 131.32443}, {"ts": 1773731160000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 7366.8, "quote_volume": 567.86154, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731220000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731280000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 19860.7, "quote_volume": 1529.26596, "trades": 16, "taker_buy_volume": 3104.5, "taker_buy_quote": 239.0465}, {"ts": 1773731340000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 8155.8, "quote_volume": 628.32153, "trades": 14, "taker_buy_volume": 8155.8, "taker_buy_quote": 628.32153}, {"ts": 1773731400000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731460000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731520000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731580000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731640000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731700000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1328.2, "quote_volume": 102.2714, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 6384.0, "quote_volume": 491.568, "trades": 7, "taker_buy_volume": 2522.5, "taker_buy_quote": 194.2325}, {"ts": 1773731880000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 10016.8, "quote_volume": 771.2936, "trades": 11, "taker_buy_volume": 4903.1, "taker_buy_quote": 377.5387}, {"ts": 1773732000000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732060000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 5553.1, "quote_volume": 427.03339, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732120000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 5194.2, "quote_volume": 399.43398, "trades": 4, "taker_buy_volume": 5000.0, "taker_buy_quote": 384.5}, {"ts": 1773732180000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732240000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732300000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732360000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732420000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2206.0, "quote_volume": 169.6414, "trades": 4, "taker_buy_volume": 2206.0, "taker_buy_quote": 169.6414}, {"ts": 1773732480000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 3583.8, "quote_volume": 275.67352, "trades": 6, "taker_buy_volume": 3583.8, "taker_buy_quote": 275.67352}, {"ts": 1773732540000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732660000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732720000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732780000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 194.3, "quote_volume": 14.94167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732840000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1663.0, "quote_volume": 127.7184, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732900000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732960000, "open": 0.0769, "high": 0.0775, "low": 0.0769, "close": 0.0774, "volume": 153971.1, "quote_volume": 11890.70362, "trades": 98, "taker_buy_volume": 129685.1, "taker_buy_quote": 10012.84205}, {"ts": 1773733020000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 16416.0, "quote_volume": 1269.8659, "trades": 28, "taker_buy_volume": 1850.3, "taker_buy_quote": 143.02819}, {"ts": 1773733080000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 11407.9, "quote_volume": 880.68988, "trades": 15, "taker_buy_volume": 1328.0, "taker_buy_quote": 102.5216}, {"ts": 1773733140000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 67348.9, "quote_volume": 5204.00972, "trades": 96, "taker_buy_volume": 22398.4, "taker_buy_quote": 1731.39632}, {"ts": 1773733200000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 66533.4, "quote_volume": 5140.94022, "trades": 71, "taker_buy_volume": 39150.8, "taker_buy_quote": 3026.64934}, {"ts": 1773733260000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 7794.3, "quote_volume": 602.49939, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733320000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733380000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 4788.5, "quote_volume": 369.6722, "trades": 14, "taker_buy_volume": 2597.9, "taker_buy_quote": 200.55788}, {"ts": 1773733440000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 733.6, "quote_volume": 56.63392, "trades": 10, "taker_buy_volume": 733.6, "taker_buy_quote": 56.63392}, {"ts": 1773733500000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 5533.7, "quote_volume": 427.20164, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733560000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 915.1, "quote_volume": 70.64572, "trades": 8, "taker_buy_volume": 915.1, "taker_buy_quote": 70.64572}, {"ts": 1773733620000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733680000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 14466.3, "quote_volume": 1119.63215, "trades": 25, "taker_buy_volume": 9142.9, "taker_buy_quote": 707.62729}, {"ts": 1773733740000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 5595.4, "quote_volume": 432.52442, "trades": 16, "taker_buy_volume": 2057.2, "taker_buy_quote": 159.02156}, {"ts": 1773733800000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 5346.9, "quote_volume": 413.31537, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733860000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1814.6, "quote_volume": 140.26858, "trades": 14, "taker_buy_volume": 1814.6, "taker_buy_quote": 140.26858}, {"ts": 1773733920000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 3536.6, "quote_volume": 273.37918, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733980000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734040000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 40922.4, "quote_volume": 3159.5415, "trades": 49, "taker_buy_volume": 16246.0, "taker_buy_quote": 1254.52342}, {"ts": 1773734100000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734160000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734220000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 18131.2, "quote_volume": 1401.54176, "trades": 21, "taker_buy_volume": 707.4, "taker_buy_quote": 54.68202}, {"ts": 1773734280000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 3334.7, "quote_volume": 257.77231, "trades": 5, "taker_buy_volume": 3334.7, "taker_buy_quote": 257.77231}, {"ts": 1773734340000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 9114.8, "quote_volume": 704.57404, "trades": 14, "taker_buy_volume": 6249.5, "taker_buy_quote": 483.08635}, {"ts": 1773734400000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1086.4, "quote_volume": 83.97872, "trades": 10, "taker_buy_volume": 1086.4, "taker_buy_quote": 83.97872}, {"ts": 1773734460000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 7600.0, "quote_volume": 588.2191, "trades": 21, "taker_buy_volume": 3718.1, "taker_buy_quote": 287.78094}, {"ts": 1773734520000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 11197.6, "quote_volume": 867.23925, "trades": 24, "taker_buy_volume": 9897.1, "taker_buy_quote": 766.58055}, {"ts": 1773734580000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 394.6, "quote_volume": 30.5224, "trades": 2, "taker_buy_volume": 198.2, "taker_buy_quote": 15.34068}, {"ts": 1773734640000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 594.5, "quote_volume": 45.95485, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734700000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734760000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 11598.4, "quote_volume": 896.55632, "trades": 26, "taker_buy_volume": 7079.8, "taker_buy_quote": 547.26854}, {"ts": 1773734820000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 4969.5, "quote_volume": 384.14235, "trades": 7, "taker_buy_volume": 4969.5, "taker_buy_quote": 384.14235}, {"ts": 1773734880000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 93.8, "quote_volume": 7.25074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734940000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 12160.1, "quote_volume": 941.19174, "trades": 15, "taker_buy_volume": 331.7, "taker_buy_quote": 25.67358}, {"ts": 1773735000000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 2203.7, "quote_volume": 170.30034, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735060000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 65262.6, "quote_volume": 5034.71339, "trades": 34, "taker_buy_volume": 22442.5, "taker_buy_quote": 1732.54159}, {"ts": 1773735120000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735180000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1953.2, "quote_volume": 150.59172, "trades": 4, "taker_buy_volume": 1953.2, "taker_buy_quote": 150.59172}, {"ts": 1773735240000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735300000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735360000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 18686.6, "quote_volume": 1439.97433, "trades": 19, "taker_buy_volume": 4834.7, "taker_buy_quote": 372.2719}, {"ts": 1773735420000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735480000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735540000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4171.7, "quote_volume": 321.63807, "trades": 4, "taker_buy_volume": 4171.7, "taker_buy_quote": 321.63807}, {"ts": 1773735600000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 319.3, "quote_volume": 24.64996, "trades": 3, "taker_buy_volume": 319.3, "taker_buy_quote": 24.64996}, {"ts": 1773735660000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735720000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1841.0, "quote_volume": 142.1252, "trades": 8, "taker_buy_volume": 194.0, "taker_buy_quote": 14.9768}, {"ts": 1773735780000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735840000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735900000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 5151.3, "quote_volume": 397.68036, "trades": 11, "taker_buy_volume": 3237.7, "taker_buy_quote": 249.95044}, {"ts": 1773735960000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736020000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3007.3, "quote_volume": 232.16356, "trades": 6, "taker_buy_volume": 2813.2, "taker_buy_quote": 217.17904}, {"ts": 1773736080000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 260.7, "quote_volume": 20.1129, "trades": 3, "taker_buy_volume": 129.3, "taker_buy_quote": 9.98196}, {"ts": 1773736140000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736200000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736260000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736320000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736380000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736440000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 346.8, "quote_volume": 26.73828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736500000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 19643.0, "quote_volume": 1512.71674, "trades": 14, "taker_buy_volume": 19448.9, "taker_buy_quote": 1497.77104}, {"ts": 1773736560000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 9382.8, "quote_volume": 722.4756, "trades": 11, "taker_buy_volume": 1328.2, "taker_buy_quote": 102.2714}, {"ts": 1773736620000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736680000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736740000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736800000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 11075.8, "quote_volume": 852.86986, "trades": 29, "taker_buy_volume": 1247.8, "taker_buy_quote": 96.11386}, {"ts": 1773736860000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 8583.5, "quote_volume": 662.6462, "trades": 11, "taker_buy_volume": 1378.0, "taker_buy_quote": 106.3816}, {"ts": 1773736920000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736980000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 299.9, "quote_volume": 23.12229, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737040000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 72960.4, "quote_volume": 5617.27629, "trades": 36, "taker_buy_volume": 7343.3, "taker_buy_quote": 565.4341}, {"ts": 1773737100000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737160000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2796.5, "quote_volume": 215.3305, "trades": 4, "taker_buy_volume": 2796.5, "taker_buy_quote": 215.3305}, {"ts": 1773737220000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737280000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737340000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737400000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 9637.6, "quote_volume": 742.0952, "trades": 14, "taker_buy_volume": 8834.5, "taker_buy_quote": 680.2565}, {"ts": 1773737460000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737520000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737580000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737640000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737700000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 9753.8, "quote_volume": 750.06722, "trades": 14, "taker_buy_volume": 332.6, "taker_buy_quote": 25.57694}, {"ts": 1773737760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 6427.3, "quote_volume": 494.9021, "trades": 7, "taker_buy_volume": 6427.3, "taker_buy_quote": 494.9021}, {"ts": 1773737820000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2198.2, "quote_volume": 169.04158, "trades": 14, "taker_buy_volume": 332.6, "taker_buy_quote": 25.57694}, {"ts": 1773737880000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 48251.7, "quote_volume": 3706.04818, "trades": 59, "taker_buy_volume": 19859.9, "taker_buy_quote": 1525.27132}, {"ts": 1773737940000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2044.0, "quote_volume": 157.1836, "trades": 2, "taker_buy_volume": 2044.0, "taker_buy_quote": 157.1836}, {"ts": 1773738000000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 245.5, "quote_volume": 18.8544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738060000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 5330.6, "quote_volume": 410.04056, "trades": 22, "taker_buy_volume": 5330.6, "taker_buy_quote": 410.04056}, {"ts": 1773738120000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738180000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 42645.6, "quote_volume": 3276.31916, "trades": 74, "taker_buy_volume": 3493.2, "taker_buy_quote": 268.27776}, {"ts": 1773738240000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738300000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 110.0, "quote_volume": 8.448, "trades": 2, "taker_buy_volume": 110.0, "taker_buy_quote": 8.448}, {"ts": 1773738360000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 872.4, "quote_volume": 67.00032, "trades": 1, "taker_buy_volume": 872.4, "taker_buy_quote": 67.00032}, {"ts": 1773738420000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4360.2, "quote_volume": 334.42734, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738480000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 7738.1, "quote_volume": 593.51227, "trades": 6, "taker_buy_volume": 7738.1, "taker_buy_quote": 593.51227}, {"ts": 1773738600000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738660000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 8993.8, "quote_volume": 689.82446, "trades": 12, "taker_buy_volume": 3538.2, "taker_buy_quote": 271.37994}, {"ts": 1773738720000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 5544.3, "quote_volume": 425.51691, "trades": 4, "taker_buy_volume": 5544.3, "taker_buy_quote": 425.51691}, {"ts": 1773738780000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738840000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738900000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 7439.6, "quote_volume": 571.36128, "trades": 13, "taker_buy_volume": 5247.8, "taker_buy_quote": 403.03104}, {"ts": 1773738960000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739020000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739080000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739140000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 8459.9, "quote_volume": 649.70563, "trades": 10, "taker_buy_volume": 922.9, "taker_buy_quote": 70.87872}, {"ts": 1773739200000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2790.9, "quote_volume": 214.62021, "trades": 4, "taker_buy_volume": 2790.9, "taker_buy_quote": 214.62021}, {"ts": 1773739260000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 31351.1, "quote_volume": 2408.0616, "trades": 13, "taker_buy_volume": 611.4, "taker_buy_quote": 46.95552}, {"ts": 1773739320000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1934.4, "quote_volume": 148.56192, "trades": 4, "taker_buy_volume": 1934.4, "taker_buy_quote": 148.56192}, {"ts": 1773739380000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739440000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 7114.0, "quote_volume": 547.0666, "trades": 6, "taker_buy_volume": 7114.0, "taker_buy_quote": 547.0666}, {"ts": 1773739500000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3941.8, "quote_volume": 303.5186, "trades": 6, "taker_buy_volume": 3941.8, "taker_buy_quote": 303.5186}, {"ts": 1773739560000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 23344.5, "quote_volume": 1796.6902, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739620000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739680000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739740000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 6394.1, "quote_volume": 492.3457, "trades": 5, "taker_buy_volume": 6394.1, "taker_buy_quote": 492.3457}, {"ts": 1773739800000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 100.5, "quote_volume": 7.7385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739860000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739920000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2787.6, "quote_volume": 214.6452, "trades": 6, "taker_buy_volume": 2624.7, "taker_buy_quote": 202.1019}, {"ts": 1773739980000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740040000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740100000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740160000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 9708.8, "quote_volume": 748.54848, "trades": 9, "taker_buy_volume": 9708.8, "taker_buy_quote": 748.54848}, {"ts": 1773740220000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740280000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 87.1, "quote_volume": 6.71541, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740340000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740400000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740460000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1805.6, "quote_volume": 139.21176, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740520000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740580000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740640000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740700000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2790.6, "quote_volume": 215.15526, "trades": 4, "taker_buy_volume": 2790.6, "taker_buy_quote": 215.15526}, {"ts": 1773740760000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 194.2, "quote_volume": 14.97282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740820000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740880000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740940000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741000000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2810.2, "quote_volume": 216.66642, "trades": 6, "taker_buy_volume": 2810.2, "taker_buy_quote": 216.66642}, {"ts": 1773741060000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1850.8, "quote_volume": 142.69668, "trades": 5, "taker_buy_volume": 1656.6, "taker_buy_quote": 127.72386}, {"ts": 1773741120000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 390.3, "quote_volume": 30.09213, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741180000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741240000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741300000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 194.2, "quote_volume": 14.9534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741360000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 759.2, "quote_volume": 58.4584, "trades": 3, "taker_buy_volume": 759.2, "taker_buy_quote": 58.4584}, {"ts": 1773741420000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741480000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 569.2, "quote_volume": 43.88532, "trades": 4, "taker_buy_volume": 569.2, "taker_buy_quote": 43.88532}, {"ts": 1773741540000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741600000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4314.1, "quote_volume": 332.61711, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741660000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741720000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1328.2, "quote_volume": 102.2714, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741780000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 194.2, "quote_volume": 14.9534, "trades": 2, "taker_buy_volume": 194.2, "taker_buy_quote": 14.9534}, {"ts": 1773741840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741900000, "open": 0.0771, "high": 0.0774, "low": 0.0771, "close": 0.0774, "volume": 59220.5, "quote_volume": 4578.21592, "trades": 36, "taker_buy_volume": 46690.1, "taker_buy_quote": 3609.616}, {"ts": 1773741960000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 153297.6, "quote_volume": 11860.76954, "trades": 71, "taker_buy_volume": 86824.4, "taker_buy_quote": 6718.57769}, {"ts": 1773742020000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 9278.7, "quote_volume": 718.17138, "trades": 8, "taker_buy_volume": 9278.7, "taker_buy_quote": 718.17138}, {"ts": 1773742080000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 138597.6, "quote_volume": 10747.73872, "trades": 184, "taker_buy_volume": 76816.9, "taker_buy_quote": 5958.29363}, {"ts": 1773742140000, "open": 0.0774, "high": 0.0775, "low": 0.0772, "close": 0.0772, "volume": 105598.0, "quote_volume": 8168.56294, "trades": 112, "taker_buy_volume": 60021.8, "taker_buy_quote": 4645.37774}, {"ts": 1773742200000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 3919.4, "quote_volume": 302.96962, "trades": 24, "taker_buy_volume": 3919.4, "taker_buy_quote": 302.96962}, {"ts": 1773742260000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 731.2, "quote_volume": 56.52176, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742320000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 15497.7, "quote_volume": 1199.52198, "trades": 9, "taker_buy_volume": 15497.7, "taker_buy_quote": 1199.52198}, {"ts": 1773742380000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 15299.3, "quote_volume": 1184.16582, "trades": 21, "taker_buy_volume": 5742.1, "taker_buy_quote": 444.43854}, {"ts": 1773742440000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 8971.7, "quote_volume": 695.11457, "trades": 27, "taker_buy_volume": 5224.8, "taker_buy_quote": 404.76168}, {"ts": 1773742500000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 7262.1, "quote_volume": 562.81275, "trades": 7, "taker_buy_volume": 7068.3, "taker_buy_quote": 547.79325}, {"ts": 1773742560000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 456.7, "quote_volume": 35.34858, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742620000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 4411.4, "quote_volume": 341.00122, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742680000, "open": 0.0772, "high": 0.0773, "low": 0.077, "close": 0.0771, "volume": 177116.3, "quote_volume": 13662.57901, "trades": 134, "taker_buy_volume": 46890.4, "taker_buy_quote": 3620.83277}, {"ts": 1773742740000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742800000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 7840.0, "quote_volume": 605.248, "trades": 7, "taker_buy_volume": 7840.0, "taker_buy_quote": 605.248}, {"ts": 1773742860000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 15054.2, "quote_volume": 1160.67882, "trades": 46, "taker_buy_volume": 11393.8, "taker_buy_quote": 878.46198}, {"ts": 1773742920000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 14687.3, "quote_volume": 1132.39083, "trades": 23, "taker_buy_volume": 4254.5, "taker_buy_quote": 328.02195}, {"ts": 1773742980000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 6606.2, "quote_volume": 509.33802, "trades": 10, "taker_buy_volume": 2929.1, "taker_buy_quote": 225.83361}, {"ts": 1773743040000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 5626.1, "quote_volume": 433.77231, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743100000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 332.3, "quote_volume": 25.62033, "trades": 4, "taker_buy_volume": 332.3, "taker_buy_quote": 25.62033}, {"ts": 1773743160000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2805.2, "quote_volume": 216.28092, "trades": 11, "taker_buy_volume": 332.3, "taker_buy_quote": 25.62033}, {"ts": 1773743220000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2635.3, "quote_volume": 203.18163, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743280000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 858.7, "quote_volume": 66.20577, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743340000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 10095.8, "quote_volume": 777.3766, "trades": 26, "taker_buy_volume": 332.6, "taker_buy_quote": 25.6102}, {"ts": 1773743400000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 8689.0, "quote_volume": 669.053, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743460000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743520000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743580000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743640000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3500.0, "quote_volume": 269.5, "trades": 10, "taker_buy_volume": 3500.0, "taker_buy_quote": 269.5}, {"ts": 1773743700000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 6007.5, "quote_volume": 462.5775, "trades": 35, "taker_buy_volume": 5198.9, "taker_buy_quote": 400.3153}, {"ts": 1773743760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 7592.6, "quote_volume": 584.6302, "trades": 38, "taker_buy_volume": 2790.7, "taker_buy_quote": 214.8839}, {"ts": 1773743820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1328.2, "quote_volume": 102.2714, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743880000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 7372.3, "quote_volume": 566.92987, "trades": 12, "taker_buy_volume": 6934.0, "taker_buy_quote": 533.2246}, {"ts": 1773743940000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 7229.9, "quote_volume": 555.97931, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744000000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 29698.5, "quote_volume": 2286.7845, "trades": 18, "taker_buy_volume": 10779.1, "taker_buy_quote": 829.9907}, {"ts": 1773744060000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 165178.8, "quote_volume": 12704.03934, "trades": 162, "taker_buy_volume": 25180.8, "taker_buy_quote": 1938.42493}, {"ts": 1773744120000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744180000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744240000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 16842.7, "quote_volume": 1296.8879, "trades": 25, "taker_buy_volume": 9763.1, "taker_buy_quote": 751.7587}, {"ts": 1773744300000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 27102.9, "quote_volume": 2084.75093, "trades": 16, "taker_buy_volume": 5379.2, "taker_buy_quote": 414.1984}, {"ts": 1773744360000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 22605.0, "quote_volume": 1738.3745, "trades": 65, "taker_buy_volume": 4760.2, "taker_buy_quote": 366.10938}, {"ts": 1773744420000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 71607.0, "quote_volume": 5503.32483, "trades": 193, "taker_buy_volume": 55455.2, "taker_buy_quote": 4262.86659}, {"ts": 1773744480000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 28885.9, "quote_volume": 2221.32571, "trades": 35, "taker_buy_volume": 10418.8, "taker_buy_quote": 801.20572}, {"ts": 1773744540000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744600000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 2258.2, "quote_volume": 173.43643, "trades": 7, "taker_buy_volume": 66.7, "taker_buy_quote": 5.12923}, {"ts": 1773744660000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3670.8, "quote_volume": 281.91744, "trades": 14, "taker_buy_volume": 3670.8, "taker_buy_quote": 281.91744}, {"ts": 1773744780000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744840000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 20585.9, "quote_volume": 1580.99712, "trades": 32, "taker_buy_volume": 6134.8, "taker_buy_quote": 471.15264}, {"ts": 1773744900000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 7220.4, "quote_volume": 553.80468, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744960000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 11417.2, "quote_volume": 876.84096, "trades": 31, "taker_buy_volume": 11417.2, "taker_buy_quote": 876.84096}, {"ts": 1773745020000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 608.8, "quote_volume": 46.75584, "trades": 5, "taker_buy_volume": 414.4, "taker_buy_quote": 31.82592}, {"ts": 1773745080000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745140000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745200000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 5080.9, "quote_volume": 390.21312, "trades": 15, "taker_buy_volume": 5080.9, "taker_buy_quote": 390.21312}, {"ts": 1773745260000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 7780.0, "quote_volume": 598.3581, "trades": 20, "taker_buy_volume": 7780.0, "taker_buy_quote": 598.3581}, {"ts": 1773745320000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 361.1, "quote_volume": 27.76859, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745380000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745440000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 13994.2, "quote_volume": 1077.5534, "trades": 12, "taker_buy_volume": 1544.3, "taker_buy_quote": 118.9111}, {"ts": 1773745500000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745560000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 19994.5, "quote_volume": 1537.57705, "trades": 32, "taker_buy_volume": 16532.6, "taker_buy_quote": 1271.35694}, {"ts": 1773745620000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745680000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745740000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 6408.3, "quote_volume": 492.79827, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745800000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745860000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 949.6, "quote_volume": 73.1192, "trades": 6, "taker_buy_volume": 949.6, "taker_buy_quote": 73.1192}, {"ts": 1773745920000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745980000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746040000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746100000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 14438.9, "quote_volume": 1113.23919, "trades": 29, "taker_buy_volume": 9828.8, "taker_buy_quote": 757.80048}, {"ts": 1773746160000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746220000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 410.1, "quote_volume": 31.61871, "trades": 3, "taker_buy_volume": 410.1, "taker_buy_quote": 31.61871}, {"ts": 1773746280000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746340000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 6058.2, "quote_volume": 467.08722, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746400000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746460000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3682.4, "quote_volume": 284.28128, "trades": 10, "taker_buy_volume": 3682.4, "taker_buy_quote": 284.28128}, {"ts": 1773746520000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 7899.2, "quote_volume": 609.81824, "trades": 15, "taker_buy_volume": 1420.0, "taker_buy_quote": 109.624}, {"ts": 1773746580000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3334.2, "quote_volume": 257.40024, "trades": 4, "taker_buy_volume": 190.0, "taker_buy_quote": 14.668}, {"ts": 1773746640000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746700000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 5825.9, "quote_volume": 449.67689, "trades": 23, "taker_buy_volume": 5000.0, "taker_buy_quote": 386.0}, {"ts": 1773746760000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2789.9, "quote_volume": 215.38028, "trades": 6, "taker_buy_volume": 2789.9, "taker_buy_quote": 215.38028}, {"ts": 1773746820000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746880000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746940000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747000000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747060000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747240000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 38601.1, "quote_volume": 2981.14369, "trades": 33, "taker_buy_volume": 6859.3, "taker_buy_quote": 530.22389}, {"ts": 1773747300000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747360000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 6046.1, "quote_volume": 466.75892, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747420000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747480000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747540000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 4639.7, "quote_volume": 358.18484, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747600000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747660000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 16221.1, "quote_volume": 1252.26892, "trades": 21, "taker_buy_volume": 15527.0, "taker_buy_quote": 1198.6844}, {"ts": 1773747720000, "open": 0.0772, "high": 0.0772, "low": 0.0768, "close": 0.0769, "volume": 189049.1, "quote_volume": 14549.25965, "trades": 122, "taker_buy_volume": 67951.4, "taker_buy_quote": 5230.39471}, {"ts": 1773747780000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 608.4, "quote_volume": 46.78596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747840000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 5285.7, "quote_volume": 407.08454, "trades": 13, "taker_buy_volume": 5285.7, "taker_buy_quote": 407.08454}, {"ts": 1773747900000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747960000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748020000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 129.7, "quote_volume": 9.9869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748080000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 14816.6, "quote_volume": 1142.35986, "trades": 27, "taker_buy_volume": 14816.6, "taker_buy_quote": 1142.35986}, {"ts": 1773748140000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748200000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748260000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 14024.5, "quote_volume": 1080.70525, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748320000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 8910.5, "quote_volume": 686.1085, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748380000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 16849.6, "quote_volume": 1295.94838, "trades": 25, "taker_buy_volume": 207.6, "taker_buy_quote": 15.96444}, {"ts": 1773748440000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2932.4, "quote_volume": 225.50156, "trades": 6, "taker_buy_volume": 66.5, "taker_buy_quote": 5.11385}, {"ts": 1773748500000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 5725.9, "quote_volume": 439.77058, "trades": 12, "taker_buy_volume": 214.6, "taker_buy_quote": 16.50274}, {"ts": 1773748560000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 36030.7, "quote_volume": 2767.80681, "trades": 41, "taker_buy_volume": 27256.0, "taker_buy_quote": 2093.90985}, {"ts": 1773748620000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2866.5, "quote_volume": 220.1472, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748680000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748740000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748800000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 12073.5, "quote_volume": 927.77827, "trades": 24, "taker_buy_volume": 12073.5, "taker_buy_quote": 927.77827}, {"ts": 1773748860000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 26496.1, "quote_volume": 2040.1997, "trades": 32, "taker_buy_volume": 4107.1, "taker_buy_quote": 316.2467}, {"ts": 1773748920000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748980000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749040000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1399.9, "quote_volume": 107.65231, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749100000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 4849.1, "quote_volume": 372.89579, "trades": 12, "taker_buy_volume": 4849.1, "taker_buy_quote": 372.89579}, {"ts": 1773749160000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749220000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2212.6, "quote_volume": 170.3702, "trades": 20, "taker_buy_volume": 1395.3, "taker_buy_quote": 107.4381}, {"ts": 1773749280000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2416.8, "quote_volume": 186.0936, "trades": 11, "taker_buy_volume": 2416.8, "taker_buy_quote": 186.0936}, {"ts": 1773749340000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749400000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 582.5, "quote_volume": 44.91075, "trades": 1, "taker_buy_volume": 582.5, "taker_buy_quote": 44.91075}, {"ts": 1773749460000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749520000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 6445.5, "quote_volume": 495.95186, "trades": 15, "taker_buy_volume": 2989.3, "taker_buy_quote": 229.87717}, {"ts": 1773749580000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749640000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 6600.0, "quote_volume": 506.88, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749700000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 194.2, "quote_volume": 14.91456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749760000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749820000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 136.7, "quote_volume": 10.48489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749880000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749940000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 10419.2, "quote_volume": 800.40342, "trades": 14, "taker_buy_volume": 10419.2, "taker_buy_quote": 800.40342}, {"ts": 1773750000000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1104.6, "quote_volume": 84.94374, "trades": 10, "taker_buy_volume": 1104.6, "taker_buy_quote": 84.94374}, {"ts": 1773750060000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 12297.8, "quote_volume": 945.21055, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750120000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 5900.8, "quote_volume": 453.18144, "trades": 15, "taker_buy_volume": 5900.8, "taker_buy_quote": 453.18144}, {"ts": 1773750180000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 194.4, "quote_volume": 14.92992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750240000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 194.3, "quote_volume": 14.90281, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750300000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750360000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 5966.6, "quote_volume": 457.04156, "trades": 14, "taker_buy_volume": 3984.4, "taker_buy_quote": 305.20504}, {"ts": 1773750420000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2453.9, "quote_volume": 187.96874, "trades": 2, "taker_buy_volume": 2453.9, "taker_buy_quote": 187.96874}, {"ts": 1773750480000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750540000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750600000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 26841.5, "quote_volume": 2050.9815, "trades": 40, "taker_buy_volume": 6770.4, "taker_buy_quote": 517.32163}, {"ts": 1773750660000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 12782.7, "quote_volume": 977.49321, "trades": 16, "taker_buy_volume": 8949.3, "taker_buy_quote": 684.62145}, {"ts": 1773750720000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 410.7, "quote_volume": 31.37748, "trades": 3, "taker_buy_volume": 410.7, "taker_buy_quote": 31.37748}, {"ts": 1773750780000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 6138.3, "quote_volume": 468.96612, "trades": 16, "taker_buy_volume": 1178.7, "taker_buy_quote": 90.05268}, {"ts": 1773750840000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 865.5, "quote_volume": 66.03765, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750900000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 54423.1, "quote_volume": 4142.45913, "trades": 53, "taker_buy_volume": 40828.2, "taker_buy_quote": 3107.86776}, {"ts": 1773750960000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 3005.8, "quote_volume": 228.80968, "trades": 10, "taker_buy_volume": 2231.0, "taker_buy_quote": 169.8474}, {"ts": 1773751020000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 5150.2, "quote_volume": 391.93022, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751080000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 6879.0, "quote_volume": 524.1798, "trades": 14, "taker_buy_volume": 1432.4, "taker_buy_quote": 109.14888}, {"ts": 1773751140000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751200000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751260000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1195.0, "quote_volume": 91.1785, "trades": 4, "taker_buy_volume": 1195.0, "taker_buy_quote": 91.1785}, {"ts": 1773751320000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751380000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751440000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751500000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751560000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2872.0, "quote_volume": 219.1336, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751620000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751680000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751800000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 194.8, "quote_volume": 14.86324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751860000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 25658.1, "quote_volume": 1955.14722, "trades": 43, "taker_buy_volume": 12892.0, "taker_buy_quote": 982.3704}, {"ts": 1773751920000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 16316.9, "quote_volume": 1243.34778, "trades": 49, "taker_buy_volume": 9383.2, "taker_buy_quote": 714.99984}, {"ts": 1773751980000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752040000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 19526.7, "quote_volume": 1487.93454, "trades": 17, "taker_buy_volume": 19526.7, "taker_buy_quote": 1487.93454}, {"ts": 1773752100000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752160000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 24572.1, "quote_volume": 1872.39402, "trades": 19, "taker_buy_volume": 21640.6, "taker_buy_quote": 1649.01372}, {"ts": 1773752220000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752280000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1512.9, "quote_volume": 115.28298, "trades": 17, "taker_buy_volume": 1512.9, "taker_buy_quote": 115.28298}, {"ts": 1773752340000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752400000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752460000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752520000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1133.7, "quote_volume": 86.50131, "trades": 11, "taker_buy_volume": 1133.7, "taker_buy_quote": 86.50131}, {"ts": 1773752580000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752640000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752700000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752760000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1821.4, "quote_volume": 138.97282, "trades": 20, "taker_buy_volume": 1266.3, "taker_buy_quote": 96.61869}, {"ts": 1773752820000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 414.0, "quote_volume": 31.5882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752880000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752940000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 107.2, "quote_volume": 8.17936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753000000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753060000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 788.3, "quote_volume": 60.22612, "trades": 7, "taker_buy_volume": 788.3, "taker_buy_quote": 60.22612}, {"ts": 1773753120000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 194.8, "quote_volume": 14.88272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753180000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2000.0, "quote_volume": 152.8, "trades": 12, "taker_buy_volume": 2000.0, "taker_buy_quote": 152.8}, {"ts": 1773753240000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 6916.8, "quote_volume": 528.44352, "trades": 26, "taker_buy_volume": 6916.8, "taker_buy_quote": 528.44352}, {"ts": 1773753300000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 73790.3, "quote_volume": 5644.36948, "trades": 35, "taker_buy_volume": 43028.1, "taker_buy_quote": 3291.64965}, {"ts": 1773753360000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1871.9, "quote_volume": 143.01316, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753420000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 9118.2, "quote_volume": 696.63048, "trades": 15, "taker_buy_volume": 334.1, "taker_buy_quote": 25.52524}, {"ts": 1773753480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753540000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 5334.4, "quote_volume": 407.54816, "trades": 30, "taker_buy_volume": 5334.4, "taker_buy_quote": 407.54816}, {"ts": 1773753600000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753660000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753720000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 789.9, "quote_volume": 60.34836, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753780000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 334.2, "quote_volume": 25.53288, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753840000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 4019.6, "quote_volume": 307.09744, "trades": 7, "taker_buy_volume": 4019.6, "taker_buy_quote": 307.09744}, {"ts": 1773753900000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 194.8, "quote_volume": 14.88272, "trades": 2, "taker_buy_volume": 194.8, "taker_buy_quote": 14.88272}, {"ts": 1773753960000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754020000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754080000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 6755.7, "quote_volume": 515.54759, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754140000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 5885.4, "quote_volume": 449.05602, "trades": 5, "taker_buy_volume": 945.4, "taker_buy_quote": 72.13402}, {"ts": 1773754200000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754260000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 10377.1, "quote_volume": 792.81044, "trades": 27, "taker_buy_volume": 4466.2, "taker_buy_quote": 341.21768}, {"ts": 1773754320000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 21885.6, "quote_volume": 1676.57455, "trades": 29, "taker_buy_volume": 18621.8, "taker_buy_quote": 1426.24109}, {"ts": 1773754380000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 86247.0, "quote_volume": 6614.04551, "trades": 37, "taker_buy_volume": 57797.7, "taker_buy_quote": 4432.16347}, {"ts": 1773754440000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 31292.3, "quote_volume": 2395.26295, "trades": 29, "taker_buy_volume": 9014.7, "taker_buy_quote": 689.62455}, {"ts": 1773754500000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 3517.2, "quote_volume": 268.74851, "trades": 11, "taker_buy_volume": 2978.3, "taker_buy_quote": 227.54212}, {"ts": 1773754560000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 7244.4, "quote_volume": 553.47216, "trades": 15, "taker_buy_volume": 3526.5, "taker_buy_quote": 269.4246}, {"ts": 1773754620000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 500.0, "quote_volume": 38.2, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 38.2}, {"ts": 1773754680000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 4411.9, "quote_volume": 337.06916, "trades": 10, "taker_buy_volume": 2922.7, "taker_buy_quote": 223.29428}, {"ts": 1773754740000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1718.0, "quote_volume": 131.2552, "trades": 7, "taker_buy_volume": 194.7, "taker_buy_quote": 14.87508}, {"ts": 1773754800000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 7680.9, "quote_volume": 587.58885, "trades": 22, "taker_buy_volume": 5351.2, "taker_buy_quote": 409.3668}, {"ts": 1773754860000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 19545.6, "quote_volume": 1493.28384, "trades": 22, "taker_buy_volume": 5787.5, "taker_buy_quote": 442.165}, {"ts": 1773754920000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 34726.2, "quote_volume": 2653.04827, "trades": 29, "taker_buy_volume": 12935.5, "taker_buy_quote": 988.2722}, {"ts": 1773754980000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3412.5, "quote_volume": 260.37375, "trades": 9, "taker_buy_volume": 3412.5, "taker_buy_quote": 260.37375}, {"ts": 1773755040000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 625.1, "quote_volume": 47.68263, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755100000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 5168.3, "quote_volume": 393.82446, "trades": 23, "taker_buy_volume": 4498.9, "taker_buy_quote": 342.81618}, {"ts": 1773755160000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 77191.4, "quote_volume": 5870.94335, "trades": 101, "taker_buy_volume": 21364.0, "taker_buy_quote": 1624.31788}, {"ts": 1773755220000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755280000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 15609.2, "quote_volume": 1187.7202, "trades": 27, "taker_buy_volume": 13874.7, "taker_buy_quote": 1055.86467}, {"ts": 1773755340000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 3336.0, "quote_volume": 253.8696, "trades": 6, "taker_buy_volume": 3336.0, "taker_buy_quote": 253.8696}, {"ts": 1773755400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 8497.9, "quote_volume": 645.8404, "trades": 20, "taker_buy_volume": 7507.0, "taker_buy_quote": 570.532}, {"ts": 1773755460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1917.8, "quote_volume": 145.56102, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755520000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 26154.8, "quote_volume": 1983.07133, "trades": 39, "taker_buy_volume": 16969.5, "taker_buy_quote": 1286.82559}, {"ts": 1773755580000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1524.5, "quote_volume": 115.70955, "trades": 5, "taker_buy_volume": 195.2, "taker_buy_quote": 14.81568}, {"ts": 1773755640000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 195.3, "quote_volume": 14.8428, "trades": 2, "taker_buy_volume": 195.3, "taker_buy_quote": 14.8428}, {"ts": 1773755700000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755760000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755820000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 15291.4, "quote_volume": 1163.67554, "trades": 25, "taker_buy_volume": 1859.7, "taker_buy_quote": 141.52317}, {"ts": 1773755880000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 6268.4, "quote_volume": 477.02524, "trades": 18, "taker_buy_volume": 3336.9, "taker_buy_quote": 253.93809}, {"ts": 1773755940000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2994.9, "quote_volume": 227.91189, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756000000, "open": 0.076, "high": 0.0763, "low": 0.076, "close": 0.0763, "volume": 54300.7, "quote_volume": 4134.72187, "trades": 40, "taker_buy_volume": 53450.1, "taker_buy_quote": 4070.07627}, {"ts": 1773756060000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 16108.5, "quote_volume": 1227.4677, "trades": 49, "taker_buy_volume": 709.7, "taker_buy_quote": 54.07914}, {"ts": 1773756120000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 14590.7, "quote_volume": 1111.80124, "trades": 36, "taker_buy_volume": 1376.6, "taker_buy_quote": 104.89692}, {"ts": 1773756180000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 1435.5, "quote_volume": 109.29163, "trades": 16, "taker_buy_volume": 500.8, "taker_buy_quote": 38.16096}, {"ts": 1773756240000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 15793.3, "quote_volume": 1203.41596, "trades": 32, "taker_buy_volume": 9890.7, "taker_buy_quote": 753.63784}, {"ts": 1773756300000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756360000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 1539.8, "quote_volume": 117.35385, "trades": 4, "taker_buy_volume": 1539.8, "taker_buy_quote": 117.35385}, {"ts": 1773756420000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 3898.0, "quote_volume": 297.3938, "trades": 23, "taker_buy_volume": 3662.0, "taker_buy_quote": 279.4106}, {"ts": 1773756480000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 13498.3, "quote_volume": 1030.61612, "trades": 25, "taker_buy_volume": 459.7, "taker_buy_quote": 35.12108}, {"ts": 1773756540000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756600000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 5668.1, "quote_volume": 434.05625, "trades": 20, "taker_buy_volume": 5668.1, "taker_buy_quote": 434.05625}, {"ts": 1773756660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 4855.4, "quote_volume": 371.4381, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756720000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756780000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 6391.3, "quote_volume": 489.57358, "trades": 7, "taker_buy_volume": 6391.3, "taker_buy_quote": 489.57358}, {"ts": 1773756840000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756900000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4094.6, "quote_volume": 313.64636, "trades": 6, "taker_buy_volume": 569.2, "taker_buy_quote": 43.60072}, {"ts": 1773756960000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 5364.2, "quote_volume": 410.89772, "trades": 10, "taker_buy_volume": 1328.5, "taker_buy_quote": 101.7631}, {"ts": 1773757020000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 4937.8, "quote_volume": 377.36451, "trades": 10, "taker_buy_volume": 229.2, "taker_buy_quote": 17.5338}, {"ts": 1773757080000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 5668.2, "quote_volume": 433.59451, "trades": 17, "taker_buy_volume": 4343.9, "taker_buy_quote": 332.30835}, {"ts": 1773757140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 5908.3, "quote_volume": 451.98495, "trades": 11, "taker_buy_volume": 3117.1, "taker_buy_quote": 238.45815}, {"ts": 1773757200000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 3387.1, "quote_volume": 259.28491, "trades": 14, "taker_buy_volume": 2997.8, "taker_buy_quote": 229.484}, {"ts": 1773757260000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3916.3, "quote_volume": 299.98858, "trades": 12, "taker_buy_volume": 3527.1, "taker_buy_quote": 270.17586}, {"ts": 1773757320000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757440000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 82.2, "quote_volume": 6.2883, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757500000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1846.6, "quote_volume": 141.2649, "trades": 5, "taker_buy_volume": 1664.5, "taker_buy_quote": 127.33425}, {"ts": 1773757560000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 3615.2, "quote_volume": 276.6452, "trades": 10, "taker_buy_volume": 379.8, "taker_buy_quote": 29.09268}, {"ts": 1773757620000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2522.7, "quote_volume": 193.23882, "trades": 6, "taker_buy_volume": 1328.5, "taker_buy_quote": 101.7631}, {"ts": 1773757740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757800000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 194.5, "quote_volume": 14.8987, "trades": 2, "taker_buy_volume": 194.5, "taker_buy_quote": 14.8987}, {"ts": 1773757860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 514.1, "quote_volume": 39.38006, "trades": 5, "taker_buy_volume": 194.5, "taker_buy_quote": 14.8987}, {"ts": 1773757920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757980000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2223.0, "quote_volume": 170.2818, "trades": 5, "taker_buy_volume": 1215.2, "taker_buy_quote": 93.08432}, {"ts": 1773758100000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 3364.7, "quote_volume": 258.23771, "trades": 5, "taker_buy_volume": 1777.2, "taker_buy_quote": 136.47646}, {"ts": 1773758160000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 521.7, "quote_volume": 40.01439, "trades": 3, "taker_buy_volume": 396.7, "taker_buy_quote": 30.42689}, {"ts": 1773758220000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2296.0, "quote_volume": 175.8736, "trades": 4, "taker_buy_volume": 2091.4, "taker_buy_quote": 160.20124}, {"ts": 1773758340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1259.0, "quote_volume": 96.4394, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758640000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 11608.5, "quote_volume": 889.2111, "trades": 7, "taker_buy_volume": 11608.5, "taker_buy_quote": 889.2111}, {"ts": 1773758760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758820000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 10046.6, "quote_volume": 769.56956, "trades": 8, "taker_buy_volume": 10046.6, "taker_buy_quote": 769.56956}, {"ts": 1773758880000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2162.8, "quote_volume": 165.67048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759000000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759060000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 194.6, "quote_volume": 14.8869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759120000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 14505.0, "quote_volume": 1109.65048, "trades": 11, "taker_buy_volume": 14505.0, "taker_buy_quote": 1109.65048}, {"ts": 1773759180000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759300000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759360000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 974.8, "quote_volume": 74.66968, "trades": 2, "taker_buy_volume": 974.8, "taker_buy_quote": 74.66968}, {"ts": 1773759420000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759480000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759540000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 16777.0, "quote_volume": 1285.1182, "trades": 21, "taker_buy_volume": 14217.0, "taker_buy_quote": 1089.0222}, {"ts": 1773759600000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 28160.7, "quote_volume": 2159.92569, "trades": 18, "taker_buy_volume": 13169.1, "taker_buy_quote": 1010.06997}, {"ts": 1773759660000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 69858.1, "quote_volume": 5365.76708, "trades": 58, "taker_buy_volume": 51159.2, "taker_buy_quote": 3931.03286}, {"ts": 1773759720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759780000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759840000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 43467.7, "quote_volume": 3333.99962, "trades": 33, "taker_buy_volume": 4200.4, "taker_buy_quote": 322.17068}, {"ts": 1773759900000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 20163.2, "quote_volume": 1547.47973, "trades": 18, "taker_buy_volume": 20163.2, "taker_buy_quote": 1547.47973}, {"ts": 1773759960000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 156.4, "quote_volume": 12.01152, "trades": 3, "taker_buy_volume": 156.4, "taker_buy_quote": 12.01152}, {"ts": 1773760020000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 15382.3, "quote_volume": 1180.1558, "trades": 26, "taker_buy_volume": 6499.9, "taker_buy_quote": 498.87572}, {"ts": 1773760080000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 90.2, "quote_volume": 6.90932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 583.5, "quote_volume": 44.6961, "trades": 6, "taker_buy_volume": 194.5, "taker_buy_quote": 14.8987}, {"ts": 1773760200000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760260000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 98238.2, "quote_volume": 7509.13485, "trades": 113, "taker_buy_volume": 13952.4, "taker_buy_quote": 1066.71861}, {"ts": 1773760320000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 19672.7, "quote_volume": 1504.16684, "trades": 21, "taker_buy_volume": 9368.7, "taker_buy_quote": 716.70555}, {"ts": 1773760380000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2533.2, "quote_volume": 193.53648, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760440000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 863.0, "quote_volume": 65.8469, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760500000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2713.1, "quote_volume": 207.00953, "trades": 26, "taker_buy_volume": 1765.1, "taker_buy_quote": 134.67713}, {"ts": 1773760560000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760620000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 4408.3, "quote_volume": 336.35329, "trades": 16, "taker_buy_volume": 3073.7, "taker_buy_quote": 234.52331}, {"ts": 1773760680000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2367.6, "quote_volume": 180.41112, "trades": 13, "taker_buy_volume": 634.4, "taker_buy_quote": 48.34128}, {"ts": 1773760740000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1152.2, "quote_volume": 87.79764, "trades": 19, "taker_buy_volume": 1152.2, "taker_buy_quote": 87.79764}, {"ts": 1773760800000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 33667.9, "quote_volume": 2566.36074, "trades": 67, "taker_buy_volume": 14588.7, "taker_buy_quote": 1112.50621}, {"ts": 1773760860000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 334.7, "quote_volume": 25.50414, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760920000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760980000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3740.0, "quote_volume": 284.988, "trades": 30, "taker_buy_volume": 3740.0, "taker_buy_quote": 284.988}, {"ts": 1773761040000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1689.0, "quote_volume": 128.7018, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761100000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 5299.1, "quote_volume": 403.79142, "trades": 35, "taker_buy_volume": 1615.3, "taker_buy_quote": 123.08586}, {"ts": 1773761160000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 5020.1, "quote_volume": 382.53162, "trades": 23, "taker_buy_volume": 4419.8, "taker_buy_quote": 336.78876}, {"ts": 1773761220000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1663.9, "quote_volume": 126.95557, "trades": 7, "taker_buy_volume": 1469.0, "taker_buy_quote": 112.0847}, {"ts": 1773761280000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1194.9, "quote_volume": 91.17087, "trades": 8, "taker_buy_volume": 1194.9, "taker_buy_quote": 91.17087}, {"ts": 1773761340000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 500.0, "quote_volume": 38.15, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761400000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761460000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2694.9, "quote_volume": 205.62087, "trades": 13, "taker_buy_volume": 2694.9, "taker_buy_quote": 205.62087}, {"ts": 1773761520000, "open": 0.0764, "high": 0.0768, "low": 0.0764, "close": 0.0768, "volume": 126221.0, "quote_volume": 9674.0771, "trades": 81, "taker_buy_volume": 103393.1, "taker_buy_quote": 7920.89438}, {"ts": 1773761580000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 30931.7, "quote_volume": 2372.52983, "trades": 31, "taker_buy_volume": 16034.6, "taker_buy_quote": 1229.92226}, {"ts": 1773761640000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761700000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 64528.7, "quote_volume": 4940.18452, "trades": 65, "taker_buy_volume": 1131.0, "taker_buy_quote": 86.5715}, {"ts": 1773761760000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 19950.9, "quote_volume": 1526.24385, "trades": 26, "taker_buy_volume": 2889.3, "taker_buy_quote": 221.03145}, {"ts": 1773761820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761880000, "open": 0.0765, "high": 0.0768, "low": 0.0765, "close": 0.0766, "volume": 27437.7, "quote_volume": 2103.953, "trades": 39, "taker_buy_volume": 25571.8, "taker_buy_quote": 1961.0181}, {"ts": 1773761940000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 8739.4, "quote_volume": 669.58482, "trades": 23, "taker_buy_volume": 8739.4, "taker_buy_quote": 669.58482}, {"ts": 1773762000000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2397.7, "quote_volume": 183.90359, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762060000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3594.7, "quote_volume": 275.71349, "trades": 10, "taker_buy_volume": 2071.7, "taker_buy_quote": 158.89939}, {"ts": 1773762120000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762180000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 194.4, "quote_volume": 14.91048, "trades": 2, "taker_buy_volume": 194.4, "taker_buy_quote": 14.91048}, {"ts": 1773762240000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762300000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4284.7, "quote_volume": 328.63649, "trades": 19, "taker_buy_volume": 1000.2, "taker_buy_quote": 76.71534}, {"ts": 1773762360000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 1110.3, "quote_volume": 85.10453, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762420000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762480000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762540000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762600000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 13949.6, "quote_volume": 1069.23524, "trades": 30, "taker_buy_volume": 13949.6, "taker_buy_quote": 1069.23524}, {"ts": 1773762660000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 20530.3, "quote_volume": 1574.67401, "trades": 14, "taker_buy_volume": 5609.8, "taker_buy_quote": 430.27166}, {"ts": 1773762720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1500.0, "quote_volume": 115.2, "trades": 8, "taker_buy_volume": 1500.0, "taker_buy_quote": 115.2}, {"ts": 1773762780000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 5308.2, "quote_volume": 407.66976, "trades": 6, "taker_buy_volume": 5308.2, "taker_buy_quote": 407.66976}, {"ts": 1773762840000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 9489.6, "quote_volume": 728.80128, "trades": 17, "taker_buy_volume": 7314.7, "taker_buy_quote": 561.76896}, {"ts": 1773762900000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 12411.3, "quote_volume": 953.18784, "trades": 27, "taker_buy_volume": 7959.3, "taker_buy_quote": 611.27424}, {"ts": 1773762960000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1363.5, "quote_volume": 104.7168, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763020000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763080000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 500.0, "quote_volume": 38.4, "trades": 4, "taker_buy_volume": 500.0, "taker_buy_quote": 38.4}, {"ts": 1773763140000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2735.8, "quote_volume": 210.10944, "trades": 17, "taker_buy_volume": 2735.8, "taker_buy_quote": 210.10944}, {"ts": 1773763200000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 2633.0, "quote_volume": 202.16721, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763260000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763320000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 2996.2, "quote_volume": 229.82481, "trades": 17, "taker_buy_volume": 2996.2, "taker_buy_quote": 229.82481}, {"ts": 1773763380000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 694.4, "quote_volume": 53.26048, "trades": 7, "taker_buy_volume": 194.4, "taker_buy_quote": 14.91048}, {"ts": 1773763440000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1194.3, "quote_volume": 91.72224, "trades": 6, "taker_buy_volume": 1194.3, "taker_buy_quote": 91.72224}, {"ts": 1773763500000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4597.6, "quote_volume": 353.09568, "trades": 25, "taker_buy_volume": 3580.0, "taker_buy_quote": 274.944}, {"ts": 1773763560000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763620000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 11892.5, "quote_volume": 913.344, "trades": 26, "taker_buy_volume": 1777.9, "taker_buy_quote": 136.54272}, {"ts": 1773763680000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763740000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763800000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763860000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2504.7, "quote_volume": 192.36096, "trades": 8, "taker_buy_volume": 1045.3, "taker_buy_quote": 80.27904}, {"ts": 1773763920000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 5666.5, "quote_volume": 435.1872, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763980000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4558.8, "quote_volume": 350.11584, "trades": 14, "taker_buy_volume": 2926.3, "taker_buy_quote": 224.73984}, {"ts": 1773764040000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 651.0, "quote_volume": 49.9968, "trades": 1, "taker_buy_volume": 651.0, "taker_buy_quote": 49.9968}, {"ts": 1773764100000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773764160000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2259.0, "quote_volume": 173.4912, "trades": 6, "taker_buy_volume": 703.5, "taker_buy_quote": 54.0288}, {"ts": 1773764220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 405.1, "quote_volume": 31.11168, "trades": 2, "taker_buy_volume": 405.1, "taker_buy_quote": 31.11168}, {"ts": 1773764280000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1580.4, "quote_volume": 121.53276, "trades": 6, "taker_buy_volume": 625.0, "taker_buy_quote": 48.0625}, {"ts": 1773764340000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 12481.9, "quote_volume": 959.85811, "trades": 14, "taker_buy_volume": 3000.0, "taker_buy_quote": 230.7}, {"ts": 1773764400000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3835.2, "quote_volume": 294.92688, "trades": 6, "taker_buy_volume": 3835.2, "taker_buy_quote": 294.92688}, {"ts": 1773764460000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773764520000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 7992.2, "quote_volume": 614.40971, "trades": 19, "taker_buy_volume": 4500.0, "taker_buy_quote": 346.05}, {"ts": 1773764580000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 12039.5, "quote_volume": 925.83755, "trades": 23, "taker_buy_volume": 5384.0, "taker_buy_quote": 414.0296}, {"ts": 1773764640000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2793.7, "quote_volume": 214.83553, "trades": 5, "taker_buy_volume": 2793.7, "taker_buy_quote": 214.83553}, {"ts": 1773764700000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2909.0, "quote_volume": 223.7021, "trades": 5, "taker_buy_volume": 2784.0, "taker_buy_quote": 214.0896}, {"ts": 1773764760000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773764820000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 30424.0, "quote_volume": 2339.6056, "trades": 42, "taker_buy_volume": 500.0, "taker_buy_quote": 38.45}, {"ts": 1773764880000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 6591.3, "quote_volume": 505.73457, "trades": 27, "taker_buy_volume": 4438.6, "taker_buy_quote": 340.60305}, {"ts": 1773764940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 149.9, "quote_volume": 11.48234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765000000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 6361.8, "quote_volume": 487.95006, "trades": 16, "taker_buy_volume": 2500.0, "taker_buy_quote": 191.75}, {"ts": 1773765060000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1828.4, "quote_volume": 140.05544, "trades": 7, "taker_buy_volume": 500.0, "taker_buy_quote": 38.3}, {"ts": 1773765120000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2506.5, "quote_volume": 191.9979, "trades": 3, "taker_buy_volume": 2506.5, "taker_buy_quote": 191.9979}, {"ts": 1773765180000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 324.6, "quote_volume": 24.86436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 11874.0, "quote_volume": 909.5484, "trades": 17, "taker_buy_volume": 10420.5, "taker_buy_quote": 798.2103}, {"ts": 1773765300000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765360000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 194.5, "quote_volume": 14.87925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 10922.9, "quote_volume": 835.60185, "trades": 20, "taker_buy_volume": 9425.0, "taker_buy_quote": 721.0125}, {"ts": 1773765480000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 24805.4, "quote_volume": 1897.6131, "trades": 32, "taker_buy_volume": 10700.9, "taker_buy_quote": 818.61885}, {"ts": 1773765540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1657.1, "quote_volume": 126.76815, "trades": 3, "taker_buy_volume": 1657.1, "taker_buy_quote": 126.76815}, {"ts": 1773765600000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4370.7, "quote_volume": 334.79562, "trades": 9, "taker_buy_volume": 194.5, "taker_buy_quote": 14.8987}, {"ts": 1773765660000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765720000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765780000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 5345.4, "quote_volume": 409.45764, "trades": 10, "taker_buy_volume": 5150.8, "taker_buy_quote": 394.55128}, {"ts": 1773765840000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765900000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765960000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766080000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766200000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 17958.9, "quote_volume": 1375.65174, "trades": 26, "taker_buy_volume": 17764.3, "taker_buy_quote": 1360.74538}, {"ts": 1773766260000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766320000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 194.6, "quote_volume": 14.92582, "trades": 2, "taker_buy_volume": 194.6, "taker_buy_quote": 14.92582}, {"ts": 1773766380000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766440000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 278.6, "quote_volume": 21.36862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766500000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766560000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 8500.0, "quote_volume": 652.8, "trades": 9, "taker_buy_volume": 8500.0, "taker_buy_quote": 652.8}, {"ts": 1773766620000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4244.0, "quote_volume": 325.5148, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 81.7, "quote_volume": 6.25822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766740000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3069.4, "quote_volume": 235.42298, "trades": 6, "taker_buy_volume": 3069.4, "taker_buy_quote": 235.42298}, {"ts": 1773766800000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 4964.8, "quote_volume": 380.76673, "trades": 26, "taker_buy_volume": 1888.9, "taker_buy_quote": 144.87863}, {"ts": 1773766860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3608.4, "quote_volume": 276.76428, "trades": 23, "taker_buy_volume": 3608.4, "taker_buy_quote": 276.76428}, {"ts": 1773766920000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4101.7, "quote_volume": 314.60039, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766980000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 694.5, "quote_volume": 53.26815, "trades": 5, "taker_buy_volume": 694.5, "taker_buy_quote": 53.26815}, {"ts": 1773767040000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4194.4, "quote_volume": 322.12992, "trades": 20, "taker_buy_volume": 4194.4, "taker_buy_quote": 322.12992}, {"ts": 1773767100000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1694.4, "quote_volume": 130.12992, "trades": 9, "taker_buy_volume": 694.3, "taker_buy_quote": 53.32224}, {"ts": 1773767160000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767280000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767340000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 194.3, "quote_volume": 14.92224, "trades": 2, "taker_buy_volume": 194.3, "taker_buy_quote": 14.92224}, {"ts": 1773767400000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 2000.1, "quote_volume": 153.55768, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767460000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2736.2, "quote_volume": 209.86654, "trades": 5, "taker_buy_volume": 2736.2, "taker_buy_quote": 209.86654}, {"ts": 1773767520000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 6484.8, "quote_volume": 497.38416, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767580000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 6782.6, "quote_volume": 520.22542, "trades": 14, "taker_buy_volume": 3991.6, "taker_buy_quote": 306.15572}, {"ts": 1773767640000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767700000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1000.0, "quote_volume": 76.8, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 76.8}, {"ts": 1773767760000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 500.0, "quote_volume": 38.4, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 38.4}, {"ts": 1773767820000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 6282.7, "quote_volume": 482.51136, "trades": 7, "taker_buy_volume": 6282.7, "taker_buy_quote": 482.51136}, {"ts": 1773767880000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767940000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768000000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1194.4, "quote_volume": 91.84936, "trades": 3, "taker_buy_volume": 1194.4, "taker_buy_quote": 91.84936}, {"ts": 1773768060000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 46079.1, "quote_volume": 3545.58507, "trades": 40, "taker_buy_volume": 9875.6, "taker_buy_quote": 759.87317}, {"ts": 1773768120000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768180000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1795.1, "quote_volume": 138.2227, "trades": 5, "taker_buy_volume": 1795.1, "taker_buy_quote": 138.2227}, {"ts": 1773768240000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1706.4, "quote_volume": 131.56344, "trades": 7, "taker_buy_volume": 1466.6, "taker_buy_quote": 113.07486}, {"ts": 1773768300000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 332.6, "quote_volume": 25.64346, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768360000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768420000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768480000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2867.7, "quote_volume": 220.8129, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768540000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2658.6, "quote_volume": 204.7122, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768660000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 33115.0, "quote_volume": 2553.26578, "trades": 25, "taker_buy_volume": 30387.5, "taker_buy_quote": 2342.97553}, {"ts": 1773768720000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 5063.4, "quote_volume": 390.38814, "trades": 4, "taker_buy_volume": 5063.4, "taker_buy_quote": 390.38814}, {"ts": 1773768780000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 13081.9, "quote_volume": 1008.39348, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768900000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768960000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1298.7, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 1298.7, "taker_buy_quote": 99.9999}, {"ts": 1773769020000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769080000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 123.6, "quote_volume": 9.50484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769140000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769200000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 14793.2, "quote_volume": 1139.0764, "trades": 26, "taker_buy_volume": 4613.8, "taker_buy_quote": 355.2626}, {"ts": 1773769260000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 4873.0, "quote_volume": 374.7337, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769320000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 9605.8, "quote_volume": 738.68602, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769380000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769440000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769500000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 16503.8, "quote_volume": 1272.88549, "trades": 26, "taker_buy_volume": 12642.3, "taker_buy_quote": 975.16384}, {"ts": 1773769560000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769620000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769680000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769740000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1243.1, "quote_volume": 95.84301, "trades": 6, "taker_buy_volume": 1243.1, "taker_buy_quote": 95.84301}, {"ts": 1773769800000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769860000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769920000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769980000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770040000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770100000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 194.2, "quote_volume": 14.97282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770160000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770220000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 324.8, "quote_volume": 25.02901, "trades": 3, "taker_buy_volume": 194.1, "taker_buy_quote": 14.96511}, {"ts": 1773770280000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770340000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770400000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 263.3, "quote_volume": 20.30043, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770460000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770520000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770580000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 6785.3, "quote_volume": 523.14663, "trades": 8, "taker_buy_volume": 6785.3, "taker_buy_quote": 523.14663}, {"ts": 1773770640000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 742.8, "quote_volume": 57.26988, "trades": 3, "taker_buy_volume": 548.6, "taker_buy_quote": 42.29706}, {"ts": 1773770700000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770760000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1207.0, "quote_volume": 92.939, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770880000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771000000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771060000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771120000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 271.1, "quote_volume": 20.8747, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771180000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771240000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 194.8, "quote_volume": 14.9996, "trades": 3, "taker_buy_volume": 194.8, "taker_buy_quote": 14.9996}, {"ts": 1773771300000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771360000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771420000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771480000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 194.2, "quote_volume": 14.93398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771540000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 194.2, "quote_volume": 14.93398, "trades": 2, "taker_buy_volume": 194.2, "taker_buy_quote": 14.93398}, {"ts": 1773771600000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1328.3, "quote_volume": 102.14627, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771660000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771720000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771780000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1148.0, "quote_volume": 88.2812, "trades": 3, "taker_buy_volume": 1148.0, "taker_buy_quote": 88.2812}, {"ts": 1773771840000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1292.5, "quote_volume": 99.264, "trades": 4, "taker_buy_volume": 598.3, "taker_buy_quote": 45.94944}, {"ts": 1773771900000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771960000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772020000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772080000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772140000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772200000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772260000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 5749.7, "quote_volume": 441.57696, "trades": 12, "taker_buy_volume": 5485.9, "taker_buy_quote": 421.31712}, {"ts": 1773772320000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 9207.8, "quote_volume": 707.15904, "trades": 10, "taker_buy_volume": 9013.4, "taker_buy_quote": 692.22912}, {"ts": 1773772380000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772440000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772500000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3400.5, "quote_volume": 261.1584, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772560000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 454.3, "quote_volume": 34.89024, "trades": 3, "taker_buy_volume": 454.3, "taker_buy_quote": 34.89024}, {"ts": 1773772620000, "open": 0.0769, "high": 0.0773, "low": 0.0769, "close": 0.0772, "volume": 100716.4, "quote_volume": 7774.49035, "trades": 97, "taker_buy_volume": 47340.8, "taker_buy_quote": 3652.51959}, {"ts": 1773772680000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 5789.9, "quote_volume": 446.39232, "trades": 11, "taker_buy_volume": 4372.3, "taker_buy_quote": 337.10433}, {"ts": 1773772740000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 8955.6, "quote_volume": 689.70947, "trades": 15, "taker_buy_volume": 1892.4, "taker_buy_quote": 145.84307}, {"ts": 1773772800000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2429.7, "quote_volume": 187.0869, "trades": 9, "taker_buy_volume": 2429.7, "taker_buy_quote": 187.0869}, {"ts": 1773772860000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772920000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2467.0, "quote_volume": 189.959, "trades": 9, "taker_buy_volume": 2467.0, "taker_buy_quote": 189.959}, {"ts": 1773772980000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773040000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 4559.1, "quote_volume": 350.59479, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773100000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 19468.8, "quote_volume": 1497.32802, "trades": 16, "taker_buy_volume": 19149.9, "taker_buy_quote": 1472.80461}, {"ts": 1773773160000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773220000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773280000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 9341.6, "quote_volume": 719.3032, "trades": 10, "taker_buy_volume": 9341.6, "taker_buy_quote": 719.3032}, {"ts": 1773773340000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773400000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773460000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773520000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3606.6, "quote_volume": 278.06886, "trades": 7, "taker_buy_volume": 3606.6, "taker_buy_quote": 278.06886}, {"ts": 1773773580000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773640000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773700000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773760000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 19125.3, "quote_volume": 1474.56063, "trades": 22, "taker_buy_volume": 1270.7, "taker_buy_quote": 97.97097}, {"ts": 1773773820000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 1159.5, "quote_volume": 89.4104, "trades": 6, "taker_buy_volume": 129.5, "taker_buy_quote": 9.9974}, {"ts": 1773773880000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 2520.7, "quote_volume": 194.49725, "trades": 19, "taker_buy_volume": 1512.8, "taker_buy_quote": 116.78816}, {"ts": 1773773940000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1172.0, "quote_volume": 90.4784, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774000000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2616.1, "quote_volume": 201.96292, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774060000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1132.6, "quote_volume": 87.32346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774120000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 546.4, "quote_volume": 42.12744, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774180000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1441.5, "quote_volume": 111.13965, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774240000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 511.0, "quote_volume": 39.3981, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774300000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774360000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3413.9, "quote_volume": 263.21169, "trades": 6, "taker_buy_volume": 548.3, "taker_buy_quote": 42.27393}, {"ts": 1773774420000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774480000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774540000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 260.0, "quote_volume": 20.046, "trades": 3, "taker_buy_volume": 260.0, "taker_buy_quote": 20.046}, {"ts": 1773774600000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774660000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774720000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774780000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 332.3, "quote_volume": 25.5871, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774900000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774960000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775020000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775080000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 10609.2, "quote_volume": 816.9084, "trades": 21, "taker_buy_volume": 10609.2, "taker_buy_quote": 816.9084}, {"ts": 1773775140000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775200000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 5664.7, "quote_volume": 435.64869, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775260000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775320000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775380000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 557.9, "quote_volume": 42.90251, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775440000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 6157.0, "quote_volume": 473.48142, "trades": 7, "taker_buy_volume": 81.2, "taker_buy_quote": 6.2524}, {"ts": 1773775500000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 11011.8, "quote_volume": 847.9086, "trades": 14, "taker_buy_volume": 4497.6, "taker_buy_quote": 346.3152}, {"ts": 1773775560000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775620000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775680000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1136.2, "quote_volume": 87.37378, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775740000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1185.5, "quote_volume": 91.16495, "trades": 12, "taker_buy_volume": 1185.5, "taker_buy_quote": 91.16495}, {"ts": 1773775800000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 70.1, "quote_volume": 5.3977, "trades": 1, "taker_buy_volume": 70.1, "taker_buy_quote": 5.3977}, {"ts": 1773775860000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3332.1, "quote_volume": 256.23849, "trades": 15, "taker_buy_volume": 2999.2, "taker_buy_quote": 230.63848}, {"ts": 1773775920000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775980000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776040000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776100000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776160000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776220000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776280000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776340000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776400000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 6764.8, "quote_volume": 520.21312, "trades": 14, "taker_buy_volume": 1810.5, "taker_buy_quote": 139.22745}, {"ts": 1773776460000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776520000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 790.1, "quote_volume": 60.75869, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776580000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776640000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776700000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776760000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1993.9, "quote_volume": 153.33091, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776820000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776880000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3254.5, "quote_volume": 249.9456, "trades": 10, "taker_buy_volume": 2921.9, "taker_buy_quote": 224.40192}, {"ts": 1773776940000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 138.7, "quote_volume": 10.65216, "trades": 2, "taker_buy_volume": 138.7, "taker_buy_quote": 10.65216}, {"ts": 1773777000000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 414.0, "quote_volume": 31.7952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777060000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777120000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777180000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 803.8, "quote_volume": 61.75264, "trades": 10, "taker_buy_volume": 402.3, "taker_buy_quote": 30.91744}, {"ts": 1773777240000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777300000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777360000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777420000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777480000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777540000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777600000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777660000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1276.1, "quote_volume": 97.87687, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777720000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 194.4, "quote_volume": 14.91048, "trades": 2, "taker_buy_volume": 194.4, "taker_buy_quote": 14.91048}, {"ts": 1773777780000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777840000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777900000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 194.5, "quote_volume": 14.91815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777960000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778020000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778080000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3526.2, "quote_volume": 270.45954, "trades": 6, "taker_buy_volume": 3526.2, "taker_buy_quote": 270.45954}, {"ts": 1773778140000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2791.0, "quote_volume": 214.0697, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778200000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778260000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778320000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778380000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778440000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778500000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778560000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778620000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778680000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778740000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778800000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 10541.8, "quote_volume": 808.55606, "trades": 8, "taker_buy_volume": 10541.8, "taker_buy_quote": 808.55606}, {"ts": 1773778920000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778980000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4539.7, "quote_volume": 348.19499, "trades": 9, "taker_buy_volume": 4539.7, "taker_buy_quote": 348.19499}, {"ts": 1773779040000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779100000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779160000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779220000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779280000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779340000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 6616.8, "quote_volume": 508.17024, "trades": 7, "taker_buy_volume": 6616.8, "taker_buy_quote": 508.17024}, {"ts": 1773779400000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 6378.3, "quote_volume": 489.85344, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779460000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779520000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 194.3, "quote_volume": 14.92224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779580000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779640000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779700000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779760000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779820000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779880000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779940000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780000000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780060000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780120000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780180000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780240000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3336.7, "quote_volume": 256.25856, "trades": 1, "taker_buy_volume": 3336.7, "taker_buy_quote": 256.25856}, {"ts": 1773780300000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 227.5, "quote_volume": 17.44925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780360000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780420000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780480000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780600000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 543.3, "quote_volume": 41.72544, "trades": 4, "taker_buy_volume": 543.3, "taker_buy_quote": 41.72544}, {"ts": 1773780660000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2790.9, "quote_volume": 214.34112, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780780000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1328.3, "quote_volume": 102.01344, "trades": 3, "taker_buy_volume": 1328.3, "taker_buy_quote": 102.01344}, {"ts": 1773780840000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4317.7, "quote_volume": 331.59936, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780900000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 5295.3, "quote_volume": 407.20857, "trades": 6, "taker_buy_volume": 5295.3, "taker_buy_quote": 407.20857}, {"ts": 1773780960000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 7385.4, "quote_volume": 567.93726, "trades": 13, "taker_buy_volume": 3009.7, "taker_buy_quote": 231.44593}, {"ts": 1773781020000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781080000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781140000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781200000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781260000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781320000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781380000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781440000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781500000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 87.8, "quote_volume": 6.74304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781560000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781620000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781680000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 1272.4, "quote_volume": 97.83974, "trades": 6, "taker_buy_volume": 1194.2, "taker_buy_quote": 91.83398}, {"ts": 1773781740000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 6127.0, "quote_volume": 471.1663, "trades": 10, "taker_buy_volume": 6127.0, "taker_buy_quote": 471.1663}, {"ts": 1773781800000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1328.3, "quote_volume": 102.14627, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781860000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3335.2, "quote_volume": 256.47688, "trades": 1, "taker_buy_volume": 3335.2, "taker_buy_quote": 256.47688}, {"ts": 1773781920000, "open": 0.0769, "high": 0.0772, "low": 0.0769, "close": 0.0772, "volume": 38570.9, "quote_volume": 2974.1019, "trades": 54, "taker_buy_volume": 35556.5, "taker_buy_quote": 2741.69166}, {"ts": 1773781980000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 6606.4, "quote_volume": 509.35344, "trades": 8, "taker_buy_volume": 5278.3, "taker_buy_quote": 406.95693}, {"ts": 1773782040000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 6828.9, "quote_volume": 527.19108, "trades": 6, "taker_buy_volume": 6828.9, "taker_buy_quote": 527.19108}, {"ts": 1773782100000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 14500.1, "quote_volume": 1119.40772, "trades": 14, "taker_buy_volume": 5595.2, "taker_buy_quote": 431.94944}, {"ts": 1773782160000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 5061.7, "quote_volume": 390.76324, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782220000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782280000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782340000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3191.6, "quote_volume": 246.39152, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782400000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782460000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782520000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782580000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782640000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782700000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 27961.8, "quote_volume": 2155.53403, "trades": 36, "taker_buy_volume": 13457.3, "taker_buy_quote": 1037.55783}, {"ts": 1773782760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782880000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 10061.9, "quote_volume": 774.7663, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 687.6, "quote_volume": 52.9452, "trades": 11, "taker_buy_volume": 687.6, "taker_buy_quote": 52.9452}, {"ts": 1773783000000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 310.2, "quote_volume": 23.8854, "trades": 4, "taker_buy_volume": 310.2, "taker_buy_quote": 23.8854}, {"ts": 1773783060000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 41345.2, "quote_volume": 3188.04026, "trades": 29, "taker_buy_volume": 6794.7, "taker_buy_quote": 524.34337}, {"ts": 1773783120000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 193.6, "quote_volume": 14.88784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783180000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783240000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783300000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783360000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 6537.5, "quote_volume": 503.3875, "trades": 9, "taker_buy_volume": 6537.5, "taker_buy_quote": 503.3875}, {"ts": 1773783420000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 457.4, "quote_volume": 35.2198, "trades": 5, "taker_buy_volume": 457.4, "taker_buy_quote": 35.2198}, {"ts": 1773783480000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 1244.0, "quote_volume": 95.69686, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783540000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3298.6, "quote_volume": 253.9922, "trades": 6, "taker_buy_volume": 3298.6, "taker_buy_quote": 253.9922}, {"ts": 1773783600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1399.6, "quote_volume": 107.7692, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783660000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783720000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783780000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 10304.4, "quote_volume": 793.4388, "trades": 9, "taker_buy_volume": 10304.4, "taker_buy_quote": 793.4388}, {"ts": 1773783840000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 9577.3, "quote_volume": 736.41158, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783900000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783960000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784020000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784080000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784140000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784200000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3008.6, "quote_volume": 231.06048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784260000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784320000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784380000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784440000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 6125.1, "quote_volume": 470.40768, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784500000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784560000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784620000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784680000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784740000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784800000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 8475.2, "quote_volume": 651.74288, "trades": 11, "taker_buy_volume": 8475.2, "taker_buy_quote": 651.74288}, {"ts": 1773784860000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 661.5, "quote_volume": 50.86935, "trades": 12, "taker_buy_volume": 661.5, "taker_buy_quote": 50.86935}, {"ts": 1773784920000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 4714.0, "quote_volume": 362.58307, "trades": 16, "taker_buy_volume": 4714.0, "taker_buy_quote": 362.58307}, {"ts": 1773784980000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785040000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785100000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 11151.4, "quote_volume": 858.6578, "trades": 21, "taker_buy_volume": 11151.4, "taker_buy_quote": 858.6578}, {"ts": 1773785160000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 2933.2, "quote_volume": 225.86937, "trades": 7, "taker_buy_volume": 129.7, "taker_buy_quote": 9.99987}, {"ts": 1773785220000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 1604.2, "quote_volume": 123.28853, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785280000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 4219.9, "quote_volume": 324.51031, "trades": 7, "taker_buy_volume": 4219.9, "taker_buy_quote": 324.51031}, {"ts": 1773785340000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3329.7, "quote_volume": 256.05393, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785400000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785460000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 8596.9, "quote_volume": 661.10161, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785520000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785580000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 9313.2, "quote_volume": 715.36694, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785640000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785700000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2019.5, "quote_volume": 155.29955, "trades": 12, "taker_buy_volume": 1686.6, "taker_buy_quote": 129.69954}, {"ts": 1773785760000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785820000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785880000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785940000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786000000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786060000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786120000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786180000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786240000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786300000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786360000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 445.6, "quote_volume": 34.24443, "trades": 4, "taker_buy_volume": 223.5, "taker_buy_quote": 17.18715}, {"ts": 1773786420000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1804.8, "quote_volume": 138.60864, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786480000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786540000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786600000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3886.6, "quote_volume": 298.49088, "trades": 6, "taker_buy_volume": 3886.6, "taker_buy_quote": 298.49088}, {"ts": 1773786660000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1398.8, "quote_volume": 107.42784, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786780000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786840000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786900000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786960000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3463.1, "quote_volume": 265.96608, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787020000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 8102.1, "quote_volume": 621.92571, "trades": 21, "taker_buy_volume": 413.4, "taker_buy_quote": 31.70778}, {"ts": 1773787080000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 694.4, "quote_volume": 53.19104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787200000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787260000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 413.5, "quote_volume": 31.6741, "trades": 3, "taker_buy_volume": 413.5, "taker_buy_quote": 31.6741}, {"ts": 1773787320000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787500000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 5618.6, "quote_volume": 430.94662, "trades": 6, "taker_buy_volume": 5618.6, "taker_buy_quote": 430.94662}, {"ts": 1773787560000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787620000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 2287.9, "quote_volume": 175.92006, "trades": 4, "taker_buy_volume": 2287.9, "taker_buy_quote": 175.92006}, {"ts": 1773787680000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787740000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3333.0, "quote_volume": 256.3077, "trades": 5, "taker_buy_volume": 3333.0, "taker_buy_quote": 256.3077}, {"ts": 1773787800000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787860000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 4881.1, "quote_volume": 375.35659, "trades": 10, "taker_buy_volume": 4881.1, "taker_buy_quote": 375.35659}, {"ts": 1773787920000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787980000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3586.6, "quote_volume": 275.80954, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788040000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788100000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788160000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3682.4, "quote_volume": 283.17656, "trades": 9, "taker_buy_volume": 3488.1, "taker_buy_quote": 268.23489}, {"ts": 1773788220000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 194.2, "quote_volume": 14.93398, "trades": 2, "taker_buy_volume": 194.2, "taker_buy_quote": 14.93398}, {"ts": 1773788280000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788340000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788400000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 194.3, "quote_volume": 14.94167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788460000, "open": 0.0769, "high": 0.0775, "low": 0.0769, "close": 0.0773, "volume": 190307.1, "quote_volume": 14708.05207, "trades": 246, "taker_buy_volume": 101824.9, "taker_buy_quote": 7867.72116}, {"ts": 1773788520000, "open": 0.0772, "high": 0.0773, "low": 0.0769, "close": 0.0771, "volume": 180842.8, "quote_volume": 13936.70131, "trades": 238, "taker_buy_volume": 98037.8, "taker_buy_quote": 7559.74791}, {"ts": 1773788580000, "open": 0.0771, "high": 0.0774, "low": 0.0771, "close": 0.0771, "volume": 66672.7, "quote_volume": 5148.64897, "trades": 98, "taker_buy_volume": 51425.0, "taker_buy_quote": 3971.15966}, {"ts": 1773788640000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 26489.0, "quote_volume": 2041.08444, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788700000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1107.8, "quote_volume": 85.41138, "trades": 9, "taker_buy_volume": 584.3, "taker_buy_quote": 45.04953}, {"ts": 1773788760000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 332.4, "quote_volume": 25.62804, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788820000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4852.7, "quote_volume": 374.14317, "trades": 21, "taker_buy_volume": 4852.7, "taker_buy_quote": 374.14317}, {"ts": 1773788880000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788940000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 8759.5, "quote_volume": 675.35745, "trades": 12, "taker_buy_volume": 3117.9, "taker_buy_quote": 240.39009}, {"ts": 1773789000000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789060000, "open": 0.0771, "high": 0.0775, "low": 0.0771, "close": 0.0774, "volume": 170487.1, "quote_volume": 13185.89045, "trades": 157, "taker_buy_volume": 129385.4, "taker_buy_quote": 10004.92516}, {"ts": 1773789120000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789180000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 4094.7, "quote_volume": 316.52031, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789240000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 19308.7, "quote_volume": 1492.56251, "trades": 31, "taker_buy_volume": 11444.0, "taker_buy_quote": 884.6212}, {"ts": 1773789300000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 416.7, "quote_volume": 32.16924, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789360000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 7685.1, "quote_volume": 593.28972, "trades": 13, "taker_buy_volume": 7405.3, "taker_buy_quote": 571.68916}, {"ts": 1773789420000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 7606.3, "quote_volume": 587.20636, "trades": 21, "taker_buy_volume": 6155.8, "taker_buy_quote": 475.22776}, {"ts": 1773789480000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 27430.9, "quote_volume": 2117.66548, "trades": 22, "taker_buy_volume": 17926.1, "taker_buy_quote": 1383.89492}, {"ts": 1773789540000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 11268.4, "quote_volume": 869.19707, "trades": 13, "taker_buy_volume": 1291.4, "taker_buy_quote": 99.82522}, {"ts": 1773789600000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1467.0, "quote_volume": 113.1057, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789660000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 12756.2, "quote_volume": 982.2274, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789720000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 72084.3, "quote_volume": 5544.24827, "trades": 54, "taker_buy_volume": 50765.0, "taker_buy_quote": 3905.59914}, {"ts": 1773789780000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 49087.0, "quote_volume": 3777.15263, "trades": 39, "taker_buy_volume": 49087.0, "taker_buy_quote": 3777.15263}, {"ts": 1773789840000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3346.2, "quote_volume": 257.32278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789900000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 5504.6, "quote_volume": 423.30374, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789960000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 20436.8, "quote_volume": 1571.8967, "trades": 23, "taker_buy_volume": 12125.0, "taker_buy_quote": 932.71928}, {"ts": 1773790020000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 2144.2, "quote_volume": 165.05404, "trades": 6, "taker_buy_volume": 1650.6, "taker_buy_quote": 127.0962}, {"ts": 1773790080000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2441.9, "quote_volume": 188.0263, "trades": 32, "taker_buy_volume": 2441.9, "taker_buy_quote": 188.0263}, {"ts": 1773790140000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790200000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3327.8, "quote_volume": 256.2406, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790260000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 4762.8, "quote_volume": 366.7356, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790320000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1475.2, "quote_volume": 113.5904, "trades": 6, "taker_buy_volume": 584.6, "taker_buy_quote": 45.0142}, {"ts": 1773790380000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 7355.7, "quote_volume": 566.3889, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790440000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790500000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790560000, "open": 0.0771, "high": 0.0774, "low": 0.0771, "close": 0.0774, "volume": 26352.8, "quote_volume": 2037.9232, "trades": 40, "taker_buy_volume": 25130.7, "taker_buy_quote": 1943.45487}, {"ts": 1773790620000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 6930.4, "quote_volume": 535.26749, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790680000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 296.0, "quote_volume": 22.8512, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790740000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1633.8, "quote_volume": 126.12936, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790800000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 332.0, "quote_volume": 25.6304, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790860000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 21938.6, "quote_volume": 1689.3054, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790920000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 9072.9, "quote_volume": 698.6133, "trades": 11, "taker_buy_volume": 9072.9, "taker_buy_quote": 698.6133}, {"ts": 1773790980000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791040000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791100000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791160000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 650.3, "quote_volume": 50.00807, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791220000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791280000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791340000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791400000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 393.3, "quote_volume": 30.24477, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791460000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791520000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791580000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791640000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 10016.0, "quote_volume": 769.26206, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791700000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791760000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791820000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791880000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 6432.1, "quote_volume": 494.62849, "trades": 9, "taker_buy_volume": 6432.1, "taker_buy_quote": 494.62849}, {"ts": 1773791940000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 13016.4, "quote_volume": 1001.12356, "trades": 9, "taker_buy_volume": 13016.4, "taker_buy_quote": 1001.12356}, {"ts": 1773792000000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 13799.7, "quote_volume": 1062.40801, "trades": 29, "taker_buy_volume": 5218.1, "taker_buy_quote": 401.65944}, {"ts": 1773792060000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792120000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 668.8, "quote_volume": 51.43072, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792180000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792240000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 6674.2, "quote_volume": 512.57856, "trades": 15, "taker_buy_volume": 5296.9, "taker_buy_quote": 406.80192}, {"ts": 1773792300000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 16177.1, "quote_volume": 1240.87705, "trades": 25, "taker_buy_volume": 15048.0, "taker_buy_quote": 1154.1816}, {"ts": 1773792360000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 83578.2, "quote_volume": 6393.34461, "trades": 45, "taker_buy_volume": 30461.8, "taker_buy_quote": 2331.45884}, {"ts": 1773792420000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 88510.5, "quote_volume": 6769.42956, "trades": 56, "taker_buy_volume": 26028.2, "taker_buy_quote": 1991.39517}, {"ts": 1773792480000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 59472.2, "quote_volume": 4551.60349, "trades": 52, "taker_buy_volume": 47275.9, "taker_buy_quote": 3618.58654}, {"ts": 1773792540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1802.9, "quote_volume": 137.92185, "trades": 9, "taker_buy_volume": 333.8, "taker_buy_quote": 25.5357}, {"ts": 1773792600000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 4983.8, "quote_volume": 381.2607, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 278.4, "quote_volume": 21.2976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792720000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 7164.6, "quote_volume": 548.0919, "trades": 16, "taker_buy_volume": 7164.6, "taker_buy_quote": 548.0919}, {"ts": 1773792780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3800.1, "quote_volume": 290.70765, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792900000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792960000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 15934.9, "quote_volume": 1214.80712, "trades": 26, "taker_buy_volume": 14336.7, "taker_buy_quote": 1092.86854}, {"ts": 1773793020000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3527.0, "quote_volume": 268.7574, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793080000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793140000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 16874.0, "quote_volume": 1286.4717, "trades": 14, "taker_buy_volume": 16874.0, "taker_buy_quote": 1286.4717}, {"ts": 1773793200000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 739.6, "quote_volume": 56.43148, "trades": 10, "taker_buy_volume": 739.6, "taker_buy_quote": 56.43148}, {"ts": 1773793260000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793320000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 12174.4, "quote_volume": 930.82033, "trades": 30, "taker_buy_volume": 2282.7, "taker_buy_quote": 174.59308}, {"ts": 1773793380000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 4780.9, "quote_volume": 365.73885, "trades": 10, "taker_buy_volume": 194.6, "taker_buy_quote": 14.8869}, {"ts": 1773793440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 334.2, "quote_volume": 25.53288, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793500000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2728.0, "quote_volume": 208.1464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793560000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793620000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793680000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 82.3, "quote_volume": 6.27949, "trades": 2, "taker_buy_volume": 82.3, "taker_buy_quote": 6.27949}, {"ts": 1773793740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2417.4, "quote_volume": 184.44762, "trades": 4, "taker_buy_volume": 2417.4, "taker_buy_quote": 184.44762}, {"ts": 1773793800000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3863.2, "quote_volume": 294.76216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793860000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793920000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 956.3, "quote_volume": 72.87006, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793980000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 389.9, "quote_volume": 29.71038, "trades": 4, "taker_buy_volume": 194.9, "taker_buy_quote": 14.85138}, {"ts": 1773794040000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 194.9, "quote_volume": 14.85138, "trades": 2, "taker_buy_volume": 194.9, "taker_buy_quote": 14.85138}, {"ts": 1773794100000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 761.4, "quote_volume": 58.01868, "trades": 9, "taker_buy_volume": 194.9, "taker_buy_quote": 14.85138}, {"ts": 1773794160000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794220000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 17120.7, "quote_volume": 1302.01036, "trades": 19, "taker_buy_volume": 5015.2, "taker_buy_quote": 381.65672}, {"ts": 1773794280000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2764.7, "quote_volume": 210.39367, "trades": 5, "taker_buy_volume": 195.0, "taker_buy_quote": 14.8395}, {"ts": 1773794340000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 390.1, "quote_volume": 29.68661, "trades": 4, "taker_buy_volume": 195.0, "taker_buy_quote": 14.8395}, {"ts": 1773794400000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 390.1, "quote_volume": 29.72562, "trades": 4, "taker_buy_volume": 195.1, "taker_buy_quote": 14.86662}, {"ts": 1773794460000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794520000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 3597.1, "quote_volume": 273.73931, "trades": 8, "taker_buy_volume": 195.0, "taker_buy_quote": 14.8395}, {"ts": 1773794580000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2479.5, "quote_volume": 188.9379, "trades": 8, "taker_buy_volume": 2479.5, "taker_buy_quote": 188.9379}, {"ts": 1773794640000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794700000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 473.2, "quote_volume": 36.10516, "trades": 5, "taker_buy_volume": 195.0, "taker_buy_quote": 14.8785}, {"ts": 1773794760000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 1562.1, "quote_volume": 119.48116, "trades": 5, "taker_buy_volume": 1562.1, "taker_buy_quote": 119.48116}, {"ts": 1773794820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 6152.4, "quote_volume": 470.6586, "trades": 11, "taker_buy_volume": 194.6, "taker_buy_quote": 14.8869}, {"ts": 1773794880000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795000000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 22260.6, "quote_volume": 1704.93802, "trades": 21, "taker_buy_volume": 11736.6, "taker_buy_quote": 899.02356}, {"ts": 1773795060000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1039.1, "quote_volume": 79.59506, "trades": 5, "taker_buy_volume": 844.5, "taker_buy_quote": 64.6887}, {"ts": 1773795120000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4739.8, "quote_volume": 363.54266, "trades": 10, "taker_buy_volume": 1329.6, "taker_buy_quote": 101.98032}, {"ts": 1773795180000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 7976.4, "quote_volume": 610.99224, "trades": 17, "taker_buy_volume": 1589.5, "taker_buy_quote": 121.7557}, {"ts": 1773795300000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795360000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795420000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2039.3, "quote_volume": 156.21038, "trades": 3, "taker_buy_volume": 2039.3, "taker_buy_quote": 156.21038}, {"ts": 1773795480000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 1524.1, "quote_volume": 116.61311, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795540000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 32375.9, "quote_volume": 2478.08658, "trades": 30, "taker_buy_volume": 32375.9, "taker_buy_quote": 2478.08658}, {"ts": 1773795600000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1233.1, "quote_volume": 94.45546, "trades": 7, "taker_buy_volume": 389.1, "taker_buy_quote": 29.80506}, {"ts": 1773795660000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795720000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 774.6, "quote_volume": 59.41182, "trades": 5, "taker_buy_volume": 514.0, "taker_buy_quote": 39.4238}, {"ts": 1773795780000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2754.4, "quote_volume": 211.26248, "trades": 11, "taker_buy_volume": 388.8, "taker_buy_quote": 29.82096}, {"ts": 1773795840000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 13142.1, "quote_volume": 1007.41827, "trades": 18, "taker_buy_volume": 3237.5, "taker_buy_quote": 248.31625}, {"ts": 1773795900000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795960000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796080000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 5132.9, "quote_volume": 393.18014, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796140000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1506.3, "quote_volume": 115.53321, "trades": 5, "taker_buy_volume": 1506.3, "taker_buy_quote": 115.53321}, {"ts": 1773796200000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796260000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 194.5, "quote_volume": 14.91815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796320000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796380000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3707.2, "quote_volume": 284.34224, "trades": 6, "taker_buy_volume": 3512.7, "taker_buy_quote": 269.42409}, {"ts": 1773796440000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 956.1, "quote_volume": 73.33287, "trades": 3, "taker_buy_volume": 956.1, "taker_buy_quote": 73.33287}, {"ts": 1773796500000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 20637.8, "quote_volume": 1582.91926, "trades": 17, "taker_buy_volume": 6830.4, "taker_buy_quote": 523.89168}, {"ts": 1773796560000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 813.7, "quote_volume": 62.38883, "trades": 6, "taker_buy_volume": 333.5, "taker_buy_quote": 25.57945}, {"ts": 1773796620000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 10468.5, "quote_volume": 801.69462, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796680000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 10493.6, "quote_volume": 802.7604, "trades": 16, "taker_buy_volume": 9895.9, "taker_buy_quote": 757.03635}, {"ts": 1773796740000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 5145.8, "quote_volume": 394.16828, "trades": 22, "taker_buy_volume": 4548.0, "taker_buy_quote": 348.3768}, {"ts": 1773796800000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 19764.6, "quote_volume": 1512.4924, "trades": 17, "taker_buy_volume": 14401.1, "taker_buy_quote": 1102.18465}, {"ts": 1773796860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796920000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 18408.7, "quote_volume": 1410.92345, "trades": 22, "taker_buy_volume": 10402.5, "taker_buy_quote": 797.64853}, {"ts": 1773796980000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1468.8, "quote_volume": 112.51008, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797100000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1265.1, "quote_volume": 96.90666, "trades": 16, "taker_buy_volume": 667.3, "taker_buy_quote": 51.11518}, {"ts": 1773797160000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3368.0, "quote_volume": 257.9888, "trades": 8, "taker_buy_volume": 3368.0, "taker_buy_quote": 257.9888}, {"ts": 1773797280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 6467.6, "quote_volume": 495.41816, "trades": 10, "taker_buy_volume": 6467.6, "taker_buy_quote": 495.41816}, {"ts": 1773797340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797400000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3611.7, "quote_volume": 277.01739, "trades": 26, "taker_buy_volume": 1620.4, "taker_buy_quote": 124.28468}, {"ts": 1773797460000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797520000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3128.7, "quote_volume": 240.28416, "trades": 13, "taker_buy_volume": 1333.5, "taker_buy_quote": 102.4128}, {"ts": 1773797580000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797640000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 2867.0, "quote_volume": 220.29094, "trades": 9, "taker_buy_volume": 2867.0, "taker_buy_quote": 220.29094}, {"ts": 1773797700000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4070.3, "quote_volume": 312.59904, "trades": 10, "taker_buy_volume": 3334.9, "taker_buy_quote": 256.12032}, {"ts": 1773797760000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797820000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797880000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1821.5, "quote_volume": 139.8912, "trades": 12, "taker_buy_volume": 596.7, "taker_buy_quote": 45.82656}, {"ts": 1773797940000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798000000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798060000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2352.4, "quote_volume": 180.66432, "trades": 15, "taker_buy_volume": 1801.1, "taker_buy_quote": 138.32448}, {"ts": 1773798120000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798180000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798240000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3863.3, "quote_volume": 296.70144, "trades": 10, "taker_buy_volume": 598.8, "taker_buy_quote": 45.98784}, {"ts": 1773798300000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 415.3, "quote_volume": 31.85351, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798360000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798420000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 65.2, "quote_volume": 5.00736, "trades": 1, "taker_buy_volume": 65.2, "taker_buy_quote": 5.00736}, {"ts": 1773798480000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 320.8, "quote_volume": 24.60536, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798600000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798660000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 458.2, "quote_volume": 35.09812, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798720000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798780000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798840000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798900000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798960000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799080000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 6060.6, "quote_volume": 464.24196, "trades": 8, "taker_buy_volume": 4731.0, "taker_buy_quote": 362.3946}, {"ts": 1773799200000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1725.8, "quote_volume": 132.19628, "trades": 8, "taker_buy_volume": 1329.5, "taker_buy_quote": 101.8397}, {"ts": 1773799260000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 194.5, "quote_volume": 14.8987, "trades": 2, "taker_buy_volume": 194.5, "taker_buy_quote": 14.8987}, {"ts": 1773799320000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4099.1, "quote_volume": 313.99106, "trades": 8, "taker_buy_volume": 1329.5, "taker_buy_quote": 101.8397}, {"ts": 1773799440000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2237.5, "quote_volume": 171.16875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799500000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 7637.6, "quote_volume": 586.2518, "trades": 10, "taker_buy_volume": 7637.6, "taker_buy_quote": 586.2518}, {"ts": 1773799560000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799620000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3185.4, "quote_volume": 244.63872, "trades": 8, "taker_buy_volume": 194.5, "taker_buy_quote": 14.9376}, {"ts": 1773799680000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2868.3, "quote_volume": 219.99861, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799740000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 23194.8, "quote_volume": 1782.37301, "trades": 19, "taker_buy_volume": 14664.2, "taker_buy_quote": 1127.22293}, {"ts": 1773799800000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 6173.6, "quote_volume": 474.13248, "trades": 9, "taker_buy_volume": 6173.6, "taker_buy_quote": 474.13248}, {"ts": 1773799860000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799920000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799980000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 337.6, "quote_volume": 25.92768, "trades": 3, "taker_buy_volume": 69.3, "taker_buy_quote": 5.32224}, {"ts": 1773800040000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 69.4, "quote_volume": 5.32992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800100000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2769.3, "quote_volume": 212.68224, "trades": 4, "taker_buy_volume": 2769.3, "taker_buy_quote": 212.68224}, {"ts": 1773800160000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 686.4, "quote_volume": 52.71552, "trades": 5, "taker_buy_volume": 492.0, "taker_buy_quote": 37.7856}, {"ts": 1773800220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 622.7, "quote_volume": 47.82336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800280000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 654.5, "quote_volume": 50.2656, "trades": 5, "taker_buy_volume": 453.2, "taker_buy_quote": 34.80576}, {"ts": 1773800340000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800400000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800460000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800520000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800580000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 10622.4, "quote_volume": 815.80032, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800640000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800700000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800760000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 10397.0, "quote_volume": 797.4499, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800820000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2968.0, "quote_volume": 227.6456, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800880000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800940000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 13728.0, "quote_volume": 1053.53287, "trades": 24, "taker_buy_volume": 10056.0, "taker_buy_quote": 771.89047}, {"ts": 1773801000000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3249.0, "quote_volume": 249.1983, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801060000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 10274.0, "quote_volume": 786.9884, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801120000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 17974.9, "quote_volume": 1378.52953, "trades": 17, "taker_buy_volume": 16712.9, "taker_buy_quote": 1281.86033}, {"ts": 1773801180000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801240000, "open": 0.0767, "high": 0.077, "low": 0.0767, "close": 0.0769, "volume": 45937.4, "quote_volume": 3530.28489, "trades": 36, "taker_buy_volume": 39300.5, "taker_buy_quote": 3020.44497}, {"ts": 1773801300000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 19668.4, "quote_volume": 1510.53312, "trades": 22, "taker_buy_volume": 3338.8, "taker_buy_quote": 256.41984}, {"ts": 1773801360000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 14388.6, "quote_volume": 1103.60562, "trades": 23, "taker_buy_volume": 6039.3, "taker_buy_quote": 463.21431}, {"ts": 1773801420000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 7214.0, "quote_volume": 553.33127, "trades": 15, "taker_buy_volume": 2546.0, "taker_buy_quote": 195.29567}, {"ts": 1773801480000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 79.0, "quote_volume": 6.0593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801540000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1382.0, "quote_volume": 106.1376, "trades": 5, "taker_buy_volume": 125.0, "taker_buy_quote": 9.6}, {"ts": 1773801600000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801660000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801720000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 20670.8, "quote_volume": 1587.80564, "trades": 15, "taker_buy_volume": 5582.0, "taker_buy_quote": 428.9858}, {"ts": 1773801780000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801840000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4032.0, "quote_volume": 309.6576, "trades": 5, "taker_buy_volume": 2700.0, "taker_buy_quote": 207.36}, {"ts": 1773801900000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3269.0, "quote_volume": 251.0592, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801960000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 18536.6, "quote_volume": 1423.61088, "trades": 20, "taker_buy_volume": 13253.6, "taker_buy_quote": 1017.87648}, {"ts": 1773802020000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2226.0, "quote_volume": 170.9568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802080000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 8637.3, "quote_volume": 663.34464, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802140000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3158.0, "quote_volume": 242.5344, "trades": 8, "taker_buy_volume": 2963.6, "taker_buy_quote": 227.60448}, {"ts": 1773802200000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3942.7, "quote_volume": 302.79936, "trades": 9, "taker_buy_volume": 2239.0, "taker_buy_quote": 171.9552}, {"ts": 1773802260000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 915.8, "quote_volume": 70.33344, "trades": 4, "taker_buy_volume": 784.8, "taker_buy_quote": 60.27264}, {"ts": 1773802320000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 8309.1, "quote_volume": 638.96979, "trades": 11, "taker_buy_volume": 5344.4, "taker_buy_quote": 410.98436}, {"ts": 1773802380000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3452.6, "quote_volume": 265.50494, "trades": 3, "taker_buy_volume": 3258.3, "taker_buy_quote": 250.56327}, {"ts": 1773802440000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802500000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802560000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1347.0, "quote_volume": 103.4496, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802620000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802680000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 4012.0, "quote_volume": 308.1216, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802740000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802800000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802860000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 10758.4, "quote_volume": 827.32096, "trades": 7, "taker_buy_volume": 10758.4, "taker_buy_quote": 827.32096}, {"ts": 1773802920000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 16016.8, "quote_volume": 1231.69192, "trades": 23, "taker_buy_volume": 194.3, "taker_buy_quote": 14.94167}, {"ts": 1773802980000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3614.8, "quote_volume": 277.97812, "trades": 12, "taker_buy_volume": 2755.6, "taker_buy_quote": 211.90564}, {"ts": 1773803040000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 666.0, "quote_volume": 51.2154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803100000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 22878.8, "quote_volume": 1758.72952, "trades": 20, "taker_buy_volume": 194.2, "taker_buy_quote": 14.93398}, {"ts": 1773803160000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803220000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 4228.2, "quote_volume": 325.073, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803280000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803340000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 388.5, "quote_volume": 29.87565, "trades": 6, "taker_buy_volume": 388.5, "taker_buy_quote": 29.87565}, {"ts": 1773803400000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1477.0, "quote_volume": 113.5813, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803460000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1494.5, "quote_volume": 114.92705, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803520000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803580000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803640000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803700000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803760000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2462.0, "quote_volume": 189.0816, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803820000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 735.0, "quote_volume": 56.448, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803880000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 792.0, "quote_volume": 60.8256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803940000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1128.0, "quote_volume": 86.6304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804000000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 69.0, "quote_volume": 5.2992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804060000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804120000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 14252.5, "quote_volume": 1097.42308, "trades": 14, "taker_buy_volume": 8306.8, "taker_buy_quote": 639.60418}, {"ts": 1773804180000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 15639.2, "quote_volume": 1207.78362, "trades": 33, "taker_buy_volume": 9883.0, "taker_buy_quote": 763.40498}, {"ts": 1773804240000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 4233.1, "quote_volume": 326.79532, "trades": 9, "taker_buy_volume": 2480.1, "taker_buy_quote": 191.46372}, {"ts": 1773804300000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 34697.3, "quote_volume": 2682.11322, "trades": 48, "taker_buy_volume": 14262.1, "taker_buy_quote": 1102.49403}, {"ts": 1773804360000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 127936.2, "quote_volume": 9880.67415, "trades": 122, "taker_buy_volume": 35022.8, "taker_buy_quote": 2706.1166}, {"ts": 1773804420000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 8197.2, "quote_volume": 633.64356, "trades": 24, "taker_buy_volume": 6533.3, "taker_buy_quote": 505.02409}, {"ts": 1773804480000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 6767.0, "quote_volume": 522.4124, "trades": 13, "taker_buy_volume": 6171.7, "taker_buy_quote": 476.45524}, {"ts": 1773804540000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 132.5, "quote_volume": 10.229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804600000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804660000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 10090.0, "quote_volume": 778.948, "trades": 46, "taker_buy_volume": 4775.4, "taker_buy_quote": 368.66088}, {"ts": 1773804720000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1523.2, "quote_volume": 117.59104, "trades": 5, "taker_buy_volume": 1329.1, "taker_buy_quote": 102.60652}, {"ts": 1773804780000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 17686.3, "quote_volume": 1366.23458, "trades": 22, "taker_buy_volume": 17686.3, "taker_buy_quote": 1366.23458}, {"ts": 1773804840000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 9947.6, "quote_volume": 768.57969, "trades": 26, "taker_buy_volume": 4125.3, "taker_buy_quote": 318.88569}, {"ts": 1773804900000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 1258.4, "quote_volume": 97.34069, "trades": 15, "taker_buy_volume": 926.7, "taker_buy_quote": 71.66711}, {"ts": 1773804960000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1052.1, "quote_volume": 81.43254, "trades": 3, "taker_buy_volume": 1052.1, "taker_buy_quote": 81.43254}, {"ts": 1773805020000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805080000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 332.0, "quote_volume": 25.6636, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805140000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 14914.5, "quote_volume": 1152.89085, "trades": 18, "taker_buy_volume": 14582.5, "taker_buy_quote": 1127.22725}, {"ts": 1773805200000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 663.7, "quote_volume": 51.30401, "trades": 8, "taker_buy_volume": 331.7, "taker_buy_quote": 25.64041}, {"ts": 1773805260000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 55135.3, "quote_volume": 4258.393, "trades": 51, "taker_buy_volume": 11559.0, "taker_buy_quote": 892.49785}, {"ts": 1773805320000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805380000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 13417.8, "quote_volume": 1034.72797, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805440000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805500000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805560000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805620000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2865.5, "quote_volume": 220.93005, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805680000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805740000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 8717.0, "quote_volume": 672.0807, "trades": 17, "taker_buy_volume": 8717.0, "taker_buy_quote": 672.0807}, {"ts": 1773805800000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805860000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805920000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 9372.0, "quote_volume": 722.5812, "trades": 11, "taker_buy_volume": 6506.1, "taker_buy_quote": 501.62031}, {"ts": 1773805980000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 595.9, "quote_volume": 45.94389, "trades": 7, "taker_buy_volume": 595.9, "taker_buy_quote": 45.94389}, {"ts": 1773806040000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806100000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806160000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 19051.2, "quote_volume": 1470.75264, "trades": 17, "taker_buy_volume": 19051.2, "taker_buy_quote": 1470.75264}, {"ts": 1773806220000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 522.4, "quote_volume": 40.32928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806280000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 21563.8, "quote_volume": 1664.72536, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806340000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806400000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806460000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806520000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806580000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3122.8, "quote_volume": 240.76788, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806640000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1992.3, "quote_volume": 153.60633, "trades": 6, "taker_buy_volume": 1992.3, "taker_buy_quote": 153.60633}, {"ts": 1773806700000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806760000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 332.6, "quote_volume": 25.64346, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 636.5, "quote_volume": 49.0105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806880000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 9256.1, "quote_volume": 712.7197, "trades": 10, "taker_buy_volume": 8923.8, "taker_buy_quote": 687.1326}, {"ts": 1773806940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807000000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807060000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807120000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 9147.2, "quote_volume": 704.3344, "trades": 11, "taker_buy_volume": 6239.6, "taker_buy_quote": 480.4492}, {"ts": 1773807180000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807240000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807300000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1299.5, "quote_volume": 100.0615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807360000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 7206.6, "quote_volume": 554.9082, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807420000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807480000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807540000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 7477.9, "quote_volume": 575.7983, "trades": 30, "taker_buy_volume": 5575.0, "taker_buy_quote": 429.275}, {"ts": 1773807660000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 125436.9, "quote_volume": 9669.43913, "trades": 93, "taker_buy_volume": 74821.4, "taker_buy_quote": 5770.31568}, {"ts": 1773807720000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 112.8, "quote_volume": 8.69688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807780000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807840000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807900000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807960000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808020000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808080000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808140000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808200000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 27608.7, "quote_volume": 2128.63077, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808260000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808320000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808380000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808440000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3740.4, "quote_volume": 288.0108, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808500000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 6519.7, "quote_volume": 502.66887, "trades": 11, "taker_buy_volume": 6519.7, "taker_buy_quote": 502.66887}, {"ts": 1773808560000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 552.6, "quote_volume": 42.66072, "trades": 5, "taker_buy_volume": 552.6, "taker_buy_quote": 42.66072}, {"ts": 1773808620000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808680000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 13917.6, "quote_volume": 1076.54568, "trades": 18, "taker_buy_volume": 9967.3, "taker_buy_quote": 771.18749}, {"ts": 1773808740000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 81906.3, "quote_volume": 6332.07942, "trades": 95, "taker_buy_volume": 6187.9, "taker_buy_quote": 478.32467}, {"ts": 1773808800000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808860000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808920000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808980000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809040000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809100000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809160000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809220000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 331.7, "quote_volume": 25.60724, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809280000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809340000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809400000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809460000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809520000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 9381.1, "quote_volume": 724.22092, "trades": 24, "taker_buy_volume": 9381.1, "taker_buy_quote": 724.22092}, {"ts": 1773809580000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 62695.4, "quote_volume": 4841.23017, "trades": 68, "taker_buy_volume": 6867.5, "taker_buy_quote": 530.85775}, {"ts": 1773809640000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809700000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809760000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 5808.0, "quote_volume": 448.3776, "trades": 16, "taker_buy_volume": 5475.7, "taker_buy_quote": 422.72404}, {"ts": 1773809820000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809880000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809940000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810000000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 7266.2, "quote_volume": 561.44364, "trades": 14, "taker_buy_volume": 7266.2, "taker_buy_quote": 561.44364}, {"ts": 1773810060000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810120000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2163.5, "quote_volume": 167.23855, "trades": 12, "taker_buy_volume": 2163.5, "taker_buy_quote": 167.23855}, {"ts": 1773810180000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 9015.8, "quote_volume": 696.92134, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810240000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 6837.1, "quote_volume": 528.50783, "trades": 25, "taker_buy_volume": 6837.1, "taker_buy_quote": 528.50783}, {"ts": 1773810300000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 858.0, "quote_volume": 66.3234, "trades": 12, "taker_buy_volume": 858.0, "taker_buy_quote": 66.3234}, {"ts": 1773810360000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 37193.5, "quote_volume": 2875.31445, "trades": 41, "taker_buy_volume": 24071.0, "taker_buy_quote": 1860.9452}, {"ts": 1773810420000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810480000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 720.3, "quote_volume": 55.67919, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810540000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 11713.4, "quote_volume": 906.61716, "trades": 7, "taker_buy_volume": 11713.4, "taker_buy_quote": 906.61716}, {"ts": 1773810600000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 6435.1, "quote_volume": 498.78155, "trades": 37, "taker_buy_volume": 3608.7, "taker_buy_quote": 279.73555}, {"ts": 1773810660000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810720000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810780000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810840000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810900000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 51828.4, "quote_volume": 4020.71314, "trades": 49, "taker_buy_volume": 37177.4, "taker_buy_quote": 2883.79554}, {"ts": 1773810960000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811020000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811080000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 103.8, "quote_volume": 8.0445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811140000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811200000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811260000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811320000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 9128.5, "quote_volume": 707.45875, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811380000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811440000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811500000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811560000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 331.1, "quote_volume": 25.62714, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811620000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811680000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 4999.4, "quote_volume": 386.45362, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811740000, "open": 0.0772, "high": 0.0772, "low": 0.0767, "close": 0.077, "volume": 223541.4, "quote_volume": 17203.54976, "trades": 132, "taker_buy_volume": 32628.5, "taker_buy_quote": 2508.92302}, {"ts": 1773811800000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 12767.6, "quote_volume": 983.01002, "trades": 19, "taker_buy_volume": 6010.5, "taker_buy_quote": 462.8085}, {"ts": 1773811860000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 21132.5, "quote_volume": 1629.74848, "trades": 25, "taker_buy_volume": 15464.0, "taker_buy_quote": 1192.70713}, {"ts": 1773811920000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3331.0, "quote_volume": 256.8201, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811980000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 1799.9, "quote_volume": 138.73903, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812040000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 11028.4, "quote_volume": 849.8101, "trades": 24, "taker_buy_volume": 11028.4, "taker_buy_quote": 849.8101}, {"ts": 1773812100000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3999.0, "quote_volume": 307.923, "trades": 15, "taker_buy_volume": 3333.8, "taker_buy_quote": 256.7026}, {"ts": 1773812160000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 6810.4, "quote_volume": 524.4008, "trades": 10, "taker_buy_volume": 6810.4, "taker_buy_quote": 524.4008}, {"ts": 1773812220000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 64.8, "quote_volume": 4.99608, "trades": 1, "taker_buy_volume": 64.8, "taker_buy_quote": 4.99608}, {"ts": 1773812280000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812340000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812400000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 960.7, "quote_volume": 73.9739, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812460000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812520000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812580000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812640000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812700000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3045.7, "quote_volume": 234.5189, "trades": 7, "taker_buy_volume": 3045.7, "taker_buy_quote": 234.5189}, {"ts": 1773812880000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 194.2, "quote_volume": 14.9534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813000000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 12079.3, "quote_volume": 929.39925, "trades": 16, "taker_buy_volume": 11621.7, "taker_buy_quote": 894.20981}, {"ts": 1773813060000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813120000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813180000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813240000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 5155.9, "quote_volume": 396.13505, "trades": 16, "taker_buy_volume": 2069.0, "taker_buy_quote": 158.8992}, {"ts": 1773813300000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 39318.8, "quote_volume": 3014.53362, "trades": 32, "taker_buy_volume": 3372.2, "taker_buy_quote": 258.66774}, {"ts": 1773813360000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813420000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 31866.9, "quote_volume": 2445.43461, "trades": 27, "taker_buy_volume": 29045.2, "taker_buy_quote": 2229.29239}, {"ts": 1773813480000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 194.5, "quote_volume": 14.9376, "trades": 2, "taker_buy_volume": 194.5, "taker_buy_quote": 14.9376}, {"ts": 1773813540000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813600000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 1535.0, "quote_volume": 118.15401, "trades": 5, "taker_buy_volume": 1535.0, "taker_buy_quote": 118.15401}, {"ts": 1773813660000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 194.3, "quote_volume": 14.94167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813720000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813780000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 24394.7, "quote_volume": 1873.26826, "trades": 23, "taker_buy_volume": 3364.6, "taker_buy_quote": 258.40128}, {"ts": 1773813840000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 3216.1, "quote_volume": 247.15728, "trades": 4, "taker_buy_volume": 1608.0, "taker_buy_quote": 123.6552}, {"ts": 1773813900000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813960000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814020000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814080000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814140000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 13284.7, "quote_volume": 1021.59343, "trades": 12, "taker_buy_volume": 1489.6, "taker_buy_quote": 114.55024}, {"ts": 1773814200000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814260000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814320000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814380000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 194.3, "quote_volume": 14.9611, "trades": 2, "taker_buy_volume": 194.3, "taker_buy_quote": 14.9611}, {"ts": 1773814440000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814500000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2769.2, "quote_volume": 213.2284, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814560000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814620000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814680000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814740000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814800000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1089.7, "quote_volume": 83.9069, "trades": 5, "taker_buy_volume": 1089.7, "taker_buy_quote": 83.9069}, {"ts": 1773814860000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814920000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 194.2, "quote_volume": 14.9534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814980000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 6600.0, "quote_volume": 507.54, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815040000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 7451.6, "quote_volume": 573.7732, "trades": 9, "taker_buy_volume": 7451.6, "taker_buy_quote": 573.7732}, {"ts": 1773815100000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 391.4, "quote_volume": 30.1378, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815160000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 194.2, "quote_volume": 14.9534, "trades": 2, "taker_buy_volume": 194.2, "taker_buy_quote": 14.9534}, {"ts": 1773815220000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815280000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 4638.2, "quote_volume": 357.1414, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815340000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815400000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 835.2, "quote_volume": 64.29071, "trades": 7, "taker_buy_volume": 638.3, "taker_buy_quote": 49.1491}, {"ts": 1773815460000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 194.2, "quote_volume": 14.9534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815520000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 5029.4, "quote_volume": 387.2638, "trades": 5, "taker_buy_volume": 5029.4, "taker_buy_quote": 387.2638}, {"ts": 1773815580000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815640000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 5654.7, "quote_volume": 435.4119, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815700000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815760000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 194.2, "quote_volume": 14.93398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815820000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815880000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815940000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 2696.6, "quote_volume": 206.84864, "trades": 9, "taker_buy_volume": 2308.1, "taker_buy_quote": 177.03127}, {"ts": 1773816000000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 9990.5, "quote_volume": 766.27135, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816060000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816120000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816180000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816240000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 89.9, "quote_volume": 6.90432, "trades": 1, "taker_buy_volume": 89.9, "taker_buy_quote": 6.90432}, {"ts": 1773816300000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 194.3, "quote_volume": 14.92224, "trades": 2, "taker_buy_volume": 194.3, "taker_buy_quote": 14.92224}, {"ts": 1773816360000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 194.4, "quote_volume": 14.92992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816420000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 194.3, "quote_volume": 14.92224, "trades": 2, "taker_buy_volume": 194.3, "taker_buy_quote": 14.92224}, {"ts": 1773816480000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816540000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816600000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 1409.4, "quote_volume": 108.37486, "trades": 4, "taker_buy_volume": 1329.4, "taker_buy_quote": 102.23086}, {"ts": 1773816660000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816720000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816780000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816840000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816900000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816960000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817020000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 914.1, "quote_volume": 70.29429, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817080000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 7045.7, "quote_volume": 541.81433, "trades": 5, "taker_buy_volume": 7045.7, "taker_buy_quote": 541.81433}, {"ts": 1773817140000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817200000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 12704.8, "quote_volume": 977.25144, "trades": 14, "taker_buy_volume": 8000.0, "taker_buy_quote": 615.73}, {"ts": 1773817260000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 14709.1, "quote_volume": 1129.65888, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817320000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3025.7, "quote_volume": 232.37376, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817380000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 8388.6, "quote_volume": 645.04448, "trades": 9, "taker_buy_volume": 8194.3, "taker_buy_quote": 630.12224}, {"ts": 1773817440000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 194.4, "quote_volume": 14.92992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817500000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 7139.2, "quote_volume": 548.29056, "trades": 7, "taker_buy_volume": 7139.2, "taker_buy_quote": 548.29056}, {"ts": 1773817560000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 4374.8, "quote_volume": 335.5666, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817620000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4350.5, "quote_volume": 333.68335, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817680000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 7465.9, "quote_volume": 571.90738, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817740000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 4131.5, "quote_volume": 316.18614, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817800000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 6235.6, "quote_volume": 477.0234, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817860000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 10667.0, "quote_volume": 816.98163, "trades": 9, "taker_buy_volume": 7875.1, "taker_buy_quote": 603.23266}, {"ts": 1773817920000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 13803.9, "quote_volume": 1058.24184, "trades": 15, "taker_buy_volume": 13609.3, "taker_buy_quote": 1043.33548}, {"ts": 1773817980000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 194.5, "quote_volume": 14.91815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818040000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 1639.5, "quote_volume": 125.64404, "trades": 5, "taker_buy_volume": 388.9, "taker_buy_quote": 29.84808}, {"ts": 1773818100000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 11693.5, "quote_volume": 898.0608, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818160000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 2081.8, "quote_volume": 159.48533, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 8678.8, "quote_volume": 664.79608, "trades": 17, "taker_buy_volume": 6887.8, "taker_buy_quote": 527.60548}, {"ts": 1773818280000, "open": 0.0766, "high": 0.0766, "low": 0.0762, "close": 0.0762, "volume": 175592.2, "quote_volume": 13403.71227, "trades": 134, "taker_buy_volume": 47275.1, "taker_buy_quote": 3606.1274}, {"ts": 1773818340000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 28777.7, "quote_volume": 2196.67476, "trades": 33, "taker_buy_volume": 24168.8, "taker_buy_quote": 1845.41811}, {"ts": 1773818400000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 610.2, "quote_volume": 46.55826, "trades": 3, "taker_buy_volume": 610.2, "taker_buy_quote": 46.55826}, {"ts": 1773818460000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2436.7, "quote_volume": 185.92021, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818520000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 7187.4, "quote_volume": 547.95469, "trades": 12, "taker_buy_volume": 2553.2, "taker_buy_quote": 194.80916}, {"ts": 1773818580000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 9404.1, "quote_volume": 716.59242, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818640000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3697.7, "quote_volume": 281.76474, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818700000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1605.8, "quote_volume": 122.52254, "trades": 6, "taker_buy_volume": 1410.9, "taker_buy_quote": 107.65167}, {"ts": 1773818760000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818820000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 4441.0, "quote_volume": 338.8483, "trades": 9, "taker_buy_volume": 4441.0, "taker_buy_quote": 338.8483}, {"ts": 1773818880000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 13204.1, "quote_volume": 1007.49713, "trades": 20, "taker_buy_volume": 5431.7, "taker_buy_quote": 414.46301}, {"ts": 1773818940000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 132.0, "quote_volume": 10.0716, "trades": 1, "taker_buy_volume": 132.0, "taker_buy_quote": 10.0716}, {"ts": 1773819000000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1454.1, "quote_volume": 110.80242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819060000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819120000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1526.1, "quote_volume": 116.28882, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819180000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819240000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 11749.9, "quote_volume": 896.51737, "trades": 14, "taker_buy_volume": 11290.2, "taker_buy_quote": 861.44226}, {"ts": 1773819300000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 9742.0, "quote_volume": 744.2888, "trades": 11, "taker_buy_volume": 9742.0, "taker_buy_quote": 744.2888}, {"ts": 1773819360000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819420000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 54958.4, "quote_volume": 4201.96283, "trades": 51, "taker_buy_volume": 10088.4, "taker_buy_quote": 771.7626}, {"ts": 1773819480000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 2210.7, "quote_volume": 169.12509, "trades": 10, "taker_buy_volume": 65.4, "taker_buy_quote": 5.00964}, {"ts": 1773819540000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 2264.0, "quote_volume": 173.21558, "trades": 29, "taker_buy_volume": 195.8, "taker_buy_quote": 14.99828}, {"ts": 1773819600000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1111.1, "quote_volume": 84.99915, "trades": 1, "taker_buy_volume": 1111.1, "taker_buy_quote": 84.99915}, {"ts": 1773819660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 10169.9, "quote_volume": 777.99735, "trades": 7, "taker_buy_volume": 10169.9, "taker_buy_quote": 777.99735}, {"ts": 1773819720000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 720.5, "quote_volume": 55.11825, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3366.5, "quote_volume": 257.53725, "trades": 6, "taker_buy_volume": 194.6, "taker_buy_quote": 14.8869}, {"ts": 1773819840000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 4841.3, "quote_volume": 370.06414, "trades": 18, "taker_buy_volume": 653.5, "taker_buy_quote": 49.99275}, {"ts": 1773819900000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1634.6, "quote_volume": 125.0469, "trades": 3, "taker_buy_volume": 1634.6, "taker_buy_quote": 125.0469}, {"ts": 1773820020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2491.1, "quote_volume": 190.56915, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820140000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 22498.2, "quote_volume": 1723.31356, "trades": 25, "taker_buy_volume": 8006.2, "taker_buy_quote": 613.27492}, {"ts": 1773820200000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 8175.6, "quote_volume": 626.25096, "trades": 14, "taker_buy_volume": 7841.8, "taker_buy_quote": 600.68188}, {"ts": 1773820260000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 21959.4, "quote_volume": 1682.09004, "trades": 28, "taker_buy_volume": 9136.9, "taker_buy_quote": 699.88654}, {"ts": 1773820320000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 11895.3, "quote_volume": 911.17998, "trades": 23, "taker_buy_volume": 3006.9, "taker_buy_quote": 230.32854}, {"ts": 1773820380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 6313.8, "quote_volume": 483.63708, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 7734.2, "quote_volume": 592.43972, "trades": 24, "taker_buy_volume": 1997.0, "taker_buy_quote": 152.9702}, {"ts": 1773820500000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 333.5, "quote_volume": 25.5461, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820560000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820620000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 19621.4, "quote_volume": 1501.0371, "trades": 19, "taker_buy_volume": 14166.2, "taker_buy_quote": 1083.7143}, {"ts": 1773820680000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 121.6, "quote_volume": 9.3024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820740000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820800000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1473.7, "quote_volume": 112.88542, "trades": 5, "taker_buy_volume": 1473.7, "taker_buy_quote": 112.88542}, {"ts": 1773820860000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 6497.6, "quote_volume": 497.84436, "trades": 11, "taker_buy_volume": 6497.6, "taker_buy_quote": 497.84436}, {"ts": 1773820920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3322.7, "quote_volume": 254.51882, "trades": 18, "taker_buy_volume": 2365.8, "taker_buy_quote": 181.22028}, {"ts": 1773820980000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 10675.5, "quote_volume": 817.61804, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 333.5, "quote_volume": 25.5461, "trades": 4, "taker_buy_volume": 333.5, "taker_buy_quote": 25.5461}, {"ts": 1773821100000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821160000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 264.2, "quote_volume": 20.26414, "trades": 3, "taker_buy_volume": 264.2, "taker_buy_quote": 20.26414}, {"ts": 1773821220000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3857.4, "quote_volume": 295.86258, "trades": 43, "taker_buy_volume": 2399.5, "taker_buy_quote": 184.04165}, {"ts": 1773821280000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2346.7, "quote_volume": 179.75722, "trades": 6, "taker_buy_volume": 1019.2, "taker_buy_quote": 78.07072}, {"ts": 1773821400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821640000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 699.9, "quote_volume": 53.61234, "trades": 8, "taker_buy_volume": 699.9, "taker_buy_quote": 53.61234}, {"ts": 1773821760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821820000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 333.8, "quote_volume": 25.60246, "trades": 4, "taker_buy_volume": 333.8, "taker_buy_quote": 25.60246}, {"ts": 1773821880000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821940000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 3307.5, "quote_volume": 253.4796, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822000000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822060000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 7291.0, "quote_volume": 558.4906, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822120000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822180000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822300000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2000.0, "quote_volume": 153.4, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 153.4}, {"ts": 1773822360000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 593.5, "quote_volume": 45.4621, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822420000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3427.5, "quote_volume": 262.5465, "trades": 7, "taker_buy_volume": 3427.5, "taker_buy_quote": 262.5465}, {"ts": 1773822480000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 128.3, "quote_volume": 9.84061, "trades": 2, "taker_buy_volume": 128.3, "taker_buy_quote": 9.84061}, {"ts": 1773822540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 820.9, "quote_volume": 62.96303, "trades": 5, "taker_buy_volume": 820.9, "taker_buy_quote": 62.96303}, {"ts": 1773822600000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 11360.9, "quote_volume": 871.38103, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822660000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822720000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822780000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 923.1, "quote_volume": 70.80177, "trades": 5, "taker_buy_volume": 194.4, "taker_buy_quote": 14.91048}, {"ts": 1773822840000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4013.0, "quote_volume": 307.7971, "trades": 8, "taker_buy_volume": 4013.0, "taker_buy_quote": 307.7971}, {"ts": 1773822900000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822960000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 7796.6, "quote_volume": 597.99922, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 612.3, "quote_volume": 46.90218, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 125.9, "quote_volume": 9.63135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 13147.2, "quote_volume": 1007.07552, "trades": 13, "taker_buy_volume": 8376.4, "taker_buy_quote": 641.63224}, {"ts": 1773823200000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823260000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823320000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823380000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 9433.5, "quote_volume": 723.12894, "trades": 10, "taker_buy_volume": 8137.2, "taker_buy_quote": 623.83236}, {"ts": 1773823440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823500000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823560000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823620000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823680000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 9124.9, "quote_volume": 699.87983, "trades": 15, "taker_buy_volume": 1333.8, "taker_buy_quote": 102.30246}, {"ts": 1773823740000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823800000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 6899.3, "quote_volume": 529.17631, "trades": 18, "taker_buy_volume": 5700.5, "taker_buy_quote": 437.22835}, {"ts": 1773823920000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 6402.5, "quote_volume": 491.07175, "trades": 28, "taker_buy_volume": 3140.6, "taker_buy_quote": 240.88402}, {"ts": 1773823980000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824040000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824100000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824160000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 7817.3, "quote_volume": 600.36864, "trades": 11, "taker_buy_volume": 6422.4, "taker_buy_quote": 493.24032}, {"ts": 1773824280000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1896.5, "quote_volume": 145.6512, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824340000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 5657.1, "quote_volume": 434.46528, "trades": 7, "taker_buy_volume": 5657.1, "taker_buy_quote": 434.46528}, {"ts": 1773824400000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 930.3, "quote_volume": 71.41369, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 333.2, "quote_volume": 25.52312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 5693.7, "quote_volume": 436.13742, "trades": 6, "taker_buy_volume": 333.5, "taker_buy_quote": 25.5461}, {"ts": 1773824640000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 43167.7, "quote_volume": 3306.64582, "trades": 88, "taker_buy_volume": 8086.9, "taker_buy_quote": 619.45654}, {"ts": 1773824700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824820000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 264.0, "quote_volume": 20.2224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824880000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 1802.0, "quote_volume": 137.88635, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 4419.8, "quote_volume": 338.1147, "trades": 21, "taker_buy_volume": 4419.8, "taker_buy_quote": 338.1147}, {"ts": 1773825000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825060000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3897.7, "quote_volume": 298.17405, "trades": 14, "taker_buy_volume": 3897.7, "taker_buy_quote": 298.17405}, {"ts": 1773825120000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825180000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825240000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825300000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825360000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825480000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 9332.4, "quote_volume": 714.86184, "trades": 11, "taker_buy_volume": 9332.4, "taker_buy_quote": 714.86184}, {"ts": 1773825540000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825600000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825660000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825720000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825780000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825840000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825900000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825960000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826080000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 8878.7, "quote_volume": 681.70678, "trades": 8, "taker_buy_volume": 8878.7, "taker_buy_quote": 681.70678}, {"ts": 1773826140000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826200000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 8291.4, "quote_volume": 635.95038, "trades": 20, "taker_buy_volume": 3086.0, "taker_buy_quote": 236.6962}, {"ts": 1773826260000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1432.5, "quote_volume": 109.87275, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826320000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1797.1, "quote_volume": 138.01728, "trades": 14, "taker_buy_volume": 1797.1, "taker_buy_quote": 138.01728}, {"ts": 1773826380000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826440000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826500000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 467.8, "quote_volume": 35.92704, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826560000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3334.7, "quote_volume": 255.77149, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826620000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826680000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 80.8, "quote_volume": 6.19736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826740000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2908.2, "quote_volume": 223.05894, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826800000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826920000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826980000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2284.0, "quote_volume": 175.1828, "trades": 13, "taker_buy_volume": 2284.0, "taker_buy_quote": 175.1828}, {"ts": 1773827040000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827100000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 373.8, "quote_volume": 28.67046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827160000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1500.8, "quote_volume": 115.11136, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827220000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827280000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 925.5, "quote_volume": 70.8933, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827520000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 736.9, "quote_volume": 56.37285, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827580000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827640000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827700000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827760000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827880000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 5410.8, "quote_volume": 413.9262, "trades": 7, "taker_buy_volume": 5410.8, "taker_buy_quote": 413.9262}, {"ts": 1773828000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 11693.8, "quote_volume": 894.5757, "trades": 18, "taker_buy_volume": 8883.1, "taker_buy_quote": 679.55715}, {"ts": 1773828060000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828120000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 3490.7, "quote_volume": 266.70538, "trades": 7, "taker_buy_volume": 159.0, "taker_buy_quote": 12.1635}, {"ts": 1773828180000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 22889.2, "quote_volume": 1748.73488, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828240000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3784.1, "quote_volume": 289.10524, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828300000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 11576.4, "quote_volume": 884.43696, "trades": 10, "taker_buy_volume": 610.7, "taker_buy_quote": 46.65748}, {"ts": 1773828360000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 194.7, "quote_volume": 14.87508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828420000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828540000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828600000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 610.7, "quote_volume": 46.65748, "trades": 4, "taker_buy_volume": 610.7, "taker_buy_quote": 46.65748}, {"ts": 1773828660000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828720000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828780000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828840000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828900000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 194.8, "quote_volume": 14.88272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828960000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 5089.5, "quote_volume": 388.8378, "trades": 4, "taker_buy_volume": 5089.5, "taker_buy_quote": 388.8378}, {"ts": 1773829020000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829080000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829140000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829200000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829260000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829320000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1725.3, "quote_volume": 131.81292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829380000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 23981.1, "quote_volume": 1832.15604, "trades": 14, "taker_buy_volume": 3067.6, "taker_buy_quote": 234.36464}, {"ts": 1773829440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829500000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 206.0, "quote_volume": 15.74604, "trades": 3, "taker_buy_volume": 76.4, "taker_buy_quote": 5.8446}, {"ts": 1773829560000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829620000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829680000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829740000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 8537.6, "quote_volume": 653.1264, "trades": 9, "taker_buy_volume": 8537.6, "taker_buy_quote": 653.1264}, {"ts": 1773829800000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 8082.9, "quote_volume": 618.34185, "trades": 8, "taker_buy_volume": 7542.9, "taker_buy_quote": 577.03185}, {"ts": 1773829860000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 5255.9, "quote_volume": 402.07635, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829920000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829980000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830040000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830100000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830160000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 21950.1, "quote_volume": 1675.9864, "trades": 22, "taker_buy_volume": 10046.2, "taker_buy_quote": 767.52968}, {"ts": 1773830220000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830280000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830340000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1399.6, "quote_volume": 106.92944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830400000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 6365.4, "quote_volume": 486.31656, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830460000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830520000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 6360.3, "quote_volume": 485.92692, "trades": 7, "taker_buy_volume": 6026.2, "taker_buy_quote": 460.40168}, {"ts": 1773830580000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1895.2, "quote_volume": 144.60376, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830640000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 13770.2, "quote_volume": 1049.32267, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830700000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 459.4, "quote_volume": 35.00628, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830760000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 4209.3, "quote_volume": 320.74866, "trades": 10, "taker_buy_volume": 2765.9, "taker_buy_quote": 210.76158}, {"ts": 1773830820000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 194.9, "quote_volume": 14.85138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830880000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 7903.2, "quote_volume": 601.43352, "trades": 11, "taker_buy_volume": 4993.8, "taker_buy_quote": 380.02818}, {"ts": 1773830940000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831000000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 64443.3, "quote_volume": 4914.6889, "trades": 37, "taker_buy_volume": 54194.5, "taker_buy_quote": 4132.70546}, {"ts": 1773831060000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831120000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831180000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 424.7, "quote_volume": 32.42594, "trades": 2, "taker_buy_volume": 213.3, "taker_buy_quote": 16.29612}, {"ts": 1773831240000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831300000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831360000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831420000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831480000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831540000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831600000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831660000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 6023.8, "quote_volume": 459.61594, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831720000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 29248.6, "quote_volume": 2228.74332, "trades": 12, "taker_buy_volume": 22734.8, "taker_buy_quote": 1732.39176}, {"ts": 1773831780000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 8983.8, "quote_volume": 683.82472, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831840000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 17631.1, "quote_volume": 1340.02357, "trades": 19, "taker_buy_volume": 4927.0, "taker_buy_quote": 374.452}, {"ts": 1773831900000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 17047.7, "quote_volume": 1295.6252, "trades": 18, "taker_buy_volume": 12592.3, "taker_buy_quote": 957.0148}, {"ts": 1773831960000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 335.3, "quote_volume": 25.4828, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 8535.3, "quote_volume": 648.6828, "trades": 16, "taker_buy_volume": 8535.3, "taker_buy_quote": 648.6828}, {"ts": 1773832080000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 751.0, "quote_volume": 57.1511, "trades": 6, "taker_buy_volume": 751.0, "taker_buy_quote": 57.1511}, {"ts": 1773832140000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832200000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 19517.1, "quote_volume": 1487.20302, "trades": 51, "taker_buy_volume": 14717.6, "taker_buy_quote": 1121.48112}, {"ts": 1773832260000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832320000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832380000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832440000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 24297.0, "quote_volume": 1853.3392, "trades": 39, "taker_buy_volume": 24297.0, "taker_buy_quote": 1853.3392}, {"ts": 1773832500000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832560000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 8659.4, "quote_volume": 660.71222, "trades": 36, "taker_buy_volume": 2668.1, "taker_buy_quote": 203.57603}, {"ts": 1773832620000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832680000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832800000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 6050.1, "quote_volume": 461.62263, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832860000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832920000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832980000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773833040000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 9561.6, "quote_volume": 728.64132, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773833100000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 13470.9, "quote_volume": 1024.97241, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773833160000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 2000.6, "quote_volume": 151.99254, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773833220000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 11951.6, "quote_volume": 907.15545, "trades": 30, "taker_buy_volume": 8635.3, "taker_buy_quote": 655.44828}, {"ts": 1773833280000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2864.9, "quote_volume": 217.44591, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773833340000, "open": 0.076, "high": 0.0761, "low": 0.0757, "close": 0.0758, "volume": 160682.2, "quote_volume": 12192.77173, "trades": 147, "taker_buy_volume": 106055.0, "taker_buy_quote": 8048.27782}, {"ts": 1773833400000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 60993.2, "quote_volume": 4620.56012, "trades": 102, "taker_buy_volume": 37224.5, "taker_buy_quote": 2820.8289}, {"ts": 1773833460000, "open": 0.0756, "high": 0.0757, "low": 0.0751, "close": 0.0752, "volume": 198101.1, "quote_volume": 14937.82109, "trades": 402, "taker_buy_volume": 133191.4, "taker_buy_quote": 10043.39956}, {"ts": 1773833520000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 53836.1, "quote_volume": 4058.11899, "trades": 80, "taker_buy_volume": 30016.7, "taker_buy_quote": 2262.26411}, {"ts": 1773833580000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 13100.2, "quote_volume": 989.29103, "trades": 21, "taker_buy_volume": 11706.1, "taker_buy_quote": 884.03648}, {"ts": 1773833640000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 6478.4, "quote_volume": 489.1192, "trades": 18, "taker_buy_volume": 853.1, "taker_buy_quote": 64.40905}, {"ts": 1773833700000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 23519.1, "quote_volume": 1773.29391, "trades": 35, "taker_buy_volume": 15457.6, "taker_buy_quote": 1165.50304}, {"ts": 1773833760000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 11574.5, "quote_volume": 870.93425, "trades": 36, "taker_buy_volume": 7406.6, "taker_buy_quote": 557.3639}, {"ts": 1773833820000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 4641.7, "quote_volume": 348.90315, "trades": 18, "taker_buy_volume": 587.8, "taker_buy_quote": 44.18296}, {"ts": 1773833880000, "open": 0.0751, "high": 0.0751, "low": 0.0748, "close": 0.0749, "volume": 49632.0, "quote_volume": 3721.73516, "trades": 72, "taker_buy_volume": 16328.0, "taker_buy_quote": 1224.4215}, {"ts": 1773833940000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 23407.5, "quote_volume": 1756.15724, "trades": 39, "taker_buy_volume": 17312.7, "taker_buy_quote": 1299.18037}, {"ts": 1773834000000, "open": 0.075, "high": 0.0754, "low": 0.075, "close": 0.0752, "volume": 122826.8, "quote_volume": 9239.95547, "trades": 85, "taker_buy_volume": 80342.5, "taker_buy_quote": 6044.13027}, {"ts": 1773834060000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 20222.2, "quote_volume": 1520.76977, "trades": 56, "taker_buy_volume": 11494.0, "taker_buy_quote": 864.6152}, {"ts": 1773834120000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 25944.9, "quote_volume": 1955.3763, "trades": 20, "taker_buy_volume": 25944.9, "taker_buy_quote": 1955.3763}, {"ts": 1773834180000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 3527.8, "quote_volume": 266.32931, "trades": 6, "taker_buy_volume": 3527.8, "taker_buy_quote": 266.32931}, {"ts": 1773834240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 13339.0, "quote_volume": 1005.7606, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773834300000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 46322.0, "quote_volume": 3491.16692, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773834360000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773834420000, "open": 0.0753, "high": 0.0753, "low": 0.0748, "close": 0.075, "volume": 136363.4, "quote_volume": 10225.09802, "trades": 139, "taker_buy_volume": 45129.9, "taker_buy_quote": 3383.56404}, {"ts": 1773834480000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 20845.2, "quote_volume": 1565.47452, "trades": 15, "taker_buy_volume": 9193.4, "taker_buy_quote": 690.42434}, {"ts": 1773834540000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 66526.9, "quote_volume": 4996.81751, "trades": 58, "taker_buy_volume": 52829.7, "taker_buy_quote": 3968.15779}, {"ts": 1773834600000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 57924.0, "quote_volume": 4351.28938, "trades": 52, "taker_buy_volume": 45306.5, "taker_buy_quote": 3403.71513}, {"ts": 1773834660000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773834720000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 13519.7, "quote_volume": 1015.15479, "trades": 35, "taker_buy_volume": 3713.6, "taker_buy_quote": 278.85753}, {"ts": 1773834780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 10355.6, "quote_volume": 776.67, "trades": 29, "taker_buy_volume": 7862.0, "taker_buy_quote": 589.65}, {"ts": 1773834840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 11359.0, "quote_volume": 851.925, "trades": 12, "taker_buy_volume": 5139.0, "taker_buy_quote": 385.425}, {"ts": 1773834900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1353.5, "quote_volume": 101.5125, "trades": 17, "taker_buy_volume": 338.3, "taker_buy_quote": 25.3725}, {"ts": 1773834960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773835020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 14452.9, "quote_volume": 1083.9675, "trades": 32, "taker_buy_volume": 11474.0, "taker_buy_quote": 860.55}, {"ts": 1773835080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 18154.9, "quote_volume": 1361.6175, "trades": 17, "taker_buy_volume": 12194.1, "taker_buy_quote": 914.5575}, {"ts": 1773835140000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773835200000, "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.0748, "volume": 30158.3, "quote_volume": 2256.00687, "trades": 96, "taker_buy_volume": 5439.3, "taker_buy_quote": 406.9766}, {"ts": 1773835260000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 2839.7, "quote_volume": 212.80338, "trades": 10, "taker_buy_volume": 2839.7, "taker_buy_quote": 212.80338}, {"ts": 1773835320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 20198.4, "quote_volume": 1514.88, "trades": 24, "taker_buy_volume": 2913.9, "taker_buy_quote": 218.5425}, {"ts": 1773835380000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 7387.2, "quote_volume": 554.35805, "trades": 18, "taker_buy_volume": 7387.2, "taker_buy_quote": 554.35805}, {"ts": 1773835440000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3409.3, "quote_volume": 256.03843, "trades": 13, "taker_buy_volume": 338.6, "taker_buy_quote": 25.42886}, {"ts": 1773835500000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 11156.2, "quote_volume": 837.28076, "trades": 40, "taker_buy_volume": 2007.4, "taker_buy_quote": 150.75574}, {"ts": 1773835560000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 267.0, "quote_volume": 20.0517, "trades": 3, "taker_buy_volume": 267.0, "taker_buy_quote": 20.0517}, {"ts": 1773835620000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2763.7, "quote_volume": 207.2775, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773835680000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 19208.1, "quote_volume": 1438.86202, "trades": 45, "taker_buy_volume": 338.3, "taker_buy_quote": 25.3725}, {"ts": 1773835740000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773835800000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 38277.0, "quote_volume": 2863.62325, "trades": 35, "taker_buy_volume": 34214.0, "taker_buy_quote": 2560.06283}, {"ts": 1773835860000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 13474.8, "quote_volume": 1009.33428, "trades": 12, "taker_buy_volume": 11953.0, "taker_buy_quote": 895.35146}, {"ts": 1773835920000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 10708.4, "quote_volume": 801.76956, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773835980000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773836040000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773836100000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 13842.3, "quote_volume": 1037.47488, "trades": 87, "taker_buy_volume": 6330.2, "taker_buy_quote": 474.20865}, {"ts": 1773836160000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 10459.4, "quote_volume": 782.52532, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773836220000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2080.5, "quote_volume": 155.82945, "trades": 6, "taker_buy_volume": 1473.6, "taker_buy_quote": 110.37264}, {"ts": 1773836280000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3997.9, "quote_volume": 299.44271, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773836340000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 5452.6, "quote_volume": 408.22954, "trades": 29, "taker_buy_volume": 1987.2, "taker_buy_quote": 148.84128}, {"ts": 1773836400000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 4832.3, "quote_volume": 362.06652, "trades": 14, "taker_buy_volume": 4636.0, "taker_buy_quote": 347.36365}, {"ts": 1773836460000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 6459.5, "quote_volume": 483.81655, "trades": 7, "taker_buy_volume": 3184.9, "taker_buy_quote": 238.54901}, {"ts": 1773836520000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3388.5, "quote_volume": 253.79865, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773836580000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 3075.0, "quote_volume": 230.06881, "trades": 13, "taker_buy_volume": 1919.4, "taker_buy_quote": 143.62993}, {"ts": 1773836640000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 311.0, "quote_volume": 23.28243, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773836700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 739.0, "quote_volume": 55.3511, "trades": 5, "taker_buy_volume": 196.2, "taker_buy_quote": 14.69538}, {"ts": 1773836760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1661.1, "quote_volume": 124.41639, "trades": 7, "taker_buy_volume": 1661.1, "taker_buy_quote": 124.41639}, {"ts": 1773836820000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 588.8, "quote_volume": 44.10112, "trades": 6, "taker_buy_volume": 196.2, "taker_buy_quote": 14.69538}, {"ts": 1773836880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 196.2, "quote_volume": 14.69538, "trades": 2, "taker_buy_volume": 196.2, "taker_buy_quote": 14.69538}, {"ts": 1773836940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2732.8, "quote_volume": 204.68672, "trades": 8, "taker_buy_volume": 446.1, "taker_buy_quote": 33.41289}, {"ts": 1773837000000, "open": 0.0749, "high": 0.0749, "low": 0.0746, "close": 0.0746, "volume": 40575.9, "quote_volume": 3032.70525, "trades": 50, "taker_buy_volume": 28147.3, "taker_buy_quote": 2103.6462}, {"ts": 1773837060000, "open": 0.0746, "high": 0.0746, "low": 0.0743, "close": 0.0743, "volume": 9207.0, "quote_volume": 686.07389, "trades": 22, "taker_buy_volume": 196.5, "taker_buy_quote": 14.6589}, {"ts": 1773837120000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 47885.5, "quote_volume": 3560.57765, "trades": 43, "taker_buy_volume": 34775.7, "taker_buy_quote": 2586.51951}, {"ts": 1773837180000, "open": 0.0743, "high": 0.0744, "low": 0.0741, "close": 0.0742, "volume": 47200.0, "quote_volume": 3504.62308, "trades": 50, "taker_buy_volume": 25310.1, "taker_buy_quote": 1880.3415}, {"ts": 1773837240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 14963.9, "quote_volume": 1111.81777, "trades": 25, "taker_buy_volume": 8550.3, "taker_buy_quote": 635.28729}, {"ts": 1773837300000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 3704.4, "quote_volume": 275.19941, "trades": 16, "taker_buy_volume": 1311.4, "taker_buy_quote": 97.43702}, {"ts": 1773837360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3040.5, "quote_volume": 225.90915, "trades": 7, "taker_buy_volume": 2843.6, "taker_buy_quote": 211.27948}, {"ts": 1773837420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773837480000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 13576.9, "quote_volume": 1009.98817, "trades": 19, "taker_buy_volume": 7077.6, "taker_buy_quote": 526.57344}, {"ts": 1773837540000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 3455.5, "quote_volume": 256.59034, "trades": 11, "taker_buy_volume": 1528.6, "taker_buy_quote": 113.57498}, {"ts": 1773837600000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2968.7, "quote_volume": 220.27754, "trades": 6, "taker_buy_volume": 196.9, "taker_buy_quote": 14.60998}, {"ts": 1773837660000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 25203.4, "quote_volume": 1874.70901, "trades": 22, "taker_buy_volume": 25006.5, "taker_buy_quote": 1860.07934}, {"ts": 1773837720000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 16998.9, "quote_volume": 1264.43996, "trades": 15, "taker_buy_volume": 196.7, "taker_buy_quote": 14.63448}, {"ts": 1773837780000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 14421.9, "quote_volume": 1074.24103, "trades": 14, "taker_buy_volume": 9112.9, "taker_buy_quote": 678.89138}, {"ts": 1773837840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 196.6, "quote_volume": 14.6467, "trades": 2, "taker_buy_volume": 196.6, "taker_buy_quote": 14.6467}, {"ts": 1773837900000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 8482.5, "quote_volume": 631.36058, "trades": 13, "taker_buy_volume": 196.7, "taker_buy_quote": 14.63448}, {"ts": 1773837960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 172.5, "quote_volume": 12.834, "trades": 2, "taker_buy_volume": 172.5, "taker_buy_quote": 12.834}, {"ts": 1773838020000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 28947.4, "quote_volume": 2151.87988, "trades": 35, "taker_buy_volume": 15539.8, "taker_buy_quote": 1155.6952}, {"ts": 1773838080000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 29995.5, "quote_volume": 2229.55276, "trades": 36, "taker_buy_volume": 13350.3, "taker_buy_quote": 991.92729}, {"ts": 1773838140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 11365.0, "quote_volume": 845.556, "trades": 18, "taker_buy_volume": 11168.2, "taker_buy_quote": 830.91408}, {"ts": 1773838200000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 23335.1, "quote_volume": 1733.31133, "trades": 25, "taker_buy_volume": 196.8, "taker_buy_quote": 14.62224}, {"ts": 1773838260000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 102450.1, "quote_volume": 7613.39954, "trades": 47, "taker_buy_volume": 18596.3, "taker_buy_quote": 1382.39489}, {"ts": 1773838320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 12103.2, "quote_volume": 900.47808, "trades": 12, "taker_buy_volume": 196.7, "taker_buy_quote": 14.63448}, {"ts": 1773838380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4743.7, "quote_volume": 352.93128, "trades": 16, "taker_buy_volume": 393.4, "taker_buy_quote": 29.26896}, {"ts": 1773838440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2727.9, "quote_volume": 202.95576, "trades": 4, "taker_buy_volume": 2727.9, "taker_buy_quote": 202.95576}, {"ts": 1773838500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1566.2, "quote_volume": 116.52528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773838560000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 13078.4, "quote_volume": 974.21898, "trades": 22, "taker_buy_volume": 9691.4, "taker_buy_quote": 722.0093}, {"ts": 1773838620000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 19887.5, "quote_volume": 1479.63, "trades": 19, "taker_buy_volume": 19350.4, "taker_buy_quote": 1439.66976}, {"ts": 1773838680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 6611.4, "quote_volume": 491.88816, "trades": 23, "taker_buy_volume": 3777.3, "taker_buy_quote": 281.03112}, {"ts": 1773838740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 14756.8, "quote_volume": 1099.3816, "trades": 33, "taker_buy_volume": 4211.1, "taker_buy_quote": 313.72695}, {"ts": 1773838800000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 103130.4, "quote_volume": 7670.41115, "trades": 106, "taker_buy_volume": 61986.1, "taker_buy_quote": 4610.98797}, {"ts": 1773838860000, "open": 0.0744, "high": 0.0744, "low": 0.0741, "close": 0.0741, "volume": 99257.6, "quote_volume": 7376.39017, "trades": 101, "taker_buy_volume": 42112.5, "taker_buy_quote": 3133.12692}, {"ts": 1773838920000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 27781.9, "quote_volume": 2059.97863, "trades": 45, "taker_buy_volume": 18178.5, "taker_buy_quote": 1347.7534}, {"ts": 1773838980000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 51639.1, "quote_volume": 3844.46387, "trades": 73, "taker_buy_volume": 37125.7, "taker_buy_quote": 2763.51137}, {"ts": 1773839040000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 25725.2, "quote_volume": 1921.16753, "trades": 43, "taker_buy_volume": 16574.0, "taker_buy_quote": 1237.983}, {"ts": 1773839100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 630.6, "quote_volume": 47.10582, "trades": 6, "taker_buy_volume": 434.1, "taker_buy_quote": 32.42727}, {"ts": 1773839160000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 24981.1, "quote_volume": 1863.81075, "trades": 50, "taker_buy_volume": 10990.3, "taker_buy_quote": 820.09707}, {"ts": 1773839220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 13013.4, "quote_volume": 972.10098, "trades": 47, "taker_buy_volume": 6650.0, "taker_buy_quote": 496.755}, {"ts": 1773839280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 5392.1, "quote_volume": 402.78987, "trades": 30, "taker_buy_volume": 4445.8, "taker_buy_quote": 332.10126}, {"ts": 1773839400000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1374.4, "quote_volume": 102.66768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839460000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 29699.4, "quote_volume": 2212.28662, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839520000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839580000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 32443.8, "quote_volume": 2418.56785, "trades": 19, "taker_buy_volume": 32443.8, "taker_buy_quote": 2418.56785}, {"ts": 1773839640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 41011.0, "quote_volume": 3059.4206, "trades": 51, "taker_buy_volume": 8281.6, "taker_buy_quote": 617.80736}, {"ts": 1773839700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3529.2, "quote_volume": 262.9254, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839760000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 14934.8, "quote_volume": 1111.2896, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839820000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1152.9, "quote_volume": 85.77576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839880000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 18351.4, "quote_volume": 1365.34416, "trades": 21, "taker_buy_volume": 15688.4, "taker_buy_quote": 1167.21696}, {"ts": 1773839940000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 870.5, "quote_volume": 64.7652, "trades": 5, "taker_buy_volume": 196.7, "taker_buy_quote": 14.63448}, {"ts": 1773840000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1331.7, "quote_volume": 99.07848, "trades": 3, "taker_buy_volume": 1331.7, "taker_buy_quote": 99.07848}, {"ts": 1773840060000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 6815.2, "quote_volume": 507.05088, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840120000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 2140.2, "quote_volume": 159.27828, "trades": 9, "taker_buy_volume": 2140.2, "taker_buy_quote": 159.27828}, {"ts": 1773840180000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 196.7, "quote_volume": 14.65415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840240000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3843.4, "quote_volume": 285.94896, "trades": 10, "taker_buy_volume": 3646.6, "taker_buy_quote": 271.30704}, {"ts": 1773840300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1984.7, "quote_volume": 147.66168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 196.7, "quote_volume": 14.61481, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 393.7, "quote_volume": 29.25191, "trades": 4, "taker_buy_volume": 196.8, "taker_buy_quote": 14.62224}, {"ts": 1773840600000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 23173.3, "quote_volume": 1719.45886, "trades": 41, "taker_buy_volume": 14408.5, "taker_buy_quote": 1069.1107}, {"ts": 1773840660000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1711.3, "quote_volume": 126.97846, "trades": 8, "taker_buy_volume": 196.9, "taker_buy_quote": 14.60998}, {"ts": 1773840720000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 7515.9, "quote_volume": 557.67978, "trades": 26, "taker_buy_volume": 5790.0, "taker_buy_quote": 429.618}, {"ts": 1773840780000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 51134.3, "quote_volume": 3791.92147, "trades": 51, "taker_buy_volume": 25697.8, "taker_buy_quote": 1906.45601}, {"ts": 1773840840000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 5225.2, "quote_volume": 387.70984, "trades": 10, "taker_buy_volume": 862.4, "taker_buy_quote": 63.99008}, {"ts": 1773840900000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 13118.8, "quote_volume": 975.31383, "trades": 28, "taker_buy_volume": 11393.3, "taker_buy_quote": 847.06982}, {"ts": 1773840960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 6701.3, "quote_volume": 499.24685, "trades": 19, "taker_buy_volume": 3244.3, "taker_buy_quote": 241.70035}, {"ts": 1773841020000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3774.6, "quote_volume": 280.83024, "trades": 6, "taker_buy_volume": 3577.8, "taker_buy_quote": 266.18832}, {"ts": 1773841080000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 18424.5, "quote_volume": 1370.386, "trades": 25, "taker_buy_volume": 10651.1, "taker_buy_quote": 792.44184}, {"ts": 1773841140000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 8870.1, "quote_volume": 660.61049, "trades": 12, "taker_buy_volume": 2316.2, "taker_buy_quote": 172.34494}, {"ts": 1773841200000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841320000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 15334.4, "quote_volume": 1141.54624, "trades": 27, "taker_buy_volume": 11765.6, "taker_buy_quote": 875.82349}, {"ts": 1773841380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5124.6, "quote_volume": 381.27024, "trades": 14, "taker_buy_volume": 659.2, "taker_buy_quote": 49.04448}, {"ts": 1773841440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1025.7, "quote_volume": 76.31208, "trades": 7, "taker_buy_volume": 828.9, "taker_buy_quote": 61.67016}, {"ts": 1773841500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 196.8, "quote_volume": 14.64192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841560000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 5645.7, "quote_volume": 419.70684, "trades": 14, "taker_buy_volume": 5449.0, "taker_buy_quote": 405.09203}, {"ts": 1773841620000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 2056.0, "quote_volume": 153.13265, "trades": 10, "taker_buy_volume": 1662.5, "taker_buy_quote": 123.83658}, {"ts": 1773841680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 196.8, "quote_volume": 14.64192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3332.6, "quote_volume": 247.94544, "trades": 11, "taker_buy_volume": 1358.9, "taker_buy_quote": 101.10216}, {"ts": 1773841800000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 8887.5, "quote_volume": 660.80346, "trades": 13, "taker_buy_volume": 4781.4, "taker_buy_quote": 355.32929}, {"ts": 1773841860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841920000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 1711.9, "quote_volume": 127.21384, "trades": 7, "taker_buy_volume": 1515.0, "taker_buy_quote": 112.58417}, {"ts": 1773841980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1384.0, "quote_volume": 102.9696, "trades": 5, "taker_buy_volume": 1187.2, "taker_buy_quote": 88.32768}, {"ts": 1773842040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 196.8, "quote_volume": 14.64192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773842100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 393.5, "quote_volume": 29.2764, "trades": 4, "taker_buy_volume": 196.7, "taker_buy_quote": 14.63448}, {"ts": 1773842160000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 12644.9, "quote_volume": 939.06456, "trades": 14, "taker_buy_volume": 6635.7, "taker_buy_quote": 493.03251}, {"ts": 1773842220000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 5878.0, "quote_volume": 436.7354, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773842280000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 8554.9, "quote_volume": 635.62907, "trades": 8, "taker_buy_volume": 8554.9, "taker_buy_quote": 635.62907}, {"ts": 1773842340000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 9295.7, "quote_volume": 691.60008, "trades": 9, "taker_buy_volume": 513.2, "taker_buy_quote": 38.18208}, {"ts": 1773842400000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5693.3, "quote_volume": 423.58152, "trades": 14, "taker_buy_volume": 1526.9, "taker_buy_quote": 113.60136}, {"ts": 1773842460000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2786.5, "quote_volume": 207.3156, "trades": 12, "taker_buy_volume": 1241.4, "taker_buy_quote": 92.36016}, {"ts": 1773842520000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 6162.7, "quote_volume": 458.16462, "trades": 16, "taker_buy_volume": 3008.8, "taker_buy_quote": 223.55384}, {"ts": 1773842580000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 17459.6, "quote_volume": 1294.41309, "trades": 23, "taker_buy_volume": 5846.3, "taker_buy_quote": 433.38592}, {"ts": 1773842640000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 17750.8, "quote_volume": 1318.2301, "trades": 39, "taker_buy_volume": 16972.4, "taker_buy_quote": 1260.43438}, {"ts": 1773842700000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 22883.5, "quote_volume": 1697.9557, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773842760000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 17363.9, "quote_volume": 1288.40138, "trades": 23, "taker_buy_volume": 10656.0, "taker_buy_quote": 790.6752}, {"ts": 1773842820000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 9016.4, "quote_volume": 670.23953, "trades": 27, "taker_buy_volume": 3488.3, "taker_buy_quote": 259.36852}, {"ts": 1773842880000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 10029.6, "quote_volume": 745.28724, "trades": 18, "taker_buy_volume": 9580.2, "taker_buy_quote": 711.88593}, {"ts": 1773842940000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 6902.4, "quote_volume": 513.27536, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 11429.0, "quote_volume": 849.1747, "trades": 15, "taker_buy_volume": 8217.2, "taker_buy_quote": 610.53796}, {"ts": 1773843060000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 3933.0, "quote_volume": 292.1499, "trades": 12, "taker_buy_volume": 3016.1, "taker_buy_quote": 224.09623}, {"ts": 1773843120000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 196.9, "quote_volume": 14.62967, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843180000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 10911.3, "quote_volume": 808.95521, "trades": 13, "taker_buy_volume": 196.8, "taker_buy_quote": 14.62224}, {"ts": 1773843240000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843300000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 26802.7, "quote_volume": 1989.20706, "trades": 32, "taker_buy_volume": 23488.2, "taker_buy_quote": 1743.27116}, {"ts": 1773843360000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 4109.5, "quote_volume": 304.9249, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843420000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 4355.3, "quote_volume": 322.88393, "trades": 10, "taker_buy_volume": 1562.0, "taker_buy_quote": 115.9004}, {"ts": 1773843480000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3066.3, "quote_volume": 227.51946, "trades": 16, "taker_buy_volume": 1340.3, "taker_buy_quote": 99.45026}, {"ts": 1773843540000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 8206.9, "quote_volume": 608.95198, "trades": 25, "taker_buy_volume": 4898.2, "taker_buy_quote": 363.44644}, {"ts": 1773843600000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 14416.5, "quote_volume": 1069.7043, "trades": 17, "taker_buy_volume": 2783.4, "taker_buy_quote": 206.52828}, {"ts": 1773843660000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3028.1, "quote_volume": 224.38221, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843720000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 612.0, "quote_volume": 45.3492, "trades": 3, "taker_buy_volume": 612.0, "taker_buy_quote": 45.3492}, {"ts": 1773843780000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 56075.4, "quote_volume": 4167.00001, "trades": 50, "taker_buy_volume": 47417.1, "taker_buy_quote": 3523.70802}, {"ts": 1773843840000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 729.2, "quote_volume": 54.17956, "trades": 5, "taker_buy_volume": 532.3, "taker_buy_quote": 39.54989}, {"ts": 1773843900000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 14404.7, "quote_volume": 1069.9276, "trades": 28, "taker_buy_volume": 1683.5, "taker_buy_quote": 125.08405}, {"ts": 1773843960000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 6691.0, "quote_volume": 496.25156, "trades": 21, "taker_buy_volume": 669.2, "taker_buy_quote": 49.65464}, {"ts": 1773844020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 12678.0, "quote_volume": 939.4398, "trades": 30, "taker_buy_volume": 2811.0, "taker_buy_quote": 208.2951}, {"ts": 1773844080000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 14904.0, "quote_volume": 1101.9453, "trades": 17, "taker_buy_volume": 12872.9, "taker_buy_quote": 951.78791}, {"ts": 1773844140000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 6543.7, "quote_volume": 483.57943, "trades": 14, "taker_buy_volume": 2765.7, "taker_buy_quote": 204.38523}, {"ts": 1773844200000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 12736.7, "quote_volume": 942.32435, "trades": 45, "taker_buy_volume": 8237.8, "taker_buy_quote": 609.53898}, {"ts": 1773844260000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 6498.7, "quote_volume": 480.43915, "trades": 12, "taker_buy_volume": 3117.0, "taker_buy_quote": 230.3463}, {"ts": 1773844320000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 6030.9, "quote_volume": 445.39898, "trades": 30, "taker_buy_volume": 2124.4, "taker_buy_quote": 156.94053}, {"ts": 1773844380000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 4074.4, "quote_volume": 301.39105, "trades": 18, "taker_buy_volume": 988.8, "taker_buy_quote": 73.1712}, {"ts": 1773844440000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 197.2, "quote_volume": 14.57308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773844500000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2465.5, "quote_volume": 182.20045, "trades": 6, "taker_buy_volume": 728.2, "taker_buy_quote": 53.81398}, {"ts": 1773844560000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 5229.4, "quote_volume": 386.45266, "trades": 11, "taker_buy_volume": 1992.4, "taker_buy_quote": 147.23836}, {"ts": 1773844620000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 899.2, "quote_volume": 66.5408, "trades": 9, "taker_buy_volume": 702.0, "taker_buy_quote": 51.948}, {"ts": 1773844680000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 922.0, "quote_volume": 68.1358, "trades": 5, "taker_buy_volume": 724.7, "taker_buy_quote": 53.55533}, {"ts": 1773844740000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 18615.4, "quote_volume": 1375.66256, "trades": 29, "taker_buy_volume": 5905.0, "taker_buy_quote": 436.3795}, {"ts": 1773844800000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 14512.1, "quote_volume": 1070.99298, "trades": 28, "taker_buy_volume": 10988.7, "taker_buy_quote": 810.96606}, {"ts": 1773844860000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4868.3, "quote_volume": 359.28054, "trades": 10, "taker_buy_volume": 4473.5, "taker_buy_quote": 330.1443}, {"ts": 1773844920000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 17556.6, "quote_volume": 1296.27572, "trades": 16, "taker_buy_volume": 9575.0, "taker_buy_quote": 707.23364}, {"ts": 1773844980000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 41714.3, "quote_volume": 3073.33988, "trades": 59, "taker_buy_volume": 15075.6, "taker_buy_quote": 1111.65845}, {"ts": 1773845040000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 18299.8, "quote_volume": 1346.86528, "trades": 31, "taker_buy_volume": 12936.9, "taker_buy_quote": 952.15584}, {"ts": 1773845100000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2812.0, "quote_volume": 207.2444, "trades": 8, "taker_buy_volume": 1502.5, "taker_buy_quote": 110.73425}, {"ts": 1773845160000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 17740.1, "quote_volume": 1308.34277, "trades": 16, "taker_buy_volume": 17542.6, "taker_buy_quote": 1293.78702}, {"ts": 1773845220000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3590.4, "quote_volume": 264.61248, "trades": 9, "taker_buy_volume": 465.9, "taker_buy_quote": 34.33683}, {"ts": 1773845280000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1073.4, "quote_volume": 79.10958, "trades": 3, "taker_buy_volume": 1073.4, "taker_buy_quote": 79.10958}, {"ts": 1773845340000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 791.9, "quote_volume": 58.36303, "trades": 5, "taker_buy_volume": 594.4, "taker_buy_quote": 43.80728}, {"ts": 1773845400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 7656.2, "quote_volume": 565.02756, "trades": 17, "taker_buy_volume": 7261.4, "taker_buy_quote": 535.89132}, {"ts": 1773845460000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 197.4, "quote_volume": 14.56812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773845520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 197.5, "quote_volume": 14.55575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773845580000, "open": 0.0736, "high": 0.0736, "low": 0.0731, "close": 0.0735, "volume": 164719.4, "quote_volume": 12084.11654, "trades": 105, "taker_buy_volume": 48831.7, "taker_buy_quote": 3585.95427}, {"ts": 1773845640000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 19832.1, "quote_volume": 1457.4133, "trades": 12, "taker_buy_volume": 19634.2, "taker_buy_quote": 1442.88744}, {"ts": 1773845700000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 18929.7, "quote_volume": 1389.43998, "trades": 26, "taker_buy_volume": 9468.7, "taker_buy_quote": 695.00258}, {"ts": 1773845760000, "open": 0.0735, "high": 0.0736, "low": 0.0733, "close": 0.0733, "volume": 30324.4, "quote_volume": 2228.73244, "trades": 22, "taker_buy_volume": 19012.9, "taker_buy_quote": 1398.34907}, {"ts": 1773845820000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 2145.3, "quote_volume": 157.33179, "trades": 8, "taker_buy_volume": 813.0, "taker_buy_quote": 59.6742}, {"ts": 1773845880000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 1819.4, "quote_volume": 133.17154, "trades": 10, "taker_buy_volume": 1463.1, "taker_buy_quote": 107.09892}, {"ts": 1773845940000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 56223.9, "quote_volume": 4109.90152, "trades": 36, "taker_buy_volume": 7690.9, "taker_buy_quote": 562.20479}, {"ts": 1773846000000, "open": 0.0732, "high": 0.0732, "low": 0.0729, "close": 0.073, "volume": 46655.6, "quote_volume": 3408.41247, "trades": 47, "taker_buy_volume": 21900.7, "taker_buy_quote": 1601.92625}, {"ts": 1773846060000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 7854.0, "quote_volume": 573.1644, "trades": 23, "taker_buy_volume": 5879.7, "taker_buy_quote": 429.2181}, {"ts": 1773846120000, "open": 0.0729, "high": 0.0729, "low": 0.0726, "close": 0.0729, "volume": 184550.6, "quote_volume": 13423.15935, "trades": 166, "taker_buy_volume": 52965.3, "taker_buy_quote": 3856.42653}, {"ts": 1773846180000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 4863.5, "quote_volume": 355.16883, "trades": 18, "taker_buy_volume": 4665.2, "taker_buy_quote": 340.69293}, {"ts": 1773846240000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 24522.5, "quote_volume": 1795.047, "trades": 61, "taker_buy_volume": 21457.4, "taker_buy_quote": 1570.68168}, {"ts": 1773846300000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 40902.8, "quote_volume": 2993.01103, "trades": 50, "taker_buy_volume": 7334.4, "taker_buy_quote": 536.87808}, {"ts": 1773846360000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 79274.0, "quote_volume": 5806.77825, "trades": 121, "taker_buy_volume": 48951.6, "taker_buy_quote": 3586.30031}, {"ts": 1773846420000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 26474.6, "quote_volume": 1939.78629, "trades": 42, "taker_buy_volume": 5158.5, "taker_buy_quote": 378.11805}, {"ts": 1773846480000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 19241.1, "quote_volume": 1411.36513, "trades": 29, "taker_buy_volume": 13769.2, "taker_buy_quote": 1010.27486}, {"ts": 1773846540000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 18792.0, "quote_volume": 1377.45595, "trades": 41, "taker_buy_volume": 16362.9, "taker_buy_quote": 1199.41327}, {"ts": 1773846600000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 4488.7, "quote_volume": 328.57284, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773846660000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2705.5, "quote_volume": 197.77205, "trades": 15, "taker_buy_volume": 955.3, "taker_buy_quote": 69.83243}, {"ts": 1773846720000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 4225.1, "quote_volume": 308.94611, "trades": 8, "taker_buy_volume": 4026.9, "taker_buy_quote": 294.45769}, {"ts": 1773846780000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 17881.1, "quote_volume": 1306.00836, "trades": 29, "taker_buy_volume": 5095.7, "taker_buy_quote": 372.43355}, {"ts": 1773846840000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 6185.9, "quote_volume": 450.97194, "trades": 8, "taker_buy_volume": 198.3, "taker_buy_quote": 14.45607}, {"ts": 1773846900000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 2172.8, "quote_volume": 158.54494, "trades": 10, "taker_buy_volume": 694.4, "taker_buy_quote": 50.64158}, {"ts": 1773846960000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 3728.3, "quote_volume": 272.51891, "trades": 5, "taker_buy_volume": 396.5, "taker_buy_quote": 28.96433}, {"ts": 1773847020000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 5063.1, "quote_volume": 370.12627, "trades": 10, "taker_buy_volume": 1457.5, "taker_buy_quote": 106.55691}, {"ts": 1773847080000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1128.0, "quote_volume": 82.4568, "trades": 9, "taker_buy_volume": 396.2, "taker_buy_quote": 28.96222}, {"ts": 1773847140000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2106.9, "quote_volume": 154.01439, "trades": 6, "taker_buy_volume": 1908.7, "taker_buy_quote": 139.52597}, {"ts": 1773847200000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847260000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 2450.7, "quote_volume": 179.27949, "trades": 9, "taker_buy_volume": 2252.6, "taker_buy_quote": 164.79838}, {"ts": 1773847320000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3908.9, "quote_volume": 286.13148, "trades": 13, "taker_buy_volume": 3314.6, "taker_buy_quote": 242.62872}, {"ts": 1773847380000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2778.4, "quote_volume": 203.37888, "trades": 11, "taker_buy_volume": 2580.3, "taker_buy_quote": 188.87796}, {"ts": 1773847440000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 8597.9, "quote_volume": 628.6431, "trades": 19, "taker_buy_volume": 4216.1, "taker_buy_quote": 308.33352}, {"ts": 1773847500000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 7167.4, "quote_volume": 523.93694, "trades": 7, "taker_buy_volume": 5604.4, "taker_buy_quote": 409.68164}, {"ts": 1773847560000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 6925.0, "quote_volume": 506.91, "trades": 13, "taker_buy_volume": 6726.9, "taker_buy_quote": 492.40908}, {"ts": 1773847620000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 198.1, "quote_volume": 14.50092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847680000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847740000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847800000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847860000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 10049.0, "quote_volume": 735.96968, "trades": 9, "taker_buy_volume": 10049.0, "taker_buy_quote": 735.96968}, {"ts": 1773847920000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 42893.7, "quote_volume": 3148.63175, "trades": 46, "taker_buy_volume": 41279.1, "taker_buy_quote": 3030.12011}, {"ts": 1773847980000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3041.8, "quote_volume": 223.5723, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848040000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2772.7, "quote_volume": 203.79345, "trades": 4, "taker_buy_volume": 2772.7, "taker_buy_quote": 203.79345}, {"ts": 1773848100000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 197.8, "quote_volume": 14.5383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848160000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 4265.9, "quote_volume": 313.11706, "trades": 11, "taker_buy_volume": 3738.5, "taker_buy_quote": 274.4059}, {"ts": 1773848220000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 4758.3, "quote_volume": 349.57982, "trades": 7, "taker_buy_volume": 4758.3, "taker_buy_quote": 349.57982}, {"ts": 1773848280000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 197.9, "quote_volume": 14.54565, "trades": 2, "taker_buy_volume": 197.9, "taker_buy_quote": 14.54565}, {"ts": 1773848340000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3329.8, "quote_volume": 244.7403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848400000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 9300.7, "quote_volume": 683.60145, "trades": 13, "taker_buy_volume": 970.7, "taker_buy_quote": 71.34645}, {"ts": 1773848460000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1968.6, "quote_volume": 144.6921, "trades": 7, "taker_buy_volume": 1573.0, "taker_buy_quote": 115.6155}, {"ts": 1773848520000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 501.6, "quote_volume": 36.8676, "trades": 5, "taker_buy_volume": 303.8, "taker_buy_quote": 22.3293}, {"ts": 1773848580000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 5545.2, "quote_volume": 407.5722, "trades": 8, "taker_buy_volume": 197.7, "taker_buy_quote": 14.53095}, {"ts": 1773848640000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2863.3, "quote_volume": 210.45255, "trades": 4, "taker_buy_volume": 2863.3, "taker_buy_quote": 210.45255}, {"ts": 1773848700000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1899.0, "quote_volume": 139.5765, "trades": 3, "taker_buy_volume": 1899.0, "taker_buy_quote": 139.5765}, {"ts": 1773848760000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 3474.8, "quote_volume": 255.69572, "trades": 10, "taker_buy_volume": 3277.0, "taker_buy_quote": 241.15742}, {"ts": 1773848820000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 10905.6, "quote_volume": 801.16891, "trades": 18, "taker_buy_volume": 10510.0, "taker_buy_quote": 772.13187}, {"ts": 1773848880000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1835.7, "quote_volume": 134.92395, "trades": 5, "taker_buy_volume": 1637.9, "taker_buy_quote": 120.38565}, {"ts": 1773848940000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 397.8, "quote_volume": 29.2383, "trades": 5, "taker_buy_volume": 397.8, "taker_buy_quote": 29.2383}, {"ts": 1773849000000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3347.4, "quote_volume": 246.0339, "trades": 5, "taker_buy_volume": 197.7, "taker_buy_quote": 14.53095}, {"ts": 1773849060000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 6913.6, "quote_volume": 508.25062, "trades": 24, "taker_buy_volume": 2810.0, "taker_buy_quote": 206.63602}, {"ts": 1773849120000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 884.5, "quote_volume": 65.01075, "trades": 10, "taker_buy_volume": 541.1, "taker_buy_quote": 39.77085}, {"ts": 1773849180000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2970.5, "quote_volume": 218.33175, "trades": 6, "taker_buy_volume": 197.7, "taker_buy_quote": 14.53095}, {"ts": 1773849240000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849300000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849360000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 8877.2, "quote_volume": 652.4742, "trades": 14, "taker_buy_volume": 2772.7, "taker_buy_quote": 203.79345}, {"ts": 1773849420000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849480000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 1387.9, "quote_volume": 102.07165, "trades": 6, "taker_buy_volume": 610.0, "taker_buy_quote": 44.896}, {"ts": 1773849540000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1332.8, "quote_volume": 97.9608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849600000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 4669.3, "quote_volume": 342.72662, "trades": 4, "taker_buy_volume": 3336.6, "taker_buy_quote": 244.90644}, {"ts": 1773849660000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 7901.6, "quote_volume": 580.49074, "trades": 52, "taker_buy_volume": 3112.3, "taker_buy_quote": 228.47719}, {"ts": 1773849720000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3656.8, "quote_volume": 268.7748, "trades": 14, "taker_buy_volume": 395.4, "taker_buy_quote": 29.0619}, {"ts": 1773849780000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849840000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 11265.7, "quote_volume": 827.0023, "trades": 52, "taker_buy_volume": 7358.0, "taker_buy_quote": 540.17712}, {"ts": 1773849900000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 593.5, "quote_volume": 43.5629, "trades": 6, "taker_buy_volume": 395.6, "taker_buy_quote": 29.03704}, {"ts": 1773849960000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 6903.0, "quote_volume": 506.6802, "trades": 12, "taker_buy_volume": 3850.7, "taker_buy_quote": 282.64138}, {"ts": 1773850020000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 7013.7, "quote_volume": 514.80558, "trades": 13, "taker_buy_volume": 395.6, "taker_buy_quote": 29.03704}, {"ts": 1773850080000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 10194.0, "quote_volume": 748.2396, "trades": 12, "taker_buy_volume": 8556.1, "taker_buy_quote": 628.01774}, {"ts": 1773850140000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 4166.1, "quote_volume": 305.79174, "trades": 10, "taker_buy_volume": 3968.2, "taker_buy_quote": 291.26588}, {"ts": 1773850200000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 11027.9, "quote_volume": 809.48323, "trades": 16, "taker_buy_volume": 6778.2, "taker_buy_quote": 497.55525}, {"ts": 1773850260000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850320000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850380000, "open": 0.0735, "high": 0.0735, "low": 0.0731, "close": 0.0733, "volume": 96965.8, "quote_volume": 7112.34725, "trades": 111, "taker_buy_volume": 31779.6, "taker_buy_quote": 2331.3106}, {"ts": 1773850440000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 10598.8, "quote_volume": 777.30684, "trades": 10, "taker_buy_volume": 10598.8, "taker_buy_quote": 777.30684}, {"ts": 1773850500000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850560000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 7093.4, "quote_volume": 519.94622, "trades": 14, "taker_buy_volume": 1474.2, "taker_buy_quote": 108.05886}, {"ts": 1773850620000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850680000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 18600.9, "quote_volume": 1365.30606, "trades": 19, "taker_buy_volume": 9372.7, "taker_buy_quote": 687.95618}, {"ts": 1773850740000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850800000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 344.0, "quote_volume": 25.2152, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850860000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850920000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 10801.1, "quote_volume": 792.28074, "trades": 20, "taker_buy_volume": 10457.1, "taker_buy_quote": 767.06554}, {"ts": 1773850980000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3748.6, "quote_volume": 274.77238, "trades": 21, "taker_buy_volume": 2020.7, "taker_buy_quote": 148.11731}, {"ts": 1773851040000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773851100000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 8849.4, "quote_volume": 647.77608, "trades": 37, "taker_buy_volume": 2219.2, "taker_buy_quote": 162.44544}, {"ts": 1773851160000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 6882.3, "quote_volume": 504.37449, "trades": 39, "taker_buy_volume": 2606.7, "taker_buy_quote": 190.97301}, {"ts": 1773851220000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 15669.7, "quote_volume": 1150.08412, "trades": 17, "taker_buy_volume": 15669.7, "taker_buy_quote": 1150.08412}, {"ts": 1773851280000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3730.3, "quote_volume": 273.80402, "trades": 9, "taker_buy_volume": 3532.4, "taker_buy_quote": 259.27816}, {"ts": 1773851340000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1530.7, "quote_volume": 112.35338, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773851400000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773851460000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 12391.4, "quote_volume": 908.28962, "trades": 14, "taker_buy_volume": 6845.7, "taker_buy_quote": 501.78981}, {"ts": 1773851520000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3526.0, "quote_volume": 258.8084, "trades": 3, "taker_buy_volume": 197.8, "taker_buy_quote": 14.51852}, {"ts": 1773851580000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 12560.0, "quote_volume": 921.904, "trades": 26, "taker_buy_volume": 885.0, "taker_buy_quote": 64.959}, {"ts": 1773851640000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2054.3, "quote_volume": 150.58019, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773851700000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 270.8, "quote_volume": 19.82256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773851760000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 4959.7, "quote_volume": 363.54601, "trades": 7, "taker_buy_volume": 1750.9, "taker_buy_quote": 128.34097}, {"ts": 1773851820000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1784.0, "quote_volume": 130.7672, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773851880000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 4023.8, "quote_volume": 294.54216, "trades": 9, "taker_buy_volume": 3679.9, "taker_buy_quote": 269.36868}, {"ts": 1773851940000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 5743.9, "quote_volume": 421.02787, "trades": 10, "taker_buy_volume": 5743.9, "taker_buy_quote": 421.02787}, {"ts": 1773852000000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2846.0, "quote_volume": 208.6118, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852060000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3741.6, "quote_volume": 274.25928, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852120000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1844.0, "quote_volume": 135.1652, "trades": 5, "taker_buy_volume": 1844.0, "taker_buy_quote": 135.1652}, {"ts": 1773852180000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852240000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3329.3, "quote_volume": 244.03769, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852300000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 43256.0, "quote_volume": 3176.55109, "trades": 45, "taker_buy_volume": 31541.5, "taker_buy_quote": 2316.80908}, {"ts": 1773852360000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852420000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 7428.7, "quote_volume": 544.52371, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852480000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 197.9, "quote_volume": 14.50607, "trades": 2, "taker_buy_volume": 197.9, "taker_buy_quote": 14.50607}, {"ts": 1773852540000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 31567.5, "quote_volume": 2315.00271, "trades": 28, "taker_buy_volume": 19457.2, "taker_buy_quote": 1426.44691}, {"ts": 1773852600000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3717.6, "quote_volume": 273.2436, "trades": 5, "taker_buy_volume": 3717.6, "taker_buy_quote": 273.2436}, {"ts": 1773852660000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852720000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 8747.7, "quote_volume": 642.95595, "trades": 11, "taker_buy_volume": 1789.2, "taker_buy_quote": 131.5062}, {"ts": 1773852780000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4808.6, "quote_volume": 353.4321, "trades": 7, "taker_buy_volume": 4808.6, "taker_buy_quote": 353.4321}, {"ts": 1773852840000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 13387.5, "quote_volume": 983.98125, "trades": 14, "taker_buy_volume": 5360.5, "taker_buy_quote": 393.99675}, {"ts": 1773852900000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2444.8, "quote_volume": 179.6928, "trades": 8, "taker_buy_volume": 2444.8, "taker_buy_quote": 179.6928}, {"ts": 1773852960000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853020000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853080000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 23459.4, "quote_volume": 1722.3404, "trades": 33, "taker_buy_volume": 13132.0, "taker_buy_quote": 964.30924}, {"ts": 1773853140000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 14359.8, "quote_volume": 1054.00932, "trades": 18, "taker_buy_volume": 11753.4, "taker_buy_quote": 862.69956}, {"ts": 1773853200000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 1212.6, "quote_volume": 88.94498, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853260000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 343.4, "quote_volume": 25.17122, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853320000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 6535.5, "quote_volume": 478.06551, "trades": 15, "taker_buy_volume": 139.9, "taker_buy_quote": 10.24068}, {"ts": 1773853380000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853440000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 51083.8, "quote_volume": 3736.97378, "trades": 58, "taker_buy_volume": 43605.2, "taker_buy_quote": 3190.28812}, {"ts": 1773853500000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 5574.0, "quote_volume": 408.0168, "trades": 5, "taker_buy_volume": 5574.0, "taker_buy_quote": 408.0168}, {"ts": 1773853560000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1959.4, "quote_volume": 143.23214, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853620000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853680000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 3069.4, "quote_volume": 224.37314, "trades": 5, "taker_buy_volume": 3069.4, "taker_buy_quote": 224.37314}, {"ts": 1773853740000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 11214.6, "quote_volume": 818.6658, "trades": 19, "taker_buy_volume": 8611.4, "taker_buy_quote": 628.6322}, {"ts": 1773853800000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 9473.0, "quote_volume": 690.9622, "trades": 14, "taker_buy_volume": 3805.0, "taker_buy_quote": 277.765}, {"ts": 1773853860000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 10853.3, "quote_volume": 792.2909, "trades": 23, "taker_buy_volume": 7662.0, "taker_buy_quote": 559.326}, {"ts": 1773853920000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853980000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 18525.5, "quote_volume": 1350.37075, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854040000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 17525.8, "quote_volume": 1275.88509, "trades": 26, "taker_buy_volume": 4358.0, "taker_buy_quote": 317.26925}, {"ts": 1773854100000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 17203.7, "quote_volume": 1252.40232, "trades": 71, "taker_buy_volume": 4485.3, "taker_buy_quote": 326.52984}, {"ts": 1773854160000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 648.4, "quote_volume": 47.13868, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854220000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 5614.0, "quote_volume": 408.1378, "trades": 5, "taker_buy_volume": 5614.0, "taker_buy_quote": 408.1378}, {"ts": 1773854280000, "open": 0.0727, "high": 0.0728, "low": 0.0726, "close": 0.0726, "volume": 20768.8, "quote_volume": 1510.328, "trades": 34, "taker_buy_volume": 14594.0, "taker_buy_quote": 1061.65354}, {"ts": 1773854340000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 5908.8, "quote_volume": 429.75359, "trades": 20, "taker_buy_volume": 2829.0, "taker_buy_quote": 205.85213}, {"ts": 1773854400000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 25723.9, "quote_volume": 1873.09175, "trades": 37, "taker_buy_volume": 13995.5, "taker_buy_quote": 1019.26423}, {"ts": 1773854460000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 155.0, "quote_volume": 11.284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854520000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 3333.4, "quote_volume": 243.00486, "trades": 8, "taker_buy_volume": 3333.4, "taker_buy_quote": 243.00486}, {"ts": 1773854580000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 14557.4, "quote_volume": 1061.33472, "trades": 36, "taker_buy_volume": 10084.0, "taker_buy_quote": 735.30636}, {"ts": 1773854640000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3910.1, "quote_volume": 285.4373, "trades": 9, "taker_buy_volume": 1088.1, "taker_buy_quote": 79.4313}, {"ts": 1773854700000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 5025.5, "quote_volume": 366.7505, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854760000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 14581.3, "quote_volume": 1062.92191, "trades": 21, "taker_buy_volume": 6603.9, "taker_buy_quote": 481.54555}, {"ts": 1773854820000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 7639.5, "quote_volume": 557.6705, "trades": 17, "taker_buy_volume": 5117.2, "taker_buy_quote": 373.5556}, {"ts": 1773854880000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1333.3, "quote_volume": 97.3309, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854940000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 3203.0, "quote_volume": 234.11035, "trades": 6, "taker_buy_volume": 3203.0, "taker_buy_quote": 234.11035}, {"ts": 1773855000000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 4669.9, "quote_volume": 340.9027, "trades": 4, "taker_buy_volume": 3336.6, "taker_buy_quote": 243.5718}, {"ts": 1773855060000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855120000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1983.1, "quote_volume": 144.56799, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855180000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855240000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2542.8, "quote_volume": 185.6244, "trades": 7, "taker_buy_volume": 2542.8, "taker_buy_quote": 185.6244}, {"ts": 1773855300000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855360000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1406.0, "quote_volume": 102.7786, "trades": 8, "taker_buy_volume": 1406.0, "taker_buy_quote": 102.7786}, {"ts": 1773855420000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 5715.7, "quote_volume": 418.38924, "trades": 17, "taker_buy_volume": 2074.2, "taker_buy_quote": 151.83144}, {"ts": 1773855480000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1333.1, "quote_volume": 97.71623, "trades": 3, "taker_buy_volume": 1333.1, "taker_buy_quote": 97.71623}, {"ts": 1773855540000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 49090.6, "quote_volume": 3602.86522, "trades": 22, "taker_buy_volume": 32744.6, "taker_buy_quote": 2403.45364}, {"ts": 1773855600000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 8439.4, "quote_volume": 618.60802, "trades": 42, "taker_buy_volume": 2490.1, "taker_buy_quote": 182.52433}, {"ts": 1773855660000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855720000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 9483.9, "quote_volume": 694.22148, "trades": 18, "taker_buy_volume": 8519.8, "taker_buy_quote": 623.64936}, {"ts": 1773855780000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 8380.2, "quote_volume": 614.26866, "trades": 17, "taker_buy_volume": 2677.3, "taker_buy_quote": 196.24609}, {"ts": 1773855840000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 4325.3, "quote_volume": 317.04449, "trades": 24, "taker_buy_volume": 395.8, "taker_buy_quote": 29.01214}, {"ts": 1773855900000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855960000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 10666.0, "quote_volume": 781.8178, "trades": 23, "taker_buy_volume": 7497.0, "taker_buy_quote": 549.5301}, {"ts": 1773856020000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 395.9, "quote_volume": 29.01947, "trades": 4, "taker_buy_volume": 197.9, "taker_buy_quote": 14.50607}, {"ts": 1773856080000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 343.9, "quote_volume": 25.17348, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856140000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 198.0, "quote_volume": 14.4936, "trades": 2, "taker_buy_volume": 198.0, "taker_buy_quote": 14.4936}, {"ts": 1773856200000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856260000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 2455.1, "quote_volume": 179.80572, "trades": 7, "taker_buy_volume": 1122.0, "taker_buy_quote": 82.2228}, {"ts": 1773856320000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856380000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856440000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856500000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856560000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856620000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856680000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856740000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856800000, "open": 0.0733, "high": 0.0736, "low": 0.0733, "close": 0.0735, "volume": 12581.4, "quote_volume": 923.24739, "trades": 36, "taker_buy_volume": 10211.4, "taker_buy_quote": 748.89935}, {"ts": 1773856860000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 3414.2, "quote_volume": 251.1147, "trades": 16, "taker_buy_volume": 1703.9, "taker_buy_quote": 125.3699}, {"ts": 1773856920000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 7887.1, "quote_volume": 579.70185, "trades": 17, "taker_buy_volume": 1853.1, "taker_buy_quote": 136.20285}, {"ts": 1773856980000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 447.5, "quote_volume": 32.936, "trades": 4, "taker_buy_volume": 322.5, "taker_buy_quote": 23.736}, {"ts": 1773857040000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 909.8, "quote_volume": 66.96128, "trades": 3, "taker_buy_volume": 784.8, "taker_buy_quote": 57.76128}, {"ts": 1773857100000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 250.0, "quote_volume": 18.3875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773857160000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2945.1, "quote_volume": 216.46485, "trades": 3, "taker_buy_volume": 2945.1, "taker_buy_quote": 216.46485}, {"ts": 1773857220000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 5657.3, "quote_volume": 416.37728, "trades": 12, "taker_buy_volume": 3849.9, "taker_buy_quote": 283.35264}, {"ts": 1773857280000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 802.6, "quote_volume": 59.0886, "trades": 5, "taker_buy_volume": 596.2, "taker_buy_quote": 43.89756}, {"ts": 1773857340000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 280.6, "quote_volume": 20.65216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773857400000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 74642.2, "quote_volume": 5479.58459, "trades": 37, "taker_buy_volume": 10421.5, "taker_buy_quote": 764.9381}, {"ts": 1773857460000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2725.8, "quote_volume": 199.80114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773857520000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 9322.8, "quote_volume": 684.64326, "trades": 15, "taker_buy_volume": 9124.9, "taker_buy_quote": 670.1174}, {"ts": 1773857580000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 4204.7, "quote_volume": 308.62498, "trades": 6, "taker_buy_volume": 2871.8, "taker_buy_quote": 210.79012}, {"ts": 1773857640000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773857700000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 40479.2, "quote_volume": 2964.88014, "trades": 27, "taker_buy_volume": 30851.3, "taker_buy_quote": 2259.94836}, {"ts": 1773857760000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 396.0, "quote_volume": 29.0268, "trades": 4, "taker_buy_volume": 198.0, "taker_buy_quote": 14.5134}, {"ts": 1773857820000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 4601.0, "quote_volume": 337.2533, "trades": 10, "taker_buy_volume": 4205.1, "taker_buy_quote": 308.23383}, {"ts": 1773857880000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 6530.1, "quote_volume": 478.65633, "trades": 17, "taker_buy_volume": 3532.7, "taker_buy_quote": 258.94691}, {"ts": 1773857940000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 29319.7, "quote_volume": 2149.13401, "trades": 20, "taker_buy_volume": 25072.4, "taker_buy_quote": 1837.80692}, {"ts": 1773858000000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 6504.3, "quote_volume": 476.76519, "trades": 8, "taker_buy_volume": 4836.1, "taker_buy_quote": 354.48613}, {"ts": 1773858060000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 18599.8, "quote_volume": 1363.36534, "trades": 22, "taker_buy_volume": 11317.4, "taker_buy_quote": 829.56542}, {"ts": 1773858120000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858180000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 12269.3, "quote_volume": 899.33969, "trades": 5, "taker_buy_volume": 12269.3, "taker_buy_quote": 899.33969}, {"ts": 1773858240000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858300000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858360000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858420000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 593.2, "quote_volume": 43.54088, "trades": 3, "taker_buy_volume": 593.2, "taker_buy_quote": 43.54088}, {"ts": 1773858480000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858540000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 12414.3, "quote_volume": 912.45105, "trades": 9, "taker_buy_volume": 6887.6, "taker_buy_quote": 506.2386}, {"ts": 1773858600000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 6118.4, "quote_volume": 449.81293, "trades": 12, "taker_buy_volume": 5920.6, "taker_buy_quote": 435.27463}, {"ts": 1773858660000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2102.0, "quote_volume": 154.7072, "trades": 8, "taker_buy_volume": 197.5, "taker_buy_quote": 14.536}, {"ts": 1773858720000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 9357.8, "quote_volume": 688.73408, "trades": 16, "taker_buy_volume": 8535.2, "taker_buy_quote": 628.19072}, {"ts": 1773858780000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 275.9, "quote_volume": 20.27865, "trades": 3, "taker_buy_volume": 78.4, "taker_buy_quote": 5.7624}, {"ts": 1773858840000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1582.4, "quote_volume": 116.14816, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858900000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 5923.2, "quote_volume": 434.17056, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858960000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1916.0, "quote_volume": 140.6344, "trades": 8, "taker_buy_volume": 1718.1, "taker_buy_quote": 126.10854}, {"ts": 1773859020000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 6788.0, "quote_volume": 498.918, "trades": 10, "taker_buy_volume": 696.9, "taker_buy_quote": 51.22215}, {"ts": 1773859080000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859140000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859200000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 197.9, "quote_volume": 14.52586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859260000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3366.4, "quote_volume": 247.09376, "trades": 10, "taker_buy_volume": 395.6, "taker_buy_quote": 29.03704}, {"ts": 1773859320000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 8189.3, "quote_volume": 601.09462, "trades": 12, "taker_buy_volume": 1332.8, "taker_buy_quote": 97.82752}, {"ts": 1773859380000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3030.2, "quote_volume": 222.41668, "trades": 6, "taker_buy_volume": 197.8, "taker_buy_quote": 14.51852}, {"ts": 1773859440000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859500000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 6927.3, "quote_volume": 507.77109, "trades": 13, "taker_buy_volume": 3692.2, "taker_buy_quote": 270.63826}, {"ts": 1773859560000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 19555.2, "quote_volume": 1431.81158, "trades": 30, "taker_buy_volume": 11424.5, "taker_buy_quote": 836.56527}, {"ts": 1773859620000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 16786.9, "quote_volume": 1230.47977, "trades": 37, "taker_buy_volume": 8319.1, "taker_buy_quote": 609.79003}, {"ts": 1773859680000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2223.8, "quote_volume": 163.00454, "trades": 12, "taker_buy_volume": 1676.6, "taker_buy_quote": 122.89478}, {"ts": 1773859740000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2489.1, "quote_volume": 182.45103, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859800000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859860000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 8928.6, "quote_volume": 654.46638, "trades": 13, "taker_buy_volume": 3382.6, "taker_buy_quote": 247.94458}, {"ts": 1773859920000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 20716.8, "quote_volume": 1517.85432, "trades": 18, "taker_buy_volume": 8416.3, "taker_buy_quote": 616.91479}, {"ts": 1773859980000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 6849.2, "quote_volume": 501.36144, "trades": 25, "taker_buy_volume": 5619.1, "taker_buy_quote": 411.31812}, {"ts": 1773860040000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 28276.2, "quote_volume": 2069.51132, "trades": 31, "taker_buy_volume": 19898.1, "taker_buy_quote": 1456.54092}, {"ts": 1773860100000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 8264.2, "quote_volume": 604.11302, "trades": 22, "taker_buy_volume": 3853.6, "taker_buy_quote": 281.69816}, {"ts": 1773860160000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 198.2, "quote_volume": 14.48842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773860220000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1604.3, "quote_volume": 117.1139, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773860280000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2352.4, "quote_volume": 171.48996, "trades": 6, "taker_buy_volume": 2154.2, "taker_buy_quote": 157.04118}, {"ts": 1773860340000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 2170.0, "quote_volume": 158.4224, "trades": 9, "taker_buy_volume": 520.4, "taker_buy_quote": 38.0016}, {"ts": 1773860400000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 719.5, "quote_volume": 52.59545, "trades": 4, "taker_buy_volume": 719.5, "taker_buy_quote": 52.59545}, {"ts": 1773860460000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773860520000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1833.0, "quote_volume": 134.1756, "trades": 6, "taker_buy_volume": 1833.0, "taker_buy_quote": 134.1756}, {"ts": 1773860580000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 6853.4, "quote_volume": 501.66888, "trades": 9, "taker_buy_volume": 5215.3, "taker_buy_quote": 381.75996}, {"ts": 1773860640000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 4587.1, "quote_volume": 336.24369, "trades": 11, "taker_buy_volume": 4301.9, "taker_buy_quote": 315.33853}, {"ts": 1773860700000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 444.0, "quote_volume": 32.5896, "trades": 5, "taker_buy_volume": 444.0, "taker_buy_quote": 32.5896}, {"ts": 1773860760000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773860820000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 197.9, "quote_volume": 14.52586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773860880000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 4849.3, "quote_volume": 355.93862, "trades": 11, "taker_buy_volume": 4651.4, "taker_buy_quote": 341.41276}, {"ts": 1773860940000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 7103.2, "quote_volume": 521.37488, "trades": 8, "taker_buy_volume": 197.8, "taker_buy_quote": 14.51852}, {"ts": 1773861000000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3532.6, "quote_volume": 259.29284, "trades": 3, "taker_buy_volume": 3334.8, "taker_buy_quote": 244.77432}, {"ts": 1773861060000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3332.7, "quote_volume": 244.62018, "trades": 5, "taker_buy_volume": 3332.7, "taker_buy_quote": 244.62018}, {"ts": 1773861120000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2772.9, "quote_volume": 203.53086, "trades": 4, "taker_buy_volume": 2772.9, "taker_buy_quote": 203.53086}, {"ts": 1773861180000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861240000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861300000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 6304.9, "quote_volume": 462.77966, "trades": 11, "taker_buy_volume": 3532.0, "taker_buy_quote": 259.2488}, {"ts": 1773861360000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861420000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861480000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1145.7, "quote_volume": 84.20895, "trades": 8, "taker_buy_volume": 1145.7, "taker_buy_quote": 84.20895}, {"ts": 1773861540000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 197.8, "quote_volume": 14.5383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861600000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 5275.4, "quote_volume": 387.7419, "trades": 7, "taker_buy_volume": 5077.6, "taker_buy_quote": 373.2036}, {"ts": 1773861660000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 197.9, "quote_volume": 14.52586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861720000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 492.5, "quote_volume": 36.1495, "trades": 4, "taker_buy_volume": 492.5, "taker_buy_quote": 36.1495}, {"ts": 1773861780000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861840000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1331.4, "quote_volume": 97.72476, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861900000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 709.4, "quote_volume": 51.99902, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861960000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 197.9, "quote_volume": 14.50607, "trades": 2, "taker_buy_volume": 197.9, "taker_buy_quote": 14.50607}, {"ts": 1773862020000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2945.3, "quote_volume": 215.89049, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862140000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862200000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 395.7, "quote_volume": 29.04438, "trades": 4, "taker_buy_volume": 197.8, "taker_buy_quote": 14.51852}, {"ts": 1773862260000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862320000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 395.8, "quote_volume": 29.01214, "trades": 4, "taker_buy_volume": 197.9, "taker_buy_quote": 14.50607}, {"ts": 1773862380000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862440000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862500000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862560000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862620000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862680000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3548.0, "quote_volume": 260.0684, "trades": 9, "taker_buy_volume": 197.9, "taker_buy_quote": 14.50607}, {"ts": 1773862740000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862800000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862860000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862920000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2240.0, "quote_volume": 164.192, "trades": 7, "taker_buy_volume": 2240.0, "taker_buy_quote": 164.192}, {"ts": 1773862980000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 3168.5, "quote_volume": 232.27081, "trades": 8, "taker_buy_volume": 2970.5, "taker_buy_quote": 217.75741}, {"ts": 1773863040000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863100000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863160000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 397.0, "quote_volume": 29.1001, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863220000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 468.7, "quote_volume": 34.35571, "trades": 7, "taker_buy_volume": 197.9, "taker_buy_quote": 14.50607}, {"ts": 1773863280000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863340000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863400000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 810.7, "quote_volume": 59.42447, "trades": 6, "taker_buy_volume": 406.1, "taker_buy_quote": 29.78795}, {"ts": 1773863460000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863520000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863580000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863640000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863700000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863760000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863820000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863880000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863940000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864000000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 593.7, "quote_volume": 43.51821, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864060000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 197.9, "quote_volume": 14.50607, "trades": 2, "taker_buy_volume": 197.9, "taker_buy_quote": 14.50607}, {"ts": 1773864120000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3454.2, "quote_volume": 253.19286, "trades": 7, "taker_buy_volume": 170.4, "taker_buy_quote": 12.49032}, {"ts": 1773864180000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864240000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 6720.3, "quote_volume": 492.59799, "trades": 5, "taker_buy_volume": 2772.9, "taker_buy_quote": 203.25357}, {"ts": 1773864300000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 28918.6, "quote_volume": 2120.2147, "trades": 25, "taker_buy_volume": 25337.7, "taker_buy_quote": 1857.73473}, {"ts": 1773864360000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 198.0, "quote_volume": 14.5134, "trades": 2, "taker_buy_volume": 198.0, "taker_buy_quote": 14.5134}, {"ts": 1773864420000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 40559.3, "quote_volume": 2972.99669, "trades": 16, "taker_buy_volume": 197.9, "taker_buy_quote": 14.50607}, {"ts": 1773864480000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1136.3, "quote_volume": 83.29079, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864540000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 17868.2, "quote_volume": 1309.73906, "trades": 12, "taker_buy_volume": 17868.2, "taker_buy_quote": 1309.73906}, {"ts": 1773864600000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 256.4, "quote_volume": 18.76848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864660000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 198.0, "quote_volume": 14.4936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864720000, "open": 0.0732, "high": 0.0735, "low": 0.0732, "close": 0.0735, "volume": 18424.9, "quote_volume": 1349.10445, "trades": 15, "taker_buy_volume": 18424.9, "taker_buy_quote": 1349.10445}, {"ts": 1773864780000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 67.9, "quote_volume": 4.99744, "trades": 1, "taker_buy_volume": 67.9, "taker_buy_quote": 4.99744}, {"ts": 1773864840000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 20906.3, "quote_volume": 1540.54071, "trades": 21, "taker_buy_volume": 17343.7, "taker_buy_quote": 1277.97709}, {"ts": 1773864900000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 56019.9, "quote_volume": 4132.45949, "trades": 34, "taker_buy_volume": 35192.8, "taker_buy_quote": 2596.29887}, {"ts": 1773864960000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865020000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1655.9, "quote_volume": 122.03983, "trades": 5, "taker_buy_volume": 1655.9, "taker_buy_quote": 122.03983}, {"ts": 1773865080000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1642.1, "quote_volume": 121.02277, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865140000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 6599.4, "quote_volume": 485.71584, "trades": 6, "taker_buy_volume": 5267.0, "taker_buy_quote": 387.6512}, {"ts": 1773865200000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865260000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865320000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865380000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 6183.3, "quote_volume": 455.09088, "trades": 13, "taker_buy_volume": 5472.0, "taker_buy_quote": 402.7392}, {"ts": 1773865440000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 303.4, "quote_volume": 22.33024, "trades": 3, "taker_buy_volume": 303.4, "taker_buy_quote": 22.33024}, {"ts": 1773865500000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865560000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 9027.0, "quote_volume": 665.4199, "trades": 7, "taker_buy_volume": 9027.0, "taker_buy_quote": 665.4199}, {"ts": 1773865620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1878.2, "quote_volume": 138.61116, "trades": 9, "taker_buy_volume": 1878.2, "taker_buy_quote": 138.61116}, {"ts": 1773865680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865740000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865800000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 10464.8, "quote_volume": 772.23789, "trades": 47, "taker_buy_volume": 3379.8, "taker_buy_quote": 249.42924}, {"ts": 1773865860000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865920000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865980000, "open": 0.0739, "high": 0.0739, "low": 0.0734, "close": 0.0735, "volume": 140856.9, "quote_volume": 10365.48604, "trades": 152, "taker_buy_volume": 53943.2, "taker_buy_quote": 3967.28503}, {"ts": 1773866040000, "open": 0.0735, "high": 0.0735, "low": 0.0732, "close": 0.0732, "volume": 30969.1, "quote_volume": 2269.10627, "trades": 50, "taker_buy_volume": 19839.5, "taker_buy_quote": 1452.69564}, {"ts": 1773866100000, "open": 0.0733, "high": 0.0735, "low": 0.0732, "close": 0.0734, "volume": 130159.2, "quote_volume": 9550.15576, "trades": 108, "taker_buy_volume": 90647.3, "taker_buy_quote": 6652.46611}, {"ts": 1773866160000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1698.0, "quote_volume": 124.6332, "trades": 4, "taker_buy_volume": 1698.0, "taker_buy_quote": 124.6332}, {"ts": 1773866220000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 5164.3, "quote_volume": 378.54319, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866280000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 25610.6, "quote_volume": 1880.60844, "trades": 56, "taker_buy_volume": 19659.1, "taker_buy_quote": 1443.76834}, {"ts": 1773866340000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 5088.0, "quote_volume": 373.01005, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866400000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 13042.0, "quote_volume": 955.9786, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866460000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2281.1, "quote_volume": 166.97652, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866520000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866580000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 735.3, "quote_volume": 53.82396, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866640000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 36282.9, "quote_volume": 2657.43434, "trades": 33, "taker_buy_volume": 36282.9, "taker_buy_quote": 2657.43434}, {"ts": 1773866700000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2560.3, "quote_volume": 187.66999, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866760000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 7984.0, "quote_volume": 585.2272, "trades": 21, "taker_buy_volume": 3300.3, "taker_buy_quote": 241.91199}, {"ts": 1773866820000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 5442.3, "quote_volume": 398.92059, "trades": 13, "taker_buy_volume": 196.0, "taker_buy_quote": 14.3668}, {"ts": 1773866880000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866940000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 20829.9, "quote_volume": 1528.06233, "trades": 12, "taker_buy_volume": 20829.9, "taker_buy_quote": 1528.06233}, {"ts": 1773867000000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1603.5, "quote_volume": 117.6969, "trades": 8, "taker_buy_volume": 1405.6, "taker_buy_quote": 103.17104}, {"ts": 1773867060000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867120000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 11232.0, "quote_volume": 825.46205, "trades": 19, "taker_buy_volume": 1877.0, "taker_buy_quote": 137.9595}, {"ts": 1773867180000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1546.0, "quote_volume": 113.631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867240000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867300000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1332.8, "quote_volume": 97.9608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867360000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867420000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867480000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867540000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 92.2, "quote_volume": 6.76748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867600000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 4930.8, "quote_volume": 361.92072, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867660000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 2462.8, "quote_volume": 180.78929, "trades": 6, "taker_buy_volume": 2462.8, "taker_buy_quote": 180.78929}, {"ts": 1773867720000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867780000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 4358.7, "quote_volume": 320.80032, "trades": 5, "taker_buy_volume": 4358.7, "taker_buy_quote": 320.80032}, {"ts": 1773867840000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 197.7, "quote_volume": 14.57049, "trades": 2, "taker_buy_volume": 197.7, "taker_buy_quote": 14.57049}, {"ts": 1773867900000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 14324.0, "quote_volume": 1055.6788, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867960000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868020000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868080000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4838.2, "quote_volume": 356.57534, "trades": 8, "taker_buy_volume": 1332.4, "taker_buy_quote": 98.19788}, {"ts": 1773868140000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868200000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 5479.8, "quote_volume": 403.86126, "trades": 8, "taker_buy_volume": 2707.3, "taker_buy_quote": 199.52801}, {"ts": 1773868260000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1332.5, "quote_volume": 98.3385, "trades": 3, "taker_buy_volume": 1332.5, "taker_buy_quote": 98.3385}, {"ts": 1773868320000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2032.7, "quote_volume": 150.01326, "trades": 6, "taker_buy_volume": 1332.3, "taker_buy_quote": 98.32374}, {"ts": 1773868380000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3330.0, "quote_volume": 245.754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868440000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3400.3, "quote_volume": 250.94214, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868500000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2088.7, "quote_volume": 154.14606, "trades": 7, "taker_buy_volume": 1891.4, "taker_buy_quote": 139.58532}, {"ts": 1773868560000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 421.0, "quote_volume": 31.09092, "trades": 5, "taker_buy_volume": 211.2, "taker_buy_quote": 15.60768}, {"ts": 1773868620000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 197.3, "quote_volume": 14.58047, "trades": 2, "taker_buy_volume": 197.3, "taker_buy_quote": 14.58047}, {"ts": 1773868680000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868740000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2967.2, "quote_volume": 219.27608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868800000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 34465.5, "quote_volume": 2550.34125, "trades": 26, "taker_buy_volume": 29311.0, "taker_buy_quote": 2168.90825}, {"ts": 1773868860000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 3854.1, "quote_volume": 285.17742, "trades": 7, "taker_buy_volume": 3594.3, "taker_buy_quote": 265.9782}, {"ts": 1773868920000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868980000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869040000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 19939.6, "quote_volume": 1475.5304, "trades": 14, "taker_buy_volume": 5895.4, "taker_buy_quote": 436.2596}, {"ts": 1773869100000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 610.8, "quote_volume": 45.1992, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869160000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3328.7, "quote_volume": 245.99093, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869220000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3330.0, "quote_volume": 246.087, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869280000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869340000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869400000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869460000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869520000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869580000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 4195.3, "quote_volume": 310.13267, "trades": 9, "taker_buy_volume": 1000.0, "taker_buy_quote": 74.0}, {"ts": 1773869640000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 4417.3, "quote_volume": 326.44897, "trades": 11, "taker_buy_volume": 105.0, "taker_buy_quote": 7.77}, {"ts": 1773869700000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869760000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 6669.8, "quote_volume": 492.89822, "trades": 10, "taker_buy_volume": 6669.8, "taker_buy_quote": 492.89822}, {"ts": 1773869820000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 197.3, "quote_volume": 14.58047, "trades": 2, "taker_buy_volume": 197.3, "taker_buy_quote": 14.58047}, {"ts": 1773869880000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869940000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870000000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 20213.3, "quote_volume": 1493.3489, "trades": 22, "taker_buy_volume": 13794.1, "taker_buy_quote": 1019.38399}, {"ts": 1773870060000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 6254.0, "quote_volume": 462.19227, "trades": 19, "taker_buy_volume": 861.0, "taker_buy_quote": 63.64957}, {"ts": 1773870120000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 161.0, "quote_volume": 11.8979, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 11.8979}, {"ts": 1773870180000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 969.0, "quote_volume": 71.63433, "trades": 4, "taker_buy_volume": 969.0, "taker_buy_quote": 71.63433}, {"ts": 1773870240000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2555.5, "quote_volume": 188.85145, "trades": 3, "taker_buy_volume": 2358.2, "taker_buy_quote": 174.27098}, {"ts": 1773870300000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 10690.0, "quote_volume": 789.65791, "trades": 12, "taker_buy_volume": 7359.1, "taker_buy_quote": 543.83749}, {"ts": 1773870360000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870420000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870480000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870540000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870600000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 638.7, "quote_volume": 47.19993, "trades": 5, "taker_buy_volume": 341.9, "taker_buy_quote": 25.26641}, {"ts": 1773870660000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870720000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 4798.4, "quote_volume": 354.60176, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870780000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870840000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 91.6, "quote_volume": 6.76008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870900000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 6028.2, "quote_volume": 445.48398, "trades": 5, "taker_buy_volume": 6028.2, "taker_buy_quote": 445.48398}, {"ts": 1773870960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871020000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 5933.5, "quote_volume": 438.48565, "trades": 9, "taker_buy_volume": 4184.8, "taker_buy_quote": 309.25672}, {"ts": 1773871080000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 1208.7, "quote_volume": 89.42407, "trades": 6, "taker_buy_volume": 1011.4, "taker_buy_quote": 74.8436}, {"ts": 1773871140000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871200000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871260000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 8121.4, "quote_volume": 598.59825, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871320000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 1762.9, "quote_volume": 130.05143, "trades": 5, "taker_buy_volume": 1762.9, "taker_buy_quote": 130.05143}, {"ts": 1773871380000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4864.6, "quote_volume": 358.52102, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871440000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 6298.1, "quote_volume": 464.16997, "trades": 5, "taker_buy_volume": 6298.1, "taker_buy_quote": 464.16997}, {"ts": 1773871500000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 6677.1, "quote_volume": 492.10227, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871560000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 2921.8, "quote_volume": 215.54222, "trades": 9, "taker_buy_volume": 2921.8, "taker_buy_quote": 215.54222}, {"ts": 1773871620000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871680000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 6450.1, "quote_volume": 475.37237, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871740000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 6943.4, "quote_volume": 511.72858, "trades": 10, "taker_buy_volume": 6601.1, "taker_buy_quote": 486.50107}, {"ts": 1773871800000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 14657.3, "quote_volume": 1078.77728, "trades": 17, "taker_buy_volume": 4003.2, "taker_buy_quote": 294.63552}, {"ts": 1773871860000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 2831.5, "quote_volume": 208.6473, "trades": 12, "taker_buy_volume": 829.9, "taker_buy_quote": 61.12938}, {"ts": 1773871920000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 217.5, "quote_volume": 16.02975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871980000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 9351.7, "quote_volume": 689.85439, "trades": 13, "taker_buy_volume": 9134.2, "taker_buy_quote": 673.82464}, {"ts": 1773872040000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872100000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 217.2, "quote_volume": 16.00764, "trades": 3, "taker_buy_volume": 217.2, "taker_buy_quote": 16.00764}, {"ts": 1773872160000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872220000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3838.2, "quote_volume": 282.87534, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872280000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872340000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872400000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872460000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4483.1, "quote_volume": 330.40447, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 5880.4, "quote_volume": 433.38548, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872640000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872700000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3329.8, "quote_volume": 245.40626, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872760000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872820000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3329.1, "quote_volume": 245.35467, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872880000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872940000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873000000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873060000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873120000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1420.2, "quote_volume": 104.66874, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873180000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 3397.0, "quote_volume": 250.10737, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873240000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873300000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873360000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1974.8, "quote_volume": 145.54276, "trades": 1, "taker_buy_volume": 1974.8, "taker_buy_quote": 145.54276}, {"ts": 1773873420000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 829.7, "quote_volume": 61.14889, "trades": 10, "taker_buy_volume": 829.7, "taker_buy_quote": 61.14889}, {"ts": 1773873480000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 5553.2, "quote_volume": 409.27084, "trades": 18, "taker_buy_volume": 5553.2, "taker_buy_quote": 409.27084}, {"ts": 1773873540000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873600000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 11285.9, "quote_volume": 831.77083, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873660000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873720000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873780000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873840000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873900000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 61228.7, "quote_volume": 4518.67806, "trades": 56, "taker_buy_volume": 54293.4, "taker_buy_quote": 4006.85292}, {"ts": 1773873960000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2524.2, "quote_volume": 186.28596, "trades": 5, "taker_buy_volume": 2524.2, "taker_buy_quote": 186.28596}, {"ts": 1773874020000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 6806.7, "quote_volume": 502.33446, "trades": 18, "taker_buy_volume": 3478.5, "taker_buy_quote": 256.7133}, {"ts": 1773874080000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 9184.1, "quote_volume": 678.03899, "trades": 11, "taker_buy_volume": 2524.1, "taker_buy_quote": 186.53099}, {"ts": 1773874140000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2524.1, "quote_volume": 186.53099, "trades": 5, "taker_buy_volume": 2524.1, "taker_buy_quote": 186.53099}, {"ts": 1773874200000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 8002.8, "quote_volume": 591.40692, "trades": 13, "taker_buy_volume": 2862.7, "taker_buy_quote": 211.55353}, {"ts": 1773874260000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1215.1, "quote_volume": 89.79589, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874320000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874380000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874440000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874500000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874560000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874620000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3158.6, "quote_volume": 233.42054, "trades": 5, "taker_buy_volume": 3158.6, "taker_buy_quote": 233.42054}, {"ts": 1773874680000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874740000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874800000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3691.6, "quote_volume": 272.80924, "trades": 10, "taker_buy_volume": 2208.3, "taker_buy_quote": 163.19337}, {"ts": 1773874860000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874920000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 3013.2, "quote_volume": 222.69164, "trades": 6, "taker_buy_volume": 3013.2, "taker_buy_quote": 222.69164}, {"ts": 1773874980000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2321.1, "quote_volume": 171.52929, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875040000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 15450.5, "quote_volume": 1141.79195, "trades": 17, "taker_buy_volume": 13421.7, "taker_buy_quote": 991.86363}, {"ts": 1773875100000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3328.7, "quote_volume": 245.99093, "trades": 4, "taker_buy_volume": 3328.7, "taker_buy_quote": 245.99093}, {"ts": 1773875160000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875220000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875280000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875340000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875400000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 8214.7, "quote_volume": 606.73335, "trades": 12, "taker_buy_volume": 4884.9, "taker_buy_quote": 360.99411}, {"ts": 1773875460000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875520000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 12371.4, "quote_volume": 912.51909, "trades": 13, "taker_buy_volume": 1647.7, "taker_buy_quote": 121.60026}, {"ts": 1773875580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875640000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875700000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 9884.6, "quote_volume": 728.52831, "trades": 11, "taker_buy_volume": 7415.7, "taker_buy_quote": 546.57038}, {"ts": 1773875760000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3669.1, "quote_volume": 270.77958, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875820000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875880000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875940000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2278.1, "quote_volume": 167.89597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876000000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876060000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876120000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 2449.6, "quote_volume": 180.54607, "trades": 8, "taker_buy_volume": 105.5, "taker_buy_quote": 7.7859}, {"ts": 1773876180000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 8956.0, "quote_volume": 660.0572, "trades": 11, "taker_buy_volume": 2666.8, "taker_buy_quote": 196.54316}, {"ts": 1773876240000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876300000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876360000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876420000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876480000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876540000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876600000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876660000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876720000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876780000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 969.5, "quote_volume": 71.5491, "trades": 2, "taker_buy_volume": 969.5, "taker_buy_quote": 71.5491}, {"ts": 1773876840000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876900000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876960000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877020000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877080000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 90.7, "quote_volume": 6.68459, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877140000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877200000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877260000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877320000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877380000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877440000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877500000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2916.4, "quote_volume": 214.93868, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877560000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877620000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877680000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877740000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877800000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877860000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877920000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877980000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878040000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878100000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878160000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4507.0, "quote_volume": 332.1659, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878220000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 8291.3, "quote_volume": 611.06881, "trades": 6, "taker_buy_volume": 8291.3, "taker_buy_quote": 611.06881}, {"ts": 1773878280000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878340000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878400000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 143.1, "quote_volume": 10.56078, "trades": 2, "taker_buy_volume": 143.1, "taker_buy_quote": 10.56078}, {"ts": 1773878460000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 3597.9, "quote_volume": 265.16523, "trades": 8, "taker_buy_volume": 2316.9, "taker_buy_quote": 170.75553}, {"ts": 1773878520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 425.4, "quote_volume": 31.35198, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878640000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878700000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 58300.8, "quote_volume": 4295.26865, "trades": 80, "taker_buy_volume": 46882.0, "taker_buy_quote": 3454.84497}, {"ts": 1773878760000, "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 48081.3, "quote_volume": 3545.14228, "trades": 59, "taker_buy_volume": 24221.8, "taker_buy_quote": 1786.78851}, {"ts": 1773878820000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1333.3, "quote_volume": 98.39754, "trades": 3, "taker_buy_volume": 1333.3, "taker_buy_quote": 98.39754}, {"ts": 1773878880000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878940000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1405.7, "quote_volume": 103.74066, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879000000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 7617.5, "quote_volume": 562.1715, "trades": 13, "taker_buy_volume": 6176.5, "taker_buy_quote": 455.8257}, {"ts": 1773879060000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879120000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879180000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 8934.0, "quote_volume": 658.14355, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879240000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 20341.2, "quote_volume": 1499.08418, "trades": 60, "taker_buy_volume": 2970.8, "taker_buy_quote": 218.94796}, {"ts": 1773879300000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879360000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 13626.9, "quote_volume": 1004.30253, "trades": 30, "taker_buy_volume": 4856.5, "taker_buy_quote": 357.92405}, {"ts": 1773879420000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 5279.0, "quote_volume": 388.86018, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879480000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 11799.6, "quote_volume": 870.67714, "trades": 15, "taker_buy_volume": 11799.6, "taker_buy_quote": 870.67714}, {"ts": 1773879540000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 88.0, "quote_volume": 6.4944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879600000, "open": 0.0738, "high": 0.0738, "low": 0.0733, "close": 0.0733, "volume": 66822.8, "quote_volume": 4913.30123, "trades": 69, "taker_buy_volume": 2115.0, "taker_buy_quote": 155.38036}, {"ts": 1773879660000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 7636.4, "quote_volume": 560.49884, "trades": 12, "taker_buy_volume": 7072.4, "taker_buy_quote": 519.11416}, {"ts": 1773879720000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879780000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 9631.0, "quote_volume": 705.9523, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879840000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879900000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879960000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 50658.1, "quote_volume": 3714.09903, "trades": 20, "taker_buy_volume": 50658.1, "taker_buy_quote": 3714.09903}, {"ts": 1773880020000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 13750.0, "quote_volume": 1007.9476, "trades": 14, "taker_buy_volume": 9749.0, "taker_buy_quote": 714.6743}, {"ts": 1773880080000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2208.7, "quote_volume": 162.11858, "trades": 7, "taker_buy_volume": 2208.7, "taker_buy_quote": 162.11858}, {"ts": 1773880140000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 10090.1, "quote_volume": 740.61334, "trades": 14, "taker_buy_volume": 9702.8, "taker_buy_quote": 712.18552}, {"ts": 1773880200000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2087.8, "quote_volume": 153.24452, "trades": 9, "taker_buy_volume": 556.1, "taker_buy_quote": 40.81774}, {"ts": 1773880260000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880320000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 55508.5, "quote_volume": 4081.96885, "trades": 49, "taker_buy_volume": 52011.4, "taker_buy_quote": 3824.58229}, {"ts": 1773880380000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 10209.2, "quote_volume": 749.55835, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880440000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 3531.8, "quote_volume": 258.91527, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880500000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880560000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 197.9, "quote_volume": 14.50607, "trades": 2, "taker_buy_volume": 197.9, "taker_buy_quote": 14.50607}, {"ts": 1773880620000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 270.9, "quote_volume": 19.85697, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880680000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 55470.5, "quote_volume": 4058.85932, "trades": 44, "taker_buy_volume": 774.9, "taker_buy_quote": 56.72268}, {"ts": 1773880740000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 79631.3, "quote_volume": 5839.03074, "trades": 50, "taker_buy_volume": 73966.9, "taker_buy_quote": 5423.41631}, {"ts": 1773880800000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 29653.8, "quote_volume": 2174.50685, "trades": 30, "taker_buy_volume": 9593.4, "taker_buy_quote": 704.07953}, {"ts": 1773880860000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1609.6, "quote_volume": 117.98368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880920000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 9834.5, "quote_volume": 720.86885, "trades": 17, "taker_buy_volume": 6256.1, "taker_buy_quote": 458.57213}, {"ts": 1773880980000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 22292.5, "quote_volume": 1634.04025, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881040000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 7243.8, "quote_volume": 530.97054, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881100000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 11138.8, "quote_volume": 816.47404, "trades": 11, "taker_buy_volume": 3336.8, "taker_buy_quote": 244.58744}, {"ts": 1773881160000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2042.6, "quote_volume": 149.72258, "trades": 14, "taker_buy_volume": 2042.6, "taker_buy_quote": 149.72258}, {"ts": 1773881220000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 11732.6, "quote_volume": 859.99958, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881280000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881340000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 343.8, "quote_volume": 25.20054, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881400000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 4092.6, "quote_volume": 299.98758, "trades": 5, "taker_buy_volume": 4092.6, "taker_buy_quote": 299.98758}, {"ts": 1773881460000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881520000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 17813.3, "quote_volume": 1306.28542, "trades": 63, "taker_buy_volume": 8018.7, "taker_buy_quote": 588.34124}, {"ts": 1773881580000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 35225.0, "quote_volume": 2587.73437, "trades": 23, "taker_buy_volume": 35225.0, "taker_buy_quote": 2587.73437}, {"ts": 1773881640000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 6664.4, "quote_volume": 489.16696, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881700000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 12230.0, "quote_volume": 896.7928, "trades": 20, "taker_buy_volume": 145.9, "taker_buy_quote": 10.70906}, {"ts": 1773881760000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881820000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881880000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881940000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882000000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 904.8, "quote_volume": 66.32184, "trades": 8, "taker_buy_volume": 343.7, "taker_buy_quote": 25.19321}, {"ts": 1773882060000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882120000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 197.9, "quote_volume": 14.50607, "trades": 2, "taker_buy_volume": 197.9, "taker_buy_quote": 14.50607}, {"ts": 1773882180000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 2009.5, "quote_volume": 147.20546, "trades": 9, "taker_buy_volume": 428.5, "taker_buy_quote": 31.3662}, {"ts": 1773882240000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3047.1, "quote_volume": 223.04772, "trades": 5, "taker_buy_volume": 3047.1, "taker_buy_quote": 223.04772}, {"ts": 1773882300000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882360000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882420000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882480000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882540000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 594.2, "quote_volume": 43.49544, "trades": 6, "taker_buy_volume": 198.0, "taker_buy_quote": 14.4936}, {"ts": 1773882600000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882660000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882720000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 12775.4, "quote_volume": 935.88408, "trades": 11, "taker_buy_volume": 8582.0, "taker_buy_quote": 628.9272}, {"ts": 1773882780000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882840000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882900000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 6961.7, "quote_volume": 509.59644, "trades": 7, "taker_buy_volume": 2774.0, "taker_buy_quote": 203.0568}, {"ts": 1773882960000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883020000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883080000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883140000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883200000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883260000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883320000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883380000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883440000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883500000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883560000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883620000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 6793.0, "quote_volume": 497.2476, "trades": 8, "taker_buy_volume": 6793.0, "taker_buy_quote": 497.2476}, {"ts": 1773883680000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883740000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883800000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883860000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883920000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883980000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884040000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884100000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2493.0, "quote_volume": 182.7369, "trades": 9, "taker_buy_volume": 2493.0, "taker_buy_quote": 182.7369}, {"ts": 1773884160000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1480.0, "quote_volume": 108.484, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884220000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884280000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 3430.5, "quote_volume": 251.4459, "trades": 6, "taker_buy_volume": 3333.0, "taker_buy_quote": 244.3089}, {"ts": 1773884340000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884400000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884460000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1696.4, "quote_volume": 124.17648, "trades": 8, "taker_buy_volume": 198.0, "taker_buy_quote": 14.4936}, {"ts": 1773884520000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 334.5, "quote_volume": 24.51885, "trades": 3, "taker_buy_volume": 334.5, "taker_buy_quote": 24.51885}, {"ts": 1773884580000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884640000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884700000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884760000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884820000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884880000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884940000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885000000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885060000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885120000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885180000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885240000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885300000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885360000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885420000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885480000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885540000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 88.6, "quote_volume": 6.49438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885600000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 3062.0, "quote_volume": 224.29755, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885660000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 10726.4, "quote_volume": 785.17248, "trades": 14, "taker_buy_volume": 8788.1, "taker_buy_quote": 643.28892}, {"ts": 1773885720000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 379.0, "quote_volume": 27.7609, "trades": 3, "taker_buy_volume": 379.0, "taker_buy_quote": 27.7609}, {"ts": 1773885780000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885840000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885900000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 198.1, "quote_volume": 14.50092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885960000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886020000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 2097.6, "quote_volume": 153.57777, "trades": 7, "taker_buy_volume": 1972.5, "taker_buy_quote": 144.42045}, {"ts": 1773886080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 291.8, "quote_volume": 21.38894, "trades": 3, "taker_buy_volume": 93.8, "taker_buy_quote": 6.87554}, {"ts": 1773886140000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 636.6, "quote_volume": 46.66278, "trades": 1, "taker_buy_volume": 636.6, "taker_buy_quote": 46.66278}, {"ts": 1773886200000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 197.9, "quote_volume": 14.50607, "trades": 2, "taker_buy_volume": 197.9, "taker_buy_quote": 14.50607}, {"ts": 1773886260000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886320000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886380000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886440000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886500000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886560000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886620000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886680000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886740000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886800000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886860000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886920000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 9659.9, "quote_volume": 709.03666, "trades": 7, "taker_buy_volume": 9659.9, "taker_buy_quote": 709.03666}, {"ts": 1773886980000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887040000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887100000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887160000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887220000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887280000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887340000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887400000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887460000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887520000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887580000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887640000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887700000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887760000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887820000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887880000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887940000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888000000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888060000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888120000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 159.0, "quote_volume": 11.6865, "trades": 2, "taker_buy_volume": 159.0, "taker_buy_quote": 11.6865}, {"ts": 1773888180000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 2186.0, "quote_volume": 160.671, "trades": 15, "taker_buy_volume": 934.7, "taker_buy_quote": 68.70045}, {"ts": 1773888240000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888300000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888360000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 45113.2, "quote_volume": 3319.25754, "trades": 45, "taker_buy_volume": 26306.2, "taker_buy_quote": 1936.11325}, {"ts": 1773888420000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 4879.2, "quote_volume": 358.6212, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888480000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3387.2, "quote_volume": 248.9592, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888540000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 91513.9, "quote_volume": 6717.25246, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888600000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 16345.1, "quote_volume": 1199.73034, "trades": 11, "taker_buy_volume": 16345.1, "taker_buy_quote": 1199.73034}, {"ts": 1773888660000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888720000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888780000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888840000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888900000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1604.8, "quote_volume": 117.79232, "trades": 6, "taker_buy_volume": 1261.1, "taker_buy_quote": 92.56474}, {"ts": 1773888960000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889020000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889080000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889140000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 619.2, "quote_volume": 45.44928, "trades": 8, "taker_buy_volume": 619.2, "taker_buy_quote": 45.44928}, {"ts": 1773889200000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889260000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 13610.0, "quote_volume": 1000.335, "trades": 4, "taker_buy_volume": 13610.0, "taker_buy_quote": 1000.335}, {"ts": 1773889320000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889380000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 9474.9, "quote_volume": 695.45766, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889440000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889500000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889560000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 3195.7, "quote_volume": 234.56438, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889620000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 10837.4, "quote_volume": 794.41576, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889680000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889740000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 4673.1, "quote_volume": 342.72838, "trades": 10, "taker_buy_volume": 1901.5, "taker_buy_quote": 139.5701}, {"ts": 1773889800000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 10756.1, "quote_volume": 789.49774, "trades": 15, "taker_buy_volume": 10259.1, "taker_buy_quote": 753.01794}, {"ts": 1773889860000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889920000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 5445.7, "quote_volume": 399.71438, "trades": 10, "taker_buy_volume": 5445.7, "taker_buy_quote": 399.71438}, {"ts": 1773889980000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890040000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890100000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890160000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890220000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 16010.8, "quote_volume": 1176.7938, "trades": 17, "taker_buy_volume": 1355.6, "taker_buy_quote": 99.6366}, {"ts": 1773890280000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 30477.2, "quote_volume": 2240.29506, "trades": 41, "taker_buy_volume": 5430.7, "taker_buy_quote": 399.343}, {"ts": 1773890340000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3192.7, "quote_volume": 234.98272, "trades": 7, "taker_buy_volume": 3192.7, "taker_buy_quote": 234.98272}, {"ts": 1773890400000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 7918.0, "quote_volume": 583.5566, "trades": 9, "taker_buy_volume": 7918.0, "taker_buy_quote": 583.5566}, {"ts": 1773890460000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890580000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 278.7, "quote_volume": 20.54829, "trades": 3, "taker_buy_volume": 278.7, "taker_buy_quote": 20.54829}, {"ts": 1773890640000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 197.5, "quote_volume": 14.55575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890700000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2187.5, "quote_volume": 161.21875, "trades": 7, "taker_buy_volume": 718.0, "taker_buy_quote": 52.9166}, {"ts": 1773890760000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 8717.0, "quote_volume": 640.84645, "trades": 12, "taker_buy_volume": 747.5, "taker_buy_quote": 54.94125}, {"ts": 1773890820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1331.9, "quote_volume": 97.89465, "trades": 3, "taker_buy_volume": 1331.9, "taker_buy_quote": 97.89465}, {"ts": 1773890880000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 22137.4, "quote_volume": 1627.35319, "trades": 14, "taker_buy_volume": 22011.8, "taker_buy_quote": 1618.12159}, {"ts": 1773890940000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891000000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 407.1, "quote_volume": 29.92185, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891060000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 197.7, "quote_volume": 14.53095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891120000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891180000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891240000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891300000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 333.9, "quote_volume": 24.50826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891360000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891420000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891480000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 11671.8, "quote_volume": 855.54294, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891540000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 10621.5, "quote_volume": 777.4938, "trades": 20, "taker_buy_volume": 3652.7, "taker_buy_quote": 267.37764}, {"ts": 1773891600000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891660000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 891.0, "quote_volume": 65.1321, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891720000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1522.6, "quote_volume": 111.30206, "trades": 3, "taker_buy_volume": 198.1, "taker_buy_quote": 14.48111}, {"ts": 1773891780000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891840000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891900000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 396.3, "quote_volume": 28.96953, "trades": 4, "taker_buy_volume": 198.1, "taker_buy_quote": 14.48111}, {"ts": 1773891960000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892020000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892080000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2910.7, "quote_volume": 213.06324, "trades": 5, "taker_buy_volume": 2910.7, "taker_buy_quote": 213.06324}, {"ts": 1773892140000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892200000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892260000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 11154.7, "quote_volume": 816.29765, "trades": 11, "taker_buy_volume": 825.7, "taker_buy_quote": 60.44124}, {"ts": 1773892320000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892380000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892440000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892500000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 2982.6, "quote_volume": 218.32632, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892560000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892620000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892680000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 2884.2, "quote_volume": 210.96194, "trades": 9, "taker_buy_volume": 1831.2, "taker_buy_quote": 133.98764}, {"ts": 1773892740000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892800000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 198.1, "quote_volume": 14.48111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892860000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892920000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892980000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893040000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893100000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 334.3, "quote_volume": 24.4039, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893160000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 6494.0, "quote_volume": 473.4126, "trades": 9, "taker_buy_volume": 6159.6, "taker_buy_quote": 449.03484}, {"ts": 1773893220000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1858.3, "quote_volume": 135.28424, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893280000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 7941.6, "quote_volume": 578.14848, "trades": 7, "taker_buy_volume": 1334.4, "taker_buy_quote": 97.14432}, {"ts": 1773893340000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893400000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893460000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893520000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893580000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893640000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 19514.4, "quote_volume": 1417.32952, "trades": 13, "taker_buy_volume": 1903.0, "taker_buy_quote": 138.1578}, {"ts": 1773893700000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 7908.5, "quote_volume": 574.1571, "trades": 6, "taker_buy_volume": 7908.5, "taker_buy_quote": 574.1571}, {"ts": 1773893760000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 198.7, "quote_volume": 14.42562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893820000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1527.3, "quote_volume": 110.88198, "trades": 3, "taker_buy_volume": 1527.3, "taker_buy_quote": 110.88198}, {"ts": 1773893880000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 28004.4, "quote_volume": 2032.78064, "trades": 13, "taker_buy_volume": 21103.4, "taker_buy_quote": 1532.10684}, {"ts": 1773893940000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894000000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894060000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 3084.7, "quote_volume": 223.94922, "trades": 5, "taker_buy_volume": 3084.7, "taker_buy_quote": 223.94922}, {"ts": 1773894120000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894180000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894240000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894300000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 15789.1, "quote_volume": 1146.28866, "trades": 12, "taker_buy_volume": 8367.7, "taker_buy_quote": 607.49502}, {"ts": 1773894360000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 88.1, "quote_volume": 6.40487, "trades": 1, "taker_buy_volume": 88.1, "taker_buy_quote": 6.40487}, {"ts": 1773894420000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894480000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 6638.9, "quote_volume": 481.98414, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894540000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 404.0, "quote_volume": 29.3304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894600000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894660000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894720000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894780000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894840000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894900000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894960000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895020000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895080000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895140000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895200000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895260000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895320000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895380000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 160.9, "quote_volume": 11.69743, "trades": 1, "taker_buy_volume": 160.9, "taker_buy_quote": 11.69743}, {"ts": 1773895440000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895500000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895560000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895620000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1198.6, "quote_volume": 87.01836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895680000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 646.7, "quote_volume": 46.95042, "trades": 1, "taker_buy_volume": 646.7, "taker_buy_quote": 46.95042}, {"ts": 1773895740000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895800000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 5459.7, "quote_volume": 396.37422, "trades": 8, "taker_buy_volume": 5459.7, "taker_buy_quote": 396.37422}, {"ts": 1773895860000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895920000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 7148.5, "quote_volume": 518.9811, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895980000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896040000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896100000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896160000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 632.9, "quote_volume": 45.94854, "trades": 1, "taker_buy_volume": 632.9, "taker_buy_quote": 45.94854}, {"ts": 1773896220000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896280000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 4472.4, "quote_volume": 324.71684, "trades": 6, "taker_buy_volume": 4472.4, "taker_buy_quote": 324.71684}, {"ts": 1773896340000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 4476.1, "quote_volume": 324.96486, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896400000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896460000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896520000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 180.3, "quote_volume": 13.10781, "trades": 1, "taker_buy_volume": 180.3, "taker_buy_quote": 13.10781}, {"ts": 1773896580000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896640000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 888.8, "quote_volume": 64.52688, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896700000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 30525.1, "quote_volume": 2219.17477, "trades": 13, "taker_buy_volume": 30525.1, "taker_buy_quote": 2219.17477}, {"ts": 1773896760000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 7989.9, "quote_volume": 580.86573, "trades": 6, "taker_buy_volume": 7989.9, "taker_buy_quote": 580.86573}, {"ts": 1773896820000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896880000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896940000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897000000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897060000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897120000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897180000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897240000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897300000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897360000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897420000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 604.6, "quote_volume": 43.95442, "trades": 4, "taker_buy_volume": 604.6, "taker_buy_quote": 43.95442}, {"ts": 1773897480000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897540000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 4688.3, "quote_volume": 340.83941, "trades": 5, "taker_buy_volume": 4688.3, "taker_buy_quote": 340.83941}, {"ts": 1773897600000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 61494.3, "quote_volume": 4470.63561, "trades": 48, "taker_buy_volume": 3375.2, "taker_buy_quote": 245.37704}, {"ts": 1773897660000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 345.5, "quote_volume": 25.11785, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897720000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 132.0, "quote_volume": 9.5964, "trades": 1, "taker_buy_volume": 132.0, "taker_buy_quote": 9.5964}, {"ts": 1773897780000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897840000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897900000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 2098.3, "quote_volume": 152.40535, "trades": 8, "taker_buy_volume": 687.7, "taker_buy_quote": 49.99579}, {"ts": 1773897960000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898020000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898080000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 40178.8, "quote_volume": 2911.4248, "trades": 55, "taker_buy_volume": 16482.8, "taker_buy_quote": 1194.92987}, {"ts": 1773898140000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 29438.4, "quote_volume": 2128.39632, "trades": 31, "taker_buy_volume": 7103.0, "taker_buy_quote": 513.5469}, {"ts": 1773898200000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1244.3, "quote_volume": 89.96289, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898260000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 9629.9, "quote_volume": 696.24177, "trades": 16, "taker_buy_volume": 5951.2, "taker_buy_quote": 430.27176}, {"ts": 1773898320000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2919.8, "quote_volume": 211.10154, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898380000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898440000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898500000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1406.6, "quote_volume": 101.69718, "trades": 20, "taker_buy_volume": 545.8, "taker_buy_quote": 39.46134}, {"ts": 1773898560000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 7345.8, "quote_volume": 531.10134, "trades": 35, "taker_buy_volume": 7345.8, "taker_buy_quote": 531.10134}, {"ts": 1773898620000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898680000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898740000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 5500.3, "quote_volume": 398.22172, "trades": 18, "taker_buy_volume": 5500.3, "taker_buy_quote": 398.22172}, {"ts": 1773898800000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1511.8, "quote_volume": 109.45432, "trades": 18, "taker_buy_volume": 1511.8, "taker_buy_quote": 109.45432}, {"ts": 1773898860000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898920000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898980000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899040000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899100000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 3330.2, "quote_volume": 241.10648, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899160000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 242.9, "quote_volume": 17.58596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899220000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 9162.0, "quote_volume": 663.3288, "trades": 6, "taker_buy_volume": 1334.8, "taker_buy_quote": 96.63952}, {"ts": 1773899280000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899340000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899400000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899460000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899520000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899580000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899640000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899700000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899760000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899820000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899880000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899940000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900000000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900060000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 9593.5, "quote_volume": 694.5694, "trades": 11, "taker_buy_volume": 2774.8, "taker_buy_quote": 200.89552}, {"ts": 1773900120000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900180000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900240000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 10488.3, "quote_volume": 758.30409, "trades": 14, "taker_buy_volume": 9927.3, "taker_buy_quote": 717.74379}, {"ts": 1773900300000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2191.4, "quote_volume": 158.43822, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900360000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 198.9, "quote_volume": 14.38047, "trades": 2, "taker_buy_volume": 198.9, "taker_buy_quote": 14.38047}, {"ts": 1773900420000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 337.1, "quote_volume": 24.40604, "trades": 3, "taker_buy_volume": 337.1, "taker_buy_quote": 24.40604}, {"ts": 1773900480000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 16505.7, "quote_volume": 1196.66325, "trades": 18, "taker_buy_volume": 11266.7, "taker_buy_quote": 816.83575}, {"ts": 1773900540000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 2940.0, "quote_volume": 213.15, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900600000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 6110.4, "quote_volume": 443.004, "trades": 5, "taker_buy_volume": 6110.4, "taker_buy_quote": 443.004}, {"ts": 1773900660000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900720000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900780000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 336.7, "quote_volume": 24.44442, "trades": 3, "taker_buy_volume": 336.7, "taker_buy_quote": 24.44442}, {"ts": 1773900840000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900900000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900960000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 6693.5, "quote_volume": 485.9481, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901020000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 7271.5, "quote_volume": 527.9109, "trades": 9, "taker_buy_volume": 7271.5, "taker_buy_quote": 527.9109}, {"ts": 1773901080000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901140000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901200000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901260000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901320000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901380000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901440000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901500000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901560000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 106.9, "quote_volume": 7.75025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901620000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901680000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901740000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901800000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 8649.3, "quote_volume": 627.07425, "trades": 20, "taker_buy_volume": 391.9, "taker_buy_quote": 28.41275}, {"ts": 1773901860000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 383.2, "quote_volume": 27.782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901920000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 12489.8, "quote_volume": 905.5105, "trades": 10, "taker_buy_volume": 6447.3, "taker_buy_quote": 467.42925}, {"ts": 1773901980000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902040000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902100000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 4874.1, "quote_volume": 352.88484, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902160000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 198.8, "quote_volume": 14.39312, "trades": 2, "taker_buy_volume": 198.8, "taker_buy_quote": 14.39312}, {"ts": 1773902220000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 198.8, "quote_volume": 14.39312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902280000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902340000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 999.6, "quote_volume": 72.471, "trades": 5, "taker_buy_volume": 999.6, "taker_buy_quote": 72.471}, {"ts": 1773902400000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902460000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902520000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902580000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902640000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902700000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1721.7, "quote_volume": 124.99542, "trades": 2, "taker_buy_volume": 1721.7, "taker_buy_quote": 124.99542}, {"ts": 1773902760000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902820000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902880000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902940000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 736.6, "quote_volume": 53.4035, "trades": 5, "taker_buy_volume": 537.8, "taker_buy_quote": 38.9905}, {"ts": 1773903000000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 2774.8, "quote_volume": 201.173, "trades": 4, "taker_buy_volume": 2774.8, "taker_buy_quote": 201.173}, {"ts": 1773903060000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903120000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903180000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903240000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903300000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903360000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903420000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903480000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 1598.1, "quote_volume": 115.90345, "trades": 4, "taker_buy_volume": 412.0, "taker_buy_quote": 29.9112}, {"ts": 1773903540000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903600000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 3723.1, "quote_volume": 269.92475, "trades": 5, "taker_buy_volume": 1705.5, "taker_buy_quote": 123.64875}, {"ts": 1773903660000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1949.5, "quote_volume": 141.1438, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903720000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 3454.6, "quote_volume": 250.11304, "trades": 9, "taker_buy_volume": 3454.6, "taker_buy_quote": 250.11304}, {"ts": 1773903780000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903840000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903900000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903960000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904020000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 198.9, "quote_volume": 14.40036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904080000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904140000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1671.6, "quote_volume": 120.85668, "trades": 6, "taker_buy_volume": 1334.9, "taker_buy_quote": 96.51327}, {"ts": 1773904200000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 199.0, "quote_volume": 14.3877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904260000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904320000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904380000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904440000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904500000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 2362.8, "quote_volume": 170.59416, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904560000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 4908.6, "quote_volume": 353.91006, "trades": 16, "taker_buy_volume": 3042.5, "taker_buy_quote": 219.36425}, {"ts": 1773904620000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904680000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904740000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 4182.8, "quote_volume": 301.1616, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904800000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904860000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 823.3, "quote_volume": 59.19527, "trades": 5, "taker_buy_volume": 486.1, "taker_buy_quote": 34.95059}, {"ts": 1773904920000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 199.5, "quote_volume": 14.34405, "trades": 2, "taker_buy_volume": 199.5, "taker_buy_quote": 14.34405}, {"ts": 1773904980000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 26291.9, "quote_volume": 1889.04321, "trades": 22, "taker_buy_volume": 4811.2, "taker_buy_quote": 345.44416}, {"ts": 1773905040000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 538.1, "quote_volume": 38.66944, "trades": 5, "taker_buy_volume": 538.1, "taker_buy_quote": 38.66944}, {"ts": 1773905100000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 11234.8, "quote_volume": 808.93942, "trades": 18, "taker_buy_volume": 8551.6, "taker_buy_quote": 615.74902}, {"ts": 1773905160000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 29186.2, "quote_volume": 2110.0445, "trades": 9, "taker_buy_volume": 29186.2, "taker_buy_quote": 2110.0445}, {"ts": 1773905220000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 30328.3, "quote_volume": 2190.82539, "trades": 16, "taker_buy_volume": 11221.3, "taker_buy_quote": 811.29999}, {"ts": 1773905280000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 229.6, "quote_volume": 16.60008, "trades": 1, "taker_buy_volume": 229.6, "taker_buy_quote": 16.60008}, {"ts": 1773905340000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 4281.8, "quote_volume": 309.14596, "trades": 7, "taker_buy_volume": 1314.4, "taker_buy_quote": 94.89968}, {"ts": 1773905400000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 857.8, "quote_volume": 61.93316, "trades": 1, "taker_buy_volume": 857.8, "taker_buy_quote": 61.93316}, {"ts": 1773905460000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773905520000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1042.1, "quote_volume": 75.23962, "trades": 5, "taker_buy_volume": 1042.1, "taker_buy_quote": 75.23962}, {"ts": 1773905580000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773905640000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773905700000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773905760000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 100612.3, "quote_volume": 7274.26929, "trades": 12, "taker_buy_volume": 100612.3, "taker_buy_quote": 7274.26929}, {"ts": 1773905820000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 337.3, "quote_volume": 24.42052, "trades": 3, "taker_buy_volume": 337.3, "taker_buy_quote": 24.42052}, {"ts": 1773905880000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 121.0, "quote_volume": 8.7604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773905940000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906000000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 337.0, "quote_volume": 24.4325, "trades": 3, "taker_buy_volume": 337.0, "taker_buy_quote": 24.4325}, {"ts": 1773906060000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906120000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906180000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906240000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 13601.8, "quote_volume": 986.1305, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906300000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906360000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906420000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906480000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 19233.9, "quote_volume": 1394.45775, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906540000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906600000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906660000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906720000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906780000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 10666.6, "quote_volume": 773.3285, "trades": 15, "taker_buy_volume": 371.1, "taker_buy_quote": 26.90475}, {"ts": 1773906840000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906900000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1345.6, "quote_volume": 97.556, "trades": 10, "taker_buy_volume": 1345.6, "taker_buy_quote": 97.556}, {"ts": 1773906960000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 214.9, "quote_volume": 15.60174, "trades": 1, "taker_buy_volume": 214.9, "taker_buy_quote": 15.60174}, {"ts": 1773907020000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 21890.2, "quote_volume": 1585.66412, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907080000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907140000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 7030.2, "quote_volume": 508.98648, "trades": 7, "taker_buy_volume": 607.1, "taker_buy_quote": 43.95404}, {"ts": 1773907200000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907260000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907320000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 12391.2, "quote_volume": 897.12288, "trades": 13, "taker_buy_volume": 5642.2, "taker_buy_quote": 408.49528}, {"ts": 1773907380000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 5639.3, "quote_volume": 407.7821, "trades": 12, "taker_buy_volume": 4574.2, "taker_buy_quote": 330.77537}, {"ts": 1773907440000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 9390.8, "quote_volume": 678.93361, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907500000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907560000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 18218.8, "quote_volume": 1316.66734, "trades": 15, "taker_buy_volume": 15520.0, "taker_buy_quote": 1121.81398}, {"ts": 1773907620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 4003.5, "quote_volume": 289.0527, "trades": 4, "taker_buy_volume": 4003.5, "taker_buy_quote": 289.0527}, {"ts": 1773907680000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907740000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907800000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907860000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 9236.7, "quote_volume": 668.66345, "trades": 15, "taker_buy_volume": 9236.7, "taker_buy_quote": 668.66345}, {"ts": 1773907920000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907980000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908040000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908100000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 337.0, "quote_volume": 24.4325, "trades": 3, "taker_buy_volume": 337.0, "taker_buy_quote": 24.4325}, {"ts": 1773908160000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 6793.0, "quote_volume": 492.4925, "trades": 6, "taker_buy_volume": 198.7, "taker_buy_quote": 14.40575}, {"ts": 1773908220000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 9434.2, "quote_volume": 683.9795, "trades": 13, "taker_buy_volume": 4173.6, "taker_buy_quote": 302.586}, {"ts": 1773908280000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908340000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 3967.6, "quote_volume": 287.651, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908400000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 51253.7, "quote_volume": 3723.66178, "trades": 45, "taker_buy_volume": 42227.4, "taker_buy_quote": 3067.65125}, {"ts": 1773908460000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 408.5, "quote_volume": 29.6571, "trades": 4, "taker_buy_volume": 408.5, "taker_buy_quote": 29.6571}, {"ts": 1773908520000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2982.7, "quote_volume": 216.54402, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908580000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 198.6, "quote_volume": 14.41836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908640000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 7021.9, "quote_volume": 509.08775, "trades": 11, "taker_buy_volume": 2270.3, "taker_buy_quote": 164.59675}, {"ts": 1773908700000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908760000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1610.8, "quote_volume": 116.783, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908820000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908880000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908940000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909000000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1472.8, "quote_volume": 106.63072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909060000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 10919.7, "quote_volume": 790.58628, "trades": 13, "taker_buy_volume": 7779.2, "taker_buy_quote": 563.21408}, {"ts": 1773909120000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909180000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 3330.0, "quote_volume": 241.092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909240000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 7333.0, "quote_volume": 530.9092, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909300000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 12490.2, "quote_volume": 903.04146, "trades": 9, "taker_buy_volume": 1119.2, "taker_buy_quote": 80.91816}, {"ts": 1773909360000, "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 99882.2, "quote_volume": 7202.08497, "trades": 52, "taker_buy_volume": 47931.1, "taker_buy_quote": 3455.83231}, {"ts": 1773909420000, "open": 0.072, "high": 0.0722, "low": 0.0719, "close": 0.0721, "volume": 178312.3, "quote_volume": 12846.14969, "trades": 99, "taker_buy_volume": 85730.3, "taker_buy_quote": 6179.84908}, {"ts": 1773909480000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909540000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 13636.5, "quote_volume": 983.19165, "trades": 11, "taker_buy_volume": 13636.5, "taker_buy_quote": 983.19165}, {"ts": 1773909600000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 83363.4, "quote_volume": 6017.16653, "trades": 76, "taker_buy_volume": 28234.8, "taker_buy_quote": 2038.55256}, {"ts": 1773909660000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 65240.7, "quote_volume": 4712.89578, "trades": 36, "taker_buy_volume": 58313.3, "taker_buy_quote": 4212.04476}, {"ts": 1773909720000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909780000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909840000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909900000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909960000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910020000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 830.4, "quote_volume": 60.03792, "trades": 7, "taker_buy_volume": 830.4, "taker_buy_quote": 60.03792}, {"ts": 1773910080000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910140000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 34706.9, "quote_volume": 2508.18737, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910200000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 65016.6, "quote_volume": 4698.57986, "trades": 38, "taker_buy_volume": 29508.9, "taker_buy_quote": 2133.49347}, {"ts": 1773910260000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 4720.3, "quote_volume": 340.80566, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910320000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 2511.6, "quote_volume": 181.33752, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910380000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 6600.0, "quote_volume": 476.1523, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910440000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 45429.4, "quote_volume": 3281.81778, "trades": 20, "taker_buy_volume": 45429.4, "taker_buy_quote": 3281.81778}, {"ts": 1773910500000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 7593.2, "quote_volume": 548.22904, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910560000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910680000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910740000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910800000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 10422.6, "quote_volume": 752.51172, "trades": 10, "taker_buy_volume": 10422.6, "taker_buy_quote": 752.51172}, {"ts": 1773910860000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 30853.9, "quote_volume": 2229.01049, "trades": 24, "taker_buy_volume": 26701.6, "taker_buy_quote": 1928.7992}, {"ts": 1773910920000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 13186.8, "quote_volume": 953.20921, "trades": 17, "taker_buy_volume": 1186.8, "taker_buy_quote": 85.80564}, {"ts": 1773910980000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911040000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911100000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911160000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911220000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 5563.3, "quote_volume": 402.22659, "trades": 8, "taker_buy_volume": 5563.3, "taker_buy_quote": 402.22659}, {"ts": 1773911280000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 24004.9, "quote_volume": 1735.18046, "trades": 40, "taker_buy_volume": 5230.5, "taker_buy_quote": 378.16515}, {"ts": 1773911340000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2909.6, "quote_volume": 210.36408, "trades": 6, "taker_buy_volume": 2909.6, "taker_buy_quote": 210.36408}, {"ts": 1773911400000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 6905.0, "quote_volume": 499.2315, "trades": 14, "taker_buy_volume": 6905.0, "taker_buy_quote": 499.2315}, {"ts": 1773911460000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 10011.0, "quote_volume": 723.7953, "trades": 15, "taker_buy_volume": 10011.0, "taker_buy_quote": 723.7953}, {"ts": 1773911520000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 27488.3, "quote_volume": 1987.40409, "trades": 22, "taker_buy_volume": 11529.2, "taker_buy_quote": 833.56116}, {"ts": 1773911580000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 15794.1, "quote_volume": 1140.6288, "trades": 16, "taker_buy_volume": 6601.9, "taker_buy_quote": 476.65718}, {"ts": 1773911640000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1777.6, "quote_volume": 128.34272, "trades": 4, "taker_buy_volume": 1777.6, "taker_buy_quote": 128.34272}, {"ts": 1773911700000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911760000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911820000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1335.2, "quote_volume": 96.40144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911880000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911940000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912000000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 5550.4, "quote_volume": 400.73888, "trades": 8, "taker_buy_volume": 5550.4, "taker_buy_quote": 400.73888}, {"ts": 1773912060000, "open": 0.0722, "high": 0.0725, "low": 0.0722, "close": 0.0725, "volume": 33819.6, "quote_volume": 2449.07374, "trades": 30, "taker_buy_volume": 33819.6, "taker_buy_quote": 2449.07374}, {"ts": 1773912120000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 68303.1, "quote_volume": 4954.1713, "trades": 47, "taker_buy_volume": 14684.4, "taker_buy_quote": 1066.06016}, {"ts": 1773912180000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 15961.2, "quote_volume": 1155.59088, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912240000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 8943.3, "quote_volume": 647.23052, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912300000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 13476.1, "quote_volume": 974.87201, "trades": 14, "taker_buy_volume": 7641.6, "taker_buy_quote": 552.75478}, {"ts": 1773912360000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 397.9, "quote_volume": 28.76817, "trades": 4, "taker_buy_volume": 198.9, "taker_buy_quote": 14.38047}, {"ts": 1773912420000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 6109.0, "quote_volume": 441.6807, "trades": 8, "taker_buy_volume": 2774.9, "taker_buy_quote": 200.62527}, {"ts": 1773912480000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912540000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912600000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 5607.2, "quote_volume": 405.96128, "trades": 10, "taker_buy_volume": 1672.1, "taker_buy_quote": 121.06004}, {"ts": 1773912660000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2598.6, "quote_volume": 188.13864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912720000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912780000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 9972.8, "quote_volume": 721.29253, "trades": 14, "taker_buy_volume": 8499.6, "taker_buy_quote": 614.78017}, {"ts": 1773912840000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 5741.0, "quote_volume": 415.60861, "trades": 6, "taker_buy_volume": 5542.0, "taker_buy_quote": 401.22091}, {"ts": 1773912900000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912960000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913020000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913080000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 200.0, "quote_volume": 14.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913140000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 6623.5, "quote_volume": 479.5414, "trades": 10, "taker_buy_volume": 1473.3, "taker_buy_quote": 106.66692}, {"ts": 1773913200000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913260000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913320000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913380000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1533.7, "quote_volume": 111.03988, "trades": 6, "taker_buy_volume": 1533.7, "taker_buy_quote": 111.03988}, {"ts": 1773913440000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913500000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 26955.3, "quote_volume": 1954.97967, "trades": 23, "taker_buy_volume": 15677.3, "taker_buy_quote": 1137.32467}, {"ts": 1773913560000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 4803.2, "quote_volume": 348.232, "trades": 3, "taker_buy_volume": 4803.2, "taker_buy_quote": 348.232}, {"ts": 1773913620000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913680000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913740000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 7748.7, "quote_volume": 561.78075, "trades": 8, "taker_buy_volume": 942.7, "taker_buy_quote": 68.34575}, {"ts": 1773913800000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 535.4, "quote_volume": 38.87004, "trades": 5, "taker_buy_volume": 336.7, "taker_buy_quote": 24.44442}, {"ts": 1773913860000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 198.6, "quote_volume": 14.41836, "trades": 2, "taker_buy_volume": 198.6, "taker_buy_quote": 14.41836}, {"ts": 1773913920000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 10087.4, "quote_volume": 732.34524, "trades": 17, "taker_buy_volume": 6885.9, "taker_buy_quote": 499.91634}, {"ts": 1773913980000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1947.4, "quote_volume": 141.1865, "trades": 7, "taker_buy_volume": 198.7, "taker_buy_quote": 14.40575}, {"ts": 1773914040000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 161.0, "quote_volume": 11.6886, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 11.6886}, {"ts": 1773914100000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914160000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914220000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914280000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914340000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914400000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914460000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 2230.7, "quote_volume": 161.72575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914520000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914580000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914640000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914700000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914760000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 24052.6, "quote_volume": 1744.8106, "trades": 27, "taker_buy_volume": 19060.5, "taker_buy_quote": 1382.88335}, {"ts": 1773914820000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914880000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 304.0, "quote_volume": 22.04, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914940000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915000000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915060000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 2283.7, "quote_volume": 165.56825, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915120000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1481.7, "quote_volume": 107.27508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915180000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1246.2, "quote_volume": 90.22488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915240000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915300000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 5448.3, "quote_volume": 395.00175, "trades": 7, "taker_buy_volume": 5448.3, "taker_buy_quote": 395.00175}, {"ts": 1773915360000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1334.8, "quote_volume": 96.773, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915420000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915480000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915540000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915600000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915660000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 3979.0, "quote_volume": 288.4775, "trades": 9, "taker_buy_volume": 3979.0, "taker_buy_quote": 288.4775}, {"ts": 1773915720000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915780000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915840000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915900000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1651.2, "quote_volume": 119.54688, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915960000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916020000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916080000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916140000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 3283.5, "quote_volume": 237.7254, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916200000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 391.7, "quote_volume": 28.31991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916260000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916320000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916380000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 187.5, "quote_volume": 13.575, "trades": 1, "taker_buy_volume": 187.5, "taker_buy_quote": 13.575}, {"ts": 1773916440000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916500000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916560000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916620000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916680000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916740000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916800000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 69872.8, "quote_volume": 5063.21797, "trades": 25, "taker_buy_volume": 69020.4, "taker_buy_quote": 5001.50421}, {"ts": 1773916860000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 21268.9, "quote_volume": 1539.86836, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916920000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1000.0, "quote_volume": 72.4, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916980000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 15900.8, "quote_volume": 1150.44251, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917040000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917100000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917160000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 198.8, "quote_volume": 14.39312, "trades": 2, "taker_buy_volume": 198.8, "taker_buy_quote": 14.39312}, {"ts": 1773917220000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917280000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917340000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917400000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917460000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 3200.0, "quote_volume": 231.68, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917520000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917580000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917640000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917700000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 293.8, "quote_volume": 21.27112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917760000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917820000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917880000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 8656.0, "quote_volume": 626.6944, "trades": 9, "taker_buy_volume": 4568.7, "taker_buy_quote": 330.77388}, {"ts": 1773917940000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 198.9, "quote_volume": 14.40036, "trades": 2, "taker_buy_volume": 198.9, "taker_buy_quote": 14.40036}, {"ts": 1773918000000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 491.5, "quote_volume": 35.5846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918060000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 275.8, "quote_volume": 19.9955, "trades": 1, "taker_buy_volume": 275.8, "taker_buy_quote": 19.9955}, {"ts": 1773918120000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918180000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 431.5, "quote_volume": 31.26228, "trades": 4, "taker_buy_volume": 216.8, "taker_buy_quote": 15.718}, {"ts": 1773918240000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918300000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 401.9, "quote_volume": 29.09756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918360000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918420000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918480000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918540000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918600000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918660000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 2082.5, "quote_volume": 150.7479, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918720000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918780000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 3734.6, "quote_volume": 270.38504, "trades": 5, "taker_buy_volume": 3734.6, "taker_buy_quote": 270.38504}, {"ts": 1773918840000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918900000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 234.5, "quote_volume": 17.00125, "trades": 1, "taker_buy_volume": 234.5, "taker_buy_quote": 17.00125}, {"ts": 1773918960000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919020000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 232.3, "quote_volume": 16.81852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919080000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919140000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 198.8, "quote_volume": 14.39312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919200000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919260000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919320000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919380000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919440000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919500000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919560000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2387.2, "quote_volume": 172.83328, "trades": 3, "taker_buy_volume": 2387.2, "taker_buy_quote": 172.83328}, {"ts": 1773919620000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919680000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919740000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919800000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 9805.3, "quote_volume": 710.88425, "trades": 10, "taker_buy_volume": 9805.3, "taker_buy_quote": 710.88425}, {"ts": 1773919860000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 3282.9, "quote_volume": 238.33854, "trades": 2, "taker_buy_volume": 3282.9, "taker_buy_quote": 238.33854}, {"ts": 1773919920000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919980000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920040000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920100000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 4108.3, "quote_volume": 297.85175, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920160000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1541.7, "quote_volume": 111.61908, "trades": 5, "taker_buy_volume": 69.1, "taker_buy_quote": 5.00284}, {"ts": 1773920220000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920280000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 95.1, "quote_volume": 6.87573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920340000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920400000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 3035.9, "quote_volume": 219.79916, "trades": 5, "taker_buy_volume": 3035.9, "taker_buy_quote": 219.79916}, {"ts": 1773920460000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920520000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920580000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920640000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920700000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920760000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920820000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920880000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 6792.9, "quote_volume": 492.45493, "trades": 13, "taker_buy_volume": 1472.8, "taker_buy_quote": 106.778}, {"ts": 1773920940000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921000000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921060000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921120000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921180000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921240000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921300000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921360000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921420000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 3344.2, "quote_volume": 242.12008, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921480000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921540000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921600000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2422.1, "quote_volume": 175.36004, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921660000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921720000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921780000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 336.9, "quote_volume": 24.35787, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921840000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921900000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 9083.8, "quote_volume": 655.24253, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921960000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 26257.7, "quote_volume": 1896.1499, "trades": 28, "taker_buy_volume": 24000.0, "taker_buy_quote": 1733.14396}, {"ts": 1773922020000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922080000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1335.2, "quote_volume": 96.40144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922140000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922200000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 5842.3, "quote_volume": 421.81406, "trades": 9, "taker_buy_volume": 2547.8, "taker_buy_quote": 183.95116}, {"ts": 1773922260000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 15303.1, "quote_volume": 1104.88382, "trades": 30, "taker_buy_volume": 199.1, "taker_buy_quote": 14.37502}, {"ts": 1773922320000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 16643.2, "quote_volume": 1201.63904, "trades": 32, "taker_buy_volume": 2775.0, "taker_buy_quote": 200.355}, {"ts": 1773922380000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1622.0, "quote_volume": 117.2706, "trades": 6, "taker_buy_volume": 1622.0, "taker_buy_quote": 117.2706}, {"ts": 1773922440000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2022.6, "quote_volume": 146.23398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922500000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 337.4, "quote_volume": 24.36028, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922560000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 17210.2, "quote_volume": 1243.30133, "trades": 18, "taker_buy_volume": 16000.0, "taker_buy_quote": 1155.92489}, {"ts": 1773922620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 2392.4, "quote_volume": 172.73128, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922680000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 6941.1, "quote_volume": 501.14742, "trades": 5, "taker_buy_volume": 6941.1, "taker_buy_quote": 501.14742}, {"ts": 1773922740000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922800000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922860000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922920000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 4061.8, "quote_volume": 293.66814, "trades": 7, "taker_buy_volume": 4061.8, "taker_buy_quote": 293.66814}, {"ts": 1773922980000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923040000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923100000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923160000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 9679.2, "quote_volume": 698.50414, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923220000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 4920.5, "quote_volume": 354.76805, "trades": 9, "taker_buy_volume": 2250.2, "taker_buy_quote": 162.23942}, {"ts": 1773923280000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923340000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3606.8, "quote_volume": 260.05028, "trades": 8, "taker_buy_volume": 3606.8, "taker_buy_quote": 260.05028}, {"ts": 1773923400000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 7158.2, "quote_volume": 516.10622, "trades": 14, "taker_buy_volume": 398.4, "taker_buy_quote": 28.72464}, {"ts": 1773923460000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923520000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3470.6, "quote_volume": 250.57732, "trades": 5, "taker_buy_volume": 1473.9, "taker_buy_quote": 106.41558}, {"ts": 1773923580000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923640000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923700000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 419.6, "quote_volume": 30.33708, "trades": 4, "taker_buy_volume": 419.6, "taker_buy_quote": 30.33708}, {"ts": 1773923760000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923820000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923880000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 883.6, "quote_volume": 63.87334, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923940000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924000000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924060000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924120000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924180000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 198.9, "quote_volume": 14.38047, "trades": 2, "taker_buy_volume": 198.9, "taker_buy_quote": 14.38047}, {"ts": 1773924240000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1199.0, "quote_volume": 86.6877, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924300000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924360000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924420000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 8667.9, "quote_volume": 625.26038, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924480000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.0719, "volume": 22350.9, "quote_volume": 1609.14004, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924540000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 109841.4, "quote_volume": 7893.65819, "trades": 64, "taker_buy_volume": 26195.0, "taker_buy_quote": 1883.4205}, {"ts": 1773924600000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 5994.3, "quote_volume": 430.39074, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924660000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924720000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 60521.0, "quote_volume": 4340.4607, "trades": 34, "taker_buy_volume": 54539.6, "taker_buy_quote": 3911.59432}, {"ts": 1773924780000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 11611.3, "quote_volume": 832.53021, "trades": 47, "taker_buy_volume": 9428.6, "taker_buy_quote": 676.03062}, {"ts": 1773924840000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 14462.9, "quote_volume": 1037.01472, "trades": 37, "taker_buy_volume": 7422.6, "taker_buy_quote": 532.22521}, {"ts": 1773924900000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1823.9, "quote_volume": 130.95602, "trades": 8, "taker_buy_volume": 1624.3, "taker_buy_quote": 116.62474}, {"ts": 1773924960000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 688.1, "quote_volume": 49.33677, "trades": 7, "taker_buy_volume": 199.6, "taker_buy_quote": 14.31132}, {"ts": 1773925020000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0715, "volume": 10925.2, "quote_volume": 782.1828, "trades": 20, "taker_buy_volume": 199.6, "taker_buy_quote": 14.31132}, {"ts": 1773925080000, "open": 0.0715, "high": 0.0716, "low": 0.0713, "close": 0.0714, "volume": 33130.9, "quote_volume": 2367.6883, "trades": 41, "taker_buy_volume": 14625.8, "taker_buy_quote": 1045.80106}, {"ts": 1773925140000, "open": 0.0714, "high": 0.0715, "low": 0.0711, "close": 0.0714, "volume": 130207.7, "quote_volume": 9287.10932, "trades": 92, "taker_buy_volume": 79136.2, "taker_buy_quote": 5647.43629}, {"ts": 1773925200000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 15029.0, "quote_volume": 1073.21903, "trades": 17, "taker_buy_volume": 7500.3, "taker_buy_quote": 535.55542}, {"ts": 1773925260000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 6801.5, "quote_volume": 486.31906, "trades": 7, "taker_buy_volume": 118.1, "taker_buy_quote": 8.45596}, {"ts": 1773925320000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925380000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 30144.1, "quote_volume": 2155.49434, "trades": 56, "taker_buy_volume": 10881.1, "taker_buy_quote": 778.60595}, {"ts": 1773925440000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 8843.3, "quote_volume": 634.58675, "trades": 16, "taker_buy_volume": 7333.2, "taker_buy_quote": 526.37622}, {"ts": 1773925500000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 10044.5, "quote_volume": 721.1951, "trades": 11, "taker_buy_volume": 199.5, "taker_buy_quote": 14.3241}, {"ts": 1773925560000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 339.0, "quote_volume": 24.3063, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925620000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925680000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925740000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925800000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4808.2, "quote_volume": 344.26712, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925860000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 339.5, "quote_volume": 24.27425, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925920000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 4339.1, "quote_volume": 310.24565, "trades": 4, "taker_buy_volume": 4339.1, "taker_buy_quote": 310.24565}, {"ts": 1773925980000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0712, "volume": 41488.7, "quote_volume": 2955.13413, "trades": 34, "taker_buy_volume": 4042.0, "taker_buy_quote": 287.7904}, {"ts": 1773926040000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926100000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926160000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 31159.3, "quote_volume": 2221.86055, "trades": 23, "taker_buy_volume": 13538.0, "taker_buy_quote": 965.46186}, {"ts": 1773926220000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 97269.9, "quote_volume": 6929.18522, "trades": 72, "taker_buy_volume": 35938.7, "taker_buy_quote": 2560.43959}, {"ts": 1773926280000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0715, "volume": 54809.0, "quote_volume": 3914.91632, "trades": 39, "taker_buy_volume": 44834.6, "taker_buy_quote": 3203.03648}, {"ts": 1773926340000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926400000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 3985.9, "quote_volume": 285.37045, "trades": 8, "taker_buy_volume": 539.6, "taker_buy_quote": 38.61537}, {"ts": 1773926460000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 6533.7, "quote_volume": 467.79894, "trades": 7, "taker_buy_volume": 6393.9, "taker_buy_quote": 457.80324}, {"ts": 1773926520000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 11851.2, "quote_volume": 848.52202, "trades": 42, "taker_buy_volume": 7332.0, "taker_buy_quote": 524.9712}, {"ts": 1773926580000, "open": 0.0715, "high": 0.0716, "low": 0.0714, "close": 0.0714, "volume": 22961.8, "quote_volume": 1641.6735, "trades": 40, "taker_buy_volume": 5020.0, "taker_buy_quote": 359.14172}, {"ts": 1773926640000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 398.0, "quote_volume": 28.4172, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926700000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1659.1, "quote_volume": 118.62565, "trades": 4, "taker_buy_volume": 1659.1, "taker_buy_quote": 118.62565}, {"ts": 1773926760000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926820000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1675.0, "quote_volume": 119.595, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926880000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 200.0, "quote_volume": 14.3, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 14.3}, {"ts": 1773926940000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 20374.6, "quote_volume": 1456.7839, "trades": 22, "taker_buy_volume": 13588.9, "taker_buy_quote": 971.60635}, {"ts": 1773927000000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 20351.4, "quote_volume": 1454.00368, "trades": 31, "taker_buy_volume": 18197.4, "taker_buy_quote": 1300.20808}, {"ts": 1773927060000, "open": 0.0715, "high": 0.0716, "low": 0.0713, "close": 0.0714, "volume": 27280.9, "quote_volume": 1950.08175, "trades": 37, "taker_buy_volume": 10783.9, "taker_buy_quote": 771.38895}, {"ts": 1773927120000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 10239.8, "quote_volume": 731.42778, "trades": 17, "taker_buy_volume": 8728.2, "taker_buy_quote": 623.49954}, {"ts": 1773927180000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 4648.8, "quote_volume": 332.33373, "trades": 28, "taker_buy_volume": 2385.5, "taker_buy_quote": 170.56325}, {"ts": 1773927240000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 1033.9, "quote_volume": 73.86289, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773927300000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1499.8, "quote_volume": 107.08572, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773927360000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 15755.5, "quote_volume": 1124.868, "trades": 79, "taker_buy_volume": 5394.8, "taker_buy_quote": 385.18872}, {"ts": 1773927420000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 12919.2, "quote_volume": 923.6613, "trades": 34, "taker_buy_volume": 10426.7, "taker_buy_quote": 745.50905}, {"ts": 1773927480000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 8988.7, "quote_volume": 641.79318, "trades": 28, "taker_buy_volume": 7773.1, "taker_buy_quote": 554.99934}, {"ts": 1773927540000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 5990.0, "quote_volume": 427.686, "trades": 19, "taker_buy_volume": 3454.0, "taker_buy_quote": 246.6156}, {"ts": 1773927600000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2610.8, "quote_volume": 186.41112, "trades": 8, "taker_buy_volume": 1335.9, "taker_buy_quote": 95.38326}, {"ts": 1773927660000, "open": 0.0714, "high": 0.0717, "low": 0.0714, "close": 0.0717, "volume": 7313.8, "quote_volume": 523.45952, "trades": 22, "taker_buy_volume": 2966.5, "taker_buy_quote": 212.19284}, {"ts": 1773927720000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 9879.8, "quote_volume": 709.92519, "trades": 31, "taker_buy_volume": 4149.4, "taker_buy_quote": 297.9608}, {"ts": 1773927780000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 6404.0, "quote_volume": 460.4363, "trades": 20, "taker_buy_volume": 1880.1, "taker_buy_quote": 135.17919}, {"ts": 1773927840000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 317.0, "quote_volume": 22.7606, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773927900000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 879.7, "quote_volume": 63.12986, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773927960000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 3984.9, "quote_volume": 285.67683, "trades": 17, "taker_buy_volume": 1830.7, "taker_buy_quote": 131.26119}, {"ts": 1773928020000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3214.9, "quote_volume": 230.50833, "trades": 5, "taker_buy_volume": 3105.9, "taker_buy_quote": 222.69303}, {"ts": 1773928080000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 7006.8, "quote_volume": 503.08824, "trades": 9, "taker_buy_volume": 338.9, "taker_buy_quote": 24.33302}, {"ts": 1773928140000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 9219.4, "quote_volume": 661.9868, "trades": 21, "taker_buy_volume": 9019.8, "taker_buy_quote": 647.65552}, {"ts": 1773928200000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 8774.2, "quote_volume": 630.22855, "trades": 23, "taker_buy_volume": 3375.0, "taker_buy_quote": 242.325}, {"ts": 1773928260000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 104.0, "quote_volume": 7.4672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773928320000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 311.0, "quote_volume": 22.3298, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773928380000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 1043.8, "quote_volume": 74.96834, "trades": 8, "taker_buy_volume": 235.0, "taker_buy_quote": 16.8965}, {"ts": 1773928440000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 2793.2, "quote_volume": 200.76598, "trades": 23, "taker_buy_volume": 1680.2, "taker_buy_quote": 120.80638}, {"ts": 1773928500000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 413.0, "quote_volume": 29.67335, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773928560000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773928620000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1398.9, "quote_volume": 100.58091, "trades": 5, "taker_buy_volume": 1199.4, "taker_buy_quote": 86.23686}, {"ts": 1773928680000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3948.6, "quote_volume": 283.50948, "trades": 12, "taker_buy_volume": 3410.4, "taker_buy_quote": 244.86672}, {"ts": 1773928740000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 9625.4, "quote_volume": 691.10372, "trades": 6, "taker_buy_volume": 9625.4, "taker_buy_quote": 691.10372}, {"ts": 1773928800000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 5328.3, "quote_volume": 383.13862, "trades": 25, "taker_buy_volume": 2150.5, "taker_buy_quote": 154.6548}, {"ts": 1773928860000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 11964.0, "quote_volume": 860.19768, "trades": 23, "taker_buy_volume": 199.4, "taker_buy_quote": 14.33686}, {"ts": 1773928920000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 12936.3, "quote_volume": 930.10002, "trades": 10, "taker_buy_volume": 12936.3, "taker_buy_quote": 930.10002}, {"ts": 1773928980000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929040000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 305.8, "quote_volume": 21.94582, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929100000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1093.7, "quote_volume": 78.52766, "trades": 6, "taker_buy_volume": 602.0, "taker_buy_quote": 43.2236}, {"ts": 1773929160000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 8367.9, "quote_volume": 600.81522, "trades": 13, "taker_buy_volume": 1199.5, "taker_buy_quote": 86.1241}, {"ts": 1773929220000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 338.9, "quote_volume": 24.29913, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929280000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2335.6, "quote_volume": 167.46252, "trades": 4, "taker_buy_volume": 2335.6, "taker_buy_quote": 167.46252}, {"ts": 1773929340000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 5146.7, "quote_volume": 369.01839, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929400000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929460000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 3221.5, "quote_volume": 231.01544, "trades": 8, "taker_buy_volume": 3221.5, "taker_buy_quote": 231.01544}, {"ts": 1773929520000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 338.8, "quote_volume": 24.35972, "trades": 3, "taker_buy_volume": 338.8, "taker_buy_quote": 24.35972}, {"ts": 1773929580000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 538.3, "quote_volume": 38.66989, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929640000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 9370.6, "quote_volume": 671.87202, "trades": 16, "taker_buy_volume": 5021.0, "taker_buy_quote": 360.0057}, {"ts": 1773929700000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2535.3, "quote_volume": 181.78101, "trades": 6, "taker_buy_volume": 199.6, "taker_buy_quote": 14.31132}, {"ts": 1773929760000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1399.3, "quote_volume": 100.32981, "trades": 5, "taker_buy_volume": 199.6, "taker_buy_quote": 14.31132}, {"ts": 1773929820000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4625.2, "quote_volume": 331.62684, "trades": 7, "taker_buy_volume": 4425.5, "taker_buy_quote": 317.30835}, {"ts": 1773929880000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929940000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 6512.3, "quote_volume": 466.28068, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930000000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3229.6, "quote_volume": 231.56232, "trades": 11, "taker_buy_volume": 893.9, "taker_buy_quote": 64.09263}, {"ts": 1773930060000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 9580.6, "quote_volume": 686.49339, "trades": 15, "taker_buy_volume": 8530.6, "taker_buy_quote": 611.31339}, {"ts": 1773930120000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 965.2, "quote_volume": 69.08484, "trades": 4, "taker_buy_volume": 530.6, "taker_buy_quote": 37.99096}, {"ts": 1773930180000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3850.5, "quote_volume": 275.6958, "trades": 8, "taker_buy_volume": 3850.5, "taker_buy_quote": 275.6958}, {"ts": 1773930240000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930300000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930360000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 5155.4, "quote_volume": 369.12664, "trades": 9, "taker_buy_volume": 4955.6, "taker_buy_quote": 354.82096}, {"ts": 1773930420000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 6843.7, "quote_volume": 490.00892, "trades": 9, "taker_buy_volume": 6843.7, "taker_buy_quote": 490.00892}, {"ts": 1773930480000, "open": 0.0716, "high": 0.0716, "low": 0.0713, "close": 0.0713, "volume": 35330.7, "quote_volume": 2520.1895, "trades": 30, "taker_buy_volume": 94.0, "taker_buy_quote": 6.721}, {"ts": 1773930540000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 69836.6, "quote_volume": 4980.81068, "trades": 27, "taker_buy_volume": 68636.6, "taker_buy_quote": 4895.25068}, {"ts": 1773930600000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 27912.4, "quote_volume": 1990.34954, "trades": 26, "taker_buy_volume": 25376.0, "taker_buy_quote": 1809.50422}, {"ts": 1773930660000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 6987.6, "quote_volume": 498.21588, "trades": 12, "taker_buy_volume": 6987.6, "taker_buy_quote": 498.21588}, {"ts": 1773930720000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 25347.4, "quote_volume": 1810.11302, "trades": 21, "taker_buy_volume": 20681.0, "taker_buy_quote": 1476.93206}, {"ts": 1773930780000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1658.3, "quote_volume": 118.40262, "trades": 6, "taker_buy_volume": 199.9, "taker_buy_quote": 14.27286}, {"ts": 1773930840000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 55305.7, "quote_volume": 3946.24833, "trades": 27, "taker_buy_volume": 22934.6, "taker_buy_quote": 1637.53044}, {"ts": 1773930900000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 40125.8, "quote_volume": 2865.88992, "trades": 19, "taker_buy_volume": 40125.8, "taker_buy_quote": 2865.88992}, {"ts": 1773930960000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 6147.0, "quote_volume": 438.8958, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931020000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 17074.8, "quote_volume": 1216.47968, "trades": 22, "taker_buy_volume": 1275.5, "taker_buy_quote": 90.8156}, {"ts": 1773931080000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 22850.3, "quote_volume": 1627.21033, "trades": 23, "taker_buy_volume": 9254.0, "taker_buy_quote": 659.15377}, {"ts": 1773931140000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931200000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 53947.7, "quote_volume": 3850.979, "trades": 32, "taker_buy_volume": 39270.3, "taker_buy_quote": 2803.01264}, {"ts": 1773931260000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931320000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 25821.6, "quote_volume": 1840.80531, "trades": 19, "taker_buy_volume": 8608.7, "taker_buy_quote": 613.87034}, {"ts": 1773931380000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 5453.9, "quote_volume": 388.86307, "trades": 7, "taker_buy_volume": 5453.9, "taker_buy_quote": 388.86307}, {"ts": 1773931440000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 8723.6, "quote_volume": 621.99268, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931500000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931560000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 7048.1, "quote_volume": 502.52953, "trades": 10, "taker_buy_volume": 6847.9, "taker_buy_quote": 488.25527}, {"ts": 1773931620000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931680000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931740000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 4911.2, "quote_volume": 350.16856, "trades": 6, "taker_buy_volume": 4911.2, "taker_buy_quote": 350.16856}, {"ts": 1773931800000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 6139.5, "quote_volume": 437.74635, "trades": 6, "taker_buy_volume": 2746.2, "taker_buy_quote": 195.80406}, {"ts": 1773931860000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2284.0, "quote_volume": 163.0776, "trades": 7, "taker_buy_volume": 2284.0, "taker_buy_quote": 163.0776}, {"ts": 1773931920000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 4686.9, "quote_volume": 335.11335, "trades": 10, "taker_buy_volume": 3351.0, "taker_buy_quote": 239.5965}, {"ts": 1773931980000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 14454.2, "quote_volume": 1033.25138, "trades": 15, "taker_buy_volume": 8635.2, "taker_buy_quote": 617.4168}, {"ts": 1773932040000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 25564.9, "quote_volume": 1826.97716, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932100000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3445.0, "quote_volume": 245.973, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932160000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 83.9, "quote_volume": 5.99885, "trades": 1, "taker_buy_volume": 83.9, "taker_buy_quote": 5.99885}, {"ts": 1773932220000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932280000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932340000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 15110.1, "quote_volume": 1080.37215, "trades": 12, "taker_buy_volume": 15110.1, "taker_buy_quote": 1080.37215}, {"ts": 1773932400000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2653.5, "quote_volume": 189.4599, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932460000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932520000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 6930.1, "quote_volume": 495.50215, "trades": 13, "taker_buy_volume": 6930.1, "taker_buy_quote": 495.50215}, {"ts": 1773932580000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 8000.0, "quote_volume": 572.8, "trades": 4, "taker_buy_volume": 8000.0, "taker_buy_quote": 572.8}, {"ts": 1773932640000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 6576.7, "quote_volume": 470.89172, "trades": 14, "taker_buy_volume": 6576.7, "taker_buy_quote": 470.89172}, {"ts": 1773932700000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 563.5, "quote_volume": 40.3466, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932760000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 12177.2, "quote_volume": 873.10524, "trades": 32, "taker_buy_volume": 7424.6, "taker_buy_quote": 532.34382}, {"ts": 1773932820000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 199.6, "quote_volume": 14.31132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932880000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 2882.4, "quote_volume": 206.36656, "trades": 9, "taker_buy_volume": 1210.7, "taker_buy_quote": 86.68612}, {"ts": 1773932940000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 7473.7, "quote_volume": 535.11692, "trades": 12, "taker_buy_volume": 7473.7, "taker_buy_quote": 535.11692}, {"ts": 1773933000000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 11377.7, "quote_volume": 814.65452, "trades": 14, "taker_buy_volume": 7647.9, "taker_buy_quote": 547.60084}, {"ts": 1773933060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 199.8, "quote_volume": 14.30568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933120000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 339.5, "quote_volume": 24.27425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933180000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933240000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933300000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933360000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 9856.8, "quote_volume": 704.9423, "trades": 7, "taker_buy_volume": 9856.8, "taker_buy_quote": 704.9423}, {"ts": 1773933420000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0715, "volume": 52737.1, "quote_volume": 3772.68146, "trades": 43, "taker_buy_volume": 18368.0, "taker_buy_quote": 1314.86234}, {"ts": 1773933480000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933540000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0712, "volume": 21663.1, "quote_volume": 1544.77985, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933600000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 10409.0, "quote_volume": 740.2285, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933660000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 45891.9, "quote_volume": 3268.06398, "trades": 33, "taker_buy_volume": 43964.6, "taker_buy_quote": 3130.84022}, {"ts": 1773933720000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933780000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933840000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933900000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933960000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934020000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 999.0, "quote_volume": 71.1288, "trades": 3, "taker_buy_volume": 999.0, "taker_buy_quote": 71.1288}, {"ts": 1773934080000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934140000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 122.1, "quote_volume": 8.69352, "trades": 1, "taker_buy_volume": 122.1, "taker_buy_quote": 8.69352}, {"ts": 1773934200000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934260000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 3629.5, "quote_volume": 258.4204, "trades": 10, "taker_buy_volume": 3629.5, "taker_buy_quote": 258.4204}, {"ts": 1773934320000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 13447.6, "quote_volume": 958.81388, "trades": 14, "taker_buy_volume": 6892.4, "taker_buy_quote": 491.42812}, {"ts": 1773934380000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 4157.2, "quote_volume": 296.40836, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934440000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934500000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934560000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934620000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 3332.7, "quote_volume": 237.28824, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934680000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2131.7, "quote_volume": 151.99021, "trades": 22, "taker_buy_volume": 2131.7, "taker_buy_quote": 151.99021}, {"ts": 1773934740000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 23136.8, "quote_volume": 1649.65384, "trades": 29, "taker_buy_volume": 7280.6, "taker_buy_quote": 519.10678}, {"ts": 1773934800000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 274.9, "quote_volume": 19.57288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934860000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 6213.1, "quote_volume": 442.37272, "trades": 11, "taker_buy_volume": 1200.2, "taker_buy_quote": 85.45424}, {"ts": 1773934920000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 14246.5, "quote_volume": 1012.92615, "trades": 13, "taker_buy_volume": 6143.9, "taker_buy_quote": 436.83129}, {"ts": 1773934980000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 3335.3, "quote_volume": 237.13983, "trades": 5, "taker_buy_volume": 3335.3, "taker_buy_quote": 237.13983}, {"ts": 1773935040000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773935100000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3476.9, "quote_volume": 246.8599, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773935160000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2840.4, "quote_volume": 201.6684, "trades": 15, "taker_buy_volume": 1400.8, "taker_buy_quote": 99.4568}, {"ts": 1773935220000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773935280000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 5061.1, "quote_volume": 360.2162, "trades": 11, "taker_buy_volume": 5061.1, "taker_buy_quote": 360.2162}, {"ts": 1773935340000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 20191.1, "quote_volume": 1439.29237, "trades": 16, "taker_buy_volume": 16860.5, "taker_buy_quote": 1202.15365}, {"ts": 1773935400000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 2519.8, "quote_volume": 179.92176, "trades": 10, "taker_buy_volume": 1796.0, "taker_buy_quote": 128.24244}, {"ts": 1773935460000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 7720.7, "quote_volume": 552.03005, "trades": 14, "taker_buy_volume": 7720.7, "taker_buy_quote": 552.03005}, {"ts": 1773935520000, "open": 0.0715, "high": 0.0716, "low": 0.0714, "close": 0.0715, "volume": 30708.8, "quote_volume": 2195.29097, "trades": 48, "taker_buy_volume": 13015.5, "taker_buy_quote": 930.95724}, {"ts": 1773935580000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773935640000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773935700000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 128.1, "quote_volume": 9.15915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773935760000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 2074.0, "quote_volume": 148.4984, "trades": 14, "taker_buy_volume": 1874.2, "taker_buy_quote": 134.19272}, {"ts": 1773935820000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773935880000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773935940000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936000000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1472.8, "quote_volume": 105.45248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936120000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1199.7, "quote_volume": 85.89852, "trades": 3, "taker_buy_volume": 1199.7, "taker_buy_quote": 85.89852}, {"ts": 1773936180000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936240000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 7284.0, "quote_volume": 521.03845, "trades": 9, "taker_buy_volume": 1809.0, "taker_buy_quote": 129.3435}, {"ts": 1773936300000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936360000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936420000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1127.0, "quote_volume": 80.5805, "trades": 4, "taker_buy_volume": 1127.0, "taker_buy_quote": 80.5805}, {"ts": 1773936480000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 108.0, "quote_volume": 7.7112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936540000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 54963.6, "quote_volume": 3919.99661, "trades": 36, "taker_buy_volume": 4424.9, "taker_buy_quote": 315.93786}, {"ts": 1773936600000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 86973.9, "quote_volume": 6201.84797, "trades": 40, "taker_buy_volume": 68131.1, "taker_buy_quote": 4858.35633}, {"ts": 1773936660000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 39006.1, "quote_volume": 2782.29863, "trades": 26, "taker_buy_volume": 34879.6, "taker_buy_quote": 2488.07918}, {"ts": 1773936720000, "open": 0.0712, "high": 0.0715, "low": 0.071, "close": 0.0712, "volume": 199885.2, "quote_volume": 14234.12222, "trades": 99, "taker_buy_volume": 76172.0, "taker_buy_quote": 5433.99826}, {"ts": 1773936780000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936840000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 11200.2, "quote_volume": 798.57426, "trades": 12, "taker_buy_volume": 11200.2, "taker_buy_quote": 798.57426}, {"ts": 1773936900000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 7158.2, "quote_volume": 510.37966, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936960000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 3226.6, "quote_volume": 229.73392, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937020000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 13222.7, "quote_volume": 941.45624, "trades": 11, "taker_buy_volume": 13222.7, "taker_buy_quote": 941.45624}, {"ts": 1773937080000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937140000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937200000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 106.2, "quote_volume": 7.57206, "trades": 2, "taker_buy_volume": 106.2, "taker_buy_quote": 7.57206}, {"ts": 1773937260000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 21378.1, "quote_volume": 1525.75343, "trades": 26, "taker_buy_volume": 10005.3, "taker_buy_quote": 713.76955}, {"ts": 1773937320000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 10192.6, "quote_volume": 726.73238, "trades": 10, "taker_buy_volume": 1333.1, "taker_buy_quote": 95.05003}, {"ts": 1773937380000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1200.0, "quote_volume": 85.56, "trades": 3, "taker_buy_volume": 1200.0, "taker_buy_quote": 85.56}, {"ts": 1773937440000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 6582.8, "quote_volume": 470.01192, "trades": 7, "taker_buy_volume": 6582.8, "taker_buy_quote": 470.01192}, {"ts": 1773937500000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 332.3, "quote_volume": 23.72622, "trades": 3, "taker_buy_volume": 332.3, "taker_buy_quote": 23.72622}, {"ts": 1773937560000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937620000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937680000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 455.4, "quote_volume": 32.5384, "trades": 2, "taker_buy_volume": 228.4, "taker_buy_quote": 16.3306}, {"ts": 1773937740000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937800000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 7342.8, "quote_volume": 524.27592, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937860000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937920000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 340.1, "quote_volume": 24.24913, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937980000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938040000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938100000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938160000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938220000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938280000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 8257.5, "quote_volume": 588.75975, "trades": 9, "taker_buy_volume": 8257.5, "taker_buy_quote": 588.75975}, {"ts": 1773938340000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 10323.7, "quote_volume": 736.07981, "trades": 8, "taker_buy_volume": 3336.9, "taker_buy_quote": 237.92097}, {"ts": 1773938400000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 56829.2, "quote_volume": 4051.89021, "trades": 44, "taker_buy_volume": 31048.8, "taker_buy_quote": 2213.77944}, {"ts": 1773938460000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 21468.9, "quote_volume": 1530.73257, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938520000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1841.0, "quote_volume": 131.0792, "trades": 10, "taker_buy_volume": 1350.6, "taker_buy_quote": 96.16272}, {"ts": 1773938580000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 2637.3, "quote_volume": 187.77576, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938640000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 4311.8, "quote_volume": 307.16553, "trades": 13, "taker_buy_volume": 4311.8, "taker_buy_quote": 307.16553}, {"ts": 1773938700000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1350.9, "quote_volume": 96.18408, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938760000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938820000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938880000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1965.7, "quote_volume": 139.76127, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938940000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939000000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939060000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 4076.1, "quote_volume": 289.4031, "trades": 46, "taker_buy_volume": 1731.3, "taker_buy_quote": 122.9223}, {"ts": 1773939120000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939180000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2330.2, "quote_volume": 165.4442, "trades": 19, "taker_buy_volume": 2330.2, "taker_buy_quote": 165.4442}, {"ts": 1773939240000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939300000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 2091.4, "quote_volume": 148.69854, "trades": 7, "taker_buy_volume": 2091.4, "taker_buy_quote": 148.69854}, {"ts": 1773939360000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939420000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939480000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939540000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939600000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939660000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939720000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 344.7, "quote_volume": 24.50817, "trades": 3, "taker_buy_volume": 144.3, "taker_buy_quote": 10.25973}, {"ts": 1773939780000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 200.3, "quote_volume": 14.24133, "trades": 2, "taker_buy_volume": 200.3, "taker_buy_quote": 14.24133}, {"ts": 1773939840000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 10845.0, "quote_volume": 771.0795, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939900000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939960000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1940.9, "quote_volume": 137.8039, "trades": 10, "taker_buy_volume": 599.8, "taker_buy_quote": 42.5858}, {"ts": 1773940020000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940080000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 4087.4, "quote_volume": 290.2054, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940140000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 4011.4, "quote_volume": 284.8094, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940200000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940260000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 6824.5, "quote_volume": 484.5395, "trades": 4, "taker_buy_volume": 200.4, "taker_buy_quote": 14.2284}, {"ts": 1773940320000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940380000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 9972.2, "quote_volume": 708.0262, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940440000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940500000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940560000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940620000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 200.4, "quote_volume": 14.2284, "trades": 2, "taker_buy_volume": 200.4, "taker_buy_quote": 14.2284}, {"ts": 1773940680000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940740000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 341.3, "quote_volume": 24.26643, "trades": 3, "taker_buy_volume": 341.3, "taker_buy_quote": 24.26643}, {"ts": 1773940800000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940860000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 945.1, "quote_volume": 67.29112, "trades": 7, "taker_buy_volume": 744.8, "taker_buy_quote": 53.02976}, {"ts": 1773940920000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 200.2, "quote_volume": 14.25424, "trades": 2, "taker_buy_volume": 200.2, "taker_buy_quote": 14.25424}, {"ts": 1773940980000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 27937.1, "quote_volume": 1991.91523, "trades": 24, "taker_buy_volume": 25600.9, "taker_buy_quote": 1825.34417}, {"ts": 1773941040000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 21270.7, "quote_volume": 1516.60091, "trades": 19, "taker_buy_volume": 8087.8, "taker_buy_quote": 576.66014}, {"ts": 1773941100000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0714, "volume": 19804.6, "quote_volume": 1411.51278, "trades": 16, "taker_buy_volume": 4739.8, "taker_buy_quote": 337.95454}, {"ts": 1773941160000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941220000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 15376.1, "quote_volume": 1097.85354, "trades": 14, "taker_buy_volume": 7090.8, "taker_buy_quote": 506.28312}, {"ts": 1773941280000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 30494.7, "quote_volume": 2177.32158, "trades": 16, "taker_buy_volume": 13315.1, "taker_buy_quote": 950.69814}, {"ts": 1773941340000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941400000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 8467.4, "quote_volume": 604.26354, "trades": 6, "taker_buy_volume": 5379.2, "taker_buy_quote": 384.07488}, {"ts": 1773941460000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 35933.8, "quote_volume": 2565.67332, "trades": 22, "taker_buy_volume": 26272.4, "taker_buy_quote": 1875.84936}, {"ts": 1773941520000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 3423.2, "quote_volume": 244.07416, "trades": 7, "taker_buy_volume": 3083.0, "taker_buy_quote": 219.8179}, {"ts": 1773941580000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941640000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 3011.0, "quote_volume": 214.6843, "trades": 3, "taker_buy_volume": 3011.0, "taker_buy_quote": 214.6843}, {"ts": 1773941700000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 10102.8, "quote_volume": 720.32964, "trades": 8, "taker_buy_volume": 3156.6, "taker_buy_quote": 225.06558}, {"ts": 1773941760000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941820000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941880000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941940000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942000000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942060000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942120000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942180000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942240000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2910.6, "quote_volume": 207.52578, "trades": 4, "taker_buy_volume": 2910.6, "taker_buy_quote": 207.52578}, {"ts": 1773942300000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942360000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942420000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942480000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942540000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942600000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942660000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942720000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 5504.8, "quote_volume": 393.40665, "trades": 21, "taker_buy_volume": 5504.8, "taker_buy_quote": 393.40665}, {"ts": 1773942780000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942840000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942900000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942960000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943020000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943080000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943140000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943200000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943260000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943320000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943380000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1610.6, "quote_volume": 115.1579, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943440000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 21184.3, "quote_volume": 1514.67745, "trades": 36, "taker_buy_volume": 7412.6, "taker_buy_quote": 530.0009}, {"ts": 1773943500000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943560000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 254.0, "quote_volume": 18.161, "trades": 2, "taker_buy_volume": 254.0, "taker_buy_quote": 18.161}, {"ts": 1773943620000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943680000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943740000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943800000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943860000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943920000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943980000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1980.0, "quote_volume": 141.57, "trades": 11, "taker_buy_volume": 1980.0, "taker_buy_quote": 141.57}, {"ts": 1773944040000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944100000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944160000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944220000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944280000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 254.0, "quote_volume": 18.1356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944340000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944400000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944460000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944520000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944580000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944640000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 699.5, "quote_volume": 49.9443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944700000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944760000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944820000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 7708.1, "quote_volume": 550.35834, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944880000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2122.9, "quote_volume": 151.57506, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944940000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 9981.8, "quote_volume": 712.70052, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945000000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 11571.6, "quote_volume": 825.05508, "trades": 19, "taker_buy_volume": 7505.9, "taker_buy_quote": 535.17067}, {"ts": 1773945060000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945120000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945180000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2189.5, "quote_volume": 156.11135, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945240000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945300000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945360000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945420000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945480000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 5787.3, "quote_volume": 412.63449, "trades": 7, "taker_buy_volume": 5787.3, "taker_buy_quote": 412.63449}, {"ts": 1773945540000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 35642.7, "quote_volume": 2542.44871, "trades": 26, "taker_buy_volume": 14925.9, "taker_buy_quote": 1065.34087}, {"ts": 1773945600000, "open": 0.0712, "high": 0.0715, "low": 0.071, "close": 0.0712, "volume": 184256.8, "quote_volume": 13129.21041, "trades": 95, "taker_buy_volume": 62614.6, "taker_buy_quote": 4469.86051}, {"ts": 1773945660000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 12702.5, "quote_volume": 905.68825, "trades": 14, "taker_buy_volume": 9540.9, "taker_buy_quote": 680.26617}, {"ts": 1773945720000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945780000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945840000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945900000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945960000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 8242.7, "quote_volume": 587.70451, "trades": 8, "taker_buy_volume": 8242.7, "taker_buy_quote": 587.70451}, {"ts": 1773946020000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946080000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946140000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946200000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946260000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946320000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946380000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946440000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946500000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946560000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 200.2, "quote_volume": 14.27426, "trades": 2, "taker_buy_volume": 200.2, "taker_buy_quote": 14.27426}, {"ts": 1773946620000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 491.0, "quote_volume": 35.0574, "trades": 5, "taker_buy_volume": 491.0, "taker_buy_quote": 35.0574}, {"ts": 1773946680000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946740000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946800000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946860000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 2360.3, "quote_volume": 168.93152, "trades": 11, "taker_buy_volume": 2360.3, "taker_buy_quote": 168.93152}, {"ts": 1773946920000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 12254.6, "quote_volume": 878.65482, "trades": 20, "taker_buy_volume": 399.2, "taker_buy_quote": 28.62264}, {"ts": 1773946980000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 6341.2, "quote_volume": 454.66404, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773947040000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 5637.1, "quote_volume": 404.18007, "trades": 7, "taker_buy_volume": 5637.1, "taker_buy_quote": 404.18007}, {"ts": 1773947100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 104.2, "quote_volume": 7.47114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773947160000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2168.7, "quote_volume": 155.71266, "trades": 5, "taker_buy_volume": 2168.7, "taker_buy_quote": 155.71266}, {"ts": 1773947220000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3355.5, "quote_volume": 240.9249, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773947280000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773947340000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2182.0, "quote_volume": 156.6676, "trades": 6, "taker_buy_volume": 199.5, "taker_buy_quote": 14.3241}, {"ts": 1773947400000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 8006.5, "quote_volume": 575.70764, "trades": 26, "taker_buy_volume": 3477.0, "taker_buy_quote": 250.15654}, {"ts": 1773947460000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 9540.9, "quote_volume": 686.9448, "trades": 12, "taker_buy_volume": 199.3, "taker_buy_quote": 14.3496}, {"ts": 1773947520000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 4209.7, "quote_volume": 303.0984, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773947580000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3149.4, "quote_volume": 226.44186, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773947640000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 10191.9, "quote_volume": 732.79761, "trades": 15, "taker_buy_volume": 199.4, "taker_buy_quote": 14.33686}, {"ts": 1773947700000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 7688.4, "quote_volume": 552.79596, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773947760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773947820000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 21409.8, "quote_volume": 1539.36462, "trades": 29, "taker_buy_volume": 4758.1, "taker_buy_quote": 342.10739}, {"ts": 1773947880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773947940000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 5204.7, "quote_volume": 374.7384, "trades": 11, "taker_buy_volume": 5204.7, "taker_buy_quote": 374.7384}, {"ts": 1773948000000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 6333.5, "quote_volume": 456.012, "trades": 35, "taker_buy_volume": 3174.3, "taker_buy_quote": 228.5496}, {"ts": 1773948060000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 695.7, "quote_volume": 50.15997, "trades": 1, "taker_buy_volume": 695.7, "taker_buy_quote": 50.15997}, {"ts": 1773948120000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948180000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 16400.2, "quote_volume": 1180.8144, "trades": 32, "taker_buy_volume": 6253.9, "taker_buy_quote": 450.2808}, {"ts": 1773948240000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 15409.5, "quote_volume": 1109.484, "trades": 18, "taker_buy_volume": 3873.6, "taker_buy_quote": 278.8992}, {"ts": 1773948300000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4298.2, "quote_volume": 309.04058, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948360000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948420000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948480000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948540000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948600000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948660000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948720000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 5645.7, "quote_volume": 405.97193, "trades": 15, "taker_buy_volume": 5645.7, "taker_buy_quote": 405.97193}, {"ts": 1773948780000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 6706.0, "quote_volume": 482.832, "trades": 13, "taker_buy_volume": 6706.0, "taker_buy_quote": 482.832}, {"ts": 1773948840000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 2611.7, "quote_volume": 187.79307, "trades": 5, "taker_buy_volume": 118.4, "taker_buy_quote": 8.5248}, {"ts": 1773948900000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 199.4, "quote_volume": 14.33686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948960000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949020000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2921.3, "quote_volume": 210.04147, "trades": 6, "taker_buy_volume": 2921.3, "taker_buy_quote": 210.04147}, {"ts": 1773949080000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3416.3, "quote_volume": 245.63197, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949140000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 319.4, "quote_volume": 22.9968, "trades": 1, "taker_buy_volume": 319.4, "taker_buy_quote": 22.9968}, {"ts": 1773949200000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949260000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949320000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949380000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3136.5, "quote_volume": 225.828, "trades": 4, "taker_buy_volume": 3136.5, "taker_buy_quote": 225.828}, {"ts": 1773949440000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 884.6, "quote_volume": 63.6912, "trades": 2, "taker_buy_volume": 884.6, "taker_buy_quote": 63.6912}, {"ts": 1773949500000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949560000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949620000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949680000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949740000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1651.8, "quote_volume": 118.9296, "trades": 5, "taker_buy_volume": 1651.8, "taker_buy_quote": 118.9296}, {"ts": 1773949800000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 1382.4, "quote_volume": 99.5145, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949860000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 442.2, "quote_volume": 31.81638, "trades": 2, "taker_buy_volume": 222.0, "taker_buy_quote": 15.984}, {"ts": 1773949920000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949980000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950040000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950100000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950160000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950220000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 199.3, "quote_volume": 14.3496, "trades": 2, "taker_buy_volume": 199.3, "taker_buy_quote": 14.3496}, {"ts": 1773950280000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950340000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950400000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950460000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950520000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950580000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950640000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950700000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950760000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950820000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950880000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 15329.6, "quote_volume": 1105.1965, "trades": 16, "taker_buy_volume": 7207.3, "taker_buy_quote": 519.64633}, {"ts": 1773950940000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951000000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951060000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 273.6, "quote_volume": 19.72656, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951120000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 5132.0, "quote_volume": 369.504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951180000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951240000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 206.7, "quote_volume": 14.8824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951300000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 9876.3, "quote_volume": 712.08123, "trades": 10, "taker_buy_volume": 9876.3, "taker_buy_quote": 712.08123}, {"ts": 1773951360000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951420000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951480000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951540000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1635.3, "quote_volume": 118.06866, "trades": 8, "taker_buy_volume": 1635.3, "taker_buy_quote": 118.06866}, {"ts": 1773951600000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951660000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951720000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951780000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951840000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951900000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951960000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952020000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952080000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952140000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952200000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952260000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952320000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952380000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952440000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952500000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952560000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952680000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 9514.1, "quote_volume": 687.86943, "trades": 17, "taker_buy_volume": 3332.2, "taker_buy_quote": 240.91806}, {"ts": 1773952740000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 19072.0, "quote_volume": 1378.9056, "trades": 21, "taker_buy_volume": 2767.6, "taker_buy_quote": 200.09748}, {"ts": 1773952800000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 28504.0, "quote_volume": 2060.8392, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952860000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952920000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 841.2, "quote_volume": 60.81876, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952980000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953040000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953100000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953160000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953220000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953280000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953340000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953400000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953460000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953520000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1188.3, "quote_volume": 85.79526, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953580000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953640000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 10758.4, "quote_volume": 777.83232, "trades": 6, "taker_buy_volume": 10758.4, "taker_buy_quote": 777.83232}, {"ts": 1773953700000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953760000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 16693.1, "quote_volume": 1206.91113, "trades": 9, "taker_buy_volume": 16693.1, "taker_buy_quote": 1206.91113}, {"ts": 1773953820000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953880000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953940000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954000000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954060000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954120000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954180000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 36323.3, "quote_volume": 2626.17459, "trades": 33, "taker_buy_volume": 20842.1, "taker_buy_quote": 1506.88383}, {"ts": 1773954240000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954300000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 5379.2, "quote_volume": 388.91616, "trades": 3, "taker_buy_volume": 5379.2, "taker_buy_quote": 388.91616}, {"ts": 1773954360000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954420000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954480000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 5379.2, "quote_volume": 388.91616, "trades": 4, "taker_buy_volume": 5379.2, "taker_buy_quote": 388.91616}, {"ts": 1773954540000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 5379.2, "quote_volume": 388.91616, "trades": 4, "taker_buy_volume": 5379.2, "taker_buy_quote": 388.91616}, {"ts": 1773954600000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 47276.3, "quote_volume": 3418.07649, "trades": 46, "taker_buy_volume": 35973.4, "taker_buy_quote": 2600.87682}, {"ts": 1773954660000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 53222.9, "quote_volume": 3848.01567, "trades": 40, "taker_buy_volume": 39044.6, "taker_buy_quote": 2822.92458}, {"ts": 1773954720000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 58831.4, "quote_volume": 4253.61022, "trades": 55, "taker_buy_volume": 31759.5, "taker_buy_quote": 2296.31185}, {"ts": 1773954780000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 8360.8, "quote_volume": 604.48584, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954840000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 61239.0, "quote_volume": 4433.7036, "trades": 29, "taker_buy_volume": 49362.4, "taker_buy_quote": 3573.83776}, {"ts": 1773954900000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954960000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955020000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 10842.9, "quote_volume": 783.94167, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955080000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 46373.4, "quote_volume": 3348.33098, "trades": 51, "taker_buy_volume": 10317.9, "taker_buy_quote": 745.12388}, {"ts": 1773955140000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3328.8, "quote_volume": 240.33936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955200000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 347.0, "quote_volume": 25.0534, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955260000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955320000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 17231.1, "quote_volume": 1244.08542, "trades": 8, "taker_buy_volume": 17231.1, "taker_buy_quote": 1244.08542}, {"ts": 1773955380000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 20676.0, "quote_volume": 1492.8072, "trades": 21, "taker_buy_volume": 20676.0, "taker_buy_quote": 1492.8072}, {"ts": 1773955440000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 11106.0, "quote_volume": 801.8532, "trades": 19, "taker_buy_volume": 11106.0, "taker_buy_quote": 801.8532}, {"ts": 1773955500000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 4171.8, "quote_volume": 301.20396, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955560000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 15959.7, "quote_volume": 1152.29034, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1916.0, "quote_volume": 138.3352, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955680000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955740000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955800000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955860000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 20846.8, "quote_volume": 1505.13896, "trades": 13, "taker_buy_volume": 9319.2, "taker_buy_quote": 672.84624}, {"ts": 1773955920000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3131.5, "quote_volume": 226.0943, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955980000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 138.5, "quote_volume": 9.9997, "trades": 1, "taker_buy_volume": 138.5, "taker_buy_quote": 9.9997}, {"ts": 1773956040000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956100000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956160000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956220000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956280000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956340000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956400000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 106.0, "quote_volume": 7.6532, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 7.6532}, {"ts": 1773956460000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 161.0, "quote_volume": 11.6242, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 11.6242}, {"ts": 1773956520000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956580000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 12516.8, "quote_volume": 903.71296, "trades": 8, "taker_buy_volume": 12516.8, "taker_buy_quote": 903.71296}, {"ts": 1773956640000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0724, "volume": 72838.2, "quote_volume": 5262.20752, "trades": 90, "taker_buy_volume": 31598.7, "taker_buy_quote": 2284.71562}, {"ts": 1773956700000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 8038.5, "quote_volume": 581.18355, "trades": 10, "taker_buy_volume": 801.4, "taker_buy_quote": 57.94122}, {"ts": 1773956760000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956820000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956880000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 11382.3, "quote_volume": 823.14259, "trades": 15, "taker_buy_volume": 6301.8, "taker_buy_quote": 455.82244}, {"ts": 1773956940000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 709.0, "quote_volume": 51.3316, "trades": 1, "taker_buy_volume": 709.0, "taker_buy_quote": 51.3316}, {"ts": 1773957000000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957060000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 570.0, "quote_volume": 41.268, "trades": 2, "taker_buy_volume": 570.0, "taker_buy_quote": 41.268}, {"ts": 1773957120000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957180000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957240000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 8488.7, "quote_volume": 613.73301, "trades": 13, "taker_buy_volume": 4200.7, "taker_buy_quote": 303.71061}, {"ts": 1773957300000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 3171.9, "quote_volume": 229.32837, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957360000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 300.0, "quote_volume": 21.72, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 21.72}, {"ts": 1773957420000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957480000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957540000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957600000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 381.0, "quote_volume": 27.5844, "trades": 5, "taker_buy_volume": 381.0, "taker_buy_quote": 27.5844}, {"ts": 1773957660000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2208.8, "quote_volume": 159.69624, "trades": 7, "taker_buy_volume": 737.0, "taker_buy_quote": 53.2851}, {"ts": 1773957720000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1008.6, "quote_volume": 72.92178, "trades": 1, "taker_buy_volume": 1008.6, "taker_buy_quote": 72.92178}, {"ts": 1773957780000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957840000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 4356.0, "quote_volume": 314.9388, "trades": 11, "taker_buy_volume": 4356.0, "taker_buy_quote": 314.9388}, {"ts": 1773957900000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957960000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958020000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958080000, "open": 0.0723, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 40793.2, "quote_volume": 2949.9652, "trades": 37, "taker_buy_volume": 40710.2, "taker_buy_quote": 2943.9477}, {"ts": 1773958140000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 12676.5, "quote_volume": 919.04625, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958200000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2785.5, "quote_volume": 201.6702, "trades": 9, "taker_buy_volume": 2438.8, "taker_buy_quote": 176.56912}, {"ts": 1773958260000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 12768.5, "quote_volume": 924.4394, "trades": 38, "taker_buy_volume": 12768.5, "taker_buy_quote": 924.4394}, {"ts": 1773958320000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1301.0, "quote_volume": 94.1924, "trades": 4, "taker_buy_volume": 1301.0, "taker_buy_quote": 94.1924}, {"ts": 1773958380000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 10791.4, "quote_volume": 781.29736, "trades": 25, "taker_buy_volume": 10791.4, "taker_buy_quote": 781.29736}, {"ts": 1773958440000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 4000.0, "quote_volume": 290.0, "trades": 2, "taker_buy_volume": 4000.0, "taker_buy_quote": 290.0}, {"ts": 1773958500000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 2391.0, "quote_volume": 173.3475, "trades": 4, "taker_buy_volume": 2391.0, "taker_buy_quote": 173.3475}, {"ts": 1773958560000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 11466.7, "quote_volume": 830.34978, "trades": 14, "taker_buy_volume": 1607.0, "taker_buy_quote": 116.5075}, {"ts": 1773958620000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958680000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958740000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 6205.6, "quote_volume": 449.28544, "trades": 31, "taker_buy_volume": 6205.6, "taker_buy_quote": 449.28544}, {"ts": 1773958800000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958860000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958920000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 4584.4, "quote_volume": 331.45212, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958980000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 782.0, "quote_volume": 56.5386, "trades": 3, "taker_buy_volume": 782.0, "taker_buy_quote": 56.5386}, {"ts": 1773959040000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959100000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 1823.2, "quote_volume": 131.70354, "trades": 3, "taker_buy_volume": 685.0, "taker_buy_quote": 49.5255}, {"ts": 1773959160000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959220000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959280000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2134.0, "quote_volume": 154.2882, "trades": 6, "taker_buy_volume": 2134.0, "taker_buy_quote": 154.2882}, {"ts": 1773959340000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 7330.4, "quote_volume": 530.04992, "trades": 20, "taker_buy_volume": 4465.9, "taker_buy_quote": 322.94657}, {"ts": 1773959400000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959460000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1482.7, "quote_volume": 107.05094, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959520000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 7045.3, "quote_volume": 508.34253, "trades": 19, "taker_buy_volume": 3764.0, "taker_buy_quote": 271.7608}, {"ts": 1773959580000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 19810.0, "quote_volume": 1426.32, "trades": 25, "taker_buy_volume": 11167.4, "taker_buy_quote": 804.0528}, {"ts": 1773959640000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959700000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 348.2, "quote_volume": 25.0704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 7163.3, "quote_volume": 515.04127, "trades": 20, "taker_buy_volume": 5541.6, "taker_buy_quote": 398.44104}, {"ts": 1773959820000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1973.6, "quote_volume": 141.90184, "trades": 7, "taker_buy_volume": 1973.6, "taker_buy_quote": 141.90184}, {"ts": 1773959880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960000000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960060000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 4766.0, "quote_volume": 343.152, "trades": 7, "taker_buy_volume": 4766.0, "taker_buy_quote": 343.152}, {"ts": 1773960120000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2066.3, "quote_volume": 148.7736, "trades": 3, "taker_buy_volume": 2066.3, "taker_buy_quote": 148.7736}, {"ts": 1773960180000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 4370.3, "quote_volume": 314.76561, "trades": 4, "taker_buy_volume": 1040.1, "taker_buy_quote": 74.99121}, {"ts": 1773960240000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960300000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 6289.4, "quote_volume": 452.8368, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960360000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960420000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960480000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1225.0, "quote_volume": 88.2, "trades": 4, "taker_buy_volume": 1225.0, "taker_buy_quote": 88.2}, {"ts": 1773960540000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 8775.4, "quote_volume": 631.8288, "trades": 14, "taker_buy_volume": 8775.4, "taker_buy_quote": 631.8288}, {"ts": 1773960600000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 12527.0, "quote_volume": 903.1967, "trades": 19, "taker_buy_volume": 12527.0, "taker_buy_quote": 903.1967}, {"ts": 1773960660000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960720000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960780000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960840000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1224.0, "quote_volume": 88.2504, "trades": 1, "taker_buy_volume": 1224.0, "taker_buy_quote": 88.2504}, {"ts": 1773960900000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960960000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 987.5, "quote_volume": 71.19875, "trades": 1, "taker_buy_volume": 987.5, "taker_buy_quote": 71.19875}, {"ts": 1773961020000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961080000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961140000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 11102.6, "quote_volume": 800.49746, "trades": 16, "taker_buy_volume": 11102.6, "taker_buy_quote": 800.49746}, {"ts": 1773961200000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 148.0, "quote_volume": 10.6856, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 10.6856}, {"ts": 1773961260000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961320000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 10579.2, "quote_volume": 763.81824, "trades": 9, "taker_buy_volume": 10579.2, "taker_buy_quote": 763.81824}, {"ts": 1773961380000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1199.2, "quote_volume": 86.58224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961440000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 30157.4, "quote_volume": 2176.59402, "trades": 19, "taker_buy_volume": 22454.8, "taker_buy_quote": 1621.23656}, {"ts": 1773961500000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 2335.2, "quote_volume": 168.36792, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961560000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961620000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961680000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961740000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961800000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1225.0, "quote_volume": 88.3225, "trades": 1, "taker_buy_volume": 1225.0, "taker_buy_quote": 88.3225}, {"ts": 1773961860000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961920000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961980000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962040000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962100000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 18841.4, "quote_volume": 1356.5808, "trades": 14, "taker_buy_volume": 10758.4, "taker_buy_quote": 774.6048}, {"ts": 1773962160000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 679.8, "quote_volume": 48.9456, "trades": 1, "taker_buy_volume": 679.8, "taker_buy_quote": 48.9456}, {"ts": 1773962220000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962280000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962340000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4892.8, "quote_volume": 351.79232, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962400000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 17384.1, "quote_volume": 1249.91679, "trades": 12, "taker_buy_volume": 9163.3, "taker_buy_quote": 658.84127}, {"ts": 1773962460000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 6318.3, "quote_volume": 454.28577, "trades": 8, "taker_buy_volume": 481.3, "taker_buy_quote": 34.60547}, {"ts": 1773962520000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962580000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962640000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962700000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962820000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3910.5, "quote_volume": 281.16495, "trades": 12, "taker_buy_volume": 3910.5, "taker_buy_quote": 281.16495}, {"ts": 1773962940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963000000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 8272.0, "quote_volume": 595.584, "trades": 14, "taker_buy_volume": 8272.0, "taker_buy_quote": 595.584}, {"ts": 1773963060000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963120000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963180000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 8001.0, "quote_volume": 575.2719, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963240000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963300000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963360000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963420000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963480000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963540000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 10504.4, "quote_volume": 754.21592, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963600000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 6371.6, "quote_volume": 456.84372, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963660000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 7905.8, "quote_volume": 566.84586, "trades": 10, "taker_buy_volume": 7905.8, "taker_buy_quote": 566.84586}, {"ts": 1773963720000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 199.7, "quote_volume": 14.31849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963780000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963840000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4541.2, "quote_volume": 325.60404, "trades": 5, "taker_buy_volume": 4541.2, "taker_buy_quote": 325.60404}, {"ts": 1773963900000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963960000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 6504.4, "quote_volume": 466.36548, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964020000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964080000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964140000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964200000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964260000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964320000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 10424.6, "quote_volume": 748.48628, "trades": 5, "taker_buy_volume": 10424.6, "taker_buy_quote": 748.48628}, {"ts": 1773964440000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 93.5, "quote_volume": 6.7133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964500000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 22698.5, "quote_volume": 1632.02215, "trades": 11, "taker_buy_volume": 22698.5, "taker_buy_quote": 1632.02215}, {"ts": 1773964560000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 222.5, "quote_volume": 15.99775, "trades": 1, "taker_buy_volume": 222.5, "taker_buy_quote": 15.99775}, {"ts": 1773964620000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 220.4, "quote_volume": 15.82472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964680000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964740000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964800000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 227.4, "quote_volume": 16.32732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964860000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 6815.3, "quote_volume": 489.33854, "trades": 8, "taker_buy_volume": 2717.9, "taker_buy_quote": 195.14522}, {"ts": 1773964920000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964980000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 11209.0, "quote_volume": 804.73647, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965040000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965160000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965220000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965280000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 2983.4, "quote_volume": 214.31852, "trades": 7, "taker_buy_volume": 1229.0, "taker_buy_quote": 88.3526}, {"ts": 1773965340000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965400000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965460000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965520000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965580000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965640000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965700000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965760000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965820000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1500.0, "quote_volume": 107.85, "trades": 7, "taker_buy_volume": 1500.0, "taker_buy_quote": 107.85}, {"ts": 1773965880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 125.0, "quote_volume": 8.9875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966000000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966060000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966120000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2456.2, "quote_volume": 176.35516, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966360000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 7530.8, "quote_volume": 540.71144, "trades": 10, "taker_buy_volume": 199.5, "taker_buy_quote": 14.3241}, {"ts": 1773966420000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966480000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 7350.3, "quote_volume": 527.75154, "trades": 5, "taker_buy_volume": 7350.3, "taker_buy_quote": 527.75154}, {"ts": 1773966540000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 5010.3, "quote_volume": 359.73954, "trades": 9, "taker_buy_volume": 1679.0, "taker_buy_quote": 120.5522}, {"ts": 1773966600000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3805.1, "quote_volume": 273.20618, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966660000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1399.1, "quote_volume": 100.45538, "trades": 5, "taker_buy_volume": 199.5, "taker_buy_quote": 14.3241}, {"ts": 1773966720000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966780000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 199.5, "quote_volume": 14.3241, "trades": 2, "taker_buy_volume": 199.5, "taker_buy_quote": 14.3241}, {"ts": 1773966840000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966900000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 7521.7, "quote_volume": 540.05806, "trades": 11, "taker_buy_volume": 1199.5, "taker_buy_quote": 86.1241}, {"ts": 1773966960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1324.5, "quote_volume": 95.0991, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967020000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967080000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 199.5, "quote_volume": 14.3241, "trades": 2, "taker_buy_volume": 199.5, "taker_buy_quote": 14.3241}, {"ts": 1773967140000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967200000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 6340.6, "quote_volume": 455.88914, "trades": 7, "taker_buy_volume": 3010.6, "taker_buy_quote": 216.46214}, {"ts": 1773967260000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1199.4, "quote_volume": 86.23686, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967320000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 7059.9, "quote_volume": 507.60681, "trades": 9, "taker_buy_volume": 199.4, "taker_buy_quote": 14.33686}, {"ts": 1773967380000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967440000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 7205.3, "quote_volume": 518.06107, "trades": 4, "taker_buy_volume": 3874.6, "taker_buy_quote": 278.58374}, {"ts": 1773967500000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 14897.1, "quote_volume": 1071.10149, "trades": 31, "taker_buy_volume": 6765.3, "taker_buy_quote": 486.42507}, {"ts": 1773967560000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967620000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967680000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967740000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967800000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967860000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1392.9, "quote_volume": 100.2888, "trades": 16, "taker_buy_volume": 1044.7, "taker_buy_quote": 75.2184}, {"ts": 1773967920000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967980000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968040000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968100000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968160000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968220000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968280000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1348.2, "quote_volume": 96.93558, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968340000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968400000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 9301.8, "quote_volume": 668.79942, "trades": 52, "taker_buy_volume": 9301.8, "taker_buy_quote": 668.79942}, {"ts": 1773968460000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968520000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 347.9, "quote_volume": 25.0488, "trades": 4, "taker_buy_volume": 347.9, "taker_buy_quote": 25.0488}, {"ts": 1773968580000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2577.6, "quote_volume": 185.5872, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968640000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968700000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1357.3, "quote_volume": 97.7256, "trades": 4, "taker_buy_volume": 1357.3, "taker_buy_quote": 97.7256}, {"ts": 1773968760000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968820000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 770.7, "quote_volume": 55.4904, "trades": 11, "taker_buy_volume": 770.7, "taker_buy_quote": 55.4904}, {"ts": 1773968880000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 92.3, "quote_volume": 6.6456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968940000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969000000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 138.6, "quote_volume": 9.99306, "trades": 1, "taker_buy_volume": 138.6, "taker_buy_quote": 9.99306}, {"ts": 1773969060000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3683.0, "quote_volume": 265.176, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969120000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969180000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969240000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 8378.7, "quote_volume": 604.37004, "trades": 26, "taker_buy_volume": 8378.7, "taker_buy_quote": 604.37004}, {"ts": 1773969300000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969360000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 6737.6, "quote_volume": 485.78096, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969420000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969480000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969540000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969600000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 615.9, "quote_volume": 44.40639, "trades": 4, "taker_buy_volume": 615.9, "taker_buy_quote": 44.40639}, {"ts": 1773969660000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 208.1, "quote_volume": 15.00401, "trades": 3, "taker_buy_volume": 208.1, "taker_buy_quote": 15.00401}, {"ts": 1773969720000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 11608.9, "quote_volume": 835.8408, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969780000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969840000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 72628.9, "quote_volume": 5240.25602, "trades": 31, "taker_buy_volume": 66337.9, "taker_buy_quote": 4786.67492}, {"ts": 1773969900000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 6613.0, "quote_volume": 476.7973, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969960000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 199.2, "quote_volume": 14.36232, "trades": 2, "taker_buy_volume": 199.2, "taker_buy_quote": 14.36232}, {"ts": 1773970020000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970080000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 742.3, "quote_volume": 53.64836, "trades": 5, "taker_buy_volume": 742.3, "taker_buy_quote": 53.64836}, {"ts": 1773970140000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970200000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970260000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 14764.1, "quote_volume": 1066.40883, "trades": 13, "taker_buy_volume": 398.1, "taker_buy_quote": 28.78263}, {"ts": 1773970320000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970380000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970440000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 4126.1, "quote_volume": 298.31703, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970500000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970560000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970620000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 636.8, "quote_volume": 46.04064, "trades": 3, "taker_buy_volume": 636.8, "taker_buy_quote": 46.04064}, {"ts": 1773970680000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 199.0, "quote_volume": 14.3877, "trades": 2, "taker_buy_volume": 199.0, "taker_buy_quote": 14.3877}, {"ts": 1773970740000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 9652.3, "quote_volume": 698.82652, "trades": 8, "taker_buy_volume": 9652.3, "taker_buy_quote": 698.82652}, {"ts": 1773970800000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970860000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970920000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 6743.0, "quote_volume": 487.5189, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970980000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971040000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971100000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971160000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971220000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971280000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971340000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971400000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1346.7, "quote_volume": 97.36641, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971460000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971520000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971580000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971640000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971700000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 4566.9, "quote_volume": 329.73018, "trades": 7, "taker_buy_volume": 4220.2, "taker_buy_quote": 304.69844}, {"ts": 1773971760000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 24000.0, "quote_volume": 1734.54841, "trades": 21, "taker_buy_volume": 24000.0, "taker_buy_quote": 1734.54841}, {"ts": 1773971820000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 4034.4, "quote_volume": 291.13026, "trades": 10, "taker_buy_volume": 1364.2, "taker_buy_quote": 98.47532}, {"ts": 1773971880000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 2534.5, "quote_volume": 182.73745, "trades": 6, "taker_buy_volume": 199.2, "taker_buy_quote": 14.36232}, {"ts": 1773971940000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972000000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972060000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1199.3, "quote_volume": 86.46953, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972120000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3607.0, "quote_volume": 260.0647, "trades": 8, "taker_buy_volume": 2271.7, "taker_buy_quote": 163.78957}, {"ts": 1773972180000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1199.2, "quote_volume": 86.46232, "trades": 3, "taker_buy_volume": 1199.2, "taker_buy_quote": 86.46232}, {"ts": 1773972240000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 6855.7, "quote_volume": 494.98154, "trades": 12, "taker_buy_volume": 199.0, "taker_buy_quote": 14.3678}, {"ts": 1773972300000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972360000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 10049.0, "quote_volume": 727.42768, "trades": 14, "taker_buy_volume": 10049.0, "taker_buy_quote": 727.42768}, {"ts": 1773972420000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972480000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 5208.9, "quote_volume": 376.60347, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972540000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972600000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 3332.3, "quote_volume": 240.92529, "trades": 5, "taker_buy_volume": 3332.3, "taker_buy_quote": 240.92529}, {"ts": 1773972660000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972720000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972780000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972840000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972900000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 9703.0, "quote_volume": 700.5566, "trades": 17, "taker_buy_volume": 7474.8, "taker_buy_quote": 539.68056}, {"ts": 1773972960000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 738.1, "quote_volume": 53.29082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973020000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3279.6, "quote_volume": 236.78712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973080000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973140000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973200000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973260000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973320000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973380000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 5126.2, "quote_volume": 370.11164, "trades": 9, "taker_buy_volume": 3927.0, "taker_buy_quote": 283.5294}, {"ts": 1773973440000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973500000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973560000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973680000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973740000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973800000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 398.2, "quote_volume": 28.75004, "trades": 4, "taker_buy_volume": 199.0, "taker_buy_quote": 14.3678}, {"ts": 1773973860000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 2216.4, "quote_volume": 160.02408, "trades": 5, "taker_buy_volume": 2216.4, "taker_buy_quote": 160.02408}, {"ts": 1773973920000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973980000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974040000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974100000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.0719, "volume": 66197.4, "quote_volume": 4766.62632, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974160000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974220000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 8412.3, "quote_volume": 606.88283, "trades": 11, "taker_buy_volume": 8412.3, "taker_buy_quote": 606.88283}, {"ts": 1773974280000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 3652.4, "quote_volume": 263.77243, "trades": 7, "taker_buy_volume": 691.5, "taker_buy_quote": 49.99545}, {"ts": 1773974340000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974400000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974460000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974520000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974580000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974640000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974700000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 13558.8, "quote_volume": 980.30124, "trades": 24, "taker_buy_volume": 3892.1, "taker_buy_quote": 281.39883}, {"ts": 1773974760000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974820000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974880000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974940000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 10446.5, "quote_volume": 755.28195, "trades": 16, "taker_buy_volume": 4402.7, "taker_buy_quote": 318.31521}, {"ts": 1773975000000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 8443.2, "quote_volume": 610.44336, "trades": 11, "taker_buy_volume": 8096.2, "taker_buy_quote": 585.35526}, {"ts": 1773975060000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975120000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2416.2, "quote_volume": 174.69126, "trades": 5, "taker_buy_volume": 2416.2, "taker_buy_quote": 174.69126}, {"ts": 1773975180000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975240000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975300000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975360000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975420000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975480000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975540000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975600000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 347.0, "quote_volume": 25.0881, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975660000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 3682.9, "quote_volume": 266.27367, "trades": 11, "taker_buy_volume": 3682.9, "taker_buy_quote": 266.27367}, {"ts": 1773975720000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975780000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975840000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1114.3, "quote_volume": 80.56389, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975900000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975960000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976020000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976080000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976140000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976200000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 691.5, "quote_volume": 49.99545, "trades": 1, "taker_buy_volume": 691.5, "taker_buy_quote": 49.99545}, {"ts": 1773976260000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 4196.0, "quote_volume": 303.3708, "trades": 15, "taker_buy_volume": 4196.0, "taker_buy_quote": 303.3708}, {"ts": 1773976320000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976380000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976440000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976500000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976560000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976620000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976680000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976740000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976800000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976860000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976920000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976980000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977040000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977100000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977160000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977220000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977280000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977340000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977400000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1650.8, "quote_volume": 119.51792, "trades": 12, "taker_buy_volume": 1650.8, "taker_buy_quote": 119.51792}, {"ts": 1773977460000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 3157.7, "quote_volume": 228.61748, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977520000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977580000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977640000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977700000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1273.0, "quote_volume": 92.0379, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977760000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1272.9, "quote_volume": 92.03067, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977820000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 94.6, "quote_volume": 6.83012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977880000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977940000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 7550.5, "quote_volume": 545.90115, "trades": 11, "taker_buy_volume": 7550.5, "taker_buy_quote": 545.90115}, {"ts": 1773978000000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978060000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978120000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978180000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978240000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978300000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978360000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978420000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978480000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 346.4, "quote_volume": 25.07936, "trades": 4, "taker_buy_volume": 346.4, "taker_buy_quote": 25.07936}, {"ts": 1773978540000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978600000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 13043.6, "quote_volume": 944.59991, "trades": 24, "taker_buy_volume": 5331.6, "taker_buy_quote": 386.25111}, {"ts": 1773978660000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978720000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 68.9, "quote_volume": 4.99525, "trades": 1, "taker_buy_volume": 68.9, "taker_buy_quote": 4.99525}, {"ts": 1773978780000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978840000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978900000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978960000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979020000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979080000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979140000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979200000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979260000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1272.8, "quote_volume": 92.15072, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979320000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979380000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 420.3, "quote_volume": 30.42972, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979440000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 692.8, "quote_volume": 50.15872, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979500000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 6709.9, "quote_volume": 485.79676, "trades": 5, "taker_buy_volume": 6709.9, "taker_buy_quote": 485.79676}, {"ts": 1773979560000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979620000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 533.5, "quote_volume": 38.60671, "trades": 5, "taker_buy_volume": 346.6, "taker_buy_quote": 25.09384}, {"ts": 1773979680000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979740000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 4258.4, "quote_volume": 308.734, "trades": 11, "taker_buy_volume": 346.5, "taker_buy_quote": 25.12125}, {"ts": 1773979800000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 7273.8, "quote_volume": 527.3505, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979860000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979920000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979980000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980040000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980100000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980160000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980220000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980280000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980340000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980400000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980460000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980520000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980580000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980640000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980700000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980760000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980820000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980880000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1838.7, "quote_volume": 133.30575, "trades": 4, "taker_buy_volume": 1838.7, "taker_buy_quote": 133.30575}, {"ts": 1773980940000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 4816.8, "quote_volume": 349.218, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981000000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981060000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1830.1, "quote_volume": 132.49924, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981120000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1397.7, "quote_volume": 101.19348, "trades": 5, "taker_buy_volume": 198.8, "taker_buy_quote": 14.39312}, {"ts": 1773981180000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981240000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981300000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981360000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981420000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 11952.6, "quote_volume": 864.17298, "trades": 20, "taker_buy_volume": 198.9, "taker_buy_quote": 14.38047}, {"ts": 1773981480000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981540000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1751.4, "quote_volume": 126.62622, "trades": 3, "taker_buy_volume": 1751.4, "taker_buy_quote": 126.62622}, {"ts": 1773981600000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981660000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1199.0, "quote_volume": 86.6877, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981720000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981780000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981840000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981900000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981960000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 198.9, "quote_volume": 14.38047, "trades": 2, "taker_buy_volume": 198.9, "taker_buy_quote": 14.38047}, {"ts": 1773982020000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 799.9, "quote_volume": 57.83277, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982080000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 374.1, "quote_volume": 27.07645, "trades": 5, "taker_buy_volume": 290.2, "taker_buy_quote": 21.01048}, {"ts": 1773982140000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 10785.7, "quote_volume": 780.88468, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982200000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982260000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982320000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 198.8, "quote_volume": 14.39312, "trades": 2, "taker_buy_volume": 198.8, "taker_buy_quote": 14.39312}, {"ts": 1773982380000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982440000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982500000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982560000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982620000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982680000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982740000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982800000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982860000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1653.9, "quote_volume": 119.74236, "trades": 3, "taker_buy_volume": 1455.0, "taker_buy_quote": 105.342}, {"ts": 1773982920000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1432.3, "quote_volume": 103.69852, "trades": 4, "taker_buy_volume": 1432.3, "taker_buy_quote": 103.69852}, {"ts": 1773982980000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983040000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1198.9, "quote_volume": 86.80036, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983100000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1250.0, "quote_volume": 90.5, "trades": 3, "taker_buy_volume": 125.0, "taker_buy_quote": 9.05}, {"ts": 1773983160000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983220000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 83.6, "quote_volume": 6.04428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983280000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1125.0, "quote_volume": 81.45, "trades": 2, "taker_buy_volume": 1125.0, "taker_buy_quote": 81.45}, {"ts": 1773983340000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1125.0, "quote_volume": 81.45, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983400000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 5244.7, "quote_volume": 379.71628, "trades": 5, "taker_buy_volume": 5244.7, "taker_buy_quote": 379.71628}, {"ts": 1773983460000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983520000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983580000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983640000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983700000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983760000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983820000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983880000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983940000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984000000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984060000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 4608.7, "quote_volume": 333.20901, "trades": 9, "taker_buy_volume": 3409.8, "taker_buy_quote": 246.52854}, {"ts": 1773984120000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 3292.2, "quote_volume": 238.02606, "trades": 4, "taker_buy_volume": 3292.2, "taker_buy_quote": 238.02606}, {"ts": 1773984180000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984240000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984300000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984360000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984420000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 5701.1, "quote_volume": 412.18953, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984480000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984540000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984600000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984660000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 5839.5, "quote_volume": 421.6119, "trades": 5, "taker_buy_volume": 5640.6, "taker_buy_quote": 407.25132}, {"ts": 1773984720000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 199.0, "quote_volume": 14.3678, "trades": 2, "taker_buy_volume": 199.0, "taker_buy_quote": 14.3678}, {"ts": 1773984780000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984840000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984900000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984960000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985020000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 3090.3, "quote_volume": 223.42869, "trades": 4, "taker_buy_volume": 199.2, "taker_buy_quote": 14.40216}, {"ts": 1773985080000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985140000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2335.0, "quote_volume": 168.8205, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985200000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985260000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985320000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985380000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 15615.6, "quote_volume": 1129.00788, "trades": 9, "taker_buy_volume": 15615.6, "taker_buy_quote": 1129.00788}, {"ts": 1773985440000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985500000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985560000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985620000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 3329.3, "quote_volume": 240.70839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985680000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985740000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985800000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985860000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985920000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985980000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986040000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986100000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986160000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 5515.0, "quote_volume": 398.7345, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986220000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986280000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 9540.2, "quote_volume": 688.32599, "trades": 11, "taker_buy_volume": 3167.2, "taker_buy_quote": 228.67184}, {"ts": 1773986340000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1335.0, "quote_volume": 96.387, "trades": 3, "taker_buy_volume": 1335.0, "taker_buy_quote": 96.387}, {"ts": 1773986400000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986460000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986520000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986580000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986640000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986700000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986760000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986820000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986880000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986940000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987000000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987060000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987120000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987180000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987240000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987300000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 4335.0, "quote_volume": 313.4205, "trades": 5, "taker_buy_volume": 2751.4, "taker_buy_quote": 198.92622}, {"ts": 1773987360000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987420000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1335.0, "quote_volume": 96.5205, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987480000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987540000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 3528.6, "quote_volume": 255.11778, "trades": 7, "taker_buy_volume": 198.9, "taker_buy_quote": 14.38047}, {"ts": 1773987600000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1056.7, "quote_volume": 76.39941, "trades": 4, "taker_buy_volume": 300.0, "taker_buy_quote": 21.69}, {"ts": 1773987660000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987720000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987780000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987840000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987900000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987960000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988020000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988080000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 2149.7, "quote_volume": 155.20834, "trades": 7, "taker_buy_volume": 199.0, "taker_buy_quote": 14.3678}, {"ts": 1773988140000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988200000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988260000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 199.2, "quote_volume": 14.38224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988320000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988380000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988440000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988500000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988560000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988680000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988740000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988800000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 3697.1, "quote_volume": 266.55198, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988860000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 8165.9, "quote_volume": 588.76139, "trades": 19, "taker_buy_volume": 8165.9, "taker_buy_quote": 588.76139}, {"ts": 1773988920000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988980000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989040000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989100000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989160000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 8888.2, "quote_volume": 640.83922, "trades": 12, "taker_buy_volume": 3533.9, "taker_buy_quote": 254.79419}, {"ts": 1773989220000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 184.7, "quote_volume": 13.32379, "trades": 2, "taker_buy_volume": 69.2, "taker_buy_quote": 4.99624}, {"ts": 1773989280000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989340000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989400000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989460000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 278.4, "quote_volume": 20.10048, "trades": 4, "taker_buy_volume": 278.4, "taker_buy_quote": 20.10048}, {"ts": 1773989520000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989580000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989640000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989700000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989760000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989820000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 76.0, "quote_volume": 5.4948, "trades": 1, "taker_buy_volume": 76.0, "taker_buy_quote": 5.4948}, {"ts": 1773989880000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989940000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990000000, "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 25474.4, "quote_volume": 1835.99191, "trades": 18, "taker_buy_volume": 16000.0, "taker_buy_quote": 1152.0}, {"ts": 1773990060000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 685.9, "quote_volume": 49.31621, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990120000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 10345.4, "quote_volume": 743.17426, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990300000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 7700.8, "quote_volume": 553.68752, "trades": 22, "taker_buy_volume": 7700.8, "taker_buy_quote": 553.68752}, {"ts": 1773990360000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990420000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990480000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1896.1, "quote_volume": 136.5192, "trades": 15, "taker_buy_volume": 1896.1, "taker_buy_quote": 136.5192}, {"ts": 1773990540000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 518.4, "quote_volume": 37.3248, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990600000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990660000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2295.8, "quote_volume": 165.06802, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990720000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3252.6, "quote_volume": 233.53668, "trades": 15, "taker_buy_volume": 348.5, "taker_buy_quote": 25.0223}, {"ts": 1773990780000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990840000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990900000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991020000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991080000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991140000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991200000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991260000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991320000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 6159.9, "quote_volume": 442.89681, "trades": 12, "taker_buy_volume": 6159.9, "taker_buy_quote": 442.89681}, {"ts": 1773991380000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 5564.5, "quote_volume": 400.7845, "trades": 9, "taker_buy_volume": 5564.5, "taker_buy_quote": 400.7845}, {"ts": 1773991440000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3962.3, "quote_volume": 285.2856, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991500000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 348.0, "quote_volume": 25.056, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991560000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991620000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991680000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 8105.2, "quote_volume": 582.16489, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991740000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991800000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 34876.9, "quote_volume": 2507.64911, "trades": 12, "taker_buy_volume": 34876.9, "taker_buy_quote": 2507.64911}, {"ts": 1773991860000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 13968.7, "quote_volume": 1004.34953, "trades": 21, "taker_buy_volume": 4354.9, "taker_buy_quote": 313.11731}, {"ts": 1773991920000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 5572.8, "quote_volume": 400.97433, "trades": 8, "taker_buy_volume": 5572.8, "taker_buy_quote": 400.97433}, {"ts": 1773991980000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3383.4, "quote_volume": 243.6048, "trades": 12, "taker_buy_volume": 3383.4, "taker_buy_quote": 243.6048}, {"ts": 1773992040000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992100000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992160000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 2921.7, "quote_volume": 210.65457, "trades": 5, "taker_buy_volume": 2921.7, "taker_buy_quote": 210.65457}, {"ts": 1773992220000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 7421.9, "quote_volume": 535.11899, "trades": 14, "taker_buy_volume": 7421.9, "taker_buy_quote": 535.11899}, {"ts": 1773992280000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 5991.6, "quote_volume": 431.98525, "trades": 13, "taker_buy_volume": 2326.1, "taker_buy_quote": 167.71181}, {"ts": 1773992340000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992400000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992460000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992520000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992580000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992640000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992700000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992760000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992820000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 199.3, "quote_volume": 14.36953, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992880000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992940000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993000000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3678.0, "quote_volume": 265.1838, "trades": 7, "taker_buy_volume": 3678.0, "taker_buy_quote": 265.1838}, {"ts": 1773993060000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993120000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 171.8, "quote_volume": 12.38678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993180000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993240000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993300000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993360000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993420000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993480000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993540000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993600000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993660000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993720000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3384.3, "quote_volume": 244.00803, "trades": 9, "taker_buy_volume": 2854.4, "taker_buy_quote": 205.80224}, {"ts": 1773993780000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993840000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993900000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993960000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994020000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 177.0, "quote_volume": 12.744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994080000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994140000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 4604.4, "quote_volume": 332.13666, "trades": 16, "taker_buy_volume": 4405.2, "taker_buy_quote": 317.75442}, {"ts": 1773994200000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 20621.3, "quote_volume": 1490.59653, "trades": 19, "taker_buy_volume": 5376.3, "taker_buy_quote": 388.38303}, {"ts": 1773994260000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 3086.4, "quote_volume": 223.14672, "trades": 6, "taker_buy_volume": 198.9, "taker_buy_quote": 14.38047}, {"ts": 1773994320000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 11959.9, "quote_volume": 864.70077, "trades": 7, "taker_buy_volume": 9146.4, "taker_buy_quote": 661.28472}, {"ts": 1773994380000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 4148.7, "quote_volume": 299.53614, "trades": 6, "taker_buy_volume": 2688.5, "taker_buy_quote": 194.1097}, {"ts": 1773994440000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994500000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994560000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994680000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994740000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994800000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 2938.5, "quote_volume": 211.86585, "trades": 4, "taker_buy_volume": 2813.5, "taker_buy_quote": 202.85335}, {"ts": 1773994860000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3813.5, "quote_volume": 274.95335, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994920000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 416.2, "quote_volume": 30.00802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994980000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995040000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 125.0, "quote_volume": 9.0125, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 9.0125}, {"ts": 1773995100000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1261.0, "quote_volume": 90.9181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995160000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 6844.6, "quote_volume": 493.49566, "trades": 9, "taker_buy_volume": 5719.6, "taker_buy_quote": 412.38316}, {"ts": 1773995220000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995280000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995340000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 6589.6, "quote_volume": 475.11016, "trades": 12, "taker_buy_volume": 5254.3, "taker_buy_quote": 378.83503}, {"ts": 1773995400000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995460000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995520000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995580000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 8945.6, "quote_volume": 644.1327, "trades": 12, "taker_buy_volume": 5541.1, "taker_buy_quote": 399.0087}, {"ts": 1773995640000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 528.5, "quote_volume": 38.10485, "trades": 5, "taker_buy_volume": 329.2, "taker_buy_quote": 23.73532}, {"ts": 1773995700000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995760000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995820000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995880000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995940000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996000000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996060000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996120000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996180000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996240000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996300000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 10833.5, "quote_volume": 780.012, "trades": 22, "taker_buy_volume": 10063.2, "taker_buy_quote": 724.5504}, {"ts": 1773996360000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996420000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996480000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996540000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996600000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996660000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996720000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996780000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996840000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996900000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996960000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997020000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997080000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 104.1, "quote_volume": 7.50561, "trades": 2, "taker_buy_volume": 104.1, "taker_buy_quote": 7.50561}, {"ts": 1773997140000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997200000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3418.7, "quote_volume": 246.1464, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997260000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997320000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997380000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997440000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997500000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997560000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997620000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997680000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 89.8, "quote_volume": 6.45662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997740000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997800000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997860000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997920000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997980000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2672.2, "quote_volume": 192.3984, "trades": 9, "taker_buy_volume": 1199.3, "taker_buy_quote": 86.3496}, {"ts": 1773998040000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998100000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 500.8, "quote_volume": 36.0576, "trades": 3, "taker_buy_volume": 500.8, "taker_buy_quote": 36.0576}, {"ts": 1773998160000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998220000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998280000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998340000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1642.7, "quote_volume": 118.11013, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998400000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998460000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1514.3, "quote_volume": 108.72674, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998520000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 199.5, "quote_volume": 14.3241, "trades": 2, "taker_buy_volume": 199.5, "taker_buy_quote": 14.3241}, {"ts": 1773998580000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998640000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 8237.2, "quote_volume": 591.43096, "trades": 9, "taker_buy_volume": 178.7, "taker_buy_quote": 12.83066}, {"ts": 1773998700000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998760000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998820000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998880000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998940000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1199.5, "quote_volume": 86.1241, "trades": 3, "taker_buy_volume": 1199.5, "taker_buy_quote": 86.1241}, {"ts": 1773999000000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999060000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 7491.1, "quote_volume": 537.53107, "trades": 12, "taker_buy_volume": 199.5, "taker_buy_quote": 14.3241}, {"ts": 1773999120000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 8721.9, "quote_volume": 627.10461, "trades": 9, "taker_buy_volume": 199.6, "taker_buy_quote": 14.35124}, {"ts": 1773999180000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999240000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999300000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 626.9, "quote_volume": 45.07411, "trades": 3, "taker_buy_volume": 626.9, "taker_buy_quote": 45.07411}, {"ts": 1773999360000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999420000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999480000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999540000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999600000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1303.7, "quote_volume": 93.73603, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999660000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999720000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999780000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 15566.0, "quote_volume": 1119.1954, "trades": 7, "taker_buy_volume": 15566.0, "taker_buy_quote": 1119.1954}, {"ts": 1773999840000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 398.9, "quote_volume": 28.7208, "trades": 4, "taker_buy_volume": 199.5, "taker_buy_quote": 14.364}, {"ts": 1773999900000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999960000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1199.5, "quote_volume": 86.24405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000020000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 161.0, "quote_volume": 11.5759, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 11.5759}, {"ts": 1774000080000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000140000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000200000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 909.5, "quote_volume": 65.39305, "trades": 9, "taker_buy_volume": 406.2, "taker_buy_quote": 29.20578}, {"ts": 1774000260000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000320000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000380000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000440000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000500000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000560000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000620000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000680000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000740000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000800000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000860000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000920000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000980000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001040000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001100000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001160000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 11983.0, "quote_volume": 862.22805, "trades": 13, "taker_buy_volume": 11983.0, "taker_buy_quote": 862.22805}, {"ts": 1774001220000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 16969.0, "quote_volume": 1220.0711, "trades": 9, "taker_buy_volume": 5574.8, "taker_buy_quote": 400.82812}, {"ts": 1774001280000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 698.9, "quote_volume": 50.25091, "trades": 5, "taker_buy_volume": 698.9, "taker_buy_quote": 50.25091}, {"ts": 1774001340000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001400000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001460000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 13445.1, "quote_volume": 965.35818, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001520000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001580000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001640000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001700000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001760000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 91.1, "quote_volume": 6.54098, "trades": 1, "taker_buy_volume": 91.1, "taker_buy_quote": 6.54098}, {"ts": 1774001820000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 10541.0, "quote_volume": 756.8438, "trades": 20, "taker_buy_volume": 8918.2, "taker_buy_quote": 640.32676}, {"ts": 1774001880000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001940000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002000000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 7150.8, "quote_volume": 512.71236, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002060000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002120000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 18955.3, "quote_volume": 1358.96734, "trades": 14, "taker_buy_volume": 4021.5, "taker_buy_quote": 288.34155}, {"ts": 1774002180000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 9784.0, "quote_volume": 701.5128, "trades": 9, "taker_buy_volume": 9784.0, "taker_buy_quote": 701.5128}, {"ts": 1774002240000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 136.0, "quote_volume": 9.7512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002300000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002360000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002420000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002480000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002540000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 287.7, "quote_volume": 20.62809, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002600000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002660000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 348.8, "quote_volume": 25.00896, "trades": 4, "taker_buy_volume": 348.8, "taker_buy_quote": 25.00896}, {"ts": 1774002720000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 24074.3, "quote_volume": 1727.19984, "trades": 26, "taker_buy_volume": 10271.8, "taker_buy_quote": 737.51524}, {"ts": 1774002780000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002840000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002900000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002960000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003020000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003080000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2981.5, "quote_volume": 214.0717, "trades": 8, "taker_buy_volume": 2981.5, "taker_buy_quote": 214.0717}, {"ts": 1774003140000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 18713.6, "quote_volume": 1343.63648, "trades": 26, "taker_buy_volume": 17777.9, "taker_buy_quote": 1276.45322}, {"ts": 1774003200000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 41229.4, "quote_volume": 2962.90568, "trades": 31, "taker_buy_volume": 41229.4, "taker_buy_quote": 2962.90568}, {"ts": 1774003260000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 6117.8, "quote_volume": 439.86982, "trades": 17, "taker_buy_volume": 422.6, "taker_buy_quote": 30.38494}, {"ts": 1774003320000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003380000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003440000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003500000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003560000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 490.5, "quote_volume": 35.2179, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003620000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003680000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003740000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 29533.6, "quote_volume": 2119.19058, "trades": 26, "taker_buy_volume": 4717.2, "taker_buy_quote": 338.69496}, {"ts": 1774003800000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003860000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003920000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0717, "volume": 84894.6, "quote_volume": 6094.8195, "trades": 67, "taker_buy_volume": 45474.3, "taker_buy_quote": 3266.80047}, {"ts": 1774003980000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004040000, "open": 0.0718, "high": 0.0719, "low": 0.0716, "close": 0.0717, "volume": 190385.8, "quote_volume": 13655.24896, "trades": 71, "taker_buy_volume": 123550.5, "taker_buy_quote": 8867.565}, {"ts": 1774004100000, "open": 0.0717, "high": 0.072, "low": 0.0717, "close": 0.0718, "volume": 113913.1, "quote_volume": 8188.67191, "trades": 57, "taker_buy_volume": 96296.5, "taker_buy_quote": 6922.88521}, {"ts": 1774004160000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004220000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004280000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 10731.0, "quote_volume": 769.4127, "trades": 8, "taker_buy_volume": 4695.2, "taker_buy_quote": 336.64584}, {"ts": 1774004340000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004400000, "open": 0.0716, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 166848.7, "quote_volume": 11931.33156, "trades": 87, "taker_buy_volume": 33761.7, "taker_buy_quote": 2414.55303}, {"ts": 1774004460000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004520000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004580000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2623.8, "quote_volume": 188.12646, "trades": 11, "taker_buy_volume": 2623.8, "taker_buy_quote": 188.12646}, {"ts": 1774004640000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 6990.5, "quote_volume": 501.21885, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004700000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 547.6, "quote_volume": 39.31768, "trades": 1, "taker_buy_volume": 547.6, "taker_buy_quote": 39.31768}, {"ts": 1774004760000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004820000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004880000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004940000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005000000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 45319.1, "quote_volume": 3249.37947, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005060000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 18977.6, "quote_volume": 1360.69392, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005120000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005180000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3508.6, "quote_volume": 251.56662, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005240000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 348.8, "quote_volume": 25.00896, "trades": 4, "taker_buy_volume": 348.8, "taker_buy_quote": 25.00896}, {"ts": 1774005300000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005360000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 6746.0, "quote_volume": 483.6882, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005420000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005480000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005540000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 19749.7, "quote_volume": 1416.05349, "trades": 21, "taker_buy_volume": 3211.1, "taker_buy_quote": 230.23587}, {"ts": 1774005600000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 79499.4, "quote_volume": 5707.43459, "trades": 42, "taker_buy_volume": 78654.6, "taker_buy_quote": 5646.86243}, {"ts": 1774005660000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005720000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3257.6, "quote_volume": 233.56992, "trades": 15, "taker_buy_volume": 1759.3, "taker_buy_quote": 126.14181}, {"ts": 1774005780000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005840000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005900000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005960000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 817.7, "quote_volume": 58.55429, "trades": 5, "taker_buy_volume": 69.7, "taker_buy_quote": 4.99749}, {"ts": 1774006020000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 6011.3, "quote_volume": 430.10532, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006080000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006140000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006200000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006260000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006320000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006380000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006440000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006500000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006560000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006620000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 17573.4, "quote_volume": 1254.74076, "trades": 13, "taker_buy_volume": 2637.0, "taker_buy_quote": 188.2818}, {"ts": 1774006680000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 25538.1, "quote_volume": 1820.84749, "trades": 27, "taker_buy_volume": 23998.0, "taker_buy_quote": 1711.0574}, {"ts": 1774006740000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 4228.0, "quote_volume": 301.0336, "trades": 17, "taker_buy_volume": 350.6, "taker_buy_quote": 24.96272}, {"ts": 1774006800000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 10949.8, "quote_volume": 779.62576, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006860000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 6849.0, "quote_volume": 487.6488, "trades": 19, "taker_buy_volume": 2593.0, "taker_buy_quote": 184.6216}, {"ts": 1774006920000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006980000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 754.8, "quote_volume": 53.74176, "trades": 1, "taker_buy_volume": 754.8, "taker_buy_quote": 53.74176}, {"ts": 1774007040000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007100000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 350.6, "quote_volume": 24.96272, "trades": 4, "taker_buy_volume": 350.6, "taker_buy_quote": 24.96272}, {"ts": 1774007160000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007220000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 11760.9, "quote_volume": 837.37608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007280000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 3011.2, "quote_volume": 214.39744, "trades": 3, "taker_buy_volume": 3011.2, "taker_buy_quote": 214.39744}, {"ts": 1774007340000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007400000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007460000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007520000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 6346.1, "quote_volume": 452.47693, "trades": 9, "taker_buy_volume": 3014.8, "taker_buy_quote": 214.95524}, {"ts": 1774007580000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007640000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007700000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 368.4, "quote_volume": 26.26692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007760000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007820000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 105.3, "quote_volume": 7.51842, "trades": 1, "taker_buy_volume": 105.3, "taker_buy_quote": 7.51842}, {"ts": 1774007880000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 4738.5, "quote_volume": 338.3289, "trades": 7, "taker_buy_volume": 3538.5, "taker_buy_quote": 252.6489}, {"ts": 1774007940000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 221.1, "quote_volume": 15.77843, "trades": 3, "taker_buy_volume": 140.0, "taker_buy_quote": 9.996}, {"ts": 1774008000000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 200.0, "quote_volume": 14.28, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 14.28}, {"ts": 1774008060000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008120000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008180000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008240000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 305.0, "quote_volume": 21.777, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008300000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008360000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008420000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1274.9, "quote_volume": 91.02786, "trades": 7, "taker_buy_volume": 1274.9, "taker_buy_quote": 91.02786}, {"ts": 1774008480000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 4063.0, "quote_volume": 290.0982, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008540000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008600000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3216.9, "quote_volume": 229.68666, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008660000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2888.4, "quote_volume": 206.23176, "trades": 4, "taker_buy_volume": 2888.4, "taker_buy_quote": 206.23176}, {"ts": 1774008720000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008780000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1389.6, "quote_volume": 99.21744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008840000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2254.0, "quote_volume": 160.9356, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008900000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008960000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009020000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009080000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009140000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009200000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009260000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009320000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009380000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009440000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 53103.0, "quote_volume": 3783.24509, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009500000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009560000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 200.0, "quote_volume": 14.24, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009620000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 200.2, "quote_volume": 14.23422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009680000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 6682.6, "quote_volume": 475.13286, "trades": 5, "taker_buy_volume": 6682.6, "taker_buy_quote": 475.13286}, {"ts": 1774009740000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009800000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 281.5, "quote_volume": 20.01465, "trades": 4, "taker_buy_volume": 81.1, "taker_buy_quote": 5.76621}, {"ts": 1774009860000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009920000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009980000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010040000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010100000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010160000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 3022.8, "quote_volume": 214.92108, "trades": 6, "taker_buy_volume": 3022.8, "taker_buy_quote": 214.92108}, {"ts": 1774010220000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 10655.3, "quote_volume": 757.59183, "trades": 16, "taker_buy_volume": 3377.8, "taker_buy_quote": 240.16158}, {"ts": 1774010280000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 3330.9, "quote_volume": 236.82699, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010340000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 622.3, "quote_volume": 44.24553, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010400000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2034.5, "quote_volume": 144.4495, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010460000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1200.4, "quote_volume": 85.2284, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010520000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010580000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010640000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 200.4, "quote_volume": 14.2284, "trades": 2, "taker_buy_volume": 200.4, "taker_buy_quote": 14.2284}, {"ts": 1774010700000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1200.5, "quote_volume": 85.2355, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010760000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010820000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010880000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010940000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 500.0, "quote_volume": 35.5, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 35.5}, {"ts": 1774011000000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011060000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011120000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011180000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011240000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011300000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011360000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011420000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1348.7, "quote_volume": 95.7577, "trades": 4, "taker_buy_volume": 1348.7, "taker_buy_quote": 95.7577}, {"ts": 1774011480000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 2147.5, "quote_volume": 152.6672, "trades": 4, "taker_buy_volume": 2147.5, "taker_buy_quote": 152.6672}, {"ts": 1774011540000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011600000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 85161.1, "quote_volume": 6057.94667, "trades": 66, "taker_buy_volume": 69039.0, "taker_buy_quote": 4910.72173}, {"ts": 1774011660000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 14388.5, "quote_volume": 1023.51257, "trades": 20, "taker_buy_volume": 4902.2, "taker_buy_quote": 349.03664}, {"ts": 1774011720000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 4091.9, "quote_volume": 291.30819, "trades": 11, "taker_buy_volume": 3741.0, "taker_buy_quote": 266.3592}, {"ts": 1774011780000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011840000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011900000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 16562.7, "quote_volume": 1177.60797, "trades": 22, "taker_buy_volume": 16562.7, "taker_buy_quote": 1177.60797}, {"ts": 1774011960000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 6986.9, "quote_volume": 496.76859, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012020000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012080000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012140000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012200000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 9836.5, "quote_volume": 698.97806, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012260000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 21752.2, "quote_volume": 1547.77874, "trades": 29, "taker_buy_volume": 13638.1, "taker_buy_quote": 970.86623}, {"ts": 1774012320000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012380000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012440000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012500000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012560000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 6177.7, "quote_volume": 439.85224, "trades": 15, "taker_buy_volume": 6177.7, "taker_buy_quote": 439.85224}, {"ts": 1774012620000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012680000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012740000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012800000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 22026.4, "quote_volume": 1568.19409, "trades": 37, "taker_buy_volume": 8784.8, "taker_buy_quote": 625.47776}, {"ts": 1774012860000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 16200.0, "quote_volume": 1153.35862, "trades": 34, "taker_buy_volume": 7516.1, "taker_buy_quote": 535.14632}, {"ts": 1774012920000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 3806.4, "quote_volume": 271.22738, "trades": 18, "taker_buy_volume": 3245.0, "taker_buy_quote": 231.2557}, {"ts": 1774012980000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 4000.0, "quote_volume": 284.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013040000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013100000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2112.9, "quote_volume": 150.64977, "trades": 14, "taker_buy_volume": 2112.9, "taker_buy_quote": 150.64977}, {"ts": 1774013160000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1731.0, "quote_volume": 123.4203, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013220000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013280000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013340000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 3333.7, "quote_volume": 237.69281, "trades": 6, "taker_buy_volume": 3333.7, "taker_buy_quote": 237.69281}, {"ts": 1774013400000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013460000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 25735.1, "quote_volume": 1830.96759, "trades": 38, "taker_buy_volume": 9666.8, "taker_buy_quote": 687.33702}, {"ts": 1774013520000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 12611.6, "quote_volume": 896.42857, "trades": 19, "taker_buy_volume": 10250.1, "taker_buy_quote": 728.76207}, {"ts": 1774013580000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 14683.1, "quote_volume": 1043.83476, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013640000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1642.3, "quote_volume": 116.6033, "trades": 6, "taker_buy_volume": 200.4, "taker_buy_quote": 14.2284}, {"ts": 1774013700000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 9889.6, "quote_volume": 701.91288, "trades": 22, "taker_buy_volume": 3888.9, "taker_buy_quote": 276.1119}, {"ts": 1774013760000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 1401.2, "quote_volume": 99.39525, "trades": 4, "taker_buy_volume": 1401.2, "taker_buy_quote": 99.39525}, {"ts": 1774013820000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1287.3, "quote_volume": 91.3983, "trades": 5, "taker_buy_volume": 200.4, "taker_buy_quote": 14.2284}, {"ts": 1774013880000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 18963.3, "quote_volume": 1346.3943, "trades": 26, "taker_buy_volume": 4289.7, "taker_buy_quote": 304.5687}, {"ts": 1774013940000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 9623.7, "quote_volume": 682.32033, "trades": 16, "taker_buy_volume": 6481.1, "taker_buy_quote": 459.50999}, {"ts": 1774014000000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 200.6, "quote_volume": 14.22254, "trades": 2, "taker_buy_volume": 200.6, "taker_buy_quote": 14.22254}, {"ts": 1774014060000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 7035.0, "quote_volume": 498.7815, "trades": 10, "taker_buy_volume": 2547.0, "taker_buy_quote": 180.5823}, {"ts": 1774014120000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 12933.6, "quote_volume": 919.3453, "trades": 14, "taker_buy_volume": 2966.1, "taker_buy_quote": 210.65605}, {"ts": 1774014180000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 16911.8, "quote_volume": 1204.10013, "trades": 28, "taker_buy_volume": 13235.8, "taker_buy_quote": 942.36893}, {"ts": 1774014240000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1852.8, "quote_volume": 131.73408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014300000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014360000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1200.3, "quote_volume": 85.34133, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014420000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 3333.7, "quote_volume": 237.02607, "trades": 6, "taker_buy_volume": 3333.7, "taker_buy_quote": 237.02607}, {"ts": 1774014480000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 7080.5, "quote_volume": 503.42355, "trades": 4, "taker_buy_volume": 7080.5, "taker_buy_quote": 503.42355}, {"ts": 1774014540000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014600000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 8466.8, "quote_volume": 601.96945, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014660000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014720000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 1139.5, "quote_volume": 80.97836, "trades": 5, "taker_buy_volume": 939.0, "taker_buy_quote": 66.74286}, {"ts": 1774014780000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014840000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014900000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014960000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015020000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1200.4, "quote_volume": 85.10836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015080000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015140000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015200000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 48902.1, "quote_volume": 3462.26868, "trades": 30, "taker_buy_volume": 37698.6, "taker_buy_quote": 2669.06088}, {"ts": 1774015260000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 24775.9, "quote_volume": 1751.91004, "trades": 43, "taker_buy_volume": 7334.2, "taker_buy_quote": 518.52794}, {"ts": 1774015320000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 10564.2, "quote_volume": 746.88894, "trades": 6, "taker_buy_volume": 10564.2, "taker_buy_quote": 746.88894}, {"ts": 1774015380000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 8290.6, "quote_volume": 586.97448, "trades": 16, "taker_buy_volume": 5401.4, "taker_buy_quote": 382.41912}, {"ts": 1774015440000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 7039.0, "quote_volume": 498.3612, "trades": 9, "taker_buy_volume": 6953.9, "taker_buy_quote": 492.33612}, {"ts": 1774015500000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 13860.4, "quote_volume": 982.70236, "trades": 10, "taker_buy_volume": 12286.6, "taker_buy_quote": 871.11994}, {"ts": 1774015560000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 901.0, "quote_volume": 63.8809, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015620000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 516.2, "quote_volume": 36.59858, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015680000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 6181.5, "quote_volume": 438.26835, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015740000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 200.5, "quote_volume": 14.21545, "trades": 2, "taker_buy_volume": 200.5, "taker_buy_quote": 14.21545}, {"ts": 1774015800000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015860000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 2966.0, "quote_volume": 210.78482, "trades": 11, "taker_buy_volume": 401.1, "taker_buy_quote": 28.49815}, {"ts": 1774015920000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 20000.0, "quote_volume": 1420.0, "trades": 11, "taker_buy_volume": 20000.0, "taker_buy_quote": 1420.0}, {"ts": 1774015980000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016040000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 8534.1, "quote_volume": 605.06769, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016100000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016160000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016220000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4934.4, "quote_volume": 349.84896, "trades": 9, "taker_buy_volume": 200.5, "taker_buy_quote": 14.21545}, {"ts": 1774016280000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2600.5, "quote_volume": 184.1154, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016340000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1125.0, "quote_volume": 79.65, "trades": 2, "taker_buy_volume": 1125.0, "taker_buy_quote": 79.65}, {"ts": 1774016400000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 3183.5, "quote_volume": 225.3918, "trades": 5, "taker_buy_volume": 125.0, "taker_buy_quote": 8.85}, {"ts": 1774016460000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 3328.0, "quote_volume": 235.6224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016520000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016580000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016640000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 280.2, "quote_volume": 19.86618, "trades": 2, "taker_buy_volume": 280.2, "taker_buy_quote": 19.86618}, {"ts": 1774016700000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016760000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 5837.1, "quote_volume": 414.4341, "trades": 7, "taker_buy_volume": 1125.0, "taker_buy_quote": 79.875}, {"ts": 1774016820000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 125.0, "quote_volume": 8.8875, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 8.8875}, {"ts": 1774016880000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 11255.7, "quote_volume": 800.28027, "trades": 12, "taker_buy_volume": 6876.0, "taker_buy_quote": 488.8836}, {"ts": 1774016940000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 4458.9, "quote_volume": 317.02779, "trades": 6, "taker_buy_volume": 3333.9, "taker_buy_quote": 237.04029}, {"ts": 1774017000000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 17626.1, "quote_volume": 1254.96582, "trades": 20, "taker_buy_volume": 1386.0, "taker_buy_quote": 98.6707}, {"ts": 1774017060000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1261.0, "quote_volume": 89.7832, "trades": 2, "taker_buy_volume": 1261.0, "taker_buy_quote": 89.7832}, {"ts": 1774017120000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 3267.8, "quote_volume": 233.19482, "trades": 6, "taker_buy_volume": 2522.0, "taker_buy_quote": 179.9447}, {"ts": 1774017180000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2890.7, "quote_volume": 206.39598, "trades": 6, "taker_buy_volume": 1677.5, "taker_buy_quote": 119.7735}, {"ts": 1774017240000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 5146.9, "quote_volume": 367.48866, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017300000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2992.6, "quote_volume": 213.67164, "trades": 10, "taker_buy_volume": 1284.1, "taker_buy_quote": 91.68474}, {"ts": 1774017360000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 5557.4, "quote_volume": 396.79836, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017420000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017480000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017540000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1809.8, "quote_volume": 129.21972, "trades": 6, "taker_buy_volume": 1809.8, "taker_buy_quote": 129.21972}, {"ts": 1774017600000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017660000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 5396.5, "quote_volume": 384.77045, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017720000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1475.0, "quote_volume": 105.1675, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017780000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017840000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 6214.9, "quote_volume": 443.12237, "trades": 12, "taker_buy_volume": 6014.7, "taker_buy_quote": 428.84811}, {"ts": 1774017900000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017960000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 1840.2, "quote_volume": 131.18626, "trades": 7, "taker_buy_volume": 1440.0, "taker_buy_quote": 102.672}, {"ts": 1774018020000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 760.5, "quote_volume": 54.1476, "trades": 5, "taker_buy_volume": 760.5, "taker_buy_quote": 54.1476}, {"ts": 1774018080000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 200.3, "quote_volume": 14.26136, "trades": 2, "taker_buy_volume": 200.3, "taker_buy_quote": 14.26136}, {"ts": 1774018140000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1080.2, "quote_volume": 76.91024, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018200000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018260000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018320000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1441.6, "quote_volume": 102.49776, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018380000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018440000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1906.1, "quote_volume": 135.3331, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018500000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 4846.0, "quote_volume": 344.43056, "trades": 13, "taker_buy_volume": 3458.8, "taker_buy_quote": 245.80064}, {"ts": 1774018560000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 795.7, "quote_volume": 56.4947, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018620000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018680000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018740000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3329.7, "quote_volume": 236.4087, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018800000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 125.0, "quote_volume": 8.8875, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 8.8875}, {"ts": 1774018860000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 6798.0, "quote_volume": 483.3378, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018920000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1355.6, "quote_volume": 96.38316, "trades": 5, "taker_buy_volume": 125.0, "taker_buy_quote": 8.8875}, {"ts": 1774018980000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 6271.7, "quote_volume": 444.9861, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019040000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 927.0, "quote_volume": 65.6566, "trades": 3, "taker_buy_volume": 125.0, "taker_buy_quote": 8.8625}, {"ts": 1774019100000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019160000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3329.4, "quote_volume": 236.05446, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019220000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 14086.1, "quote_volume": 998.57739, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019280000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019340000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 6969.7, "quote_volume": 493.26166, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019400000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2936.0, "quote_volume": 207.8688, "trades": 2, "taker_buy_volume": 2936.0, "taker_buy_quote": 207.8688}, {"ts": 1774019460000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4067.5, "quote_volume": 288.38575, "trades": 15, "taker_buy_volume": 4067.5, "taker_buy_quote": 288.38575}, {"ts": 1774019520000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 13355.0, "quote_volume": 946.8695, "trades": 13, "taker_buy_volume": 1828.5, "taker_buy_quote": 129.64065}, {"ts": 1774019580000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019640000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019700000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 31021.5, "quote_volume": 2202.5265, "trades": 21, "taker_buy_volume": 21613.1, "taker_buy_quote": 1534.5301}, {"ts": 1774019760000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 14820.2, "quote_volume": 1052.2342, "trades": 19, "taker_buy_volume": 12093.1, "taker_buy_quote": 858.6101}, {"ts": 1774019820000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019880000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019940000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 300.6, "quote_volume": 21.31254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020000000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020060000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020120000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020180000, "open": 0.0709, "high": 0.0712, "low": 0.0709, "close": 0.0711, "volume": 78341.7, "quote_volume": 5573.93781, "trades": 74, "taker_buy_volume": 34882.1, "taker_buy_quote": 2480.61429}, {"ts": 1774020240000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 2729.6, "quote_volume": 194.04582, "trades": 7, "taker_buy_volume": 105.9, "taker_buy_quote": 7.52949}, {"ts": 1774020300000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020360000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 12315.4, "quote_volume": 874.3934, "trades": 23, "taker_buy_volume": 8889.9, "taker_buy_quote": 631.1829}, {"ts": 1774020420000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020480000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020540000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 18685.0, "quote_volume": 1327.7744, "trades": 14, "taker_buy_volume": 11394.0, "taker_buy_quote": 810.1134}, {"ts": 1774020600000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020660000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 351.2, "quote_volume": 24.97032, "trades": 4, "taker_buy_volume": 351.2, "taker_buy_quote": 24.97032}, {"ts": 1774020720000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020780000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 24437.5, "quote_volume": 1739.95, "trades": 35, "taker_buy_volume": 6098.6, "taker_buy_quote": 434.22032}, {"ts": 1774020840000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 10840.5, "quote_volume": 771.8436, "trades": 10, "taker_buy_volume": 5443.3, "taker_buy_quote": 387.56296}, {"ts": 1774020900000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 3594.9, "quote_volume": 255.95688, "trades": 10, "taker_buy_volume": 200.2, "taker_buy_quote": 14.25424}, {"ts": 1774020960000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 676.5, "quote_volume": 48.09915, "trades": 7, "taker_buy_volume": 200.3, "taker_buy_quote": 14.24133}, {"ts": 1774021020000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021080000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.5, "quote_volume": 28.5156, "trades": 4, "taker_buy_volume": 200.2, "taker_buy_quote": 14.25424}, {"ts": 1774021140000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 2822.7, "quote_volume": 200.97624, "trades": 4, "taker_buy_volume": 2822.7, "taker_buy_quote": 200.97624}, {"ts": 1774021200000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 2058.5, "quote_volume": 146.5652, "trades": 6, "taker_buy_volume": 200.3, "taker_buy_quote": 14.26136}, {"ts": 1774021260000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021320000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 200.2, "quote_volume": 14.25424, "trades": 2, "taker_buy_volume": 200.2, "taker_buy_quote": 14.25424}, {"ts": 1774021380000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021440000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 200.3, "quote_volume": 14.26136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021500000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021560000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 200.4, "quote_volume": 14.24844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021620000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 6059.9, "quote_volume": 430.85889, "trades": 5, "taker_buy_volume": 6059.9, "taker_buy_quote": 430.85889}, {"ts": 1774021680000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021740000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1400.7, "quote_volume": 99.58977, "trades": 5, "taker_buy_volume": 1200.3, "taker_buy_quote": 85.34133}, {"ts": 1774021800000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021860000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021920000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021980000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 3496.9, "quote_volume": 248.97928, "trades": 8, "taker_buy_volume": 3415.8, "taker_buy_quote": 243.20496}, {"ts": 1774022040000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 6997.8, "quote_volume": 498.24336, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022100000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022160000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022220000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022280000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022340000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022400000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 6904.6, "quote_volume": 491.60752, "trades": 9, "taker_buy_volume": 6343.2, "taker_buy_quote": 451.63584}, {"ts": 1774022460000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022520000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022580000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 200.3, "quote_volume": 14.28139, "trades": 2, "taker_buy_volume": 200.3, "taker_buy_quote": 14.28139}, {"ts": 1774022640000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022700000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022760000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022820000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022880000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 1305.6, "quote_volume": 93.09982, "trades": 5, "taker_buy_volume": 105.4, "taker_buy_quote": 7.52556}, {"ts": 1774022940000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 200.0, "quote_volume": 14.26, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 14.26}, {"ts": 1774023000000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 200.0, "quote_volume": 14.28, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 14.28}, {"ts": 1774023060000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 220.4, "quote_volume": 15.73656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023120000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023180000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023240000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023300000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 11137.5, "quote_volume": 795.2175, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023360000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023420000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 199.9, "quote_volume": 14.27286, "trades": 2, "taker_buy_volume": 199.9, "taker_buy_quote": 14.27286}, {"ts": 1774023480000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023540000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023600000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1200.0, "quote_volume": 85.8, "trades": 3, "taker_buy_volume": 1200.0, "taker_buy_quote": 85.8}, {"ts": 1774023660000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023720000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023780000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 556.0, "quote_volume": 39.8096, "trades": 1, "taker_buy_volume": 556.0, "taker_buy_quote": 39.8096}, {"ts": 1774023840000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023900000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023960000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1274.7, "quote_volume": 91.14105, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024020000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 2013.4, "quote_volume": 143.9686, "trades": 5, "taker_buy_volume": 2013.4, "taker_buy_quote": 143.9686}, {"ts": 1774024080000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024140000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024200000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024260000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 1607.0, "quote_volume": 114.8805, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024320000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1399.9, "quote_volume": 99.81287, "trades": 5, "taker_buy_volume": 1200.0, "taker_buy_quote": 85.56}, {"ts": 1774024380000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024440000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 8203.1, "quote_volume": 585.70134, "trades": 11, "taker_buy_volume": 199.9, "taker_buy_quote": 14.27286}, {"ts": 1774024500000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024560000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024620000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 200.2, "quote_volume": 14.27426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024680000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024740000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024800000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 4147.0, "quote_volume": 295.6811, "trades": 4, "taker_buy_volume": 4147.0, "taker_buy_quote": 295.6811}, {"ts": 1774024860000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024920000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024980000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025040000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025100000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025160000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 6485.7, "quote_volume": 463.07898, "trades": 6, "taker_buy_volume": 6485.7, "taker_buy_quote": 463.07898}, {"ts": 1774025220000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 105.3, "quote_volume": 7.51842, "trades": 2, "taker_buy_volume": 105.3, "taker_buy_quote": 7.51842}, {"ts": 1774025280000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025340000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025400000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025460000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1745.4, "quote_volume": 124.44702, "trades": 4, "taker_buy_volume": 105.1, "taker_buy_quote": 7.49363}, {"ts": 1774025520000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025580000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1275.2, "quote_volume": 90.92176, "trades": 5, "taker_buy_volume": 1275.2, "taker_buy_quote": 90.92176}, {"ts": 1774025640000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025700000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025760000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2160.4, "quote_volume": 154.25256, "trades": 4, "taker_buy_volume": 200.0, "taker_buy_quote": 14.28}, {"ts": 1774025820000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025880000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025940000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026000000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 5113.7, "quote_volume": 365.11818, "trades": 10, "taker_buy_volume": 1199.9, "taker_buy_quote": 85.67286}, {"ts": 1774026060000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026120000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 177.0, "quote_volume": 12.6378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026180000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026240000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026300000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 20221.4, "quote_volume": 1443.78794, "trades": 26, "taker_buy_volume": 7160.3, "taker_buy_quote": 511.24542}, {"ts": 1774026360000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 3011.0, "quote_volume": 214.6843, "trades": 3, "taker_buy_volume": 3011.0, "taker_buy_quote": 214.6843}, {"ts": 1774026420000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026480000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 7423.0, "quote_volume": 530.0022, "trades": 23, "taker_buy_volume": 1650.4, "taker_buy_quote": 117.83856}, {"ts": 1774026540000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026600000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 175.5, "quote_volume": 12.5307, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026660000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 5305.3, "quote_volume": 378.79842, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026720000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026780000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026840000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026900000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 474.7, "quote_volume": 33.89358, "trades": 6, "taker_buy_volume": 474.7, "taker_buy_quote": 33.89358}, {"ts": 1774026960000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3942.1, "quote_volume": 281.46594, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027020000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027080000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2729.7, "quote_volume": 194.90058, "trades": 10, "taker_buy_volume": 199.9, "taker_buy_quote": 14.27286}, {"ts": 1774027140000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027200000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027260000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027320000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027380000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1065.0, "quote_volume": 76.041, "trades": 7, "taker_buy_volume": 199.9, "taker_buy_quote": 14.27286}, {"ts": 1774027440000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 399.9, "quote_volume": 28.55286, "trades": 4, "taker_buy_volume": 199.9, "taker_buy_quote": 14.27286}, {"ts": 1774027500000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027560000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 1936.3, "quote_volume": 138.18229, "trades": 8, "taker_buy_volume": 199.9, "taker_buy_quote": 14.27286}, {"ts": 1774027620000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027680000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027740000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027800000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 11575.9, "quote_volume": 826.51926, "trades": 27, "taker_buy_volume": 199.9, "taker_buy_quote": 14.27286}, {"ts": 1774027860000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 4325.9, "quote_volume": 308.86926, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027920000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027980000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028040000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 6999.8, "quote_volume": 499.9765, "trades": 16, "taker_buy_volume": 4548.6, "taker_buy_quote": 324.99975}, {"ts": 1774028100000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1364.2, "quote_volume": 97.40388, "trades": 5, "taker_buy_volume": 200.0, "taker_buy_quote": 14.28}, {"ts": 1774028160000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 5742.7, "quote_volume": 410.02878, "trades": 7, "taker_buy_volume": 1335.9, "taker_buy_quote": 95.38326}, {"ts": 1774028220000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1599.8, "quote_volume": 114.22572, "trades": 8, "taker_buy_volume": 1399.9, "taker_buy_quote": 99.95286}, {"ts": 1774028280000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 200.0, "quote_volume": 14.3, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 14.3}, {"ts": 1774028340000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 23490.0, "quote_volume": 1681.884, "trades": 17, "taker_buy_volume": 23490.0, "taker_buy_quote": 1681.884}, {"ts": 1774028400000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1952.2, "quote_volume": 139.5823, "trades": 5, "taker_buy_volume": 1752.3, "taker_buy_quote": 125.28945}, {"ts": 1774028460000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028520000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2489.8, "quote_volume": 177.77172, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028580000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028640000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028700000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028760000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028820000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028880000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 7813.3, "quote_volume": 557.88012, "trades": 9, "taker_buy_volume": 105.0, "taker_buy_quote": 7.5075}, {"ts": 1774028940000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029000000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029060000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 169.8, "quote_volume": 12.1407, "trades": 2, "taker_buy_volume": 169.8, "taker_buy_quote": 12.1407}, {"ts": 1774029120000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029180000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029240000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029300000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 8221.3, "quote_volume": 588.64508, "trades": 5, "taker_buy_volume": 8221.3, "taker_buy_quote": 588.64508}, {"ts": 1774029360000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1931.9, "quote_volume": 138.32404, "trades": 8, "taker_buy_volume": 497.1, "taker_buy_quote": 35.59236}, {"ts": 1774029420000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029480000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 142050.3, "quote_volume": 10185.993, "trades": 81, "taker_buy_volume": 92755.9, "taker_buy_quote": 6654.31637}, {"ts": 1774029540000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4163.5, "quote_volume": 298.1066, "trades": 13, "taker_buy_volume": 3569.8, "taker_buy_quote": 255.59768}, {"ts": 1774029600000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 33674.0, "quote_volume": 2408.42384, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029660000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029720000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029780000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029840000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1698.5, "quote_volume": 121.44275, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029900000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029960000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 671.4, "quote_volume": 48.0051, "trades": 6, "taker_buy_volume": 671.4, "taker_buy_quote": 48.0051}, {"ts": 1774030020000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030080000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030140000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1671.4, "quote_volume": 119.5051, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030200000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 91.8, "quote_volume": 6.55452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030260000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030320000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030380000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030440000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030500000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030560000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 879.4, "quote_volume": 62.78916, "trades": 11, "taker_buy_volume": 199.9, "taker_buy_quote": 14.27286}, {"ts": 1774030620000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030680000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 10304.8, "quote_volume": 735.19802, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030740000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030800000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030860000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1253.4, "quote_volume": 89.36742, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030920000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 90551.0, "quote_volume": 6455.53645, "trades": 57, "taker_buy_volume": 77062.0, "taker_buy_quote": 5494.48681}, {"ts": 1774030980000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 3761.0, "quote_volume": 268.1593, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031040000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031100000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031160000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031220000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031280000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 13240.7, "quote_volume": 943.76456, "trades": 36, "taker_buy_volume": 1625.4, "taker_buy_quote": 115.89102}, {"ts": 1774031340000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 4452.1, "quote_volume": 316.98952, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031400000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031460000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031520000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 4639.8, "quote_volume": 329.88978, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031580000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 4929.2, "quote_volume": 349.9732, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031640000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031700000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1351.2, "quote_volume": 95.9352, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031760000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031820000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 627.2, "quote_volume": 44.46848, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031880000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031940000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032000000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032060000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 52458.4, "quote_volume": 3719.30056, "trades": 16, "taker_buy_volume": 52458.4, "taker_buy_quote": 3719.30056}, {"ts": 1774032120000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 98.5, "quote_volume": 6.9738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032180000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032240000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032300000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032360000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 12720.0, "quote_volume": 901.848, "trades": 10, "taker_buy_volume": 12720.0, "taker_buy_quote": 901.848}, {"ts": 1774032420000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032480000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 1160.7, "quote_volume": 82.30422, "trades": 14, "taker_buy_volume": 105.9, "taker_buy_quote": 7.5189}, {"ts": 1774032540000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032600000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032660000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 6991.3, "quote_volume": 495.68317, "trades": 39, "taker_buy_volume": 3981.3, "taker_buy_quote": 282.27417}, {"ts": 1774032720000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032780000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 200.5, "quote_volume": 14.21545, "trades": 2, "taker_buy_volume": 200.5, "taker_buy_quote": 14.21545}, {"ts": 1774032840000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2646.2, "quote_volume": 187.61558, "trades": 8, "taker_buy_volume": 200.5, "taker_buy_quote": 14.21545}, {"ts": 1774032900000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2226.2, "quote_volume": 157.83758, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032960000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033020000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033080000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033140000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033200000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 7286.5, "quote_volume": 516.61285, "trades": 8, "taker_buy_volume": 7286.5, "taker_buy_quote": 516.61285}, {"ts": 1774033260000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033320000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033380000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033440000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033500000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033560000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 306.5, "quote_volume": 21.73085, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033620000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1954.1, "quote_volume": 138.54569, "trades": 9, "taker_buy_volume": 553.0, "taker_buy_quote": 39.2077}, {"ts": 1774033680000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1753.0, "quote_volume": 124.2877, "trades": 3, "taker_buy_volume": 1753.0, "taker_buy_quote": 124.2877}, {"ts": 1774033740000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033800000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 14590.0, "quote_volume": 1034.431, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033860000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033920000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 200.5, "quote_volume": 14.21545, "trades": 2, "taker_buy_volume": 200.5, "taker_buy_quote": 14.21545}, {"ts": 1774033980000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034040000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034100000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 7017.6, "quote_volume": 497.54784, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034160000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 330.5, "quote_volume": 23.43245, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034220000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 200.5, "quote_volume": 14.21545, "trades": 2, "taker_buy_volume": 200.5, "taker_buy_quote": 14.21545}, {"ts": 1774034280000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034340000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034400000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034460000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034520000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034580000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1804.3, "quote_volume": 127.92487, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034640000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 6099.5, "quote_volume": 431.8446, "trades": 14, "taker_buy_volume": 3823.5, "taker_buy_quote": 270.7038}, {"ts": 1774034700000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034760000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034820000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034880000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034940000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035000000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1336.5, "quote_volume": 94.75785, "trades": 3, "taker_buy_volume": 1336.5, "taker_buy_quote": 94.75785}, {"ts": 1774035060000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035120000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1401.1, "quote_volume": 99.33799, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035180000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 200.5, "quote_volume": 14.21545, "trades": 2, "taker_buy_volume": 200.5, "taker_buy_quote": 14.21545}, {"ts": 1774035240000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 200.6, "quote_volume": 14.22254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035300000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2336.5, "quote_volume": 165.4242, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035360000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035420000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035480000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035540000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035600000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 200.6, "quote_volume": 14.20248, "trades": 2, "taker_buy_volume": 200.6, "taker_buy_quote": 14.20248}, {"ts": 1774035660000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035720000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035780000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 200.7, "quote_volume": 14.22963, "trades": 2, "taker_buy_volume": 200.7, "taker_buy_quote": 14.22963}, {"ts": 1774035840000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3936.0, "quote_volume": 279.456, "trades": 3, "taker_buy_volume": 3936.0, "taker_buy_quote": 279.456}, {"ts": 1774035900000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035960000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036020000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036080000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036140000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036200000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036260000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036320000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 7346.3, "quote_volume": 522.43554, "trades": 5, "taker_buy_volume": 7346.3, "taker_buy_quote": 522.43554}, {"ts": 1774036380000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036440000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036500000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 127.4, "quote_volume": 9.05814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036560000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036620000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036680000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036740000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036800000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036860000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 27670.0, "quote_volume": 1967.337, "trades": 23, "taker_buy_volume": 21731.0, "taker_buy_quote": 1545.0741}, {"ts": 1774036920000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 196.8, "quote_volume": 13.9728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036980000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 23296.8, "quote_volume": 1657.13679, "trades": 11, "taker_buy_volume": 23296.8, "taker_buy_quote": 1657.13679}, {"ts": 1774037040000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 200.4, "quote_volume": 14.24844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037100000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037160000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 11151.7, "quote_volume": 792.88587, "trades": 8, "taker_buy_volume": 11151.7, "taker_buy_quote": 792.88587}, {"ts": 1774037220000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037280000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037340000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 8324.1, "quote_volume": 591.84351, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037400000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037460000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037520000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037580000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037640000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037700000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 4083.7, "quote_volume": 289.9427, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037760000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037820000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037880000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4629.3, "quote_volume": 328.21737, "trades": 9, "taker_buy_volume": 2001.8, "taker_buy_quote": 141.92762}, {"ts": 1774037940000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038000000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038060000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038120000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 6296.5, "quote_volume": 445.7922, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038180000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1439.3, "quote_volume": 101.90244, "trades": 3, "taker_buy_volume": 1439.3, "taker_buy_quote": 101.90244}, {"ts": 1774038240000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038300000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038360000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038420000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 3332.7, "quote_volume": 235.95516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038480000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 12059.6, "quote_volume": 853.81968, "trades": 10, "taker_buy_volume": 5974.2, "taker_buy_quote": 422.97336}, {"ts": 1774038540000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 7086.0, "quote_volume": 501.6888, "trades": 3, "taker_buy_volume": 7086.0, "taker_buy_quote": 501.6888}, {"ts": 1774038600000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038660000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 5454.8, "quote_volume": 386.19984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038720000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 24464.8, "quote_volume": 1731.97986, "trades": 17, "taker_buy_volume": 24264.2, "taker_buy_quote": 1717.79744}, {"ts": 1774038780000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038840000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038900000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038960000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039020000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 3924.7, "quote_volume": 278.12602, "trades": 12, "taker_buy_volume": 3924.7, "taker_buy_quote": 278.12602}, {"ts": 1774039080000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 7270.8, "quote_volume": 516.2268, "trades": 7, "taker_buy_volume": 200.6, "taker_buy_quote": 14.2426}, {"ts": 1774039140000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039200000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039260000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039320000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039380000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039440000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039500000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039560000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039620000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039680000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039740000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 805.0, "quote_volume": 57.155, "trades": 5, "taker_buy_volume": 805.0, "taker_buy_quote": 57.155}, {"ts": 1774039800000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039860000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039920000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039980000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 444.3, "quote_volume": 31.5453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040040000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040100000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040160000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040220000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040280000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1719.6, "quote_volume": 122.0916, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040340000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040400000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040460000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040520000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040580000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040640000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040700000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040760000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 977.2, "quote_volume": 69.3812, "trades": 5, "taker_buy_volume": 977.2, "taker_buy_quote": 69.3812}, {"ts": 1774040820000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 31299.9, "quote_volume": 2225.42289, "trades": 45, "taker_buy_volume": 19278.9, "taker_buy_quote": 1370.72979}, {"ts": 1774040880000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040940000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041000000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1612.4, "quote_volume": 114.4804, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041060000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 32398.0, "quote_volume": 2297.31722, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041120000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 39375.1, "quote_volume": 2790.13713, "trades": 31, "taker_buy_volume": 18926.5, "taker_buy_quote": 1341.88885}, {"ts": 1774041180000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 351.8, "quote_volume": 24.9778, "trades": 4, "taker_buy_volume": 351.8, "taker_buy_quote": 24.9778}, {"ts": 1774041240000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041300000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 15545.2, "quote_volume": 1105.96728, "trades": 25, "taker_buy_volume": 10290.5, "taker_buy_quote": 732.35811}, {"ts": 1774041360000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041420000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 12686.3, "quote_volume": 902.55996, "trades": 16, "taker_buy_volume": 12686.3, "taker_buy_quote": 902.55996}, {"ts": 1774041480000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 27230.6, "quote_volume": 1938.89322, "trades": 32, "taker_buy_volume": 14695.6, "taker_buy_quote": 1046.75651}, {"ts": 1774041540000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 18028.5, "quote_volume": 1285.22607, "trades": 48, "taker_buy_volume": 12606.7, "taker_buy_quote": 898.85771}, {"ts": 1774041600000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 4297.1, "quote_volume": 306.33566, "trades": 12, "taker_buy_volume": 3821.4, "taker_buy_quote": 272.46582}, {"ts": 1774041660000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041720000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041780000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041840000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 13223.6, "quote_volume": 940.19796, "trades": 17, "taker_buy_volume": 4371.8, "taker_buy_quote": 310.83498}, {"ts": 1774041900000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041960000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042020000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042080000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042140000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 106.0, "quote_volume": 7.5366, "trades": 2, "taker_buy_volume": 106.0, "taker_buy_quote": 7.5366}, {"ts": 1774042200000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 6497.7, "quote_volume": 461.98647, "trades": 10, "taker_buy_volume": 6497.7, "taker_buy_quote": 461.98647}, {"ts": 1774042260000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 8517.6, "quote_volume": 606.87508, "trades": 8, "taker_buy_volume": 8517.6, "taker_buy_quote": 606.87508}, {"ts": 1774042320000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 161.0, "quote_volume": 11.4793, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 11.4793}, {"ts": 1774042380000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042440000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042500000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042560000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042620000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 13527.2, "quote_volume": 964.48936, "trades": 17, "taker_buy_volume": 7617.1, "taker_buy_quote": 543.09923}, {"ts": 1774042680000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042740000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 4171.3, "quote_volume": 296.99656, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042800000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 1671.2, "quote_volume": 118.87039, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042860000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042920000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3329.7, "quote_volume": 236.4087, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042980000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 2813.2, "quote_volume": 199.9187, "trades": 5, "taker_buy_volume": 1815.0, "taker_buy_quote": 129.0465}, {"ts": 1774043040000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 351.2, "quote_volume": 24.9352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043100000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043160000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043220000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1573.5, "quote_volume": 111.7185, "trades": 5, "taker_buy_volume": 1573.5, "taker_buy_quote": 111.7185}, {"ts": 1774043280000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043340000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3334.8, "quote_volume": 236.7708, "trades": 5, "taker_buy_volume": 3334.8, "taker_buy_quote": 236.7708}, {"ts": 1774043400000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 307.9, "quote_volume": 21.8609, "trades": 3, "taker_buy_volume": 200.5, "taker_buy_quote": 14.2355}, {"ts": 1774043460000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 7821.5, "quote_volume": 555.3265, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043520000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043580000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 14169.3, "quote_volume": 1007.43723, "trades": 18, "taker_buy_volume": 14169.3, "taker_buy_quote": 1007.43723}, {"ts": 1774043640000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 3681.9, "quote_volume": 261.78309, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043700000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043760000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043820000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 350.9, "quote_volume": 24.94899, "trades": 4, "taker_buy_volume": 350.9, "taker_buy_quote": 24.94899}, {"ts": 1774043880000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043940000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 9627.7, "quote_volume": 684.52947, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044000000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 14286.2, "quote_volume": 1017.03701, "trades": 14, "taker_buy_volume": 12881.9, "taker_buy_quote": 917.19128}, {"ts": 1774044060000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044120000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044180000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 3336.0, "quote_volume": 237.5232, "trades": 6, "taker_buy_volume": 3336.0, "taker_buy_quote": 237.5232}, {"ts": 1774044240000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0714, "volume": 11008.9, "quote_volume": 785.28839, "trades": 20, "taker_buy_volume": 11008.9, "taker_buy_quote": 785.28839}, {"ts": 1774044300000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 3594.9, "quote_volume": 256.34277, "trades": 2, "taker_buy_volume": 264.0, "taker_buy_quote": 18.8496}, {"ts": 1774044360000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 7056.1, "quote_volume": 503.80554, "trades": 13, "taker_buy_volume": 5273.6, "taker_buy_quote": 376.53504}, {"ts": 1774044420000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044480000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1116.5, "quote_volume": 79.7181, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044540000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 11707.0, "quote_volume": 836.6727, "trades": 17, "taker_buy_volume": 11707.0, "taker_buy_quote": 836.6727}, {"ts": 1774044600000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044660000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044720000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3736.8, "quote_volume": 267.1812, "trades": 11, "taker_buy_volume": 3736.8, "taker_buy_quote": 267.1812}, {"ts": 1774044780000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 9446.2, "quote_volume": 675.4033, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044840000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044900000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044960000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045020000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045080000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045140000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045200000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045260000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045320000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045380000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045440000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045500000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045560000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045620000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045680000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 11749.8, "quote_volume": 840.1107, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045740000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3336.5, "quote_volume": 238.55975, "trades": 1, "taker_buy_volume": 3336.5, "taker_buy_quote": 238.55975}, {"ts": 1774045800000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045860000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045920000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 280.0, "quote_volume": 20.02, "trades": 3, "taker_buy_volume": 280.0, "taker_buy_quote": 20.02}, {"ts": 1774045980000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 349.6, "quote_volume": 24.9964, "trades": 4, "taker_buy_volume": 349.6, "taker_buy_quote": 24.9964}, {"ts": 1774046040000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046100000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046160000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046220000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046280000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046340000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046400000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046460000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046520000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046580000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046640000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046700000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046760000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046820000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046880000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046940000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047000000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1025.3, "quote_volume": 73.30895, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047060000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047120000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047180000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047240000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1136.5, "quote_volume": 81.25975, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047300000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047360000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047420000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047480000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047540000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047600000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 6679.1, "quote_volume": 477.55565, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047660000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047720000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 499.2, "quote_volume": 35.64288, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047780000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047840000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047900000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2461.7, "quote_volume": 175.51921, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047960000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048020000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048080000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048140000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1785.0, "quote_volume": 127.2705, "trades": 1, "taker_buy_volume": 1785.0, "taker_buy_quote": 127.2705}, {"ts": 1774048200000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 6653.4, "quote_volume": 474.38742, "trades": 7, "taker_buy_volume": 6653.4, "taker_buy_quote": 474.38742}, {"ts": 1774048260000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 28911.0, "quote_volume": 2061.91609, "trades": 26, "taker_buy_volume": 15657.3, "taker_buy_quote": 1116.92728}, {"ts": 1774048320000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048380000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048440000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048500000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 9498.0, "quote_volume": 677.2074, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048560000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 6505.2, "quote_volume": 463.82076, "trades": 14, "taker_buy_volume": 1625.4, "taker_buy_quote": 115.89102}, {"ts": 1774048620000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048680000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 4400.7, "quote_volume": 313.76991, "trades": 19, "taker_buy_volume": 4400.7, "taker_buy_quote": 313.76991}, {"ts": 1774048740000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 6173.7, "quote_volume": 440.18481, "trades": 20, "taker_buy_volume": 625.4, "taker_buy_quote": 44.59102}, {"ts": 1774048800000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048860000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048920000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 88.2, "quote_volume": 6.29748, "trades": 1, "taker_buy_volume": 88.2, "taker_buy_quote": 6.29748}, {"ts": 1774048980000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049040000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049100000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049160000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049220000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049280000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049340000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049400000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049460000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049520000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049580000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 6615.6, "quote_volume": 472.35384, "trades": 14, "taker_buy_volume": 756.4, "taker_buy_quote": 54.00696}, {"ts": 1774049640000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049700000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049760000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049820000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 5622.7, "quote_volume": 401.46078, "trades": 11, "taker_buy_volume": 5272.7, "taker_buy_quote": 376.47078}, {"ts": 1774049880000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049940000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050000000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050060000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050120000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050180000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050240000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050300000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050360000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050420000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050480000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050540000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 4752.4, "quote_volume": 339.32136, "trades": 4, "taker_buy_volume": 4752.4, "taker_buy_quote": 339.32136}, {"ts": 1774050600000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050660000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050720000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050780000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050840000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3404.4, "quote_volume": 243.07416, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050900000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050960000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051020000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051080000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051140000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051200000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 2152.2, "quote_volume": 153.3704, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051260000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051320000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051380000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 33134.7, "quote_volume": 2361.85071, "trades": 38, "taker_buy_volume": 30027.7, "taker_buy_quote": 2140.63231}, {"ts": 1774051440000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 4624.2, "quote_volume": 329.70546, "trades": 8, "taker_buy_volume": 2312.0, "taker_buy_quote": 164.8456}, {"ts": 1774051500000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 8323.7, "quote_volume": 593.47981, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051560000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051620000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051680000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051740000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051800000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1289.6, "quote_volume": 91.94848, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051860000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 11283.4, "quote_volume": 804.50642, "trades": 9, "taker_buy_volume": 8272.4, "taker_buy_quote": 589.82212}, {"ts": 1774051920000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051980000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052040000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052100000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 200.2, "quote_volume": 14.29428, "trades": 2, "taker_buy_volume": 200.2, "taker_buy_quote": 14.29428}, {"ts": 1774052160000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 633.8, "quote_volume": 45.3167, "trades": 4, "taker_buy_volume": 633.8, "taker_buy_quote": 45.3167}, {"ts": 1774052220000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052280000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052340000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052400000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0716, "volume": 80433.3, "quote_volume": 5764.52964, "trades": 57, "taker_buy_volume": 37364.1, "taker_buy_quote": 2679.96625}, {"ts": 1774052460000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052520000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052580000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052640000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052700000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 15340.1, "quote_volume": 1098.35116, "trades": 17, "taker_buy_volume": 15140.3, "taker_buy_quote": 1084.04548}, {"ts": 1774052760000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052820000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052880000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052940000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053000000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3086.5, "quote_volume": 220.68475, "trades": 6, "taker_buy_volume": 2886.8, "taker_buy_quote": 206.4062}, {"ts": 1774053060000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053120000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 199.8, "quote_volume": 14.30568, "trades": 2, "taker_buy_volume": 199.8, "taker_buy_quote": 14.30568}, {"ts": 1774053180000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053240000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053300000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053360000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053420000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053480000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053540000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053600000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 21577.7, "quote_volume": 1543.91039, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053660000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053720000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 18531.9, "quote_volume": 1325.03085, "trades": 19, "taker_buy_volume": 9871.6, "taker_buy_quote": 705.8194}, {"ts": 1774053780000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053840000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053900000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053960000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054020000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054080000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054140000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054200000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 15441.7, "quote_volume": 1105.62572, "trades": 12, "taker_buy_volume": 9225.0, "taker_buy_quote": 660.51}, {"ts": 1774054260000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054320000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 199.7, "quote_volume": 14.29852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054380000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4010.7, "quote_volume": 287.16612, "trades": 4, "taker_buy_volume": 4010.7, "taker_buy_quote": 287.16612}, {"ts": 1774054440000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054500000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054560000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3329.5, "quote_volume": 238.3922, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054620000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054680000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054740000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054800000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 4740.5, "quote_volume": 339.18569, "trades": 9, "taker_buy_volume": 1199.7, "taker_buy_quote": 85.89852}, {"ts": 1774054860000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054920000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054980000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055040000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055100000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055160000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055220000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055280000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055340000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055400000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 6174.4, "quote_volume": 442.70448, "trades": 17, "taker_buy_volume": 3017.4, "taker_buy_quote": 216.34758}, {"ts": 1774055460000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4289.7, "quote_volume": 307.57149, "trades": 10, "taker_buy_volume": 2311.6, "taker_buy_quote": 165.74172}, {"ts": 1774055520000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 199.6, "quote_volume": 14.31132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055580000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055640000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055700000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055760000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055820000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 199.8, "quote_volume": 14.30568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055880000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055940000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056000000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056120000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056180000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056240000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056300000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056360000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 10691.0, "quote_volume": 766.42473, "trades": 11, "taker_buy_volume": 10691.0, "taker_buy_quote": 766.42473}, {"ts": 1774056420000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056480000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056540000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056600000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056660000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056720000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056780000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056840000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056900000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056960000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057020000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057080000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057140000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 23410.2, "quote_volume": 1679.22608, "trades": 18, "taker_buy_volume": 21047.2, "taker_buy_quote": 1509.79898}, {"ts": 1774057200000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057260000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057320000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057440000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 6744.9, "quote_volume": 483.60933, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057500000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057560000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4534.3, "quote_volume": 325.10931, "trades": 8, "taker_buy_volume": 4534.3, "taker_buy_quote": 325.10931}, {"ts": 1774057620000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057680000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 199.7, "quote_volume": 14.31849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057740000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057800000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057860000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 20320.9, "quote_volume": 1458.71033, "trades": 15, "taker_buy_volume": 20320.9, "taker_buy_quote": 1458.71033}, {"ts": 1774057920000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057980000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058040000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058100000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058160000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058220000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058280000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058340000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058400000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 199.7, "quote_volume": 14.31849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058460000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4086.3, "quote_volume": 292.98771, "trades": 8, "taker_buy_volume": 4086.3, "taker_buy_quote": 292.98771}, {"ts": 1774058520000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 397.3, "quote_volume": 28.46665, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058580000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058640000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058700000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058760000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058820000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 91.0, "quote_volume": 6.5156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058880000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058940000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059000000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059120000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059180000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059240000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059300000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059360000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059420000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059480000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059540000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059600000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059660000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059720000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059780000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059840000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059900000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059960000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060020000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 18817.6, "quote_volume": 1349.22192, "trades": 19, "taker_buy_volume": 18817.6, "taker_buy_quote": 1349.22192}, {"ts": 1774060080000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060140000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060200000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060260000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060320000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060380000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060440000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060500000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2099.9, "quote_volume": 150.77282, "trades": 11, "taker_buy_volume": 2099.9, "taker_buy_quote": 150.77282}, {"ts": 1774060560000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 6882.9, "quote_volume": 493.95215, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060620000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 8779.9, "quote_volume": 630.39682, "trades": 6, "taker_buy_volume": 348.5, "taker_buy_quote": 25.0223}, {"ts": 1774060680000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1348.8, "quote_volume": 96.84384, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060740000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060800000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 17515.8, "quote_volume": 1257.63444, "trades": 19, "taker_buy_volume": 5538.5, "taker_buy_quote": 397.6643}, {"ts": 1774060860000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060920000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060980000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061040000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 7103.7, "quote_volume": 509.33529, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061160000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3335.3, "quote_volume": 239.14101, "trades": 6, "taker_buy_volume": 3335.3, "taker_buy_quote": 239.14101}, {"ts": 1774061220000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2521.7, "quote_volume": 180.80589, "trades": 9, "taker_buy_volume": 2521.7, "taker_buy_quote": 180.80589}, {"ts": 1774061280000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061340000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061400000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061460000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061520000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061580000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061640000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061700000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061760000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061820000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061880000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061940000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062000000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062060000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 477.0, "quote_volume": 34.2009, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062120000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 971.9, "quote_volume": 69.68523, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062180000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1399.3, "quote_volume": 100.32981, "trades": 5, "taker_buy_volume": 199.6, "taker_buy_quote": 14.31132}, {"ts": 1774062240000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062300000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062360000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062420000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062480000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1199.6, "quote_volume": 86.01132, "trades": 3, "taker_buy_volume": 1199.6, "taker_buy_quote": 86.01132}, {"ts": 1774062540000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 6558.7, "quote_volume": 470.25879, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062600000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062660000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062720000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062780000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 501.1, "quote_volume": 35.87876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062840000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062900000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 12764.3, "quote_volume": 913.92388, "trades": 18, "taker_buy_volume": 10154.5, "taker_buy_quote": 727.0622}, {"ts": 1774062960000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063020000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063080000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063140000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063200000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063260000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063320000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063380000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063440000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063500000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063560000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063620000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063680000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063740000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063800000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1461.1, "quote_volume": 104.61476, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063860000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063920000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063980000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064040000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064100000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064160000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064220000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064280000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064340000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064400000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064460000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064520000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064580000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064640000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064700000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064760000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064820000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064880000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064940000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065000000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 6282.3, "quote_volume": 449.81268, "trades": 33, "taker_buy_volume": 6282.3, "taker_buy_quote": 449.81268}, {"ts": 1774065120000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 2981.8, "quote_volume": 213.49688, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065180000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065240000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065300000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065360000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065420000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065480000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065540000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065600000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065660000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 7017.6, "quote_volume": 502.46016, "trades": 15, "taker_buy_volume": 7017.6, "taker_buy_quote": 502.46016}, {"ts": 1774065720000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065780000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065840000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065900000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065960000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066020000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066080000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 91.9, "quote_volume": 6.58004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066140000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066200000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066260000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066320000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066380000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066440000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066500000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066560000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066620000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4031.5, "quote_volume": 289.05855, "trades": 9, "taker_buy_volume": 623.4, "taker_buy_quote": 44.69778}, {"ts": 1774066680000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066740000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066800000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066860000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066920000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066980000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067040000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067160000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067220000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067280000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067340000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067400000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067460000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 623.1, "quote_volume": 44.67627, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067520000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067580000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067640000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067700000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067760000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067820000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3335.1, "quote_volume": 239.12667, "trades": 6, "taker_buy_volume": 3335.1, "taker_buy_quote": 239.12667}, {"ts": 1774067880000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3334.6, "quote_volume": 239.09082, "trades": 4, "taker_buy_volume": 3334.6, "taker_buy_quote": 239.09082}, {"ts": 1774067940000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 7203.0, "quote_volume": 516.4551, "trades": 8, "taker_buy_volume": 4428.3, "taker_buy_quote": 317.50911}, {"ts": 1774068000000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 962.6, "quote_volume": 68.92216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068120000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068180000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 19846.9, "quote_volume": 1423.02273, "trades": 15, "taker_buy_volume": 3966.6, "taker_buy_quote": 284.40522}, {"ts": 1774068240000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4684.2, "quote_volume": 335.85714, "trades": 6, "taker_buy_volume": 4684.2, "taker_buy_quote": 335.85714}, {"ts": 1774068300000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068360000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2090.8, "quote_volume": 149.91036, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068420000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068480000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068540000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068600000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068660000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068720000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068780000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068840000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068900000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068960000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069020000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 8011.6, "quote_volume": 573.65146, "trades": 20, "taker_buy_volume": 4550.8, "taker_buy_quote": 325.85818}, {"ts": 1774069080000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069140000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069200000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 83.6, "quote_volume": 5.98576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069260000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069320000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 29248.9, "quote_volume": 2098.06991, "trades": 27, "taker_buy_volume": 19932.0, "taker_buy_quote": 1429.35557}, {"ts": 1774069380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069440000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069500000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069560000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 139.3, "quote_volume": 10.00174, "trades": 1, "taker_buy_volume": 139.3, "taker_buy_quote": 10.00174}, {"ts": 1774069620000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069680000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069740000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069800000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069860000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069920000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069980000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 55266.3, "quote_volume": 3973.18429, "trades": 44, "taker_buy_volume": 29578.3, "taker_buy_quote": 2126.37115}, {"ts": 1774070040000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070100000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 12027.2, "quote_volume": 864.75568, "trades": 14, "taker_buy_volume": 12027.2, "taker_buy_quote": 864.75568}, {"ts": 1774070160000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070220000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 9978.0, "quote_volume": 717.4182, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070280000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070340000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070400000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070460000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070520000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070580000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070640000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070700000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070820000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071000000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071060000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071120000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071180000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071240000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071300000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071360000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071420000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1172.2, "quote_volume": 84.16396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071480000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071540000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 5758.2, "quote_volume": 413.43876, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071600000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071660000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071720000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071780000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071840000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071900000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072020000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072080000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072140000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072200000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072260000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072320000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072440000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072500000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072560000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072620000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 9486.9, "quote_volume": 681.15942, "trades": 7, "taker_buy_volume": 9486.9, "taker_buy_quote": 681.15942}, {"ts": 1774072680000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072740000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072800000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072860000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 563.4, "quote_volume": 40.39578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072920000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072980000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073040000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073160000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073220000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073280000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073340000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073400000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073460000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073520000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073580000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073640000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073700000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073760000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073820000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073880000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 5254.3, "quote_volume": 377.25874, "trades": 6, "taker_buy_volume": 1923.7, "taker_buy_quote": 138.12166}, {"ts": 1774073940000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3809.5, "quote_volume": 273.5221, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074000000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074060000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074120000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074360000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074420000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074480000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074540000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074600000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074660000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074720000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074780000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074840000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074900000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075020000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075080000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075140000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075200000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075260000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 696.3, "quote_volume": 49.99434, "trades": 3, "taker_buy_volume": 696.3, "taker_buy_quote": 49.99434}, {"ts": 1774075320000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075440000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075500000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075560000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075620000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075680000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075740000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075800000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075860000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075920000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075980000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076040000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076100000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076160000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076220000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076280000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076340000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076400000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076460000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076520000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076580000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076640000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3027.7, "quote_volume": 217.08609, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076700000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076760000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076820000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076880000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 623.1, "quote_volume": 44.67627, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076940000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077000000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077060000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077120000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077180000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077240000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077300000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077360000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077420000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077480000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077540000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 7234.2, "quote_volume": 518.69214, "trades": 6, "taker_buy_volume": 7234.2, "taker_buy_quote": 518.69214}, {"ts": 1774077600000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077660000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077720000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077780000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077840000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 5281.6, "quote_volume": 379.20941, "trades": 15, "taker_buy_volume": 3838.1, "taker_buy_quote": 275.57558}, {"ts": 1774077900000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 348.5, "quote_volume": 25.0223, "trades": 4, "taker_buy_volume": 348.5, "taker_buy_quote": 25.0223}, {"ts": 1774077960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078020000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078080000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078140000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078200000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078260000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078320000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078440000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078500000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078560000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 4846.6, "quote_volume": 347.98588, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078620000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 348.5, "quote_volume": 25.0223, "trades": 4, "taker_buy_volume": 348.5, "taker_buy_quote": 25.0223}, {"ts": 1774078680000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078740000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 119.6, "quote_volume": 8.59924, "trades": 1, "taker_buy_volume": 119.6, "taker_buy_quote": 8.59924}, {"ts": 1774078800000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078860000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078920000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078980000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079040000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079100000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 11078.4, "quote_volume": 795.42912, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079160000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 622.5, "quote_volume": 44.6955, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079220000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079280000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079340000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079400000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079460000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079520000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 5167.6, "quote_volume": 371.03368, "trades": 6, "taker_buy_volume": 348.5, "taker_buy_quote": 25.0223}, {"ts": 1774079580000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079640000, "open": 0.0719, "high": 0.0721, "low": 0.0718, "close": 0.0718, "volume": 63960.8, "quote_volume": 4604.19843, "trades": 77, "taker_buy_volume": 43069.3, "taker_buy_quote": 3103.14338}, {"ts": 1774079700000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 16503.5, "quote_volume": 1186.20165, "trades": 54, "taker_buy_volume": 9345.6, "taker_buy_quote": 671.94864}, {"ts": 1774079760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079820000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 208.0, "quote_volume": 14.9552, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 14.9552}, {"ts": 1774079940000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 10846.4, "quote_volume": 778.77152, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080000000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080060000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1921.0, "quote_volume": 137.7357, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080120000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 194.8, "quote_volume": 13.96716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080180000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080240000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 74.0, "quote_volume": 5.3132, "trades": 1, "taker_buy_volume": 74.0, "taker_buy_quote": 5.3132}, {"ts": 1774080360000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 15166.9, "quote_volume": 1089.57132, "trades": 11, "taker_buy_volume": 15166.9, "taker_buy_quote": 1089.57132}, {"ts": 1774080420000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080480000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080540000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080600000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080660000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080720000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080780000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080840000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080900000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080960000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081020000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081080000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081140000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081200000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081260000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081320000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081380000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081440000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081500000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081560000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081620000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081680000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081740000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081800000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081860000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081920000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081980000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082040000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082100000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082160000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082220000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082280000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 136.5, "quote_volume": 9.8007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082340000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082400000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082460000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082520000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 18335.0, "quote_volume": 1316.453, "trades": 11, "taker_buy_volume": 14384.0, "taker_buy_quote": 1032.7712}, {"ts": 1774082580000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082640000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082700000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082760000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082820000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082880000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082940000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083000000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083060000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083120000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083360000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083420000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083480000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083540000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083600000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083660000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083720000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083780000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 199.6, "quote_volume": 14.35124, "trades": 2, "taker_buy_volume": 199.6, "taker_buy_quote": 14.35124}, {"ts": 1774083840000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 9041.8, "quote_volume": 650.10542, "trades": 9, "taker_buy_volume": 2311.4, "taker_buy_quote": 166.18966}, {"ts": 1774083900000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083960000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084020000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084080000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084140000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084200000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084260000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 199.5, "quote_volume": 14.34405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084320000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084380000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084440000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084500000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084560000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084620000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084680000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084740000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084800000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084860000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084920000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084980000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085040000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085100000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085160000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085220000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085280000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085340000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085400000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085460000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085520000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085580000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085640000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085700000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085820000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086000000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086060000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086120000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 4014.3, "quote_volume": 288.22674, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 163.0, "quote_volume": 11.7034, "trades": 1, "taker_buy_volume": 163.0, "taker_buy_quote": 11.7034}, {"ts": 1774086360000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086420000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086480000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086540000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086600000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086660000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086720000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086780000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086840000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086900000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087020000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087080000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087140000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087200000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 177.2, "quote_volume": 12.70524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087260000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 21305.2, "quote_volume": 1529.08284, "trades": 21, "taker_buy_volume": 16436.5, "taker_buy_quote": 1179.99705}, {"ts": 1774087320000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087440000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087500000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2907.1, "quote_volume": 208.43907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087560000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087620000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087680000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087740000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087800000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087860000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087920000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 349.1, "quote_volume": 25.03047, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087980000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4582.1, "quote_volume": 328.53657, "trades": 24, "taker_buy_volume": 348.8, "taker_buy_quote": 25.00896}, {"ts": 1774088040000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 697.6, "quote_volume": 50.01792, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088160000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088220000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088280000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088340000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088400000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088460000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088520000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088580000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088640000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088700000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088760000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088820000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088880000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088940000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089000000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089060000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 9440.1, "quote_volume": 676.85517, "trades": 24, "taker_buy_volume": 9440.1, "taker_buy_quote": 676.85517}, {"ts": 1774089120000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089180000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089240000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089300000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089360000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089420000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089480000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 98.6, "quote_volume": 7.06962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089540000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089600000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089660000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089720000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089780000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089840000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089900000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089960000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1021.0, "quote_volume": 73.2057, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090020000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090080000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090140000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 473.9, "quote_volume": 33.97863, "trades": 6, "taker_buy_volume": 473.9, "taker_buy_quote": 33.97863}, {"ts": 1774090200000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4492.0, "quote_volume": 322.0764, "trades": 8, "taker_buy_volume": 4492.0, "taker_buy_quote": 322.0764}, {"ts": 1774090260000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090320000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090380000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090440000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090500000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090560000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090620000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090680000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090740000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090800000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090860000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090920000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 197.8, "quote_volume": 14.18226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090980000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091040000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2587.0, "quote_volume": 185.4879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091160000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091220000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091280000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091340000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091400000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091460000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091520000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091580000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091640000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 426.1, "quote_volume": 30.59398, "trades": 3, "taker_buy_volume": 426.1, "taker_buy_quote": 30.59398}, {"ts": 1774091700000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091760000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091820000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1349.1, "quote_volume": 96.73047, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091880000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091940000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092000000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092060000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092120000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092180000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092240000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092300000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092360000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092420000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092480000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092540000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092600000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092660000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092720000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092780000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 348.9, "quote_volume": 25.05102, "trades": 4, "taker_buy_volume": 348.9, "taker_buy_quote": 25.05102}, {"ts": 1774092840000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092900000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093020000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 116.9, "quote_volume": 8.39342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093080000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 98.5, "quote_volume": 7.0723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093140000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093200000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093260000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093320000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093440000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093500000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093560000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093620000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093680000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093740000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093800000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093860000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093920000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093980000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094040000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1460.8, "quote_volume": 104.88544, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094100000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094160000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094220000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094280000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 87.6, "quote_volume": 6.28092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094340000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094400000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094460000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094520000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 5271.5, "quote_volume": 378.4937, "trades": 7, "taker_buy_volume": 5271.5, "taker_buy_quote": 378.4937}, {"ts": 1774094580000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094640000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094700000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 16274.0, "quote_volume": 1168.4732, "trades": 20, "taker_buy_volume": 7778.8, "taker_buy_quote": 558.51784}, {"ts": 1774094760000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094820000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 6840.5, "quote_volume": 491.1479, "trades": 17, "taker_buy_volume": 6491.7, "taker_buy_quote": 466.10406}, {"ts": 1774094880000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094940000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095000000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095060000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095120000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095360000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095420000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 21608.4, "quote_volume": 1551.48312, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095480000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095540000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095600000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095660000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095720000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4820.2, "quote_volume": 346.57238, "trades": 6, "taker_buy_volume": 4820.2, "taker_buy_quote": 346.57238}, {"ts": 1774095780000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095840000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 105.8, "quote_volume": 7.59644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095900000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 92.3, "quote_volume": 6.62714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095960000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 6358.0, "quote_volume": 456.49176, "trades": 10, "taker_buy_volume": 4820.2, "taker_buy_quote": 346.09036}, {"ts": 1774096020000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 210.8, "quote_volume": 15.11436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096080000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 88.2, "quote_volume": 6.32394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096140000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 199.1, "quote_volume": 14.27547, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096200000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 217.4, "quote_volume": 15.58758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096260000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 118.1, "quote_volume": 8.46777, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096320000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2264.3, "quote_volume": 162.35031, "trades": 14, "taker_buy_volume": 348.8, "taker_buy_quote": 25.00896}, {"ts": 1774096380000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 111.6, "quote_volume": 8.00172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096440000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 97.4, "quote_volume": 6.98358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096500000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 118.6, "quote_volume": 8.50362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096560000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 124.6, "quote_volume": 8.93382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096620000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 118.3, "quote_volume": 8.48211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096680000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 106.8, "quote_volume": 7.65756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096740000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 122.6, "quote_volume": 8.79042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096800000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 117.9, "quote_volume": 8.45343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096860000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 101.1, "quote_volume": 7.24887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096920000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 103.4, "quote_volume": 7.41378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096980000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 89.9, "quote_volume": 6.44583, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097040000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 571.7, "quote_volume": 41.03954, "trades": 7, "taker_buy_volume": 486.5, "taker_buy_quote": 34.9307}, {"ts": 1774097100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 105.9, "quote_volume": 7.59303, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097160000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 98.8, "quote_volume": 7.08396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097220000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 100.4, "quote_volume": 7.19868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097280000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 123.8, "quote_volume": 8.87646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097340000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3072.2, "quote_volume": 220.27674, "trades": 8, "taker_buy_volume": 1073.7, "taker_buy_quote": 76.98429}, {"ts": 1774097400000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 94.4, "quote_volume": 6.75904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097460000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 124.6, "quote_volume": 8.92136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097520000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 120.1, "quote_volume": 8.59916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097580000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 83.7, "quote_volume": 5.99292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097640000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 2036.6, "quote_volume": 146.01438, "trades": 3, "taker_buy_volume": 1938.2, "taker_buy_quote": 138.96894}, {"ts": 1774097700000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 87.6, "quote_volume": 6.27216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097760000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 88.5, "quote_volume": 6.3366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097820000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 109.7, "quote_volume": 7.85452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097880000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 119.1, "quote_volume": 8.52756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097940000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 123.8, "quote_volume": 8.86408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098000000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 91.3, "quote_volume": 6.53708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 95.5, "quote_volume": 6.8378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098120000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 85.9, "quote_volume": 6.15044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098180000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 110.7, "quote_volume": 7.92612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098240000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 6641.9, "quote_volume": 476.21466, "trades": 12, "taker_buy_volume": 6546.2, "taker_buy_quote": 469.36254}, {"ts": 1774098300000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 122.8, "quote_volume": 8.80476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098360000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 85.9, "quote_volume": 6.15903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098420000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 115.0, "quote_volume": 8.2455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098480000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 180.3, "quote_volume": 12.92751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098540000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 5367.6, "quote_volume": 384.84605, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098600000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 217.6, "quote_volume": 15.58016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098660000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 106.4, "quote_volume": 7.61824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098720000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 108.1, "quote_volume": 7.73996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098780000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 98.9, "quote_volume": 7.08124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098840000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 92.3, "quote_volume": 6.60868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098900000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 113.0, "quote_volume": 8.0908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098960000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 84.9, "quote_volume": 6.07884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099020000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 115.3, "quote_volume": 8.25548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099080000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 99.9, "quote_volume": 7.15284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099140000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 112.0, "quote_volume": 8.0192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099200000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 84.2, "quote_volume": 6.02872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099260000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 90.2, "quote_volume": 6.45832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099320000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 264.2, "quote_volume": 18.93114, "trades": 4, "taker_buy_volume": 144.2, "taker_buy_quote": 10.33914}, {"ts": 1774099380000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 91.5, "quote_volume": 6.5514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099440000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 220.9, "quote_volume": 15.82878, "trades": 4, "taker_buy_volume": 123.4, "taker_buy_quote": 8.84778}, {"ts": 1774099500000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 511.9, "quote_volume": 36.65204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099560000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 96.2, "quote_volume": 6.88792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099620000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 24204.5, "quote_volume": 1733.0422, "trades": 19, "taker_buy_volume": 6927.7, "taker_buy_quote": 496.02332}, {"ts": 1774099680000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 123.9, "quote_volume": 8.87124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099740000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 294.4, "quote_volume": 21.07904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099800000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099860000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099920000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099980000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100040000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100100000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100160000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100220000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1446.3, "quote_volume": 103.55508, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100280000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100340000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100400000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100460000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100520000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100580000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1948.7, "quote_volume": 139.52692, "trades": 6, "taker_buy_volume": 1948.7, "taker_buy_quote": 139.52692}, {"ts": 1774100640000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100700000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100760000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 83.8, "quote_volume": 6.00008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100820000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100880000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100940000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101000000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101120000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101180000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101240000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101300000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101360000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 800.3, "quote_volume": 57.30148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101420000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101480000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101540000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101600000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101660000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101720000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101780000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101840000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101900000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101960000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102020000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102080000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102140000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 8806.3, "quote_volume": 631.41171, "trades": 19, "taker_buy_volume": 8806.3, "taker_buy_quote": 631.41171}, {"ts": 1774102200000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102260000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1224.1, "quote_volume": 87.89038, "trades": 4, "taker_buy_volume": 1224.1, "taker_buy_quote": 87.89038}, {"ts": 1774102320000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 9738.9, "quote_volume": 700.36029, "trades": 18, "taker_buy_volume": 3323.1, "taker_buy_quote": 239.06427}, {"ts": 1774102380000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102440000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102500000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102560000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102620000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102680000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102740000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102800000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102860000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 7873.5, "quote_volume": 566.10465, "trades": 15, "taker_buy_volume": 3536.2, "taker_buy_quote": 254.25278}, {"ts": 1774102920000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 29807.8, "quote_volume": 2140.20004, "trades": 14, "taker_buy_volume": 1074.5, "taker_buy_quote": 77.1491}, {"ts": 1774102980000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103040000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 204.6, "quote_volume": 14.69028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103100000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103160000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103220000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103280000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103340000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103400000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 91.1, "quote_volume": 6.54098, "trades": 1, "taker_buy_volume": 91.1, "taker_buy_quote": 6.54098}, {"ts": 1774103460000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103520000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103580000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103640000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103700000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1149.1, "quote_volume": 82.50538, "trades": 4, "taker_buy_volume": 1149.1, "taker_buy_quote": 82.50538}, {"ts": 1774103760000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103820000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103880000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 8072.0, "quote_volume": 579.5696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103940000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104000000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104060000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104120000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104360000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104420000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 7034.5, "quote_volume": 504.37365, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104480000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 199.2, "quote_volume": 14.25026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104540000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104600000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104660000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104720000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 198.4, "quote_volume": 14.1856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104780000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 74.8, "quote_volume": 5.3482, "trades": 1, "taker_buy_volume": 74.8, "taker_buy_quote": 5.3482}, {"ts": 1774104840000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 13554.7, "quote_volume": 969.16105, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104900000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104960000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105020000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105080000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105140000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105200000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105260000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105320000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105380000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105440000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 2875.4, "quote_volume": 205.5911, "trades": 3, "taker_buy_volume": 2875.4, "taker_buy_quote": 205.5911}, {"ts": 1774105500000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105560000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 74.9, "quote_volume": 5.35535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105620000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105680000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 6386.8, "quote_volume": 456.6562, "trades": 5, "taker_buy_volume": 6386.8, "taker_buy_quote": 456.6562}, {"ts": 1774105740000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105800000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105860000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105920000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105980000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106040000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106100000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106160000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106220000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 9116.1, "quote_volume": 651.80115, "trades": 12, "taker_buy_volume": 2552.9, "taker_buy_quote": 182.53235}, {"ts": 1774106280000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 6237.5, "quote_volume": 445.98125, "trades": 10, "taker_buy_volume": 5584.8, "taker_buy_quote": 399.3132}, {"ts": 1774106340000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106400000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106460000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106520000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106580000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 18399.7, "quote_volume": 1317.41852, "trades": 13, "taker_buy_volume": 6399.7, "taker_buy_quote": 458.21852}, {"ts": 1774106640000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106700000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106760000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 7872.1, "quote_volume": 563.64236, "trades": 12, "taker_buy_volume": 5399.5, "taker_buy_quote": 386.6042}, {"ts": 1774106820000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106880000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106940000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107000000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107120000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 10259.2, "quote_volume": 735.85504, "trades": 10, "taker_buy_volume": 9259.4, "taker_buy_quote": 664.16938}, {"ts": 1774107180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1230.0, "quote_volume": 88.314, "trades": 4, "taker_buy_volume": 1230.0, "taker_buy_quote": 88.314}, {"ts": 1774107240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 6783.2, "quote_volume": 487.03376, "trades": 15, "taker_buy_volume": 6783.2, "taker_buy_quote": 487.03376}, {"ts": 1774107300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107360000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 8927.5, "quote_volume": 640.9945, "trades": 7, "taker_buy_volume": 8927.5, "taker_buy_quote": 640.9945}, {"ts": 1774107420000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107480000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 106.4, "quote_volume": 7.62888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107540000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107600000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 6130.1, "quote_volume": 440.14118, "trades": 15, "taker_buy_volume": 971.8, "taker_buy_quote": 69.77524}, {"ts": 1774107660000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 95388.3, "quote_volume": 6858.97603, "trades": 27, "taker_buy_volume": 23371.3, "taker_buy_quote": 1680.95373}, {"ts": 1774107720000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107780000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107840000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107900000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107960000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108020000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108080000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2777.7, "quote_volume": 199.71663, "trades": 6, "taker_buy_volume": 2777.7, "taker_buy_quote": 199.71663}, {"ts": 1774108140000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 938.9, "quote_volume": 67.50691, "trades": 5, "taker_buy_volume": 348.4, "taker_buy_quote": 25.04996}, {"ts": 1774108200000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108260000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 14595.7, "quote_volume": 1048.46565, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108320000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 16546.7, "quote_volume": 1188.05306, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108440000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108500000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108560000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1497.5, "quote_volume": 107.5205, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108620000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 24081.7, "quote_volume": 1730.30282, "trades": 32, "taker_buy_volume": 16739.5, "taker_buy_quote": 1202.39864}, {"ts": 1774108680000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108740000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108800000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108860000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108920000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108980000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109040000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109100000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109160000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109220000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109280000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 274.2, "quote_volume": 19.68756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109340000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109400000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1469.0, "quote_volume": 105.4742, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109460000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109520000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3225.0, "quote_volume": 231.555, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109580000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109640000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109700000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109760000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109820000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109880000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109940000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110000000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110060000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110120000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110360000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110420000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110480000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 46672.6, "quote_volume": 3348.49469, "trades": 41, "taker_buy_volume": 35000.0, "taker_buy_quote": 2511.56927}, {"ts": 1774110540000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3818.0, "quote_volume": 273.7506, "trades": 6, "taker_buy_volume": 3818.0, "taker_buy_quote": 273.7506}, {"ts": 1774110600000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110660000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110720000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110780000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110840000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110900000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110960000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111020000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111080000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111140000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1815.6, "quote_volume": 130.17852, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111200000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111260000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111320000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111380000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111440000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111500000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111560000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111620000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 11008.9, "quote_volume": 789.33813, "trades": 7, "taker_buy_volume": 11008.9, "taker_buy_quote": 789.33813}, {"ts": 1774111680000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111740000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111800000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111860000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111920000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111980000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 29655.2, "quote_volume": 2125.34184, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112040000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112100000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112160000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4750.9, "quote_volume": 340.16444, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112220000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112280000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112340000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112400000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112460000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 22976.6, "quote_volume": 1645.85356, "trades": 16, "taker_buy_volume": 22976.6, "taker_buy_quote": 1645.85356}, {"ts": 1774112520000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112580000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112640000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 349.2, "quote_volume": 25.03764, "trades": 4, "taker_buy_volume": 349.2, "taker_buy_quote": 25.03764}, {"ts": 1774112700000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2461.1, "quote_volume": 176.46087, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112760000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4093.2, "quote_volume": 293.48244, "trades": 7, "taker_buy_volume": 4093.2, "taker_buy_quote": 293.48244}, {"ts": 1774112820000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112880000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1887.0, "quote_volume": 135.2979, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112940000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 998.2, "quote_volume": 71.48112, "trades": 12, "taker_buy_volume": 100.0, "taker_buy_quote": 7.17}, {"ts": 1774113000000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 9365.0, "quote_volume": 670.534, "trades": 13, "taker_buy_volume": 9365.0, "taker_buy_quote": 670.534}, {"ts": 1774113060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113120000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113180000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113240000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113300000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113360000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113420000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113480000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113540000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113600000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113660000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3711.8, "quote_volume": 266.13606, "trades": 20, "taker_buy_volume": 3711.8, "taker_buy_quote": 266.13606}, {"ts": 1774113720000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113780000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113840000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113900000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113960000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114020000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114080000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114140000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114200000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114260000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114320000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114380000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114440000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114500000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114560000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114620000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114680000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114740000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114800000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114860000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114920000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114980000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115040000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115160000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115220000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 10210.4, "quote_volume": 732.08568, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115280000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1669.3, "quote_volume": 119.68881, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115340000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 613.6, "quote_volume": 43.99512, "trades": 1, "taker_buy_volume": 613.6, "taker_buy_quote": 43.99512}, {"ts": 1774115400000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 18202.5, "quote_volume": 1305.11925, "trades": 11, "taker_buy_volume": 18202.5, "taker_buy_quote": 1305.11925}, {"ts": 1774115460000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115520000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 8238.0, "quote_volume": 590.6646, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115580000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115640000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115700000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115760000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115820000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115880000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115940000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 9763.2, "quote_volume": 700.99776, "trades": 13, "taker_buy_volume": 9763.2, "taker_buy_quote": 700.99776}, {"ts": 1774116000000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 11574.4, "quote_volume": 831.04192, "trades": 12, "taker_buy_volume": 348.5, "taker_buy_quote": 25.0223}, {"ts": 1774116060000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116120000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116360000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116420000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116480000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 771.8, "quote_volume": 55.49242, "trades": 10, "taker_buy_volume": 771.8, "taker_buy_quote": 55.49242}, {"ts": 1774116540000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116600000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116660000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116720000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116780000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 5271.5, "quote_volume": 379.548, "trades": 7, "taker_buy_volume": 5271.5, "taker_buy_quote": 379.548}, {"ts": 1774116840000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116900000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116960000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117020000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3035.2, "quote_volume": 218.83792, "trades": 6, "taker_buy_volume": 3035.2, "taker_buy_quote": 218.83792}, {"ts": 1774117080000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117140000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 4273.0, "quote_volume": 308.0833, "trades": 31, "taker_buy_volume": 1391.3, "taker_buy_quote": 100.31273}, {"ts": 1774117200000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117260000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117320000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117380000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117440000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117500000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117560000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117620000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117680000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117740000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117800000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117860000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117920000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 6674.0, "quote_volume": 481.1954, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117980000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 199.2, "quote_volume": 14.36232, "trades": 2, "taker_buy_volume": 199.2, "taker_buy_quote": 14.36232}, {"ts": 1774118040000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118100000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118160000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118220000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118280000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118340000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118400000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118460000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118520000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118580000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 9339.4, "quote_volume": 673.37074, "trades": 14, "taker_buy_volume": 8940.8, "taker_buy_quote": 644.63168}, {"ts": 1774118640000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118700000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118760000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118820000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118880000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118940000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119000000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119060000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119120000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119180000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3228.5, "quote_volume": 232.77485, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119240000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119300000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119360000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119420000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119480000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119540000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119600000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 11139.5, "quote_volume": 802.044, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119660000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119720000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 6883.2, "quote_volume": 495.5904, "trades": 5, "taker_buy_volume": 6883.2, "taker_buy_quote": 495.5904}, {"ts": 1774119780000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119840000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119900000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119960000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120020000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120080000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120140000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120200000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120260000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120320000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120380000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120440000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120500000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120560000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120620000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120680000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120740000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3519.6, "quote_volume": 253.4112, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120800000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120860000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120920000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120980000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121040000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121100000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121160000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121220000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 5934.7, "quote_volume": 427.2984, "trades": 8, "taker_buy_volume": 5934.7, "taker_buy_quote": 427.2984}, {"ts": 1774121280000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121340000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121400000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121460000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121520000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 199.4, "quote_volume": 14.3568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121580000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121640000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121700000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121760000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 199.3, "quote_volume": 14.3496, "trades": 2, "taker_buy_volume": 199.3, "taker_buy_quote": 14.3496}, {"ts": 1774121820000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121880000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121940000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122000000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 7901.4, "quote_volume": 568.9008, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122060000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122120000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122180000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122240000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122300000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122360000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122420000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122480000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122540000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122600000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122660000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122720000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122780000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122840000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122900000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122960000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123020000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123080000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123140000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123200000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123260000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123320000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123380000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123440000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123500000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123560000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123620000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123680000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123740000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123800000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123860000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123920000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123980000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124040000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124100000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124160000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124220000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124280000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124340000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124400000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124460000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124520000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124580000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124640000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124700000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124760000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124820000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124880000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124940000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125000000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125060000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125120000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125180000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125240000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125300000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125360000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125420000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125480000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125540000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125600000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125660000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125720000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125780000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125840000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125900000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125960000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126020000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126080000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126140000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126200000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126260000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126320000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126380000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126440000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126500000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126560000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126620000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126680000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126740000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126800000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 5044.3, "quote_volume": 363.69403, "trades": 8, "taker_buy_volume": 5044.3, "taker_buy_quote": 363.69403}, {"ts": 1774126860000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126920000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126980000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127040000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127100000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127160000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127220000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127280000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127340000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127400000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127460000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127520000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 4413.6, "quote_volume": 317.81399, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127580000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 8593.8, "quote_volume": 618.7536, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127640000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127700000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 6597.5, "quote_volume": 474.36025, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127820000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 771.2, "quote_volume": 55.44928, "trades": 11, "taker_buy_volume": 771.2, "taker_buy_quote": 55.44928}, {"ts": 1774127880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128000000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3547.2, "quote_volume": 255.04368, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128060000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 5425.3, "quote_volume": 389.57137, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128120000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 106.0, "quote_volume": 7.6214, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 7.6214}, {"ts": 1774128180000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 12811.5, "quote_volume": 919.8657, "trades": 21, "taker_buy_volume": 4348.9, "taker_buy_quote": 312.25102}, {"ts": 1774128300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128360000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128420000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128480000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128540000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128600000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128660000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128720000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128780000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 160.0, "quote_volume": 11.504, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 11.504}, {"ts": 1774128840000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128900000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128960000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129020000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129080000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129140000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129200000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 6696.5, "quote_volume": 480.8087, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129260000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 16598.6, "quote_volume": 1193.27948, "trades": 11, "taker_buy_volume": 16598.6, "taker_buy_quote": 1193.27948}, {"ts": 1774129320000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1727.7, "quote_volume": 124.04886, "trades": 9, "taker_buy_volume": 1378.9, "taker_buy_quote": 99.00502}, {"ts": 1774129380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129440000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0716, "volume": 4529.6, "quote_volume": 324.72767, "trades": 14, "taker_buy_volume": 2037.0, "taker_buy_quote": 146.0529}, {"ts": 1774129500000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129560000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129620000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 6681.9, "quote_volume": 479.09223, "trades": 10, "taker_buy_volume": 6681.9, "taker_buy_quote": 479.09223}, {"ts": 1774129680000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129740000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129800000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129860000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129920000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 816.0, "quote_volume": 58.47351, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129980000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130040000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1348.8, "quote_volume": 96.57408, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130100000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130160000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130220000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130280000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 5546.7, "quote_volume": 397.14372, "trades": 10, "taker_buy_volume": 5546.7, "taker_buy_quote": 397.14372}, {"ts": 1774130340000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130400000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130460000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130520000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1885.7, "quote_volume": 135.01612, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130580000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130640000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 2461.2, "quote_volume": 176.22192, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130700000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 7120.9, "quote_volume": 510.21254, "trades": 6, "taker_buy_volume": 3561.0, "taker_buy_quote": 255.3237}, {"ts": 1774130760000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130820000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 6360.9, "quote_volume": 456.09053, "trades": 12, "taker_buy_volume": 3336.9, "taker_buy_quote": 239.26973}, {"ts": 1774130880000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1316.0, "quote_volume": 94.3572, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130940000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 8510.0, "quote_volume": 610.167, "trades": 17, "taker_buy_volume": 8510.0, "taker_buy_quote": 610.167}, {"ts": 1774131000000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131060000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131120000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131180000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3123.8, "quote_volume": 223.97646, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131240000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4821.4, "quote_volume": 345.69438, "trades": 11, "taker_buy_volume": 4821.4, "taker_buy_quote": 345.69438}, {"ts": 1774131300000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131360000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131420000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131480000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131540000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 8070.2, "quote_volume": 578.63334, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131600000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131660000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131720000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 5271.9, "quote_volume": 377.99523, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131780000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131840000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131900000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131960000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132020000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132080000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132140000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132200000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132260000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 13189.6, "quote_volume": 945.69432, "trades": 36, "taker_buy_volume": 8317.3, "taker_buy_quote": 596.35041}, {"ts": 1774132320000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 573.0, "quote_volume": 41.0841, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132380000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 7556.0, "quote_volume": 541.7652, "trades": 6, "taker_buy_volume": 7556.0, "taker_buy_quote": 541.7652}, {"ts": 1774132440000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132500000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132560000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132620000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132680000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132740000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132800000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132860000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132920000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132980000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133040000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133160000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133220000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133280000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133340000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133400000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133460000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133520000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 14625.7, "quote_volume": 1048.66269, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133580000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 12000.0, "quote_volume": 859.23488, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133640000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 251.0, "quote_volume": 17.9967, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 17.9967}, {"ts": 1774133700000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133760000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133820000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133880000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133940000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134000000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134060000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134120000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134180000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 2091.9, "quote_volume": 149.78004, "trades": 10, "taker_buy_volume": 1468.7, "taker_buy_quote": 105.15892}, {"ts": 1774134240000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134300000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134360000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134420000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134480000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 84.1, "quote_volume": 6.01315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134540000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134600000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134660000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134720000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134780000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134840000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134900000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134960000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135020000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 2654.1, "quote_volume": 189.76815, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135080000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135140000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 5944.4, "quote_volume": 425.0246, "trades": 14, "taker_buy_volume": 1624.8, "taker_buy_quote": 116.1732}, {"ts": 1774135200000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135260000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135320000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135380000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135440000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135500000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2349.0, "quote_volume": 167.7186, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135560000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135620000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135680000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135740000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135800000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135860000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135920000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135980000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136040000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 23364.0, "quote_volume": 1668.8962, "trades": 24, "taker_buy_volume": 23364.0, "taker_buy_quote": 1668.8962}, {"ts": 1774136100000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136160000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136220000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136280000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136340000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136400000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136460000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136520000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136580000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136640000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136700000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 7230.8, "quote_volume": 516.27912, "trades": 8, "taker_buy_volume": 489.2, "taker_buy_quote": 34.92888}, {"ts": 1774136760000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 32938.8, "quote_volume": 2350.02401, "trades": 44, "taker_buy_volume": 27391.5, "taker_buy_quote": 1954.09296}, {"ts": 1774136820000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 21624.1, "quote_volume": 1539.80346, "trades": 45, "taker_buy_volume": 5258.4, "taker_buy_quote": 374.39808}, {"ts": 1774136880000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 5053.3, "quote_volume": 359.79496, "trades": 10, "taker_buy_volume": 1200.2, "taker_buy_quote": 85.45424}, {"ts": 1774136940000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 29241.4, "quote_volume": 2079.06354, "trades": 25, "taker_buy_volume": 1351.0, "taker_buy_quote": 96.0561}, {"ts": 1774137000000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 52168.2, "quote_volume": 3699.85391, "trades": 58, "taker_buy_volume": 13997.9, "taker_buy_quote": 992.57841}, {"ts": 1774137060000, "open": 0.0709, "high": 0.071, "low": 0.0707, "close": 0.0707, "volume": 55895.1, "quote_volume": 3963.14409, "trades": 46, "taker_buy_volume": 36155.6, "taker_buy_quote": 2564.30811}, {"ts": 1774137120000, "open": 0.0706, "high": 0.0707, "low": 0.07, "close": 0.0705, "volume": 229630.2, "quote_volume": 16156.59677, "trades": 297, "taker_buy_volume": 123143.1, "taker_buy_quote": 8672.40568}, {"ts": 1774137180000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 33984.2, "quote_volume": 2401.00196, "trades": 59, "taker_buy_volume": 18451.4, "taker_buy_quote": 1303.84047}, {"ts": 1774137240000, "open": 0.0705, "high": 0.0705, "low": 0.0702, "close": 0.0704, "volume": 151605.8, "quote_volume": 10663.48109, "trades": 121, "taker_buy_volume": 53023.9, "taker_buy_quote": 3731.71094}, {"ts": 1774137300000, "open": 0.0703, "high": 0.0703, "low": 0.07, "close": 0.0702, "volume": 161633.2, "quote_volume": 11342.45876, "trades": 183, "taker_buy_volume": 63126.2, "taker_buy_quote": 4431.98639}, {"ts": 1774137360000, "open": 0.0702, "high": 0.0702, "low": 0.0698, "close": 0.0699, "volume": 106067.4, "quote_volume": 7421.54614, "trades": 129, "taker_buy_volume": 37803.4, "taker_buy_quote": 2647.67124}, {"ts": 1774137420000, "open": 0.07, "high": 0.0701, "low": 0.0695, "close": 0.0697, "volume": 74068.2, "quote_volume": 5163.68389, "trades": 91, "taker_buy_volume": 29273.1, "taker_buy_quote": 2043.61679}, {"ts": 1774137480000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 44839.9, "quote_volume": 3129.82502, "trades": 68, "taker_buy_volume": 30520.9, "taker_buy_quote": 2130.35882}, {"ts": 1774137540000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 35516.2, "quote_volume": 2483.73081, "trades": 56, "taker_buy_volume": 25859.8, "taker_buy_quote": 1808.90507}, {"ts": 1774137600000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 10291.5, "quote_volume": 719.13323, "trades": 17, "taker_buy_volume": 1439.4, "taker_buy_quote": 100.5987}, {"ts": 1774137660000, "open": 0.0698, "high": 0.0698, "low": 0.0688, "close": 0.0692, "volume": 418856.2, "quote_volume": 29002.93819, "trades": 262, "taker_buy_volume": 165155.7, "taker_buy_quote": 11422.97688}, {"ts": 1774137720000, "open": 0.069, "high": 0.0691, "low": 0.0688, "close": 0.0691, "volume": 133301.0, "quote_volume": 9191.75602, "trades": 115, "taker_buy_volume": 37977.3, "taker_buy_quote": 2621.66025}, {"ts": 1774137780000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 61627.7, "quote_volume": 4264.08089, "trades": 79, "taker_buy_volume": 34733.2, "taker_buy_quote": 2403.27457}, {"ts": 1774137840000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 29226.3, "quote_volume": 2023.58443, "trades": 43, "taker_buy_volume": 10767.9, "taker_buy_quote": 745.78267}, {"ts": 1774137900000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 34551.6, "quote_volume": 2390.05611, "trades": 75, "taker_buy_volume": 21790.6, "taker_buy_quote": 1508.13275}, {"ts": 1774137960000, "open": 0.0694, "high": 0.0697, "low": 0.0694, "close": 0.0696, "volume": 108500.1, "quote_volume": 7542.15332, "trades": 56, "taker_buy_volume": 78043.0, "taker_buy_quote": 5425.34177}, {"ts": 1774138020000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 45815.0, "quote_volume": 3191.90604, "trades": 62, "taker_buy_volume": 10448.8, "taker_buy_quote": 728.28136}, {"ts": 1774138080000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.07, "volume": 22475.4, "quote_volume": 1571.81404, "trades": 32, "taker_buy_volume": 3814.0, "taker_buy_quote": 266.59858}, {"ts": 1774138140000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 18802.1, "quote_volume": 1312.51793, "trades": 20, "taker_buy_volume": 201.8, "taker_buy_quote": 14.08564}, {"ts": 1774138200000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 13914.9, "quote_volume": 972.65151, "trades": 25, "taker_buy_volume": 9950.2, "taker_buy_quote": 695.51898}, {"ts": 1774138260000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774138320000, "open": 0.0698, "high": 0.0698, "low": 0.0696, "close": 0.0696, "volume": 35940.9, "quote_volume": 2505.24912, "trades": 42, "taker_buy_volume": 3089.9, "taker_buy_quote": 215.34583}, {"ts": 1774138380000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 12551.8, "quote_volume": 872.97291, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774138440000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 12868.4, "quote_volume": 894.7392, "trades": 4, "taker_buy_volume": 12868.4, "taker_buy_quote": 894.7392}, {"ts": 1774138500000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 14873.5, "quote_volume": 1035.54635, "trades": 32, "taker_buy_volume": 6523.0, "taker_buy_quote": 454.13143}, {"ts": 1774138560000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 202.0, "quote_volume": 14.0592, "trades": 2, "taker_buy_volume": 202.0, "taker_buy_quote": 14.0592}, {"ts": 1774138620000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 11320.9, "quote_volume": 789.98667, "trades": 10, "taker_buy_volume": 11320.9, "taker_buy_quote": 789.98667}, {"ts": 1774138680000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 19215.3, "quote_volume": 1341.22794, "trades": 22, "taker_buy_volume": 1201.8, "taker_buy_quote": 83.88564}, {"ts": 1774138740000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 3012.8, "quote_volume": 210.29344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774138800000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 20697.2, "quote_volume": 1440.71547, "trades": 19, "taker_buy_volume": 7946.2, "taker_buy_quote": 553.22567}, {"ts": 1774138860000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0699, "volume": 5894.4, "quote_volume": 411.42828, "trades": 13, "taker_buy_volume": 5894.4, "taker_buy_quote": 411.42828}, {"ts": 1774138920000, "open": 0.0698, "high": 0.0698, "low": 0.0689, "close": 0.0695, "volume": 597510.0, "quote_volume": 41458.11356, "trades": 226, "taker_buy_volume": 177252.5, "taker_buy_quote": 12278.77701}, {"ts": 1774138980000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 38539.5, "quote_volume": 2682.14663, "trades": 23, "taker_buy_volume": 7224.7, "taker_buy_quote": 502.83912}, {"ts": 1774139040000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139100000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 38377.2, "quote_volume": 2667.25547, "trades": 25, "taker_buy_volume": 23892.0, "taker_buy_quote": 1660.53407}, {"ts": 1774139160000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 39113.5, "quote_volume": 2720.09274, "trades": 19, "taker_buy_volume": 39113.5, "taker_buy_quote": 2720.09274}, {"ts": 1774139220000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139280000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 30599.9, "quote_volume": 2129.75304, "trades": 22, "taker_buy_volume": 17295.7, "taker_buy_quote": 1203.78072}, {"ts": 1774139340000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 24727.5, "quote_volume": 1721.034, "trades": 22, "taker_buy_volume": 3494.0, "taker_buy_quote": 243.1824}, {"ts": 1774139400000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 48452.5, "quote_volume": 3376.74922, "trades": 51, "taker_buy_volume": 17400.9, "taker_buy_quote": 1212.84273}, {"ts": 1774139460000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 12664.8, "quote_volume": 882.73656, "trades": 13, "taker_buy_volume": 9639.8, "taker_buy_quote": 671.89406}, {"ts": 1774139520000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 6027.1, "quote_volume": 420.17909, "trades": 6, "taker_buy_volume": 6027.1, "taker_buy_quote": 420.17909}, {"ts": 1774139580000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 202.0, "quote_volume": 14.0794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139640000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 15009.4, "quote_volume": 1046.15518, "trades": 18, "taker_buy_volume": 11337.9, "taker_buy_quote": 790.25163}, {"ts": 1774139700000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 202.0, "quote_volume": 14.0794, "trades": 2, "taker_buy_volume": 202.0, "taker_buy_quote": 14.0794}, {"ts": 1774139760000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 2704.8, "quote_volume": 188.52456, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139820000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 21053.1, "quote_volume": 1467.40107, "trades": 19, "taker_buy_volume": 18464.5, "taker_buy_quote": 1286.97565}, {"ts": 1774139880000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 2257.0, "quote_volume": 157.3129, "trades": 11, "taker_buy_volume": 550.1, "taker_buy_quote": 38.34197}, {"ts": 1774139940000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1850.1, "quote_volume": 128.95197, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140000000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 26329.4, "quote_volume": 1834.95034, "trades": 19, "taker_buy_volume": 21467.5, "taker_buy_quote": 1496.28475}, {"ts": 1774140060000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 3453.6, "quote_volume": 240.71592, "trades": 6, "taker_buy_volume": 3453.6, "taker_buy_quote": 240.71592}, {"ts": 1774140120000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 9613.9, "quote_volume": 670.08883, "trades": 32, "taker_buy_volume": 1788.7, "taker_buy_quote": 124.67239}, {"ts": 1774140180000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140240000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140300000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140360000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 2198.2, "quote_volume": 153.21454, "trades": 8, "taker_buy_volume": 1201.9, "taker_buy_quote": 83.77243}, {"ts": 1774140420000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1506.9, "quote_volume": 105.03093, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140480000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 2237.2, "quote_volume": 155.93284, "trades": 5, "taker_buy_volume": 2237.2, "taker_buy_quote": 155.93284}, {"ts": 1774140540000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140600000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 2914.0, "quote_volume": 203.1058, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140660000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 53291.2, "quote_volume": 3705.80842, "trades": 32, "taker_buy_volume": 15523.2, "taker_buy_quote": 1078.8624}, {"ts": 1774140720000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 964.4, "quote_volume": 67.0258, "trades": 3, "taker_buy_volume": 762.2, "taker_buy_quote": 52.9729}, {"ts": 1774140780000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 20725.2, "quote_volume": 1439.67243, "trades": 16, "taker_buy_volume": 20523.1, "taker_buy_quote": 1425.64669}, {"ts": 1774140840000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 12736.1, "quote_volume": 883.88534, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140900000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 23421.0, "quote_volume": 1627.4899, "trades": 13, "taker_buy_volume": 23421.0, "taker_buy_quote": 1627.4899}, {"ts": 1774140960000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 96.2, "quote_volume": 6.6859, "trades": 1, "taker_buy_volume": 96.2, "taker_buy_quote": 6.6859}, {"ts": 1774141020000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 25809.6, "quote_volume": 1793.8622, "trades": 21, "taker_buy_volume": 18825.3, "taker_buy_quote": 1308.45335}, {"ts": 1774141080000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 8387.6, "quote_volume": 582.9382, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141140000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 816.2, "quote_volume": 56.7259, "trades": 2, "taker_buy_volume": 816.2, "taker_buy_quote": 56.7259}, {"ts": 1774141200000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 732.6, "quote_volume": 50.98896, "trades": 4, "taker_buy_volume": 732.6, "taker_buy_quote": 50.98896}, {"ts": 1774141260000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1202.1, "quote_volume": 83.78637, "trades": 3, "taker_buy_volume": 1202.1, "taker_buy_quote": 83.78637}, {"ts": 1774141320000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1256.2, "quote_volume": 87.55714, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141380000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1704.3, "quote_volume": 118.78971, "trades": 5, "taker_buy_volume": 1704.3, "taker_buy_quote": 118.78971}, {"ts": 1774141440000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141500000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 125.0, "quote_volume": 8.7125, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 8.7125}, {"ts": 1774141560000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141620000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 4226.0, "quote_volume": 294.5522, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141680000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 2680.8, "quote_volume": 186.58368, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141740000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141800000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 9824.6, "quote_volume": 683.04216, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141860000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 3394.4, "quote_volume": 236.25024, "trades": 4, "taker_buy_volume": 3394.4, "taker_buy_quote": 236.25024}, {"ts": 1774141920000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 2224.6, "quote_volume": 154.83216, "trades": 4, "taker_buy_volume": 2099.6, "taker_buy_quote": 146.13216}, {"ts": 1774141980000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142040000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142100000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 250.0, "quote_volume": 17.4, "trades": 2, "taker_buy_volume": 125.0, "taker_buy_quote": 8.7}, {"ts": 1774142160000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142220000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 5872.1, "quote_volume": 408.69816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142280000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 3013.1, "quote_volume": 209.71176, "trades": 4, "taker_buy_volume": 3013.1, "taker_buy_quote": 209.71176}, {"ts": 1774142340000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 10788.9, "quote_volume": 751.98633, "trades": 6, "taker_buy_volume": 10788.9, "taker_buy_quote": 751.98633}, {"ts": 1774142400000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 27196.0, "quote_volume": 1895.5612, "trades": 27, "taker_buy_volume": 5849.6, "taker_buy_quote": 407.71712}, {"ts": 1774142460000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142520000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142580000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142640000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 413.0, "quote_volume": 28.7861, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142700000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 6140.0, "quote_volume": 427.344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142760000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 11383.4, "quote_volume": 792.28464, "trades": 8, "taker_buy_volume": 9828.1, "taker_buy_quote": 684.03576}, {"ts": 1774142820000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142880000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142940000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 17416.1, "quote_volume": 1212.16056, "trades": 12, "taker_buy_volume": 14397.6, "taker_buy_quote": 1002.07296}, {"ts": 1774143000000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 2857.2, "quote_volume": 198.86112, "trades": 7, "taker_buy_volume": 2857.2, "taker_buy_quote": 198.86112}, {"ts": 1774143060000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1991.8, "quote_volume": 138.62928, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143120000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143180000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143240000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143300000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 153.8, "quote_volume": 10.70448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143360000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 25132.1, "quote_volume": 1744.92273, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143420000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 7520.0, "quote_volume": 521.136, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143480000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 3965.8, "quote_volume": 274.82994, "trades": 9, "taker_buy_volume": 1202.3, "taker_buy_quote": 83.31939}, {"ts": 1774143540000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143600000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 54292.4, "quote_volume": 3768.46972, "trades": 33, "taker_buy_volume": 47595.1, "taker_buy_quote": 3303.6771}, {"ts": 1774143660000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1516.5, "quote_volume": 105.2451, "trades": 5, "taker_buy_volume": 202.2, "taker_buy_quote": 14.03268}, {"ts": 1774143720000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143780000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 202.3, "quote_volume": 14.03962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143840000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143900000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143960000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144020000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 9459.0, "quote_volume": 656.4546, "trades": 11, "taker_buy_volume": 982.2, "taker_buy_quote": 68.16468}, {"ts": 1774144080000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 2065.3, "quote_volume": 143.53835, "trades": 2, "taker_buy_volume": 2065.3, "taker_buy_quote": 143.53835}, {"ts": 1774144140000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144200000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 9262.8, "quote_volume": 643.7646, "trades": 14, "taker_buy_volume": 7934.2, "taker_buy_quote": 551.4269}, {"ts": 1774144260000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 202.1, "quote_volume": 14.04595, "trades": 2, "taker_buy_volume": 202.1, "taker_buy_quote": 14.04595}, {"ts": 1774144320000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 202.2, "quote_volume": 14.0529, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144380000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144440000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144500000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 3418.6, "quote_volume": 237.5927, "trades": 5, "taker_buy_volume": 3418.6, "taker_buy_quote": 237.5927}, {"ts": 1774144560000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144620000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144680000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144740000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 5697.0, "quote_volume": 395.9415, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144800000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 14782.2, "quote_volume": 1028.84112, "trades": 18, "taker_buy_volume": 14580.1, "taker_buy_quote": 1014.77496}, {"ts": 1774144860000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 5100.0, "quote_volume": 355.47, "trades": 2, "taker_buy_volume": 5100.0, "taker_buy_quote": 355.47}, {"ts": 1774144920000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 10263.9, "quote_volume": 715.39383, "trades": 8, "taker_buy_volume": 10061.9, "taker_buy_quote": 701.31443}, {"ts": 1774144980000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145040000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145100000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145160000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145220000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 587.9, "quote_volume": 40.97663, "trades": 1, "taker_buy_volume": 587.9, "taker_buy_quote": 40.97663}, {"ts": 1774145280000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145340000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 16166.7, "quote_volume": 1125.20232, "trades": 10, "taker_buy_volume": 15964.6, "taker_buy_quote": 1111.13616}, {"ts": 1774145400000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 202.1, "quote_volume": 14.06616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145460000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 2366.4, "quote_volume": 164.70144, "trades": 5, "taker_buy_volume": 2164.3, "taker_buy_quote": 150.63528}, {"ts": 1774145520000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145580000, "open": 0.0696, "high": 0.0698, "low": 0.0696, "close": 0.0696, "volume": 33686.8, "quote_volume": 2346.6391, "trades": 21, "taker_buy_volume": 18449.9, "taker_buy_quote": 1285.03717}, {"ts": 1774145640000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 9090.1, "quote_volume": 633.57997, "trades": 8, "taker_buy_volume": 9090.1, "taker_buy_quote": 633.57997}, {"ts": 1774145700000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145760000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 27726.6, "quote_volume": 1932.54402, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145820000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1313.9, "quote_volume": 91.57883, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145880000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145940000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146000000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 14221.4, "quote_volume": 991.23158, "trades": 7, "taker_buy_volume": 14221.4, "taker_buy_quote": 991.23158}, {"ts": 1774146060000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 7692.0, "quote_volume": 535.3834, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146120000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 2911.1, "quote_volume": 202.61256, "trades": 10, "taker_buy_volume": 1404.1, "taker_buy_quote": 97.72536}, {"ts": 1774146180000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 201.9, "quote_volume": 14.07243, "trades": 2, "taker_buy_volume": 201.9, "taker_buy_quote": 14.07243}, {"ts": 1774146240000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146300000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146360000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 21395.2, "quote_volume": 1494.453, "trades": 15, "taker_buy_volume": 12994.1, "taker_buy_quote": 908.05622}, {"ts": 1774146420000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 23174.3, "quote_volume": 1616.90109, "trades": 29, "taker_buy_volume": 9022.3, "taker_buy_quote": 629.75654}, {"ts": 1774146480000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 56462.5, "quote_volume": 3952.19805, "trades": 46, "taker_buy_volume": 27002.3, "taker_buy_quote": 1890.99826}, {"ts": 1774146540000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 6971.0, "quote_volume": 488.36329, "trades": 16, "taker_buy_volume": 3150.0, "taker_buy_quote": 220.63135}, {"ts": 1774146600000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 201.6, "quote_volume": 14.112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146660000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 38662.3, "quote_volume": 2699.55079, "trades": 34, "taker_buy_volume": 15011.4, "taker_buy_quote": 1048.00162}, {"ts": 1774146720000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146780000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 7446.7, "quote_volume": 520.52433, "trades": 15, "taker_buy_volume": 5195.5, "taker_buy_quote": 363.16545}, {"ts": 1774146840000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 7125.8, "quote_volume": 498.09342, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146900000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 4332.6, "quote_volume": 302.84874, "trades": 6, "taker_buy_volume": 4332.6, "taker_buy_quote": 302.84874}, {"ts": 1774146960000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147020000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 4993.2, "quote_volume": 348.52536, "trades": 10, "taker_buy_volume": 1980.3, "taker_buy_quote": 138.22494}, {"ts": 1774147080000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147140000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 546.0, "quote_volume": 38.1108, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147200000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147260000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147320000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 7480.0, "quote_volume": 521.356, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147380000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 5477.6, "quote_volume": 381.78872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147440000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147500000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147560000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 8846.5, "quote_volume": 616.60105, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147620000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 918.2, "quote_volume": 64.07017, "trades": 3, "taker_buy_volume": 918.2, "taker_buy_quote": 64.07017}, {"ts": 1774147680000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 3234.8, "quote_volume": 225.78904, "trades": 6, "taker_buy_volume": 3234.8, "taker_buy_quote": 225.78904}, {"ts": 1774147740000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147800000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 6009.3, "quote_volume": 419.44914, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147860000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147920000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147980000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148040000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148100000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 403.7, "quote_volume": 28.17826, "trades": 4, "taker_buy_volume": 201.8, "taker_buy_quote": 14.08564}, {"ts": 1774148160000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148220000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148280000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 5334.9, "quote_volume": 372.37602, "trades": 4, "taker_buy_volume": 5334.9, "taker_buy_quote": 372.37602}, {"ts": 1774148340000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 201.9, "quote_volume": 14.09262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148400000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148460000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 8506.9, "quote_volume": 594.00197, "trades": 9, "taker_buy_volume": 7305.0, "taker_buy_quote": 510.10935}, {"ts": 1774148520000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148580000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 202.0, "quote_volume": 14.0794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148640000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148700000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 5484.8, "quote_volume": 382.29056, "trades": 4, "taker_buy_volume": 5484.8, "taker_buy_quote": 382.29056}, {"ts": 1774148760000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148820000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148880000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1403.7, "quote_volume": 97.97826, "trades": 5, "taker_buy_volume": 201.8, "taker_buy_quote": 14.08564}, {"ts": 1774148940000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149000000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1201.8, "quote_volume": 83.88564, "trades": 3, "taker_buy_volume": 1201.8, "taker_buy_quote": 83.88564}, {"ts": 1774149060000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149120000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149180000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149240000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1279.6, "quote_volume": 89.31608, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149300000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1817.5, "quote_volume": 126.8615, "trades": 4, "taker_buy_volume": 1817.5, "taker_buy_quote": 126.8615}, {"ts": 1774149360000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149420000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 14011.0, "quote_volume": 977.9678, "trades": 8, "taker_buy_volume": 615.7, "taker_buy_quote": 42.97586}, {"ts": 1774149480000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149540000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1403.7, "quote_volume": 97.97826, "trades": 7, "taker_buy_volume": 201.8, "taker_buy_quote": 14.08564}, {"ts": 1774149600000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149660000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 5114.2, "quote_volume": 356.97116, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149720000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149780000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149840000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 15327.0, "quote_volume": 1069.8246, "trades": 10, "taker_buy_volume": 15327.0, "taker_buy_quote": 1069.8246}, {"ts": 1774149900000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 5961.3, "quote_volume": 416.09874, "trades": 15, "taker_buy_volume": 4557.5, "taker_buy_quote": 318.1135}, {"ts": 1774149960000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 2318.2, "quote_volume": 161.81036, "trades": 3, "taker_buy_volume": 2318.2, "taker_buy_quote": 161.81036}, {"ts": 1774150020000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.07, "volume": 6733.2, "quote_volume": 471.04543, "trades": 15, "taker_buy_volume": 1785.6, "taker_buy_quote": 124.71343}, {"ts": 1774150080000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 2618.5, "quote_volume": 183.295, "trades": 7, "taker_buy_volume": 1313.5, "taker_buy_quote": 91.945}, {"ts": 1774150140000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 2410.4, "quote_volume": 168.728, "trades": 6, "taker_buy_volume": 1208.8, "taker_buy_quote": 84.616}, {"ts": 1774150200000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 8455.1, "quote_volume": 591.857, "trades": 9, "taker_buy_volume": 7253.5, "taker_buy_quote": 507.745}, {"ts": 1774150260000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 619.9, "quote_volume": 43.33101, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150320000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1016.7, "quote_volume": 71.06733, "trades": 3, "taker_buy_volume": 815.1, "taker_buy_quote": 56.97549}, {"ts": 1774150380000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150440000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 25341.2, "quote_volume": 1771.97728, "trades": 19, "taker_buy_volume": 22462.9, "taker_buy_quote": 1570.78411}, {"ts": 1774150500000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 41131.3, "quote_volume": 2881.88763, "trades": 44, "taker_buy_volume": 31916.7, "taker_buy_quote": 2236.07017}, {"ts": 1774150560000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 5527.5, "quote_volume": 387.06529, "trades": 9, "taker_buy_volume": 1201.4, "taker_buy_quote": 84.21814}, {"ts": 1774150620000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150680000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 613.5, "quote_volume": 42.88365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150740000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 7296.2, "quote_volume": 509.27476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150800000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 19090.1, "quote_volume": 1332.48898, "trades": 16, "taker_buy_volume": 15533.1, "taker_buy_quote": 1084.21038}, {"ts": 1774150860000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150920000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150980000, "open": 0.0698, "high": 0.0699, "low": 0.0697, "close": 0.0699, "volume": 34661.0, "quote_volume": 2420.24422, "trades": 32, "taker_buy_volume": 27039.1, "taker_buy_quote": 1888.36218}, {"ts": 1774151040000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 4329.7, "quote_volume": 302.21306, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151100000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 15513.8, "quote_volume": 1082.20324, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151160000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151220000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151280000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151340000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151400000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151460000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 4124.8, "quote_volume": 287.49856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151520000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 494.8, "quote_volume": 34.48756, "trades": 3, "taker_buy_volume": 494.8, "taker_buy_quote": 34.48756}, {"ts": 1774151580000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151640000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151700000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151760000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151820000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151880000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151940000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 6749.3, "quote_volume": 470.42621, "trades": 7, "taker_buy_volume": 1319.3, "taker_buy_quote": 91.95521}, {"ts": 1774152000000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152060000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152120000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 11892.7, "quote_volume": 829.01139, "trades": 9, "taker_buy_volume": 11892.7, "taker_buy_quote": 829.01139}, {"ts": 1774152180000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152240000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 2515.9, "quote_volume": 175.60982, "trades": 6, "taker_buy_volume": 1202.0, "taker_buy_quote": 83.8996}, {"ts": 1774152300000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152360000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 5970.1, "quote_volume": 416.77876, "trades": 5, "taker_buy_volume": 5970.1, "taker_buy_quote": 416.77876}, {"ts": 1774152420000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 2061.1, "quote_volume": 143.86478, "trades": 4, "taker_buy_volume": 859.2, "taker_buy_quote": 59.97216}, {"ts": 1774152480000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152540000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152600000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 8431.9, "quote_volume": 587.71248, "trades": 7, "taker_buy_volume": 90.5, "taker_buy_quote": 6.3169}, {"ts": 1774152660000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152720000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152780000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152840000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152900000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 7181.8, "quote_volume": 500.57146, "trades": 8, "taker_buy_volume": 7181.8, "taker_buy_quote": 500.57146}, {"ts": 1774152960000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 2049.8, "quote_volume": 143.07604, "trades": 7, "taker_buy_volume": 847.9, "taker_buy_quote": 59.18342}, {"ts": 1774153020000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 9144.9, "quote_volume": 637.39953, "trades": 11, "taker_buy_volume": 688.3, "taker_buy_quote": 47.97451}, {"ts": 1774153080000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 17411.9, "quote_volume": 1213.60943, "trades": 12, "taker_buy_volume": 17411.9, "taker_buy_quote": 1213.60943}, {"ts": 1774153140000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 7052.8, "quote_volume": 491.58016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153200000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153260000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1397.5, "quote_volume": 97.266, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153320000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 17576.5, "quote_volume": 1221.56675, "trades": 13, "taker_buy_volume": 15819.8, "taker_buy_quote": 1099.4761}, {"ts": 1774153380000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153440000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 7677.5, "quote_volume": 533.58625, "trades": 6, "taker_buy_volume": 7677.5, "taker_buy_quote": 533.58625}, {"ts": 1774153500000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 202.2, "quote_volume": 14.0529, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153560000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 1517.2, "quote_volume": 105.36559, "trades": 2, "taker_buy_volume": 719.1, "taker_buy_quote": 49.97745}, {"ts": 1774153620000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153680000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153740000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153800000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153860000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153920000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 7914.3, "quote_volume": 550.04385, "trades": 8, "taker_buy_volume": 7712.1, "taker_buy_quote": 535.99095}, {"ts": 1774153980000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1099.9, "quote_volume": 76.44305, "trades": 4, "taker_buy_volume": 1099.9, "taker_buy_quote": 76.44305}, {"ts": 1774154040000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154100000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154160000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 25241.1, "quote_volume": 1756.78056, "trades": 25, "taker_buy_volume": 25241.1, "taker_buy_quote": 1756.78056}, {"ts": 1774154220000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 12276.2, "quote_volume": 854.42352, "trades": 12, "taker_buy_volume": 1202.0, "taker_buy_quote": 83.6592}, {"ts": 1774154280000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154340000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154400000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154460000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154520000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154580000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154640000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154700000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154760000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 14273.1, "quote_volume": 994.83507, "trades": 7, "taker_buy_volume": 489.1, "taker_buy_quote": 34.09027}, {"ts": 1774154820000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 10923.9, "quote_volume": 761.39583, "trades": 16, "taker_buy_volume": 2342.7, "taker_buy_quote": 163.28619}, {"ts": 1774154880000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 3138.9, "quote_volume": 218.78133, "trades": 1, "taker_buy_volume": 3138.9, "taker_buy_quote": 218.78133}, {"ts": 1774154940000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 8341.7, "quote_volume": 580.58232, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155000000, "open": 0.0696, "high": 0.0696, "low": 0.0694, "close": 0.0694, "volume": 28320.2, "quote_volume": 1969.0674, "trades": 19, "taker_buy_volume": 14735.0, "taker_buy_quote": 1025.556}, {"ts": 1774155060000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155120000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155180000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155240000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 9631.9, "quote_volume": 668.45386, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155300000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155360000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 2425.7, "quote_volume": 168.34358, "trades": 5, "taker_buy_volume": 1109.0, "taker_buy_quote": 76.9646}, {"ts": 1774155420000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 120930.9, "quote_volume": 8370.30656, "trades": 95, "taker_buy_volume": 38310.9, "taker_buy_quote": 2652.04258}, {"ts": 1774155480000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 37053.4, "quote_volume": 2567.80062, "trades": 41, "taker_buy_volume": 7585.3, "taker_buy_quote": 525.66129}, {"ts": 1774155540000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 5453.4, "quote_volume": 378.16629, "trades": 8, "taker_buy_volume": 5453.4, "taker_buy_quote": 378.16629}, {"ts": 1774155600000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 16577.8, "quote_volume": 1148.84154, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155660000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155720000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 309.6, "quote_volume": 21.45528, "trades": 4, "taker_buy_volume": 309.6, "taker_buy_quote": 21.45528}, {"ts": 1774155780000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 1009.6, "quote_volume": 70.00399, "trades": 9, "taker_buy_volume": 1009.6, "taker_buy_quote": 70.00399}, {"ts": 1774155840000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 16100.1, "quote_volume": 1117.34694, "trades": 16, "taker_buy_volume": 231.6, "taker_buy_quote": 16.07304}, {"ts": 1774155900000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 20934.6, "quote_volume": 1452.50341, "trades": 14, "taker_buy_volume": 878.6, "taker_buy_quote": 60.97484}, {"ts": 1774155960000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156020000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 10342.9, "quote_volume": 716.76297, "trades": 12, "taker_buy_volume": 1241.1, "taker_buy_quote": 86.00823}, {"ts": 1774156080000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 6316.5, "quote_volume": 437.73345, "trades": 9, "taker_buy_volume": 6316.5, "taker_buy_quote": 437.73345}, {"ts": 1774156140000, "open": 0.0693, "high": 0.0695, "low": 0.069, "close": 0.0692, "volume": 390621.5, "quote_volume": 27075.06931, "trades": 172, "taker_buy_volume": 199139.4, "taker_buy_quote": 13816.69129}, {"ts": 1774156200000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 183670.0, "quote_volume": 12723.57953, "trades": 112, "taker_buy_volume": 143230.6, "taker_buy_quote": 9923.85104}, {"ts": 1774156260000, "open": 0.0691, "high": 0.0693, "low": 0.0689, "close": 0.0692, "volume": 190456.3, "quote_volume": 13154.09312, "trades": 129, "taker_buy_volume": 76631.2, "taker_buy_quote": 5295.77632}, {"ts": 1774156320000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156380000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156440000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156500000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156560000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156620000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156680000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 11027.7, "quote_volume": 763.07062, "trades": 23, "taker_buy_volume": 543.2, "taker_buy_quote": 37.58944}, {"ts": 1774156740000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 23500.9, "quote_volume": 1626.44918, "trades": 23, "taker_buy_volume": 7135.0, "taker_buy_quote": 493.9289}, {"ts": 1774156800000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 3920.5, "quote_volume": 271.2986, "trades": 11, "taker_buy_volume": 232.5, "taker_buy_quote": 16.089}, {"ts": 1774156860000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156920000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156980000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 40940.0, "quote_volume": 2828.5358, "trades": 26, "taker_buy_volume": 5192.5, "taker_buy_quote": 358.80175}, {"ts": 1774157040000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157100000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157160000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157220000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157280000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157340000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157400000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157460000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157520000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 233.1, "quote_volume": 16.10721, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157580000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 76006.7, "quote_volume": 5239.52441, "trades": 43, "taker_buy_volume": 22385.4, "taker_buy_quote": 1542.69159}, {"ts": 1774157640000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1937.9, "quote_volume": 133.52131, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157700000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1391.3, "quote_volume": 95.86057, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157760000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 5118.0, "quote_volume": 353.142, "trades": 6, "taker_buy_volume": 5118.0, "taker_buy_quote": 353.142}, {"ts": 1774157820000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 5856.4, "quote_volume": 403.50596, "trades": 7, "taker_buy_volume": 4318.0, "taker_buy_quote": 297.5102}, {"ts": 1774157880000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 11000.8, "quote_volume": 757.95512, "trades": 8, "taker_buy_volume": 11000.8, "taker_buy_quote": 757.95512}, {"ts": 1774157940000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 247.6, "quote_volume": 17.05964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158000000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158060000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158120000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158180000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3108.3, "quote_volume": 214.16187, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158240000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158300000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 25457.3, "quote_volume": 1749.15279, "trades": 30, "taker_buy_volume": 11655.6, "taker_buy_quote": 800.9141}, {"ts": 1774158360000, "open": 0.0686, "high": 0.0687, "low": 0.0684, "close": 0.0686, "volume": 260529.3, "quote_volume": 17865.68368, "trades": 207, "taker_buy_volume": 155893.8, "taker_buy_quote": 10692.32746}, {"ts": 1774158420000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 45773.3, "quote_volume": 3141.83353, "trades": 45, "taker_buy_volume": 43121.4, "taker_buy_quote": 2959.91319}, {"ts": 1774158480000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1346.9, "quote_volume": 92.39734, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158540000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158600000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1400.4, "quote_volume": 95.9274, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158660000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158780000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158840000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 9232.0, "quote_volume": 633.3152, "trades": 6, "taker_buy_volume": 9232.0, "taker_buy_quote": 633.3152}, {"ts": 1774158900000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158960000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 30921.2, "quote_volume": 2119.96108, "trades": 39, "taker_buy_volume": 12423.8, "taker_buy_quote": 852.27268}, {"ts": 1774159020000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 7359.5, "quote_volume": 504.8617, "trades": 9, "taker_buy_volume": 2651.9, "taker_buy_quote": 181.92034}, {"ts": 1774159080000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 234.9, "quote_volume": 16.11414, "trades": 3, "taker_buy_volume": 234.9, "taker_buy_quote": 16.11414}, {"ts": 1774159140000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2197.6, "quote_volume": 150.75536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159200000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 4302.0, "quote_volume": 295.1172, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159260000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159320000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159380000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 36933.3, "quote_volume": 2533.76375, "trades": 47, "taker_buy_volume": 26568.3, "taker_buy_quote": 1823.14709}, {"ts": 1774159440000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 4696.1, "quote_volume": 322.15246, "trades": 5, "taker_buy_volume": 4696.1, "taker_buy_quote": 322.15246}, {"ts": 1774159500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 5863.7, "quote_volume": 401.66345, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159560000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 13249.7, "quote_volume": 907.60445, "trades": 18, "taker_buy_volume": 13249.7, "taker_buy_quote": 907.60445}, {"ts": 1774159620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159680000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 4942.3, "quote_volume": 338.53861, "trades": 22, "taker_buy_volume": 360.2, "taker_buy_quote": 24.6737}, {"ts": 1774159740000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 5603.7, "quote_volume": 384.01211, "trades": 12, "taker_buy_volume": 5603.7, "taker_buy_quote": 384.01211}, {"ts": 1774159800000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159860000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159920000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1359.9, "quote_volume": 93.28914, "trades": 5, "taker_buy_volume": 1359.9, "taker_buy_quote": 93.28914}, {"ts": 1774159980000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160040000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160100000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160160000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160220000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160280000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160340000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1359.9, "quote_volume": 93.42513, "trades": 6, "taker_buy_volume": 1359.9, "taker_buy_quote": 93.42513}, {"ts": 1774160400000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160460000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160520000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 5312.0, "quote_volume": 364.9344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160580000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160640000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160700000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160760000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160820000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160880000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 634.4, "quote_volume": 43.64672, "trades": 5, "taker_buy_volume": 634.4, "taker_buy_quote": 43.64672}, {"ts": 1774160940000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161000000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 3092.0, "quote_volume": 212.7296, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161060000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 5264.1, "quote_volume": 362.17008, "trades": 9, "taker_buy_volume": 5264.1, "taker_buy_quote": 362.17008}, {"ts": 1774161120000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1813.3, "quote_volume": 124.75504, "trades": 4, "taker_buy_volume": 610.2, "taker_buy_quote": 41.98176}, {"ts": 1774161180000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161240000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161300000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 406.0, "quote_volume": 27.9328, "trades": 4, "taker_buy_volume": 202.9, "taker_buy_quote": 13.95952}, {"ts": 1774161360000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161420000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 5339.5, "quote_volume": 367.3576, "trades": 9, "taker_buy_volume": 4136.4, "taker_buy_quote": 284.58432}, {"ts": 1774161480000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1140.3, "quote_volume": 78.45264, "trades": 5, "taker_buy_volume": 1052.6, "taker_buy_quote": 72.41888}, {"ts": 1774161540000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161600000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161660000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161720000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161780000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161840000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161900000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 3937.2, "quote_volume": 270.87936, "trades": 5, "taker_buy_volume": 644.6, "taker_buy_quote": 44.34848}, {"ts": 1774161960000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 944.3, "quote_volume": 64.96784, "trades": 1, "taker_buy_volume": 944.3, "taker_buy_quote": 64.96784}, {"ts": 1774162020000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 6116.9, "quote_volume": 420.84272, "trades": 4, "taker_buy_volume": 6116.9, "taker_buy_quote": 420.84272}, {"ts": 1774162080000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162140000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162200000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162260000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 35693.1, "quote_volume": 2459.25459, "trades": 27, "taker_buy_volume": 27126.8, "taker_buy_quote": 1869.03652}, {"ts": 1774162320000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162380000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 9555.9, "quote_volume": 658.40151, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162440000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162500000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 9984.4, "quote_volume": 687.92516, "trades": 7, "taker_buy_volume": 9984.4, "taker_buy_quote": 687.92516}, {"ts": 1774162560000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162620000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162680000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 290.2, "quote_volume": 19.99478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162740000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 8295.0, "quote_volume": 572.355, "trades": 5, "taker_buy_volume": 8295.0, "taker_buy_quote": 572.355}, {"ts": 1774162800000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 11704.0, "quote_volume": 807.576, "trades": 16, "taker_buy_volume": 11704.0, "taker_buy_quote": 807.576}, {"ts": 1774162860000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 4483.2, "quote_volume": 309.3408, "trades": 9, "taker_buy_volume": 1202.8, "taker_buy_quote": 82.9932}, {"ts": 1774162920000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1261.6, "quote_volume": 87.0504, "trades": 8, "taker_buy_volume": 574.9, "taker_buy_quote": 39.6681}, {"ts": 1774162980000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163040000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163100000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163160000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163220000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163280000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163340000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163400000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 6888.4, "quote_volume": 475.2996, "trades": 7, "taker_buy_volume": 6685.7, "taker_buy_quote": 461.3133}, {"ts": 1774163460000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163520000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163580000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163640000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163700000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163760000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 17179.5, "quote_volume": 1188.67667, "trades": 13, "taker_buy_volume": 17179.5, "taker_buy_quote": 1188.67667}, {"ts": 1774163820000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163880000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1314.6, "quote_volume": 90.97032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163940000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164000000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164060000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164120000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164180000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 5975.2, "quote_volume": 413.48384, "trades": 3, "taker_buy_volume": 5975.2, "taker_buy_quote": 413.48384}, {"ts": 1774164240000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164300000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164360000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 114.5, "quote_volume": 7.93485, "trades": 1, "taker_buy_volume": 114.5, "taker_buy_quote": 7.93485}, {"ts": 1774164420000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164480000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164540000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164600000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 15016.7, "quote_volume": 1039.15564, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164660000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164720000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164780000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164840000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 2561.1, "quote_volume": 177.22812, "trades": 11, "taker_buy_volume": 2561.1, "taker_buy_quote": 177.22812}, {"ts": 1774164900000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164960000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165020000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165080000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165140000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 18285.6, "quote_volume": 1264.17661, "trades": 21, "taker_buy_volume": 10854.8, "taker_buy_quote": 750.68807}, {"ts": 1774165200000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 20283.0, "quote_volume": 1401.5553, "trades": 16, "taker_buy_volume": 16903.7, "taker_buy_quote": 1168.04567}, {"ts": 1774165260000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 3013.6, "quote_volume": 208.23976, "trades": 3, "taker_buy_volume": 3013.6, "taker_buy_quote": 208.23976}, {"ts": 1774165320000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 8646.8, "quote_volume": 597.49388, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165380000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165440000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 8371.6, "quote_volume": 577.6404, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165500000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165560000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 18062.5, "quote_volume": 1248.11875, "trades": 11, "taker_buy_volume": 18062.5, "taker_buy_quote": 1248.11875}, {"ts": 1774165620000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 405.4, "quote_volume": 28.01314, "trades": 5, "taker_buy_volume": 202.7, "taker_buy_quote": 14.00657}, {"ts": 1774165680000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 5669.9, "quote_volume": 391.79009, "trades": 4, "taker_buy_volume": 5669.9, "taker_buy_quote": 391.79009}, {"ts": 1774165740000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 2378.0, "quote_volume": 164.3198, "trades": 3, "taker_buy_volume": 2378.0, "taker_buy_quote": 164.3198}, {"ts": 1774165800000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165860000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165920000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165980000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166040000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166100000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166160000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166220000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 34416.5, "quote_volume": 2377.56988, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166280000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166340000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166400000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 11669.2, "quote_volume": 805.30759, "trades": 16, "taker_buy_volume": 8345.0, "taker_buy_quote": 575.93779}, {"ts": 1774166460000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 358.4, "quote_volume": 24.7296, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166520000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 8802.0, "quote_volume": 606.4578, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166580000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1175.2, "quote_volume": 80.97128, "trades": 1, "taker_buy_volume": 1175.2, "taker_buy_quote": 80.97128}, {"ts": 1774166640000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2765.1, "quote_volume": 190.51539, "trades": 5, "taker_buy_volume": 2765.1, "taker_buy_quote": 190.51539}, {"ts": 1774166700000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166760000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166820000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 4810.1, "quote_volume": 331.8969, "trades": 17, "taker_buy_volume": 1439.2, "taker_buy_quote": 99.3048}, {"ts": 1774166880000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 132.6, "quote_volume": 9.13614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166940000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2910.9, "quote_volume": 200.8521, "trades": 5, "taker_buy_volume": 2910.9, "taker_buy_quote": 200.8521}, {"ts": 1774167000000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167060000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167120000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 11272.4, "quote_volume": 777.7956, "trades": 15, "taker_buy_volume": 11272.4, "taker_buy_quote": 777.7956}, {"ts": 1774167180000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167240000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167300000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 6884.7, "quote_volume": 475.73277, "trades": 15, "taker_buy_volume": 6884.7, "taker_buy_quote": 475.73277}, {"ts": 1774167360000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 25980.8, "quote_volume": 1794.99578, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167420000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 981.4, "quote_volume": 67.7166, "trades": 5, "taker_buy_volume": 623.0, "taker_buy_quote": 42.987}, {"ts": 1774167480000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167540000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 3476.2, "quote_volume": 239.8578, "trades": 5, "taker_buy_volume": 3273.4, "taker_buy_quote": 225.8646}, {"ts": 1774167600000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2402.6, "quote_volume": 165.7794, "trades": 6, "taker_buy_volume": 1199.8, "taker_buy_quote": 82.7862}, {"ts": 1774167660000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 10817.1, "quote_volume": 745.29819, "trades": 10, "taker_buy_volume": 667.4, "taker_buy_quote": 45.98386}, {"ts": 1774167720000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167780000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 16004.2, "quote_volume": 1102.68938, "trades": 13, "taker_buy_volume": 16004.2, "taker_buy_quote": 1102.68938}, {"ts": 1774167840000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167900000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 22050.2, "quote_volume": 1522.1535, "trades": 9, "taker_buy_volume": 22050.2, "taker_buy_quote": 1522.1535}, {"ts": 1774167960000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 28068.9, "quote_volume": 1935.6285, "trades": 20, "taker_buy_volume": 1852.8, "taker_buy_quote": 127.65792}, {"ts": 1774168020000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168080000, "open": 0.0688, "high": 0.069, "low": 0.0687, "close": 0.069, "volume": 110968.1, "quote_volume": 7639.78421, "trades": 61, "taker_buy_volume": 72433.7, "taker_buy_quote": 4988.73546}, {"ts": 1774168140000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168200000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 19959.6, "quote_volume": 1375.21644, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168260000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2822.6, "quote_volume": 194.47714, "trades": 6, "taker_buy_volume": 202.8, "taker_buy_quote": 13.97292}, {"ts": 1774168320000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 202.9, "quote_volume": 14.0001, "trades": 2, "taker_buy_volume": 202.9, "taker_buy_quote": 14.0001}, {"ts": 1774168380000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 3893.3, "quote_volume": 268.6377, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168440000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168500000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168560000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1300.6, "quote_volume": 89.7414, "trades": 3, "taker_buy_volume": 1300.6, "taker_buy_quote": 89.7414}, {"ts": 1774168620000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168680000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168740000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168800000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 4157.0, "quote_volume": 287.2487, "trades": 8, "taker_buy_volume": 4157.0, "taker_buy_quote": 287.2487}, {"ts": 1774168860000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168920000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168980000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169040000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169100000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169160000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169220000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169280000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169340000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169400000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169460000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169520000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169580000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169640000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 35854.7, "quote_volume": 2478.55434, "trades": 29, "taker_buy_volume": 1314.7, "taker_buy_quote": 90.97724}, {"ts": 1774169700000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 357.8, "quote_volume": 24.72398, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169760000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 17451.4, "quote_volume": 1205.89174, "trades": 11, "taker_buy_volume": 17451.4, "taker_buy_quote": 1205.89174}, {"ts": 1774169820000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169880000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169940000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 94.2, "quote_volume": 6.51864, "trades": 1, "taker_buy_volume": 94.2, "taker_buy_quote": 6.51864}, {"ts": 1774170000000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170060000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170120000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 7302.0, "quote_volume": 505.2984, "trades": 2, "taker_buy_volume": 7302.0, "taker_buy_quote": 505.2984}, {"ts": 1774170180000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 36554.3, "quote_volume": 2529.55756, "trades": 19, "taker_buy_volume": 14499.2, "taker_buy_quote": 1003.34464}, {"ts": 1774170240000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 3537.7, "quote_volume": 244.80884, "trades": 14, "taker_buy_volume": 2899.7, "taker_buy_quote": 200.65924}, {"ts": 1774170300000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 3047.0, "quote_volume": 210.8524, "trades": 6, "taker_buy_volume": 3047.0, "taker_buy_quote": 210.8524}, {"ts": 1774170360000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 357.7, "quote_volume": 24.75284, "trades": 4, "taker_buy_volume": 357.7, "taker_buy_quote": 24.75284}, {"ts": 1774170420000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170480000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170540000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 3355.8, "quote_volume": 232.55694, "trades": 9, "taker_buy_volume": 3355.8, "taker_buy_quote": 232.55694}, {"ts": 1774170600000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 77.5, "quote_volume": 5.37075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170660000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 7520.9, "quote_volume": 521.19837, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170720000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170780000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170840000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170900000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170960000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171020000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1715.3, "quote_volume": 118.69876, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171080000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 10032.0, "quote_volume": 693.18149, "trades": 10, "taker_buy_volume": 2492.0, "taker_buy_quote": 172.1972}, {"ts": 1774171140000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171200000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 23012.2, "quote_volume": 1590.67602, "trades": 18, "taker_buy_volume": 23012.2, "taker_buy_quote": 1590.67602}, {"ts": 1774171260000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171320000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171380000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 27106.9, "quote_volume": 1871.41919, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171440000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 4603.0, "quote_volume": 317.607, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171500000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 793.9, "quote_volume": 54.7791, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171560000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171620000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171680000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 14473.0, "quote_volume": 997.1897, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171740000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 36158.6, "quote_volume": 2489.5033, "trades": 34, "taker_buy_volume": 15000.1, "taker_buy_quote": 1033.66289}, {"ts": 1774171800000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 290.5, "quote_volume": 19.9864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171860000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171920000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171980000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172040000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172100000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172160000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172220000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172280000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172340000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172400000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 6679.6, "quote_volume": 459.55648, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172460000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 12636.7, "quote_volume": 868.58806, "trades": 7, "taker_buy_volume": 4467.7, "taker_buy_quote": 307.37776}, {"ts": 1774172520000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 10222.8, "quote_volume": 701.32465, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172580000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 801.4, "quote_volume": 54.97604, "trades": 1, "taker_buy_volume": 801.4, "taker_buy_quote": 54.97604}, {"ts": 1774172640000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172700000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 5831.0, "quote_volume": 400.0066, "trades": 7, "taker_buy_volume": 5831.0, "taker_buy_quote": 400.0066}, {"ts": 1774172760000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172820000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 160.0, "quote_volume": 10.976, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 10.976}, {"ts": 1774172880000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172940000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173000000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 42685.3, "quote_volume": 2920.93061, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173060000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173120000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1649.5, "quote_volume": 112.99075, "trades": 1, "taker_buy_volume": 1649.5, "taker_buy_quote": 112.99075}, {"ts": 1774173180000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173240000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 925.7, "quote_volume": 63.41045, "trades": 1, "taker_buy_volume": 925.7, "taker_buy_quote": 63.41045}, {"ts": 1774173300000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 588.7, "quote_volume": 40.26708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 10416.8, "quote_volume": 712.50912, "trades": 12, "taker_buy_volume": 10416.8, "taker_buy_quote": 712.50912}, {"ts": 1774173480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173540000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173720000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173780000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173900000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 4106.4, "quote_volume": 280.54769, "trades": 8, "taker_buy_volume": 701.4, "taker_buy_quote": 47.97576}, {"ts": 1774173960000, "open": 0.0682, "high": 0.0682, "low": 0.0679, "close": 0.0681, "volume": 206261.7, "quote_volume": 14036.82608, "trades": 135, "taker_buy_volume": 94406.8, "taker_buy_quote": 6426.05179}, {"ts": 1774174020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 21903.1, "quote_volume": 1491.60111, "trades": 23, "taker_buy_volume": 14641.8, "taker_buy_quote": 997.10658}, {"ts": 1774174080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4871.1, "quote_volume": 332.20902, "trades": 7, "taker_buy_volume": 1203.9, "taker_buy_quote": 82.10598}, {"ts": 1774174200000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174260000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 7157.8, "quote_volume": 488.16196, "trades": 5, "taker_buy_volume": 7157.8, "taker_buy_quote": 488.16196}, {"ts": 1774174440000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174500000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 7311.2, "quote_volume": 498.63263, "trades": 24, "taker_buy_volume": 87.9, "taker_buy_quote": 6.00357}, {"ts": 1774174560000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174620000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174680000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174800000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 95.4, "quote_volume": 6.50628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174860000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174920000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174980000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 28917.9, "quote_volume": 1975.73521, "trades": 34, "taker_buy_volume": 23357.0, "taker_buy_quote": 1595.95397}, {"ts": 1774175040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 11643.0, "quote_volume": 795.2169, "trades": 8, "taker_buy_volume": 11643.0, "taker_buy_quote": 795.2169}, {"ts": 1774175160000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175220000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175340000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175400000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 7403.9, "quote_volume": 505.68637, "trades": 10, "taker_buy_volume": 7403.9, "taker_buy_quote": 505.68637}, {"ts": 1774175460000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175520000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6630.1, "quote_volume": 452.83583, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175580000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6349.7, "quote_volume": 433.68451, "trades": 6, "taker_buy_volume": 3423.6, "taker_buy_quote": 233.83188}, {"ts": 1774175640000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175700000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 28412.7, "quote_volume": 1940.58741, "trades": 44, "taker_buy_volume": 16680.4, "taker_buy_quote": 1139.27132}, {"ts": 1774175760000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 3960.8, "quote_volume": 270.16264, "trades": 6, "taker_buy_volume": 360.8, "taker_buy_quote": 24.64264}, {"ts": 1774175820000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175880000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 6912.4, "quote_volume": 472.12552, "trades": 7, "taker_buy_volume": 86.0, "taker_buy_quote": 5.8824}, {"ts": 1774175940000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3277.7, "quote_volume": 223.86691, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 12241.9, "quote_volume": 836.12177, "trades": 16, "taker_buy_volume": 7403.6, "taker_buy_quote": 505.66588}, {"ts": 1774176060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 518.2, "quote_volume": 35.39306, "trades": 7, "taker_buy_volume": 518.2, "taker_buy_quote": 35.39306}, {"ts": 1774176120000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176180000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 13322.4, "quote_volume": 909.91992, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 15361.1, "quote_volume": 1049.16313, "trades": 11, "taker_buy_volume": 15361.1, "taker_buy_quote": 1049.16313}, {"ts": 1774176360000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176420000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176480000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176540000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176600000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176660000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176720000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176780000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176840000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176900000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 361.1, "quote_volume": 24.66313, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176960000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177020000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177080000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 15000.0, "quote_volume": 1024.5, "trades": 9, "taker_buy_volume": 15000.0, "taker_buy_quote": 1024.5}, {"ts": 1774177140000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177200000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 361.0, "quote_volume": 24.6563, "trades": 4, "taker_buy_volume": 361.0, "taker_buy_quote": 24.6563}, {"ts": 1774177260000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177320000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4465.4, "quote_volume": 305.43336, "trades": 13, "taker_buy_volume": 3965.4, "taker_buy_quote": 271.23336}, {"ts": 1774177380000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 13502.5, "quote_volume": 923.61991, "trades": 23, "taker_buy_volume": 489.1, "taker_buy_quote": 33.50335}, {"ts": 1774177440000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177500000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3483.9, "quote_volume": 238.29876, "trades": 15, "taker_buy_volume": 1886.3, "taker_buy_quote": 129.02292}, {"ts": 1774177560000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 157.0, "quote_volume": 10.7388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177620000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177680000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177740000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2414.1, "quote_volume": 165.12444, "trades": 3, "taker_buy_volume": 2414.1, "taker_buy_quote": 165.12444}, {"ts": 1774177800000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177860000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 765.3, "quote_volume": 52.34652, "trades": 5, "taker_buy_volume": 561.7, "taker_buy_quote": 38.42028}, {"ts": 1774177920000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 203.6, "quote_volume": 13.92624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177980000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178040000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178100000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 203.4, "quote_volume": 13.91256, "trades": 2, "taker_buy_volume": 203.4, "taker_buy_quote": 13.91256}, {"ts": 1774178160000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 7532.9, "quote_volume": 515.11006, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178220000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178340000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178400000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178460000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2447.4, "quote_volume": 167.40216, "trades": 5, "taker_buy_volume": 2447.4, "taker_buy_quote": 167.40216}, {"ts": 1774178520000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178580000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178640000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178700000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 1791.0, "quote_volume": 122.34566, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178760000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 1566.0, "quote_volume": 106.82157, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178820000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 14540.5, "quote_volume": 993.11615, "trades": 6, "taker_buy_volume": 14540.5, "taker_buy_quote": 993.11615}, {"ts": 1774178880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3130.0, "quote_volume": 214.092, "trades": 4, "taker_buy_volume": 3130.0, "taker_buy_quote": 214.092}, {"ts": 1774178940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179000000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179060000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1315.6, "quote_volume": 89.98704, "trades": 3, "taker_buy_volume": 1315.6, "taker_buy_quote": 89.98704}, {"ts": 1774179120000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179180000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179240000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179540000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179660000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 31097.0, "quote_volume": 2126.50984, "trades": 28, "taker_buy_volume": 16407.2, "taker_buy_quote": 1122.11176}, {"ts": 1774179720000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179780000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 203.7, "quote_volume": 13.93308, "trades": 2, "taker_buy_volume": 203.7, "taker_buy_quote": 13.93308}, {"ts": 1774179840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179900000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180020000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 203.6, "quote_volume": 13.92624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180200000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180260000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180320000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 16249.7, "quote_volume": 1109.04208, "trades": 26, "taker_buy_volume": 6403.0, "taker_buy_quote": 437.3249}, {"ts": 1774180380000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180440000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180500000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 203.7, "quote_volume": 13.91271, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180560000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180620000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 203.6, "quote_volume": 13.88552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180680000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180800000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180860000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180920000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180980000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1315.7, "quote_volume": 89.59917, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181100000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 203.8, "quote_volume": 13.87878, "trades": 2, "taker_buy_volume": 203.8, "taker_buy_quote": 13.87878}, {"ts": 1774181160000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181220000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181280000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 96.1, "quote_volume": 6.54441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 717.4, "quote_volume": 48.92668, "trades": 5, "taker_buy_volume": 513.6, "taker_buy_quote": 35.02752}, {"ts": 1774181400000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181460000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1219.8, "quote_volume": 83.06838, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181520000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181580000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 7427.4, "quote_volume": 505.80594, "trades": 8, "taker_buy_volume": 7427.4, "taker_buy_quote": 505.80594}, {"ts": 1774181640000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 203.9, "quote_volume": 13.88559, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181760000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 24904.1, "quote_volume": 1693.50816, "trades": 20, "taker_buy_volume": 13846.3, "taker_buy_quote": 941.57776}, {"ts": 1774181820000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 45495.8, "quote_volume": 3098.041, "trades": 45, "taker_buy_volume": 40198.2, "taker_buy_quote": 2737.27444}, {"ts": 1774181880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 10370.8, "quote_volume": 707.28856, "trades": 12, "taker_buy_volume": 1729.3, "taker_buy_quote": 117.93826}, {"ts": 1774181940000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1841.3, "quote_volume": 125.57666, "trades": 3, "taker_buy_volume": 203.7, "taker_buy_quote": 13.89234}, {"ts": 1774182000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 574.2, "quote_volume": 39.21786, "trades": 3, "taker_buy_volume": 203.8, "taker_buy_quote": 13.91954}, {"ts": 1774182060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 13236.0, "quote_volume": 904.0188, "trades": 18, "taker_buy_volume": 7890.6, "taker_buy_quote": 538.92798}, {"ts": 1774182120000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 8405.3, "quote_volume": 575.70196, "trades": 8, "taker_buy_volume": 8405.3, "taker_buy_quote": 575.70196}, {"ts": 1774182180000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 9424.7, "quote_volume": 644.79208, "trades": 7, "taker_buy_volume": 1426.0, "taker_buy_quote": 97.681}, {"ts": 1774182240000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 19014.0, "quote_volume": 1299.58714, "trades": 14, "taker_buy_volume": 7546.0, "taker_buy_quote": 516.1464}, {"ts": 1774182300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 6376.6, "quote_volume": 436.15944, "trades": 30, "taker_buy_volume": 4129.7, "taker_buy_quote": 282.47148}, {"ts": 1774182540000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4442.6, "quote_volume": 303.87384, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2923.8, "quote_volume": 199.98792, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182720000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182780000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1540.2, "quote_volume": 105.34968, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182900000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 12887.2, "quote_volume": 880.35838, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182960000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183020000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 5734.3, "quote_volume": 391.6673, "trades": 8, "taker_buy_volume": 146.1, "taker_buy_quote": 9.99324}, {"ts": 1774183080000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 16116.8, "quote_volume": 1100.77744, "trades": 12, "taker_buy_volume": 16116.8, "taker_buy_quote": 1100.77744}, {"ts": 1774183140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 29315.0, "quote_volume": 2005.146, "trades": 19, "taker_buy_volume": 29315.0, "taker_buy_quote": 2005.146}, {"ts": 1774183200000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 17204.6, "quote_volume": 1176.92099, "trades": 11, "taker_buy_volume": 12439.0, "taker_buy_quote": 850.95395}, {"ts": 1774183260000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 7350.0, "quote_volume": 502.74, "trades": 12, "taker_buy_volume": 360.2, "taker_buy_quote": 24.63768}, {"ts": 1774183320000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 410.6, "quote_volume": 28.08504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183380000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183440000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183500000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 12184.0, "quote_volume": 832.7763, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183560000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183620000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183680000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 2830.2, "quote_volume": 193.71218, "trades": 9, "taker_buy_volume": 1782.4, "taker_buy_quote": 122.04266}, {"ts": 1774183740000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1517.6, "quote_volume": 103.80384, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183800000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183860000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183920000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183980000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184040000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184100000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 11350.0, "quote_volume": 777.37744, "trades": 13, "taker_buy_volume": 11350.0, "taker_buy_quote": 777.37744}, {"ts": 1774184160000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184220000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 40938.2, "quote_volume": 2806.47473, "trades": 15, "taker_buy_volume": 40938.2, "taker_buy_quote": 2806.47473}, {"ts": 1774184280000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184400000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184460000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184520000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 118658.4, "quote_volume": 8152.54035, "trades": 64, "taker_buy_volume": 86206.4, "taker_buy_quote": 5923.08795}, {"ts": 1774184580000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 40788.4, "quote_volume": 2804.53024, "trades": 39, "taker_buy_volume": 15636.0, "taker_buy_quote": 1076.1968}, {"ts": 1774184640000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184700000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 4719.8, "quote_volume": 324.25026, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184760000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184820000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184880000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184940000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185000000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185060000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185120000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185180000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185240000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185300000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185360000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185420000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185480000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185540000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 318.0, "quote_volume": 21.8148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185600000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185660000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185720000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185780000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1958.1, "quote_volume": 134.32566, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185840000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185900000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 8982.4, "quote_volume": 616.19264, "trades": 12, "taker_buy_volume": 5858.6, "taker_buy_quote": 401.89996}, {"ts": 1774185960000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1471.9, "quote_volume": 100.97234, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186020000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 5112.9, "quote_volume": 350.74494, "trades": 6, "taker_buy_volume": 5112.9, "taker_buy_quote": 350.74494}, {"ts": 1774186080000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186140000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186200000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1000.0, "quote_volume": 68.7, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 68.7}, {"ts": 1774186260000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 7092.8, "quote_volume": 487.23756, "trades": 16, "taker_buy_volume": 359.6, "taker_buy_quote": 24.70452}, {"ts": 1774186320000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186380000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186440000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186500000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186560000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186620000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186680000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186740000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186800000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186860000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186920000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186980000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 5782.2, "quote_volume": 397.23714, "trades": 8, "taker_buy_volume": 5782.2, "taker_buy_quote": 397.23714}, {"ts": 1774187040000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187100000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187160000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 5899.8, "quote_volume": 405.31626, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187220000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2420.8, "quote_volume": 166.55104, "trades": 1, "taker_buy_volume": 2420.8, "taker_buy_quote": 166.55104}, {"ts": 1774187280000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187340000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187400000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187460000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187520000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187580000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 87.2, "quote_volume": 5.99064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187640000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187700000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 2203.8, "quote_volume": 151.40106, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187760000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 7092.5, "quote_volume": 487.964, "trades": 12, "taker_buy_volume": 7092.5, "taker_buy_quote": 487.964}, {"ts": 1774187820000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187880000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 127.9, "quote_volume": 8.81231, "trades": 1, "taker_buy_volume": 127.9, "taker_buy_quote": 8.81231}, {"ts": 1774187940000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 7099.5, "quote_volume": 488.3836, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188000000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188060000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1822.3, "quote_volume": 125.19201, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188120000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1601.7, "quote_volume": 110.03679, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188180000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188240000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188300000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188360000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188420000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 17501.7, "quote_volume": 1200.61662, "trades": 23, "taker_buy_volume": 9739.7, "taker_buy_quote": 668.14342}, {"ts": 1774188480000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188540000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188600000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188660000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188720000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 20549.3, "quote_volume": 1412.52501, "trades": 21, "taker_buy_volume": 20189.7, "taker_buy_quote": 1387.82049}, {"ts": 1774188780000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1886.6, "quote_volume": 129.60942, "trades": 7, "taker_buy_volume": 1886.6, "taker_buy_quote": 129.60942}, {"ts": 1774188840000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188900000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188960000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189020000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189080000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189140000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189200000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189260000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189320000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1229.8, "quote_volume": 84.61024, "trades": 11, "taker_buy_volume": 797.0, "taker_buy_quote": 54.8336}, {"ts": 1774189380000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3702.7, "quote_volume": 255.11603, "trades": 13, "taker_buy_volume": 3702.7, "taker_buy_quote": 255.11603}, {"ts": 1774189440000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189500000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2915.5, "quote_volume": 200.5864, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189560000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 3861.4, "quote_volume": 265.66432, "trades": 7, "taker_buy_volume": 3861.4, "taker_buy_quote": 265.66432}, {"ts": 1774189620000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 8860.8, "quote_volume": 609.66146, "trades": 12, "taker_buy_volume": 702.4, "taker_buy_quote": 48.36354}, {"ts": 1774189680000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 528.0, "quote_volume": 36.3264, "trades": 3, "taker_buy_volume": 528.0, "taker_buy_quote": 36.3264}, {"ts": 1774189740000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 762.0, "quote_volume": 52.4256, "trades": 4, "taker_buy_volume": 762.0, "taker_buy_quote": 52.4256}, {"ts": 1774189800000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 8392.8, "quote_volume": 577.45669, "trades": 10, "taker_buy_volume": 8392.8, "taker_buy_quote": 577.45669}, {"ts": 1774189860000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 798.8, "quote_volume": 55.03732, "trades": 3, "taker_buy_volume": 798.8, "taker_buy_quote": 55.03732}, {"ts": 1774189920000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 705.7, "quote_volume": 48.62273, "trades": 2, "taker_buy_volume": 705.7, "taker_buy_quote": 48.62273}, {"ts": 1774189980000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 5709.9, "quote_volume": 392.43988, "trades": 11, "taker_buy_volume": 403.4, "taker_buy_quote": 27.75392}, {"ts": 1774190040000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 27683.4, "quote_volume": 1904.66539, "trades": 18, "taker_buy_volume": 27683.4, "taker_buy_quote": 1904.66539}, {"ts": 1774190100000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 814.2, "quote_volume": 56.09838, "trades": 2, "taker_buy_volume": 814.2, "taker_buy_quote": 56.09838}, {"ts": 1774190160000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 348.3, "quote_volume": 23.99787, "trades": 1, "taker_buy_volume": 348.3, "taker_buy_quote": 23.99787}, {"ts": 1774190220000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 667.9, "quote_volume": 46.01831, "trades": 2, "taker_buy_volume": 667.9, "taker_buy_quote": 46.01831}, {"ts": 1774190280000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 2315.3, "quote_volume": 159.54555, "trades": 18, "taker_buy_volume": 2177.5, "taker_buy_quote": 150.05113}, {"ts": 1774190340000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 7780.6, "quote_volume": 536.08334, "trades": 11, "taker_buy_volume": 503.2, "taker_buy_quote": 34.67048}, {"ts": 1774190400000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 639.3, "quote_volume": 44.04777, "trades": 5, "taker_buy_volume": 639.3, "taker_buy_quote": 44.04777}, {"ts": 1774190460000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 721.7, "quote_volume": 49.72513, "trades": 6, "taker_buy_volume": 721.7, "taker_buy_quote": 49.72513}, {"ts": 1774190520000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 495.9, "quote_volume": 34.16751, "trades": 2, "taker_buy_volume": 495.9, "taker_buy_quote": 34.16751}, {"ts": 1774190580000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190640000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190700000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190760000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190820000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190880000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190940000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 3326.1, "quote_volume": 228.83568, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191000000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191060000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191120000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191180000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 8413.5, "quote_volume": 577.75025, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191240000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191300000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191360000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191420000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191480000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191540000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191600000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 359.3, "quote_volume": 24.68391, "trades": 4, "taker_buy_volume": 359.3, "taker_buy_quote": 24.68391}, {"ts": 1774191660000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191720000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 72.3, "quote_volume": 4.97424, "trades": 1, "taker_buy_volume": 72.3, "taker_buy_quote": 4.97424}, {"ts": 1774191780000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191840000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191900000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 10782.0, "quote_volume": 742.51826, "trades": 15, "taker_buy_volume": 10782.0, "taker_buy_quote": 742.51826}, {"ts": 1774191960000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192020000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192080000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 165.4, "quote_volume": 11.37952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192140000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192200000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192260000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 985.5, "quote_volume": 67.90095, "trades": 4, "taker_buy_volume": 985.5, "taker_buy_quote": 67.90095}, {"ts": 1774192320000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192380000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192440000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 5356.8, "quote_volume": 369.08352, "trades": 14, "taker_buy_volume": 4998.1, "taker_buy_quote": 344.36909}, {"ts": 1774192500000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3573.4, "quote_volume": 246.20726, "trades": 9, "taker_buy_volume": 3573.4, "taker_buy_quote": 246.20726}, {"ts": 1774192560000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192620000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 8071.5, "quote_volume": 556.05112, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192680000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 72.5, "quote_volume": 4.99525, "trades": 1, "taker_buy_volume": 72.5, "taker_buy_quote": 4.99525}, {"ts": 1774192740000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192800000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192860000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192920000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192980000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193040000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193100000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2390.1, "quote_volume": 164.43888, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193160000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193220000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193280000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193340000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 40843.0, "quote_volume": 2805.9141, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193400000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193460000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 731.3, "quote_volume": 50.24031, "trades": 8, "taker_buy_volume": 91.0, "taker_buy_quote": 6.2517}, {"ts": 1774193520000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 4383.7, "quote_volume": 301.16993, "trades": 8, "taker_buy_volume": 4383.7, "taker_buy_quote": 301.16993}, {"ts": 1774193580000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193640000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193700000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193760000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193820000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1359.6, "quote_volume": 93.40452, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193880000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 100.3, "quote_volume": 6.88058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193940000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194000000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194060000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 35510.8, "quote_volume": 2436.04088, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194120000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 38217.8, "quote_volume": 2622.32473, "trades": 12, "taker_buy_volume": 38217.8, "taker_buy_quote": 2622.32473}, {"ts": 1774194180000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194240000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194300000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194360000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194420000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194480000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194540000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194600000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1629.3, "quote_volume": 111.93291, "trades": 3, "taker_buy_volume": 1629.3, "taker_buy_quote": 111.93291}, {"ts": 1774194660000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194720000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194780000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194840000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194900000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194960000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195020000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195080000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195140000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195200000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195260000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195320000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 6608.4, "quote_volume": 453.99708, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195380000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195440000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195500000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195560000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195620000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 203.1, "quote_volume": 13.95297, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195680000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 8880.1, "quote_volume": 610.06287, "trades": 10, "taker_buy_volume": 7371.9, "taker_buy_quote": 506.44953}, {"ts": 1774195740000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 203.2, "quote_volume": 13.95984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195800000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195860000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195920000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1281.3, "quote_volume": 88.02531, "trades": 6, "taker_buy_volume": 1281.3, "taker_buy_quote": 88.02531}, {"ts": 1774195980000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196040000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196100000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 4620.2, "quote_volume": 317.40774, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196160000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196220000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196280000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 6871.0, "quote_volume": 471.3506, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 100.0, "quote_volume": 6.86, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 6.86}, {"ts": 1774196400000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196460000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 14366.1, "quote_volume": 985.51446, "trades": 20, "taker_buy_volume": 8767.5, "taker_buy_quote": 601.4505}, {"ts": 1774196520000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196580000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196640000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196700000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 7259.6, "quote_volume": 498.00856, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196760000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196820000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196880000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196940000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197000000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 42594.7, "quote_volume": 2917.15695, "trades": 58, "taker_buy_volume": 11230.6, "taker_buy_quote": 769.2961}, {"ts": 1774197060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2946.7, "quote_volume": 201.84895, "trades": 10, "taker_buy_volume": 2946.7, "taker_buy_quote": 201.84895}, {"ts": 1774197120000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197180000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197240000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 11869.4, "quote_volume": 814.24084, "trades": 18, "taker_buy_volume": 5754.9, "taker_buy_quote": 394.78614}, {"ts": 1774197300000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 6251.2, "quote_volume": 428.2072, "trades": 13, "taker_buy_volume": 2160.1, "taker_buy_quote": 147.96685}, {"ts": 1774197360000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197420000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 126.8, "quote_volume": 8.67312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197540000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197720000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197780000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197900000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 81.5, "quote_volume": 5.5746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 7842.1, "quote_volume": 537.18385, "trades": 11, "taker_buy_volume": 7842.1, "taker_buy_quote": 537.18385}, {"ts": 1774198020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198260000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1457.7, "quote_volume": 99.99822, "trades": 2, "taker_buy_volume": 1457.7, "taker_buy_quote": 99.99822}, {"ts": 1774198320000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198380000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198440000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198500000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198560000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198620000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198680000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198740000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1858.1, "quote_volume": 127.27985, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198860000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198920000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198980000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199040000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 671.3, "quote_volume": 45.98405, "trades": 1, "taker_buy_volume": 671.3, "taker_buy_quote": 45.98405}, {"ts": 1774199100000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199160000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199220000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199280000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 17228.1, "quote_volume": 1180.12485, "trades": 15, "taker_buy_volume": 17228.1, "taker_buy_quote": 1180.12485}, {"ts": 1774199340000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199400000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199460000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199520000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199580000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199640000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199760000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 5941.7, "quote_volume": 407.60062, "trades": 8, "taker_buy_volume": 5175.1, "taker_buy_quote": 355.01186}, {"ts": 1774199820000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 10337.3, "quote_volume": 709.13878, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199880000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199940000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200000000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200060000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 12582.3, "quote_volume": 863.14578, "trades": 10, "taker_buy_volume": 12504.0, "taker_buy_quote": 857.7744}, {"ts": 1774200120000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200180000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200240000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 5493.4, "quote_volume": 376.20832, "trades": 13, "taker_buy_volume": 1820.4, "taker_buy_quote": 124.6974}, {"ts": 1774200300000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 101.1, "quote_volume": 6.93546, "trades": 1, "taker_buy_volume": 101.1, "taker_buy_quote": 6.93546}, {"ts": 1774200360000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200420000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200480000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200540000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200600000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200660000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 18060.2, "quote_volume": 1236.95936, "trades": 15, "taker_buy_volume": 3092.0, "taker_buy_quote": 211.802}, {"ts": 1774200720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 5701.0, "quote_volume": 390.5185, "trades": 11, "taker_buy_volume": 5701.0, "taker_buy_quote": 390.5185}, {"ts": 1774200780000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200840000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2042.5, "quote_volume": 139.91125, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 9535.5, "quote_volume": 653.18175, "trades": 16, "taker_buy_volume": 9535.5, "taker_buy_quote": 653.18175}, {"ts": 1774201140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 798.8, "quote_volume": 54.7178, "trades": 12, "taker_buy_volume": 798.8, "taker_buy_quote": 54.7178}, {"ts": 1774201200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201320000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201560000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 7387.1, "quote_volume": 506.75506, "trades": 26, "taker_buy_volume": 2111.3, "taker_buy_quote": 144.83518}, {"ts": 1774201620000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1032.0, "quote_volume": 70.7952, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201680000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201740000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201800000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 719.5, "quote_volume": 49.3577, "trades": 9, "taker_buy_volume": 719.5, "taker_buy_quote": 49.3577}, {"ts": 1774201860000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 9584.0, "quote_volume": 657.4624, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201920000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201980000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202040000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202100000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202160000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202220000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 14856.1, "quote_volume": 1019.12846, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202280000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202400000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 317.7, "quote_volume": 21.79422, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202460000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 10122.6, "quote_volume": 693.3981, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202520000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202580000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202640000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202760000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202820000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 890.0, "quote_volume": 60.876, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203000000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 11983.4, "quote_volume": 820.8629, "trades": 5, "taker_buy_volume": 10393.8, "taker_buy_quote": 711.9753}, {"ts": 1774203120000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203180000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203240000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203300000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203360000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 6346.2, "quote_volume": 434.7147, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203420000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203540000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203600000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203660000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203780000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203840000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203900000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3315.8, "quote_volume": 226.80072, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204020000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204200000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 5830.1, "quote_volume": 399.47785, "trades": 9, "taker_buy_volume": 1363.3, "taker_buy_quote": 93.50205}, {"ts": 1774204260000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204320000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 203.4, "quote_volume": 13.9329, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204380000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 203.4, "quote_volume": 13.91256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204440000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 634.6, "quote_volume": 43.34318, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204500000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 26624.7, "quote_volume": 1815.88794, "trades": 26, "taker_buy_volume": 15833.5, "taker_buy_quote": 1079.9281}, {"ts": 1774204560000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 36920.5, "quote_volume": 2510.65511, "trades": 40, "taker_buy_volume": 21211.9, "taker_buy_quote": 1442.4092}, {"ts": 1774204620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 7591.9, "quote_volume": 516.2492, "trades": 13, "taker_buy_volume": 407.8, "taker_buy_quote": 27.7304}, {"ts": 1774204740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204800000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6734.2, "quote_volume": 457.9256, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6118.3, "quote_volume": 416.0444, "trades": 4, "taker_buy_volume": 6118.3, "taker_buy_quote": 416.0444}, {"ts": 1774204980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 204.0, "quote_volume": 13.872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1315.9, "quote_volume": 89.4812, "trades": 3, "taker_buy_volume": 1315.9, "taker_buy_quote": 89.4812}, {"ts": 1774205220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205460000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 1983.1, "quote_volume": 135.05711, "trades": 7, "taker_buy_volume": 284.0, "taker_buy_quote": 19.3484}, {"ts": 1774205520000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 3089.8, "quote_volume": 210.60398, "trades": 5, "taker_buy_volume": 3089.8, "taker_buy_quote": 210.60398}, {"ts": 1774205580000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205640000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2325.6, "quote_volume": 158.37336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205760000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205820000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205880000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205940000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206000000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206060000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 3195.6, "quote_volume": 217.4476, "trades": 7, "taker_buy_volume": 1468.0, "taker_buy_quote": 99.9708}, {"ts": 1774206120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1470.2, "quote_volume": 99.9736, "trades": 1, "taker_buy_volume": 1470.2, "taker_buy_quote": 99.9736}, {"ts": 1774206180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 18122.5, "quote_volume": 1230.51775, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206240000, "open": 0.0678, "high": 0.0679, "low": 0.0676, "close": 0.0678, "volume": 83849.4, "quote_volume": 5678.96788, "trades": 52, "taker_buy_volume": 44250.3, "taker_buy_quote": 2998.68002}, {"ts": 1774206300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206360000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206420000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206480000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 110.0, "quote_volume": 7.458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206540000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206600000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 15410.2, "quote_volume": 1046.35258, "trades": 13, "taker_buy_volume": 6348.2, "taker_buy_quote": 431.04278}, {"ts": 1774206660000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206720000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 2044.4, "quote_volume": 138.62004, "trades": 6, "taker_buy_volume": 97.2, "taker_buy_quote": 6.59988}, {"ts": 1774206780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 9276.8, "quote_volume": 628.96704, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206840000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4945.3, "quote_volume": 335.29134, "trades": 11, "taker_buy_volume": 771.4, "taker_buy_quote": 52.30092}, {"ts": 1774206900000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206960000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 8261.7, "quote_volume": 559.31709, "trades": 24, "taker_buy_volume": 2692.5, "taker_buy_quote": 182.28225}, {"ts": 1774207080000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 17864.1, "quote_volume": 1207.66992, "trades": 55, "taker_buy_volume": 1657.8, "taker_buy_quote": 112.12404}, {"ts": 1774207140000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 7689.7, "quote_volume": 519.82372, "trades": 33, "taker_buy_volume": 3042.6, "taker_buy_quote": 205.67976}, {"ts": 1774207200000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207260000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207320000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 464.0, "quote_volume": 31.3664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207380000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207440000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207500000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 8530.3, "quote_volume": 576.64828, "trades": 16, "taker_buy_volume": 7268.5, "taker_buy_quote": 491.3506}, {"ts": 1774207560000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 9678.2, "quote_volume": 654.24632, "trades": 12, "taker_buy_volume": 9678.2, "taker_buy_quote": 654.24632}, {"ts": 1774207620000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1137.2, "quote_volume": 76.87472, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207680000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 5087.3, "quote_volume": 343.90148, "trades": 15, "taker_buy_volume": 931.2, "taker_buy_quote": 62.94912}, {"ts": 1774207740000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 9844.4, "quote_volume": 665.48144, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207800000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207860000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 9456.9, "quote_volume": 638.83115, "trades": 17, "taker_buy_volume": 9093.7, "taker_buy_quote": 614.31515}, {"ts": 1774207920000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1409.0, "quote_volume": 95.1075, "trades": 5, "taker_buy_volume": 1204.5, "taker_buy_quote": 81.30375}, {"ts": 1774207980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 8490.7, "quote_volume": 573.12225, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208040000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 11814.4, "quote_volume": 798.65344, "trades": 9, "taker_buy_volume": 11814.4, "taker_buy_quote": 798.65344}, {"ts": 1774208100000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 294.9, "quote_volume": 19.93524, "trades": 4, "taker_buy_volume": 294.9, "taker_buy_quote": 19.93524}, {"ts": 1774208160000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208220000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 11368.5, "quote_volume": 769.64745, "trades": 12, "taker_buy_volume": 11368.5, "taker_buy_quote": 769.64745}, {"ts": 1774208460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3539.2, "quote_volume": 239.60384, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208820000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3622.3, "quote_volume": 244.86748, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208880000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208940000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 11950.7, "quote_volume": 806.67225, "trades": 10, "taker_buy_volume": 11162.7, "taker_buy_quote": 753.48225}, {"ts": 1774209000000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209060000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209120000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2316.4, "quote_volume": 156.58864, "trades": 4, "taker_buy_volume": 2316.4, "taker_buy_quote": 156.58864}, {"ts": 1774209240000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209300000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209360000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209420000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209480000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 5631.8, "quote_volume": 380.70968, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 9281.3, "quote_volume": 627.41588, "trades": 8, "taker_buy_volume": 9281.3, "taker_buy_quote": 627.41588}, {"ts": 1774209600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209720000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209780000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 8745.8, "quote_volume": 592.09066, "trades": 13, "taker_buy_volume": 7541.4, "taker_buy_quote": 510.55278}, {"ts": 1774209840000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209900000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 5514.1, "quote_volume": 373.30457, "trades": 8, "taker_buy_volume": 2348.9, "taker_buy_quote": 159.02053}, {"ts": 1774209960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210020000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2621.5, "quote_volume": 177.2134, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210080000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 7089.8, "quote_volume": 479.27048, "trades": 3, "taker_buy_volume": 7089.8, "taker_buy_quote": 479.27048}, {"ts": 1774210140000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210200000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210260000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210320000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 305.1, "quote_volume": 20.6147, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210380000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210440000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 204.4, "quote_volume": 13.81744, "trades": 2, "taker_buy_volume": 204.4, "taker_buy_quote": 13.81744}, {"ts": 1774210500000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210560000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210620000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210680000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210740000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210800000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210860000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210920000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210980000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211040000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211100000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211160000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 352.4, "quote_volume": 23.82224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211220000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 204.4, "quote_volume": 13.797, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211280000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211340000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211400000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211460000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 30563.0, "quote_volume": 2058.61383, "trades": 13, "taker_buy_volume": 5423.0, "taker_buy_quote": 365.5102}, {"ts": 1774211520000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211580000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1636.0, "quote_volume": 110.2664, "trades": 4, "taker_buy_volume": 1636.0, "taker_buy_quote": 110.2664}, {"ts": 1774211640000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 230.0, "quote_volume": 15.502, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 15.502}, {"ts": 1774211700000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211760000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 13076.1, "quote_volume": 880.02153, "trades": 11, "taker_buy_volume": 4215.1, "taker_buy_quote": 283.67623}, {"ts": 1774211820000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211880000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211940000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 614.6, "quote_volume": 41.36258, "trades": 6, "taker_buy_volume": 204.8, "taker_buy_quote": 13.78304}, {"ts": 1774212000000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 4338.4, "quote_volume": 291.97432, "trades": 7, "taker_buy_volume": 4338.4, "taker_buy_quote": 291.97432}, {"ts": 1774212060000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212120000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 826.0, "quote_volume": 55.6724, "trades": 3, "taker_buy_volume": 826.0, "taker_buy_quote": 55.6724}, {"ts": 1774212180000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1719.0, "quote_volume": 116.0325, "trades": 2, "taker_buy_volume": 1719.0, "taker_buy_quote": 116.0325}, {"ts": 1774212240000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212300000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 9718.0, "quote_volume": 654.46846, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212360000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2923.7, "quote_volume": 197.05738, "trades": 4, "taker_buy_volume": 2923.7, "taker_buy_quote": 197.05738}, {"ts": 1774212420000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212480000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212540000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2540.0, "quote_volume": 171.45, "trades": 2, "taker_buy_volume": 2540.0, "taker_buy_quote": 171.45}, {"ts": 1774212600000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212660000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 13074.6, "quote_volume": 881.20757, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212720000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 3856.8, "quote_volume": 259.56264, "trades": 4, "taker_buy_volume": 3856.8, "taker_buy_quote": 259.56264}, {"ts": 1774212780000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 21023.6, "quote_volume": 1414.88828, "trades": 15, "taker_buy_volume": 1316.8, "taker_buy_quote": 88.62064}, {"ts": 1774212840000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 1717.9, "quote_volume": 115.71667, "trades": 5, "taker_buy_volume": 1717.9, "taker_buy_quote": 115.71667}, {"ts": 1774212900000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212960000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213020000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213080000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213140000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213200000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213260000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 10658.7, "quote_volume": 718.54818, "trades": 9, "taker_buy_volume": 10658.7, "taker_buy_quote": 718.54818}, {"ts": 1774213320000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213380000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 2320.2, "quote_volume": 156.16994, "trades": 11, "taker_buy_volume": 1520.6, "taker_buy_quote": 102.33638}, {"ts": 1774213440000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 204.8, "quote_volume": 13.78304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213500000, "open": 0.0672, "high": 0.0672, "low": 0.0667, "close": 0.0669, "volume": 289170.8, "quote_volume": 19351.65186, "trades": 241, "taker_buy_volume": 178340.4, "taker_buy_quote": 11937.06399}, {"ts": 1774213560000, "open": 0.0669, "high": 0.0672, "low": 0.0669, "close": 0.0672, "volume": 30392.6, "quote_volume": 2037.55014, "trades": 46, "taker_buy_volume": 22369.4, "taker_buy_quote": 1500.79806}, {"ts": 1774213620000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 10416.7, "quote_volume": 700.00224, "trades": 10, "taker_buy_volume": 10416.7, "taker_buy_quote": 700.00224}, {"ts": 1774213680000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 15291.0, "quote_volume": 1029.06447, "trades": 13, "taker_buy_volume": 410.0, "taker_buy_quote": 27.593}, {"ts": 1774213740000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 12718.0, "quote_volume": 857.1932, "trades": 8, "taker_buy_volume": 10466.5, "taker_buy_quote": 705.4421}, {"ts": 1774213800000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2650.6, "quote_volume": 178.65044, "trades": 11, "taker_buy_volume": 409.4, "taker_buy_quote": 27.59356}, {"ts": 1774213860000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 25465.9, "quote_volume": 1712.76907, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213920000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213980000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214040000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 333.4, "quote_volume": 22.40448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214100000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 6865.2, "quote_volume": 461.34144, "trades": 10, "taker_buy_volume": 5548.1, "taker_buy_quote": 372.83232}, {"ts": 1774214160000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214220000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2316.9, "quote_volume": 155.46399, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214280000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 820.1, "quote_volume": 55.02871, "trades": 5, "taker_buy_volume": 820.1, "taker_buy_quote": 55.02871}, {"ts": 1774214340000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 7893.8, "quote_volume": 529.65347, "trades": 10, "taker_buy_volume": 205.1, "taker_buy_quote": 13.76221}, {"ts": 1774214400000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1026.3, "quote_volume": 68.7621, "trades": 10, "taker_buy_volume": 615.7, "taker_buy_quote": 41.2519}, {"ts": 1774214460000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 6380.6, "quote_volume": 427.5002, "trades": 5, "taker_buy_volume": 205.2, "taker_buy_quote": 13.7484}, {"ts": 1774214520000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1706.1, "quote_volume": 114.47931, "trades": 3, "taker_buy_volume": 1706.1, "taker_buy_quote": 114.47931}, {"ts": 1774214580000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214640000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 410.4, "quote_volume": 27.55836, "trades": 4, "taker_buy_volume": 410.4, "taker_buy_quote": 27.55836}, {"ts": 1774214700000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214760000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 12261.6, "quote_volume": 825.20568, "trades": 19, "taker_buy_volume": 8074.8, "taker_buy_quote": 543.43404}, {"ts": 1774214820000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214880000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214940000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215000000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 4418.0, "quote_volume": 297.7732, "trades": 7, "taker_buy_volume": 4418.0, "taker_buy_quote": 297.7732}, {"ts": 1774215060000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215120000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 105.0, "quote_volume": 7.077, "trades": 1, "taker_buy_volume": 105.0, "taker_buy_quote": 7.077}, {"ts": 1774215180000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 204.9, "quote_volume": 13.78977, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215240000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215300000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 16565.1, "quote_volume": 1112.13392, "trades": 12, "taker_buy_volume": 1683.5, "taker_buy_quote": 112.96285}, {"ts": 1774215360000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215420000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 31069.9, "quote_volume": 2086.11029, "trades": 17, "taker_buy_volume": 31069.9, "taker_buy_quote": 2086.11029}, {"ts": 1774215480000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 11053.5, "quote_volume": 743.88004, "trades": 11, "taker_buy_volume": 11053.5, "taker_buy_quote": 743.88004}, {"ts": 1774215540000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215600000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 21758.4, "quote_volume": 1466.51616, "trades": 21, "taker_buy_volume": 5058.9, "taker_buy_quote": 340.96986}, {"ts": 1774215660000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215720000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 19090.3, "quote_volume": 1284.77719, "trades": 17, "taker_buy_volume": 6965.5, "taker_buy_quote": 468.77815}, {"ts": 1774215780000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2039.3, "quote_volume": 137.44882, "trades": 2, "taker_buy_volume": 2039.3, "taker_buy_quote": 137.44882}, {"ts": 1774215840000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 364.4, "quote_volume": 24.52412, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215900000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215960000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216020000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216080000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216140000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216200000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216260000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216320000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216380000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 28179.9, "quote_volume": 1894.98213, "trades": 13, "taker_buy_volume": 12723.6, "taker_buy_quote": 856.29828}, {"ts": 1774216440000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216500000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216560000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1608.7, "quote_volume": 108.26551, "trades": 4, "taker_buy_volume": 1608.7, "taker_buy_quote": 108.26551}, {"ts": 1774216620000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 606.2, "quote_volume": 40.79726, "trades": 3, "taker_buy_volume": 606.2, "taker_buy_quote": 40.79726}, {"ts": 1774216680000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216740000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216800000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1894.1, "quote_volume": 127.47293, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216860000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 74.2, "quote_volume": 4.99366, "trades": 1, "taker_buy_volume": 74.2, "taker_buy_quote": 4.99366}, {"ts": 1774216920000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 5881.0, "quote_volume": 394.80401, "trades": 11, "taker_buy_volume": 4471.3, "taker_buy_quote": 300.09266}, {"ts": 1774216980000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 4086.5, "quote_volume": 274.94961, "trades": 9, "taker_buy_volume": 3573.0, "taker_buy_quote": 240.44241}, {"ts": 1774217040000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1204.9, "quote_volume": 81.21026, "trades": 3, "taker_buy_volume": 1204.9, "taker_buy_quote": 81.21026}, {"ts": 1774217100000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 16551.1, "quote_volume": 1116.01331, "trades": 8, "taker_buy_volume": 4691.7, "taker_buy_quote": 316.68975}, {"ts": 1774217160000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217220000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 10848.5, "quote_volume": 732.27375, "trades": 12, "taker_buy_volume": 7421.4, "taker_buy_quote": 500.9445}, {"ts": 1774217280000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217340000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 5920.7, "quote_volume": 400.73362, "trades": 12, "taker_buy_volume": 5920.7, "taker_buy_quote": 400.73362}, {"ts": 1774217400000, "open": 0.0678, "high": 0.0679, "low": 0.0676, "close": 0.0676, "volume": 35629.7, "quote_volume": 2414.79428, "trades": 49, "taker_buy_volume": 4576.0, "taker_buy_quote": 310.2645}, {"ts": 1774217460000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 10375.8, "quote_volume": 701.40408, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217520000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 8783.8, "quote_volume": 592.91389, "trades": 21, "taker_buy_volume": 8420.6, "taker_buy_quote": 568.39789}, {"ts": 1774217580000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 17643.9, "quote_volume": 1192.72764, "trades": 28, "taker_buy_volume": 1730.8, "taker_buy_quote": 117.00208}, {"ts": 1774217640000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217700000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217760000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 4627.2, "quote_volume": 312.94682, "trades": 38, "taker_buy_volume": 4627.2, "taker_buy_quote": 312.94682}, {"ts": 1774217820000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1424.3, "quote_volume": 96.42511, "trades": 5, "taker_buy_volume": 363.5, "taker_buy_quote": 24.60895}, {"ts": 1774217880000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 646.7, "quote_volume": 43.78159, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217940000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218000000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218060000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 5540.6, "quote_volume": 375.65268, "trades": 15, "taker_buy_volume": 5540.6, "taker_buy_quote": 375.65268}, {"ts": 1774218120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 851.2, "quote_volume": 57.79648, "trades": 1, "taker_buy_volume": 851.2, "taker_buy_quote": 57.79648}, {"ts": 1774218180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 283.6, "quote_volume": 19.25644, "trades": 3, "taker_buy_volume": 283.6, "taker_buy_quote": 19.25644}, {"ts": 1774218240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 9665.1, "quote_volume": 656.26029, "trades": 17, "taker_buy_volume": 4348.5, "taker_buy_quote": 295.26315}, {"ts": 1774218300000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 11859.7, "quote_volume": 805.27363, "trades": 11, "taker_buy_volume": 2028.3, "taker_buy_quote": 137.72157}, {"ts": 1774218420000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 20075.1, "quote_volume": 1361.82921, "trades": 17, "taker_buy_volume": 4415.1, "taker_buy_quote": 299.78529}, {"ts": 1774218480000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 10679.9, "quote_volume": 725.18563, "trades": 12, "taker_buy_volume": 612.2, "taker_buy_quote": 41.5888}, {"ts": 1774218540000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 14146.2, "quote_volume": 961.4695, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218600000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1949.3, "quote_volume": 132.5524, "trades": 5, "taker_buy_volume": 1949.3, "taker_buy_quote": 132.5524}, {"ts": 1774218660000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 11223.5, "quote_volume": 762.07565, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218720000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 204.0, "quote_volume": 13.8312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218840000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 13669.0, "quote_volume": 926.7582, "trades": 5, "taker_buy_volume": 13669.0, "taker_buy_quote": 926.7582}, {"ts": 1774218900000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218960000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219020000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219080000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 12116.7, "quote_volume": 821.51226, "trades": 8, "taker_buy_volume": 11912.4, "taker_buy_quote": 807.66072}, {"ts": 1774219140000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219200000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219260000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219320000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 296.5, "quote_volume": 20.07305, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219380000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 16064.4, "quote_volume": 1087.55988, "trades": 11, "taker_buy_volume": 1728.4, "taker_buy_quote": 117.01268}, {"ts": 1774219440000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 868.7, "quote_volume": 58.81099, "trades": 3, "taker_buy_volume": 868.7, "taker_buy_quote": 58.81099}, {"ts": 1774219500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219680000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1801.3, "quote_volume": 122.12814, "trades": 6, "taker_buy_volume": 1597.0, "taker_buy_quote": 108.2766}, {"ts": 1774219740000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 437.0, "quote_volume": 29.6286, "trades": 3, "taker_buy_volume": 437.0, "taker_buy_quote": 29.6286}, {"ts": 1774219800000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219860000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 329.4, "quote_volume": 22.36626, "trades": 3, "taker_buy_volume": 329.4, "taker_buy_quote": 22.36626}, {"ts": 1774219980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 8224.6, "quote_volume": 558.45034, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220100000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 125.0, "quote_volume": 8.4875, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 8.4875}, {"ts": 1774220160000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220220000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220280000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220340000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220400000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220460000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 125.0, "quote_volume": 8.4875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220520000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220580000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 9390.2, "quote_volume": 637.59458, "trades": 5, "taker_buy_volume": 9390.2, "taker_buy_quote": 637.59458}, {"ts": 1774220640000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 125.0, "quote_volume": 8.4875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220700000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 898.1, "quote_volume": 60.98099, "trades": 1, "taker_buy_volume": 898.1, "taker_buy_quote": 60.98099}, {"ts": 1774220760000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 204.3, "quote_volume": 13.85154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220820000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220880000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220940000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1367.7, "quote_volume": 92.73006, "trades": 4, "taker_buy_volume": 1367.7, "taker_buy_quote": 92.73006}, {"ts": 1774221000000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221060000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 663.4, "quote_volume": 45.04486, "trades": 9, "taker_buy_volume": 663.4, "taker_buy_quote": 45.04486}, {"ts": 1774221180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2524.0, "quote_volume": 171.3796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221300000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221360000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 21001.3, "quote_volume": 1423.88814, "trades": 18, "taker_buy_volume": 6231.8, "taker_buy_quote": 422.51604}, {"ts": 1774221420000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 51513.7, "quote_volume": 3498.24413, "trades": 27, "taker_buy_volume": 35819.6, "taker_buy_quote": 2432.61474}, {"ts": 1774221480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221540000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 7364.4, "quote_volume": 499.44029, "trades": 4, "taker_buy_volume": 1339.7, "taker_buy_quote": 90.96563}, {"ts": 1774221600000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221720000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221840000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221900000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 5703.2, "quote_volume": 386.10664, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222080000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222140000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 42545.5, "quote_volume": 2875.4104, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222200000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222260000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222320000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222380000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 17036.8, "quote_volume": 1149.984, "trades": 8, "taker_buy_volume": 12736.6, "taker_buy_quote": 859.7205}, {"ts": 1774222440000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222500000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222560000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222620000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222680000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222740000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222800000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222860000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222920000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223040000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223100000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 6487.3, "quote_volume": 437.58851, "trades": 10, "taker_buy_volume": 637.7, "taker_buy_quote": 42.98098}, {"ts": 1774223160000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223220000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 32256.3, "quote_volume": 2174.69982, "trades": 25, "taker_buy_volume": 28814.4, "taker_buy_quote": 1942.71576}, {"ts": 1774223280000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223340000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 10259.0, "quote_volume": 690.4307, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223400000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223460000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223520000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223580000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223640000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223700000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 10381.7, "quote_volume": 698.68841, "trades": 8, "taker_buy_volume": 10381.7, "taker_buy_quote": 698.68841}, {"ts": 1774223760000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223820000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223880000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223940000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 2682.1, "quote_volume": 180.82247, "trades": 24, "taker_buy_volume": 2682.1, "taker_buy_quote": 180.82247}, {"ts": 1774224000000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 11529.1, "quote_volume": 778.22505, "trades": 18, "taker_buy_volume": 10290.0, "taker_buy_quote": 694.5858}, {"ts": 1774224060000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224120000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 10591.1, "quote_volume": 715.95836, "trades": 17, "taker_buy_volume": 300.6, "taker_buy_quote": 20.32056}, {"ts": 1774224240000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2839.5, "quote_volume": 192.23415, "trades": 7, "taker_buy_volume": 2839.5, "taker_buy_quote": 192.23415}, {"ts": 1774224300000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 14763.4, "quote_volume": 999.48218, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224360000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 62191.4, "quote_volume": 4203.26224, "trades": 53, "taker_buy_volume": 26688.7, "taker_buy_quote": 1804.15612}, {"ts": 1774224420000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224480000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 7974.1, "quote_volume": 537.62355, "trades": 26, "taker_buy_volume": 284.0, "taker_buy_quote": 19.17}, {"ts": 1774224540000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 5955.2, "quote_volume": 401.976, "trades": 12, "taker_buy_volume": 5955.2, "taker_buy_quote": 401.976}, {"ts": 1774224600000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224660000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 2559.5, "quote_volume": 173.0828, "trades": 30, "taker_buy_volume": 2559.5, "taker_buy_quote": 173.0828}, {"ts": 1774224720000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 931.1, "quote_volume": 63.03547, "trades": 11, "taker_buy_volume": 931.1, "taker_buy_quote": 63.03547}, {"ts": 1774224780000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 60936.3, "quote_volume": 4122.10451, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224900000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 28627.1, "quote_volume": 1934.74207, "trades": 27, "taker_buy_volume": 11116.9, "taker_buy_quote": 751.50244}, {"ts": 1774224960000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225020000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 8883.5, "quote_volume": 600.5246, "trades": 16, "taker_buy_volume": 8315.6, "taker_buy_quote": 562.13456}, {"ts": 1774225080000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1543.9, "quote_volume": 104.36764, "trades": 5, "taker_buy_volume": 1339.4, "taker_buy_quote": 90.54344}, {"ts": 1774225140000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 204.5, "quote_volume": 13.8242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225200000, "open": 0.0675, "high": 0.0675, "low": 0.0672, "close": 0.0672, "volume": 237506.8, "quote_volume": 15981.24146, "trades": 126, "taker_buy_volume": 51243.6, "taker_buy_quote": 3446.53934}, {"ts": 1774225260000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 37643.7, "quote_volume": 2533.8247, "trades": 38, "taker_buy_volume": 28411.7, "taker_buy_quote": 1912.48716}, {"ts": 1774225320000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225380000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225440000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 9838.7, "quote_volume": 663.12838, "trades": 35, "taker_buy_volume": 7866.9, "taker_buy_quote": 530.22906}, {"ts": 1774225500000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 6836.1, "quote_volume": 460.75314, "trades": 16, "taker_buy_volume": 5560.5, "taker_buy_quote": 374.7777}, {"ts": 1774225560000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225620000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 23336.0, "quote_volume": 1572.8464, "trades": 25, "taker_buy_volume": 16135.5, "taker_buy_quote": 1087.5327}, {"ts": 1774225680000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 4784.5, "quote_volume": 322.4753, "trades": 10, "taker_buy_volume": 4500.0, "taker_buy_quote": 303.3}, {"ts": 1774225740000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 396.4, "quote_volume": 26.71736, "trades": 4, "taker_buy_volume": 204.7, "taker_buy_quote": 13.79678}, {"ts": 1774225800000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1643.1, "quote_volume": 110.74494, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225860000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225920000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 851.0, "quote_volume": 57.2723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225980000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 5155.0, "quote_volume": 346.9315, "trades": 10, "taker_buy_volume": 3576.0, "taker_buy_quote": 240.6648}, {"ts": 1774226040000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 50698.5, "quote_volume": 3417.14109, "trades": 53, "taker_buy_volume": 46680.2, "taker_buy_quote": 3146.30767}, {"ts": 1774226100000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1704.0, "quote_volume": 114.8496, "trades": 7, "taker_buy_volume": 204.8, "taker_buy_quote": 13.80352}, {"ts": 1774226160000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 5266.3, "quote_volume": 353.93183, "trades": 14, "taker_buy_volume": 204.9, "taker_buy_quote": 13.76928}, {"ts": 1774226220000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1206.5, "quote_volume": 81.19745, "trades": 7, "taker_buy_volume": 1001.6, "taker_buy_quote": 67.40768}, {"ts": 1774226280000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 6770.6, "quote_volume": 454.98432, "trades": 8, "taker_buy_volume": 1339.9, "taker_buy_quote": 90.04128}, {"ts": 1774226340000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 921.8, "quote_volume": 61.94496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226400000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 9297.5, "quote_volume": 624.792, "trades": 10, "taker_buy_volume": 594.4, "taker_buy_quote": 39.94368}, {"ts": 1774226460000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 205.1, "quote_volume": 13.78272, "trades": 2, "taker_buy_volume": 205.1, "taker_buy_quote": 13.78272}, {"ts": 1774226520000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 9851.4, "quote_volume": 662.99922, "trades": 4, "taker_buy_volume": 9851.4, "taker_buy_quote": 662.99922}, {"ts": 1774226580000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 1334.4, "quote_volume": 89.85846, "trades": 5, "taker_buy_volume": 341.2, "taker_buy_quote": 22.99688}, {"ts": 1774226640000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 15314.4, "quote_volume": 1033.722, "trades": 15, "taker_buy_volume": 1544.5, "taker_buy_quote": 104.25375}, {"ts": 1774226700000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 14675.0, "quote_volume": 992.03, "trades": 7, "taker_buy_volume": 14675.0, "taker_buy_quote": 992.03}, {"ts": 1774226760000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4787.6, "quote_volume": 323.163, "trades": 6, "taker_buy_volume": 4582.9, "taker_buy_quote": 309.34575}, {"ts": 1774226820000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 8440.0, "quote_volume": 569.1813, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226880000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226940000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227000000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 4468.7, "quote_volume": 301.92503, "trades": 9, "taker_buy_volume": 4468.7, "taker_buy_quote": 301.92503}, {"ts": 1774227060000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 8964.5, "quote_volume": 605.3997, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227120000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 204.4, "quote_volume": 13.797, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227180000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1748.9, "quote_volume": 118.05075, "trades": 7, "taker_buy_volume": 1544.2, "taker_buy_quote": 104.2335}, {"ts": 1774227240000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227300000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227360000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227480000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 52691.4, "quote_volume": 3557.55331, "trades": 41, "taker_buy_volume": 36083.6, "taker_buy_quote": 2436.50636}, {"ts": 1774227540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227600000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3808.6, "quote_volume": 257.0805, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227660000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227720000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 11966.1, "quote_volume": 807.19305, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227780000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3001.8, "quote_volume": 202.6215, "trades": 4, "taker_buy_volume": 3001.8, "taker_buy_quote": 202.6215}, {"ts": 1774227840000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 3675.8, "quote_volume": 248.38206, "trades": 14, "taker_buy_volume": 1408.8, "taker_buy_quote": 95.23488}, {"ts": 1774227900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2543.9, "quote_volume": 172.22203, "trades": 5, "taker_buy_volume": 1339.5, "taker_buy_quote": 90.68415}, {"ts": 1774228020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228080000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 15907.5, "quote_volume": 1078.82412, "trades": 14, "taker_buy_volume": 15812.1, "taker_buy_quote": 1072.356}, {"ts": 1774228140000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 10145.2, "quote_volume": 688.82117, "trades": 8, "taker_buy_volume": 204.2, "taker_buy_quote": 13.86518}, {"ts": 1774228200000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228260000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228320000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 6600.2, "quote_volume": 446.87386, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1418.5, "quote_volume": 96.1743, "trades": 6, "taker_buy_volume": 1418.5, "taker_buy_quote": 96.1743}, {"ts": 1774228440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228560000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 11866.3, "quote_volume": 805.58907, "trades": 12, "taker_buy_volume": 1339.3, "taker_buy_quote": 90.93847}, {"ts": 1774228620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228680000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 204.0, "quote_volume": 13.8312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228740000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 8224.6, "quote_volume": 557.62788, "trades": 4, "taker_buy_volume": 8224.6, "taker_buy_quote": 557.62788}, {"ts": 1774228800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1260.0, "quote_volume": 85.554, "trades": 11, "taker_buy_volume": 811.7, "taker_buy_quote": 55.11443}, {"ts": 1774228860000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3980.9, "quote_volume": 270.30311, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3483.0, "quote_volume": 236.4957, "trades": 4, "taker_buy_volume": 3483.0, "taker_buy_quote": 236.4957}, {"ts": 1774228980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 17768.8, "quote_volume": 1206.50152, "trades": 11, "taker_buy_volume": 7089.6, "taker_buy_quote": 481.38384}, {"ts": 1774229040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 8224.4, "quote_volume": 558.43676, "trades": 4, "taker_buy_volume": 8224.4, "taker_buy_quote": 558.43676}, {"ts": 1774229100000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229160000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229220000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1959.8, "quote_volume": 133.07042, "trades": 8, "taker_buy_volume": 204.0, "taker_buy_quote": 13.8516}, {"ts": 1774229280000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229340000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229400000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 7196.0, "quote_volume": 488.6084, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229460000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 629.2, "quote_volume": 42.74547, "trades": 6, "taker_buy_volume": 629.2, "taker_buy_quote": 42.74547}, {"ts": 1774229520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 607.7, "quote_volume": 41.3236, "trades": 2, "taker_buy_volume": 607.7, "taker_buy_quote": 41.3236}, {"ts": 1774229580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 855.5, "quote_volume": 58.174, "trades": 4, "taker_buy_volume": 855.5, "taker_buy_quote": 58.174}, {"ts": 1774229640000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 5880.2, "quote_volume": 398.79138, "trades": 10, "taker_buy_volume": 723.2, "taker_buy_quote": 49.10528}, {"ts": 1774229700000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 14138.4, "quote_volume": 958.33342, "trades": 24, "taker_buy_volume": 4866.4, "taker_buy_quote": 329.9855}, {"ts": 1774229760000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 8818.3, "quote_volume": 598.63627, "trades": 21, "taker_buy_volume": 1012.3, "taker_buy_quote": 68.73517}, {"ts": 1774229820000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 2241.2, "quote_volume": 152.25286, "trades": 8, "taker_buy_volume": 1037.0, "taker_buy_quote": 70.48768}, {"ts": 1774229880000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 2635.5, "quote_volume": 179.03245, "trades": 9, "taker_buy_volume": 2635.5, "taker_buy_quote": 179.03245}, {"ts": 1774229940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 687.9, "quote_volume": 46.7772, "trades": 3, "taker_buy_volume": 687.9, "taker_buy_quote": 46.7772}, {"ts": 1774230000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 404.3, "quote_volume": 27.4924, "trades": 3, "taker_buy_volume": 404.3, "taker_buy_quote": 27.4924}, {"ts": 1774230060000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 1127.7, "quote_volume": 76.6439, "trades": 3, "taker_buy_volume": 730.7, "taker_buy_quote": 49.6876}, {"ts": 1774230120000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 9039.7, "quote_volume": 613.86845, "trades": 14, "taker_buy_volume": 728.2, "taker_buy_quote": 49.5176}, {"ts": 1774230180000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 11665.2, "quote_volume": 791.72475, "trades": 30, "taker_buy_volume": 584.8, "taker_buy_quote": 39.74269}, {"ts": 1774230240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 913.6, "quote_volume": 62.03344, "trades": 2, "taker_buy_volume": 913.6, "taker_buy_quote": 62.03344}, {"ts": 1774230300000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 718.9, "quote_volume": 48.81331, "trades": 5, "taker_buy_volume": 718.9, "taker_buy_quote": 48.81331}, {"ts": 1774230360000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 4588.1, "quote_volume": 311.59498, "trades": 9, "taker_buy_volume": 629.9, "taker_buy_quote": 42.8332}, {"ts": 1774230420000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 7176.8, "quote_volume": 487.37029, "trades": 14, "taker_buy_volume": 655.7, "taker_buy_quote": 44.5876}, {"ts": 1774230480000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 7858.9, "quote_volume": 533.0847, "trades": 11, "taker_buy_volume": 637.9, "taker_buy_quote": 43.3772}, {"ts": 1774230540000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 6517.9, "quote_volume": 441.9838, "trades": 20, "taker_buy_volume": 3190.9, "taker_buy_quote": 216.4132}, {"ts": 1774230600000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 688.2, "quote_volume": 46.65996, "trades": 2, "taker_buy_volume": 688.2, "taker_buy_quote": 46.65996}, {"ts": 1774230660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 730.5, "quote_volume": 49.5279, "trades": 3, "taker_buy_volume": 730.5, "taker_buy_quote": 49.5279}, {"ts": 1774230720000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 10380.2, "quote_volume": 704.02607, "trades": 14, "taker_buy_volume": 10380.2, "taker_buy_quote": 704.02607}, {"ts": 1774230780000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230840000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 1506.2, "quote_volume": 102.14078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230900000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230960000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 23803.4, "quote_volume": 1613.87052, "trades": 26, "taker_buy_volume": 9274.4, "taker_buy_quote": 628.80432}, {"ts": 1774231020000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231080000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231140000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 14365.5, "quote_volume": 973.9302, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231200000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 204.2, "quote_volume": 13.84476, "trades": 2, "taker_buy_volume": 204.2, "taker_buy_quote": 13.84476}, {"ts": 1774231260000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231320000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 204.3, "quote_volume": 13.85154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2569.3, "quote_volume": 174.19854, "trades": 10, "taker_buy_volume": 1892.6, "taker_buy_quote": 128.31828}, {"ts": 1774231560000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 9881.1, "quote_volume": 669.93858, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231680000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1827.0, "quote_volume": 123.8706, "trades": 5, "taker_buy_volume": 1729.2, "taker_buy_quote": 117.23976}, {"ts": 1774231740000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 6944.1, "quote_volume": 471.50439, "trades": 11, "taker_buy_volume": 1339.0, "taker_buy_quote": 90.9181}, {"ts": 1774231860000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231980000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 757.0, "quote_volume": 51.3246, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232040000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232100000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1263.0, "quote_volume": 85.5051, "trades": 7, "taker_buy_volume": 757.2, "taker_buy_quote": 51.26244}, {"ts": 1774232160000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 408.7, "quote_volume": 27.66899, "trades": 4, "taker_buy_volume": 204.3, "taker_buy_quote": 13.83111}, {"ts": 1774232220000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232280000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 15428.6, "quote_volume": 1043.95585, "trades": 16, "taker_buy_volume": 2469.3, "taker_buy_quote": 167.17161}, {"ts": 1774232340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232460000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1339.2, "quote_volume": 90.79776, "trades": 3, "taker_buy_volume": 1339.2, "taker_buy_quote": 90.79776}, {"ts": 1774232520000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232580000, "open": 0.0679, "high": 0.068, "low": 0.0677, "close": 0.068, "volume": 44696.0, "quote_volume": 3032.43687, "trades": 33, "taker_buy_volume": 32887.0, "taker_buy_quote": 2232.24367}, {"ts": 1774232640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232700000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 11832.0, "quote_volume": 803.1022, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232760000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 40493.2, "quote_volume": 2754.4031, "trades": 29, "taker_buy_volume": 24478.2, "taker_buy_quote": 1665.3831}, {"ts": 1774232820000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1487.2, "quote_volume": 100.98088, "trades": 8, "taker_buy_volume": 204.0, "taker_buy_quote": 13.8516}, {"ts": 1774232880000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 11734.7, "quote_volume": 796.26435, "trades": 13, "taker_buy_volume": 6312.7, "taker_buy_quote": 428.63233}, {"ts": 1774232940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 23212.1, "quote_volume": 1578.4228, "trades": 40, "taker_buy_volume": 11483.4, "taker_buy_quote": 780.8712}, {"ts": 1774233000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 8701.7, "quote_volume": 591.7156, "trades": 13, "taker_buy_volume": 765.9, "taker_buy_quote": 52.0812}, {"ts": 1774233060000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4104.2, "quote_volume": 278.67518, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233300000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233420000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233540000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2905.5, "quote_volume": 196.9929, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233600000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 12422.8, "quote_volume": 842.26584, "trades": 11, "taker_buy_volume": 9931.8, "taker_buy_quote": 673.37604}, {"ts": 1774233720000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233780000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 2805.7, "quote_volume": 190.28648, "trades": 10, "taker_buy_volume": 2397.2, "taker_buy_quote": 162.56976}, {"ts": 1774233840000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233900000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233960000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234020000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234080000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234140000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234200000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 7286.2, "quote_volume": 494.00436, "trades": 5, "taker_buy_volume": 7286.2, "taker_buy_quote": 494.00436}, {"ts": 1774234260000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234320000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234380000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1822.9, "quote_volume": 123.41033, "trades": 7, "taker_buy_volume": 204.3, "taker_buy_quote": 13.83111}, {"ts": 1774234440000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 204.4, "quote_volume": 13.83788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234500000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 17984.7, "quote_volume": 1219.20779, "trades": 14, "taker_buy_volume": 17984.7, "taker_buy_quote": 1219.20779}, {"ts": 1774234560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 13304.2, "quote_volume": 900.69434, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234620000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 12677.6, "quote_volume": 859.37661, "trades": 16, "taker_buy_volume": 12677.6, "taker_buy_quote": 859.37661}, {"ts": 1774234680000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 737.3, "quote_volume": 49.98894, "trades": 8, "taker_buy_volume": 737.3, "taker_buy_quote": 49.98894}, {"ts": 1774234740000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1252.3, "quote_volume": 85.03117, "trades": 4, "taker_buy_volume": 1252.3, "taker_buy_quote": 85.03117}, {"ts": 1774234860000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 58603.0, "quote_volume": 3981.75608, "trades": 25, "taker_buy_volume": 2878.2, "taker_buy_quote": 195.7176}, {"ts": 1774234920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1339.0, "quote_volume": 90.9181, "trades": 3, "taker_buy_volume": 1339.0, "taker_buy_quote": 90.9181}, {"ts": 1774234980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 5216.5, "quote_volume": 354.20035, "trades": 17, "taker_buy_volume": 4030.3, "taker_buy_quote": 273.65737}, {"ts": 1774235040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1595.1, "quote_volume": 108.30729, "trades": 4, "taker_buy_volume": 1595.1, "taker_buy_quote": 108.30729}, {"ts": 1774235100000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 8491.0, "quote_volume": 577.02952, "trades": 16, "taker_buy_volume": 7694.8, "taker_buy_quote": 523.04716}, {"ts": 1774235160000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 6356.5, "quote_volume": 431.42785, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235220000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 204.0, "quote_volume": 13.8516, "trades": 2, "taker_buy_volume": 204.0, "taker_buy_quote": 13.8516}, {"ts": 1774235280000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 75693.9, "quote_volume": 5150.50297, "trades": 62, "taker_buy_volume": 53597.9, "taker_buy_quote": 3647.48414}, {"ts": 1774235340000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 4281.9, "quote_volume": 291.0558, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235400000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235460000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235520000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 19780.8, "quote_volume": 1342.95311, "trades": 31, "taker_buy_volume": 5884.2, "taker_buy_quote": 399.53718}, {"ts": 1774235580000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1302.2, "quote_volume": 88.41938, "trades": 10, "taker_buy_volume": 362.0, "taker_buy_quote": 24.5798}, {"ts": 1774235640000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 1763.0, "quote_volume": 119.5048, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235760000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 386.3, "quote_volume": 26.19114, "trades": 5, "taker_buy_volume": 386.3, "taker_buy_quote": 26.19114}, {"ts": 1774235820000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1339.3, "quote_volume": 90.80454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235880000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235940000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236000000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 6145.8, "quote_volume": 416.68524, "trades": 8, "taker_buy_volume": 6145.8, "taker_buy_quote": 416.68524}, {"ts": 1774236060000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236180000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 218.9, "quote_volume": 14.84142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236360000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236420000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3900.8, "quote_volume": 264.86432, "trades": 11, "taker_buy_volume": 375.2, "taker_buy_quote": 25.47608}, {"ts": 1774236480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236540000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236600000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236660000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236720000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 11001.0, "quote_volume": 747.90209, "trades": 14, "taker_buy_volume": 11001.0, "taker_buy_quote": 747.90209}, {"ts": 1774236780000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 204.2, "quote_volume": 13.86518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236840000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 21608.0, "quote_volume": 1469.03608, "trades": 12, "taker_buy_volume": 21608.0, "taker_buy_quote": 1469.03608}, {"ts": 1774236900000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236960000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 7939.2, "quote_volume": 539.8656, "trades": 5, "taker_buy_volume": 7939.2, "taker_buy_quote": 539.8656}, {"ts": 1774237200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 44424.8, "quote_volume": 3020.8864, "trades": 13, "taker_buy_volume": 6804.0, "taker_buy_quote": 462.672}, {"ts": 1774237260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237320000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 20874.8, "quote_volume": 1419.4864, "trades": 17, "taker_buy_volume": 14435.9, "taker_buy_quote": 981.6412}, {"ts": 1774237380000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237440000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237500000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237800000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 36419.0, "quote_volume": 2476.492, "trades": 26, "taker_buy_volume": 5070.6, "taker_buy_quote": 344.8008}, {"ts": 1774237920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1680.3, "quote_volume": 114.09237, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238100000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3951.7, "quote_volume": 268.32043, "trades": 13, "taker_buy_volume": 3306.8, "taker_buy_quote": 224.53172}, {"ts": 1774238160000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 362.4, "quote_volume": 24.60696, "trades": 4, "taker_buy_volume": 362.4, "taker_buy_quote": 24.60696}, {"ts": 1774238220000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 8208.9, "quote_volume": 557.38431, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238280000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4498.1, "quote_volume": 305.42099, "trades": 8, "taker_buy_volume": 4498.1, "taker_buy_quote": 305.42099}, {"ts": 1774238340000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 7244.4, "quote_volume": 491.89476, "trades": 9, "taker_buy_volume": 6881.8, "taker_buy_quote": 467.27422}, {"ts": 1774238400000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 30261.6, "quote_volume": 2057.76838, "trades": 16, "taker_buy_volume": 7165.9, "taker_buy_quote": 487.26078}, {"ts": 1774238460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238520000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 7671.1, "quote_volume": 520.86769, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238580000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1520.4, "quote_volume": 103.23516, "trades": 7, "taker_buy_volume": 1520.4, "taker_buy_quote": 103.23516}, {"ts": 1774238640000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238700000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238760000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238820000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 40609.4, "quote_volume": 2761.43023, "trades": 21, "taker_buy_volume": 33855.4, "taker_buy_quote": 2302.1672}, {"ts": 1774238880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 900.5, "quote_volume": 61.14395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239000000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239060000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239300000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 724.2, "quote_volume": 49.17318, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239420000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 645.4, "quote_volume": 43.82266, "trades": 10, "taker_buy_volume": 645.4, "taker_buy_quote": 43.82266}, {"ts": 1774239480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 6676.9, "quote_volume": 453.36151, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239540000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1362.0, "quote_volume": 92.4798, "trades": 5, "taker_buy_volume": 1362.0, "taker_buy_quote": 92.4798}, {"ts": 1774239600000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239660000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239720000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239780000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239840000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239900000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1384.1, "quote_volume": 93.98039, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239960000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240020000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240080000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1204.0, "quote_volume": 81.7516, "trades": 3, "taker_buy_volume": 1204.0, "taker_buy_quote": 81.7516}, {"ts": 1774240140000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 204.2, "quote_volume": 13.86518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240200000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 408.2, "quote_volume": 27.71678, "trades": 4, "taker_buy_volume": 204.0, "taker_buy_quote": 13.8516}, {"ts": 1774240260000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240320000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240380000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240440000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 11288.2, "quote_volume": 766.46878, "trades": 9, "taker_buy_volume": 11288.2, "taker_buy_quote": 766.46878}, {"ts": 1774240500000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 627.9, "quote_volume": 42.6972, "trades": 6, "taker_buy_volume": 627.9, "taker_buy_quote": 42.6972}, {"ts": 1774240620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240800000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 11406.9, "quote_volume": 775.6692, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3741.2, "quote_volume": 254.4016, "trades": 6, "taker_buy_volume": 1338.9, "taker_buy_quote": 91.0452}, {"ts": 1774241100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 203.9, "quote_volume": 13.8652, "trades": 2, "taker_buy_volume": 203.9, "taker_buy_quote": 13.8652}, {"ts": 1774241280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241520000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 32229.0, "quote_volume": 2194.7949, "trades": 16, "taker_buy_volume": 7081.6, "taker_buy_quote": 482.25696}, {"ts": 1774241580000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241640000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 32910.9, "quote_volume": 2243.44797, "trades": 33, "taker_buy_volume": 12942.7, "taker_buy_quote": 883.22977}, {"ts": 1774241700000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241760000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241820000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3766.3, "quote_volume": 256.86166, "trades": 7, "taker_buy_volume": 3116.4, "taker_buy_quote": 212.53848}, {"ts": 1774241880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241940000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242000000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 38711.6, "quote_volume": 2642.30668, "trades": 24, "taker_buy_volume": 1700.1, "taker_buy_quote": 116.11683}, {"ts": 1774242060000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 22813.4, "quote_volume": 1553.62864, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242120000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242180000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 50059.8, "quote_volume": 3409.07238, "trades": 16, "taker_buy_volume": 50059.8, "taker_buy_quote": 3409.07238}, {"ts": 1774242240000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 38165.7, "quote_volume": 2599.08417, "trades": 78, "taker_buy_volume": 9367.5, "taker_buy_quote": 637.92675}, {"ts": 1774242300000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242360000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242420000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 88.1, "quote_volume": 5.99961, "trades": 2, "taker_buy_volume": 88.1, "taker_buy_quote": 5.99961}, {"ts": 1774242600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242660000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 120880.5, "quote_volume": 8242.8696, "trades": 56, "taker_buy_volume": 108346.8, "taker_buy_quote": 7388.07126}, {"ts": 1774242720000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 12294.1, "quote_volume": 838.45762, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 9357.9, "quote_volume": 637.27299, "trades": 22, "taker_buy_volume": 1718.7, "taker_buy_quote": 117.04347}, {"ts": 1774242840000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 3227.9, "quote_volume": 220.10862, "trades": 12, "taker_buy_volume": 3227.9, "taker_buy_quote": 220.10862}, {"ts": 1774242900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1779.3, "quote_volume": 121.17033, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 14680.1, "quote_volume": 999.71481, "trades": 14, "taker_buy_volume": 14680.1, "taker_buy_quote": 999.71481}, {"ts": 1774243020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 7793.5, "quote_volume": 529.958, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1215.2, "quote_volume": 82.6336, "trades": 8, "taker_buy_volume": 1215.2, "taker_buy_quote": 82.6336}, {"ts": 1774243200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 10316.6, "quote_volume": 701.5288, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 473.1, "quote_volume": 32.1708, "trades": 4, "taker_buy_volume": 473.1, "taker_buy_quote": 32.1708}, {"ts": 1774243320000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 100.0, "quote_volume": 6.8, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 6.8}, {"ts": 1774243380000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 22599.9, "quote_volume": 1539.43538, "trades": 26, "taker_buy_volume": 14619.3, "taker_buy_quote": 995.99272}, {"ts": 1774243440000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 407.9, "quote_volume": 27.7372, "trades": 4, "taker_buy_volume": 203.9, "taker_buy_quote": 13.8652}, {"ts": 1774243500000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243800000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 19201.7, "quote_volume": 1303.24053, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243860000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 15022.5, "quote_volume": 1018.5255, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243920000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243980000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244040000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244100000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244160000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 3588.5, "quote_volume": 243.2575, "trades": 8, "taker_buy_volume": 3160.5, "taker_buy_quote": 214.2819}, {"ts": 1774244220000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4667.2, "quote_volume": 316.43616, "trades": 4, "taker_buy_volume": 4667.2, "taker_buy_quote": 316.43616}, {"ts": 1774244280000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 7239.0, "quote_volume": 490.8042, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244340000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3272.3, "quote_volume": 221.53471, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 18077.9, "quote_volume": 1223.87383, "trades": 12, "taker_buy_volume": 3219.9, "taker_buy_quote": 217.98723}, {"ts": 1774244520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 4166.4, "quote_volume": 282.06528, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1612.1, "quote_volume": 109.13917, "trades": 8, "taker_buy_volume": 204.3, "taker_buy_quote": 13.83111}, {"ts": 1774244700000, "open": 0.0677, "high": 0.0677, "low": 0.0674, "close": 0.0674, "volume": 161254.0, "quote_volume": 10884.17653, "trades": 86, "taker_buy_volume": 49300.2, "taker_buy_quote": 3326.09577}, {"ts": 1774244760000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1560.3, "quote_volume": 105.16422, "trades": 3, "taker_buy_volume": 1560.3, "taker_buy_quote": 105.16422}, {"ts": 1774244820000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244880000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244940000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245000000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1556.0, "quote_volume": 104.8744, "trades": 3, "taker_buy_volume": 1556.0, "taker_buy_quote": 104.8744}, {"ts": 1774245060000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245120000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 97.2, "quote_volume": 6.561, "trades": 1, "taker_buy_volume": 97.2, "taker_buy_quote": 6.561}, {"ts": 1774245180000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 204.8, "quote_volume": 13.824, "trades": 2, "taker_buy_volume": 204.8, "taker_buy_quote": 13.824}, {"ts": 1774245240000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245300000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245360000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 16724.8, "quote_volume": 1131.76128, "trades": 9, "taker_buy_volume": 5281.2, "taker_buy_quote": 357.51677}, {"ts": 1774245420000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 17686.1, "quote_volume": 1197.58114, "trades": 30, "taker_buy_volume": 13525.8, "taker_buy_quote": 916.29722}, {"ts": 1774245480000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 176.9, "quote_volume": 11.95844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245540000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 34627.8, "quote_volume": 2340.37158, "trades": 26, "taker_buy_volume": 5109.7, "taker_buy_quote": 345.41572}, {"ts": 1774245600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245660000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 647.2, "quote_volume": 43.686, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245720000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 284.0, "quote_volume": 19.1416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245780000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245840000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 25190.9, "quote_volume": 1697.86666, "trades": 21, "taker_buy_volume": 23542.6, "taker_buy_quote": 1586.77124}, {"ts": 1774245900000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245960000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246020000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246080000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 9378.9, "quote_volume": 632.12827, "trades": 6, "taker_buy_volume": 9283.0, "taker_buy_quote": 625.6742}, {"ts": 1774246140000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246200000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 792.2, "quote_volume": 53.31506, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246260000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 21943.3, "quote_volume": 1474.58976, "trades": 17, "taker_buy_volume": 4980.5, "taker_buy_quote": 334.6896}, {"ts": 1774246320000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 6240.3, "quote_volume": 419.34816, "trades": 17, "taker_buy_volume": 4296.0, "taker_buy_quote": 288.6912}, {"ts": 1774246380000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246440000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246500000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246560000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 11903.2, "quote_volume": 801.08536, "trades": 29, "taker_buy_volume": 3016.3, "taker_buy_quote": 202.99699}, {"ts": 1774246620000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246680000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246740000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246800000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 934.7, "quote_volume": 62.81184, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246860000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3284.3, "quote_volume": 220.70496, "trades": 16, "taker_buy_volume": 1475.0, "taker_buy_quote": 99.12}, {"ts": 1774246920000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246980000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247040000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 7679.5, "quote_volume": 516.0624, "trades": 6, "taker_buy_volume": 7679.5, "taker_buy_quote": 516.0624}, {"ts": 1774247100000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 205.1, "quote_volume": 13.78272, "trades": 2, "taker_buy_volume": 205.1, "taker_buy_quote": 13.78272}, {"ts": 1774247160000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247220000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247280000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247340000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247400000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 2122.6, "quote_volume": 142.63872, "trades": 5, "taker_buy_volume": 79.9, "taker_buy_quote": 5.36928}, {"ts": 1774247460000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 204.9, "quote_volume": 13.76928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247520000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 14871.9, "quote_volume": 998.86418, "trades": 16, "taker_buy_volume": 12557.0, "taker_buy_quote": 843.53439}, {"ts": 1774247580000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 41376.7, "quote_volume": 2770.22843, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247640000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247700000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247760000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247820000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 2240.8, "quote_volume": 149.90952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247880000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 14842.5, "quote_volume": 991.479, "trades": 15, "taker_buy_volume": 14637.3, "taker_buy_quote": 977.77164}, {"ts": 1774247940000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 366.8, "quote_volume": 24.50224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248000000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 40327.4, "quote_volume": 2696.07892, "trades": 10, "taker_buy_volume": 40327.4, "taker_buy_quote": 2696.07892}, {"ts": 1774248060000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 403.3, "quote_volume": 26.94044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248120000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 5801.5, "quote_volume": 387.41848, "trades": 12, "taker_buy_volume": 567.8, "taker_buy_quote": 37.98582}, {"ts": 1774248180000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 7364.7, "quote_volume": 491.22549, "trades": 14, "taker_buy_volume": 5172.5, "taker_buy_quote": 345.00575}, {"ts": 1774248240000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248300000, "open": 0.0666, "high": 0.0668, "low": 0.0665, "close": 0.0667, "volume": 103971.7, "quote_volume": 6925.18657, "trades": 58, "taker_buy_volume": 41862.5, "taker_buy_quote": 2791.49496}, {"ts": 1774248360000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 297.3, "quote_volume": 19.82991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248420000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248480000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248540000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 205.7, "quote_volume": 13.74076, "trades": 2, "taker_buy_volume": 205.7, "taker_buy_quote": 13.74076}, {"ts": 1774248600000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 45482.0, "quote_volume": 3038.9623, "trades": 29, "taker_buy_volume": 24406.8, "taker_buy_quote": 1631.13894}, {"ts": 1774248660000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 60845.6, "quote_volume": 4065.82624, "trades": 67, "taker_buy_volume": 11261.3, "taker_buy_quote": 752.33378}, {"ts": 1774248720000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 18827.0, "quote_volume": 1258.20915, "trades": 35, "taker_buy_volume": 18827.0, "taker_buy_quote": 1258.20915}, {"ts": 1774248780000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248840000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3331.5, "quote_volume": 222.5442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248900000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248960000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 5266.9, "quote_volume": 351.82892, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249020000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 4548.6, "quote_volume": 303.84648, "trades": 22, "taker_buy_volume": 1216.6, "taker_buy_quote": 81.26888}, {"ts": 1774249080000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249140000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249200000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 7656.1, "quote_volume": 511.42748, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249260000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1526.3, "quote_volume": 101.80421, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249320000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 858.6, "quote_volume": 57.26862, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249380000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249440000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 4908.9, "quote_volume": 326.93274, "trades": 11, "taker_buy_volume": 1211.0, "taker_buy_quote": 80.6526}, {"ts": 1774249500000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3235.2, "quote_volume": 215.1408, "trades": 18, "taker_buy_volume": 101.7, "taker_buy_quote": 6.76305}, {"ts": 1774249560000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 65657.2, "quote_volume": 4364.33986, "trades": 56, "taker_buy_volume": 46266.3, "taker_buy_quote": 3076.21812}, {"ts": 1774249620000, "open": 0.0664, "high": 0.0667, "low": 0.0664, "close": 0.0666, "volume": 81945.0, "quote_volume": 5452.65845, "trades": 77, "taker_buy_volume": 48543.1, "taker_buy_quote": 3232.39527}, {"ts": 1774249680000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249740000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 7121.1, "quote_volume": 474.26526, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249800000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 6600.0, "quote_volume": 438.9, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249860000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 7636.8, "quote_volume": 507.8472, "trades": 19, "taker_buy_volume": 1991.9, "taker_buy_quote": 132.46135}, {"ts": 1774249920000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 16259.5, "quote_volume": 1081.58476, "trades": 16, "taker_buy_volume": 4388.1, "taker_buy_quote": 292.13666}, {"ts": 1774249980000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 367.4, "quote_volume": 24.4321, "trades": 4, "taker_buy_volume": 367.4, "taker_buy_quote": 24.4321}, {"ts": 1774250040000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 9912.4, "quote_volume": 659.1746, "trades": 11, "taker_buy_volume": 6456.0, "taker_buy_quote": 429.324}, {"ts": 1774250100000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250160000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 51768.1, "quote_volume": 3436.72347, "trades": 44, "taker_buy_volume": 27648.9, "taker_buy_quote": 1836.99106}, {"ts": 1774250220000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 8131.7, "quote_volume": 540.47628, "trades": 7, "taker_buy_volume": 5314.0, "taker_buy_quote": 353.381}, {"ts": 1774250280000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250340000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250400000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250460000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 12790.4, "quote_volume": 849.09996, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250520000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 5154.9, "quote_volume": 341.76987, "trades": 4, "taker_buy_volume": 5154.9, "taker_buy_quote": 341.76987}, {"ts": 1774250580000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 553.2, "quote_volume": 36.71186, "trades": 3, "taker_buy_volume": 553.2, "taker_buy_quote": 36.71186}, {"ts": 1774250640000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3958.8, "quote_volume": 262.86432, "trades": 11, "taker_buy_volume": 1112.7, "taker_buy_quote": 73.88328}, {"ts": 1774250700000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 6185.6, "quote_volume": 410.72384, "trades": 6, "taker_buy_volume": 6185.6, "taker_buy_quote": 410.72384}, {"ts": 1774250760000, "open": 0.0664, "high": 0.0665, "low": 0.0662, "close": 0.0663, "volume": 40921.6, "quote_volume": 2712.76869, "trades": 30, "taker_buy_volume": 9517.2, "taker_buy_quote": 631.38257}, {"ts": 1774250820000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250880000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250940000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 21377.9, "quote_volume": 1419.82156, "trades": 29, "taker_buy_volume": 14593.0, "taker_buy_quote": 969.3042}, {"ts": 1774251000000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3335.5, "quote_volume": 221.4772, "trades": 4, "taker_buy_volume": 3335.5, "taker_buy_quote": 221.4772}, {"ts": 1774251060000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 8337.1, "quote_volume": 553.58344, "trades": 11, "taker_buy_volume": 574.1, "taker_buy_quote": 38.12024}, {"ts": 1774251120000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251180000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251240000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 17276.6, "quote_volume": 1150.3939, "trades": 14, "taker_buy_volume": 17276.6, "taker_buy_quote": 1150.3939}, {"ts": 1774251300000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 172.8, "quote_volume": 11.4912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251360000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251420000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251480000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3875.0, "quote_volume": 258.075, "trades": 9, "taker_buy_volume": 3875.0, "taker_buy_quote": 258.075}, {"ts": 1774251540000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 8817.5, "quote_volume": 588.12725, "trades": 29, "taker_buy_volume": 1226.2, "taker_buy_quote": 81.78754}, {"ts": 1774251600000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1322.6, "quote_volume": 88.21742, "trades": 5, "taker_buy_volume": 205.6, "taker_buy_quote": 13.71352}, {"ts": 1774251660000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3991.4, "quote_volume": 266.22638, "trades": 5, "taker_buy_volume": 205.6, "taker_buy_quote": 13.71352}, {"ts": 1774251720000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1990.4, "quote_volume": 132.75968, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251780000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 785.9, "quote_volume": 52.41953, "trades": 5, "taker_buy_volume": 205.6, "taker_buy_quote": 13.71352}, {"ts": 1774251840000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 205.6, "quote_volume": 13.71352, "trades": 2, "taker_buy_volume": 205.6, "taker_buy_quote": 13.71352}, {"ts": 1774251900000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251960000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3122.1, "quote_volume": 208.55628, "trades": 6, "taker_buy_volume": 3122.1, "taker_buy_quote": 208.55628}, {"ts": 1774252020000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3541.0, "quote_volume": 236.5388, "trades": 6, "taker_buy_volume": 3335.4, "taker_buy_quote": 222.80472}, {"ts": 1774252080000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3335.9, "quote_volume": 222.83812, "trades": 5, "taker_buy_volume": 3335.9, "taker_buy_quote": 222.83812}, {"ts": 1774252140000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 18715.4, "quote_volume": 1248.31718, "trades": 10, "taker_buy_volume": 3248.4, "taker_buy_quote": 216.66828}, {"ts": 1774252200000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 7464.5, "quote_volume": 497.88215, "trades": 21, "taker_buy_volume": 366.8, "taker_buy_quote": 24.46556}, {"ts": 1774252260000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252320000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252380000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 14810.9, "quote_volume": 986.40594, "trades": 19, "taker_buy_volume": 11689.1, "taker_buy_quote": 778.49406}, {"ts": 1774252440000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252500000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252560000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 4960.4, "quote_volume": 330.36264, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252620000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252680000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 11027.0, "quote_volume": 734.3982, "trades": 7, "taker_buy_volume": 11027.0, "taker_buy_quote": 734.3982}, {"ts": 1774252740000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252800000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 10414.8, "quote_volume": 693.62568, "trades": 32, "taker_buy_volume": 4555.3, "taker_buy_quote": 303.38298}, {"ts": 1774252860000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 8348.7, "quote_volume": 556.02342, "trades": 18, "taker_buy_volume": 8348.7, "taker_buy_quote": 556.02342}, {"ts": 1774252920000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 492.4, "quote_volume": 32.79384, "trades": 5, "taker_buy_volume": 492.4, "taker_buy_quote": 32.79384}, {"ts": 1774252980000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 492.4, "quote_volume": 32.84308, "trades": 5, "taker_buy_volume": 492.4, "taker_buy_quote": 32.84308}, {"ts": 1774253040000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253100000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 24581.6, "quote_volume": 1642.75888, "trades": 18, "taker_buy_volume": 17804.9, "taker_buy_quote": 1190.07532}, {"ts": 1774253160000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253220000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253280000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253340000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 616.3, "quote_volume": 41.23047, "trades": 6, "taker_buy_volume": 410.9, "taker_buy_quote": 27.48921}, {"ts": 1774253400000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 5231.7, "quote_volume": 350.00073, "trades": 5, "taker_buy_volume": 205.3, "taker_buy_quote": 13.73457}, {"ts": 1774253460000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 6470.0, "quote_volume": 432.843, "trades": 8, "taker_buy_volume": 205.3, "taker_buy_quote": 13.73457}, {"ts": 1774253520000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253580000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253640000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 6546.1, "quote_volume": 437.93409, "trades": 9, "taker_buy_volume": 6340.7, "taker_buy_quote": 424.19283}, {"ts": 1774253700000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253760000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253820000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3485.2, "quote_volume": 233.15988, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253880000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253940000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254000000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254060000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 2158.6, "quote_volume": 144.41034, "trades": 5, "taker_buy_volume": 1953.2, "taker_buy_quote": 130.66908}, {"ts": 1774254120000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254180000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1782.0, "quote_volume": 119.2158, "trades": 5, "taker_buy_volume": 1782.0, "taker_buy_quote": 119.2158}, {"ts": 1774254240000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254300000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 205.4, "quote_volume": 13.74126, "trades": 2, "taker_buy_volume": 205.4, "taker_buy_quote": 13.74126}, {"ts": 1774254360000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 6417.4, "quote_volume": 429.32406, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254420000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254480000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254540000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254600000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3393.1, "quote_volume": 226.65908, "trades": 5, "taker_buy_volume": 3187.5, "taker_buy_quote": 212.925}, {"ts": 1774254660000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254720000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254780000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3538.6, "quote_volume": 236.73234, "trades": 7, "taker_buy_volume": 3333.2, "taker_buy_quote": 222.99108}, {"ts": 1774254840000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254900000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254960000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255020000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255080000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255140000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 5865.6, "quote_volume": 391.82208, "trades": 9, "taker_buy_volume": 1011.6, "taker_buy_quote": 67.57488}, {"ts": 1774255200000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255260000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255320000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 205.3, "quote_volume": 13.73457, "trades": 2, "taker_buy_volume": 205.3, "taker_buy_quote": 13.73457}, {"ts": 1774255380000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255440000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255500000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255560000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 10189.6, "quote_volume": 681.68424, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255620000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255680000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 205.3, "quote_volume": 13.73457, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255740000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1545.7, "quote_volume": 103.40733, "trades": 5, "taker_buy_volume": 205.3, "taker_buy_quote": 13.73457}, {"ts": 1774255800000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255860000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255920000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1126.0, "quote_volume": 75.3294, "trades": 2, "taker_buy_volume": 1126.0, "taker_buy_quote": 75.3294}, {"ts": 1774255980000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256040000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1340.6, "quote_volume": 89.55208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256100000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256160000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 15214.1, "quote_volume": 1015.75117, "trades": 13, "taker_buy_volume": 9912.6, "taker_buy_quote": 662.14112}, {"ts": 1774256220000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256280000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 299.4, "quote_volume": 19.99992, "trades": 3, "taker_buy_volume": 299.4, "taker_buy_quote": 19.99992}, {"ts": 1774256340000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256400000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256460000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256520000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256580000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256640000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256700000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256760000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256820000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256880000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 6002.9, "quote_volume": 400.39343, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256940000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 335.6, "quote_volume": 22.39752, "trades": 4, "taker_buy_volume": 335.6, "taker_buy_quote": 22.39752}, {"ts": 1774257000000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257060000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 43577.6, "quote_volume": 2912.5869, "trades": 32, "taker_buy_volume": 42362.0, "taker_buy_quote": 2831.38482}, {"ts": 1774257120000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257180000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257240000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257300000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1014.1, "quote_volume": 67.74188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257360000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 12644.8, "quote_volume": 845.93712, "trades": 8, "taker_buy_volume": 12644.8, "taker_buy_quote": 845.93712}, {"ts": 1774257420000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 205.6, "quote_volume": 13.7752, "trades": 2, "taker_buy_volume": 205.6, "taker_buy_quote": 13.7752}, {"ts": 1774257480000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 13206.8, "quote_volume": 884.8556, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257540000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 205.2, "quote_volume": 13.7484, "trades": 2, "taker_buy_volume": 205.2, "taker_buy_quote": 13.7484}, {"ts": 1774257600000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257660000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257720000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257780000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257840000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 14828.0, "quote_volume": 994.83192, "trades": 16, "taker_buy_volume": 3125.5, "taker_buy_quote": 209.72105}, {"ts": 1774257900000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 205.2, "quote_volume": 13.72788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257960000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258020000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258080000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258140000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 5790.1, "quote_volume": 387.35769, "trades": 3, "taker_buy_volume": 5790.1, "taker_buy_quote": 387.35769}, {"ts": 1774258200000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258260000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 7601.3, "quote_volume": 508.52697, "trades": 7, "taker_buy_volume": 205.3, "taker_buy_quote": 13.73457}, {"ts": 1774258320000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3244.7, "quote_volume": 217.07043, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258380000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 16622.5, "quote_volume": 1111.883, "trades": 13, "taker_buy_volume": 16417.2, "taker_buy_quote": 1098.16896}, {"ts": 1774258440000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 4640.2, "quote_volume": 309.96536, "trades": 36, "taker_buy_volume": 3746.8, "taker_buy_quote": 250.28624}, {"ts": 1774258500000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 451.6, "quote_volume": 30.16688, "trades": 4, "taker_buy_volume": 451.6, "taker_buy_quote": 30.16688}, {"ts": 1774258560000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258620000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258680000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 14598.5, "quote_volume": 973.71995, "trades": 22, "taker_buy_volume": 528.2, "taker_buy_quote": 35.23094}, {"ts": 1774258740000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 56357.2, "quote_volume": 3769.896, "trades": 84, "taker_buy_volume": 36656.7, "taker_buy_quote": 2451.51732}, {"ts": 1774258800000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 205.2, "quote_volume": 13.7484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258860000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 205.2, "quote_volume": 13.7484, "trades": 2, "taker_buy_volume": 205.2, "taker_buy_quote": 13.7484}, {"ts": 1774258920000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258980000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259040000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259100000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 10430.2, "quote_volume": 699.86642, "trades": 18, "taker_buy_volume": 490.9, "taker_buy_quote": 32.93939}, {"ts": 1774259160000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259220000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259280000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259340000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2090.8, "quote_volume": 140.29268, "trades": 5, "taker_buy_volume": 162.0, "taker_buy_quote": 10.8702}, {"ts": 1774259400000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259460000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259520000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259580000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259640000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259700000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 7174.8, "quote_volume": 481.42908, "trades": 6, "taker_buy_volume": 7174.8, "taker_buy_quote": 481.42908}, {"ts": 1774259760000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1920.1, "quote_volume": 128.83871, "trades": 6, "taker_buy_volume": 1205.1, "taker_buy_quote": 80.86221}, {"ts": 1774259820000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259880000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 205.2, "quote_volume": 13.76892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259940000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 205.1, "quote_volume": 13.76221, "trades": 2, "taker_buy_volume": 205.1, "taker_buy_quote": 13.76221}, {"ts": 1774260000000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 913.1, "quote_volume": 61.36032, "trades": 3, "taker_buy_volume": 913.1, "taker_buy_quote": 61.36032}, {"ts": 1774260060000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260120000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 956.1, "quote_volume": 64.24992, "trades": 3, "taker_buy_volume": 956.1, "taker_buy_quote": 64.24992}, {"ts": 1774260180000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 410.0, "quote_volume": 27.552, "trades": 4, "taker_buy_volume": 204.9, "taker_buy_quote": 13.76928}, {"ts": 1774260240000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260300000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260360000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 4774.7, "quote_volume": 320.85984, "trades": 7, "taker_buy_volume": 4569.6, "taker_buy_quote": 307.07712}, {"ts": 1774260420000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260480000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 1522.4, "quote_volume": 102.29404, "trades": 7, "taker_buy_volume": 204.9, "taker_buy_quote": 13.76928}, {"ts": 1774260540000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 63808.8, "quote_volume": 4294.33224, "trades": 38, "taker_buy_volume": 31920.0, "taker_buy_quote": 2148.216}, {"ts": 1774260600000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 7556.1, "quote_volume": 508.41059, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260660000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 3103.6, "quote_volume": 208.87228, "trades": 5, "taker_buy_volume": 3103.6, "taker_buy_quote": 208.87228}, {"ts": 1774260720000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260780000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260840000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 4508.7, "quote_volume": 302.98464, "trades": 7, "taker_buy_volume": 4303.9, "taker_buy_quote": 289.22208}, {"ts": 1774260900000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260960000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 71981.2, "quote_volume": 4829.93852, "trades": 14, "taker_buy_volume": 71776.3, "taker_buy_quote": 4816.18973}, {"ts": 1774261020000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 205.1, "quote_volume": 13.78272, "trades": 2, "taker_buy_volume": 205.1, "taker_buy_quote": 13.78272}, {"ts": 1774261080000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 15730.7, "quote_volume": 1057.10304, "trades": 18, "taker_buy_volume": 6871.0, "taker_buy_quote": 461.7312}, {"ts": 1774261140000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 5111.4, "quote_volume": 343.48608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261200000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261260000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261320000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 9189.2, "quote_volume": 616.59532, "trades": 13, "taker_buy_volume": 7883.7, "taker_buy_quote": 528.99627}, {"ts": 1774261380000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261440000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261500000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261560000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261620000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261680000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261740000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261800000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261860000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261920000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261980000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262040000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262100000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262160000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262220000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262280000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262340000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262400000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262460000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 10534.3, "quote_volume": 706.21162, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262520000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 853.5, "quote_volume": 57.26985, "trades": 3, "taker_buy_volume": 853.5, "taker_buy_quote": 57.26985}, {"ts": 1774262580000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262640000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262700000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262760000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262820000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 100.0, "quote_volume": 6.72, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 6.72}, {"ts": 1774262880000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262940000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3390.8, "quote_volume": 227.52268, "trades": 7, "taker_buy_volume": 205.1, "taker_buy_quote": 13.76221}, {"ts": 1774263000000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 4175.2, "quote_volume": 280.55293, "trades": 9, "taker_buy_volume": 3970.1, "taker_buy_quote": 266.77021}, {"ts": 1774263060000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263120000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 204.9, "quote_volume": 13.76928, "trades": 2, "taker_buy_volume": 204.9, "taker_buy_quote": 13.76928}, {"ts": 1774263180000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3960.1, "quote_volume": 266.11872, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263240000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263300000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263360000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263420000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263480000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 6250.5, "quote_volume": 420.0336, "trades": 7, "taker_buy_volume": 6045.4, "taker_buy_quote": 406.25088}, {"ts": 1774263540000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263600000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 204.9, "quote_volume": 13.76928, "trades": 2, "taker_buy_volume": 204.9, "taker_buy_quote": 13.76928}, {"ts": 1774263660000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263720000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263780000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3534.8, "quote_volume": 237.53856, "trades": 13, "taker_buy_volume": 500.2, "taker_buy_quote": 33.61344}, {"ts": 1774263840000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 2085.1, "quote_volume": 139.93989, "trades": 4, "taker_buy_volume": 296.8, "taker_buy_quote": 19.94496}, {"ts": 1774263900000, "open": 0.0672, "high": 0.0683, "low": 0.0672, "close": 0.0682, "volume": 637777.2, "quote_volume": 43253.49251, "trades": 366, "taker_buy_volume": 278980.6, "taker_buy_quote": 18895.4885}, {"ts": 1774263960000, "open": 0.0683, "high": 0.0687, "low": 0.0681, "close": 0.0685, "volume": 311707.7, "quote_volume": 21303.43143, "trades": 365, "taker_buy_volume": 146820.8, "taker_buy_quote": 10038.61612}, {"ts": 1774264020000, "open": 0.0687, "high": 0.0689, "low": 0.0685, "close": 0.0685, "volume": 50253.6, "quote_volume": 3452.9417, "trades": 92, "taker_buy_volume": 29439.2, "taker_buy_quote": 2022.73164}, {"ts": 1774264080000, "open": 0.0686, "high": 0.0689, "low": 0.0686, "close": 0.0688, "volume": 109505.1, "quote_volume": 7522.9079, "trades": 196, "taker_buy_volume": 62063.0, "taker_buy_quote": 4264.38879}, {"ts": 1774264140000, "open": 0.0688, "high": 0.069, "low": 0.0679, "close": 0.0687, "volume": 840222.8, "quote_volume": 57567.36236, "trades": 832, "taker_buy_volume": 381577.8, "taker_buy_quote": 26171.0136}, {"ts": 1774264200000, "open": 0.0687, "high": 0.0689, "low": 0.0686, "close": 0.0687, "volume": 125304.9, "quote_volume": 8613.19605, "trades": 198, "taker_buy_volume": 47325.0, "taker_buy_quote": 3254.20709}, {"ts": 1774264260000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 43741.3, "quote_volume": 3012.11575, "trades": 76, "taker_buy_volume": 8254.1, "taker_buy_quote": 567.89758}, {"ts": 1774264320000, "open": 0.0688, "high": 0.0691, "low": 0.0688, "close": 0.0691, "volume": 71149.1, "quote_volume": 4900.53138, "trades": 102, "taker_buy_volume": 38783.3, "taker_buy_quote": 2672.90733}, {"ts": 1774264380000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 54253.4, "quote_volume": 3746.49745, "trades": 51, "taker_buy_volume": 5778.1, "taker_buy_quote": 399.10966}, {"ts": 1774264440000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 29681.6, "quote_volume": 2045.54995, "trades": 84, "taker_buy_volume": 10886.3, "taker_buy_quote": 750.48292}, {"ts": 1774264500000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 34591.7, "quote_volume": 2388.73939, "trades": 73, "taker_buy_volume": 13189.4, "taker_buy_quote": 910.85516}, {"ts": 1774264560000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 32731.8, "quote_volume": 2261.63338, "trades": 63, "taker_buy_volume": 6186.7, "taker_buy_quote": 427.50097}, {"ts": 1774264620000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 10304.6, "quote_volume": 711.1318, "trades": 95, "taker_buy_volume": 5490.8, "taker_buy_quote": 379.03}, {"ts": 1774264680000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 3966.8, "quote_volume": 272.91584, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774264740000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 21171.9, "quote_volume": 1458.59242, "trades": 17, "taker_buy_volume": 21171.9, "taker_buy_quote": 1458.59242}, {"ts": 1774264800000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 19221.7, "quote_volume": 1324.44718, "trades": 66, "taker_buy_volume": 8973.4, "taker_buy_quote": 618.33931}, {"ts": 1774264860000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 3927.3, "quote_volume": 270.63997, "trades": 29, "taker_buy_volume": 3065.2, "taker_buy_quote": 211.24128}, {"ts": 1774264920000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 19263.7, "quote_volume": 1327.75287, "trades": 40, "taker_buy_volume": 11178.0, "taker_buy_quote": 770.64814}, {"ts": 1774264980000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 2808.7, "quote_volume": 193.30249, "trades": 19, "taker_buy_volume": 1811.0, "taker_buy_quote": 124.5968}, {"ts": 1774265040000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 11451.4, "quote_volume": 786.76795, "trades": 35, "taker_buy_volume": 4120.4, "taker_buy_quote": 283.12825}, {"ts": 1774265100000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 8870.4, "quote_volume": 610.80208, "trades": 55, "taker_buy_volume": 6088.1, "taker_buy_quote": 419.10161}, {"ts": 1774265160000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 5374.4, "quote_volume": 370.40156, "trades": 77, "taker_buy_volume": 5374.4, "taker_buy_quote": 370.40156}, {"ts": 1774265220000, "open": 0.069, "high": 0.0693, "low": 0.0689, "close": 0.0692, "volume": 211541.3, "quote_volume": 14619.54055, "trades": 189, "taker_buy_volume": 136072.2, "taker_buy_quote": 9409.80003}, {"ts": 1774265280000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 8612.4, "quote_volume": 595.11684, "trades": 18, "taker_buy_volume": 5379.2, "taker_buy_quote": 371.70272}, {"ts": 1774265340000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 27135.1, "quote_volume": 1872.3219, "trades": 47, "taker_buy_volume": 4703.1, "taker_buy_quote": 324.5139}, {"ts": 1774265400000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 5102.8, "quote_volume": 352.60348, "trades": 32, "taker_buy_volume": 1873.9, "taker_buy_quote": 129.48649}, {"ts": 1774265460000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 4875.3, "quote_volume": 337.37076, "trades": 51, "taker_buy_volume": 580.0, "taker_buy_quote": 40.136}, {"ts": 1774265520000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 3795.1, "quote_volume": 262.62092, "trades": 11, "taker_buy_volume": 357.5, "taker_buy_quote": 24.739}, {"ts": 1774265580000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774265640000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774265700000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774265760000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 20321.8, "quote_volume": 1406.26856, "trades": 56, "taker_buy_volume": 3112.5, "taker_buy_quote": 215.385}, {"ts": 1774265820000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1228.3, "quote_volume": 84.87553, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774265880000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 357.8, "quote_volume": 24.6882, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774265940000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 17920.4, "quote_volume": 1236.77313, "trades": 17, "taker_buy_volume": 14807.0, "taker_buy_quote": 1021.94853}, {"ts": 1774266000000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2978.1, "quote_volume": 205.4889, "trades": 6, "taker_buy_volume": 2978.1, "taker_buy_quote": 205.4889}, {"ts": 1774266060000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 52225.9, "quote_volume": 3608.49294, "trades": 26, "taker_buy_volume": 42785.3, "taker_buy_quote": 2956.19582}, {"ts": 1774266120000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 5416.2, "quote_volume": 374.25942, "trades": 4, "taker_buy_volume": 5416.2, "taker_buy_quote": 374.25942}, {"ts": 1774266180000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266240000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1727.7, "quote_volume": 119.38407, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266300000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1250.0, "quote_volume": 86.375, "trades": 4, "taker_buy_volume": 125.0, "taker_buy_quote": 8.6375}, {"ts": 1774266360000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 250.0, "quote_volume": 17.2375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266420000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 18771.7, "quote_volume": 1291.83371, "trades": 18, "taker_buy_volume": 16305.4, "taker_buy_quote": 1122.15227}, {"ts": 1774266480000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 4465.0, "quote_volume": 307.56278, "trades": 7, "taker_buy_volume": 4465.0, "taker_buy_quote": 307.56278}, {"ts": 1774266540000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1247.1, "quote_volume": 86.0499, "trades": 4, "taker_buy_volume": 1247.1, "taker_buy_quote": 86.0499}, {"ts": 1774266600000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2855.9, "quote_volume": 196.77151, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266660000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 5459.9, "quote_volume": 375.64112, "trades": 5, "taker_buy_volume": 2928.6, "taker_buy_quote": 201.48768}, {"ts": 1774266720000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266780000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266840000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3509.2, "quote_volume": 241.78388, "trades": 7, "taker_buy_volume": 3509.2, "taker_buy_quote": 241.78388}, {"ts": 1774266900000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 8284.2, "quote_volume": 570.76888, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266960000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 125.0, "quote_volume": 8.5875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774267020000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774267080000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774267140000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774267200000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 8932.3, "quote_volume": 613.51051, "trades": 10, "taker_buy_volume": 7547.3, "taker_buy_quote": 518.48701}, {"ts": 1774267260000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 19379.7, "quote_volume": 1325.63813, "trades": 19, "taker_buy_volume": 9662.1, "taker_buy_quote": 660.88764}, {"ts": 1774267320000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 6517.6, "quote_volume": 445.80384, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774267380000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 28201.6, "quote_volume": 1928.98944, "trades": 12, "taker_buy_volume": 28201.6, "taker_buy_quote": 1928.98944}, {"ts": 1774267440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 125.0, "quote_volume": 8.5625, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 8.5625}, {"ts": 1774267500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1125.0, "quote_volume": 77.0625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774267560000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 125.0, "quote_volume": 8.5625, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 8.5625}, {"ts": 1774267620000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 250.0, "quote_volume": 17.15, "trades": 2, "taker_buy_volume": 125.0, "taker_buy_quote": 8.575}, {"ts": 1774267680000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 4100.6, "quote_volume": 281.30116, "trades": 3, "taker_buy_volume": 4100.6, "taker_buy_quote": 281.30116}, {"ts": 1774267740000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 871.2, "quote_volume": 59.85144, "trades": 3, "taker_buy_volume": 871.2, "taker_buy_quote": 59.85144}, {"ts": 1774267800000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 250.0, "quote_volume": 17.2, "trades": 2, "taker_buy_volume": 125.0, "taker_buy_quote": 8.6}, {"ts": 1774267860000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774267920000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774267980000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1343.6, "quote_volume": 92.43968, "trades": 5, "taker_buy_volume": 1218.6, "taker_buy_quote": 83.83968}, {"ts": 1774268040000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 125.0, "quote_volume": 8.5875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268100000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 654.7, "quote_volume": 44.97789, "trades": 2, "taker_buy_volume": 654.7, "taker_buy_quote": 44.97789}, {"ts": 1774268160000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268220000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 203.2, "quote_volume": 13.95984, "trades": 2, "taker_buy_volume": 203.2, "taker_buy_quote": 13.95984}, {"ts": 1774268280000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 406.3, "quote_volume": 27.91281, "trades": 4, "taker_buy_volume": 203.1, "taker_buy_quote": 13.95297}, {"ts": 1774268340000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 28452.7, "quote_volume": 1954.50188, "trades": 17, "taker_buy_volume": 1906.0, "taker_buy_quote": 130.9422}, {"ts": 1774268400000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 3247.0, "quote_volume": 223.13573, "trades": 4, "taker_buy_volume": 3247.0, "taker_buy_quote": 223.13573}, {"ts": 1774268460000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 25916.8, "quote_volume": 1781.57486, "trades": 15, "taker_buy_volume": 842.4, "taker_buy_quote": 57.95712}, {"ts": 1774268520000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268580000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268640000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1214.2, "quote_volume": 83.41554, "trades": 4, "taker_buy_volume": 1011.1, "taker_buy_quote": 69.46257}, {"ts": 1774268700000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 10560.9, "quote_volume": 725.53383, "trades": 11, "taker_buy_volume": 9357.7, "taker_buy_quote": 642.87399}, {"ts": 1774268760000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 5464.2, "quote_volume": 375.39054, "trades": 5, "taker_buy_volume": 5464.2, "taker_buy_quote": 375.39054}, {"ts": 1774268820000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 3600.0, "quote_volume": 247.63494, "trades": 7, "taker_buy_volume": 3600.0, "taker_buy_quote": 247.63494}, {"ts": 1774268880000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268940000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269000000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 22628.1, "quote_volume": 1552.47779, "trades": 21, "taker_buy_volume": 11670.6, "taker_buy_quote": 800.77297}, {"ts": 1774269060000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 203.3, "quote_volume": 13.94638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269120000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1149.6, "quote_volume": 78.86256, "trades": 7, "taker_buy_volume": 946.3, "taker_buy_quote": 64.91618}, {"ts": 1774269180000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 26897.7, "quote_volume": 1845.18222, "trades": 11, "taker_buy_volume": 203.3, "taker_buy_quote": 13.94638}, {"ts": 1774269240000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1340.4, "quote_volume": 91.95144, "trades": 4, "taker_buy_volume": 1340.4, "taker_buy_quote": 91.95144}, {"ts": 1774269300000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 743.1, "quote_volume": 50.97666, "trades": 2, "taker_buy_volume": 743.1, "taker_buy_quote": 50.97666}, {"ts": 1774269360000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 6284.6, "quote_volume": 431.12356, "trades": 9, "taker_buy_volume": 6081.3, "taker_buy_quote": 417.17718}, {"ts": 1774269420000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2517.1, "quote_volume": 172.67306, "trades": 11, "taker_buy_volume": 2313.8, "taker_buy_quote": 158.72668}, {"ts": 1774269480000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269540000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269600000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 5953.4, "quote_volume": 407.8079, "trades": 9, "taker_buy_volume": 96.2, "taker_buy_quote": 6.5897}, {"ts": 1774269660000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 7102.3, "quote_volume": 487.11889, "trades": 17, "taker_buy_volume": 6899.0, "taker_buy_quote": 473.17251}, {"ts": 1774269720000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 13529.5, "quote_volume": 929.13241, "trades": 19, "taker_buy_volume": 5315.0, "taker_buy_quote": 364.79626}, {"ts": 1774269780000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269840000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 842.0, "quote_volume": 57.8454, "trades": 4, "taker_buy_volume": 156.3, "taker_buy_quote": 10.73781}, {"ts": 1774269900000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269960000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 78.2, "quote_volume": 5.38016, "trades": 1, "taker_buy_volume": 78.2, "taker_buy_quote": 5.38016}, {"ts": 1774270020000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 78.1, "quote_volume": 5.38109, "trades": 1, "taker_buy_volume": 78.1, "taker_buy_quote": 5.38109}, {"ts": 1774270080000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1368.6, "quote_volume": 94.29654, "trades": 5, "taker_buy_volume": 1290.7, "taker_buy_quote": 88.92923}, {"ts": 1774270140000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1077.9, "quote_volume": 74.26731, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270200000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1955.9, "quote_volume": 134.56592, "trades": 6, "taker_buy_volume": 639.2, "taker_buy_quote": 43.97696}, {"ts": 1774270260000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2600.6, "quote_volume": 178.92128, "trades": 7, "taker_buy_volume": 2600.6, "taker_buy_quote": 178.92128}, {"ts": 1774270320000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270380000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270440000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2039.7, "quote_volume": 140.33136, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270500000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270560000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 6145.5, "quote_volume": 422.8104, "trades": 6, "taker_buy_volume": 6145.5, "taker_buy_quote": 422.8104}, {"ts": 1774270620000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1150.7, "quote_volume": 79.16816, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270680000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270740000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1202.9, "quote_volume": 82.75952, "trades": 3, "taker_buy_volume": 1202.9, "taker_buy_quote": 82.75952}, {"ts": 1774270800000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 405.7, "quote_volume": 27.97302, "trades": 4, "taker_buy_volume": 405.7, "taker_buy_quote": 27.97302}, {"ts": 1774270860000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 202.8, "quote_volume": 13.9932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270920000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 21750.1, "quote_volume": 1500.38792, "trades": 20, "taker_buy_volume": 5106.8, "taker_buy_quote": 352.25429}, {"ts": 1774270980000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3019.1, "quote_volume": 208.01599, "trades": 3, "taker_buy_volume": 3019.1, "taker_buy_quote": 208.01599}, {"ts": 1774271040000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271100000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271160000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1202.9, "quote_volume": 82.87981, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271220000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271280000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1202.8, "quote_volume": 82.87292, "trades": 3, "taker_buy_volume": 1202.8, "taker_buy_quote": 82.87292}, {"ts": 1774271340000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271400000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271460000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271520000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271580000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271640000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271700000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 952.2, "quote_volume": 65.7018, "trades": 5, "taker_buy_volume": 952.2, "taker_buy_quote": 65.7018}, {"ts": 1774271760000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 898.1, "quote_volume": 61.9689, "trades": 1, "taker_buy_volume": 898.1, "taker_buy_quote": 61.9689}, {"ts": 1774271820000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271880000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 14305.8, "quote_volume": 985.66962, "trades": 9, "taker_buy_volume": 667.4, "taker_buy_quote": 45.98386}, {"ts": 1774271940000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1491.0, "quote_volume": 102.7299, "trades": 2, "taker_buy_volume": 1491.0, "taker_buy_quote": 102.7299}, {"ts": 1774272000000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272060000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272120000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272180000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272240000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272300000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 8613.8, "quote_volume": 592.62944, "trades": 8, "taker_buy_volume": 7411.0, "taker_buy_quote": 509.8768}, {"ts": 1774272360000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 3887.8, "quote_volume": 267.48064, "trades": 11, "taker_buy_volume": 3684.7, "taker_buy_quote": 253.50736}, {"ts": 1774272420000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 968.7, "quote_volume": 66.64656, "trades": 3, "taker_buy_volume": 968.7, "taker_buy_quote": 66.64656}, {"ts": 1774272480000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 6881.0, "quote_volume": 472.8528, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272540000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 4195.1, "quote_volume": 288.20337, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272600000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 17719.3, "quote_volume": 1216.53136, "trades": 26, "taker_buy_volume": 14974.8, "taker_buy_quote": 1028.00452}, {"ts": 1774272660000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2065.2, "quote_volume": 141.67272, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272720000, "open": 0.0686, "high": 0.0686, "low": 0.0683, "close": 0.0684, "volume": 81179.5, "quote_volume": 5549.56679, "trades": 33, "taker_buy_volume": 4547.3, "taker_buy_quote": 311.03532}, {"ts": 1774272780000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 17943.6, "quote_volume": 1229.1366, "trades": 12, "taker_buy_volume": 17943.6, "taker_buy_quote": 1229.1366}, {"ts": 1774272840000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 2927.3, "quote_volume": 200.50005, "trades": 8, "taker_buy_volume": 2523.9, "taker_buy_quote": 172.88715}, {"ts": 1774272900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 11143.3, "quote_volume": 763.31605, "trades": 13, "taker_buy_volume": 10939.9, "taker_buy_quote": 749.38315}, {"ts": 1774272960000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 784.1, "quote_volume": 53.69957, "trades": 3, "taker_buy_volume": 671.3, "taker_buy_quote": 45.98405}, {"ts": 1774273020000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 2904.0, "quote_volume": 199.19406, "trades": 10, "taker_buy_volume": 1014.6, "taker_buy_quote": 69.58122}, {"ts": 1774273080000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 917.2, "quote_volume": 62.91992, "trades": 3, "taker_buy_volume": 917.2, "taker_buy_quote": 62.91992}, {"ts": 1774273140000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 579.3, "quote_volume": 39.79791, "trades": 5, "taker_buy_volume": 376.1, "taker_buy_quote": 25.83807}, {"ts": 1774273200000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 486.4, "quote_volume": 33.36704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774273260000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 4136.6, "quote_volume": 284.18442, "trades": 10, "taker_buy_volume": 3933.4, "taker_buy_quote": 270.22458}, {"ts": 1774273320000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 4169.1, "quote_volume": 286.41717, "trades": 17, "taker_buy_volume": 3762.7, "taker_buy_quote": 258.49749}, {"ts": 1774273380000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2338.2, "quote_volume": 160.86816, "trades": 4, "taker_buy_volume": 2338.2, "taker_buy_quote": 160.86816}, {"ts": 1774273440000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 28309.9, "quote_volume": 1947.69428, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774273500000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 8507.6, "quote_volume": 585.32288, "trades": 8, "taker_buy_volume": 8507.6, "taker_buy_quote": 585.32288}, {"ts": 1774273560000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 8399.0, "quote_volume": 577.8512, "trades": 12, "taker_buy_volume": 3137.7, "taker_buy_quote": 215.87376}, {"ts": 1774273620000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 22100.1, "quote_volume": 1520.48688, "trades": 18, "taker_buy_volume": 21897.0, "taker_buy_quote": 1506.5136}, {"ts": 1774273680000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 38450.4, "quote_volume": 2649.23256, "trades": 42, "taker_buy_volume": 14846.8, "taker_buy_quote": 1022.94452}, {"ts": 1774273740000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774273800000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2493.7, "quote_volume": 171.81593, "trades": 6, "taker_buy_volume": 2493.7, "taker_buy_quote": 171.81593}, {"ts": 1774273860000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 9379.8, "quote_volume": 647.99269, "trades": 27, "taker_buy_volume": 6266.7, "taker_buy_quote": 432.87748}, {"ts": 1774273920000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 4575.1, "quote_volume": 316.13941, "trades": 12, "taker_buy_volume": 2597.0, "taker_buy_quote": 179.4527}, {"ts": 1774273980000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1868.7, "quote_volume": 128.9403, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774274040000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 13311.8, "quote_volume": 918.5142, "trades": 7, "taker_buy_volume": 202.7, "taker_buy_quote": 13.9863}, {"ts": 1774274100000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 4559.7, "quote_volume": 314.6193, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774274160000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774274220000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 72.4, "quote_volume": 4.9956, "trades": 1, "taker_buy_volume": 72.4, "taker_buy_quote": 4.9956}, {"ts": 1774274280000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2976.8, "quote_volume": 205.3992, "trades": 5, "taker_buy_volume": 2976.8, "taker_buy_quote": 205.3992}, {"ts": 1774274340000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774274400000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 202.8, "quote_volume": 14.01348, "trades": 2, "taker_buy_volume": 202.8, "taker_buy_quote": 14.01348}, {"ts": 1774274460000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 202.7, "quote_volume": 14.02684, "trades": 2, "taker_buy_volume": 202.7, "taker_buy_quote": 14.02684}, {"ts": 1774274520000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 1551.1, "quote_volume": 107.35072, "trades": 6, "taker_buy_volume": 348.5, "taker_buy_quote": 24.1308}, {"ts": 1774274580000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 2337.6, "quote_volume": 161.76192, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774274640000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774274700000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 6195.9, "quote_volume": 428.13669, "trades": 5, "taker_buy_volume": 2001.2, "taker_buy_quote": 138.28292}, {"ts": 1774274760000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 12076.4, "quote_volume": 834.47924, "trades": 16, "taker_buy_volume": 1088.0, "taker_buy_quote": 75.1808}, {"ts": 1774274820000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 5837.8, "quote_volume": 403.55907, "trades": 15, "taker_buy_volume": 5837.8, "taker_buy_quote": 403.55907}, {"ts": 1774274880000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 516.9, "quote_volume": 35.76948, "trades": 5, "taker_buy_volume": 202.6, "taker_buy_quote": 14.01992}, {"ts": 1774274940000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 11830.1, "quote_volume": 818.64292, "trades": 23, "taker_buy_volume": 482.6, "taker_buy_quote": 33.39592}, {"ts": 1774275000000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275060000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 347.3, "quote_volume": 24.01868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275120000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275180000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275240000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 3931.6, "quote_volume": 271.67356, "trades": 5, "taker_buy_volume": 3064.6, "taker_buy_quote": 211.76386}, {"ts": 1774275300000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275360000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275420000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275480000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275540000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 7932.4, "quote_volume": 547.3356, "trades": 10, "taker_buy_volume": 7729.8, "taker_buy_quote": 533.3562}, {"ts": 1774275600000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 202.8, "quote_volume": 13.9932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275660000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275720000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 17977.0, "quote_volume": 1240.413, "trades": 29, "taker_buy_volume": 2957.7, "taker_buy_quote": 204.0813}, {"ts": 1774275780000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2950.9, "quote_volume": 203.6121, "trades": 3, "taker_buy_volume": 2950.9, "taker_buy_quote": 203.6121}, {"ts": 1774275840000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 11981.4, "quote_volume": 826.7166, "trades": 14, "taker_buy_volume": 280.5, "taker_buy_quote": 19.3545}, {"ts": 1774275900000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275960000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 202.8, "quote_volume": 13.9932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276020000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276080000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276140000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 14203.2, "quote_volume": 978.60048, "trades": 15, "taker_buy_volume": 4733.5, "taker_buy_quote": 326.13815}, {"ts": 1774276200000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276260000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276320000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2068.1, "quote_volume": 142.49209, "trades": 5, "taker_buy_volume": 202.8, "taker_buy_quote": 13.97292}, {"ts": 1774276380000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276440000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 202.9, "quote_volume": 13.97981, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276500000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2822.8, "quote_volume": 194.49092, "trades": 4, "taker_buy_volume": 2822.8, "taker_buy_quote": 194.49092}, {"ts": 1774276560000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 405.8, "quote_volume": 27.95962, "trades": 4, "taker_buy_volume": 202.9, "taker_buy_quote": 13.97981}, {"ts": 1774276620000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 118.9, "quote_volume": 8.18032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276680000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 594.8, "quote_volume": 41.00199, "trades": 7, "taker_buy_volume": 594.8, "taker_buy_quote": 41.00199}, {"ts": 1774276740000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1405.5, "quote_volume": 96.9795, "trades": 6, "taker_buy_volume": 202.7, "taker_buy_quote": 13.9863}, {"ts": 1774276800000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1202.8, "quote_volume": 82.9932, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276860000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276920000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 912.7, "quote_volume": 62.9763, "trades": 5, "taker_buy_volume": 912.7, "taker_buy_quote": 62.9763}, {"ts": 1774276980000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 202.8, "quote_volume": 13.9932, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277040000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 3336.6, "quote_volume": 230.2254, "trades": 5, "taker_buy_volume": 3336.6, "taker_buy_quote": 230.2254}, {"ts": 1774277100000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 607.0, "quote_volume": 41.8223, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277160000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3955.8, "quote_volume": 272.55462, "trades": 14, "taker_buy_volume": 2507.1, "taker_buy_quote": 172.73919}, {"ts": 1774277220000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3184.9, "quote_volume": 219.43961, "trades": 3, "taker_buy_volume": 3184.9, "taker_buy_quote": 219.43961}, {"ts": 1774277280000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1202.9, "quote_volume": 82.87981, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277340000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 19236.2, "quote_volume": 1323.45056, "trades": 14, "taker_buy_volume": 10013.0, "taker_buy_quote": 688.8944}, {"ts": 1774277400000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277460000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 13333.8, "quote_volume": 918.91087, "trades": 19, "taker_buy_volume": 9000.2, "taker_buy_quote": 620.32583}, {"ts": 1774277520000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277580000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277640000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277700000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3229.5, "quote_volume": 222.51255, "trades": 6, "taker_buy_volume": 3229.5, "taker_buy_quote": 222.51255}, {"ts": 1774277760000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277820000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277880000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1476.1, "quote_volume": 101.8509, "trades": 5, "taker_buy_volume": 1476.1, "taker_buy_quote": 101.8509}, {"ts": 1774277940000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278000000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278060000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 53022.6, "quote_volume": 3662.45756, "trades": 25, "taker_buy_volume": 8844.9, "taker_buy_quote": 611.18259}, {"ts": 1774278120000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 12031.9, "quote_volume": 831.40429, "trades": 13, "taker_buy_volume": 8329.4, "taker_buy_quote": 575.56154}, {"ts": 1774278180000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 5333.0, "quote_volume": 368.5103, "trades": 6, "taker_buy_volume": 4870.3, "taker_buy_quote": 336.53773}, {"ts": 1774278240000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 202.6, "quote_volume": 13.9794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278300000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278360000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 3449.1, "quote_volume": 237.9879, "trades": 5, "taker_buy_volume": 3449.1, "taker_buy_quote": 237.9879}, {"ts": 1774278420000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278480000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278540000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278600000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278660000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278720000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278780000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 286.7, "quote_volume": 19.81097, "trades": 1, "taker_buy_volume": 286.7, "taker_buy_quote": 19.81097}, {"ts": 1774278840000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278900000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278960000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 202.8, "quote_volume": 13.9932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279020000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 7027.3, "quote_volume": 484.18097, "trades": 10, "taker_buy_volume": 4689.6, "taker_buy_quote": 323.11344}, {"ts": 1774279080000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 6419.8, "quote_volume": 442.32422, "trades": 6, "taker_buy_volume": 3337.1, "taker_buy_quote": 229.92619}, {"ts": 1774279140000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 4669.4, "quote_volume": 321.83465, "trades": 10, "taker_buy_volume": 4669.4, "taker_buy_quote": 321.83465}, {"ts": 1774279200000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1280.7, "quote_volume": 88.24023, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279260000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 8831.4, "quote_volume": 607.60032, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279320000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 11616.9, "quote_volume": 799.24272, "trades": 8, "taker_buy_volume": 4528.6, "taker_buy_quote": 311.56768}, {"ts": 1774279380000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279440000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279500000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 9045.7, "quote_volume": 622.34416, "trades": 8, "taker_buy_volume": 7842.6, "taker_buy_quote": 539.57088}, {"ts": 1774279560000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 58562.7, "quote_volume": 4034.01898, "trades": 28, "taker_buy_volume": 56807.3, "taker_buy_quote": 3913.24746}, {"ts": 1774279620000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279680000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1591.3, "quote_volume": 109.64057, "trades": 2, "taker_buy_volume": 1591.3, "taker_buy_quote": 109.64057}, {"ts": 1774279740000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279800000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 16023.5, "quote_volume": 1104.01915, "trades": 10, "taker_buy_volume": 202.9, "taker_buy_quote": 13.97981}, {"ts": 1774279860000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 8492.9, "quote_volume": 585.16081, "trades": 13, "taker_buy_volume": 8492.9, "taker_buy_quote": 585.16081}, {"ts": 1774279920000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279980000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280040000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 8038.7, "quote_volume": 553.86643, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280100000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 16863.6, "quote_volume": 1161.90204, "trades": 15, "taker_buy_volume": 16863.6, "taker_buy_quote": 1161.90204}, {"ts": 1774280160000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 15894.8, "quote_volume": 1095.15172, "trades": 19, "taker_buy_volume": 8879.5, "taker_buy_quote": 611.79755}, {"ts": 1774280220000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280280000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 4379.7, "quote_volume": 301.32336, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280340000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1320.4, "quote_volume": 90.84352, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280400000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 358.7, "quote_volume": 24.67856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280460000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280520000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280580000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1914.5, "quote_volume": 131.52615, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280640000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 62187.7, "quote_volume": 4265.63302, "trades": 29, "taker_buy_volume": 31980.4, "taker_buy_quote": 2195.26114}, {"ts": 1774280700000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 6484.5, "quote_volume": 445.48515, "trades": 8, "taker_buy_volume": 6281.3, "taker_buy_quote": 431.52531}, {"ts": 1774280760000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280820000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 7056.1, "quote_volume": 484.75407, "trades": 5, "taker_buy_volume": 7056.1, "taker_buy_quote": 484.75407}, {"ts": 1774280880000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 10736.1, "quote_volume": 738.64368, "trades": 9, "taker_buy_volume": 10736.1, "taker_buy_quote": 738.64368}, {"ts": 1774280940000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281000000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281060000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 12187.8, "quote_volume": 839.73942, "trades": 9, "taker_buy_volume": 203.1, "taker_buy_quote": 13.99359}, {"ts": 1774281120000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 9946.5, "quote_volume": 685.1364, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281180000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 19853.6, "quote_volume": 1363.73573, "trades": 16, "taker_buy_volume": 17584.8, "taker_buy_quote": 1208.07576}, {"ts": 1774281240000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1099.8, "quote_volume": 75.44628, "trades": 4, "taker_buy_volume": 1099.8, "taker_buy_quote": 75.44628}, {"ts": 1774281300000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 3364.8, "quote_volume": 230.50913, "trades": 8, "taker_buy_volume": 203.3, "taker_buy_quote": 13.92605}, {"ts": 1774281360000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 10466.0, "quote_volume": 716.921, "trades": 17, "taker_buy_volume": 203.3, "taker_buy_quote": 13.92605}, {"ts": 1774281420000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 10712.1, "quote_volume": 732.70764, "trades": 10, "taker_buy_volume": 7176.8, "taker_buy_quote": 490.89312}, {"ts": 1774281540000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 19359.7, "quote_volume": 1324.20348, "trades": 19, "taker_buy_volume": 6630.6, "taker_buy_quote": 453.53304}, {"ts": 1774281600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 9141.5, "quote_volume": 626.19275, "trades": 14, "taker_buy_volume": 2539.4, "taker_buy_quote": 173.9489}, {"ts": 1774281780000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 3026.8, "quote_volume": 207.51814, "trades": 7, "taker_buy_volume": 1823.4, "taker_buy_quote": 125.08524}, {"ts": 1774281840000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3327.9, "quote_volume": 228.29394, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281900000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 10787.4, "quote_volume": 740.01564, "trades": 15, "taker_buy_volume": 203.2, "taker_buy_quote": 13.93952}, {"ts": 1774281960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3331.0, "quote_volume": 228.1735, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282080000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1203.2, "quote_volume": 82.53952, "trades": 3, "taker_buy_volume": 1203.2, "taker_buy_quote": 82.53952}, {"ts": 1774282140000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282200000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1203.3, "quote_volume": 82.54638, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282260000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 203.2, "quote_volume": 13.93952, "trades": 2, "taker_buy_volume": 203.2, "taker_buy_quote": 13.93952}, {"ts": 1774282320000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3982.9, "quote_volume": 273.22694, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282380000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282440000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282500000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 6648.8, "quote_volume": 455.7961, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282560000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282620000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 3294.0, "quote_volume": 225.42992, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282680000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 119.1, "quote_volume": 8.14644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282740000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282800000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1203.3, "quote_volume": 82.30572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282860000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282920000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 105889.1, "quote_volume": 7234.79389, "trades": 53, "taker_buy_volume": 74863.4, "taker_buy_quote": 5116.42631}, {"ts": 1774282980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283100000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 11221.1, "quote_volume": 765.29938, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283280000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 983.1, "quote_volume": 66.94911, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 203.8, "quote_volume": 13.87878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283460000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283520000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 9023.8, "quote_volume": 614.87605, "trades": 11, "taker_buy_volume": 9023.8, "taker_buy_quote": 614.87605}, {"ts": 1774283580000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283640000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283700000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 10337.0, "quote_volume": 706.0171, "trades": 32, "taker_buy_volume": 4477.3, "taker_buy_quote": 305.79959}, {"ts": 1774283760000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4729.1, "quote_volume": 322.99753, "trades": 9, "taker_buy_volume": 4729.1, "taker_buy_quote": 322.99753}, {"ts": 1774283820000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3698.5, "quote_volume": 252.60755, "trades": 10, "taker_buy_volume": 3698.5, "taker_buy_quote": 252.60755}, {"ts": 1774283880000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283940000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 10962.8, "quote_volume": 748.99598, "trades": 24, "taker_buy_volume": 4773.0, "taker_buy_quote": 326.23264}, {"ts": 1774284000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284120000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284180000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 12528.8, "quote_volume": 855.71704, "trades": 14, "taker_buy_volume": 894.4, "taker_buy_quote": 61.08752}, {"ts": 1774284240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2483.4, "quote_volume": 169.61622, "trades": 1, "taker_buy_volume": 2483.4, "taker_buy_quote": 169.61622}, {"ts": 1774284300000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 23213.1, "quote_volume": 1585.15284, "trades": 39, "taker_buy_volume": 12392.3, "taker_buy_quote": 846.39409}, {"ts": 1774284360000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 14048.3, "quote_volume": 960.90372, "trades": 31, "taker_buy_volume": 12687.5, "taker_buy_quote": 867.825}, {"ts": 1774284480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 13749.9, "quote_volume": 940.49316, "trades": 33, "taker_buy_volume": 12746.9, "taker_buy_quote": 871.88796}, {"ts": 1774284540000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4298.5, "quote_volume": 294.0174, "trades": 8, "taker_buy_volume": 2958.4, "taker_buy_quote": 202.35456}, {"ts": 1774284600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1338.4, "quote_volume": 91.54656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284720000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2723.1, "quote_volume": 185.98773, "trades": 9, "taker_buy_volume": 1203.6, "taker_buy_quote": 82.20588}, {"ts": 1774284780000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284840000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284900000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284960000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285020000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285080000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285140000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285200000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285260000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285320000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2203.4, "quote_volume": 150.49222, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285380000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3416.8, "quote_volume": 233.36744, "trades": 6, "taker_buy_volume": 3416.8, "taker_buy_quote": 233.36744}, {"ts": 1774285440000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285500000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285560000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 15203.7, "quote_volume": 1038.41271, "trades": 14, "taker_buy_volume": 15000.0, "taker_buy_quote": 1024.5}, {"ts": 1774285620000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 518.5, "quote_volume": 35.41355, "trades": 6, "taker_buy_volume": 518.5, "taker_buy_quote": 35.41355}, {"ts": 1774285680000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 333.9, "quote_volume": 22.80537, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285740000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285800000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1637.3, "quote_volume": 111.82759, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285860000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3558.3, "quote_volume": 243.03189, "trades": 11, "taker_buy_volume": 442.2, "taker_buy_quote": 30.20226}, {"ts": 1774285920000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4178.8, "quote_volume": 284.99416, "trades": 7, "taker_buy_volume": 3817.8, "taker_buy_quote": 260.37396}, {"ts": 1774286160000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3418.2, "quote_volume": 232.77942, "trades": 11, "taker_buy_volume": 1203.8, "taker_buy_quote": 81.97878}, {"ts": 1774286220000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3162.7, "quote_volume": 215.37987, "trades": 6, "taker_buy_volume": 203.8, "taker_buy_quote": 13.87878}, {"ts": 1774286280000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 203.9, "quote_volume": 13.88559, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1203.8, "quote_volume": 81.8584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1282.9, "quote_volume": 87.2372, "trades": 5, "taker_buy_volume": 1282.9, "taker_buy_quote": 87.2372}, {"ts": 1774286580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3537.0, "quote_volume": 240.516, "trades": 7, "taker_buy_volume": 204.0, "taker_buy_quote": 13.872}, {"ts": 1774286820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1305.7, "quote_volume": 88.7876, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286880000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1823.9, "quote_volume": 124.0252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287060000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287180000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 16028.3, "quote_volume": 1090.50903, "trades": 28, "taker_buy_volume": 16028.3, "taker_buy_quote": 1090.50903}, {"ts": 1774287240000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 203.9, "quote_volume": 13.88559, "trades": 2, "taker_buy_volume": 203.9, "taker_buy_quote": 13.88559}, {"ts": 1774287300000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 25737.8, "quote_volume": 1751.63018, "trades": 16, "taker_buy_volume": 412.7, "taker_buy_quote": 28.10487}, {"ts": 1774287360000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3356.6, "quote_volume": 228.92012, "trades": 3, "taker_buy_volume": 3356.6, "taker_buy_quote": 228.92012}, {"ts": 1774287420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 972.6, "quote_volume": 66.33132, "trades": 3, "taker_buy_volume": 972.6, "taker_buy_quote": 66.33132}, {"ts": 1774287480000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287540000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287600000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 7984.4, "quote_volume": 544.53608, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287660000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287720000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287780000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2804.3, "quote_volume": 190.97283, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1361.2, "quote_volume": 92.69772, "trades": 3, "taker_buy_volume": 1361.2, "taker_buy_quote": 92.69772}, {"ts": 1774288320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288380000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288440000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288500000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288560000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288620000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288680000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 6192.5, "quote_volume": 422.3285, "trades": 5, "taker_buy_volume": 6192.5, "taker_buy_quote": 422.3285}, {"ts": 1774288740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288800000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288860000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288920000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288980000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2185.6, "quote_volume": 149.05792, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289040000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1254.2, "quote_volume": 85.53644, "trades": 6, "taker_buy_volume": 1254.2, "taker_buy_quote": 85.53644}, {"ts": 1774289100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 25898.7, "quote_volume": 1766.29134, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289280000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289400000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 843.1, "quote_volume": 57.49942, "trades": 6, "taker_buy_volume": 843.1, "taker_buy_quote": 57.49942}, {"ts": 1774289460000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 248.0, "quote_volume": 16.9384, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 16.9384}, {"ts": 1774289520000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 5271.1, "quote_volume": 359.48902, "trades": 5, "taker_buy_volume": 3868.4, "taker_buy_quote": 263.82488}, {"ts": 1774289580000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 11944.0, "quote_volume": 813.72031, "trades": 10, "taker_buy_volume": 3339.1, "taker_buy_quote": 227.72662}, {"ts": 1774289640000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 6003.8, "quote_volume": 409.45916, "trades": 9, "taker_buy_volume": 6003.8, "taker_buy_quote": 409.45916}, {"ts": 1774289700000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4410.2, "quote_volume": 300.77564, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289760000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289820000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 661.7, "quote_volume": 45.17374, "trades": 3, "taker_buy_volume": 661.7, "taker_buy_quote": 45.17374}, {"ts": 1774289880000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289940000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290120000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290180000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290300000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 2104.6, "quote_volume": 143.88098, "trades": 6, "taker_buy_volume": 2104.6, "taker_buy_quote": 143.88098}, {"ts": 1774290360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290480000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 20066.8, "quote_volume": 1370.64524, "trades": 30, "taker_buy_volume": 14492.8, "taker_buy_quote": 989.94104}, {"ts": 1774290540000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290600000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 865.4, "quote_volume": 59.10682, "trades": 3, "taker_buy_volume": 865.4, "taker_buy_quote": 59.10682}, {"ts": 1774290660000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 5092.7, "quote_volume": 348.39018, "trades": 6, "taker_buy_volume": 5092.7, "taker_buy_quote": 348.39018}, {"ts": 1774290720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290780000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290840000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 5236.7, "quote_volume": 358.71395, "trades": 12, "taker_buy_volume": 3413.3, "taker_buy_quote": 233.81105}, {"ts": 1774291080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 13838.4, "quote_volume": 947.9304, "trades": 12, "taker_buy_volume": 13838.4, "taker_buy_quote": 947.9304}, {"ts": 1774291140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2708.3, "quote_volume": 185.24772, "trades": 12, "taker_buy_volume": 203.4, "taker_buy_quote": 13.91256}, {"ts": 1774291200000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291260000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291320000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291380000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291440000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1166.0, "quote_volume": 79.871, "trades": 2, "taker_buy_volume": 1166.0, "taker_buy_quote": 79.871}, {"ts": 1774291560000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3969.1, "quote_volume": 271.88335, "trades": 3, "taker_buy_volume": 203.4, "taker_buy_quote": 13.9329}, {"ts": 1774291620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4510.0, "quote_volume": 308.935, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291680000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 18307.5, "quote_volume": 1255.71217, "trades": 11, "taker_buy_volume": 18307.5, "taker_buy_quote": 1255.71217}, {"ts": 1774291740000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291800000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291860000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291920000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291980000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292040000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 5447.1, "quote_volume": 374.21577, "trades": 4, "taker_buy_volume": 5447.1, "taker_buy_quote": 374.21577}, {"ts": 1774292100000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292160000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292220000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292280000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292340000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 15518.4, "quote_volume": 1068.68961, "trades": 15, "taker_buy_volume": 10239.6, "taker_buy_quote": 704.98029}, {"ts": 1774292400000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292460000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 63518.0, "quote_volume": 4365.94319, "trades": 33, "taker_buy_volume": 4651.3, "taker_buy_quote": 319.54431}, {"ts": 1774292520000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1584.4, "quote_volume": 108.84828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292580000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292640000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292700000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 358.7, "quote_volume": 24.67856, "trades": 4, "taker_buy_volume": 358.7, "taker_buy_quote": 24.67856}, {"ts": 1774292760000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 11491.2, "quote_volume": 790.59456, "trades": 72, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292820000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 14089.2, "quote_volume": 968.33353, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292880000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 4322.0, "quote_volume": 296.9214, "trades": 9, "taker_buy_volume": 4322.0, "taker_buy_quote": 296.9214}, {"ts": 1774292940000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293000000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1487.2, "quote_volume": 102.31936, "trades": 1, "taker_buy_volume": 1487.2, "taker_buy_quote": 102.31936}, {"ts": 1774293060000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293120000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293180000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293240000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293300000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293360000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 359.6, "quote_volume": 24.70452, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293420000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293480000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293540000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 5975.5, "quote_volume": 410.51685, "trades": 21, "taker_buy_volume": 5975.5, "taker_buy_quote": 410.51685}, {"ts": 1774293600000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3035.7, "quote_volume": 208.55259, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293660000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293720000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293780000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293840000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293900000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293960000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 417.5, "quote_volume": 28.68225, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294020000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294080000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294140000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 437.4, "quote_volume": 30.04938, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294200000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3328.8, "quote_volume": 228.68856, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294260000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 3913.7, "quote_volume": 269.26256, "trades": 2, "taker_buy_volume": 3913.7, "taker_buy_quote": 269.26256}, {"ts": 1774294320000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3329.3, "quote_volume": 228.72291, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294380000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294440000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 7439.2, "quote_volume": 511.07304, "trades": 7, "taker_buy_volume": 7079.9, "taker_buy_quote": 486.38913}, {"ts": 1774294500000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294560000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294620000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294680000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 5241.1, "quote_volume": 359.54902, "trades": 18, "taker_buy_volume": 2746.8, "taker_buy_quote": 188.44004}, {"ts": 1774294740000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294800000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 130.2, "quote_volume": 8.93172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294860000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 5569.5, "quote_volume": 382.0677, "trades": 11, "taker_buy_volume": 2506.6, "taker_buy_quote": 171.95276}, {"ts": 1774294920000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294980000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 9548.3, "quote_volume": 655.01338, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295040000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1483.0, "quote_volume": 101.5855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295100000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295160000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 6841.4, "quote_volume": 469.32004, "trades": 6, "taker_buy_volume": 6841.4, "taker_buy_quote": 469.32004}, {"ts": 1774295220000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3118.5, "quote_volume": 213.9291, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295280000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295400000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 5154.9, "quote_volume": 353.11065, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295460000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295520000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295580000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2425.8, "quote_volume": 165.92472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295640000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3321.8, "quote_volume": 227.5433, "trades": 5, "taker_buy_volume": 3321.8, "taker_buy_quote": 227.5433}, {"ts": 1774295700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295760000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295820000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 17406.3, "quote_volume": 1192.09092, "trades": 15, "taker_buy_volume": 15203.4, "taker_buy_quote": 1041.41256}, {"ts": 1774295880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3330.5, "quote_volume": 227.8062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296000000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 6100.8, "quote_volume": 417.29472, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296060000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296120000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296180000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296240000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 5822.4, "quote_volume": 398.25216, "trades": 5, "taker_buy_volume": 5822.4, "taker_buy_quote": 398.25216}, {"ts": 1774296420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296540000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1823.2, "quote_volume": 124.70688, "trades": 3, "taker_buy_volume": 1823.2, "taker_buy_quote": 124.70688}, {"ts": 1774296600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 203.6, "quote_volume": 13.92624, "trades": 2, "taker_buy_volume": 203.6, "taker_buy_quote": 13.92624}, {"ts": 1774296660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296720000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296780000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296840000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 8212.7, "quote_volume": 562.56995, "trades": 20, "taker_buy_volume": 1203.6, "taker_buy_quote": 82.4466}, {"ts": 1774296900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 607.5, "quote_volume": 41.61375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 203.3, "quote_volume": 13.92605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297320000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297560000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297860000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297920000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 203.6, "quote_volume": 13.92624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297980000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2958.4, "quote_volume": 202.35456, "trades": 4, "taker_buy_volume": 2958.4, "taker_buy_quote": 202.35456}, {"ts": 1774298040000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298100000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298160000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 8089.7, "quote_volume": 554.14445, "trades": 7, "taker_buy_volume": 3958.3, "taker_buy_quote": 271.14355}, {"ts": 1774298220000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298280000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298340000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298400000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298460000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298520000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298580000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298640000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298760000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298820000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298880000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298940000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299000000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299120000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299180000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299240000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299300000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299360000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299420000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299540000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299600000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 6000.0, "quote_volume": 411.0, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299660000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299780000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299840000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1203.3, "quote_volume": 82.42605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300320000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300440000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1203.3, "quote_volume": 82.30572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300500000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 203.4, "quote_volume": 13.91256, "trades": 2, "taker_buy_volume": 203.4, "taker_buy_quote": 13.91256}, {"ts": 1774300560000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 363.0, "quote_volume": 24.8655, "trades": 1, "taker_buy_volume": 363.0, "taker_buy_quote": 24.8655}, {"ts": 1774300680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2919.7, "quote_volume": 199.99945, "trades": 3, "taker_buy_volume": 2919.7, "taker_buy_quote": 199.99945}, {"ts": 1774300740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300860000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1953.6, "quote_volume": 133.8216, "trades": 4, "taker_buy_volume": 1953.6, "taker_buy_quote": 133.8216}, {"ts": 1774300920000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300980000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301040000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301100000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301160000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301220000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301280000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 8447.7, "quote_volume": 578.66745, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301340000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2155.8, "quote_volume": 147.6723, "trades": 4, "taker_buy_volume": 2155.8, "taker_buy_quote": 147.6723}, {"ts": 1774301400000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301460000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 6824.5, "quote_volume": 467.47825, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301520000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301580000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 6395.5, "quote_volume": 438.7313, "trades": 7, "taker_buy_volume": 6395.5, "taker_buy_quote": 438.7313}, {"ts": 1774301640000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301700000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301760000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 161.0, "quote_volume": 11.0607, "trades": 3, "taker_buy_volume": 161.0, "taker_buy_quote": 11.0607}, {"ts": 1774301820000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 12273.3, "quote_volume": 841.94838, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301880000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301940000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302000000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302060000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302120000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302180000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3308.0, "quote_volume": 226.598, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302240000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 1865.6, "quote_volume": 127.74302, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302540000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302600000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3334.2, "quote_volume": 228.3927, "trades": 5, "taker_buy_volume": 3334.2, "taker_buy_quote": 228.3927}, {"ts": 1774302660000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 360.1, "quote_volume": 24.66685, "trades": 4, "taker_buy_volume": 360.1, "taker_buy_quote": 24.66685}, {"ts": 1774302780000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302840000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 4014.2, "quote_volume": 275.37412, "trades": 3, "taker_buy_volume": 4014.2, "taker_buy_quote": 275.37412}, {"ts": 1774302900000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302960000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303020000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303080000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 14577.2, "quote_volume": 999.99592, "trades": 8, "taker_buy_volume": 14577.2, "taker_buy_quote": 999.99592}, {"ts": 1774303140000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1361.3, "quote_volume": 93.38518, "trades": 15, "taker_buy_volume": 1361.3, "taker_buy_quote": 93.38518}, {"ts": 1774303200000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303260000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 16927.0, "quote_volume": 1158.7125, "trades": 19, "taker_buy_volume": 4790.5, "taker_buy_quote": 327.6702}, {"ts": 1774303320000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303380000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 41453.9, "quote_volume": 2834.3378, "trades": 34, "taker_buy_volume": 34515.0, "taker_buy_quote": 2360.41093}, {"ts": 1774303440000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 895.5, "quote_volume": 61.17275, "trades": 12, "taker_buy_volume": 101.0, "taker_buy_quote": 6.9084}, {"ts": 1774303500000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303560000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 23618.0, "quote_volume": 1615.96036, "trades": 21, "taker_buy_volume": 23517.0, "taker_buy_quote": 1609.05196}, {"ts": 1774303620000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2433.2, "quote_volume": 166.43088, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303680000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303740000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 6927.0, "quote_volume": 474.96202, "trades": 22, "taker_buy_volume": 6768.0, "taker_buy_quote": 464.07052}, {"ts": 1774303800000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 24154.6, "quote_volume": 1655.31202, "trades": 43, "taker_buy_volume": 2055.1, "taker_buy_quote": 140.97986}, {"ts": 1774303860000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2510.9, "quote_volume": 171.99665, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303920000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1949.5, "quote_volume": 133.54075, "trades": 10, "taker_buy_volume": 1949.5, "taker_buy_quote": 133.54075}, {"ts": 1774303980000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304040000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304100000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2015.9, "quote_volume": 138.08915, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304160000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1359.9, "quote_volume": 93.15315, "trades": 6, "taker_buy_volume": 1359.9, "taker_buy_quote": 93.15315}, {"ts": 1774304220000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2946.4, "quote_volume": 202.12304, "trades": 36, "taker_buy_volume": 2946.4, "taker_buy_quote": 202.12304}, {"ts": 1774304280000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304400000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304460000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304520000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304580000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304640000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2000.8, "quote_volume": 137.25488, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304700000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304760000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304820000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 7645.9, "quote_volume": 524.50874, "trades": 11, "taker_buy_volume": 7442.7, "taker_buy_quote": 510.56922}, {"ts": 1774304880000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 4336.3, "quote_volume": 297.47018, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304940000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305000000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3336.1, "quote_volume": 228.85646, "trades": 4, "taker_buy_volume": 3336.1, "taker_buy_quote": 228.85646}, {"ts": 1774305060000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305120000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305180000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305240000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305300000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1779.0, "quote_volume": 122.0394, "trades": 3, "taker_buy_volume": 1779.0, "taker_buy_quote": 122.0394}, {"ts": 1774305360000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305420000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305480000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 203.3, "quote_volume": 13.94638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305540000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305600000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 16137.6, "quote_volume": 1105.4256, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305660000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 203.2, "quote_volume": 13.93952, "trades": 2, "taker_buy_volume": 203.2, "taker_buy_quote": 13.93952}, {"ts": 1774305720000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 12542.0, "quote_volume": 859.24733, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305780000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305840000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 94.3, "quote_volume": 6.45955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306260000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 126.7, "quote_volume": 8.69162, "trades": 1, "taker_buy_volume": 126.7, "taker_buy_quote": 8.69162}, {"ts": 1774306320000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306380000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306440000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1242.9, "quote_volume": 85.26294, "trades": 3, "taker_buy_volume": 1242.9, "taker_buy_quote": 85.26294}, {"ts": 1774306500000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306560000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1354.3, "quote_volume": 92.90498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306620000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306680000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306740000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306800000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 8803.3, "quote_volume": 603.90638, "trades": 10, "taker_buy_volume": 8803.3, "taker_buy_quote": 603.90638}, {"ts": 1774306860000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2354.3, "quote_volume": 161.50498, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306920000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306980000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 203.3, "quote_volume": 13.92605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307040000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307100000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307160000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 28966.3, "quote_volume": 1983.08074, "trades": 16, "taker_buy_volume": 26612.0, "taker_buy_quote": 1822.04662}, {"ts": 1774307220000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307280000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307340000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307400000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307460000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307520000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307580000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307640000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307700000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1203.4, "quote_volume": 82.31256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307760000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 25743.7, "quote_volume": 1758.96188, "trades": 8, "taker_buy_volume": 6671.7, "taker_buy_quote": 456.34428}, {"ts": 1774307820000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 8680.2, "quote_volume": 593.05238, "trades": 6, "taker_buy_volume": 1947.2, "taker_buy_quote": 133.18848}, {"ts": 1774307880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 203.6, "quote_volume": 13.92624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308000000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 10949.7, "quote_volume": 749.03927, "trades": 21, "taker_buy_volume": 10003.3, "taker_buy_quote": 684.30551}, {"ts": 1774308060000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3019.4, "quote_volume": 206.52696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308120000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308180000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 3913.8, "quote_volume": 267.70806, "trades": 8, "taker_buy_volume": 3913.8, "taker_buy_quote": 267.70806}, {"ts": 1774308240000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308300000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308360000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 8349.6, "quote_volume": 572.49807, "trades": 10, "taker_buy_volume": 6143.4, "taker_buy_quote": 421.37337}, {"ts": 1774308420000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 24347.4, "quote_volume": 1673.88555, "trades": 18, "taker_buy_volume": 16791.2, "taker_buy_quote": 1154.77461}, {"ts": 1774308480000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1693.9, "quote_volume": 116.37093, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308540000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 28709.7, "quote_volume": 1972.67966, "trades": 13, "taker_buy_volume": 28506.6, "taker_buy_quote": 1958.72669}, {"ts": 1774308600000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3327.4, "quote_volume": 228.59238, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308660000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 4856.5, "quote_volume": 333.64155, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308720000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308780000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308840000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308900000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308960000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 176.9, "quote_volume": 12.15303, "trades": 2, "taker_buy_volume": 176.9, "taker_buy_quote": 12.15303}, {"ts": 1774309020000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309080000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3334.9, "quote_volume": 229.10763, "trades": 4, "taker_buy_volume": 3334.9, "taker_buy_quote": 229.10763}, {"ts": 1774309140000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309200000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 7567.9, "quote_volume": 519.91473, "trades": 9, "taker_buy_volume": 7567.9, "taker_buy_quote": 519.91473}, {"ts": 1774309260000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 203.2, "quote_volume": 13.98016, "trades": 2, "taker_buy_volume": 203.2, "taker_buy_quote": 13.98016}, {"ts": 1774309320000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309380000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309440000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309500000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309560000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309620000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309680000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309740000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 203.1, "quote_volume": 13.99359, "trades": 2, "taker_buy_volume": 203.1, "taker_buy_quote": 13.99359}, {"ts": 1774309800000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 9347.5, "quote_volume": 644.04275, "trades": 15, "taker_buy_volume": 5184.5, "taker_buy_quote": 357.21205}, {"ts": 1774309860000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309920000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 4279.1, "quote_volume": 294.82999, "trades": 6, "taker_buy_volume": 1510.9, "taker_buy_quote": 104.10101}, {"ts": 1774309980000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310040000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310100000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310160000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 9856.6, "quote_volume": 680.1054, "trades": 14, "taker_buy_volume": 2998.8, "taker_buy_quote": 206.9172}, {"ts": 1774310220000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310280000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310340000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310400000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 28841.4, "quote_volume": 1994.92426, "trades": 21, "taker_buy_volume": 21037.4, "taker_buy_quote": 1454.90974}, {"ts": 1774310460000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 4405.2, "quote_volume": 304.42892, "trades": 8, "taker_buy_volume": 4109.2, "taker_buy_quote": 283.95348}, {"ts": 1774310520000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 2971.3, "quote_volume": 205.31683, "trades": 4, "taker_buy_volume": 77.6, "taker_buy_quote": 5.36216}, {"ts": 1774310580000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 4677.1, "quote_volume": 323.18761, "trades": 9, "taker_buy_volume": 1202.6, "taker_buy_quote": 83.09966}, {"ts": 1774310640000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 389.6, "quote_volume": 26.8824, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310700000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310760000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1353.7, "quote_volume": 93.26993, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310820000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310880000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310940000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 27243.1, "quote_volume": 1874.40748, "trades": 28, "taker_buy_volume": 20151.4, "taker_buy_quote": 1386.49852}, {"ts": 1774311000000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 11237.9, "quote_volume": 773.89649, "trades": 45, "taker_buy_volume": 6931.0, "taker_buy_quote": 477.5459}, {"ts": 1774311060000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311120000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2673.4, "quote_volume": 184.19726, "trades": 10, "taker_buy_volume": 1314.7, "taker_buy_quote": 90.58283}, {"ts": 1774311180000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1990.6, "quote_volume": 137.15234, "trades": 8, "taker_buy_volume": 280.6, "taker_buy_quote": 19.33334}, {"ts": 1774311240000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311300000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2153.1, "quote_volume": 148.34859, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311360000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 358.7, "quote_volume": 24.67856, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311420000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 30642.3, "quote_volume": 2102.09052, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311480000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 30876.4, "quote_volume": 2119.15604, "trades": 21, "taker_buy_volume": 25137.4, "taker_buy_quote": 1725.46064}, {"ts": 1774311540000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 31801.4, "quote_volume": 2182.66995, "trades": 43, "taker_buy_volume": 27686.3, "taker_buy_quote": 1900.30255}, {"ts": 1774311600000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311660000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 20824.4, "quote_volume": 1432.71872, "trades": 30, "taker_buy_volume": 12825.5, "taker_buy_quote": 882.3944}, {"ts": 1774311720000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311780000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 8218.4, "quote_volume": 565.30365, "trades": 9, "taker_buy_volume": 6995.7, "taker_buy_quote": 481.30416}, {"ts": 1774311840000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 5899.9, "quote_volume": 405.32313, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311900000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311960000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 23766.0, "quote_volume": 1628.50843, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 675.1, "quote_volume": 46.24435, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312260000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 41976.7, "quote_volume": 2877.54663, "trades": 31, "taker_buy_volume": 41053.4, "taker_buy_quote": 2814.30058}, {"ts": 1774312320000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 10313.5, "quote_volume": 705.4434, "trades": 19, "taker_buy_volume": 9032.0, "taker_buy_quote": 617.7888}, {"ts": 1774312380000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1112.3, "quote_volume": 76.19255, "trades": 12, "taker_buy_volume": 1112.3, "taker_buy_quote": 76.19255}, {"ts": 1774312500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 595.1, "quote_volume": 40.76435, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312560000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2027.8, "quote_volume": 138.9043, "trades": 11, "taker_buy_volume": 516.6, "taker_buy_quote": 35.3871}, {"ts": 1774312620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312680000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 96963.8, "quote_volume": 6622.77039, "trades": 53, "taker_buy_volume": 16971.2, "taker_buy_quote": 1159.19145}, {"ts": 1774312740000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1558.3, "quote_volume": 106.43189, "trades": 5, "taker_buy_volume": 1354.6, "taker_buy_quote": 92.51918}, {"ts": 1774312800000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 12100.9, "quote_volume": 827.70156, "trades": 9, "taker_buy_volume": 12100.9, "taker_buy_quote": 827.70156}, {"ts": 1774312860000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 11318.2, "quote_volume": 774.9744, "trades": 12, "taker_buy_volume": 7292.4, "taker_buy_quote": 499.50906}, {"ts": 1774312920000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312980000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313040000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 203.6, "quote_volume": 13.92624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313100000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 610.4, "quote_volume": 41.75136, "trades": 6, "taker_buy_volume": 406.8, "taker_buy_quote": 27.82512}, {"ts": 1774313160000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 8014.9, "quote_volume": 548.21916, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313220000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1360.2, "quote_volume": 93.03768, "trades": 5, "taker_buy_volume": 1360.2, "taker_buy_quote": 93.03768}, {"ts": 1774313280000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313340000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 485.8, "quote_volume": 33.22872, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313400000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1485.8, "quote_volume": 101.62872, "trades": 7, "taker_buy_volume": 282.2, "taker_buy_quote": 19.30248}, {"ts": 1774313460000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313520000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313580000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4371.3, "quote_volume": 298.99692, "trades": 6, "taker_buy_volume": 4371.3, "taker_buy_quote": 298.99692}, {"ts": 1774313640000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313700000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313760000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2191.0, "quote_volume": 149.8644, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313820000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4386.2, "quote_volume": 300.01608, "trades": 7, "taker_buy_volume": 1965.2, "taker_buy_quote": 134.41968}, {"ts": 1774313940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2111.7, "quote_volume": 144.44028, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314000000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314060000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314120000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4531.2, "quote_volume": 309.93408, "trades": 9, "taker_buy_volume": 1203.4, "taker_buy_quote": 82.31256}, {"ts": 1774314180000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 5274.6, "quote_volume": 360.78264, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314240000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314360000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 6545.0, "quote_volume": 447.35677, "trades": 33, "taker_buy_volume": 3332.7, "taker_buy_quote": 227.95668}, {"ts": 1774314420000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314480000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 15773.6, "quote_volume": 1076.05684, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314540000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314600000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314660000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 26628.5, "quote_volume": 1819.30548, "trades": 14, "taker_buy_volume": 25273.8, "taker_buy_quote": 1726.77947}, {"ts": 1774314720000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 18547.9, "quote_volume": 1263.8646, "trades": 14, "taker_buy_volume": 12535.0, "taker_buy_quote": 854.11406}, {"ts": 1774314780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4684.1, "quote_volume": 318.98721, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 5980.2, "quote_volume": 407.25162, "trades": 5, "taker_buy_volume": 5980.2, "taker_buy_quote": 407.25162}, {"ts": 1774315020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 17771.3, "quote_volume": 1210.22553, "trades": 12, "taker_buy_volume": 7367.4, "taker_buy_quote": 501.71994}, {"ts": 1774315140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 11284.5, "quote_volume": 768.47445, "trades": 8, "taker_buy_volume": 1131.0, "taker_buy_quote": 77.0211}, {"ts": 1774315200000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 6970.3, "quote_volume": 474.94763, "trades": 9, "taker_buy_volume": 6970.3, "taker_buy_quote": 474.94763}, {"ts": 1774315260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 5063.2, "quote_volume": 344.80392, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 203.9, "quote_volume": 13.90598, "trades": 2, "taker_buy_volume": 203.9, "taker_buy_quote": 13.90598}, {"ts": 1774315380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 5829.2, "quote_volume": 397.55144, "trades": 11, "taker_buy_volume": 203.7, "taker_buy_quote": 13.89234}, {"ts": 1774315440000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315500000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315560000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 203.7, "quote_volume": 13.89234, "trades": 2, "taker_buy_volume": 203.7, "taker_buy_quote": 13.89234}, {"ts": 1774315620000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 10028.3, "quote_volume": 683.93006, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315680000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315800000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 37796.3, "quote_volume": 2576.7789, "trades": 19, "taker_buy_volume": 37341.8, "taker_buy_quote": 2545.82745}, {"ts": 1774315860000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315920000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315980000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316040000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 203.8, "quote_volume": 13.89916, "trades": 2, "taker_buy_volume": 203.8, "taker_buy_quote": 13.89916}, {"ts": 1774316100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 5880.4, "quote_volume": 401.04328, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316220000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1422.7, "quote_volume": 96.88587, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316280000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3427.5, "quote_volume": 233.41275, "trades": 8, "taker_buy_volume": 3223.6, "taker_buy_quote": 219.52716}, {"ts": 1774316340000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 52832.6, "quote_volume": 3595.33606, "trades": 42, "taker_buy_volume": 39775.3, "taker_buy_quote": 2707.14776}, {"ts": 1774316400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2230.7, "quote_volume": 151.6876, "trades": 9, "taker_buy_volume": 2230.7, "taker_buy_quote": 151.6876}, {"ts": 1774316460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316640000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 20322.7, "quote_volume": 1380.2447, "trades": 32, "taker_buy_volume": 10162.7, "taker_buy_quote": 690.3807}, {"ts": 1774316700000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 20752.2, "quote_volume": 1412.20961, "trades": 24, "taker_buy_volume": 12323.8, "taker_buy_quote": 839.07841}, {"ts": 1774316760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 8509.1, "quote_volume": 578.6188, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 848.4, "quote_volume": 57.6912, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316880000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 451.0, "quote_volume": 30.67693, "trades": 5, "taker_buy_volume": 451.0, "taker_buy_quote": 30.67693}, {"ts": 1774316940000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317000000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 1381.7, "quote_volume": 94.1381, "trades": 11, "taker_buy_volume": 1381.7, "taker_buy_quote": 94.1381}, {"ts": 1774317060000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317180000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3331.2, "quote_volume": 227.18784, "trades": 5, "taker_buy_volume": 3331.2, "taker_buy_quote": 227.18784}, {"ts": 1774317240000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 8355.0, "quote_volume": 569.811, "trades": 11, "taker_buy_volume": 8355.0, "taker_buy_quote": 569.811}, {"ts": 1774317300000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 17360.2, "quote_volume": 1183.96564, "trades": 17, "taker_buy_volume": 14287.6, "taker_buy_quote": 974.41432}, {"ts": 1774317360000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 9521.0, "quote_volume": 649.3322, "trades": 10, "taker_buy_volume": 3174.1, "taker_buy_quote": 216.47362}, {"ts": 1774317420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2432.6, "quote_volume": 165.90332, "trades": 4, "taker_buy_volume": 2432.6, "taker_buy_quote": 165.90332}, {"ts": 1774317480000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317540000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3633.4, "quote_volume": 247.43454, "trades": 7, "taker_buy_volume": 3271.7, "taker_buy_quote": 222.80277}, {"ts": 1774317660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317720000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 22358.6, "quote_volume": 1521.19851, "trades": 14, "taker_buy_volume": 1203.8, "taker_buy_quote": 82.09916}, {"ts": 1774317780000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 11593.2, "quote_volume": 790.28025, "trades": 22, "taker_buy_volume": 9981.6, "taker_buy_quote": 680.20797}, {"ts": 1774317840000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317900000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3204.4, "quote_volume": 218.54008, "trades": 5, "taker_buy_volume": 2000.6, "taker_buy_quote": 136.44092}, {"ts": 1774317960000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318020000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 129.2, "quote_volume": 8.79852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 203.7, "quote_volume": 13.87197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 6669.4, "quote_volume": 454.18614, "trades": 9, "taker_buy_volume": 6669.4, "taker_buy_quote": 454.18614}, {"ts": 1774318320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318380000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3333.7, "quote_volume": 227.02497, "trades": 4, "taker_buy_volume": 3333.7, "taker_buy_quote": 227.02497}, {"ts": 1774318440000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 4234.0, "quote_volume": 288.49477, "trades": 6, "taker_buy_volume": 4234.0, "taker_buy_quote": 288.49477}, {"ts": 1774318500000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 7221.9, "quote_volume": 491.81139, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318560000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 492.9, "quote_volume": 33.56649, "trades": 3, "taker_buy_volume": 492.9, "taker_buy_quote": 33.56649}, {"ts": 1774318620000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318680000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 203.9, "quote_volume": 13.88559, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318740000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318800000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 6543.8, "quote_volume": 445.63278, "trades": 5, "taker_buy_volume": 6543.8, "taker_buy_quote": 445.63278}, {"ts": 1774318860000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 9277.2, "quote_volume": 631.93813, "trades": 15, "taker_buy_volume": 9073.3, "taker_buy_quote": 618.05254}, {"ts": 1774318920000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318980000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2388.2, "quote_volume": 162.87524, "trades": 9, "taker_buy_volume": 2388.2, "taker_buy_quote": 162.87524}, {"ts": 1774319040000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 8221.9, "quote_volume": 560.73358, "trades": 11, "taker_buy_volume": 3333.4, "taker_buy_quote": 227.33788}, {"ts": 1774319100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 7659.8, "quote_volume": 522.39836, "trades": 6, "taker_buy_volume": 203.8, "taker_buy_quote": 13.89916}, {"ts": 1774319160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 14581.1, "quote_volume": 994.43102, "trades": 16, "taker_buy_volume": 13020.8, "taker_buy_quote": 888.01856}, {"ts": 1774319220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 15314.0, "quote_volume": 1044.4148, "trades": 18, "taker_buy_volume": 6749.7, "taker_buy_quote": 460.32954}, {"ts": 1774319280000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319400000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4736.5, "quote_volume": 323.50295, "trades": 12, "taker_buy_volume": 4532.8, "taker_buy_quote": 309.59024}, {"ts": 1774319460000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319520000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 783.0, "quote_volume": 53.4789, "trades": 5, "taker_buy_volume": 579.3, "taker_buy_quote": 39.56619}, {"ts": 1774319580000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 5304.1, "quote_volume": 362.44646, "trades": 11, "taker_buy_volume": 5304.1, "taker_buy_quote": 362.44646}, {"ts": 1774319640000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319700000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3330.8, "quote_volume": 227.49364, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319760000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319820000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319880000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 8210.7, "quote_volume": 560.79081, "trades": 14, "taker_buy_volume": 6672.5, "taker_buy_quote": 455.73175}, {"ts": 1774319940000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 5541.6, "quote_volume": 377.93712, "trades": 9, "taker_buy_volume": 5338.0, "taker_buy_quote": 364.0516}, {"ts": 1774320000000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2219.1, "quote_volume": 151.12071, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320060000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3618.7, "quote_volume": 246.43347, "trades": 7, "taker_buy_volume": 3618.7, "taker_buy_quote": 246.43347}, {"ts": 1774320120000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320180000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320240000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320300000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320360000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 6015.9, "quote_volume": 410.28438, "trades": 7, "taker_buy_volume": 6015.9, "taker_buy_quote": 410.28438}, {"ts": 1774320420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 6966.8, "quote_volume": 475.13576, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320480000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1427.6, "quote_volume": 97.21956, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1006.1, "quote_volume": 68.51541, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320900000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3889.8, "quote_volume": 264.5064, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320960000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 80.2, "quote_volume": 5.4536, "trades": 2, "taker_buy_volume": 80.2, "taker_buy_quote": 5.4536}, {"ts": 1774321080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321320000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 203.7, "quote_volume": 13.8516, "trades": 2, "taker_buy_volume": 203.7, "taker_buy_quote": 13.8516}, {"ts": 1774321380000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321440000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321500000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 7402.5, "quote_volume": 503.37, "trades": 8, "taker_buy_volume": 7402.5, "taker_buy_quote": 503.37}, {"ts": 1774321620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 573.1, "quote_volume": 38.9708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321800000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6277.0, "quote_volume": 426.836, "trades": 7, "taker_buy_volume": 203.9, "taker_buy_quote": 13.8652}, {"ts": 1774321860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 759.0, "quote_volume": 51.612, "trades": 2, "taker_buy_volume": 759.0, "taker_buy_quote": 51.612}, {"ts": 1774321920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322160000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 9664.0, "quote_volume": 657.2521, "trades": 16, "taker_buy_volume": 3585.0, "taker_buy_quote": 243.8801}, {"ts": 1774322220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322520000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 10878.0, "quote_volume": 739.8096, "trades": 14, "taker_buy_volume": 10878.0, "taker_buy_quote": 739.8096}, {"ts": 1774322580000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322640000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4106.9, "quote_volume": 279.2692, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322880000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322940000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 35362.0, "quote_volume": 2409.17781, "trades": 23, "taker_buy_volume": 35362.0, "taker_buy_quote": 2409.17781}, {"ts": 1774323000000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323060000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1021.8, "quote_volume": 69.58458, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323120000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323180000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1361.4, "quote_volume": 92.71134, "trades": 6, "taker_buy_volume": 1361.4, "taker_buy_quote": 92.71134}, {"ts": 1774323240000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323300000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323360000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 884.2, "quote_volume": 60.21402, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323420000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2238.2, "quote_volume": 152.42142, "trades": 7, "taker_buy_volume": 2238.2, "taker_buy_quote": 152.42142}, {"ts": 1774323600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1361.7, "quote_volume": 92.73177, "trades": 6, "taker_buy_volume": 1361.7, "taker_buy_quote": 92.73177}, {"ts": 1774323660000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 29477.4, "quote_volume": 2008.7899, "trades": 22, "taker_buy_volume": 519.3, "taker_buy_quote": 35.41626}, {"ts": 1774323720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 361.1, "quote_volume": 24.59091, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3592.0, "quote_volume": 244.6152, "trades": 13, "taker_buy_volume": 3592.0, "taker_buy_quote": 244.6152}, {"ts": 1774324320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324380000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324440000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 361.1, "quote_volume": 24.62702, "trades": 4, "taker_buy_volume": 361.1, "taker_buy_quote": 24.62702}, {"ts": 1774324500000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324560000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324620000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324680000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324800000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 28976.9, "quote_volume": 1975.45958, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324860000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 361.3, "quote_volume": 24.60453, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324980000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 24194.5, "quote_volume": 1646.09358, "trades": 16, "taker_buy_volume": 23833.1, "taker_buy_quote": 1621.51838}, {"ts": 1774325040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3026.8, "quote_volume": 205.8224, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 8363.5, "quote_volume": 568.718, "trades": 27, "taker_buy_volume": 2549.1, "taker_buy_quote": 173.3388}, {"ts": 1774325160000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1808.2, "quote_volume": 123.13842, "trades": 22, "taker_buy_volume": 1288.9, "taker_buy_quote": 87.77409}, {"ts": 1774325220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2565.9, "quote_volume": 174.4812, "trades": 8, "taker_buy_volume": 1203.9, "taker_buy_quote": 81.8652}, {"ts": 1774325280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5670.7, "quote_volume": 385.6076, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6448.0, "quote_volume": 438.464, "trades": 12, "taker_buy_volume": 1407.9, "taker_buy_quote": 95.7372}, {"ts": 1774325520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6660.6, "quote_volume": 452.9208, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 203.9, "quote_volume": 13.8652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 15000.0, "quote_volume": 1020.0, "trades": 6, "taker_buy_volume": 15000.0, "taker_buy_quote": 1020.0}, {"ts": 1774325820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325880000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6239.2, "quote_volume": 424.2656, "trades": 5, "taker_buy_volume": 6239.2, "taker_buy_quote": 424.2656}, {"ts": 1774326060000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4362.7, "quote_volume": 296.6636, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3354.9, "quote_volume": 228.1332, "trades": 5, "taker_buy_volume": 3354.9, "taker_buy_quote": 228.1332}, {"ts": 1774326180000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326360000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5984.4, "quote_volume": 406.9392, "trades": 7, "taker_buy_volume": 3019.9, "taker_buy_quote": 205.3532}, {"ts": 1774326420000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3355.0, "quote_volume": 228.14, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326480000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 17424.5, "quote_volume": 1184.62355, "trades": 9, "taker_buy_volume": 15000.0, "taker_buy_quote": 1020.0}, {"ts": 1774326540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 204.0, "quote_volume": 13.872, "trades": 2, "taker_buy_volume": 204.0, "taker_buy_quote": 13.872}, {"ts": 1774326600000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 8727.0, "quote_volume": 593.436, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326660000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 203.9, "quote_volume": 13.84481, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326720000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 29071.7, "quote_volume": 1969.67389, "trades": 24, "taker_buy_volume": 5504.9, "taker_buy_quote": 373.30111}, {"ts": 1774326780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 688.0, "quote_volume": 46.6464, "trades": 8, "taker_buy_volume": 688.0, "taker_buy_quote": 46.6464}, {"ts": 1774326840000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326900000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3333.7, "quote_volume": 226.35823, "trades": 5, "taker_buy_volume": 3333.7, "taker_buy_quote": 226.35823}, {"ts": 1774326960000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3334.7, "quote_volume": 226.42613, "trades": 4, "taker_buy_volume": 3334.7, "taker_buy_quote": 226.42613}, {"ts": 1774327020000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 204.2, "quote_volume": 13.86518, "trades": 2, "taker_buy_volume": 204.2, "taker_buy_quote": 13.86518}, {"ts": 1774327080000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3224.2, "quote_volume": 218.92318, "trades": 6, "taker_buy_volume": 3020.0, "taker_buy_quote": 205.058}, {"ts": 1774327140000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327200000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327260000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327320000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327380000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327440000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327500000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327560000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327620000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327680000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327740000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2166.5, "quote_volume": 147.10535, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 763.5, "quote_volume": 51.84165, "trades": 6, "taker_buy_volume": 204.0, "taker_buy_quote": 13.8516}, {"ts": 1774327860000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 666.1, "quote_volume": 45.2948, "trades": 8, "taker_buy_volume": 462.1, "taker_buy_quote": 31.4228}, {"ts": 1774328040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 203.9, "quote_volume": 13.8652, "trades": 2, "taker_buy_volume": 203.9, "taker_buy_quote": 13.8652}, {"ts": 1774328100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4018.2, "quote_volume": 273.2376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6109.0, "quote_volume": 415.412, "trades": 5, "taker_buy_volume": 6109.0, "taker_buy_quote": 415.412}, {"ts": 1774328520000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 408.2, "quote_volume": 27.71678, "trades": 4, "taker_buy_volume": 204.0, "taker_buy_quote": 13.8516}, {"ts": 1774328580000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 204.2, "quote_volume": 13.86518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328640000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 10698.8, "quote_volume": 726.44852, "trades": 11, "taker_buy_volume": 10698.8, "taker_buy_quote": 726.44852}, {"ts": 1774328700000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328760000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328820000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3052.5, "quote_volume": 207.26475, "trades": 8, "taker_buy_volume": 3052.5, "taker_buy_quote": 207.26475}, {"ts": 1774328940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329000000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329060000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329300000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1161.4, "quote_volume": 78.85906, "trades": 6, "taker_buy_volume": 1161.4, "taker_buy_quote": 78.85906}, {"ts": 1774329420000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329480000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 17494.7, "quote_volume": 1188.56847, "trades": 37, "taker_buy_volume": 6153.0, "taker_buy_quote": 418.06504}, {"ts": 1774329540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329600000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1355.2, "quote_volume": 92.01808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329660000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 204.0, "quote_volume": 13.8516, "trades": 2, "taker_buy_volume": 204.0, "taker_buy_quote": 13.8516}, {"ts": 1774329720000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329780000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329840000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329900000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329960000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330020000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330080000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330140000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330200000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5046.8, "quote_volume": 343.1824, "trades": 8, "taker_buy_volume": 5046.8, "taker_buy_quote": 343.1824}, {"ts": 1774330320000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330380000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 159.3, "quote_volume": 10.8324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330440000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330500000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 26643.4, "quote_volume": 1813.08854, "trades": 16, "taker_buy_volume": 448.2, "taker_buy_quote": 30.52242}, {"ts": 1774330560000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1006.2, "quote_volume": 68.52222, "trades": 11, "taker_buy_volume": 1006.2, "taker_buy_quote": 68.52222}, {"ts": 1774330620000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 361.7, "quote_volume": 24.63177, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330680000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330740000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330800000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330860000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2387.1, "quote_volume": 162.56151, "trades": 5, "taker_buy_volume": 2387.1, "taker_buy_quote": 162.56151}, {"ts": 1774330920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331100000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1000.0, "quote_volume": 68.2, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 68.2}, {"ts": 1774331220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331280000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 32888.8, "quote_volume": 2241.2723, "trades": 34, "taker_buy_volume": 7512.8, "taker_buy_quote": 512.43682}, {"ts": 1774331340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1603.1, "quote_volume": 109.17111, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331460000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 12278.3, "quote_volume": 836.15223, "trades": 14, "taker_buy_volume": 12074.4, "taker_buy_quote": 822.26664}, {"ts": 1774331520000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 6868.1, "quote_volume": 467.71761, "trades": 5, "taker_buy_volume": 6868.1, "taker_buy_quote": 467.71761}, {"ts": 1774331580000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331640000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1716.1, "quote_volume": 116.86641, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331760000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331820000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331880000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331940000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332000000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332060000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332120000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 202.4, "quote_volume": 13.78344, "trades": 2, "taker_buy_volume": 202.4, "taker_buy_quote": 13.78344}, {"ts": 1774332180000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332240000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332300000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332360000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332420000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 412.8, "quote_volume": 28.11168, "trades": 6, "taker_buy_volume": 412.8, "taker_buy_quote": 28.11168}, {"ts": 1774332840000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 486.1, "quote_volume": 33.15202, "trades": 5, "taker_buy_volume": 486.1, "taker_buy_quote": 33.15202}, {"ts": 1774332900000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332960000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333020000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 79781.0, "quote_volume": 5432.10799, "trades": 31, "taker_buy_volume": 4240.4, "taker_buy_quote": 288.77124}, {"ts": 1774333080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333200000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 7030.4, "quote_volume": 479.47328, "trades": 5, "taker_buy_volume": 7030.4, "taker_buy_quote": 479.47328}, {"ts": 1774333260000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333440000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1760.1, "quote_volume": 120.03882, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333500000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333560000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333620000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 6173.6, "quote_volume": 421.03952, "trades": 9, "taker_buy_volume": 6173.6, "taker_buy_quote": 421.03952}, {"ts": 1774333680000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 10497.6, "quote_volume": 715.93632, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 10513.0, "quote_volume": 716.9866, "trades": 19, "taker_buy_volume": 10513.0, "taker_buy_quote": 716.9866}, {"ts": 1774333800000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 5176.1, "quote_volume": 353.52763, "trades": 16, "taker_buy_volume": 1643.8, "taker_buy_quote": 112.27154}, {"ts": 1774333860000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 486.4, "quote_volume": 33.17248, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333920000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 1000.0, "quote_volume": 68.27963, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 68.27963}, {"ts": 1774333980000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 14505.1, "quote_volume": 990.79833, "trades": 12, "taker_buy_volume": 2354.6, "taker_buy_quote": 160.91918}, {"ts": 1774334040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2000.0, "quote_volume": 136.6, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 136.6}, {"ts": 1774334160000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334220000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334340000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334400000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334460000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334520000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334580000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334640000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334700000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334760000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 8115.6, "quote_volume": 553.48392, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334820000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 7529.8, "quote_volume": 513.53236, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334940000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 203.7, "quote_volume": 13.89234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335000000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335060000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335120000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 18586.8, "quote_volume": 1269.82331, "trades": 24, "taker_buy_volume": 14181.4, "taker_buy_quote": 968.93449}, {"ts": 1774335180000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3223.3, "quote_volume": 220.15139, "trades": 6, "taker_buy_volume": 3223.3, "taker_buy_quote": 220.15139}, {"ts": 1774335240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335360000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2491.8, "quote_volume": 170.43912, "trades": 7, "taker_buy_volume": 2491.8, "taker_buy_quote": 170.43912}, {"ts": 1774335480000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 3238.4, "quote_volume": 221.47732, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335540000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3480.8, "quote_volume": 238.08672, "trades": 3, "taker_buy_volume": 3480.8, "taker_buy_quote": 238.08672}, {"ts": 1774335600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335660000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 16374.9, "quote_volume": 1118.40567, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335720000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335780000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 5953.2, "quote_volume": 406.60356, "trades": 5, "taker_buy_volume": 5953.2, "taker_buy_quote": 406.60356}, {"ts": 1774335840000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1407.3, "quote_volume": 96.11859, "trades": 5, "taker_buy_volume": 203.6, "taker_buy_quote": 13.90588}, {"ts": 1774335900000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4867.0, "quote_volume": 332.4161, "trades": 14, "taker_buy_volume": 1643.6, "taker_buy_quote": 112.25788}, {"ts": 1774335960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 203.6, "quote_volume": 13.92624, "trades": 2, "taker_buy_volume": 203.6, "taker_buy_quote": 13.92624}, {"ts": 1774336020000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 10115.4, "quote_volume": 691.89336, "trades": 12, "taker_buy_volume": 5740.3, "taker_buy_quote": 392.63652}, {"ts": 1774336080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 7058.5, "quote_volume": 483.50725, "trades": 8, "taker_buy_volume": 345.7, "taker_buy_quote": 23.68045}, {"ts": 1774336200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 359.9, "quote_volume": 24.65315, "trades": 4, "taker_buy_volume": 359.9, "taker_buy_quote": 24.65315}, {"ts": 1774336260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336320000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336380000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 7250.0, "quote_volume": 497.35, "trades": 13, "taker_buy_volume": 5890.1, "taker_buy_quote": 404.06086}, {"ts": 1774336440000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336500000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336560000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 17783.4, "quote_volume": 1219.94124, "trades": 8, "taker_buy_volume": 17783.4, "taker_buy_quote": 1219.94124}, {"ts": 1774336620000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 5267.6, "quote_volume": 360.8306, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2521.1, "quote_volume": 172.69535, "trades": 14, "taker_buy_volume": 2521.1, "taker_buy_quote": 172.69535}, {"ts": 1774336800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 923.4, "quote_volume": 63.2529, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336860000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336920000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3243.7, "quote_volume": 222.19345, "trades": 6, "taker_buy_volume": 3243.7, "taker_buy_quote": 222.19345}, {"ts": 1774336980000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337040000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1205.0, "quote_volume": 82.5425, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337100000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337160000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337220000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337280000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337340000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337400000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337460000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337520000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 15926.9, "quote_volume": 1090.99265, "trades": 20, "taker_buy_volume": 15926.9, "taker_buy_quote": 1090.99265}, {"ts": 1774337580000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337640000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 22678.5, "quote_volume": 1553.47725, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337760000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337820000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337880000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337940000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338000000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338120000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338180000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 359.9, "quote_volume": 24.65315, "trades": 4, "taker_buy_volume": 359.9, "taker_buy_quote": 24.65315}, {"ts": 1774338240000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338300000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 203.4, "quote_volume": 13.9329, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338360000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338420000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338540000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338600000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338660000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 306.6, "quote_volume": 21.0021, "trades": 3, "taker_buy_volume": 306.6, "taker_buy_quote": 21.0021}, {"ts": 1774338720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338780000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338840000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339020000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2155.4, "quote_volume": 147.86044, "trades": 7, "taker_buy_volume": 2155.4, "taker_buy_quote": 147.86044}, {"ts": 1774339080000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 2131.2, "quote_volume": 146.41344, "trades": 8, "taker_buy_volume": 1928.0, "taker_buy_quote": 132.4536}, {"ts": 1774339140000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 47997.0, "quote_volume": 3301.99379, "trades": 19, "taker_buy_volume": 28432.4, "taker_buy_quote": 1955.94931}, {"ts": 1774339200000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 11263.6, "quote_volume": 773.80932, "trades": 11, "taker_buy_volume": 4828.9, "taker_buy_quote": 331.74543}, {"ts": 1774339260000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 25911.6, "quote_volume": 1780.12692, "trades": 51, "taker_buy_volume": 7838.6, "taker_buy_quote": 538.51182}, {"ts": 1774339320000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 10668.2, "quote_volume": 732.90534, "trades": 21, "taker_buy_volume": 8003.5, "taker_buy_quote": 549.84045}, {"ts": 1774339380000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339440000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1484.1, "quote_volume": 102.10608, "trades": 7, "taker_buy_volume": 1484.1, "taker_buy_quote": 102.10608}, {"ts": 1774339500000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339560000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339620000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339680000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339740000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339800000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339860000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339920000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339980000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340040000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 2428.5, "quote_volume": 167.09168, "trades": 7, "taker_buy_volume": 108.8, "taker_buy_quote": 7.49632}, {"ts": 1774340100000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 405.8, "quote_volume": 27.89875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340160000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 4816.2, "quote_volume": 330.87294, "trades": 11, "taker_buy_volume": 449.1, "taker_buy_quote": 30.85317}, {"ts": 1774340220000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 13960.0, "quote_volume": 959.74974, "trades": 8, "taker_buy_volume": 13960.0, "taker_buy_quote": 959.74974}, {"ts": 1774340280000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340340000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3164.0, "quote_volume": 217.3668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340400000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 52163.1, "quote_volume": 3574.75718, "trades": 31, "taker_buy_volume": 5275.7, "taker_buy_quote": 361.48551}, {"ts": 1774340460000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 717.1, "quote_volume": 49.12135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340520000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340580000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 6399.8, "quote_volume": 439.02628, "trades": 7, "taker_buy_volume": 2868.2, "taker_buy_quote": 196.75852}, {"ts": 1774340640000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 8843.6, "quote_volume": 606.67096, "trades": 13, "taker_buy_volume": 8843.6, "taker_buy_quote": 606.67096}, {"ts": 1774340700000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340760000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340820000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 203.3, "quote_volume": 13.94638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340880000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340940000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 13434.7, "quote_volume": 921.62042, "trades": 11, "taker_buy_volume": 7086.8, "taker_buy_quote": 486.15448}, {"ts": 1774341000000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341060000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341120000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341180000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341240000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341300000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2667.7, "quote_volume": 182.73745, "trades": 7, "taker_buy_volume": 203.3, "taker_buy_quote": 13.92605}, {"ts": 1774341360000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341420000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 10557.5, "quote_volume": 724.2445, "trades": 12, "taker_buy_volume": 10557.5, "taker_buy_quote": 724.2445}, {"ts": 1774341480000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341540000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341600000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 6662.2, "quote_volume": 457.02692, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341660000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 4378.7, "quote_volume": 300.37882, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341720000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 8582.2, "quote_volume": 588.73892, "trades": 23, "taker_buy_volume": 4579.6, "taker_buy_quote": 314.16056}, {"ts": 1774341780000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341840000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3330.3, "quote_volume": 228.45858, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341900000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 292.9, "quote_volume": 20.09294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341960000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342020000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342080000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342140000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342200000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1522.8, "quote_volume": 104.46408, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342260000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1719.8, "quote_volume": 117.97828, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342320000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 226.7, "quote_volume": 15.53769, "trades": 2, "taker_buy_volume": 87.4, "taker_buy_quote": 5.99564}, {"ts": 1774342380000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 10751.9, "quote_volume": 737.58034, "trades": 19, "taker_buy_volume": 10392.0, "taker_buy_quote": 712.8912}, {"ts": 1774342440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2154.5, "quote_volume": 147.58325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342560000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2350.6, "quote_volume": 161.0161, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3876.2, "quote_volume": 265.5197, "trades": 7, "taker_buy_volume": 3876.2, "taker_buy_quote": 265.5197}, {"ts": 1774342680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342800000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 8122.3, "quote_volume": 556.64145, "trades": 11, "taker_buy_volume": 4797.9, "taker_buy_quote": 328.92005}, {"ts": 1774342860000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 5797.7, "quote_volume": 397.58155, "trades": 11, "taker_buy_volume": 5594.3, "taker_buy_quote": 383.64865}, {"ts": 1774342920000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 204.1, "quote_volume": 13.98085, "trades": 2, "taker_buy_volume": 204.1, "taker_buy_quote": 13.98085}, {"ts": 1774342980000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343040000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 12577.8, "quote_volume": 861.988, "trades": 18, "taker_buy_volume": 12374.4, "taker_buy_quote": 848.0551}, {"ts": 1774343100000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1629.0, "quote_volume": 111.5865, "trades": 4, "taker_buy_volume": 1629.0, "taker_buy_quote": 111.5865}, {"ts": 1774343160000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4236.0, "quote_volume": 290.166, "trades": 3, "taker_buy_volume": 4236.0, "taker_buy_quote": 290.166}, {"ts": 1774343220000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343280000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343340000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343400000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 203.3, "quote_volume": 13.90572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343460000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6125.8, "quote_volume": 418.39214, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343520000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 17018.6, "quote_volume": 1163.83698, "trades": 17, "taker_buy_volume": 17018.6, "taker_buy_quote": 1163.83698}, {"ts": 1774343580000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343640000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 8226.4, "quote_volume": 561.86312, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343700000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343760000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 360.8, "quote_volume": 24.64264, "trades": 5, "taker_buy_volume": 360.8, "taker_buy_quote": 24.64264}, {"ts": 1774343820000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343880000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 14060.6, "quote_volume": 961.98882, "trades": 24, "taker_buy_volume": 9701.3, "taker_buy_quote": 663.8127}, {"ts": 1774343940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344000000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344060000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 360.8, "quote_volume": 24.67872, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344120000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344180000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344240000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344300000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 54996.5, "quote_volume": 3764.70442, "trades": 25, "taker_buy_volume": 54996.5, "taker_buy_quote": 3764.70442}, {"ts": 1774344360000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 16899.0, "quote_volume": 1157.5815, "trades": 24, "taker_buy_volume": 16899.0, "taker_buy_quote": 1157.5815}, {"ts": 1774344420000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 28744.9, "quote_volume": 1969.02565, "trades": 21, "taker_buy_volume": 28744.9, "taker_buy_quote": 1969.02565}, {"ts": 1774344540000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344600000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 7599.8, "quote_volume": 519.3024, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344660000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344720000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 11953.2, "quote_volume": 817.59888, "trades": 10, "taker_buy_volume": 11953.2, "taker_buy_quote": 817.59888}, {"ts": 1774344780000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 11588.0, "quote_volume": 791.6157, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344840000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344900000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 16356.0, "quote_volume": 1118.7504, "trades": 8, "taker_buy_volume": 16356.0, "taker_buy_quote": 1118.7504}, {"ts": 1774344960000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 223.5, "quote_volume": 15.29615, "trades": 3, "taker_buy_volume": 87.5, "taker_buy_quote": 5.99375}, {"ts": 1774345020000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345200000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 19615.1, "quote_volume": 1344.50994, "trades": 20, "taker_buy_volume": 16469.0, "taker_buy_quote": 1129.00209}, {"ts": 1774345260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2071.7, "quote_volume": 141.91145, "trades": 5, "taker_buy_volume": 203.3, "taker_buy_quote": 13.92605}, {"ts": 1774345320000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 5440.8, "quote_volume": 372.6948, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345560000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 162.0, "quote_volume": 11.097, "trades": 2, "taker_buy_volume": 162.0, "taker_buy_quote": 11.097}, {"ts": 1774345620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 11159.1, "quote_volume": 764.39835, "trades": 9, "taker_buy_volume": 9733.8, "taker_buy_quote": 666.7653}, {"ts": 1774345860000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345920000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345980000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346040000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346100000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1203.3, "quote_volume": 82.42605, "trades": 3, "taker_buy_volume": 1203.3, "taker_buy_quote": 82.42605}, {"ts": 1774346160000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3212.4, "quote_volume": 220.0494, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346220000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346280000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346340000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346400000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 125.0, "quote_volume": 8.5625, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 8.5625}, {"ts": 1774346460000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346520000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2594.4, "quote_volume": 177.7164, "trades": 3, "taker_buy_volume": 1469.4, "taker_buy_quote": 100.6539}, {"ts": 1774346580000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346640000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346760000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346820000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1763.7, "quote_volume": 120.63708, "trades": 9, "taker_buy_volume": 1560.3, "taker_buy_quote": 106.72452}, {"ts": 1774346880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347000000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347060000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 203.6, "quote_volume": 13.92624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347120000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2737.3, "quote_volume": 187.23132, "trades": 4, "taker_buy_volume": 2737.3, "taker_buy_quote": 187.23132}, {"ts": 1774347180000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 7089.0, "quote_volume": 484.8876, "trades": 3, "taker_buy_volume": 7089.0, "taker_buy_quote": 484.8876}, {"ts": 1774347240000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347300000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 12579.0, "quote_volume": 859.16606, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 19018.7, "quote_volume": 1300.87908, "trades": 9, "taker_buy_volume": 19018.7, "taker_buy_quote": 1300.87908}, {"ts": 1774347420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1300.5, "quote_volume": 88.9542, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347540000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 934.5, "quote_volume": 63.9198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4379.5, "quote_volume": 299.99575, "trades": 3, "taker_buy_volume": 4379.5, "taker_buy_quote": 299.99575}, {"ts": 1774347780000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347840000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1496.7, "quote_volume": 102.52395, "trades": 1, "taker_buy_volume": 1496.7, "taker_buy_quote": 102.52395}, {"ts": 1774348320000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 6341.4, "quote_volume": 434.3859, "trades": 8, "taker_buy_volume": 2073.8, "taker_buy_quote": 142.0553}, {"ts": 1774348440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348560000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 5108.0, "quote_volume": 349.898, "trades": 8, "taker_buy_volume": 5108.0, "taker_buy_quote": 349.898}, {"ts": 1774348800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348860000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 10960.0, "quote_volume": 752.4987, "trades": 14, "taker_buy_volume": 10751.3, "taker_buy_quote": 738.18188}, {"ts": 1774348920000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 8166.3, "quote_volume": 560.20818, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348980000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349040000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349100000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349160000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349220000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349280000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349400000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349460000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349520000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 182.0, "quote_volume": 12.5034, "trades": 2, "taker_buy_volume": 182.0, "taker_buy_quote": 12.5034}, {"ts": 1774349580000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349640000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349700000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349760000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349820000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349880000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349940000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350000000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 84362.1, "quote_volume": 5804.51193, "trades": 26, "taker_buy_volume": 84362.1, "taker_buy_quote": 5804.51193}, {"ts": 1774350060000, "open": 0.0688, "high": 0.0689, "low": 0.0686, "close": 0.0688, "volume": 143203.9, "quote_volume": 9844.37578, "trades": 81, "taker_buy_volume": 64565.7, "taker_buy_quote": 4442.00784}, {"ts": 1774350120000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 46484.6, "quote_volume": 3202.78894, "trades": 26, "taker_buy_volume": 24668.7, "taker_buy_quote": 1699.67343}, {"ts": 1774350180000, "open": 0.0689, "high": 0.0693, "low": 0.0689, "close": 0.0689, "volume": 287682.9, "quote_volume": 19880.01257, "trades": 181, "taker_buy_volume": 197037.9, "taker_buy_quote": 13616.55513}, {"ts": 1774350240000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350300000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 10433.8, "quote_volume": 718.88882, "trades": 71, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350360000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 23335.5, "quote_volume": 1607.81595, "trades": 18, "taker_buy_volume": 19208.3, "taker_buy_quote": 1323.45187}, {"ts": 1774350420000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350480000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350540000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1456.0, "quote_volume": 100.3184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350600000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 739.0, "quote_volume": 50.9171, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350660000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2421.4, "quote_volume": 167.0766, "trades": 6, "taker_buy_volume": 2421.4, "taker_buy_quote": 167.0766}, {"ts": 1774350720000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 17078.7, "quote_volume": 1178.4303, "trades": 19, "taker_buy_volume": 12161.2, "taker_buy_quote": 839.1228}, {"ts": 1774350780000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350840000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 14993.5, "quote_volume": 1033.05215, "trades": 42, "taker_buy_volume": 2104.9, "taker_buy_quote": 145.02761}, {"ts": 1774350900000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 18677.4, "quote_volume": 1284.61723, "trades": 20, "taker_buy_volume": 2001.0, "taker_buy_quote": 137.6688}, {"ts": 1774350960000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 202.9, "quote_volume": 13.93923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351020000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351080000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 37034.1, "quote_volume": 2540.53926, "trades": 16, "taker_buy_volume": 16316.6, "taker_buy_quote": 1119.31876}, {"ts": 1774351140000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2986.9, "quote_volume": 204.90134, "trades": 4, "taker_buy_volume": 2986.9, "taker_buy_quote": 204.90134}, {"ts": 1774351200000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 15103.0, "quote_volume": 1036.39531, "trades": 7, "taker_buy_volume": 15103.0, "taker_buy_quote": 1036.39531}, {"ts": 1774351260000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351320000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351380000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351440000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351500000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1574.8, "quote_volume": 108.18876, "trades": 1, "taker_buy_volume": 1574.8, "taker_buy_quote": 108.18876}, {"ts": 1774351560000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 9097.5, "quote_volume": 624.67632, "trades": 18, "taker_buy_volume": 5878.2, "taker_buy_quote": 403.83234}, {"ts": 1774351620000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1543.5, "quote_volume": 106.03845, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351680000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 107.0, "quote_volume": 7.3509, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351740000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351800000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 7584.9, "quote_volume": 520.78608, "trades": 13, "taker_buy_volume": 2623.9, "taker_buy_quote": 180.26193}, {"ts": 1774351860000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351920000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351980000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1805.3, "quote_volume": 124.20464, "trades": 6, "taker_buy_volume": 1805.3, "taker_buy_quote": 124.20464}, {"ts": 1774352040000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 203.2, "quote_volume": 13.98016, "trades": 2, "taker_buy_volume": 203.2, "taker_buy_quote": 13.98016}, {"ts": 1774352100000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352160000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352220000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352280000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352340000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352400000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 4026.2, "quote_volume": 277.40518, "trades": 6, "taker_buy_volume": 4026.2, "taker_buy_quote": 277.40518}, {"ts": 1774352460000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352520000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352580000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352640000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352700000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 11818.0, "quote_volume": 815.442, "trades": 7, "taker_buy_volume": 11818.0, "taker_buy_quote": 815.442}, {"ts": 1774352760000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 5501.0, "quote_volume": 379.569, "trades": 8, "taker_buy_volume": 5501.0, "taker_buy_quote": 379.569}, {"ts": 1774352820000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 20883.3, "quote_volume": 1442.18319, "trades": 23, "taker_buy_volume": 17829.0, "taker_buy_quote": 1231.43649}, {"ts": 1774352880000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352940000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1745.7, "quote_volume": 120.4533, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353000000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353060000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353120000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1202.9, "quote_volume": 82.87981, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353180000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2753.8, "quote_volume": 189.46144, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353240000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353300000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353360000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 5036.7, "quote_volume": 346.52496, "trades": 8, "taker_buy_volume": 5036.7, "taker_buy_quote": 346.52496}, {"ts": 1774353420000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 202.8, "quote_volume": 13.97292, "trades": 2, "taker_buy_volume": 202.8, "taker_buy_quote": 13.97292}, {"ts": 1774353480000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 6981.8, "quote_volume": 481.73655, "trades": 10, "taker_buy_volume": 6905.3, "taker_buy_quote": 476.4657}, {"ts": 1774353540000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 2425.6, "quote_volume": 167.60896, "trades": 1, "taker_buy_volume": 2425.6, "taker_buy_quote": 167.60896}, {"ts": 1774353600000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353660000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 13962.0, "quote_volume": 963.378, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353720000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 7960.8, "quote_volume": 549.2952, "trades": 5, "taker_buy_volume": 198.5, "taker_buy_quote": 13.6965}, {"ts": 1774353780000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353840000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353900000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1202.7, "quote_volume": 82.86603, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353960000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354020000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354080000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354140000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354200000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354260000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354320000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 4323.3, "quote_volume": 297.87537, "trades": 6, "taker_buy_volume": 4323.3, "taker_buy_quote": 297.87537}, {"ts": 1774354380000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 23235.5, "quote_volume": 1600.92595, "trades": 36, "taker_buy_volume": 3323.4, "taker_buy_quote": 228.98226}, {"ts": 1774354440000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354500000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354560000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354620000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354680000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 119.0, "quote_volume": 8.1872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354740000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354800000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354860000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 8809.8, "quote_volume": 606.11424, "trades": 8, "taker_buy_volume": 8607.0, "taker_buy_quote": 592.1616}, {"ts": 1774354920000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354980000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 203.1, "quote_volume": 13.97328, "trades": 2, "taker_buy_volume": 203.1, "taker_buy_quote": 13.97328}, {"ts": 1774355040000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355100000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355160000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355220000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355280000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355340000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355400000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355460000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355520000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355580000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 6083.3, "quote_volume": 418.45521, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355640000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3176.9, "quote_volume": 218.25303, "trades": 4, "taker_buy_volume": 3176.9, "taker_buy_quote": 218.25303}, {"ts": 1774355700000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 202.9, "quote_volume": 13.95952, "trades": 2, "taker_buy_volume": 202.9, "taker_buy_quote": 13.95952}, {"ts": 1774355760000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355820000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355880000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355940000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356000000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356060000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 9271.7, "quote_volume": 638.82013, "trades": 21, "taker_buy_volume": 1281.0, "taker_buy_quote": 88.2609}, {"ts": 1774356120000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356180000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3230.3, "quote_volume": 222.56767, "trades": 6, "taker_buy_volume": 2070.8, "taker_buy_quote": 142.67812}, {"ts": 1774356240000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356300000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356360000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 536.0, "quote_volume": 36.9304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356420000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356480000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 8791.2, "quote_volume": 605.71368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356540000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 5275.8, "quote_volume": 363.50262, "trades": 4, "taker_buy_volume": 1353.8, "taker_buy_quote": 93.27682}, {"ts": 1774356600000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 5816.6, "quote_volume": 400.76374, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356660000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356720000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356780000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356840000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 92.8, "quote_volume": 6.4032, "trades": 2, "taker_buy_volume": 92.8, "taker_buy_quote": 6.4032}, {"ts": 1774356900000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 10711.1, "quote_volume": 739.0659, "trades": 12, "taker_buy_volume": 10711.1, "taker_buy_quote": 739.0659}, {"ts": 1774356960000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357020000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357080000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357140000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357200000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357260000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357320000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357380000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357440000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 13710.1, "quote_volume": 944.62589, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357500000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357560000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357620000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 358.4, "quote_volume": 24.65792, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357680000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357740000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 18019.0, "quote_volume": 1238.88687, "trades": 16, "taker_buy_volume": 17816.1, "taker_buy_quote": 1224.94764}, {"ts": 1774357800000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357860000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357920000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357980000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358040000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358100000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 5417.9, "quote_volume": 373.29331, "trades": 11, "taker_buy_volume": 3393.2, "taker_buy_quote": 233.79148}, {"ts": 1774358160000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358220000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358280000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358340000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1501.2, "quote_volume": 103.28256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358400000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 13363.5, "quote_volume": 919.4088, "trades": 13, "taker_buy_volume": 10240.9, "taker_buy_quote": 704.57392}, {"ts": 1774358460000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358520000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 35291.4, "quote_volume": 2431.57746, "trades": 21, "taker_buy_volume": 31184.3, "taker_buy_quote": 2148.59827}, {"ts": 1774358580000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358640000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358700000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358760000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 7340.8, "quote_volume": 506.55104, "trades": 10, "taker_buy_volume": 6664.4, "taker_buy_quote": 459.87944}, {"ts": 1774358820000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 17028.2, "quote_volume": 1175.88846, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358880000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358940000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359000000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 5067.1, "quote_volume": 349.6299, "trades": 30, "taker_buy_volume": 1074.9, "taker_buy_quote": 74.1681}, {"ts": 1774359060000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1355.5, "quote_volume": 93.5295, "trades": 17, "taker_buy_volume": 1355.5, "taker_buy_quote": 93.5295}, {"ts": 1774359120000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 6961.7, "quote_volume": 480.3573, "trades": 19, "taker_buy_volume": 638.8, "taker_buy_quote": 44.0772}, {"ts": 1774359180000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 6725.1, "quote_volume": 464.70441, "trades": 3, "taker_buy_volume": 6725.1, "taker_buy_quote": 464.70441}, {"ts": 1774359240000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359300000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 3826.3, "quote_volume": 264.0147, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359360000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 19203.8, "quote_volume": 1325.0622, "trades": 19, "taker_buy_volume": 4974.8, "taker_buy_quote": 343.2612}, {"ts": 1774359420000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359480000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 483.2, "quote_volume": 33.31276, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359540000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 405.5, "quote_volume": 27.91867, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359600000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 47917.5, "quote_volume": 3292.37423, "trades": 24, "taker_buy_volume": 4216.7, "taker_buy_quote": 290.10896}, {"ts": 1774359660000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2354.1, "quote_volume": 161.49126, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359720000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 25338.7, "quote_volume": 1738.23482, "trades": 12, "taker_buy_volume": 25338.7, "taker_buy_quote": 1738.23482}, {"ts": 1774359780000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 203.3, "quote_volume": 13.94638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359840000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 30961.9, "quote_volume": 2119.25657, "trades": 12, "taker_buy_volume": 11153.8, "taker_buy_quote": 764.0353}, {"ts": 1774359900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 26150.7, "quote_volume": 1791.32295, "trades": 26, "taker_buy_volume": 15482.1, "taker_buy_quote": 1060.52385}, {"ts": 1774359960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4901.7, "quote_volume": 335.76645, "trades": 6, "taker_buy_volume": 1780.8, "taker_buy_quote": 121.9848}, {"ts": 1774360140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 6618.0, "quote_volume": 453.333, "trades": 9, "taker_buy_volume": 203.4, "taker_buy_quote": 13.9329}, {"ts": 1774360260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 813.4, "quote_volume": 55.7179, "trades": 8, "taker_buy_volume": 406.6, "taker_buy_quote": 27.8521}, {"ts": 1774360320000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 1339.0, "quote_volume": 91.61577, "trades": 12, "taker_buy_volume": 657.4, "taker_buy_quote": 44.99433}, {"ts": 1774360380000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 8700.9, "quote_volume": 595.90026, "trades": 15, "taker_buy_volume": 203.3, "taker_buy_quote": 13.92605}, {"ts": 1774360440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360560000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360620000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 5871.7, "quote_volume": 402.11256, "trades": 13, "taker_buy_volume": 2679.7, "taker_buy_quote": 183.55945}, {"ts": 1774360680000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 14123.5, "quote_volume": 966.0474, "trades": 14, "taker_buy_volume": 8088.8, "taker_buy_quote": 553.27392}, {"ts": 1774360740000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 5738.9, "quote_volume": 392.54076, "trades": 8, "taker_buy_volume": 5535.3, "taker_buy_quote": 378.61452}, {"ts": 1774360800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 531.7, "quote_volume": 36.42145, "trades": 5, "taker_buy_volume": 531.7, "taker_buy_quote": 36.42145}, {"ts": 1774360860000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2790.0, "quote_volume": 191.115, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360920000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1125.0, "quote_volume": 77.0625, "trades": 2, "taker_buy_volume": 1125.0, "taker_buy_quote": 77.0625}, {"ts": 1774360980000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 7520.7, "quote_volume": 515.16795, "trades": 7, "taker_buy_volume": 125.0, "taker_buy_quote": 8.5625}, {"ts": 1774361040000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4681.9, "quote_volume": 320.71015, "trades": 8, "taker_buy_volume": 1374.9, "taker_buy_quote": 94.18065}, {"ts": 1774361100000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 125.0, "quote_volume": 8.5625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361160000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2250.0, "quote_volume": 154.125, "trades": 4, "taker_buy_volume": 1125.0, "taker_buy_quote": 77.0625}, {"ts": 1774361220000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 11506.2, "quote_volume": 788.19504, "trades": 10, "taker_buy_volume": 8338.8, "taker_buy_quote": 571.22814}, {"ts": 1774361280000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 110.1, "quote_volume": 7.54185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361340000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361400000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 6058.5, "quote_volume": 415.00725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361460000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 5789.9, "quote_volume": 396.02916, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361520000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 35475.9, "quote_volume": 2422.97909, "trades": 29, "taker_buy_volume": 26821.4, "taker_buy_quote": 1831.93437}, {"ts": 1774361580000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 944.3, "quote_volume": 64.49569, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361640000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 269.3, "quote_volume": 18.39319, "trades": 2, "taker_buy_volume": 269.3, "taker_buy_quote": 18.39319}, {"ts": 1774361700000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361760000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361820000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4584.3, "quote_volume": 313.56612, "trades": 8, "taker_buy_volume": 3970.5, "taker_buy_quote": 271.5822}, {"ts": 1774361880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1250.0, "quote_volume": 85.5, "trades": 3, "taker_buy_volume": 1125.0, "taker_buy_quote": 76.95}, {"ts": 1774362000000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362060000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362120000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 203.4, "quote_volume": 13.91256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362180000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 259.9, "quote_volume": 17.75117, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1229.6, "quote_volume": 84.10464, "trades": 1, "taker_buy_volume": 1229.6, "taker_buy_quote": 84.10464}, {"ts": 1774362420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1558.0, "quote_volume": 106.5672, "trades": 6, "taker_buy_volume": 1558.0, "taker_buy_quote": 106.5672}, {"ts": 1774362480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1528.7, "quote_volume": 104.56308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362540000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 8577.8, "quote_volume": 586.72152, "trades": 6, "taker_buy_volume": 8577.8, "taker_buy_quote": 586.72152}, {"ts": 1774362660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362720000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1203.6, "quote_volume": 82.32624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362780000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3072.0, "quote_volume": 210.1248, "trades": 6, "taker_buy_volume": 1203.4, "taker_buy_quote": 82.31256}, {"ts": 1774362840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1517.6, "quote_volume": 103.80384, "trades": 3, "taker_buy_volume": 1517.6, "taker_buy_quote": 103.80384}, {"ts": 1774362900000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2558.0, "quote_volume": 174.9672, "trades": 6, "taker_buy_volume": 203.4, "taker_buy_quote": 13.91256}, {"ts": 1774363020000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 4044.5, "quote_volume": 276.35971, "trades": 8, "taker_buy_volume": 1232.4, "taker_buy_quote": 84.17292}, {"ts": 1774363080000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1020.0, "quote_volume": 69.564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363200000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 158.7, "quote_volume": 10.83921, "trades": 2, "taker_buy_volume": 158.7, "taker_buy_quote": 10.83921}, {"ts": 1774363260000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 21031.8, "quote_volume": 1434.36876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 16137.6, "quote_volume": 1100.58432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363440000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363500000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 9607.4, "quote_volume": 655.22468, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363560000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 524766.4, "quote_volume": 35775.11537, "trades": 81, "taker_buy_volume": 48630.5, "taker_buy_quote": 3314.73991}, {"ts": 1774363620000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4272.4, "quote_volume": 291.37768, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363680000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4272.3, "quote_volume": 291.37086, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363800000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 28293.6, "quote_volume": 1926.79416, "trades": 12, "taker_buy_volume": 21489.9, "taker_buy_quote": 1463.46219}, {"ts": 1774363860000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 3732.3, "quote_volume": 254.75552, "trades": 13, "taker_buy_volume": 3732.3, "taker_buy_quote": 254.75552}, {"ts": 1774363920000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 24567.7, "quote_volume": 1680.34131, "trades": 34, "taker_buy_volume": 15248.1, "taker_buy_quote": 1043.2773}, {"ts": 1774363980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1868.6, "quote_volume": 127.62538, "trades": 3, "taker_buy_volume": 1868.6, "taker_buy_quote": 127.62538}, {"ts": 1774364040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364100000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 203.4, "quote_volume": 13.91256, "trades": 2, "taker_buy_volume": 203.4, "taker_buy_quote": 13.91256}, {"ts": 1774364160000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2146.6, "quote_volume": 147.0421, "trades": 4, "taker_buy_volume": 2146.6, "taker_buy_quote": 147.0421}, {"ts": 1774364220000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364280000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2934.5, "quote_volume": 201.01325, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364340000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 3271.8, "quote_volume": 223.91145, "trades": 9, "taker_buy_volume": 1203.4, "taker_buy_quote": 82.31256}, {"ts": 1774364400000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3901.5, "quote_volume": 267.25275, "trades": 10, "taker_buy_volume": 1674.7, "taker_buy_quote": 114.71695}, {"ts": 1774364460000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364520000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 5939.1, "quote_volume": 406.84875, "trades": 14, "taker_buy_volume": 1407.3, "taker_buy_quote": 96.42045}, {"ts": 1774364580000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364640000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 8103.3, "quote_volume": 554.94425, "trades": 14, "taker_buy_volume": 1514.1, "taker_buy_quote": 103.71585}, {"ts": 1774364700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364760000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 27345.8, "quote_volume": 1872.59116, "trades": 19, "taker_buy_volume": 595.8, "taker_buy_quote": 40.8123}, {"ts": 1774364820000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364880000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 5067.6, "quote_volume": 347.1306, "trades": 8, "taker_buy_volume": 1868.3, "taker_buy_quote": 127.97855}, {"ts": 1774364940000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365000000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 700.7, "quote_volume": 47.99795, "trades": 7, "taker_buy_volume": 497.3, "taker_buy_quote": 34.06505}, {"ts": 1774365060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365120000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365180000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2584.7, "quote_volume": 177.05195, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365240000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 75.7, "quote_volume": 5.18545, "trades": 1, "taker_buy_volume": 75.7, "taker_buy_quote": 5.18545}, {"ts": 1774365300000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 13664.7, "quote_volume": 936.41385, "trades": 20, "taker_buy_volume": 9690.3, "taker_buy_quote": 664.44455}, {"ts": 1774365360000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1868.7, "quote_volume": 128.00595, "trades": 8, "taker_buy_volume": 1868.7, "taker_buy_quote": 128.00595}, {"ts": 1774365420000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 1674.0, "quote_volume": 114.64227, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 8820.4, "quote_volume": 604.1974, "trades": 10, "taker_buy_volume": 8820.4, "taker_buy_quote": 604.1974}, {"ts": 1774365540000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365600000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1406.7, "quote_volume": 96.35895, "trades": 5, "taker_buy_volume": 203.3, "taker_buy_quote": 13.92605}, {"ts": 1774365660000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 7759.9, "quote_volume": 532.26971, "trades": 10, "taker_buy_volume": 1203.4, "taker_buy_quote": 82.55324}, {"ts": 1774365720000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 20293.0, "quote_volume": 1392.0998, "trades": 11, "taker_buy_volume": 20293.0, "taker_buy_quote": 1392.0998}, {"ts": 1774365780000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365840000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365900000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365960000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 4320.9, "quote_volume": 296.29374, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366020000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2591.6, "quote_volume": 177.78376, "trades": 3, "taker_buy_volume": 2591.6, "taker_buy_quote": 177.78376}, {"ts": 1774366080000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 203.3, "quote_volume": 13.94638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366140000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 1646.5, "quote_volume": 112.76125, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366200000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366260000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 1489.7, "quote_volume": 101.87468, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366320000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366380000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3010.7, "quote_volume": 205.63081, "trades": 7, "taker_buy_volume": 2807.3, "taker_buy_quote": 191.73859}, {"ts": 1774366440000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366500000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366560000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2868.7, "quote_volume": 195.93221, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366620000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3381.9, "quote_volume": 231.32196, "trades": 9, "taker_buy_volume": 3381.9, "taker_buy_quote": 231.32196}, {"ts": 1774366680000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 36552.1, "quote_volume": 2503.81885, "trades": 27, "taker_buy_volume": 30969.5, "taker_buy_quote": 2121.41075}, {"ts": 1774366800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 9557.9, "quote_volume": 654.71615, "trades": 11, "taker_buy_volume": 1604.3, "taker_buy_quote": 109.89455}, {"ts": 1774366860000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3330.0, "quote_volume": 228.105, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366920000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 2336.3, "quote_volume": 159.98975, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366980000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367040000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367100000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367160000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367220000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367280000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 729.9, "quote_volume": 49.99815, "trades": 6, "taker_buy_volume": 729.9, "taker_buy_quote": 49.99815}, {"ts": 1774367340000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367400000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1111.4, "quote_volume": 76.1309, "trades": 5, "taker_buy_volume": 1111.4, "taker_buy_quote": 76.1309}, {"ts": 1774367460000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367520000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367580000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 203.4, "quote_volume": 13.9329, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367640000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367700000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 203.6, "quote_volume": 13.92624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367760000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 34035.9, "quote_volume": 2328.05556, "trades": 20, "taker_buy_volume": 6285.8, "taker_buy_quote": 429.94872}, {"ts": 1774367820000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4106.0, "quote_volume": 280.4398, "trades": 6, "taker_buy_volume": 2902.6, "taker_buy_quote": 198.24758}, {"ts": 1774368060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368120000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 62836.1, "quote_volume": 4285.44238, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368180000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 10548.9, "quote_volume": 720.48987, "trades": 7, "taker_buy_volume": 10345.2, "taker_buy_quote": 706.57716}, {"ts": 1774368240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6934.3, "quote_volume": 473.61269, "trades": 9, "taker_buy_volume": 6730.6, "taker_buy_quote": 459.69998}, {"ts": 1774368300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368360000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368420000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368480000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368540000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368600000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2791.5, "quote_volume": 190.65945, "trades": 4, "taker_buy_volume": 2791.5, "taker_buy_quote": 190.65945}, {"ts": 1774368660000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6607.9, "quote_volume": 451.31957, "trades": 10, "taker_buy_volume": 3588.2, "taker_buy_quote": 245.07406}, {"ts": 1774368720000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 23411.5, "quote_volume": 1599.00545, "trades": 20, "taker_buy_volume": 21542.8, "taker_buy_quote": 1471.37324}, {"ts": 1774368780000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368840000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368900000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368960000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 5565.8, "quote_volume": 380.14414, "trades": 9, "taker_buy_volume": 5565.8, "taker_buy_quote": 380.14414}, {"ts": 1774369020000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369080000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369140000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369200000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 17721.8, "quote_volume": 1210.39894, "trades": 15, "taker_buy_volume": 15853.1, "taker_buy_quote": 1082.76673}, {"ts": 1774369260000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 203.7, "quote_volume": 13.91271, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369320000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 9960.0, "quote_volume": 680.268, "trades": 8, "taker_buy_volume": 9960.0, "taker_buy_quote": 680.268}, {"ts": 1774369380000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4438.2, "quote_volume": 303.12906, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369440000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369500000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 10076.1, "quote_volume": 686.88637, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369560000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 33710.6, "quote_volume": 2299.06292, "trades": 22, "taker_buy_volume": 21164.8, "taker_buy_quote": 1443.43936}, {"ts": 1774369620000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 20313.6, "quote_volume": 1387.41888, "trades": 24, "taker_buy_volume": 16330.4, "taker_buy_quote": 1115.36632}, {"ts": 1774369680000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369740000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369800000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369860000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369920000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4278.5, "quote_volume": 292.22155, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 7217.3, "quote_volume": 492.94159, "trades": 7, "taker_buy_volume": 7217.3, "taker_buy_quote": 492.94159}, {"ts": 1774370100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4391.4, "quote_volume": 299.93262, "trades": 18, "taker_buy_volume": 360.8, "taker_buy_quote": 24.64264}, {"ts": 1774370160000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370220000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 7457.5, "quote_volume": 509.34725, "trades": 23, "taker_buy_volume": 958.0, "taker_buy_quote": 65.4314}, {"ts": 1774370280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370340000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 17171.5, "quote_volume": 1172.68145, "trades": 20, "taker_buy_volume": 13997.4, "taker_buy_quote": 956.02242}, {"ts": 1774370400000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370460000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370520000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370580000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370640000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370700000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 11075.3, "quote_volume": 756.81037, "trades": 18, "taker_buy_volume": 8155.8, "taker_buy_quote": 557.11657}, {"ts": 1774370760000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2744.4, "quote_volume": 187.71696, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370820000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1642.4, "quote_volume": 112.34016, "trades": 8, "taker_buy_volume": 1642.4, "taker_buy_quote": 112.34016}, {"ts": 1774370880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371000000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371060000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371120000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371180000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371240000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 721.0, "quote_volume": 49.3164, "trades": 9, "taker_buy_volume": 360.2, "taker_buy_quote": 24.63768}, {"ts": 1774371360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 194.1, "quote_volume": 13.27644, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371540000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 19674.5, "quote_volume": 1345.7358, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371720000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 2025.2, "quote_volume": 138.48558, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371780000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 908.0, "quote_volume": 62.0164, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371840000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 203.6, "quote_volume": 13.88552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371900000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371960000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 23823.4, "quote_volume": 1620.61439, "trades": 20, "taker_buy_volume": 2008.3, "taker_buy_quote": 136.76523}, {"ts": 1774372020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 144.5, "quote_volume": 9.826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 203.8, "quote_volume": 13.87878, "trades": 2, "taker_buy_volume": 203.8, "taker_buy_quote": 13.87878}, {"ts": 1774372320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 6969.2, "quote_volume": 474.60252, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372380000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 42889.2, "quote_volume": 2916.19837, "trades": 23, "taker_buy_volume": 3009.3, "taker_buy_quote": 204.6324}, {"ts": 1774372440000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 26761.7, "quote_volume": 1819.7956, "trades": 15, "taker_buy_volume": 16975.4, "taker_buy_quote": 1154.3272}, {"ts": 1774372500000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1868.9, "quote_volume": 127.0852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372800000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 10062.3, "quote_volume": 683.23017, "trades": 12, "taker_buy_volume": 3406.9, "taker_buy_quote": 231.32851}, {"ts": 1774372980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 15000.0, "quote_volume": 1020.0, "trades": 5, "taker_buy_volume": 15000.0, "taker_buy_quote": 1020.0}, {"ts": 1774373040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 8000.0, "quote_volume": 543.2, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373100000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 5560.0, "quote_volume": 377.0445, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373160000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373220000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373280000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 204.0, "quote_volume": 13.8312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373340000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1558.9, "quote_volume": 105.69342, "trades": 9, "taker_buy_volume": 1558.9, "taker_buy_quote": 105.69342}, {"ts": 1774373400000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373460000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373520000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373580000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 15537.5, "quote_volume": 1054.9425, "trades": 11, "taker_buy_volume": 15333.2, "taker_buy_quote": 1041.09096}, {"ts": 1774373640000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373700000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373760000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 957.1, "quote_volume": 64.98709, "trades": 1, "taker_buy_volume": 957.1, "taker_buy_quote": 64.98709}, {"ts": 1774373820000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1618.0, "quote_volume": 109.8622, "trades": 4, "taker_buy_volume": 1618.0, "taker_buy_quote": 109.8622}, {"ts": 1774373880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374000000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374060000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3121.8, "quote_volume": 211.97022, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 204.0, "quote_volume": 13.8312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374360000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374420000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4523.7, "quote_volume": 306.70686, "trades": 3, "taker_buy_volume": 4523.7, "taker_buy_quote": 306.70686}, {"ts": 1774374480000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374540000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374600000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374720000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 5328.2, "quote_volume": 361.5552, "trades": 12, "taker_buy_volume": 1828.2, "taker_buy_quote": 124.13478}, {"ts": 1774374780000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374840000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374900000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 204.2, "quote_volume": 13.86518, "trades": 2, "taker_buy_volume": 204.2, "taker_buy_quote": 13.86518}, {"ts": 1774374960000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1550.2, "quote_volume": 105.4136, "trades": 6, "taker_buy_volume": 1346.2, "taker_buy_quote": 91.5416}, {"ts": 1774375080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3536.9, "quote_volume": 240.5092, "trades": 7, "taker_buy_volume": 792.9, "taker_buy_quote": 53.9172}, {"ts": 1774375140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5040.2, "quote_volume": 342.7336, "trades": 8, "taker_buy_volume": 1868.9, "taker_buy_quote": 127.0852}, {"ts": 1774375260000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 4840.9, "quote_volume": 328.8175, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375320000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 483.9, "quote_volume": 32.9052, "trades": 3, "taker_buy_volume": 483.9, "taker_buy_quote": 32.9052}, {"ts": 1774375380000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 210.9, "quote_volume": 14.3412, "trades": 1, "taker_buy_volume": 210.9, "taker_buy_quote": 14.3412}, {"ts": 1774375440000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375500000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375800000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376280000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 124065.0, "quote_volume": 8450.18942, "trades": 57, "taker_buy_volume": 101914.1, "taker_buy_quote": 6941.71313}, {"ts": 1774376340000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 13822.7, "quote_volume": 943.70115, "trades": 15, "taker_buy_volume": 12889.7, "taker_buy_quote": 880.16385}, {"ts": 1774376400000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 32616.4, "quote_volume": 2222.2544, "trades": 17, "taker_buy_volume": 3295.2, "taker_buy_quote": 225.06216}, {"ts": 1774376460000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376520000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376580000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 89.8, "quote_volume": 6.11538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376640000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376760000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1810.0, "quote_volume": 123.261, "trades": 3, "taker_buy_volume": 1617.0, "taker_buy_quote": 110.1177}, {"ts": 1774376820000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376880000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376940000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 203.7, "quote_volume": 13.8516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377060000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 7534.1, "quote_volume": 512.3188, "trades": 4, "taker_buy_volume": 7534.1, "taker_buy_quote": 512.3188}, {"ts": 1774377120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377180000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377360000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377420000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 12652.0, "quote_volume": 862.67564, "trades": 13, "taker_buy_volume": 12652.0, "taker_buy_quote": 862.67564}, {"ts": 1774377480000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377540000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377600000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1323.4, "quote_volume": 90.12354, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377720000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 689.6, "quote_volume": 46.8928, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377780000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1163.9, "quote_volume": 79.1452, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377840000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 21257.9, "quote_volume": 1445.5372, "trades": 14, "taker_buy_volume": 15475.9, "taker_buy_quote": 1052.3612}, {"ts": 1774377900000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377960000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1517.4, "quote_volume": 103.03146, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378020000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378080000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 362.0, "quote_volume": 24.5436, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378140000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 7956.4, "quote_volume": 539.44392, "trades": 10, "taker_buy_volume": 7956.4, "taker_buy_quote": 539.44392}, {"ts": 1774378200000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 16001.1, "quote_volume": 1086.37458, "trades": 15, "taker_buy_volume": 16001.1, "taker_buy_quote": 1086.37458}, {"ts": 1774378260000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378320000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378380000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 2664.8, "quote_volume": 181.05432, "trades": 8, "taker_buy_volume": 2664.8, "taker_buy_quote": 181.05432}, {"ts": 1774378440000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 408.4, "quote_volume": 27.73036, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378500000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 768.6, "quote_volume": 52.18794, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378560000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378620000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378680000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378740000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378860000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379100000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379160000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379220000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379280000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379340000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379400000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379460000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379520000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 25860.5, "quote_volume": 1756.6977, "trades": 22, "taker_buy_volume": 22095.5, "taker_buy_quote": 1501.0542}, {"ts": 1774379580000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379640000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379700000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379760000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379820000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380000000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380060000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380300000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380420000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380540000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 6440.2, "quote_volume": 437.28958, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380600000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380660000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 5595.0, "quote_volume": 379.9005, "trades": 67, "taker_buy_volume": 5232.4, "taker_buy_quote": 355.27996}, {"ts": 1774380720000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380780000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380840000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380900000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380960000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381020000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381080000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381140000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381200000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4279.6, "quote_volume": 290.58484, "trades": 6, "taker_buy_volume": 4279.6, "taker_buy_quote": 290.58484}, {"ts": 1774381260000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381320000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381380000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381440000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 83248.3, "quote_volume": 5645.88655, "trades": 45, "taker_buy_volume": 24368.5, "taker_buy_quote": 1652.1843}, {"ts": 1774381500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 34004.0, "quote_volume": 2302.0708, "trades": 13, "taker_buy_volume": 18720.7, "taker_buy_quote": 1267.39139}, {"ts": 1774381620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 11144.2, "quote_volume": 754.46234, "trades": 22, "taker_buy_volume": 6448.8, "taker_buy_quote": 436.58376}, {"ts": 1774381680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381740000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381800000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3061.0, "quote_volume": 207.5358, "trades": 3, "taker_buy_volume": 3061.0, "taker_buy_quote": 207.5358}, {"ts": 1774381860000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381920000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381980000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382040000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382100000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382160000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382220000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382280000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 363.4, "quote_volume": 24.63852, "trades": 2, "taker_buy_volume": 363.4, "taker_buy_quote": 24.63852}, {"ts": 1774382340000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382400000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382460000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382520000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382580000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 143.1, "quote_volume": 9.70218, "trades": 1, "taker_buy_volume": 143.1, "taker_buy_quote": 9.70218}, {"ts": 1774382640000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382700000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382760000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 12469.1, "quote_volume": 844.05537, "trades": 21, "taker_buy_volume": 3692.6, "taker_buy_quote": 249.98902}, {"ts": 1774382820000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382880000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 4991.1, "quote_volume": 338.05417, "trades": 6, "taker_buy_volume": 4991.1, "taker_buy_quote": 338.05417}, {"ts": 1774382940000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 986.5, "quote_volume": 66.78605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383000000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3502.6, "quote_volume": 237.12602, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383060000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383120000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 6583.6, "quote_volume": 445.70972, "trades": 10, "taker_buy_volume": 6583.6, "taker_buy_quote": 445.70972}, {"ts": 1774383180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 157.0, "quote_volume": 10.6132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383240000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 8464.6, "quote_volume": 573.20014, "trades": 15, "taker_buy_volume": 1955.4, "taker_buy_quote": 132.5273}, {"ts": 1774383300000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 9990.4, "quote_volume": 676.44618, "trades": 11, "taker_buy_volume": 9990.4, "taker_buy_quote": 676.44618}, {"ts": 1774383360000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3329.5, "quote_volume": 225.40715, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383420000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3059.0, "quote_volume": 207.4002, "trades": 2, "taker_buy_volume": 3059.0, "taker_buy_quote": 207.4002}, {"ts": 1774383480000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 6658.5, "quote_volume": 450.78045, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383540000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 7407.9, "quote_volume": 501.51483, "trades": 11, "taker_buy_volume": 3875.3, "taker_buy_quote": 262.35781}, {"ts": 1774383600000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 1040.2, "quote_volume": 70.54599, "trades": 11, "taker_buy_volume": 1040.2, "taker_buy_quote": 70.54599}, {"ts": 1774383660000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 25479.4, "quote_volume": 1730.83574, "trades": 19, "taker_buy_volume": 10323.0, "taker_buy_quote": 701.94358}, {"ts": 1774383720000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 6982.5, "quote_volume": 475.08627, "trades": 13, "taker_buy_volume": 5778.6, "taker_buy_quote": 393.10068}, {"ts": 1774383780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3325.3, "quote_volume": 226.45293, "trades": 5, "taker_buy_volume": 203.8, "taker_buy_quote": 13.87878}, {"ts": 1774383840000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 16758.2, "quote_volume": 1142.76847, "trades": 11, "taker_buy_volume": 15554.3, "taker_buy_quote": 1060.78288}, {"ts": 1774383900000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1868.8, "quote_volume": 127.45216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383960000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 8718.4, "quote_volume": 595.44635, "trades": 8, "taker_buy_volume": 8718.4, "taker_buy_quote": 595.44635}, {"ts": 1774384020000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 5060.5, "quote_volume": 345.33117, "trades": 14, "taker_buy_volume": 4201.7, "taker_buy_quote": 286.74064}, {"ts": 1774384080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 203.7, "quote_volume": 13.87197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2085.9, "quote_volume": 142.04979, "trades": 3, "taker_buy_volume": 2085.9, "taker_buy_quote": 142.04979}, {"ts": 1774384200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 203.7, "quote_volume": 13.89234, "trades": 2, "taker_buy_volume": 203.7, "taker_buy_quote": 13.89234}, {"ts": 1774384380000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 350.2, "quote_volume": 23.91866, "trades": 3, "taker_buy_volume": 350.2, "taker_buy_quote": 23.91866}, {"ts": 1774384440000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2050.7, "quote_volume": 140.06281, "trades": 5, "taker_buy_volume": 1847.0, "taker_buy_quote": 126.1501}, {"ts": 1774384500000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1868.6, "quote_volume": 127.62538, "trades": 3, "taker_buy_volume": 1868.6, "taker_buy_quote": 127.62538}, {"ts": 1774384560000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 146.1, "quote_volume": 9.99324, "trades": 1, "taker_buy_volume": 146.1, "taker_buy_quote": 9.99324}, {"ts": 1774384620000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6330.0, "quote_volume": 432.339, "trades": 9, "taker_buy_volume": 155.2, "taker_buy_quote": 10.60016}, {"ts": 1774384680000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384740000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2762.0, "quote_volume": 188.6446, "trades": 9, "taker_buy_volume": 1203.7, "taker_buy_quote": 82.21271}, {"ts": 1774384800000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3174.1, "quote_volume": 216.79103, "trades": 5, "taker_buy_volume": 3174.1, "taker_buy_quote": 216.79103}, {"ts": 1774384860000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384920000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3943.0, "quote_volume": 268.9126, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384980000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385040000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385160000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1455.4, "quote_volume": 99.11274, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385220000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 203.7, "quote_volume": 13.87197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385280000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2195.1, "quote_volume": 149.48631, "trades": 5, "taker_buy_volume": 2195.1, "taker_buy_quote": 149.48631}, {"ts": 1774385400000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3335.9, "quote_volume": 227.50838, "trades": 4, "taker_buy_volume": 3335.9, "taker_buy_quote": 227.50838}, {"ts": 1774385460000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1905.5, "quote_volume": 129.9551, "trades": 5, "taker_buy_volume": 1905.5, "taker_buy_quote": 129.9551}, {"ts": 1774385520000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 9280.6, "quote_volume": 633.86498, "trades": 14, "taker_buy_volume": 4888.4, "taker_buy_quote": 333.87772}, {"ts": 1774385580000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 203.7, "quote_volume": 13.91271, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385640000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385700000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385760000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385820000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385880000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385940000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386120000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2088.3, "quote_volume": 142.63089, "trades": 8, "taker_buy_volume": 1884.6, "taker_buy_quote": 128.71818}, {"ts": 1774386180000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3541.4, "quote_volume": 241.87762, "trades": 5, "taker_buy_volume": 3541.4, "taker_buy_quote": 241.87762}, {"ts": 1774386240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386360000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 5197.4, "quote_volume": 354.46268, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386480000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386540000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386600000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386660000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3329.3, "quote_volume": 226.72533, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1407.6, "quote_volume": 95.85756, "trades": 8, "taker_buy_volume": 203.8, "taker_buy_quote": 13.87878}, {"ts": 1774386840000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4019.7, "quote_volume": 274.14354, "trades": 5, "taker_buy_volume": 4019.7, "taker_buy_quote": 274.14354}, {"ts": 1774386900000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386960000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3121.4, "quote_volume": 212.87948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387020000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387080000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1757.1, "quote_volume": 119.83422, "trades": 3, "taker_buy_volume": 1757.1, "taker_buy_quote": 119.83422}, {"ts": 1774387140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387200000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 604.5, "quote_volume": 41.2269, "trades": 3, "taker_buy_volume": 604.5, "taker_buy_quote": 41.2269}, {"ts": 1774387260000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1203.8, "quote_volume": 82.09916, "trades": 3, "taker_buy_volume": 1203.8, "taker_buy_quote": 82.09916}, {"ts": 1774387440000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387500000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 539.4, "quote_volume": 36.84102, "trades": 5, "taker_buy_volume": 203.8, "taker_buy_quote": 13.91954}, {"ts": 1774387560000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387620000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387680000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387740000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387800000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387860000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 106.0, "quote_volume": 7.2504, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 7.2504}, {"ts": 1774387920000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387980000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388040000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388100000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388160000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388220000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388280000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388340000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 161.0, "quote_volume": 11.0124, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 11.0124}, {"ts": 1774388400000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388460000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388520000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 603.8, "quote_volume": 41.23954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388580000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 9393.9, "quote_volume": 642.54276, "trades": 11, "taker_buy_volume": 8795.4, "taker_buy_quote": 601.60536}, {"ts": 1774388640000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 203.6, "quote_volume": 13.92624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388700000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388760000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388820000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 11427.7, "quote_volume": 781.65468, "trades": 6, "taker_buy_volume": 11427.7, "taker_buy_quote": 781.65468}, {"ts": 1774388940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 14049.3, "quote_volume": 960.97212, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389000000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2472.6, "quote_volume": 169.12584, "trades": 4, "taker_buy_volume": 203.4, "taker_buy_quote": 13.91256}, {"ts": 1774389060000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389120000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389180000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389240000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3191.9, "quote_volume": 218.32596, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4108.2, "quote_volume": 281.00088, "trades": 3, "taker_buy_volume": 4108.2, "taker_buy_quote": 281.00088}, {"ts": 1774389480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389540000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3329.3, "quote_volume": 227.72412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 203.6, "quote_volume": 13.92624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389720000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 5452.7, "quote_volume": 372.96468, "trades": 4, "taker_buy_volume": 5452.7, "taker_buy_quote": 372.96468}, {"ts": 1774389780000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 5721.7, "quote_volume": 391.36428, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389900000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3272.2, "quote_volume": 223.81848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390020000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 6455.2, "quote_volume": 441.53568, "trades": 7, "taker_buy_volume": 4385.6, "taker_buy_quote": 299.97504}, {"ts": 1774390200000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 13985.2, "quote_volume": 957.47456, "trades": 17, "taker_buy_volume": 8868.8, "taker_buy_quote": 607.49246}, {"ts": 1774390260000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 203.6, "quote_volume": 13.92624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390320000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 12734.8, "quote_volume": 871.06032, "trades": 12, "taker_buy_volume": 203.4, "taker_buy_quote": 13.91256}, {"ts": 1774390380000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 30527.7, "quote_volume": 2092.81235, "trades": 23, "taker_buy_volume": 28871.4, "taker_buy_quote": 1979.37616}, {"ts": 1774390440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3038.1, "quote_volume": 208.10985, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 6851.3, "quote_volume": 469.31405, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390560000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390860000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390920000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 7241.9, "quote_volume": 496.07015, "trades": 9, "taker_buy_volume": 7241.9, "taker_buy_quote": 496.07015}, {"ts": 1774390980000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391040000, "open": 0.0685, "high": 0.0689, "low": 0.0685, "close": 0.0689, "volume": 240720.5, "quote_volume": 16540.71471, "trades": 120, "taker_buy_volume": 169006.4, "taker_buy_quote": 11612.92293}, {"ts": 1774391100000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3569.9, "quote_volume": 245.96611, "trades": 10, "taker_buy_volume": 3569.9, "taker_buy_quote": 245.96611}, {"ts": 1774391160000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 4049.1, "quote_volume": 278.98299, "trades": 4, "taker_buy_volume": 4049.1, "taker_buy_quote": 278.98299}, {"ts": 1774391220000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 27224.4, "quote_volume": 1876.09673, "trades": 49, "taker_buy_volume": 16502.4, "taker_buy_quote": 1137.3782}, {"ts": 1774391280000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 4632.9, "quote_volume": 319.20681, "trades": 17, "taker_buy_volume": 3838.0, "taker_buy_quote": 264.4382}, {"ts": 1774391340000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1000.6, "quote_volume": 68.84128, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391400000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 4197.1, "quote_volume": 288.34077, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391460000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391520000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391580000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 419.3, "quote_volume": 28.80591, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391640000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1280.3, "quote_volume": 87.95661, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391700000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391760000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391820000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 13535.4, "quote_volume": 931.23552, "trades": 25, "taker_buy_volume": 9080.1, "taker_buy_quote": 624.71088}, {"ts": 1774391880000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391940000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392000000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392060000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392120000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392180000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392240000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3329.6, "quote_volume": 228.74352, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392300000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392360000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392420000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392480000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392540000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392600000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392660000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 5358.7, "quote_volume": 368.67856, "trades": 5, "taker_buy_volume": 5358.7, "taker_buy_quote": 368.67856}, {"ts": 1774392720000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392780000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 557.3, "quote_volume": 38.39797, "trades": 3, "taker_buy_volume": 557.3, "taker_buy_quote": 38.39797}, {"ts": 1774392840000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392900000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392960000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393020000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393080000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393140000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393200000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 4812.6, "quote_volume": 331.58814, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393260000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393320000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393380000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393440000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2806.6, "quote_volume": 193.37474, "trades": 3, "taker_buy_volume": 2806.6, "taker_buy_quote": 193.37474}, {"ts": 1774393500000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393560000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393620000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393680000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 5144.2, "quote_volume": 354.9498, "trades": 5, "taker_buy_volume": 5144.2, "taker_buy_quote": 354.9498}, {"ts": 1774393740000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 69668.9, "quote_volume": 4819.20371, "trades": 57, "taker_buy_volume": 41535.3, "taker_buy_quote": 2874.20407}, {"ts": 1774393800000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 4551.9, "quote_volume": 314.99148, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393860000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 14991.4, "quote_volume": 1036.26127, "trades": 15, "taker_buy_volume": 202.5, "taker_buy_quote": 14.013}, {"ts": 1774393920000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393980000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394040000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394100000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394160000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 377.8, "quote_volume": 26.14376, "trades": 3, "taker_buy_volume": 202.5, "taker_buy_quote": 14.013}, {"ts": 1774394220000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394280000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394340000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394400000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1279.1, "quote_volume": 88.64163, "trades": 6, "taker_buy_volume": 284.3, "taker_buy_quote": 19.70199}, {"ts": 1774394460000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 28263.6, "quote_volume": 1961.49384, "trades": 17, "taker_buy_volume": 18499.6, "taker_buy_quote": 1283.87224}, {"ts": 1774394520000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394580000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394640000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394700000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394760000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394820000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394880000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394940000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395000000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395060000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395120000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 11235.0, "quote_volume": 779.709, "trades": 14, "taker_buy_volume": 3707.7, "taker_buy_quote": 257.31438}, {"ts": 1774395180000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1214.5, "quote_volume": 84.16485, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395240000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395300000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395360000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395420000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395480000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1685.5, "quote_volume": 116.6366, "trades": 4, "taker_buy_volume": 1483.2, "taker_buy_quote": 102.63744}, {"ts": 1774395540000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395600000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 7349.0, "quote_volume": 508.5508, "trades": 5, "taker_buy_volume": 7349.0, "taker_buy_quote": 508.5508}, {"ts": 1774395660000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 3531.4, "quote_volume": 244.37288, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395720000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395780000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395840000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395900000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395960000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396020000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396080000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396140000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396200000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396260000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396320000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1474.3, "quote_volume": 102.02156, "trades": 3, "taker_buy_volume": 1474.3, "taker_buy_quote": 102.02156}, {"ts": 1774396380000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396440000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 202.6, "quote_volume": 14.01992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396500000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396560000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396620000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 2823.3, "quote_volume": 195.37236, "trades": 5, "taker_buy_volume": 2823.3, "taker_buy_quote": 195.37236}, {"ts": 1774396680000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396740000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 7799.0, "quote_volume": 539.6908, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396800000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396860000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 3150.1, "quote_volume": 217.98692, "trades": 6, "taker_buy_volume": 77.5, "taker_buy_quote": 5.363}, {"ts": 1774396920000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1433.2, "quote_volume": 99.32076, "trades": 2, "taker_buy_volume": 1433.2, "taker_buy_quote": 99.32076}, {"ts": 1774396980000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 189.1, "quote_volume": 13.12354, "trades": 1, "taker_buy_volume": 189.1, "taker_buy_quote": 13.12354}, {"ts": 1774397040000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 3258.5, "quote_volume": 226.1399, "trades": 3, "taker_buy_volume": 3258.5, "taker_buy_quote": 226.1399}, {"ts": 1774397100000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 3119.9, "quote_volume": 216.52106, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397160000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397220000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1606.8, "quote_volume": 111.51192, "trades": 8, "taker_buy_volume": 202.2, "taker_buy_quote": 14.03268}, {"ts": 1774397280000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397340000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397400000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397460000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397520000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397580000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397640000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397700000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 4005.9, "quote_volume": 277.60887, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397760000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 533.7, "quote_volume": 36.93204, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397820000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397880000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397940000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398000000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398060000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398120000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398180000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398240000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1355.5, "quote_volume": 93.8006, "trades": 4, "taker_buy_volume": 1355.5, "taker_buy_quote": 93.8006}, {"ts": 1774398300000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398360000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398420000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 7300.0, "quote_volume": 504.43, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398480000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398540000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398600000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 12369.1, "quote_volume": 853.60841, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398660000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 5948.2, "quote_volume": 411.02062, "trades": 13, "taker_buy_volume": 5214.5, "taker_buy_quote": 360.32195}, {"ts": 1774398720000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398780000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 202.7, "quote_volume": 14.02684, "trades": 2, "taker_buy_volume": 202.7, "taker_buy_quote": 14.02684}, {"ts": 1774398840000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398900000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398960000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399020000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399080000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 89.4, "quote_volume": 6.18648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399140000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399200000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 755.0, "quote_volume": 52.3215, "trades": 3, "taker_buy_volume": 755.0, "taker_buy_quote": 52.3215}, {"ts": 1774399260000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399320000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 202.5, "quote_volume": 14.0535, "trades": 2, "taker_buy_volume": 202.5, "taker_buy_quote": 14.0535}, {"ts": 1774399380000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 3911.4, "quote_volume": 271.45116, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399440000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 11595.9, "quote_volume": 804.75546, "trades": 12, "taker_buy_volume": 7653.8, "taker_buy_quote": 531.17372}, {"ts": 1774399500000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 2404.6, "quote_volume": 166.87924, "trades": 6, "taker_buy_volume": 1202.3, "taker_buy_quote": 83.43962}, {"ts": 1774399560000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399620000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399680000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 18536.9, "quote_volume": 1287.89836, "trades": 14, "taker_buy_volume": 16453.7, "taker_buy_quote": 1143.32428}, {"ts": 1774399740000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1404.5, "quote_volume": 97.4723, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399800000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399860000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399920000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 202.2, "quote_volume": 14.01246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399980000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400040000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400100000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 716.0, "quote_volume": 49.5472, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400160000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400220000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400280000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 5324.0, "quote_volume": 368.4208, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400340000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 9851.1, "quote_volume": 681.68502, "trades": 17, "taker_buy_volume": 8198.2, "taker_buy_quote": 567.31544}, {"ts": 1774400400000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400460000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 4322.6, "quote_volume": 299.12392, "trades": 6, "taker_buy_volume": 1202.5, "taker_buy_quote": 83.213}, {"ts": 1774400520000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400580000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400640000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400700000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400760000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 14251.2, "quote_volume": 985.06994, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400820000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400880000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 10329.5, "quote_volume": 712.75575, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400940000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 20864.7, "quote_volume": 1441.75077, "trades": 18, "taker_buy_volume": 17531.4, "taker_buy_quote": 1211.41974}, {"ts": 1774401000000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401060000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 45380.8, "quote_volume": 3139.38863, "trades": 54, "taker_buy_volume": 28386.2, "taker_buy_quote": 1964.32504}, {"ts": 1774401120000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401180000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 238.0, "quote_volume": 16.4458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401240000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401300000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401360000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 73300.9, "quote_volume": 5058.2145, "trades": 41, "taker_buy_volume": 6444.2, "taker_buy_quote": 444.6498}, {"ts": 1774401420000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401480000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 996.8, "quote_volume": 68.7792, "trades": 14, "taker_buy_volume": 996.8, "taker_buy_quote": 68.7792}, {"ts": 1774401540000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401600000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 12264.0, "quote_volume": 847.4424, "trades": 12, "taker_buy_volume": 10701.8, "taker_buy_quote": 739.49438}, {"ts": 1774401660000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401720000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401780000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401840000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401900000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401960000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 9040.4, "quote_volume": 625.97686, "trades": 10, "taker_buy_volume": 5551.0, "taker_buy_quote": 384.51038}, {"ts": 1774402020000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 4538.6, "quote_volume": 314.07112, "trades": 8, "taker_buy_volume": 3336.1, "taker_buy_quote": 230.85812}, {"ts": 1774402080000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 6812.4, "quote_volume": 471.41808, "trades": 14, "taker_buy_volume": 3727.8, "taker_buy_quote": 257.96376}, {"ts": 1774402140000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402200000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402260000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402320000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402380000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402440000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402500000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402560000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402620000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402680000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402740000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1389.2, "quote_volume": 95.99372, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402800000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402860000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402920000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 30415.1, "quote_volume": 2104.72492, "trades": 24, "taker_buy_volume": 24028.1, "taker_buy_quote": 1662.74452}, {"ts": 1774402980000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403040000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403100000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 357.8, "quote_volume": 24.72398, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403160000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403220000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 314.0, "quote_volume": 21.666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403280000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 102029.8, "quote_volume": 7039.9079, "trades": 57, "taker_buy_volume": 20080.6, "taker_buy_quote": 1386.1631}, {"ts": 1774403340000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1358.1, "quote_volume": 93.7089, "trades": 5, "taker_buy_volume": 1358.1, "taker_buy_quote": 93.7089}, {"ts": 1774403400000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403460000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403520000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403580000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403640000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403700000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403760000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403820000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403880000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403940000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 8421.6, "quote_volume": 581.13287, "trades": 16, "taker_buy_volume": 1792.2, "taker_buy_quote": 123.70427}, {"ts": 1774404000000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404060000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 358.1, "quote_volume": 24.7089, "trades": 4, "taker_buy_volume": 358.1, "taker_buy_quote": 24.7089}, {"ts": 1774404120000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 358.4, "quote_volume": 24.7296, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404180000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404240000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404300000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404360000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404420000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 22499.3, "quote_volume": 1552.4517, "trades": 39, "taker_buy_volume": 9515.3, "taker_buy_quote": 656.5557}, {"ts": 1774404480000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404540000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404600000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404660000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404720000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404780000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2281.2, "quote_volume": 157.17468, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404840000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 358.4, "quote_volume": 24.69376, "trades": 4, "taker_buy_volume": 358.4, "taker_buy_quote": 24.69376}, {"ts": 1774404900000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404960000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405020000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405080000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405140000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405200000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405260000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405320000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405380000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 513.2, "quote_volume": 35.35948, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405440000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 468.1, "quote_volume": 32.25209, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405500000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 767.2, "quote_volume": 52.86008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405560000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 301.8, "quote_volume": 20.79402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405620000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 331.2, "quote_volume": 22.81968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405680000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 450.7, "quote_volume": 31.05323, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405740000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 669.2, "quote_volume": 46.10788, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405800000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 303.4, "quote_volume": 20.90426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405860000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 342.6, "quote_volume": 23.60514, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405920000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 623.7, "quote_volume": 42.97293, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405980000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 228.7, "quote_volume": 15.75743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406040000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 5241.6, "quote_volume": 361.63158, "trades": 20, "taker_buy_volume": 4381.5, "taker_buy_quote": 302.3235}, {"ts": 1774406100000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 416.7, "quote_volume": 28.71063, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406160000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 524.1, "quote_volume": 36.11049, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406220000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 10013.8, "quote_volume": 690.92164, "trades": 16, "taker_buy_volume": 7057.6, "taker_buy_quote": 486.9744}, {"ts": 1774406280000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 411.8, "quote_volume": 28.4142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406340000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 618.2, "quote_volume": 42.6558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406400000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 311.8, "quote_volume": 21.5142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406460000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 607.9, "quote_volume": 41.9451, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406520000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 516.7, "quote_volume": 35.6523, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406580000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 5047.7, "quote_volume": 348.2913, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406640000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 1893.6, "quote_volume": 130.61346, "trades": 13, "taker_buy_volume": 1163.7, "taker_buy_quote": 80.2953}, {"ts": 1774406700000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 188.3, "quote_volume": 12.97387, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406760000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 522.1, "quote_volume": 35.97269, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406820000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 498.3, "quote_volume": 34.33287, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406880000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 434.8, "quote_volume": 29.95772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406940000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 584.9, "quote_volume": 40.29961, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407000000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 471.8, "quote_volume": 32.45984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407060000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 447.7, "quote_volume": 30.80176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407120000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 6420.3, "quote_volume": 441.71664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407180000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 26127.8, "quote_volume": 1797.47928, "trades": 21, "taker_buy_volume": 5445.2, "taker_buy_quote": 374.62976}, {"ts": 1774407240000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 534.0, "quote_volume": 36.6858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407300000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 393.6, "quote_volume": 27.04032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407360000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 376.8, "quote_volume": 25.88616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407420000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 548.7, "quote_volume": 37.69569, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407480000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 335.0, "quote_volume": 23.0145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407540000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 428.0, "quote_volume": 29.4036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407600000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 399.9, "quote_volume": 27.47313, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407660000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 519.3, "quote_volume": 35.67591, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407720000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 4526.4, "quote_volume": 311.38439, "trades": 7, "taker_buy_volume": 3940.8, "taker_buy_quote": 271.12704}, {"ts": 1774407780000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 286.4, "quote_volume": 19.70432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407840000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 383.6, "quote_volume": 26.39168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407900000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 3541.9, "quote_volume": 243.65308, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407960000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 518.0, "quote_volume": 35.5866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408020000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 268.7, "quote_volume": 18.45969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408080000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408140000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408200000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408260000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408320000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1406.2, "quote_volume": 96.60594, "trades": 5, "taker_buy_volume": 203.1, "taker_buy_quote": 13.95297}, {"ts": 1774408380000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408440000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408500000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408560000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 45485.9, "quote_volume": 3126.88133, "trades": 23, "taker_buy_volume": 40203.2, "taker_buy_quote": 2763.95984}, {"ts": 1774408620000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408680000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 203.2, "quote_volume": 13.98016, "trades": 2, "taker_buy_volume": 203.2, "taker_buy_quote": 13.98016}, {"ts": 1774408740000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408800000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408860000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408920000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408980000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409040000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409100000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409160000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409220000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409280000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 5127.3, "quote_volume": 353.27097, "trades": 5, "taker_buy_volume": 1203.1, "taker_buy_quote": 82.89359}, {"ts": 1774409340000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409400000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 202.9, "quote_volume": 14.0001, "trades": 2, "taker_buy_volume": 202.9, "taker_buy_quote": 14.0001}, {"ts": 1774409460000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409520000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 15376.8, "quote_volume": 1062.53688, "trades": 9, "taker_buy_volume": 5991.5, "taker_buy_quote": 414.01265}, {"ts": 1774409580000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 19726.1, "quote_volume": 1363.07351, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409640000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 18836.6, "quote_volume": 1302.78186, "trades": 18, "taker_buy_volume": 11728.0, "taker_buy_quote": 811.5776}, {"ts": 1774409700000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 9747.4, "quote_volume": 673.54534, "trades": 18, "taker_buy_volume": 976.1, "taker_buy_quote": 67.44851}, {"ts": 1774409760000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409820000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409880000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409940000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410000000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 17101.7, "quote_volume": 1181.72747, "trades": 27, "taker_buy_volume": 4718.8, "taker_buy_quote": 326.06908}, {"ts": 1774410060000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 5571.0, "quote_volume": 384.9561, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410120000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410180000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410240000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410300000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410360000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410420000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 8349.0, "quote_volume": 576.9159, "trades": 5, "taker_buy_volume": 8349.0, "taker_buy_quote": 576.9159}, {"ts": 1774410480000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410540000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 18281.7, "quote_volume": 1265.09364, "trades": 11, "taker_buy_volume": 8600.4, "taker_buy_quote": 595.14768}, {"ts": 1774410600000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410660000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410720000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410780000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410840000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 12769.1, "quote_volume": 882.34481, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410900000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410960000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411020000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411080000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 85576.8, "quote_volume": 5937.6553, "trades": 44, "taker_buy_volume": 71670.0, "taker_buy_quote": 4972.65983}, {"ts": 1774411140000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411200000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 25008.0, "quote_volume": 1735.86534, "trades": 14, "taker_buy_volume": 20000.0, "taker_buy_quote": 1388.81094}, {"ts": 1774411260000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1357.5, "quote_volume": 94.34625, "trades": 5, "taker_buy_volume": 1357.5, "taker_buy_quote": 94.34625}, {"ts": 1774411320000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 25415.7, "quote_volume": 1768.90925, "trades": 54, "taker_buy_volume": 10219.9, "taker_buy_quote": 711.30504}, {"ts": 1774411380000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 17125.8, "quote_volume": 1191.91467, "trades": 17, "taker_buy_volume": 2998.8, "taker_buy_quote": 208.71648}, {"ts": 1774411440000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 8357.3, "quote_volume": 581.66808, "trades": 8, "taker_buy_volume": 8357.3, "taker_buy_quote": 581.66808}, {"ts": 1774411500000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 356.2, "quote_volume": 24.79152, "trades": 4, "taker_buy_volume": 356.2, "taker_buy_quote": 24.79152}, {"ts": 1774411560000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1105.6, "quote_volume": 77.06032, "trades": 5, "taker_buy_volume": 1105.6, "taker_buy_quote": 77.06032}, {"ts": 1774411620000, "open": 0.0697, "high": 0.0699, "low": 0.0696, "close": 0.0697, "volume": 90169.4, "quote_volume": 6288.66771, "trades": 90, "taker_buy_volume": 34347.8, "taker_buy_quote": 2397.95841}, {"ts": 1774411680000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 22346.9, "quote_volume": 1560.56236, "trades": 25, "taker_buy_volume": 22346.9, "taker_buy_quote": 1560.56236}, {"ts": 1774411740000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 16401.4, "quote_volume": 1144.81772, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411800000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 15707.9, "quote_volume": 1096.41142, "trades": 19, "taker_buy_volume": 2753.3, "taker_buy_quote": 192.18034}, {"ts": 1774411860000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411920000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411980000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 18234.0, "quote_volume": 1272.7332, "trades": 20, "taker_buy_volume": 15281.0, "taker_buy_quote": 1066.6138}, {"ts": 1774412040000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412100000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412160000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412220000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412280000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412340000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412400000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412460000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 61509.0, "quote_volume": 4287.1773, "trades": 12, "taker_buy_volume": 3907.2, "taker_buy_quote": 272.33184}, {"ts": 1774412520000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412580000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412640000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412700000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412760000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412820000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412880000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412940000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413000000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413060000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413120000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413180000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413240000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 355.7, "quote_volume": 24.75672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413300000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413360000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413420000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413480000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413540000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413600000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413660000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413720000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413780000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413840000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 3421.5, "quote_volume": 238.1364, "trades": 9, "taker_buy_volume": 3421.5, "taker_buy_quote": 238.1364}, {"ts": 1774413900000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413960000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 87.7, "quote_volume": 6.10392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414020000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 73.5, "quote_volume": 5.1156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414080000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414140000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414200000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 13271.0, "quote_volume": 922.87418, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414260000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414320000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414380000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414440000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414500000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414560000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414620000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414680000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 13452.4, "quote_volume": 936.35014, "trades": 12, "taker_buy_volume": 13452.4, "taker_buy_quote": 936.35014}, {"ts": 1774414740000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414800000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 15858.0, "quote_volume": 1103.7168, "trades": 25, "taker_buy_volume": 14508.7, "taker_buy_quote": 1009.80552}, {"ts": 1774414860000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414920000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414980000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415040000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415100000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1419.9, "quote_volume": 98.96703, "trades": 5, "taker_buy_volume": 1419.9, "taker_buy_quote": 98.96703}, {"ts": 1774415160000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 64419.2, "quote_volume": 4494.83437, "trades": 61, "taker_buy_volume": 21257.4, "taker_buy_quote": 1482.14073}, {"ts": 1774415220000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415280000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 6341.0, "quote_volume": 442.53069, "trades": 44, "taker_buy_volume": 2892.4, "taker_buy_quote": 201.88952}, {"ts": 1774415340000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 3939.9, "quote_volume": 274.61103, "trades": 8, "taker_buy_volume": 3584.2, "taker_buy_quote": 249.81874}, {"ts": 1774415400000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415460000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415520000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415580000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415640000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415700000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415760000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415820000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 5897.3, "quote_volume": 410.45208, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415880000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415940000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416000000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416060000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416120000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 12682.5, "quote_volume": 882.702, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416180000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416240000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416300000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416360000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416420000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416480000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416540000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416600000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416660000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416720000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416780000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416840000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416900000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416960000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417020000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417080000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417140000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 13740.6, "quote_volume": 956.34576, "trades": 7, "taker_buy_volume": 13740.6, "taker_buy_quote": 956.34576}, {"ts": 1774417200000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417260000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417320000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417380000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 3522.5, "quote_volume": 245.51825, "trades": 13, "taker_buy_volume": 3522.5, "taker_buy_quote": 245.51825}, {"ts": 1774417440000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 356.0, "quote_volume": 24.8132, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417500000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417560000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417620000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417680000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1355.5, "quote_volume": 94.3428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417740000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417800000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417860000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417920000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417980000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418040000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418100000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418160000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418220000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418280000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 3005.7, "quote_volume": 209.49729, "trades": 5, "taker_buy_volume": 3005.7, "taker_buy_quote": 209.49729}, {"ts": 1774418340000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418400000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418460000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 239.3, "quote_volume": 16.65528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418520000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418580000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418640000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 187.6, "quote_volume": 13.05696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418700000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 481.3, "quote_volume": 33.49848, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418760000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418820000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418880000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418940000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419000000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419060000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419120000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419180000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419240000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419300000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419360000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419420000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419480000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419540000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419600000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419660000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419720000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 12111.1, "quote_volume": 842.93256, "trades": 10, "taker_buy_volume": 12111.1, "taker_buy_quote": 842.93256}, {"ts": 1774419780000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419840000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419900000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 903.6, "quote_volume": 62.98092, "trades": 1, "taker_buy_volume": 903.6, "taker_buy_quote": 62.98092}, {"ts": 1774419960000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420020000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 674.1, "quote_volume": 46.98477, "trades": 1, "taker_buy_volume": 674.1, "taker_buy_quote": 46.98477}, {"ts": 1774420080000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420140000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420200000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420260000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 22975.0, "quote_volume": 1602.21366, "trades": 22, "taker_buy_volume": 22975.0, "taker_buy_quote": 1602.21366}, {"ts": 1774420320000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420380000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420440000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420500000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420560000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 7141.6, "quote_volume": 498.48368, "trades": 15, "taker_buy_volume": 7141.6, "taker_buy_quote": 498.48368}, {"ts": 1774420620000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420680000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420740000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420800000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420860000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420920000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420980000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421040000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421100000, "open": 0.0697, "high": 0.0697, "low": 0.0694, "close": 0.0694, "volume": 112021.9, "quote_volume": 7790.984, "trades": 59, "taker_buy_volume": 6708.5, "taker_buy_quote": 465.78016}, {"ts": 1774421160000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 15268.4, "quote_volume": 1058.26742, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421220000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421280000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421340000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421400000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 11048.3, "quote_volume": 766.75202, "trades": 10, "taker_buy_volume": 11048.3, "taker_buy_quote": 766.75202}, {"ts": 1774421460000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 14268.1, "quote_volume": 990.20614, "trades": 11, "taker_buy_volume": 14268.1, "taker_buy_quote": 990.20614}, {"ts": 1774421520000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 13977.7, "quote_volume": 971.45015, "trades": 6, "taker_buy_volume": 13977.7, "taker_buy_quote": 971.45015}, {"ts": 1774421580000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421640000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421700000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 12196.2, "quote_volume": 846.41628, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421760000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421820000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421880000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 14891.9, "quote_volume": 1034.57656, "trades": 12, "taker_buy_volume": 14891.9, "taker_buy_quote": 1034.57656}, {"ts": 1774421940000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 8814.4, "quote_volume": 611.71936, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422000000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 18570.1, "quote_volume": 1290.62195, "trades": 25, "taker_buy_volume": 1070.1, "taker_buy_quote": 74.37195}, {"ts": 1774422060000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422120000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422180000, "open": 0.0696, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 45044.7, "quote_volume": 3139.51976, "trades": 73, "taker_buy_volume": 25543.5, "taker_buy_quote": 1780.28612}, {"ts": 1774422240000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422300000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 11124.9, "quote_volume": 776.60758, "trades": 41, "taker_buy_volume": 4729.7, "taker_buy_quote": 330.22262}, {"ts": 1774422360000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 14681.0, "quote_volume": 1026.2019, "trades": 85, "taker_buy_volume": 14681.0, "taker_buy_quote": 1026.2019}, {"ts": 1774422420000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 53024.5, "quote_volume": 3705.16364, "trades": 81, "taker_buy_volume": 23568.7, "taker_buy_quote": 1647.45213}, {"ts": 1774422480000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 78661.8, "quote_volume": 5495.34029, "trades": 95, "taker_buy_volume": 35207.3, "taker_buy_quote": 2459.74292}, {"ts": 1774422540000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 10614.1, "quote_volume": 741.78822, "trades": 46, "taker_buy_volume": 6368.2, "taker_buy_quote": 445.13718}, {"ts": 1774422600000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 9689.1, "quote_volume": 676.29918, "trades": 28, "taker_buy_volume": 9689.1, "taker_buy_quote": 676.29918}, {"ts": 1774422660000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 71945.3, "quote_volume": 5031.04763, "trades": 119, "taker_buy_volume": 22763.2, "taker_buy_quote": 1592.27847}, {"ts": 1774422720000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 15111.8, "quote_volume": 1057.67432, "trades": 106, "taker_buy_volume": 15111.8, "taker_buy_quote": 1057.67432}, {"ts": 1774422780000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422840000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 17765.8, "quote_volume": 1243.606, "trades": 20, "taker_buy_volume": 354.5, "taker_buy_quote": 24.815}, {"ts": 1774422900000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1997.3, "quote_volume": 139.811, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422960000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423020000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423080000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1218.2, "quote_volume": 85.15218, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423140000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 354.8, "quote_volume": 24.76504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423200000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 7841.1, "quote_volume": 547.30878, "trades": 12, "taker_buy_volume": 7639.2, "taker_buy_quote": 533.21616}, {"ts": 1774423260000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1278.7, "quote_volume": 89.25326, "trades": 5, "taker_buy_volume": 1278.7, "taker_buy_quote": 89.25326}, {"ts": 1774423320000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 18693.3, "quote_volume": 1302.9432, "trades": 18, "taker_buy_volume": 6515.4, "taker_buy_quote": 454.12338}, {"ts": 1774423380000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423440000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423500000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.07, "volume": 45933.6, "quote_volume": 3211.4863, "trades": 22, "taker_buy_volume": 45933.6, "taker_buy_quote": 3211.4863}, {"ts": 1774423560000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 13172.3, "quote_volume": 920.74377, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423620000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 8299.0, "quote_volume": 578.53795, "trades": 16, "taker_buy_volume": 621.7, "taker_buy_quote": 43.39466}, {"ts": 1774423680000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 3166.7, "quote_volume": 221.03566, "trades": 5, "taker_buy_volume": 3166.7, "taker_buy_quote": 221.03566}, {"ts": 1774423740000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423800000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423860000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423920000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423980000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424040000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424100000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424160000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424220000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424280000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424340000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424400000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1555.3, "quote_volume": 108.71547, "trades": 4, "taker_buy_volume": 1555.3, "taker_buy_quote": 108.71547}, {"ts": 1774424460000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424520000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424580000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424640000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 355.7, "quote_volume": 24.82786, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424700000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424760000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424820000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1930.6, "quote_volume": 134.56282, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424880000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424940000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1278.9, "quote_volume": 89.13933, "trades": 5, "taker_buy_volume": 1278.9, "taker_buy_quote": 89.13933}, {"ts": 1774425000000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425060000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425120000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425180000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 3261.7, "quote_volume": 227.34049, "trades": 7, "taker_buy_volume": 3059.7, "taker_buy_quote": 213.26109}, {"ts": 1774425240000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 24421.9, "quote_volume": 1704.64862, "trades": 24, "taker_buy_volume": 3407.7, "taker_buy_quote": 237.85746}, {"ts": 1774425300000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 77473.0, "quote_volume": 5409.04959, "trades": 71, "taker_buy_volume": 19183.8, "taker_buy_quote": 1340.46343}, {"ts": 1774425360000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 39482.0, "quote_volume": 2760.32972, "trades": 42, "taker_buy_volume": 25309.2, "taker_buy_quote": 1769.651}, {"ts": 1774425420000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 11821.2, "quote_volume": 827.484, "trades": 8, "taker_buy_volume": 1844.3, "taker_buy_quote": 129.101}, {"ts": 1774425480000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 201.5, "quote_volume": 14.105, "trades": 2, "taker_buy_volume": 201.5, "taker_buy_quote": 14.105}, {"ts": 1774425540000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 4809.4, "quote_volume": 336.658, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425600000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 10272.6, "quote_volume": 718.14524, "trades": 13, "taker_buy_volume": 6361.3, "taker_buy_quote": 444.65487}, {"ts": 1774425660000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425720000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425780000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 5667.4, "quote_volume": 396.15126, "trades": 15, "taker_buy_volume": 4381.4, "taker_buy_quote": 306.25986}, {"ts": 1774425840000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425900000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425960000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 4784.1, "quote_volume": 334.40859, "trades": 8, "taker_buy_volume": 4784.1, "taker_buy_quote": 334.40859}, {"ts": 1774426020000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426080000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426140000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426200000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426260000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426320000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426380000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426440000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426500000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1572.3, "quote_volume": 110.061, "trades": 19, "taker_buy_volume": 1572.3, "taker_buy_quote": 110.061}, {"ts": 1774426560000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426620000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 20509.6, "quote_volume": 1435.672, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426680000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426740000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 13266.5, "quote_volume": 928.655, "trades": 12, "taker_buy_volume": 13266.5, "taker_buy_quote": 928.655}, {"ts": 1774426800000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 4876.9, "quote_volume": 341.87069, "trades": 7, "taker_buy_volume": 3272.4, "taker_buy_quote": 229.39524}, {"ts": 1774426860000, "open": 0.0702, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 145765.8, "quote_volume": 10228.55586, "trades": 142, "taker_buy_volume": 72189.9, "taker_buy_quote": 5067.98879}, {"ts": 1774426920000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 86775.6, "quote_volume": 6091.66111, "trades": 297, "taker_buy_volume": 58050.9, "taker_buy_quote": 4075.18717}, {"ts": 1774426980000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 66556.2, "quote_volume": 4675.06218, "trades": 77, "taker_buy_volume": 42484.2, "taker_buy_quote": 2984.71811}, {"ts": 1774427040000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427100000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 35420.4, "quote_volume": 2490.05412, "trades": 12, "taker_buy_volume": 35420.4, "taker_buy_quote": 2490.05412}, {"ts": 1774427160000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 7500.2, "quote_volume": 527.29945, "trades": 13, "taker_buy_volume": 7500.2, "taker_buy_quote": 527.29945}, {"ts": 1774427220000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 2501.6, "quote_volume": 176.3628, "trades": 12, "taker_buy_volume": 2501.6, "taker_buy_quote": 176.3628}, {"ts": 1774427280000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 45766.8, "quote_volume": 3230.52716, "trades": 41, "taker_buy_volume": 18955.2, "taker_buy_quote": 1338.23712}, {"ts": 1774427340000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 28262.6, "quote_volume": 1997.55928, "trades": 21, "taker_buy_volume": 27909.9, "taker_buy_quote": 1972.65866}, {"ts": 1774427400000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 41430.6, "quote_volume": 2932.05682, "trades": 42, "taker_buy_volume": 20878.6, "taker_buy_quote": 1476.22268}, {"ts": 1774427460000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 1205.8, "quote_volume": 85.45607, "trades": 14, "taker_buy_volume": 351.5, "taker_buy_quote": 24.92135}, {"ts": 1774427520000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 17323.3, "quote_volume": 1224.75731, "trades": 50, "taker_buy_volume": 13954.1, "taker_buy_quote": 986.55487}, {"ts": 1774427580000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1878.2, "quote_volume": 132.97656, "trades": 10, "taker_buy_volume": 677.5, "taker_buy_quote": 47.967}, {"ts": 1774427640000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 21692.0, "quote_volume": 1533.6244, "trades": 11, "taker_buy_volume": 10832.3, "taker_buy_quote": 765.84361}, {"ts": 1774427700000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 4961.9, "quote_volume": 350.80633, "trades": 10, "taker_buy_volume": 3382.6, "taker_buy_quote": 239.14982}, {"ts": 1774427760000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 200.7, "quote_volume": 14.16942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427820000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1894.9, "quote_volume": 133.59045, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427880000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1200.9, "quote_volume": 84.66345, "trades": 3, "taker_buy_volume": 1200.9, "taker_buy_quote": 84.66345}, {"ts": 1774427940000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428000000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 5659.4, "quote_volume": 399.55364, "trades": 3, "taker_buy_volume": 5659.4, "taker_buy_quote": 399.55364}, {"ts": 1774428060000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 200.9, "quote_volume": 14.18354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428120000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 6607.0, "quote_volume": 466.4542, "trades": 4, "taker_buy_volume": 6607.0, "taker_buy_quote": 466.4542}, {"ts": 1774428180000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428240000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428300000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 200.9, "quote_volume": 14.18354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428360000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428420000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428480000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 6653.6, "quote_volume": 469.0788, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428540000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1006.8, "quote_volume": 71.08008, "trades": 1, "taker_buy_volume": 1006.8, "taker_buy_quote": 71.08008}, {"ts": 1774428600000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428660000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 9824.1, "quote_volume": 693.58146, "trades": 7, "taker_buy_volume": 9824.1, "taker_buy_quote": 693.58146}, {"ts": 1774428720000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428780000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428840000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 21376.0, "quote_volume": 1508.2871, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428900000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428960000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429020000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 6653.7, "quote_volume": 469.08585, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429080000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429140000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429200000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 200.9, "quote_volume": 14.16345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429260000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 3459.7, "quote_volume": 243.56288, "trades": 5, "taker_buy_volume": 1616.3, "taker_buy_quote": 113.78752}, {"ts": 1774429320000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 42006.9, "quote_volume": 2958.84387, "trades": 20, "taker_buy_volume": 42006.9, "taker_buy_quote": 2958.84387}, {"ts": 1774429380000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429440000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 45086.9, "quote_volume": 3177.82317, "trades": 32, "taker_buy_volume": 7481.2, "taker_buy_quote": 527.4246}, {"ts": 1774429500000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429560000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 352.7, "quote_volume": 24.86535, "trades": 4, "taker_buy_volume": 352.7, "taker_buy_quote": 24.86535}, {"ts": 1774429620000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429680000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 2648.6, "quote_volume": 186.99116, "trades": 7, "taker_buy_volume": 1556.1, "taker_buy_quote": 109.86066}, {"ts": 1774429740000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 6730.2, "quote_volume": 476.17328, "trades": 8, "taker_buy_volume": 6730.2, "taker_buy_quote": 476.17328}, {"ts": 1774429800000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 4118.3, "quote_volume": 291.57564, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429860000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429920000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 4319.1, "quote_volume": 305.36037, "trades": 6, "taker_buy_volume": 1200.7, "taker_buy_quote": 84.88949}, {"ts": 1774429980000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 200.8, "quote_volume": 14.19656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430040000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 7631.9, "quote_volume": 539.59539, "trades": 11, "taker_buy_volume": 7631.9, "taker_buy_quote": 539.59539}, {"ts": 1774430100000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430160000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430220000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1276.3, "quote_volume": 90.36204, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430280000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430340000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430400000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 4995.1, "quote_volume": 353.65308, "trades": 3, "taker_buy_volume": 4995.1, "taker_buy_quote": 353.65308}, {"ts": 1774430460000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 200.7, "quote_volume": 14.20956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430520000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 6756.9, "quote_volume": 477.71283, "trades": 6, "taker_buy_volume": 6556.3, "taker_buy_quote": 463.53041}, {"ts": 1774430580000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 3140.4, "quote_volume": 222.02628, "trades": 6, "taker_buy_volume": 1939.6, "taker_buy_quote": 137.12972}, {"ts": 1774430640000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430700000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430760000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 200.8, "quote_volume": 14.19656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430820000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1401.5, "quote_volume": 99.08605, "trades": 6, "taker_buy_volume": 1200.7, "taker_buy_quote": 84.88949}, {"ts": 1774430880000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430940000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 9687.0, "quote_volume": 683.05357, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431000000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431060000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431120000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431180000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1843.3, "quote_volume": 129.95265, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431240000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431300000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431360000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431420000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 8530.6, "quote_volume": 601.4073, "trades": 12, "taker_buy_volume": 4600.1, "taker_buy_quote": 324.30705}, {"ts": 1774431480000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431540000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 6367.3, "quote_volume": 448.89465, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431600000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 27777.6, "quote_volume": 1955.54304, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431660000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 3433.7, "quote_volume": 241.73248, "trades": 5, "taker_buy_volume": 3232.6, "taker_buy_quote": 227.57504}, {"ts": 1774431720000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431780000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431840000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431900000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431960000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 3303.5, "quote_volume": 232.23605, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432020000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 201.2, "quote_volume": 14.14436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432080000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 32292.7, "quote_volume": 2271.29858, "trades": 20, "taker_buy_volume": 28963.3, "taker_buy_quote": 2037.24176}, {"ts": 1774432140000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 6285.2, "quote_volume": 441.84956, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432200000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432260000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432320000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432380000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432440000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432500000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432560000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432620000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432680000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432740000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 162.0, "quote_volume": 11.4048, "trades": 2, "taker_buy_volume": 162.0, "taker_buy_quote": 11.4048}, {"ts": 1774432800000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1238.2, "quote_volume": 87.04546, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432860000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 20724.1, "quote_volume": 1456.90423, "trades": 12, "taker_buy_volume": 20522.8, "taker_buy_quote": 1442.75284}, {"ts": 1774432920000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432980000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433040000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433100000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433160000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 87.2, "quote_volume": 6.12144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433220000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433280000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433340000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433400000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433460000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433520000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1028.6, "quote_volume": 72.20772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433580000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433640000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433700000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 201.2, "quote_volume": 14.12424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433760000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433820000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433880000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433940000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434000000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434060000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434120000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434180000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434240000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434300000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434360000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1354.1, "quote_volume": 94.92241, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434420000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434480000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434540000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434600000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434660000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434720000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434780000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 19595.3, "quote_volume": 1372.1837, "trades": 20, "taker_buy_volume": 18241.1, "taker_buy_quote": 1277.3897}, {"ts": 1774434840000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 427.9, "quote_volume": 29.99579, "trades": 1, "taker_buy_volume": 427.9, "taker_buy_quote": 29.99579}, {"ts": 1774434900000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 71.5, "quote_volume": 5.005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434960000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435020000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435080000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 714.2, "quote_volume": 50.06542, "trades": 2, "taker_buy_volume": 714.2, "taker_buy_quote": 50.06542}, {"ts": 1774435140000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435200000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435260000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 354.6, "quote_volume": 24.85746, "trades": 4, "taker_buy_volume": 354.6, "taker_buy_quote": 24.85746}, {"ts": 1774435320000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 7239.5, "quote_volume": 506.80045, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435380000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435440000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435500000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435560000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435620000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 4602.1, "quote_volume": 322.60721, "trades": 2, "taker_buy_volume": 4602.1, "taker_buy_quote": 322.60721}, {"ts": 1774435680000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435740000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435800000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435860000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435920000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435980000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 3080.9, "quote_volume": 215.663, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436040000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436100000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436160000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 419.0, "quote_volume": 29.33, "trades": 4, "taker_buy_volume": 419.0, "taker_buy_quote": 29.33}, {"ts": 1774436220000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436280000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436340000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436400000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436460000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 4029.1, "quote_volume": 282.037, "trades": 6, "taker_buy_volume": 4029.1, "taker_buy_quote": 282.037}, {"ts": 1774436520000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 4709.4, "quote_volume": 329.658, "trades": 15, "taker_buy_volume": 3354.6, "taker_buy_quote": 234.822}, {"ts": 1774436580000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436640000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436700000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436760000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436820000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 418.5, "quote_volume": 29.295, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436880000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 136.2, "quote_volume": 9.54762, "trades": 2, "taker_buy_volume": 136.2, "taker_buy_quote": 9.54762}, {"ts": 1774436940000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 3536.5, "quote_volume": 247.90865, "trades": 3, "taker_buy_volume": 3536.5, "taker_buy_quote": 247.90865}, {"ts": 1774437000000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 171.6, "quote_volume": 12.04632, "trades": 1, "taker_buy_volume": 171.6, "taker_buy_quote": 12.04632}, {"ts": 1774437060000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 11187.1, "quote_volume": 785.30695, "trades": 16, "taker_buy_volume": 7872.1, "taker_buy_quote": 552.62142}, {"ts": 1774437120000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 36536.0, "quote_volume": 2571.20698, "trades": 26, "taker_buy_volume": 35947.2, "taker_buy_quote": 2529.75546}, {"ts": 1774437180000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 577.2, "quote_volume": 40.63488, "trades": 6, "taker_buy_volume": 577.2, "taker_buy_quote": 40.63488}, {"ts": 1774437240000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1988.8, "quote_volume": 140.01152, "trades": 12, "taker_buy_volume": 402.2, "taker_buy_quote": 28.31488}, {"ts": 1774437300000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437360000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 7182.2, "quote_volume": 505.62688, "trades": 15, "taker_buy_volume": 1876.3, "taker_buy_quote": 132.09152}, {"ts": 1774437420000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 3005.7, "quote_volume": 211.60128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437480000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 201.1, "quote_volume": 14.15744, "trades": 2, "taker_buy_volume": 201.1, "taker_buy_quote": 14.15744}, {"ts": 1774437540000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437600000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 11334.5, "quote_volume": 798.9113, "trades": 11, "taker_buy_volume": 201.2, "taker_buy_quote": 14.1846}, {"ts": 1774437660000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 11658.5, "quote_volume": 820.73829, "trades": 14, "taker_buy_volume": 10256.2, "taker_buy_quote": 722.03648}, {"ts": 1774437720000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 92.8, "quote_volume": 6.52384, "trades": 2, "taker_buy_volume": 92.8, "taker_buy_quote": 6.52384}, {"ts": 1774437780000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437840000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437900000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 3275.8, "quote_volume": 230.28874, "trades": 6, "taker_buy_volume": 3275.8, "taker_buy_quote": 230.28874}, {"ts": 1774437960000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 8024.5, "quote_volume": 564.12235, "trades": 15, "taker_buy_volume": 6747.0, "taker_buy_quote": 474.3141}, {"ts": 1774438020000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 201.3, "quote_volume": 14.15139, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438080000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 11381.6, "quote_volume": 800.12648, "trades": 5, "taker_buy_volume": 11381.6, "taker_buy_quote": 800.12648}, {"ts": 1774438140000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 3988.3, "quote_volume": 280.77632, "trades": 6, "taker_buy_volume": 3988.3, "taker_buy_quote": 280.77632}, {"ts": 1774438200000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438260000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 20901.6, "quote_volume": 1471.80608, "trades": 30, "taker_buy_volume": 5117.5, "taker_buy_quote": 360.60544}, {"ts": 1774438320000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438380000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438440000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438500000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 26037.2, "quote_volume": 1835.6226, "trades": 17, "taker_buy_volume": 853.4, "taker_buy_quote": 60.1647}, {"ts": 1774438560000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438620000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438680000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 174.5, "quote_volume": 12.29255, "trades": 3, "taker_buy_volume": 77.5, "taker_buy_quote": 5.46375}, {"ts": 1774438740000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 5389.6, "quote_volume": 379.42784, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438800000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438860000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 353.3, "quote_volume": 24.83699, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438920000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438980000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439040000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439100000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439160000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439220000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 15465.8, "quote_volume": 1085.69916, "trades": 20, "taker_buy_volume": 8150.5, "taker_buy_quote": 572.1651}, {"ts": 1774439280000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439340000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439400000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 12734.4, "quote_volume": 895.22832, "trades": 25, "taker_buy_volume": 12734.4, "taker_buy_quote": 895.22832}, {"ts": 1774439460000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439520000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439580000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 707.5, "quote_volume": 49.808, "trades": 8, "taker_buy_volume": 353.9, "taker_buy_quote": 24.91456}, {"ts": 1774439640000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439700000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 6509.4, "quote_volume": 457.61082, "trades": 10, "taker_buy_volume": 753.6, "taker_buy_quote": 52.97808}, {"ts": 1774439760000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 6993.3, "quote_volume": 491.62899, "trades": 9, "taker_buy_volume": 6993.3, "taker_buy_quote": 491.62899}, {"ts": 1774439820000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439880000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439940000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440000000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 7639.7, "quote_volume": 537.83488, "trades": 15, "taker_buy_volume": 7639.7, "taker_buy_quote": 537.83488}, {"ts": 1774440060000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 4540.1, "quote_volume": 319.62304, "trades": 4, "taker_buy_volume": 4540.1, "taker_buy_quote": 319.62304}, {"ts": 1774440120000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 13667.3, "quote_volume": 962.17792, "trades": 10, "taker_buy_volume": 500.0, "taker_buy_quote": 35.2}, {"ts": 1774440180000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440240000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440300000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440360000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 7016.2, "quote_volume": 493.94048, "trades": 5, "taker_buy_volume": 7016.2, "taker_buy_quote": 493.94048}, {"ts": 1774440420000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 4749.1, "quote_volume": 334.33664, "trades": 22, "taker_buy_volume": 4395.5, "taker_buy_quote": 309.4432}, {"ts": 1774440480000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440540000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 5011.7, "quote_volume": 352.82368, "trades": 11, "taker_buy_volume": 3158.1, "taker_buy_quote": 222.33024}, {"ts": 1774440600000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 9193.0, "quote_volume": 647.1872, "trades": 17, "taker_buy_volume": 1853.3, "taker_buy_quote": 130.47232}, {"ts": 1774440660000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 5022.2, "quote_volume": 353.56288, "trades": 13, "taker_buy_volume": 5022.2, "taker_buy_quote": 353.56288}, {"ts": 1774440720000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1853.6, "quote_volume": 130.49344, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440780000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440840000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 250.0, "quote_volume": 17.575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440900000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 113901.3, "quote_volume": 8027.86449, "trades": 63, "taker_buy_volume": 106247.7, "taker_buy_quote": 7488.28569}, {"ts": 1774440960000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 68488.3, "quote_volume": 4830.38094, "trades": 79, "taker_buy_volume": 35148.3, "taker_buy_quote": 2479.91094}, {"ts": 1774441020000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 8913.8, "quote_volume": 627.53152, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441080000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441140000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 16469.7, "quote_volume": 1157.81991, "trades": 19, "taker_buy_volume": 14226.4, "taker_buy_quote": 1000.11592}, {"ts": 1774441200000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 820.5, "quote_volume": 57.68115, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441260000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 7488.6, "quote_volume": 526.44858, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441320000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441380000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 5759.3, "quote_volume": 404.26259, "trades": 20, "taker_buy_volume": 3318.0, "taker_buy_quote": 232.90346}, {"ts": 1774441440000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441500000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 10337.5, "quote_volume": 725.6925, "trades": 13, "taker_buy_volume": 5543.6, "taker_buy_quote": 389.16072}, {"ts": 1774441560000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441620000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 201.5, "quote_volume": 14.12515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441680000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 201.4, "quote_volume": 14.098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441740000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 5702.4, "quote_volume": 399.168, "trades": 5, "taker_buy_volume": 5702.4, "taker_buy_quote": 399.168}, {"ts": 1774441800000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 5183.8, "quote_volume": 362.866, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441860000, "open": 0.0699, "high": 0.07, "low": 0.0697, "close": 0.0699, "volume": 249838.8, "quote_volume": 17456.20095, "trades": 169, "taker_buy_volume": 124907.9, "taker_buy_quote": 8733.58741}, {"ts": 1774441920000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 5235.8, "quote_volume": 366.506, "trades": 18, "taker_buy_volume": 5235.8, "taker_buy_quote": 366.506}, {"ts": 1774441980000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 4399.6, "quote_volume": 308.41196, "trades": 19, "taker_buy_volume": 3690.9, "taker_buy_quote": 258.73209}, {"ts": 1774442040000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 4298.1, "quote_volume": 301.29681, "trades": 20, "taker_buy_volume": 3649.9, "taker_buy_quote": 255.85799}, {"ts": 1774442100000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1000.8, "quote_volume": 70.15608, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442160000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 709.8, "quote_volume": 49.75698, "trades": 5, "taker_buy_volume": 709.8, "taker_buy_quote": 49.75698}, {"ts": 1774442220000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 2083.7, "quote_volume": 146.06737, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442280000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 12789.7, "quote_volume": 896.28797, "trades": 14, "taker_buy_volume": 9888.2, "taker_buy_quote": 693.16282}, {"ts": 1774442340000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 13187.2, "quote_volume": 923.104, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442400000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 12220.0, "quote_volume": 855.4, "trades": 19, "taker_buy_volume": 10365.2, "taker_buy_quote": 725.564}, {"ts": 1774442460000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 49835.4, "quote_volume": 3487.818, "trades": 44, "taker_buy_volume": 32121.0, "taker_buy_quote": 2248.47}, {"ts": 1774442520000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442580000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 3685.8, "quote_volume": 257.63742, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442640000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442700000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442760000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442820000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442880000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442940000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443000000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443060000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443120000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443180000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443240000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443300000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 27551.4, "quote_volume": 1926.44279, "trades": 26, "taker_buy_volume": 25630.7, "taker_buy_quote": 1791.99379}, {"ts": 1774443360000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 2629.7, "quote_volume": 184.34197, "trades": 16, "taker_buy_volume": 2275.2, "taker_buy_quote": 159.49152}, {"ts": 1774443420000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443480000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 3002.1, "quote_volume": 210.44721, "trades": 20, "taker_buy_volume": 793.4, "taker_buy_quote": 55.61734}, {"ts": 1774443540000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443600000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 604.3, "quote_volume": 42.36143, "trades": 6, "taker_buy_volume": 201.4, "taker_buy_quote": 14.11814}, {"ts": 1774443660000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443720000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2971.2, "quote_volume": 208.57824, "trades": 7, "taker_buy_volume": 2971.2, "taker_buy_quote": 208.57824}, {"ts": 1774443780000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 5362.2, "quote_volume": 375.89022, "trades": 8, "taker_buy_volume": 3518.2, "taker_buy_quote": 246.62582}, {"ts": 1774443840000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 154.1, "quote_volume": 10.81782, "trades": 2, "taker_buy_volume": 154.1, "taker_buy_quote": 10.81782}, {"ts": 1774443900000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443960000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444020000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444080000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444140000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444200000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444260000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 2924.7, "quote_volume": 205.60641, "trades": 8, "taker_buy_volume": 576.6, "taker_buy_quote": 40.53498}, {"ts": 1774444320000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 3921.7, "quote_volume": 275.30334, "trades": 14, "taker_buy_volume": 201.3, "taker_buy_quote": 14.13126}, {"ts": 1774444380000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444440000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1844.0, "quote_volume": 129.4488, "trades": 3, "taker_buy_volume": 1844.0, "taker_buy_quote": 129.4488}, {"ts": 1774444500000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444560000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 19173.5, "quote_volume": 1348.88291, "trades": 21, "taker_buy_volume": 7414.7, "taker_buy_quote": 521.34384}, {"ts": 1774444620000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444680000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444740000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444800000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 27942.3, "quote_volume": 1967.13792, "trades": 10, "taker_buy_volume": 27942.3, "taker_buy_quote": 1967.13792}, {"ts": 1774444860000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 5680.2, "quote_volume": 399.88608, "trades": 4, "taker_buy_volume": 291.4, "taker_buy_quote": 20.51456}, {"ts": 1774444920000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444980000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445040000, "open": 0.0704, "high": 0.071, "low": 0.0704, "close": 0.0708, "volume": 205994.0, "quote_volume": 14572.08726, "trades": 117, "taker_buy_volume": 145352.4, "taker_buy_quote": 10283.17387}, {"ts": 1774445100000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 13179.5, "quote_volume": 932.36514, "trades": 11, "taker_buy_volume": 5619.9, "taker_buy_quote": 397.88892}, {"ts": 1774445160000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 22908.6, "quote_volume": 1618.30556, "trades": 13, "taker_buy_volume": 21085.2, "taker_buy_quote": 1489.57352}, {"ts": 1774445220000, "open": 0.0706, "high": 0.0707, "low": 0.0704, "close": 0.0705, "volume": 117408.7, "quote_volume": 8283.7709, "trades": 47, "taker_buy_volume": 39575.4, "taker_buy_quote": 2794.97086}, {"ts": 1774445280000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445340000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445400000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 24114.0, "quote_volume": 1698.28736, "trades": 12, "taker_buy_volume": 23989.0, "taker_buy_quote": 1689.48736}, {"ts": 1774445460000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 6044.8, "quote_volume": 426.1584, "trades": 9, "taker_buy_volume": 125.0, "taker_buy_quote": 8.8125}, {"ts": 1774445520000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 23691.6, "quote_volume": 1670.79853, "trades": 18, "taker_buy_volume": 21056.3, "taker_buy_quote": 1485.00988}, {"ts": 1774445580000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1791.8, "quote_volume": 126.3219, "trades": 5, "taker_buy_volume": 125.0, "taker_buy_quote": 8.8125}, {"ts": 1774445640000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 125.0, "quote_volume": 8.8125, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 8.8125}, {"ts": 1774445700000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 16792.9, "quote_volume": 1186.79914, "trades": 11, "taker_buy_volume": 15167.9, "taker_buy_quote": 1072.07414}, {"ts": 1774445760000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 86.6, "quote_volume": 6.11396, "trades": 1, "taker_buy_volume": 86.6, "taker_buy_quote": 6.11396}, {"ts": 1774445820000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 12684.5, "quote_volume": 895.5257, "trades": 16, "taker_buy_volume": 6380.0, "taker_buy_quote": 450.428}, {"ts": 1774445880000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445940000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 708.2, "quote_volume": 49.99892, "trades": 2, "taker_buy_volume": 708.2, "taker_buy_quote": 49.99892}, {"ts": 1774446000000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446060000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 3465.3, "quote_volume": 244.30365, "trades": 5, "taker_buy_volume": 171.6, "taker_buy_quote": 12.0978}, {"ts": 1774446120000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 8347.0, "quote_volume": 588.58613, "trades": 7, "taker_buy_volume": 8347.0, "taker_buy_quote": 588.58613}, {"ts": 1774446180000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 16518.7, "quote_volume": 1165.52044, "trades": 31, "taker_buy_volume": 6602.8, "taker_buy_quote": 465.67774}, {"ts": 1774446240000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446300000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 3620.0, "quote_volume": 255.572, "trades": 8, "taker_buy_volume": 1843.3, "taker_buy_quote": 130.13698}, {"ts": 1774446360000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 1820.9, "quote_volume": 128.36147, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446420000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 290.9, "quote_volume": 20.47936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446480000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 3139.5, "quote_volume": 221.33475, "trades": 7, "taker_buy_volume": 1776.4, "taker_buy_quote": 125.2362}, {"ts": 1774446540000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 3329.9, "quote_volume": 234.75795, "trades": 4, "taker_buy_volume": 3329.9, "taker_buy_quote": 234.75795}, {"ts": 1774446600000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 488.1, "quote_volume": 34.39096, "trades": 5, "taker_buy_volume": 287.2, "taker_buy_quote": 20.2476}, {"ts": 1774446660000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 2585.3, "quote_volume": 182.00512, "trades": 9, "taker_buy_volume": 1701.1, "taker_buy_quote": 119.75744}, {"ts": 1774446720000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446780000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 6383.4, "quote_volume": 449.39136, "trades": 6, "taker_buy_volume": 2857.8, "taker_buy_quote": 201.18912}, {"ts": 1774446840000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 201.1, "quote_volume": 14.15744, "trades": 2, "taker_buy_volume": 201.1, "taker_buy_quote": 14.15744}, {"ts": 1774446900000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446960000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447020000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447080000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447140000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 201.2, "quote_volume": 14.16448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447200000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 6442.5, "quote_volume": 452.7175, "trades": 10, "taker_buy_volume": 1701.3, "taker_buy_quote": 119.43126}, {"ts": 1774447260000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 10704.7, "quote_volume": 752.54041, "trades": 7, "taker_buy_volume": 9003.4, "taker_buy_quote": 632.93902}, {"ts": 1774447320000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 1540.6, "quote_volume": 108.27549, "trades": 5, "taker_buy_volume": 1253.7, "taker_buy_quote": 88.13511}, {"ts": 1774447380000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 6976.1, "quote_volume": 490.15059, "trades": 11, "taker_buy_volume": 2411.5, "taker_buy_quote": 169.42934}, {"ts": 1774447440000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 487.7, "quote_volume": 34.26517, "trades": 3, "taker_buy_volume": 286.3, "taker_buy_quote": 20.12689}, {"ts": 1774447500000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 7305.0, "quote_volume": 512.0805, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447560000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 6832.6, "quote_volume": 480.03691, "trades": 11, "taker_buy_volume": 5131.3, "taker_buy_quote": 360.43552}, {"ts": 1774447620000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 3545.0, "quote_volume": 249.2135, "trades": 7, "taker_buy_volume": 3545.0, "taker_buy_quote": 249.2135}, {"ts": 1774447680000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 124.5, "quote_volume": 8.75235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447740000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 4021.6, "quote_volume": 283.12064, "trades": 8, "taker_buy_volume": 4021.6, "taker_buy_quote": 283.12064}, {"ts": 1774447800000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447860000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 24420.6, "quote_volume": 1716.76818, "trades": 23, "taker_buy_volume": 7960.1, "taker_buy_quote": 559.59503}, {"ts": 1774447920000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 2073.8, "quote_volume": 145.77101, "trades": 6, "taker_buy_volume": 201.2, "taker_buy_quote": 14.14436}, {"ts": 1774447980000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 8284.8, "quote_volume": 581.59296, "trades": 8, "taker_buy_volume": 6441.1, "taker_buy_quote": 452.16522}, {"ts": 1774448040000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 123.4, "quote_volume": 8.67502, "trades": 1, "taker_buy_volume": 123.4, "taker_buy_quote": 8.67502}, {"ts": 1774448100000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448160000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 201.2, "quote_volume": 14.14436, "trades": 2, "taker_buy_volume": 201.2, "taker_buy_quote": 14.14436}, {"ts": 1774448220000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 5088.6, "quote_volume": 357.72858, "trades": 11, "taker_buy_volume": 3109.9, "taker_buy_quote": 218.62597}, {"ts": 1774448280000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1701.3, "quote_volume": 119.60139, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448340000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448400000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448460000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 3902.8, "quote_volume": 274.36684, "trades": 6, "taker_buy_volume": 3902.8, "taker_buy_quote": 274.36684}, {"ts": 1774448520000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 2128.9, "quote_volume": 149.66167, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448580000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448640000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 277.9, "quote_volume": 19.51624, "trades": 4, "taker_buy_volume": 76.6, "taker_buy_quote": 5.38498}, {"ts": 1774448700000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1701.3, "quote_volume": 119.43126, "trades": 3, "taker_buy_volume": 1701.3, "taker_buy_quote": 119.43126}, {"ts": 1774448760000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 3730.4, "quote_volume": 261.87408, "trades": 9, "taker_buy_volume": 201.3, "taker_buy_quote": 14.13126}, {"ts": 1774448820000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448880000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 201.3, "quote_volume": 14.13126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448940000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1701.3, "quote_volume": 119.43126, "trades": 3, "taker_buy_volume": 1701.3, "taker_buy_quote": 119.43126}, {"ts": 1774449000000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 3528.6, "quote_volume": 247.70772, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449060000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 201.3, "quote_volume": 14.13126, "trades": 2, "taker_buy_volume": 201.3, "taker_buy_quote": 14.13126}, {"ts": 1774449120000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 485.6, "quote_volume": 34.08912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449180000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 10600.3, "quote_volume": 745.16458, "trades": 20, "taker_buy_volume": 4172.8, "taker_buy_quote": 293.34784}, {"ts": 1774449240000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449300000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449360000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 457.6, "quote_volume": 32.16928, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449420000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449480000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449540000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449600000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 17092.9, "quote_volume": 1199.92158, "trades": 34, "taker_buy_volume": 12486.0, "taker_buy_quote": 876.5172}, {"ts": 1774449660000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449720000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2343.4, "quote_volume": 164.50668, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449780000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 169.5, "quote_volume": 11.91585, "trades": 3, "taker_buy_volume": 169.5, "taker_buy_quote": 11.91585}, {"ts": 1774449840000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 35091.3, "quote_volume": 2467.63468, "trades": 19, "taker_buy_volume": 30639.9, "taker_buy_quote": 2154.70126}, {"ts": 1774449900000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 685.4, "quote_volume": 48.25216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449960000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450020000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450080000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450140000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450200000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 3317.0, "quote_volume": 233.8485, "trades": 6, "taker_buy_volume": 1701.2, "taker_buy_quote": 119.9346}, {"ts": 1774450260000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 6383.4, "quote_volume": 450.0297, "trades": 7, "taker_buy_volume": 200.9, "taker_buy_quote": 14.16345}, {"ts": 1774450320000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450380000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 24391.9, "quote_volume": 1722.05119, "trades": 14, "taker_buy_volume": 16370.0, "taker_buy_quote": 1155.722}, {"ts": 1774450440000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 383.0, "quote_volume": 27.0398, "trades": 4, "taker_buy_volume": 383.0, "taker_buy_quote": 27.0398}, {"ts": 1774450500000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450560000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450620000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450680000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450740000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450800000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450860000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450920000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450980000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1214.0, "quote_volume": 85.7084, "trades": 8, "taker_buy_volume": 1214.0, "taker_buy_quote": 85.7084}, {"ts": 1774451040000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451100000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451160000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 26064.2, "quote_volume": 1838.6229, "trades": 20, "taker_buy_volume": 20219.9, "taker_buy_quote": 1426.59975}, {"ts": 1774451220000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 5714.4, "quote_volume": 402.8652, "trades": 15, "taker_buy_volume": 3334.4, "taker_buy_quote": 235.0752}, {"ts": 1774451280000, "open": 0.0705, "high": 0.0708, "low": 0.0705, "close": 0.0707, "volume": 70266.3, "quote_volume": 4965.75367, "trades": 57, "taker_buy_volume": 62373.3, "taker_buy_quote": 4407.6985}, {"ts": 1774451340000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 3432.6, "quote_volume": 243.23508, "trades": 5, "taker_buy_volume": 3432.6, "taker_buy_quote": 243.23508}, {"ts": 1774451400000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 22594.2, "quote_volume": 1601.92878, "trades": 34, "taker_buy_volume": 11022.4, "taker_buy_quote": 781.48816}, {"ts": 1774451460000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4740.0, "quote_volume": 336.066, "trades": 6, "taker_buy_volume": 3039.4, "taker_buy_quote": 215.49346}, {"ts": 1774451520000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 6686.6, "quote_volume": 473.41128, "trades": 14, "taker_buy_volume": 3200.6, "taker_buy_quote": 226.60248}, {"ts": 1774451580000, "open": 0.0708, "high": 0.0708, "low": 0.0705, "close": 0.0707, "volume": 186195.6, "quote_volume": 13151.0205, "trades": 129, "taker_buy_volume": 76786.4, "taker_buy_quote": 5423.11505}, {"ts": 1774451640000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 6078.6, "quote_volume": 429.14916, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451700000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 31914.2, "quote_volume": 2259.77499, "trades": 28, "taker_buy_volume": 31914.2, "taker_buy_quote": 2259.77499}, {"ts": 1774451760000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 26612.7, "quote_volume": 1883.43457, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451820000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 2650.9, "quote_volume": 187.38342, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451880000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 19293.7, "quote_volume": 1362.13522, "trades": 25, "taker_buy_volume": 6531.2, "taker_buy_quote": 461.10272}, {"ts": 1774451940000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452000000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 131029.7, "quote_volume": 9261.63355, "trades": 69, "taker_buy_volume": 114816.2, "taker_buy_quote": 8115.3391}, {"ts": 1774452060000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 6390.2, "quote_volume": 452.66346, "trades": 35, "taker_buy_volume": 2930.3, "taker_buy_quote": 207.70254}, {"ts": 1774452120000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 4505.3, "quote_volume": 318.97524, "trades": 10, "taker_buy_volume": 4505.3, "taker_buy_quote": 318.97524}, {"ts": 1774452180000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3412.3, "quote_volume": 241.93207, "trades": 5, "taker_buy_volume": 3412.3, "taker_buy_quote": 241.93207}, {"ts": 1774452240000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452300000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 3165.3, "quote_volume": 224.10324, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452360000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452420000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 73281.3, "quote_volume": 5180.98791, "trades": 55, "taker_buy_volume": 904.9, "taker_buy_quote": 63.97643}, {"ts": 1774452480000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452540000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 14811.1, "quote_volume": 1047.14477, "trades": 16, "taker_buy_volume": 4430.8, "taker_buy_quote": 313.25756}, {"ts": 1774452600000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452660000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 686.0, "quote_volume": 48.5688, "trades": 3, "taker_buy_volume": 686.0, "taker_buy_quote": 48.5688}, {"ts": 1774452720000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 4616.4, "quote_volume": 326.84112, "trades": 16, "taker_buy_volume": 4113.1, "taker_buy_quote": 291.20748}, {"ts": 1774452780000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 21805.9, "quote_volume": 1541.67713, "trades": 20, "taker_buy_volume": 21302.4, "taker_buy_quote": 1506.07968}, {"ts": 1774452840000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 4461.5, "quote_volume": 315.42805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452900000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 11799.2, "quote_volume": 834.38114, "trades": 20, "taker_buy_volume": 6394.0, "taker_buy_quote": 452.2335}, {"ts": 1774452960000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 9660.9, "quote_volume": 683.02563, "trades": 15, "taker_buy_volume": 5976.7, "taker_buy_quote": 422.55269}, {"ts": 1774453020000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 1559.3, "quote_volume": 110.22802, "trades": 5, "taker_buy_volume": 1414.4, "taker_buy_quote": 99.99808}, {"ts": 1774453080000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 3433.4, "quote_volume": 242.39804, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453140000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 5566.0, "quote_volume": 392.9596, "trades": 35, "taker_buy_volume": 3728.0, "taker_buy_quote": 263.1968}, {"ts": 1774453200000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453260000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453320000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 352.4, "quote_volume": 24.8442, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453380000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 2009.5, "quote_volume": 141.66975, "trades": 3, "taker_buy_volume": 2009.5, "taker_buy_quote": 141.66975}, {"ts": 1774453440000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 7409.9, "quote_volume": 522.39795, "trades": 8, "taker_buy_volume": 7409.9, "taker_buy_quote": 522.39795}, {"ts": 1774453500000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1297.9, "quote_volume": 91.63174, "trades": 5, "taker_buy_volume": 1297.9, "taker_buy_quote": 91.63174}, {"ts": 1774453560000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453620000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453680000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453740000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 352.6, "quote_volume": 24.89356, "trades": 4, "taker_buy_volume": 352.6, "taker_buy_quote": 24.89356}, {"ts": 1774453800000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453860000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453920000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 329.0, "quote_volume": 23.2603, "trades": 2, "taker_buy_volume": 329.0, "taker_buy_quote": 23.2603}, {"ts": 1774453980000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454040000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454100000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 21510.3, "quote_volume": 1520.77821, "trades": 27, "taker_buy_volume": 12602.3, "taker_buy_quote": 890.98261}, {"ts": 1774454160000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 144450.9, "quote_volume": 10217.24899, "trades": 91, "taker_buy_volume": 80305.7, "taker_buy_quote": 5682.18335}, {"ts": 1774454220000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 52894.9, "quote_volume": 3734.61521, "trades": 40, "taker_buy_volume": 3509.9, "taker_buy_quote": 247.84897}, {"ts": 1774454280000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 352.1, "quote_volume": 24.85826, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454340000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454400000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454460000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454520000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 5119.7, "quote_volume": 360.95835, "trades": 21, "taker_buy_volume": 2271.1, "taker_buy_quote": 160.13205}, {"ts": 1774454580000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454640000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 505.1, "quote_volume": 35.60955, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454700000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1815.8, "quote_volume": 128.0139, "trades": 11, "taker_buy_volume": 1815.8, "taker_buy_quote": 128.0139}, {"ts": 1774454760000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 3161.0, "quote_volume": 222.8505, "trades": 22, "taker_buy_volume": 1314.1, "taker_buy_quote": 92.64405}, {"ts": 1774454820000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 2193.4, "quote_volume": 154.656, "trades": 10, "taker_buy_volume": 2193.4, "taker_buy_quote": 154.656}, {"ts": 1774454880000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454940000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 352.4, "quote_volume": 24.87944, "trades": 5, "taker_buy_volume": 352.4, "taker_buy_quote": 24.87944}, {"ts": 1774455000000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 3182.7, "quote_volume": 224.82672, "trades": 9, "taker_buy_volume": 1281.0, "taker_buy_quote": 90.5667}, {"ts": 1774455060000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 7455.4, "quote_volume": 525.6158, "trades": 8, "taker_buy_volume": 5611.8, "taker_buy_quote": 395.642}, {"ts": 1774455120000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455180000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1660.0, "quote_volume": 117.03, "trades": 6, "taker_buy_volume": 200.9, "taker_buy_quote": 14.16345}, {"ts": 1774455240000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 3473.0, "quote_volume": 244.8465, "trades": 6, "taker_buy_volume": 141.0, "taker_buy_quote": 9.9405}, {"ts": 1774455300000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 8890.8, "quote_volume": 626.8014, "trades": 7, "taker_buy_volume": 8890.8, "taker_buy_quote": 626.8014}, {"ts": 1774455360000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 9961.6, "quote_volume": 703.35546, "trades": 10, "taker_buy_volume": 2365.8, "taker_buy_quote": 167.09198}, {"ts": 1774455420000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 17912.0, "quote_volume": 1265.81466, "trades": 35, "taker_buy_volume": 17912.0, "taker_buy_quote": 1265.81466}, {"ts": 1774455480000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1159.0, "quote_volume": 81.9413, "trades": 6, "taker_buy_volume": 1159.0, "taker_buy_quote": 81.9413}, {"ts": 1774455540000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 3949.0, "quote_volume": 279.5892, "trades": 11, "taker_buy_volume": 3949.0, "taker_buy_quote": 279.5892}, {"ts": 1774455600000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 200.8, "quote_volume": 14.19656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455660000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 52910.5, "quote_volume": 3734.82238, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455720000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 3912.1, "quote_volume": 276.19426, "trades": 20, "taker_buy_volume": 3912.1, "taker_buy_quote": 276.19426}, {"ts": 1774455780000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455840000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 13023.9, "quote_volume": 919.73414, "trades": 28, "taker_buy_volume": 12519.6, "taker_buy_quote": 884.13056}, {"ts": 1774455900000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 20962.4, "quote_volume": 1482.04168, "trades": 29, "taker_buy_volume": 11259.9, "taker_buy_quote": 796.07493}, {"ts": 1774455960000, "open": 0.0707, "high": 0.071, "low": 0.0707, "close": 0.071, "volume": 111519.8, "quote_volume": 7899.7419, "trades": 92, "taker_buy_volume": 78271.6, "taker_buy_quote": 5544.12491}, {"ts": 1774456020000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1901.1, "quote_volume": 134.78799, "trades": 5, "taker_buy_volume": 1700.5, "taker_buy_quote": 120.56545}, {"ts": 1774456080000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456140000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 23109.1, "quote_volume": 1636.17194, "trades": 14, "taker_buy_volume": 200.5, "taker_buy_quote": 14.21545}, {"ts": 1774456200000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 200.6, "quote_volume": 14.22254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456260000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4183.0, "quote_volume": 296.5747, "trades": 5, "taker_buy_volume": 4183.0, "taker_buy_quote": 296.5747}, {"ts": 1774456320000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 392.5, "quote_volume": 27.8675, "trades": 1, "taker_buy_volume": 392.5, "taker_buy_quote": 27.8675}, {"ts": 1774456380000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 8202.2, "quote_volume": 582.3562, "trades": 15, "taker_buy_volume": 8202.2, "taker_buy_quote": 582.3562}, {"ts": 1774456440000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 434.7, "quote_volume": 30.8637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456500000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 24819.3, "quote_volume": 1760.8816, "trades": 17, "taker_buy_volume": 1541.8, "taker_buy_quote": 109.49776}, {"ts": 1774456560000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 264.9, "quote_volume": 18.78141, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456620000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 9615.6, "quote_volume": 681.74604, "trades": 14, "taker_buy_volume": 9113.2, "taker_buy_quote": 646.12588}, {"ts": 1774456680000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456740000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3341.8, "quote_volume": 236.93362, "trades": 10, "taker_buy_volume": 3341.8, "taker_buy_quote": 236.93362}, {"ts": 1774456800000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456860000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456920000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456980000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457040000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457100000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 10076.1, "quote_volume": 714.39549, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457160000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 2777.6, "quote_volume": 196.69639, "trades": 14, "taker_buy_volume": 2274.9, "taker_buy_quote": 161.10523}, {"ts": 1774457220000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2003.3, "quote_volume": 141.83364, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457280000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 2351.8, "quote_volume": 166.55744, "trades": 6, "taker_buy_volume": 2351.8, "taker_buy_quote": 166.55744}, {"ts": 1774457340000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457400000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 592.8, "quote_volume": 42.02952, "trades": 1, "taker_buy_volume": 592.8, "taker_buy_quote": 42.02952}, {"ts": 1774457460000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457520000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457580000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457640000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457700000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 8229.7, "quote_volume": 583.48573, "trades": 12, "taker_buy_volume": 351.5, "taker_buy_quote": 24.92135}, {"ts": 1774457760000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457820000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457880000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 3778.2, "quote_volume": 267.49656, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457940000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2668.6, "quote_volume": 188.93688, "trades": 3, "taker_buy_volume": 2668.6, "taker_buy_quote": 188.93688}, {"ts": 1774458000000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458060000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 476.8, "quote_volume": 33.80512, "trades": 5, "taker_buy_volume": 476.8, "taker_buy_quote": 33.80512}, {"ts": 1774458120000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1229.8, "quote_volume": 87.19282, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458180000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458240000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458300000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 8098.5, "quote_volume": 573.3738, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458360000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458420000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 5257.0, "quote_volume": 372.1956, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458480000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458540000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458600000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458660000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458720000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 10330.0, "quote_volume": 731.364, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458780000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 14146.0, "quote_volume": 1001.5368, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458840000, "open": 0.0709, "high": 0.0711, "low": 0.0708, "close": 0.0711, "volume": 40710.2, "quote_volume": 2889.59021, "trades": 40, "taker_buy_volume": 33687.4, "taker_buy_quote": 2391.43688}, {"ts": 1774458900000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2992.3, "quote_volume": 212.4533, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458960000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 200.4, "quote_volume": 14.20836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459020000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1843.0, "quote_volume": 130.6687, "trades": 3, "taker_buy_volume": 1843.0, "taker_buy_quote": 130.6687}, {"ts": 1774459080000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 141.5, "quote_volume": 10.03235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459140000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459200000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3611.1, "quote_volume": 256.02699, "trades": 11, "taker_buy_volume": 1700.5, "taker_buy_quote": 120.56545}, {"ts": 1774459260000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 141.7, "quote_volume": 10.04653, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459320000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 4077.2, "quote_volume": 289.4812, "trades": 8, "taker_buy_volume": 200.4, "taker_buy_quote": 14.2284}, {"ts": 1774459380000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459440000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 854.8, "quote_volume": 60.60532, "trades": 9, "taker_buy_volume": 200.5, "taker_buy_quote": 14.21545}, {"ts": 1774459500000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459560000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459620000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459680000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459740000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 21307.1, "quote_volume": 1510.67339, "trades": 7, "taker_buy_volume": 21106.6, "taker_buy_quote": 1496.45794}, {"ts": 1774459800000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459860000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 400.9, "quote_volume": 28.48395, "trades": 4, "taker_buy_volume": 400.9, "taker_buy_quote": 28.48395}, {"ts": 1774459920000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459980000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 744.4, "quote_volume": 52.92684, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460040000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 429.0, "quote_volume": 30.5019, "trades": 4, "taker_buy_volume": 429.0, "taker_buy_quote": 30.5019}, {"ts": 1774460100000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460160000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460220000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460280000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 86.8, "quote_volume": 6.1628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460340000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460400000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460460000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460520000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 532.0, "quote_volume": 37.8252, "trades": 4, "taker_buy_volume": 532.0, "taker_buy_quote": 37.8252}, {"ts": 1774460580000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 14220.9, "quote_volume": 1011.17819, "trades": 12, "taker_buy_volume": 4905.4, "taker_buy_quote": 348.84614}, {"ts": 1774460640000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460700000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1775.9, "quote_volume": 126.0889, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460760000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460820000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460880000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 40097.1, "quote_volume": 2843.84699, "trades": 29, "taker_buy_volume": 32586.1, "taker_buy_quote": 2311.31709}, {"ts": 1774460940000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461000000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461060000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461120000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3063.1, "quote_volume": 217.4801, "trades": 6, "taker_buy_volume": 200.6, "taker_buy_quote": 14.2426}, {"ts": 1774461180000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461240000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461300000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461360000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461420000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461480000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4729.6, "quote_volume": 335.32864, "trades": 15, "taker_buy_volume": 200.5, "taker_buy_quote": 14.21545}, {"ts": 1774461540000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 5740.9, "quote_volume": 407.02981, "trades": 11, "taker_buy_volume": 1700.5, "taker_buy_quote": 120.56545}, {"ts": 1774461600000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461660000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461720000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461780000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461840000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 411.7, "quote_volume": 29.2307, "trades": 4, "taker_buy_volume": 411.7, "taker_buy_quote": 29.2307}, {"ts": 1774461900000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 200.5, "quote_volume": 14.2355, "trades": 2, "taker_buy_volume": 200.5, "taker_buy_quote": 14.2355}, {"ts": 1774461960000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462020000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462080000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 5197.5, "quote_volume": 369.0225, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462140000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462200000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462260000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 9729.9, "quote_volume": 690.8229, "trades": 11, "taker_buy_volume": 200.4, "taker_buy_quote": 14.2284}, {"ts": 1774462320000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462380000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462440000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462500000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462560000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 5796.5, "quote_volume": 411.5515, "trades": 5, "taker_buy_volume": 5796.5, "taker_buy_quote": 411.5515}, {"ts": 1774462620000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462680000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462740000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462800000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462860000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462920000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462980000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463040000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 200.5, "quote_volume": 14.2355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463100000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463160000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 200.4, "quote_volume": 14.2284, "trades": 2, "taker_buy_volume": 200.4, "taker_buy_quote": 14.2284}, {"ts": 1774463220000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 709.8, "quote_volume": 50.3958, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463280000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 200.4, "quote_volume": 14.2284, "trades": 2, "taker_buy_volume": 200.4, "taker_buy_quote": 14.2284}, {"ts": 1774463340000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 272.0, "quote_volume": 19.3392, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 19.3392}, {"ts": 1774463400000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463460000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 325.3, "quote_volume": 23.0963, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463520000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1700.4, "quote_volume": 120.7284, "trades": 3, "taker_buy_volume": 1700.4, "taker_buy_quote": 120.7284}, {"ts": 1774463580000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463640000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463700000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463760000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463820000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 4855.0, "quote_volume": 344.705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463880000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463940000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464000000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3418.4, "quote_volume": 242.7064, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464060000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 200.4, "quote_volume": 14.2284, "trades": 2, "taker_buy_volume": 200.4, "taker_buy_quote": 14.2284}, {"ts": 1774464120000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464180000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464240000, "open": 0.0711, "high": 0.0716, "low": 0.0711, "close": 0.0716, "volume": 144667.0, "quote_volume": 10329.3639, "trades": 158, "taker_buy_volume": 104745.8, "taker_buy_quote": 7476.10768}, {"ts": 1774464300000, "open": 0.0717, "high": 0.0717, "low": 0.0714, "close": 0.0714, "volume": 29386.0, "quote_volume": 2103.25774, "trades": 58, "taker_buy_volume": 8670.3, "taker_buy_quote": 620.64451}, {"ts": 1774464360000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 17273.9, "quote_volume": 1235.08385, "trades": 20, "taker_buy_volume": 16774.6, "taker_buy_quote": 1199.3839}, {"ts": 1774464420000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3188.3, "quote_volume": 227.96345, "trades": 5, "taker_buy_volume": 3188.3, "taker_buy_quote": 227.96345}, {"ts": 1774464480000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464540000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 349.7, "quote_volume": 25.00355, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464600000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 12900.7, "quote_volume": 921.97812, "trades": 31, "taker_buy_volume": 7982.0, "taker_buy_quote": 570.713}, {"ts": 1774464660000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464720000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3628.6, "quote_volume": 259.08204, "trades": 11, "taker_buy_volume": 474.7, "taker_buy_quote": 33.89358}, {"ts": 1774464780000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 47273.3, "quote_volume": 3368.97581, "trades": 53, "taker_buy_volume": 13265.9, "taker_buy_quote": 945.69868}, {"ts": 1774464840000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464900000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 200.0, "quote_volume": 14.26, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464960000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 942.0, "quote_volume": 67.0704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465020000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465080000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465140000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2843.5, "quote_volume": 202.74155, "trades": 4, "taker_buy_volume": 2158.7, "taker_buy_quote": 153.91531}, {"ts": 1774465200000, "open": 0.0714, "high": 0.0716, "low": 0.0713, "close": 0.0716, "volume": 39509.0, "quote_volume": 2822.92479, "trades": 50, "taker_buy_volume": 24675.2, "taker_buy_quote": 1764.08671}, {"ts": 1774465260000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 5007.4, "quote_volume": 358.52984, "trades": 13, "taker_buy_volume": 1660.7, "taker_buy_quote": 118.90612}, {"ts": 1774465320000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 63395.4, "quote_volume": 4546.1786, "trades": 25, "taker_buy_volume": 45117.4, "taker_buy_quote": 3235.646}, {"ts": 1774465380000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 93619.6, "quote_volume": 6711.17496, "trades": 61, "taker_buy_volume": 56415.1, "taker_buy_quote": 4045.28806}, {"ts": 1774465440000, "open": 0.0718, "high": 0.0721, "low": 0.0718, "close": 0.0721, "volume": 210494.7, "quote_volume": 15169.52272, "trades": 120, "taker_buy_volume": 109009.5, "taker_buy_quote": 7854.88607}, {"ts": 1774465500000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 9529.6, "quote_volume": 687.21362, "trades": 24, "taker_buy_volume": 1990.1, "taker_buy_quote": 143.61567}, {"ts": 1774465560000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 1672.9, "quote_volume": 120.74859, "trades": 9, "taker_buy_volume": 1672.9, "taker_buy_quote": 120.74859}, {"ts": 1774465620000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 845.2, "quote_volume": 60.93892, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465680000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 8277.6, "quote_volume": 596.81496, "trades": 18, "taker_buy_volume": 6488.2, "taker_buy_quote": 467.79922}, {"ts": 1774465740000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465800000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 58693.2, "quote_volume": 4242.62773, "trades": 50, "taker_buy_volume": 51027.8, "taker_buy_quote": 3688.41931}, {"ts": 1774465860000, "open": 0.0723, "high": 0.0724, "low": 0.0722, "close": 0.0724, "volume": 97508.1, "quote_volume": 7048.73658, "trades": 100, "taker_buy_volume": 44852.3, "taker_buy_quote": 3242.97114}, {"ts": 1774465920000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 53110.6, "quote_volume": 3834.14629, "trades": 35, "taker_buy_volume": 7717.5, "taker_buy_quote": 557.26954}, {"ts": 1774465980000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 18618.9, "quote_volume": 1343.60741, "trades": 25, "taker_buy_volume": 6424.7, "taker_buy_quote": 463.22087}, {"ts": 1774466040000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466100000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 28736.0, "quote_volume": 2069.10372, "trades": 39, "taker_buy_volume": 7688.1, "taker_buy_quote": 553.5432}, {"ts": 1774466160000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 50462.7, "quote_volume": 3634.5705, "trades": 29, "taker_buy_volume": 38005.2, "taker_buy_quote": 2737.6305}, {"ts": 1774466220000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 10627.1, "quote_volume": 766.21391, "trades": 44, "taker_buy_volume": 10627.1, "taker_buy_quote": 766.21391}, {"ts": 1774466280000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 23398.1, "quote_volume": 1686.37003, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466340000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 23283.4, "quote_volume": 1676.4048, "trades": 11, "taker_buy_volume": 23283.4, "taker_buy_quote": 1676.4048}, {"ts": 1774466400000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 71.8, "quote_volume": 5.1696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466460000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 23082.4, "quote_volume": 1661.7428, "trades": 19, "taker_buy_volume": 3956.8, "taker_buy_quote": 284.8896}, {"ts": 1774466520000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 40991.4, "quote_volume": 2951.3808, "trades": 13, "taker_buy_volume": 40991.4, "taker_buy_quote": 2951.3808}, {"ts": 1774466580000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466640000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 659.7, "quote_volume": 47.4984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466700000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 12376.8, "quote_volume": 892.88628, "trades": 21, "taker_buy_volume": 7281.0, "taker_buy_quote": 524.99489}, {"ts": 1774466760000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466820000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 41489.0, "quote_volume": 2990.31882, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466880000, "open": 0.0719, "high": 0.0722, "low": 0.0719, "close": 0.0722, "volume": 89400.5, "quote_volume": 6444.24143, "trades": 41, "taker_buy_volume": 80747.7, "taker_buy_quote": 5820.71781}, {"ts": 1774466940000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 56060.1, "quote_volume": 4048.09516, "trades": 26, "taker_buy_volume": 10946.4, "taker_buy_quote": 790.88602}, {"ts": 1774467000000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467060000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467120000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 13962.4, "quote_volume": 1008.08528, "trades": 19, "taker_buy_volume": 12427.3, "taker_buy_quote": 897.25106}, {"ts": 1774467180000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 22895.3, "quote_volume": 1653.04066, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467240000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467300000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467360000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 12016.6, "quote_volume": 866.39686, "trades": 22, "taker_buy_volume": 8296.6, "taker_buy_quote": 598.18486}, {"ts": 1774467420000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 282.3, "quote_volume": 20.35383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467480000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 42183.3, "quote_volume": 3044.90799, "trades": 38, "taker_buy_volume": 15637.3, "taker_buy_quote": 1129.01306}, {"ts": 1774467540000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 8190.4, "quote_volume": 590.63821, "trades": 18, "taker_buy_volume": 7546.0, "taker_buy_quote": 544.17697}, {"ts": 1774467600000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 31067.9, "quote_volume": 2240.26127, "trades": 20, "taker_buy_volume": 7651.1, "taker_buy_quote": 551.90999}, {"ts": 1774467660000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467720000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467780000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 5315.2, "quote_volume": 383.22592, "trades": 11, "taker_buy_volume": 100.0, "taker_buy_quote": 7.21}, {"ts": 1774467840000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 100.0, "quote_volume": 7.21, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 7.21}, {"ts": 1774467900000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467960000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 38976.2, "quote_volume": 2812.03674, "trades": 21, "taker_buy_volume": 38976.2, "taker_buy_quote": 2812.03674}, {"ts": 1774468020000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 36008.3, "quote_volume": 2603.42357, "trades": 22, "taker_buy_volume": 35329.5, "taker_buy_quote": 2554.34633}, {"ts": 1774468080000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468140000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468200000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 6470.8, "quote_volume": 468.48592, "trades": 10, "taker_buy_volume": 6470.8, "taker_buy_quote": 468.48592}, {"ts": 1774468260000, "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0723, "volume": 122782.5, "quote_volume": 8895.35979, "trades": 88, "taker_buy_volume": 31602.9, "taker_buy_quote": 2289.29253}, {"ts": 1774468320000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468380000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468440000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 167.4, "quote_volume": 12.0961, "trades": 2, "taker_buy_volume": 98.2, "taker_buy_quote": 7.09986}, {"ts": 1774468500000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 277.5, "quote_volume": 20.0355, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468560000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 18780.2, "quote_volume": 1355.93044, "trades": 11, "taker_buy_volume": 18780.2, "taker_buy_quote": 1355.93044}, {"ts": 1774468620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468680000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 347.6, "quote_volume": 25.09672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468740000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 14086.4, "quote_volume": 1017.03808, "trades": 46, "taker_buy_volume": 8288.4, "taker_buy_quote": 598.42248}, {"ts": 1774468800000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 620.4, "quote_volume": 44.79288, "trades": 8, "taker_buy_volume": 620.4, "taker_buy_quote": 44.79288}, {"ts": 1774468860000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 693.7, "quote_volume": 50.15451, "trades": 8, "taker_buy_volume": 693.7, "taker_buy_quote": 50.15451}, {"ts": 1774468920000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 26312.5, "quote_volume": 1905.04269, "trades": 26, "taker_buy_volume": 17777.4, "taker_buy_quote": 1287.10145}, {"ts": 1774468980000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 2591.4, "quote_volume": 187.41788, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469040000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 16755.4, "quote_volume": 1211.41542, "trades": 25, "taker_buy_volume": 9414.4, "taker_buy_quote": 680.66112}, {"ts": 1774469100000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 4685.9, "quote_volume": 338.79057, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469160000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 7333.9, "quote_volume": 530.24097, "trades": 29, "taker_buy_volume": 2887.4, "taker_buy_quote": 208.75902}, {"ts": 1774469220000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 6835.8, "quote_volume": 494.22834, "trades": 17, "taker_buy_volume": 4841.0, "taker_buy_quote": 350.0043}, {"ts": 1774469280000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469340000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469400000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 8249.4, "quote_volume": 595.60668, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469460000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 5936.6, "quote_volume": 428.62252, "trades": 7, "taker_buy_volume": 5936.6, "taker_buy_quote": 428.62252}, {"ts": 1774469520000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469580000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469640000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469700000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 6805.6, "quote_volume": 491.36432, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469760000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469820000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 2864.0, "quote_volume": 206.7808, "trades": 6, "taker_buy_volume": 2864.0, "taker_buy_quote": 206.7808}, {"ts": 1774469880000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469940000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 49651.7, "quote_volume": 3594.73589, "trades": 32, "taker_buy_volume": 6652.6, "taker_buy_quote": 481.60105}, {"ts": 1774470000000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2161.7, "quote_volume": 156.50708, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470060000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 17741.0, "quote_volume": 1284.4484, "trades": 11, "taker_buy_volume": 12435.5, "taker_buy_quote": 900.3302}, {"ts": 1774470120000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1158.6, "quote_volume": 83.88264, "trades": 1, "taker_buy_volume": 1158.6, "taker_buy_quote": 83.88264}, {"ts": 1774470180000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470240000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470300000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 47799.7, "quote_volume": 3460.69828, "trades": 29, "taker_buy_volume": 9949.4, "taker_buy_quote": 720.33656}, {"ts": 1774470360000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 20265.3, "quote_volume": 1466.89625, "trades": 14, "taker_buy_volume": 1496.1, "taker_buy_quote": 108.31764}, {"ts": 1774470420000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 60303.7, "quote_volume": 4355.06945, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470480000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 17353.4, "quote_volume": 1252.91548, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470540000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 76.3, "quote_volume": 5.50123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470600000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1698.9, "quote_volume": 122.49069, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470660000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0722, "volume": 58072.8, "quote_volume": 4191.24794, "trades": 30, "taker_buy_volume": 52426.3, "taker_buy_quote": 3783.57064}, {"ts": 1774470720000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470780000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470840000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470900000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 14006.7, "quote_volume": 1011.28374, "trades": 13, "taker_buy_volume": 14006.7, "taker_buy_quote": 1011.28374}, {"ts": 1774470960000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 399.1, "quote_volume": 28.85493, "trades": 4, "taker_buy_volume": 399.1, "taker_buy_quote": 28.85493}, {"ts": 1774471020000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 1968.4, "quote_volume": 142.28359, "trades": 3, "taker_buy_volume": 1651.1, "taker_buy_quote": 119.37453}, {"ts": 1774471080000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 5423.4, "quote_volume": 392.11182, "trades": 17, "taker_buy_volume": 5281.5, "taker_buy_quote": 381.85245}, {"ts": 1774471140000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471200000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471260000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2300.0, "quote_volume": 166.29, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471320000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 11500.8, "quote_volume": 831.20778, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471380000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471440000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1846.7, "quote_volume": 133.51641, "trades": 5, "taker_buy_volume": 1846.7, "taker_buy_quote": 133.51641}, {"ts": 1774471500000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471560000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471620000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471680000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 31062.9, "quote_volume": 2248.64538, "trades": 37, "taker_buy_volume": 9416.6, "taker_buy_quote": 681.76184}, {"ts": 1774471740000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471800000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 58521.7, "quote_volume": 4243.11225, "trades": 52, "taker_buy_volume": 39982.6, "taker_buy_quote": 2899.0275}, {"ts": 1774471860000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471920000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 89408.1, "quote_volume": 6480.47783, "trades": 121, "taker_buy_volume": 27235.0, "taker_buy_quote": 1974.19371}, {"ts": 1774471980000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472040000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 15389.5, "quote_volume": 1114.1998, "trades": 27, "taker_buy_volume": 14747.6, "taker_buy_quote": 1067.72624}, {"ts": 1774472100000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472160000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 17267.3, "quote_volume": 1250.15252, "trades": 19, "taker_buy_volume": 7225.6, "taker_buy_quote": 523.13344}, {"ts": 1774472220000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 10550.4, "quote_volume": 763.84896, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472280000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 5959.5, "quote_volume": 431.4678, "trades": 20, "taker_buy_volume": 5959.5, "taker_buy_quote": 431.4678}, {"ts": 1774472340000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 15593.5, "quote_volume": 1128.9694, "trades": 13, "taker_buy_volume": 3461.4, "taker_buy_quote": 250.60536}, {"ts": 1774472400000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 9033.3, "quote_volume": 654.01092, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472460000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472520000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 8206.4, "quote_volume": 593.37272, "trades": 20, "taker_buy_volume": 4454.4, "taker_buy_quote": 322.10312}, {"ts": 1774472580000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472640000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 346.8, "quote_volume": 25.07364, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472700000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 693.7, "quote_volume": 50.08514, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472760000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472820000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 622.5, "quote_volume": 44.8547, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472880000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472940000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 68430.3, "quote_volume": 4943.24354, "trades": 37, "taker_buy_volume": 68430.3, "taker_buy_quote": 4943.24354}, {"ts": 1774473000000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473060000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473120000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 19844.3, "quote_volume": 1431.97748, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473180000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 347.0, "quote_volume": 25.0187, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473240000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 20250.7, "quote_volume": 1460.07547, "trades": 24, "taker_buy_volume": 20250.7, "taker_buy_quote": 1460.07547}, {"ts": 1774473300000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 6232.8, "quote_volume": 450.00816, "trades": 2, "taker_buy_volume": 6232.8, "taker_buy_quote": 450.00816}, {"ts": 1774473360000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 7867.9, "quote_volume": 567.27559, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473420000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473480000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 847.6, "quote_volume": 61.16196, "trades": 5, "taker_buy_volume": 847.6, "taker_buy_quote": 61.16196}, {"ts": 1774473540000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473600000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 14262.7, "quote_volume": 1029.76694, "trades": 13, "taker_buy_volume": 347.0, "taker_buy_quote": 25.0534}, {"ts": 1774473660000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 26981.0, "quote_volume": 1947.12913, "trades": 34, "taker_buy_volume": 7984.8, "taker_buy_quote": 576.50256}, {"ts": 1774473720000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 56640.4, "quote_volume": 4083.5719, "trades": 32, "taker_buy_volume": 1513.2, "taker_buy_quote": 108.9504}, {"ts": 1774473780000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0721, "volume": 61172.1, "quote_volume": 4410.07176, "trades": 45, "taker_buy_volume": 60824.2, "taker_buy_quote": 4384.98817}, {"ts": 1774473840000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473900000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 22820.9, "quote_volume": 1643.1048, "trades": 25, "taker_buy_volume": 7348.6, "taker_buy_quote": 529.0992}, {"ts": 1774473960000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2953.3, "quote_volume": 212.34227, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474020000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 16821.0, "quote_volume": 1210.90219, "trades": 17, "taker_buy_volume": 16821.0, "taker_buy_quote": 1210.90219}, {"ts": 1774474080000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 7400.0, "quote_volume": 532.06, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474140000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474200000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474260000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 5905.7, "quote_volume": 425.2604, "trades": 19, "taker_buy_volume": 1348.4, "taker_buy_quote": 97.1348}, {"ts": 1774474320000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3100.0, "quote_volume": 222.89, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474380000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 106.0, "quote_volume": 7.632, "trades": 2, "taker_buy_volume": 106.0, "taker_buy_quote": 7.632}, {"ts": 1774474440000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 7505.3, "quote_volume": 540.3816, "trades": 6, "taker_buy_volume": 7505.3, "taker_buy_quote": 540.3816}, {"ts": 1774474500000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474560000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474620000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 14448.2, "quote_volume": 1040.2704, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474680000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 86.1, "quote_volume": 6.19059, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474740000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 186.0, "quote_volume": 13.392, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 13.392}, {"ts": 1774474800000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 12889.0, "quote_volume": 928.008, "trades": 12, "taker_buy_volume": 12615.2, "taker_buy_quote": 908.2944}, {"ts": 1774474860000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 9882.0, "quote_volume": 711.504, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474920000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1767.0, "quote_volume": 127.224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474980000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 509.9, "quote_volume": 36.7128, "trades": 5, "taker_buy_volume": 162.0, "taker_buy_quote": 11.664}, {"ts": 1774475040000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 8453.6, "quote_volume": 608.6592, "trades": 6, "taker_buy_volume": 8453.6, "taker_buy_quote": 608.6592}, {"ts": 1774475100000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 348.2, "quote_volume": 25.0704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475160000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475220000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475280000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475340000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475400000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475460000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475520000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 347.9, "quote_volume": 25.0488, "trades": 4, "taker_buy_volume": 347.9, "taker_buy_quote": 25.0488}, {"ts": 1774475580000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475640000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475700000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 186.0, "quote_volume": 13.4106, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 13.4106}, {"ts": 1774475760000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475820000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 8475.5, "quote_volume": 610.0902, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475940000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 3500.0, "quote_volume": 251.48483, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476000000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1941.7, "quote_volume": 139.41406, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476060000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2048.0, "quote_volume": 147.0464, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476120000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476180000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 44206.4, "quote_volume": 3179.83203, "trades": 75, "taker_buy_volume": 41741.6, "taker_buy_quote": 3002.61291}, {"ts": 1774476240000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476300000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1343.4, "quote_volume": 96.7248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476360000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476420000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 10462.8, "quote_volume": 752.2405, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476480000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476540000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 11214.0, "quote_volume": 806.06879, "trades": 26, "taker_buy_volume": 11214.0, "taker_buy_quote": 806.06879}, {"ts": 1774476600000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 28504.4, "quote_volume": 2052.3168, "trades": 32, "taker_buy_volume": 15203.2, "taker_buy_quote": 1094.6304}, {"ts": 1774476660000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476720000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1613.0, "quote_volume": 116.136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476780000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476840000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476900000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1009.7, "quote_volume": 72.79937, "trades": 14, "taker_buy_volume": 1009.7, "taker_buy_quote": 72.79937}, {"ts": 1774476960000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477020000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477080000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 11850.0, "quote_volume": 855.57, "trades": 21, "taker_buy_volume": 2121.3, "taker_buy_quote": 153.15786}, {"ts": 1774477140000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477200000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 28522.5, "quote_volume": 2059.3245, "trades": 21, "taker_buy_volume": 4924.4, "taker_buy_quote": 355.54168}, {"ts": 1774477260000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477320000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477380000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477440000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 17408.9, "quote_volume": 1257.88708, "trades": 26, "taker_buy_volume": 15322.0, "taker_buy_quote": 1107.00421}, {"ts": 1774477500000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 63307.8, "quote_volume": 4588.12934, "trades": 54, "taker_buy_volume": 61017.2, "taker_buy_quote": 4422.25526}, {"ts": 1774477560000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0723, "volume": 27179.9, "quote_volume": 1967.22556, "trades": 37, "taker_buy_volume": 2842.9, "taker_buy_quote": 205.54167}, {"ts": 1774477620000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477680000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3331.1, "quote_volume": 240.50542, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477740000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477800000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477860000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 15212.1, "quote_volume": 1099.83483, "trades": 19, "taker_buy_volume": 15212.1, "taker_buy_quote": 1099.83483}, {"ts": 1774477920000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477980000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478040000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 11732.0, "quote_volume": 848.7813, "trades": 9, "taker_buy_volume": 11732.0, "taker_buy_quote": 848.7813}, {"ts": 1774478100000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 5343.6, "quote_volume": 386.34228, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478160000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1291.8, "quote_volume": 93.39714, "trades": 3, "taker_buy_volume": 73.9, "taker_buy_quote": 5.34297}, {"ts": 1774478220000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 18740.0, "quote_volume": 1358.6278, "trades": 10, "taker_buy_volume": 18740.0, "taker_buy_quote": 1358.6278}, {"ts": 1774478280000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 34791.0, "quote_volume": 2519.34914, "trades": 30, "taker_buy_volume": 5006.2, "taker_buy_quote": 362.92962}, {"ts": 1774478340000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 8599.0, "quote_volume": 622.46718, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478400000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478460000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2298.9, "quote_volume": 166.44036, "trades": 7, "taker_buy_volume": 2298.9, "taker_buy_quote": 166.44036}, {"ts": 1774478520000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0723, "volume": 6335.4, "quote_volume": 458.25628, "trades": 14, "taker_buy_volume": 372.4, "taker_buy_quote": 26.999}, {"ts": 1774478580000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 2316.9, "quote_volume": 167.56627, "trades": 6, "taker_buy_volume": 2316.9, "taker_buy_quote": 167.56627}, {"ts": 1774478640000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 3591.6, "quote_volume": 260.03184, "trades": 8, "taker_buy_volume": 3392.7, "taker_buy_quote": 245.63148}, {"ts": 1774478700000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 498.3, "quote_volume": 36.07692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478760000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 6632.0, "quote_volume": 480.1568, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478820000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 34812.1, "quote_volume": 2520.35884, "trades": 22, "taker_buy_volume": 10911.7, "taker_buy_quote": 790.00708}, {"ts": 1774478880000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 4838.0, "quote_volume": 350.2712, "trades": 9, "taker_buy_volume": 4639.1, "taker_buy_quote": 335.87084}, {"ts": 1774478940000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479000000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2683.3, "quote_volume": 194.27092, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479060000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2274.5, "quote_volume": 164.44635, "trades": 6, "taker_buy_volume": 575.5, "taker_buy_quote": 41.60865}, {"ts": 1774479120000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2011.9, "quote_volume": 145.46037, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479180000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479240000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 3242.1, "quote_volume": 234.40383, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479300000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479360000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479420000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479480000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479540000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479600000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2850.1, "quote_volume": 206.06223, "trades": 7, "taker_buy_volume": 198.9, "taker_buy_quote": 14.38047}, {"ts": 1774479660000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 13662.3, "quote_volume": 987.78429, "trades": 13, "taker_buy_volume": 7399.9, "taker_buy_quote": 535.01277}, {"ts": 1774479720000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1945.0, "quote_volume": 140.818, "trades": 1, "taker_buy_volume": 1945.0, "taker_buy_quote": 140.818}, {"ts": 1774479780000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479840000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 16541.6, "quote_volume": 1197.61184, "trades": 12, "taker_buy_volume": 4440.5, "taker_buy_quote": 321.4922}, {"ts": 1774479900000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 16632.4, "quote_volume": 1204.18576, "trades": 26, "taker_buy_volume": 6677.5, "taker_buy_quote": 483.451}, {"ts": 1774479960000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 9335.8, "quote_volume": 675.91192, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480020000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 8818.6, "quote_volume": 638.46664, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480080000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1039.2, "quote_volume": 75.23808, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480140000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 18133.1, "quote_volume": 1312.83644, "trades": 38, "taker_buy_volume": 4587.9, "taker_buy_quote": 332.16396}, {"ts": 1774480200000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2636.7, "quote_volume": 190.89708, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480260000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480320000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 346.6, "quote_volume": 25.05918, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480380000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480440000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480500000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480560000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480620000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480680000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480740000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480800000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480860000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480920000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 5013.7, "quote_volume": 361.98914, "trades": 21, "taker_buy_volume": 4320.0, "taker_buy_quote": 311.904}, {"ts": 1774480980000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481040000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481100000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 26943.4, "quote_volume": 1945.31348, "trades": 18, "taker_buy_volume": 8459.7, "taker_buy_quote": 610.79034}, {"ts": 1774481160000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481220000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481280000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481340000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481400000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 10073.1, "quote_volume": 727.27782, "trades": 16, "taker_buy_volume": 10073.1, "taker_buy_quote": 727.27782}, {"ts": 1774481460000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481520000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481580000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481640000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481700000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481760000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481820000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481880000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3144.6, "quote_volume": 227.04012, "trades": 4, "taker_buy_volume": 3144.6, "taker_buy_quote": 227.04012}, {"ts": 1774481940000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3332.5, "quote_volume": 240.6065, "trades": 6, "taker_buy_volume": 3332.5, "taker_buy_quote": 240.6065}, {"ts": 1774482000000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482060000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3332.5, "quote_volume": 240.6065, "trades": 4, "taker_buy_volume": 3332.5, "taker_buy_quote": 240.6065}, {"ts": 1774482120000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482180000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482240000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 8549.6, "quote_volume": 617.28112, "trades": 14, "taker_buy_volume": 6284.0, "taker_buy_quote": 453.7048}, {"ts": 1774482300000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 19378.1, "quote_volume": 1400.69212, "trades": 14, "taker_buy_volume": 19378.1, "taker_buy_quote": 1400.69212}, {"ts": 1774482360000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482420000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482480000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 17165.2, "quote_volume": 1241.15272, "trades": 23, "taker_buy_volume": 1856.2, "taker_buy_quote": 134.31202}, {"ts": 1774482540000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 8377.0, "quote_volume": 604.8194, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482600000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 9194.9, "quote_volume": 663.87178, "trades": 11, "taker_buy_volume": 9194.9, "taker_buy_quote": 663.87178}, {"ts": 1774482660000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482720000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482780000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 259.0, "quote_volume": 18.7257, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 18.7257}, {"ts": 1774482840000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 5379.2, "quote_volume": 388.91616, "trades": 2, "taker_buy_volume": 5379.2, "taker_buy_quote": 388.91616}, {"ts": 1774482900000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482960000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483020000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483080000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483140000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483200000, "open": 0.0723, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 47942.0, "quote_volume": 3466.69257, "trades": 46, "taker_buy_volume": 14334.1, "taker_buy_quote": 1036.85784}, {"ts": 1774483260000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 9039.2, "quote_volume": 653.89277, "trades": 12, "taker_buy_volume": 9039.2, "taker_buy_quote": 653.89277}, {"ts": 1774483320000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 38255.6, "quote_volume": 2767.8424, "trades": 34, "taker_buy_volume": 3762.6, "taker_buy_quote": 272.24007}, {"ts": 1774483380000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 16487.9, "quote_volume": 1192.07517, "trades": 28, "taker_buy_volume": 13301.0, "taker_buy_quote": 961.6623}, {"ts": 1774483440000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 4188.5, "quote_volume": 302.82855, "trades": 19, "taker_buy_volume": 1846.7, "taker_buy_quote": 133.51641}, {"ts": 1774483500000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 12983.7, "quote_volume": 938.46203, "trades": 23, "taker_buy_volume": 7625.0, "taker_buy_quote": 551.2875}, {"ts": 1774483560000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 739.9, "quote_volume": 53.42078, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483620000, "open": 0.0722, "high": 0.0722, "low": 0.0719, "close": 0.0719, "volume": 7585.1, "quote_volume": 546.41005, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483680000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 3496.1, "quote_volume": 251.4392, "trades": 9, "taker_buy_volume": 347.9, "taker_buy_quote": 25.0488}, {"ts": 1774483740000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 72666.4, "quote_volume": 5220.35566, "trades": 34, "taker_buy_volume": 20499.8, "taker_buy_quote": 1472.70537}, {"ts": 1774483800000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 81052.0, "quote_volume": 5816.67159, "trades": 37, "taker_buy_volume": 48584.4, "taker_buy_quote": 3488.35992}, {"ts": 1774483860000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483920000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483980000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 5935.3, "quote_volume": 424.96748, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484040000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 37148.7, "quote_volume": 2656.69216, "trades": 23, "taker_buy_volume": 31205.2, "taker_buy_quote": 2231.73191}, {"ts": 1774484100000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484160000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 7897.5, "quote_volume": 565.461, "trades": 20, "taker_buy_volume": 6404.1, "taker_buy_quote": 458.53356}, {"ts": 1774484220000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484280000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484340000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 6587.1, "quote_volume": 470.97765, "trades": 16, "taker_buy_volume": 5613.4, "taker_buy_quote": 401.3581}, {"ts": 1774484400000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484460000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484520000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 4732.9, "quote_volume": 338.40235, "trades": 8, "taker_buy_volume": 4732.9, "taker_buy_quote": 338.40235}, {"ts": 1774484580000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484640000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484700000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 7880.4, "quote_volume": 563.41126, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484760000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484820000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484880000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484940000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485000000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 28809.6, "quote_volume": 2062.10834, "trades": 15, "taker_buy_volume": 28809.6, "taker_buy_quote": 2062.10834}, {"ts": 1774485060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 6976.2, "quote_volume": 499.49592, "trades": 19, "taker_buy_volume": 4740.8, "taker_buy_quote": 339.44128}, {"ts": 1774485120000, "open": 0.0715, "high": 0.0715, "low": 0.0712, "close": 0.0712, "volume": 191752.6, "quote_volume": 13681.58709, "trades": 133, "taker_buy_volume": 57868.7, "taker_buy_quote": 4128.91806}, {"ts": 1774485180000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 9363.5, "quote_volume": 666.6812, "trades": 30, "taker_buy_volume": 350.6, "taker_buy_quote": 24.96272}, {"ts": 1774485240000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485300000, "open": 0.0711, "high": 0.0713, "low": 0.071, "close": 0.0712, "volume": 212641.3, "quote_volume": 15116.41739, "trades": 129, "taker_buy_volume": 137795.0, "taker_buy_quote": 9799.72411}, {"ts": 1774485360000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485420000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 11969.3, "quote_volume": 850.97409, "trades": 28, "taker_buy_volume": 6753.8, "taker_buy_quote": 480.19518}, {"ts": 1774485480000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 4832.4, "quote_volume": 343.58364, "trades": 11, "taker_buy_volume": 4832.4, "taker_buy_quote": 343.58364}, {"ts": 1774485540000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485600000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485660000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485720000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0714, "volume": 34467.8, "quote_volume": 2456.55461, "trades": 33, "taker_buy_volume": 34467.8, "taker_buy_quote": 2456.55461}, {"ts": 1774485780000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 591.0, "quote_volume": 42.1974, "trades": 1, "taker_buy_volume": 591.0, "taker_buy_quote": 42.1974}, {"ts": 1774485840000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 350.9, "quote_volume": 25.05426, "trades": 4, "taker_buy_volume": 350.9, "taker_buy_quote": 25.05426}, {"ts": 1774485900000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 16553.7, "quote_volume": 1181.76181, "trades": 15, "taker_buy_volume": 349.7, "taker_buy_quote": 24.96858}, {"ts": 1774485960000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 20425.5, "quote_volume": 1460.42325, "trades": 34, "taker_buy_volume": 2199.7, "taker_buy_quote": 157.27855}, {"ts": 1774486020000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486080000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486140000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486200000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486260000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 25182.0, "quote_volume": 1799.52751, "trades": 23, "taker_buy_volume": 20849.1, "taker_buy_quote": 1490.15845}, {"ts": 1774486320000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 17507.4, "quote_volume": 1250.02836, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486380000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486440000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486500000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 12039.2, "quote_volume": 858.39496, "trades": 17, "taker_buy_volume": 5711.1, "taker_buy_quote": 407.20143}, {"ts": 1774486560000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 18081.5, "quote_volume": 1289.21095, "trades": 18, "taker_buy_volume": 15140.3, "taker_buy_quote": 1079.50339}, {"ts": 1774486620000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486680000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486740000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 210.3, "quote_volume": 15.01542, "trades": 1, "taker_buy_volume": 210.3, "taker_buy_quote": 15.01542}, {"ts": 1774486800000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 14694.9, "quote_volume": 1049.21586, "trades": 35, "taker_buy_volume": 5046.6, "taker_buy_quote": 360.32724}, {"ts": 1774486860000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486920000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486980000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487040000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487100000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 350.2, "quote_volume": 24.96926, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487160000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487220000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487280000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1411.0, "quote_volume": 100.4632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487340000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 28644.3, "quote_volume": 2043.07119, "trades": 15, "taker_buy_volume": 28644.3, "taker_buy_quote": 2043.07119}, {"ts": 1774487400000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2149.5, "quote_volume": 153.4743, "trades": 9, "taker_buy_volume": 500.6, "taker_buy_quote": 35.74284}, {"ts": 1774487460000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487520000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487580000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487640000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487700000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 8607.5, "quote_volume": 614.5755, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487760000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 7150.5, "quote_volume": 509.83065, "trades": 16, "taker_buy_volume": 3447.5, "taker_buy_quote": 245.80675}, {"ts": 1774487820000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487880000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 675.7, "quote_volume": 48.24498, "trades": 8, "taker_buy_volume": 675.7, "taker_buy_quote": 48.24498}, {"ts": 1774487940000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488000000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488060000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1885.4, "quote_volume": 134.61756, "trades": 12, "taker_buy_volume": 724.0, "taker_buy_quote": 51.6936}, {"ts": 1774488120000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 18070.2, "quote_volume": 1290.21228, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488180000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488240000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488300000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488360000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 24984.9, "quote_volume": 1783.92186, "trades": 22, "taker_buy_volume": 13514.2, "taker_buy_quote": 964.91388}, {"ts": 1774488420000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488480000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488540000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 7557.3, "quote_volume": 539.59122, "trades": 18, "taker_buy_volume": 6966.7, "taker_buy_quote": 497.42238}, {"ts": 1774488600000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488660000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 11375.2, "quote_volume": 812.18928, "trades": 14, "taker_buy_volume": 2993.7, "taker_buy_quote": 213.75018}, {"ts": 1774488720000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 21363.8, "quote_volume": 1525.37532, "trades": 42, "taker_buy_volume": 4220.4, "taker_buy_quote": 301.33656}, {"ts": 1774488780000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488840000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488900000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 4393.0, "quote_volume": 313.6602, "trades": 11, "taker_buy_volume": 2974.0, "taker_buy_quote": 212.3436}, {"ts": 1774488960000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489020000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 350.0, "quote_volume": 24.99, "trades": 4, "taker_buy_volume": 350.0, "taker_buy_quote": 24.99}, {"ts": 1774489080000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489140000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489200000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 9913.0, "quote_volume": 707.23019, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489260000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489320000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 5223.1, "quote_volume": 372.92934, "trades": 13, "taker_buy_volume": 534.2, "taker_buy_quote": 38.14188}, {"ts": 1774489380000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 16550.5, "quote_volume": 1181.7057, "trades": 31, "taker_buy_volume": 16550.5, "taker_buy_quote": 1181.7057}, {"ts": 1774489440000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489500000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489560000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489620000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489680000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489740000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 7671.2, "quote_volume": 547.72368, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489800000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 4723.7, "quote_volume": 337.27218, "trades": 11, "taker_buy_volume": 199.9, "taker_buy_quote": 14.27286}, {"ts": 1774489860000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489920000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489980000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490040000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490100000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490160000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 15122.2, "quote_volume": 1078.21286, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490220000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490280000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 199.9, "quote_volume": 14.25287, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490340000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490400000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490460000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490520000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 16304.6, "quote_volume": 1162.51798, "trades": 12, "taker_buy_volume": 16304.6, "taker_buy_quote": 1162.51798}, {"ts": 1774490580000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 4397.1, "quote_volume": 313.51323, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490640000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490700000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 4880.9, "quote_volume": 348.00817, "trades": 10, "taker_buy_volume": 4680.7, "taker_buy_quote": 333.73391}, {"ts": 1774490760000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490820000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 44238.4, "quote_volume": 3151.63163, "trades": 24, "taker_buy_volume": 39514.0, "taker_buy_quote": 2815.69175}, {"ts": 1774490880000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490940000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491000000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491060000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 13518.8, "quote_volume": 962.53856, "trades": 19, "taker_buy_volume": 3336.2, "taker_buy_quote": 237.53744}, {"ts": 1774491120000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491180000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1736.9, "quote_volume": 123.66728, "trades": 4, "taker_buy_volume": 1736.9, "taker_buy_quote": 123.66728}, {"ts": 1774491240000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491300000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 701.2, "quote_volume": 49.99556, "trades": 4, "taker_buy_volume": 701.2, "taker_buy_quote": 49.99556}, {"ts": 1774491360000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491420000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491480000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 112.7, "quote_volume": 8.03551, "trades": 1, "taker_buy_volume": 112.7, "taker_buy_quote": 8.03551}, {"ts": 1774491540000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491600000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491660000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 10700.4, "quote_volume": 763.72414, "trades": 20, "taker_buy_volume": 10700.4, "taker_buy_quote": 763.72414}, {"ts": 1774491720000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491780000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 9148.1, "quote_volume": 653.17434, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491840000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491900000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 16895.6, "quote_volume": 1204.65628, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491960000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492020000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492080000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492140000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492200000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 2072.5, "quote_volume": 147.562, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492260000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 350.6, "quote_volume": 24.92766, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492320000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 200.3, "quote_volume": 14.2213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492380000, "open": 0.0709, "high": 0.0711, "low": 0.0708, "close": 0.071, "volume": 62432.9, "quote_volume": 4432.84464, "trades": 26, "taker_buy_volume": 56048.7, "taker_buy_quote": 3979.95765}, {"ts": 1774492440000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 10507.0, "quote_volume": 745.997, "trades": 20, "taker_buy_volume": 10004.9, "taker_buy_quote": 710.3479}, {"ts": 1774492500000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492560000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2060.5, "quote_volume": 146.2955, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492620000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 4776.7, "quote_volume": 339.1457, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492680000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1700.4, "quote_volume": 120.7284, "trades": 3, "taker_buy_volume": 1700.4, "taker_buy_quote": 120.7284}, {"ts": 1774492740000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492800000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 10621.4, "quote_volume": 754.1194, "trades": 13, "taker_buy_volume": 3411.5, "taker_buy_quote": 242.2165}, {"ts": 1774492860000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492920000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 18559.8, "quote_volume": 1317.7458, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492980000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493040000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493100000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493160000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493220000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493280000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493340000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493400000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 164.8, "quote_volume": 11.7008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493460000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 110419.7, "quote_volume": 7835.33714, "trades": 106, "taker_buy_volume": 12125.3, "taker_buy_quote": 859.68377}, {"ts": 1774493520000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493580000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493640000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 76663.2, "quote_volume": 5448.29071, "trades": 60, "taker_buy_volume": 75706.7, "taker_buy_quote": 5380.28356}, {"ts": 1774493700000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493760000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493820000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493880000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493940000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 5620.6, "quote_volume": 400.18672, "trades": 5, "taker_buy_volume": 5620.6, "taker_buy_quote": 400.18672}, {"ts": 1774494000000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494060000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 175.7, "quote_volume": 12.49227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494120000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494180000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 26032.7, "quote_volume": 1850.92497, "trades": 21, "taker_buy_volume": 3737.1, "taker_buy_quote": 265.70781}, {"ts": 1774494240000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 9251.8, "quote_volume": 657.80298, "trades": 28, "taker_buy_volume": 4868.2, "taker_buy_quote": 346.12902}, {"ts": 1774494300000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 6541.0, "quote_volume": 465.0651, "trades": 12, "taker_buy_volume": 6541.0, "taker_buy_quote": 465.0651}, {"ts": 1774494360000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 3799.6, "quote_volume": 270.15156, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494420000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494480000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 439.8, "quote_volume": 31.21691, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494540000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494600000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3448.7, "quote_volume": 244.8577, "trades": 6, "taker_buy_volume": 3448.7, "taker_buy_quote": 244.8577}, {"ts": 1774494660000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494720000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494780000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494840000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494900000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494960000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495020000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495080000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1850.9, "quote_volume": 131.59899, "trades": 5, "taker_buy_volume": 1850.9, "taker_buy_quote": 131.59899}, {"ts": 1774495140000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495200000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495260000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495320000, "open": 0.0711, "high": 0.0711, "low": 0.0706, "close": 0.0707, "volume": 170685.4, "quote_volume": 12105.1345, "trades": 117, "taker_buy_volume": 28717.5, "taker_buy_quote": 2035.06999}, {"ts": 1774495380000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495440000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 10722.4, "quote_volume": 758.07368, "trades": 27, "taker_buy_volume": 5249.9, "taker_buy_quote": 371.16793}, {"ts": 1774495500000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 3331.1, "quote_volume": 235.50877, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495560000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 4962.2, "quote_volume": 350.82754, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495620000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495680000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 6903.1, "quote_volume": 487.35886, "trades": 14, "taker_buy_volume": 227.4, "taker_buy_quote": 16.05444}, {"ts": 1774495740000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495800000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 10758.4, "quote_volume": 760.61888, "trades": 5, "taker_buy_volume": 10758.4, "taker_buy_quote": 760.61888}, {"ts": 1774495860000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495920000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 7654.5, "quote_volume": 541.18118, "trades": 17, "taker_buy_volume": 7654.5, "taker_buy_quote": 541.18118}, {"ts": 1774495980000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496040000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496100000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496160000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 176.7, "quote_volume": 12.49269, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496220000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496280000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496340000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 3846.4, "quote_volume": 271.94048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496400000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496460000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496520000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496580000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 352.2, "quote_volume": 24.90054, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496640000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 3216.6, "quote_volume": 227.09196, "trades": 7, "taker_buy_volume": 123.0, "taker_buy_quote": 8.6838}, {"ts": 1774496700000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 77506.3, "quote_volume": 5457.63252, "trades": 110, "taker_buy_volume": 27725.3, "taker_buy_quote": 1951.86112}, {"ts": 1774496760000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 353.3, "quote_volume": 24.87232, "trades": 4, "taker_buy_volume": 353.3, "taker_buy_quote": 24.87232}, {"ts": 1774496820000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 3330.8, "quote_volume": 234.48832, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496880000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496940000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497000000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 505.6, "quote_volume": 35.59424, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497060000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497120000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 714.2, "quote_volume": 50.20826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497180000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497240000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497300000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497360000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497420000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 805.0, "quote_volume": 56.672, "trades": 2, "taker_buy_volume": 805.0, "taker_buy_quote": 56.672}, {"ts": 1774497480000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497540000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497600000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1253.9, "quote_volume": 88.27456, "trades": 2, "taker_buy_volume": 1253.9, "taker_buy_quote": 88.27456}, {"ts": 1774497660000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 37818.5, "quote_volume": 2662.4508, "trades": 15, "taker_buy_volume": 37818.5, "taker_buy_quote": 2662.4508}, {"ts": 1774497720000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1436.4, "quote_volume": 101.2662, "trades": 2, "taker_buy_volume": 1436.4, "taker_buy_quote": 101.2662}, {"ts": 1774497780000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497840000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497900000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497960000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498020000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498080000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 6207.0, "quote_volume": 437.098, "trades": 7, "taker_buy_volume": 1252.0, "taker_buy_quote": 88.266}, {"ts": 1774498140000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 201.1, "quote_volume": 14.15744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498200000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498260000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 8787.7, "quote_volume": 618.65408, "trades": 7, "taker_buy_volume": 1701.1, "taker_buy_quote": 119.75744}, {"ts": 1774498320000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498380000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498440000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498500000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 1866.6, "quote_volume": 131.20543, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498560000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 201.2, "quote_volume": 14.12424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498620000, "open": 0.0701, "high": 0.0701, "low": 0.0697, "close": 0.0697, "volume": 102488.8, "quote_volume": 7160.02455, "trades": 89, "taker_buy_volume": 48367.1, "taker_buy_quote": 3378.10082}, {"ts": 1774498680000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 635.0, "quote_volume": 44.2595, "trades": 8, "taker_buy_volume": 635.0, "taker_buy_quote": 44.2595}, {"ts": 1774498740000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498800000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 2324.0, "quote_volume": 162.2152, "trades": 6, "taker_buy_volume": 2324.0, "taker_buy_quote": 162.2152}, {"ts": 1774498860000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498920000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498980000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499040000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 2352.5, "quote_volume": 164.43975, "trades": 8, "taker_buy_volume": 2352.5, "taker_buy_quote": 164.43975}, {"ts": 1774499100000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499160000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499220000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499280000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499340000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499400000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499460000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499520000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499580000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499640000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 6653.2, "quote_volume": 465.73852, "trades": 26, "taker_buy_volume": 6653.2, "taker_buy_quote": 465.73852}, {"ts": 1774499700000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499760000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499820000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499880000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499940000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500000000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500060000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 27220.7, "quote_volume": 1908.17107, "trades": 20, "taker_buy_volume": 16050.0, "taker_buy_quote": 1125.105}, {"ts": 1774500120000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 10174.0, "quote_volume": 713.1974, "trades": 30, "taker_buy_volume": 1943.2, "taker_buy_quote": 136.21832}, {"ts": 1774500180000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500240000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 2491.5, "quote_volume": 174.65415, "trades": 13, "taker_buy_volume": 484.2, "taker_buy_quote": 33.94242}, {"ts": 1774500300000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 36558.2, "quote_volume": 2560.63715, "trades": 28, "taker_buy_volume": 10755.6, "taker_buy_quote": 753.2611}, {"ts": 1774500360000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500420000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500480000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500540000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 19441.4, "quote_volume": 1362.84214, "trades": 14, "taker_buy_volume": 19441.4, "taker_buy_quote": 1362.84214}, {"ts": 1774500600000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 29239.5, "quote_volume": 2046.80045, "trades": 29, "taker_buy_volume": 20113.5, "taker_buy_quote": 1407.945}, {"ts": 1774500660000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500720000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500780000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500840000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1409.1, "quote_volume": 98.637, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500900000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 8241.6, "quote_volume": 576.912, "trades": 18, "taker_buy_volume": 354.5, "taker_buy_quote": 24.815}, {"ts": 1774500960000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 5158.8, "quote_volume": 361.116, "trades": 8, "taker_buy_volume": 5158.8, "taker_buy_quote": 361.116}, {"ts": 1774501020000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501080000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501140000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501200000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501260000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501320000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501380000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501440000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501500000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 15240.6, "quote_volume": 1066.842, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501560000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 3219.1, "quote_volume": 225.01509, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501620000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501680000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 2590.0, "quote_volume": 181.07654, "trades": 12, "taker_buy_volume": 2590.0, "taker_buy_quote": 181.07654}, {"ts": 1774501740000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 4693.7, "quote_volume": 328.559, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501800000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501860000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501920000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 8043.6, "quote_volume": 562.24764, "trades": 28, "taker_buy_volume": 787.0, "taker_buy_quote": 55.0113}, {"ts": 1774501980000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 9451.3, "quote_volume": 660.64587, "trades": 17, "taker_buy_volume": 9451.3, "taker_buy_quote": 660.64587}, {"ts": 1774502040000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 19076.0, "quote_volume": 1333.4124, "trades": 31, "taker_buy_volume": 201.6, "taker_buy_quote": 14.09184}, {"ts": 1774502100000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502160000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502220000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502280000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502340000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 201.6, "quote_volume": 14.09184, "trades": 2, "taker_buy_volume": 201.6, "taker_buy_quote": 14.09184}, {"ts": 1774502400000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502460000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 13118.0, "quote_volume": 916.9482, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502520000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 26346.3, "quote_volume": 1841.60637, "trades": 37, "taker_buy_volume": 4885.1, "taker_buy_quote": 341.46849}, {"ts": 1774502580000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 24404.8, "quote_volume": 1704.27502, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502640000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502700000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 10039.5, "quote_volume": 700.7571, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502760000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 2617.7, "quote_volume": 182.45369, "trades": 10, "taker_buy_volume": 500.0, "taker_buy_quote": 34.85}, {"ts": 1774502820000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502880000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502940000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503000000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503060000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 984.8, "quote_volume": 68.54208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503120000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 369.1, "quote_volume": 25.68936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503180000, "open": 0.0696, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 5265.8, "quote_volume": 367.01669, "trades": 18, "taker_buy_volume": 4546.8, "taker_buy_quote": 316.94586}, {"ts": 1774503240000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 34718.3, "quote_volume": 2423.23444, "trades": 19, "taker_buy_volume": 27519.1, "taker_buy_quote": 1920.83318}, {"ts": 1774503300000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 476.6, "quote_volume": 33.21902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503360000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 3591.4, "quote_volume": 250.29107, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503420000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 3018.7, "quote_volume": 210.10152, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503480000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 17255.7, "quote_volume": 1202.02793, "trades": 15, "taker_buy_volume": 16497.0, "taker_buy_quote": 1149.22241}, {"ts": 1774503540000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 805.3, "quote_volume": 56.04888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503600000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 397.9, "quote_volume": 27.69384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503660000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 865.1, "quote_volume": 60.21096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503720000, "open": 0.0696, "high": 0.0698, "low": 0.0696, "close": 0.0696, "volume": 4410.4, "quote_volume": 307.3485, "trades": 16, "taker_buy_volume": 2500.0, "taker_buy_quote": 174.2673}, {"ts": 1774503780000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 985.4, "quote_volume": 68.54749, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503840000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 5046.6, "quote_volume": 350.7159, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503900000, "open": 0.0694, "high": 0.0694, "low": 0.069, "close": 0.0692, "volume": 120132.2, "quote_volume": 8313.87261, "trades": 76, "taker_buy_volume": 40000.5, "taker_buy_quote": 2769.53523}, {"ts": 1774503960000, "open": 0.0692, "high": 0.0692, "low": 0.0689, "close": 0.069, "volume": 107922.2, "quote_volume": 7451.88448, "trades": 95, "taker_buy_volume": 21383.2, "taker_buy_quote": 1475.55895}, {"ts": 1774504020000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 7860.1, "quote_volume": 543.13291, "trades": 16, "taker_buy_volume": 7138.0, "taker_buy_quote": 493.2358}, {"ts": 1774504080000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 686.3, "quote_volume": 47.42333, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504140000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 14384.3, "quote_volume": 995.3037, "trades": 24, "taker_buy_volume": 13485.7, "taker_buy_quote": 933.21044}, {"ts": 1774504200000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 37330.2, "quote_volume": 2586.93348, "trades": 27, "taker_buy_volume": 28801.0, "taker_buy_quote": 1995.9093}, {"ts": 1774504260000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 8965.9, "quote_volume": 620.75992, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504320000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 10904.5, "quote_volume": 755.4961, "trades": 13, "taker_buy_volume": 10904.5, "taker_buy_quote": 755.4961}, {"ts": 1774504380000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 4953.3, "quote_volume": 342.76836, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504440000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 9841.6, "quote_volume": 680.05456, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504500000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 38236.7, "quote_volume": 2642.15597, "trades": 45, "taker_buy_volume": 23481.3, "taker_buy_quote": 1622.55783}, {"ts": 1774504560000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504620000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 3687.8, "quote_volume": 255.19576, "trades": 9, "taker_buy_volume": 357.5, "taker_buy_quote": 24.739}, {"ts": 1774504680000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 105.9, "quote_volume": 7.32828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504740000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504800000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1905.0, "quote_volume": 131.826, "trades": 5, "taker_buy_volume": 202.5, "taker_buy_quote": 14.013}, {"ts": 1774504860000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 202.6, "quote_volume": 14.01992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504920000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 10066.0, "quote_volume": 697.55355, "trades": 11, "taker_buy_volume": 1549.1, "taker_buy_quote": 107.33238}, {"ts": 1774504980000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 11128.7, "quote_volume": 770.10604, "trades": 20, "taker_buy_volume": 357.5, "taker_buy_quote": 24.739}, {"ts": 1774505040000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1702.6, "quote_volume": 117.81992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505100000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 9617.5, "quote_volume": 665.531, "trades": 8, "taker_buy_volume": 1702.5, "taker_buy_quote": 117.813}, {"ts": 1774505160000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1702.5, "quote_volume": 117.813, "trades": 3, "taker_buy_volume": 1702.5, "taker_buy_quote": 117.813}, {"ts": 1774505220000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 2192.9, "quote_volume": 151.72883, "trades": 8, "taker_buy_volume": 202.5, "taker_buy_quote": 14.013}, {"ts": 1774505280000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505340000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505400000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1780.1, "quote_volume": 123.18292, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505460000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505520000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1774.0, "quote_volume": 122.5834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505580000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505640000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505700000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505760000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505820000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 3995.2, "quote_volume": 276.46784, "trades": 7, "taker_buy_volume": 202.5, "taker_buy_quote": 14.013}, {"ts": 1774505880000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505940000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506000000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506060000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506120000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 3041.4, "quote_volume": 210.46488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506180000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 202.5, "quote_volume": 14.013, "trades": 2, "taker_buy_volume": 202.5, "taker_buy_quote": 14.013}, {"ts": 1774506240000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 12949.0, "quote_volume": 896.0708, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506300000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1857.5, "quote_volume": 128.35325, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506360000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506420000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506480000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 15204.4, "quote_volume": 1050.62404, "trades": 10, "taker_buy_volume": 15204.4, "taker_buy_quote": 1050.62404}, {"ts": 1774506540000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 14900.1, "quote_volume": 1029.59691, "trades": 15, "taker_buy_volume": 11447.0, "taker_buy_quote": 790.9877}, {"ts": 1774506600000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 280.3, "quote_volume": 19.36873, "trades": 4, "taker_buy_volume": 280.3, "taker_buy_quote": 19.36873}, {"ts": 1774506660000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 275.0, "quote_volume": 19.0025, "trades": 3, "taker_buy_volume": 72.3, "taker_buy_quote": 4.99593}, {"ts": 1774506720000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506780000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506840000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506900000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506960000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507020000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507080000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507140000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507200000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507260000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507320000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507380000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 202.6, "quote_volume": 13.99966, "trades": 2, "taker_buy_volume": 202.6, "taker_buy_quote": 13.99966}, {"ts": 1774507440000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507500000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507560000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507620000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507680000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507740000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507800000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507860000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 2088.0, "quote_volume": 144.2808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507920000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 100.9, "quote_volume": 6.98228, "trades": 1, "taker_buy_volume": 100.9, "taker_buy_quote": 6.98228}, {"ts": 1774507980000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1588.2, "quote_volume": 109.74462, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508040000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508100000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508160000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 160.0, "quote_volume": 11.056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508220000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508280000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508340000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 2210.0, "quote_volume": 152.711, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508400000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508460000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508520000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508580000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 812.4, "quote_volume": 56.27905, "trades": 5, "taker_buy_volume": 812.4, "taker_buy_quote": 56.27905}, {"ts": 1774508640000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508700000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508760000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 21294.0, "quote_volume": 1474.71156, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508820000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 202.3, "quote_volume": 14.01939, "trades": 2, "taker_buy_volume": 202.3, "taker_buy_quote": 14.01939}, {"ts": 1774508880000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508940000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509000000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 6197.1, "quote_volume": 429.45903, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509060000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 3777.8, "quote_volume": 261.80154, "trades": 2, "taker_buy_volume": 3777.8, "taker_buy_quote": 261.80154}, {"ts": 1774509120000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 5441.4, "quote_volume": 377.08902, "trades": 9, "taker_buy_volume": 2164.6, "taker_buy_quote": 150.00678}, {"ts": 1774509180000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509240000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 3354.9, "quote_volume": 232.49457, "trades": 7, "taker_buy_volume": 1652.4, "taker_buy_quote": 114.51132}, {"ts": 1774509300000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509360000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509420000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509480000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509540000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1000.0, "quote_volume": 69.4, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 69.4}, {"ts": 1774509600000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 8644.8, "quote_volume": 598.74442, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509660000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 3041.2, "quote_volume": 210.75516, "trades": 3, "taker_buy_volume": 3041.2, "taker_buy_quote": 210.75516}, {"ts": 1774509720000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509780000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 10338.8, "quote_volume": 717.51272, "trades": 8, "taker_buy_volume": 10338.8, "taker_buy_quote": 717.51272}, {"ts": 1774509840000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 4821.5, "quote_volume": 334.6121, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509900000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 202.5, "quote_volume": 14.03325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509960000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510020000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 5114.7, "quote_volume": 354.44871, "trades": 9, "taker_buy_volume": 4912.2, "taker_buy_quote": 340.41546}, {"ts": 1774510080000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510140000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510200000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510260000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510320000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1702.3, "quote_volume": 117.79916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510380000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 758.4, "quote_volume": 52.48128, "trades": 3, "taker_buy_volume": 758.4, "taker_buy_quote": 52.48128}, {"ts": 1774510440000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510500000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510560000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510620000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510680000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510740000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510800000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510860000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510920000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 73.8, "quote_volume": 5.10696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510980000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511040000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511100000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511160000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511220000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511280000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511340000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511400000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511460000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511520000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511580000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511640000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511700000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511760000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511820000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511880000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511940000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512000000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 4738.1, "quote_volume": 327.87652, "trades": 14, "taker_buy_volume": 4019.3, "taker_buy_quote": 278.13556}, {"ts": 1774512060000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 15504.0, "quote_volume": 1072.8768, "trades": 14, "taker_buy_volume": 15504.0, "taker_buy_quote": 1072.8768}, {"ts": 1774512120000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512180000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 3353.7, "quote_volume": 232.07604, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512240000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512300000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512360000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 10081.8, "quote_volume": 697.66056, "trades": 8, "taker_buy_volume": 10081.8, "taker_buy_quote": 697.66056}, {"ts": 1774512420000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 8267.4, "quote_volume": 572.10408, "trades": 17, "taker_buy_volume": 357.5, "taker_buy_quote": 24.739}, {"ts": 1774512480000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512540000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512600000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 8349.3, "quote_volume": 577.77156, "trades": 21, "taker_buy_volume": 202.5, "taker_buy_quote": 14.013}, {"ts": 1774512660000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512720000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512780000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512840000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 185.3, "quote_volume": 12.80423, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512900000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512960000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513020000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513080000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513140000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513200000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513260000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513320000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513380000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 9649.1, "quote_volume": 666.75281, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513440000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513500000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 45649.1, "quote_volume": 3157.73123, "trades": 27, "taker_buy_volume": 34698.1, "taker_buy_quote": 2400.06134}, {"ts": 1774513560000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513620000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513680000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513740000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513800000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 3719.7, "quote_volume": 257.03127, "trades": 10, "taker_buy_volume": 89.4, "taker_buy_quote": 6.17754}, {"ts": 1774513860000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513920000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 84.0, "quote_volume": 5.8044, "trades": 2, "taker_buy_volume": 84.0, "taker_buy_quote": 5.8044}, {"ts": 1774513980000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514040000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514100000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 8610.4, "quote_volume": 594.97864, "trades": 9, "taker_buy_volume": 8610.4, "taker_buy_quote": 594.97864}, {"ts": 1774514160000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514220000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514280000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 112.7, "quote_volume": 7.7763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514340000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514400000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 358.1, "quote_volume": 24.74471, "trades": 4, "taker_buy_volume": 358.1, "taker_buy_quote": 24.74471}, {"ts": 1774514460000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514520000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 638.3, "quote_volume": 44.17036, "trades": 7, "taker_buy_volume": 638.3, "taker_buy_quote": 44.17036}, {"ts": 1774514580000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514640000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 9893.0, "quote_volume": 684.5956, "trades": 23, "taker_buy_volume": 357.5, "taker_buy_quote": 24.739}, {"ts": 1774514700000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1905.1, "quote_volume": 131.83292, "trades": 5, "taker_buy_volume": 202.5, "taker_buy_quote": 14.013}, {"ts": 1774514760000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514820000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 9512.3, "quote_volume": 659.20239, "trades": 9, "taker_buy_volume": 9512.3, "taker_buy_quote": 659.20239}, {"ts": 1774514880000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514940000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515000000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515060000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515120000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515180000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515240000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515300000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515360000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515420000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1905.1, "quote_volume": 132.02343, "trades": 5, "taker_buy_volume": 202.6, "taker_buy_quote": 14.04018}, {"ts": 1774515480000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515540000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515600000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 422.6, "quote_volume": 29.24392, "trades": 3, "taker_buy_volume": 220.0, "taker_buy_quote": 15.224}, {"ts": 1774515660000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515720000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515780000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515840000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515900000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 14481.8, "quote_volume": 1002.14056, "trades": 16, "taker_buy_volume": 14481.8, "taker_buy_quote": 1002.14056}, {"ts": 1774515960000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516020000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516080000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 6675.0, "quote_volume": 462.5775, "trades": 12, "taker_buy_volume": 3742.6, "taker_buy_quote": 259.36218}, {"ts": 1774516140000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 9841.4, "quote_volume": 682.00902, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516200000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516260000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 14723.2, "quote_volume": 1020.31776, "trades": 22, "taker_buy_volume": 9872.0, "taker_buy_quote": 684.1296}, {"ts": 1774516320000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 447.3, "quote_volume": 30.99789, "trades": 1, "taker_buy_volume": 447.3, "taker_buy_quote": 30.99789}, {"ts": 1774516380000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516440000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 2804.1, "quote_volume": 194.32413, "trades": 2, "taker_buy_volume": 2804.1, "taker_buy_quote": 194.32413}, {"ts": 1774516500000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516560000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 443.9, "quote_volume": 30.71788, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516620000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 4896.8, "quote_volume": 338.85856, "trades": 12, "taker_buy_volume": 4539.3, "taker_buy_quote": 314.11956}, {"ts": 1774516680000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516740000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516800000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516860000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516920000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516980000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517040000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517100000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517160000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517220000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517280000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517340000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517400000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 3023.4, "quote_volume": 209.21928, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517460000, "open": 0.0691, "high": 0.0691, "low": 0.0685, "close": 0.0686, "volume": 358191.2, "quote_volume": 24642.40934, "trades": 249, "taker_buy_volume": 149609.7, "taker_buy_quote": 10299.49681}, {"ts": 1774517520000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 22760.7, "quote_volume": 1561.43402, "trades": 80, "taker_buy_volume": 8615.5, "taker_buy_quote": 591.0733}, {"ts": 1774517580000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 218128.8, "quote_volume": 14933.5506, "trades": 160, "taker_buy_volume": 111876.6, "taker_buy_quote": 7661.29771}, {"ts": 1774517640000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 112369.6, "quote_volume": 7676.70073, "trades": 103, "taker_buy_volume": 84462.7, "taker_buy_quote": 5770.79881}, {"ts": 1774517700000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1879.6, "quote_volume": 128.37668, "trades": 13, "taker_buy_volume": 1879.6, "taker_buy_quote": 128.37668}, {"ts": 1774517760000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 360.8, "quote_volume": 24.67872, "trades": 4, "taker_buy_volume": 360.8, "taker_buy_quote": 24.67872}, {"ts": 1774517820000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517940000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 23830.6, "quote_volume": 1629.09084, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518000000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4746.3, "quote_volume": 324.64692, "trades": 14, "taker_buy_volume": 1642.4, "taker_buy_quote": 112.34016}, {"ts": 1774518060000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 12685.0, "quote_volume": 867.6702, "trades": 17, "taker_buy_volume": 522.2, "taker_buy_quote": 35.73468}, {"ts": 1774518120000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1441.4, "quote_volume": 98.59176, "trades": 18, "taker_buy_volume": 360.2, "taker_buy_quote": 24.63768}, {"ts": 1774518180000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3930.4, "quote_volume": 268.83936, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518240000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518300000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 2346.7, "quote_volume": 160.21108, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518360000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 8821.8, "quote_volume": 601.64676, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518480000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518540000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518600000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 7643.8, "quote_volume": 521.30716, "trades": 15, "taker_buy_volume": 4313.0, "taker_buy_quote": 294.1466}, {"ts": 1774518660000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3331.0, "quote_volume": 227.1742, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518720000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 9435.1, "quote_volume": 643.47382, "trades": 20, "taker_buy_volume": 5694.0, "taker_buy_quote": 388.3308}, {"ts": 1774518780000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518840000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518900000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518960000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519020000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 10158.0, "quote_volume": 693.7914, "trades": 12, "taker_buy_volume": 9438.6, "taker_buy_quote": 644.65638}, {"ts": 1774519080000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 10067.8, "quote_volume": 687.41514, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519200000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 7154.4, "quote_volume": 487.93008, "trades": 13, "taker_buy_volume": 4195.9, "taker_buy_quote": 286.16038}, {"ts": 1774519260000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 9486.0, "quote_volume": 646.9452, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519380000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 7811.0, "quote_volume": 531.38553, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519440000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519500000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 203.8, "quote_volume": 13.8584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2643.0, "quote_volume": 179.724, "trades": 2, "taker_buy_volume": 2643.0, "taker_buy_quote": 179.724}, {"ts": 1774519620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2229.1, "quote_volume": 151.35589, "trades": 5, "taker_buy_volume": 2025.2, "taker_buy_quote": 137.51108}, {"ts": 1774519860000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 43927.2, "quote_volume": 2982.65688, "trades": 18, "taker_buy_volume": 37894.5, "taker_buy_quote": 2573.03655}, {"ts": 1774519920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 8817.8, "quote_volume": 598.72862, "trades": 12, "taker_buy_volume": 8567.8, "taker_buy_quote": 581.75362}, {"ts": 1774519980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 25829.0, "quote_volume": 1753.7891, "trades": 6, "taker_buy_volume": 3461.6, "taker_buy_quote": 235.04264}, {"ts": 1774520040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 6901.9, "quote_volume": 468.63901, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 125.0, "quote_volume": 8.5, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 8.5}, {"ts": 1774520160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1250.0, "quote_volume": 85.0, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 223.9, "quote_volume": 15.2252, "trades": 2, "taker_buy_volume": 223.9, "taker_buy_quote": 15.2252}, {"ts": 1774520520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1250.0, "quote_volume": 85.0, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1204.0, "quote_volume": 81.872, "trades": 3, "taker_buy_volume": 1204.0, "taker_buy_quote": 81.872}, {"ts": 1774520820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520880000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3280.6, "quote_volume": 223.0808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521000000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 10575.0, "quote_volume": 718.0425, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521060000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 29144.9, "quote_volume": 1983.19149, "trades": 27, "taker_buy_volume": 21966.0, "taker_buy_quote": 1495.02629}, {"ts": 1774521120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1581.5, "quote_volume": 107.542, "trades": 3, "taker_buy_volume": 1581.5, "taker_buy_quote": 107.542}, {"ts": 1774521180000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521360000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1204.0, "quote_volume": 81.872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521420000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521480000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521540000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 11143.0, "quote_volume": 756.6097, "trades": 10, "taker_buy_volume": 204.0, "taker_buy_quote": 13.8516}, {"ts": 1774521600000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521660000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521720000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521780000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521840000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521900000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4375.0, "quote_volume": 297.0625, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521960000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522020000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522080000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522140000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522200000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522260000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522320000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522380000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522440000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522500000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 5689.9, "quote_volume": 386.34421, "trades": 9, "taker_buy_volume": 204.0, "taker_buy_quote": 13.8516}, {"ts": 1774522560000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522620000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522680000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522740000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522860000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 1407.9, "quote_volume": 95.7576, "trades": 5, "taker_buy_volume": 1407.9, "taker_buy_quote": 95.7576}, {"ts": 1774522920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1114.4, "quote_volume": 75.89064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523100000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 203.8, "quote_volume": 13.87878, "trades": 2, "taker_buy_volume": 203.8, "taker_buy_quote": 13.87878}, {"ts": 1774523160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3117.7, "quote_volume": 212.62714, "trades": 5, "taker_buy_volume": 653.6, "taker_buy_quote": 44.57552}, {"ts": 1774523220000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4496.0, "quote_volume": 306.1776, "trades": 6, "taker_buy_volume": 4371.0, "taker_buy_quote": 297.6651}, {"ts": 1774523280000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4038.7, "quote_volume": 275.03547, "trades": 5, "taker_buy_volume": 4038.7, "taker_buy_quote": 275.03547}, {"ts": 1774523340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523460000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 11989.8, "quote_volume": 815.70455, "trades": 11, "taker_buy_volume": 1203.9, "taker_buy_quote": 81.8652}, {"ts": 1774523520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1204.0, "quote_volume": 81.872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523880000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2890.2, "quote_volume": 196.5336, "trades": 4, "taker_buy_volume": 2890.2, "taker_buy_quote": 196.5336}, {"ts": 1774523940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3333.2, "quote_volume": 226.6576, "trades": 5, "taker_buy_volume": 3333.2, "taker_buy_quote": 226.6576}, {"ts": 1774524000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3325.9, "quote_volume": 226.1612, "trades": 7, "taker_buy_volume": 3121.9, "taker_buy_quote": 212.2892}, {"ts": 1774524060000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524180000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524300000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 12957.2, "quote_volume": 879.79388, "trades": 14, "taker_buy_volume": 6316.4, "taker_buy_quote": 428.88356}, {"ts": 1774524360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524420000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 204.0, "quote_volume": 13.8516, "trades": 2, "taker_buy_volume": 204.0, "taker_buy_quote": 13.8516}, {"ts": 1774524480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524540000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 202.7, "quote_volume": 13.76333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524600000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6158.6, "quote_volume": 418.7848, "trades": 15, "taker_buy_volume": 1407.8, "taker_buy_quote": 95.7304}, {"ts": 1774524660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4265.8, "quote_volume": 290.0744, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524720000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524780000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524840000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524900000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524960000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525320000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525380000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525440000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 204.2, "quote_volume": 13.86518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525500000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1204.0, "quote_volume": 81.7516, "trades": 3, "taker_buy_volume": 1204.0, "taker_buy_quote": 81.7516}, {"ts": 1774525560000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525620000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525680000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525740000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525860000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 13189.4, "quote_volume": 896.8792, "trades": 11, "taker_buy_volume": 13189.4, "taker_buy_quote": 896.8792}, {"ts": 1774526100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6830.3, "quote_volume": 464.4604, "trades": 12, "taker_buy_volume": 2316.9, "taker_buy_quote": 157.5492}, {"ts": 1774526160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 12815.5, "quote_volume": 871.454, "trades": 14, "taker_buy_volume": 6442.7, "taker_buy_quote": 438.1036}, {"ts": 1774526220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5873.1, "quote_volume": 399.3708, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3539.2, "quote_volume": 240.6656, "trades": 7, "taker_buy_volume": 3539.2, "taker_buy_quote": 240.6656}, {"ts": 1774526340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 8997.2, "quote_volume": 611.8096, "trades": 12, "taker_buy_volume": 1347.9, "taker_buy_quote": 91.6572}, {"ts": 1774526400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3520.1, "quote_volume": 239.3668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2050.5, "quote_volume": 139.434, "trades": 6, "taker_buy_volume": 2050.5, "taker_buy_quote": 139.434}, {"ts": 1774526580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1204.0, "quote_volume": 81.872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526820000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 498.3, "quote_volume": 33.91384, "trades": 3, "taker_buy_volume": 498.3, "taker_buy_quote": 33.91384}, {"ts": 1774526880000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5578.2, "quote_volume": 379.3176, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527060000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 7138.2, "quote_volume": 485.3976, "trades": 9, "taker_buy_volume": 3605.2, "taker_buy_quote": 245.1536}, {"ts": 1774527120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527180000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5864.2, "quote_volume": 398.7656, "trades": 3, "taker_buy_volume": 5864.2, "taker_buy_quote": 398.7656}, {"ts": 1774527360000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527420000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527480000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527600000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527720000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527780000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527840000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527900000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527960000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1204.0, "quote_volume": 81.872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1203.9, "quote_volume": 81.8652, "trades": 3, "taker_buy_volume": 1203.9, "taker_buy_quote": 81.8652}, {"ts": 1774528080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528320000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528380000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528440000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4903.8, "quote_volume": 333.4584, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528500000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 203.9, "quote_volume": 13.8652, "trades": 2, "taker_buy_volume": 203.9, "taker_buy_quote": 13.8652}, {"ts": 1774528680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4746.9, "quote_volume": 322.7892, "trades": 7, "taker_buy_volume": 1801.4, "taker_buy_quote": 122.4952}, {"ts": 1774528800000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 204.0, "quote_volume": 13.872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 14592.8, "quote_volume": 992.3104, "trades": 7, "taker_buy_volume": 14592.8, "taker_buy_quote": 992.3104}, {"ts": 1774529460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 204.0, "quote_volume": 13.872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3537.3, "quote_volume": 240.5364, "trades": 3, "taker_buy_volume": 3537.3, "taker_buy_quote": 240.5364}, {"ts": 1774529820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529880000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3143.3, "quote_volume": 213.7444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4712.4, "quote_volume": 320.4432, "trades": 8, "taker_buy_volume": 4712.4, "taker_buy_quote": 320.4432}, {"ts": 1774530060000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3149.4, "quote_volume": 214.1592, "trades": 6, "taker_buy_volume": 2945.4, "taker_buy_quote": 200.2872}, {"ts": 1774530120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530180000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530300000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 9208.9, "quote_volume": 626.83196, "trades": 10, "taker_buy_volume": 204.0, "taker_buy_quote": 13.8924}, {"ts": 1774530360000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530420000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 12356.1, "quote_volume": 841.45041, "trades": 8, "taker_buy_volume": 277.4, "taker_buy_quote": 18.89094}, {"ts": 1774530480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 141.8, "quote_volume": 9.65658, "trades": 1, "taker_buy_volume": 141.8, "taker_buy_quote": 9.65658}, {"ts": 1774530600000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 18202.6, "quote_volume": 1237.7768, "trades": 13, "taker_buy_volume": 14544.8, "taker_buy_quote": 989.0464}, {"ts": 1774530660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530720000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530780000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530840000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530900000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530960000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 134.5, "quote_volume": 9.146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2202.0, "quote_volume": 149.9562, "trades": 1, "taker_buy_volume": 2202.0, "taker_buy_quote": 149.9562}, {"ts": 1774531320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531380000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531440000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531500000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531560000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531620000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531680000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531740000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 210.4, "quote_volume": 14.32824, "trades": 1, "taker_buy_volume": 210.4, "taker_buy_quote": 14.32824}, {"ts": 1774531800000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531860000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6660.3, "quote_volume": 452.9004, "trades": 16, "taker_buy_volume": 203.9, "taker_buy_quote": 13.8652}, {"ts": 1774532160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532220000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 18197.1, "quote_volume": 1239.16345, "trades": 54, "taker_buy_volume": 991.9, "taker_buy_quote": 67.54839}, {"ts": 1774532280000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3084.2, "quote_volume": 209.7256, "trades": 8, "taker_buy_volume": 1203.9, "taker_buy_quote": 81.8652}, {"ts": 1774532400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3209.4, "quote_volume": 218.2392, "trades": 8, "taker_buy_volume": 1203.9, "taker_buy_quote": 81.8652}, {"ts": 1774532460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4080.7, "quote_volume": 277.4876, "trades": 5, "taker_buy_volume": 4080.7, "taker_buy_quote": 277.4876}, {"ts": 1774532580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532640000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 10653.9, "quote_volume": 725.53059, "trades": 10, "taker_buy_volume": 1555.8, "taker_buy_quote": 105.94998}, {"ts": 1774532700000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 25662.7, "quote_volume": 1750.93304, "trades": 18, "taker_buy_volume": 12757.3, "taker_buy_quote": 870.78476}, {"ts": 1774532760000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 11803.8, "quote_volume": 806.88286, "trades": 39, "taker_buy_volume": 1820.3, "taker_buy_quote": 124.50852}, {"ts": 1774532820000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4705.1, "quote_volume": 321.35833, "trades": 12, "taker_buy_volume": 4501.5, "taker_buy_quote": 307.45245}, {"ts": 1774532880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 203.4, "quote_volume": 13.91256, "trades": 2, "taker_buy_volume": 203.4, "taker_buy_quote": 13.91256}, {"ts": 1774532940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 378.0, "quote_volume": 25.8552, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 203.7, "quote_volume": 13.91271, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533060000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 6583.1, "quote_volume": 449.92996, "trades": 9, "taker_buy_volume": 6583.1, "taker_buy_quote": 449.92996}, {"ts": 1774533120000, "open": 0.0684, "high": 0.0687, "low": 0.0684, "close": 0.0685, "volume": 40286.4, "quote_volume": 2763.79591, "trades": 45, "taker_buy_volume": 25210.5, "taker_buy_quote": 1730.22179}, {"ts": 1774533180000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 7655.5, "quote_volume": 524.71378, "trades": 12, "taker_buy_volume": 7306.5, "taker_buy_quote": 500.80728}, {"ts": 1774533240000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4244.5, "quote_volume": 290.74825, "trades": 8, "taker_buy_volume": 3042.2, "taker_buy_quote": 208.3907}, {"ts": 1774533300000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 5394.3, "quote_volume": 369.36303, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 7875.2, "quote_volume": 538.66368, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533420000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 46976.4, "quote_volume": 3216.27586, "trades": 25, "taker_buy_volume": 46976.4, "taker_buy_quote": 3216.27586}, {"ts": 1774533480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 14347.6, "quote_volume": 982.8106, "trades": 12, "taker_buy_volume": 1347.4, "taker_buy_quote": 92.2969}, {"ts": 1774533540000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3120.6, "quote_volume": 213.7611, "trades": 5, "taker_buy_volume": 3120.6, "taker_buy_quote": 213.7611}, {"ts": 1774533600000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533660000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 5590.1, "quote_volume": 382.92185, "trades": 18, "taker_buy_volume": 3935.5, "taker_buy_quote": 269.58175}, {"ts": 1774533720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533780000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3735.2, "quote_volume": 255.8612, "trades": 8, "taker_buy_volume": 203.3, "taker_buy_quote": 13.92605}, {"ts": 1774533840000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 11050.9, "quote_volume": 756.98665, "trades": 12, "taker_buy_volume": 10450.4, "taker_buy_quote": 715.8524}, {"ts": 1774533960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 85.1, "quote_volume": 5.82935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534020000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 6190.2, "quote_volume": 424.64772, "trades": 8, "taker_buy_volume": 5403.2, "taker_buy_quote": 370.65952}, {"ts": 1774534080000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 39857.3, "quote_volume": 2734.2038, "trades": 44, "taker_buy_volume": 10473.7, "taker_buy_quote": 718.4981}, {"ts": 1774534140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2502.7, "quote_volume": 171.43495, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3198.8, "quote_volume": 219.1178, "trades": 5, "taker_buy_volume": 3198.8, "taker_buy_quote": 219.1178}, {"ts": 1774534260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3513.9, "quote_volume": 240.70215, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534320000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 11619.1, "quote_volume": 796.10445, "trades": 15, "taker_buy_volume": 11619.1, "taker_buy_quote": 796.10445}, {"ts": 1774534380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 360.2, "quote_volume": 24.6737, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3537.5, "quote_volume": 242.31875, "trades": 6, "taker_buy_volume": 3537.5, "taker_buy_quote": 242.31875}, {"ts": 1774534560000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 17287.0, "quote_volume": 1185.8882, "trades": 24, "taker_buy_volume": 6638.0, "taker_buy_quote": 455.3668}, {"ts": 1774534620000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2989.8, "quote_volume": 205.10028, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534680000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 360.0, "quote_volume": 24.66, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534860000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 4049.6, "quote_volume": 277.06465, "trades": 14, "taker_buy_volume": 359.9, "taker_buy_quote": 24.65315}, {"ts": 1774534920000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 1833.0, "quote_volume": 125.57027, "trades": 6, "taker_buy_volume": 1833.0, "taker_buy_quote": 125.57027}, {"ts": 1774534980000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1407.1, "quote_volume": 96.38635, "trades": 5, "taker_buy_volume": 1203.7, "taker_buy_quote": 82.45345}, {"ts": 1774535040000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535100000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535160000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535220000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 10793.2, "quote_volume": 740.41352, "trades": 11, "taker_buy_volume": 10793.2, "taker_buy_quote": 740.41352}, {"ts": 1774535280000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535400000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 20751.0, "quote_volume": 1426.70055, "trades": 10, "taker_buy_volume": 20751.0, "taker_buy_quote": 1426.70055}, {"ts": 1774535460000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535520000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535580000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 25470.6, "quote_volume": 1749.39222, "trades": 23, "taker_buy_volume": 609.2, "taker_buy_quote": 41.85204}, {"ts": 1774535640000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1544.0, "quote_volume": 106.2272, "trades": 7, "taker_buy_volume": 359.4, "taker_buy_quote": 24.72672}, {"ts": 1774535700000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535760000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535820000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535880000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535940000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536000000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 640.1, "quote_volume": 44.10289, "trades": 7, "taker_buy_volume": 640.1, "taker_buy_quote": 44.10289}, {"ts": 1774536060000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3048.1, "quote_volume": 210.01409, "trades": 5, "taker_buy_volume": 202.8, "taker_buy_quote": 13.97292}, {"ts": 1774536120000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 5674.1, "quote_volume": 390.94549, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536180000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536240000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 202.8, "quote_volume": 13.95264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536300000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536360000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536420000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 17504.3, "quote_volume": 1202.54541, "trades": 13, "taker_buy_volume": 17301.4, "taker_buy_quote": 1188.60618}, {"ts": 1774536480000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 9028.8, "quote_volume": 621.18144, "trades": 8, "taker_buy_volume": 4639.3, "taker_buy_quote": 319.18384}, {"ts": 1774536540000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536600000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536660000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536720000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 203.2, "quote_volume": 13.95984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536780000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 203.1, "quote_volume": 13.93266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536840000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 5805.0, "quote_volume": 398.223, "trades": 3, "taker_buy_volume": 5805.0, "taker_buy_quote": 398.223}, {"ts": 1774536900000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 9401.3, "quote_volume": 644.1498, "trades": 17, "taker_buy_volume": 3811.0, "taker_buy_quote": 261.07383}, {"ts": 1774536960000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537020000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537080000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 3601.0, "quote_volume": 247.72847, "trades": 11, "taker_buy_volume": 406.5, "taker_buy_quote": 27.94687}, {"ts": 1774537140000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537200000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3776.8, "quote_volume": 259.46616, "trades": 8, "taker_buy_volume": 1347.1, "taker_buy_quote": 92.54577}, {"ts": 1774537260000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537320000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 102.9, "quote_volume": 7.05894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537380000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537440000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537500000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537560000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537620000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 203.1, "quote_volume": 13.93266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537680000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4002.1, "quote_volume": 274.14385, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4076.0, "quote_volume": 279.206, "trades": 7, "taker_buy_volume": 4076.0, "taker_buy_quote": 279.206}, {"ts": 1774537860000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1203.4, "quote_volume": 82.4329, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537920000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1406.7, "quote_volume": 96.35895, "trades": 5, "taker_buy_volume": 1203.3, "taker_buy_quote": 82.42605}, {"ts": 1774537980000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4937.6, "quote_volume": 338.2256, "trades": 8, "taker_buy_volume": 4734.2, "taker_buy_quote": 324.2927}, {"ts": 1774538040000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 7529.1, "quote_volume": 514.99044, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538100000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 141592.9, "quote_volume": 9654.04408, "trades": 111, "taker_buy_volume": 41854.5, "taker_buy_quote": 2854.98171}, {"ts": 1774538160000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 42518.9, "quote_volume": 2904.04087, "trades": 54, "taker_buy_volume": 37099.7, "taker_buy_quote": 2533.90951}, {"ts": 1774538220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 6446.3, "quote_volume": 439.63766, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538280000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 17405.4, "quote_volume": 1187.04828, "trades": 16, "taker_buy_volume": 14251.7, "taker_buy_quote": 971.96594}, {"ts": 1774538340000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 12151.9, "quote_volume": 829.91267, "trades": 18, "taker_buy_volume": 6984.4, "taker_buy_quote": 477.03452}, {"ts": 1774538400000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538460000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 360.8, "quote_volume": 24.64264, "trades": 4, "taker_buy_volume": 360.8, "taker_buy_quote": 24.64264}, {"ts": 1774538520000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1736.0, "quote_volume": 118.5688, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538580000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 360.8, "quote_volume": 24.64264, "trades": 4, "taker_buy_volume": 360.8, "taker_buy_quote": 24.64264}, {"ts": 1774538640000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538700000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538760000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538820000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 15230.0, "quote_volume": 1040.209, "trades": 12, "taker_buy_volume": 203.6, "taker_buy_quote": 13.90588}, {"ts": 1774538880000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 5686.2, "quote_volume": 388.36746, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538940000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6394.8, "quote_volume": 436.76484, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539060000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3200.0, "quote_volume": 218.24, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 203.7, "quote_volume": 13.89234, "trades": 2, "taker_buy_volume": 203.7, "taker_buy_quote": 13.89234}, {"ts": 1774539180000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3042.7, "quote_volume": 207.51214, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539240000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539300000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 6382.3, "quote_volume": 435.27286, "trades": 9, "taker_buy_volume": 6178.5, "taker_buy_quote": 421.3737}, {"ts": 1774539360000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2945.3, "quote_volume": 200.86946, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539480000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539540000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 203.7, "quote_volume": 13.89234, "trades": 2, "taker_buy_volume": 203.7, "taker_buy_quote": 13.89234}, {"ts": 1774539600000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539660000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1801.3, "quote_volume": 122.84866, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539720000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539780000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539840000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539900000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 625.4, "quote_volume": 42.65228, "trades": 3, "taker_buy_volume": 625.4, "taker_buy_quote": 42.65228}, {"ts": 1774539960000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 5797.5, "quote_volume": 395.96925, "trades": 11, "taker_buy_volume": 4390.1, "taker_buy_quote": 299.84383}, {"ts": 1774540020000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3744.2, "quote_volume": 255.72886, "trades": 5, "taker_buy_volume": 3540.5, "taker_buy_quote": 241.81615}, {"ts": 1774540080000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2004.8, "quote_volume": 136.92784, "trades": 5, "taker_buy_volume": 203.6, "taker_buy_quote": 13.90588}, {"ts": 1774540140000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3113.2, "quote_volume": 212.63156, "trades": 4, "taker_buy_volume": 3113.2, "taker_buy_quote": 212.63156}, {"ts": 1774540200000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4135.9, "quote_volume": 282.48197, "trades": 3, "taker_buy_volume": 3932.2, "taker_buy_quote": 268.56926}, {"ts": 1774540260000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540320000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 17233.3, "quote_volume": 1177.03439, "trades": 27, "taker_buy_volume": 6935.3, "taker_buy_quote": 473.68099}, {"ts": 1774540380000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 878.4, "quote_volume": 59.99472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540440000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4727.4, "quote_volume": 322.88142, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540500000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540560000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540620000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 361.2, "quote_volume": 24.63384, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540680000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4312.7, "quote_volume": 293.69487, "trades": 5, "taker_buy_volume": 4109.0, "taker_buy_quote": 279.8229}, {"ts": 1774540740000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 29456.4, "quote_volume": 2007.2607, "trades": 21, "taker_buy_volume": 26573.0, "taker_buy_quote": 1810.90116}, {"ts": 1774540800000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540860000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2205.5, "quote_volume": 150.19455, "trades": 4, "taker_buy_volume": 2205.5, "taker_buy_quote": 150.19455}, {"ts": 1774540920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541100000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 10720.3, "quote_volume": 730.05243, "trades": 11, "taker_buy_volume": 407.6, "taker_buy_quote": 27.75756}, {"ts": 1774541160000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541220000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 22216.6, "quote_volume": 1512.95046, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541280000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 7306.8, "quote_volume": 497.59308, "trades": 9, "taker_buy_volume": 7102.9, "taker_buy_quote": 483.70749}, {"ts": 1774541340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541460000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541520000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 203.8, "quote_volume": 13.87878, "trades": 2, "taker_buy_volume": 203.8, "taker_buy_quote": 13.87878}, {"ts": 1774541580000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541640000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541760000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 6067.0, "quote_volume": 412.57639, "trades": 8, "taker_buy_volume": 2820.4, "taker_buy_quote": 191.7872}, {"ts": 1774541820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 12432.1, "quote_volume": 845.3828, "trades": 9, "taker_buy_volume": 12228.1, "taker_buy_quote": 831.5108}, {"ts": 1774541880000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 4340.4, "quote_volume": 295.22715, "trades": 13, "taker_buy_volume": 4136.5, "taker_buy_quote": 281.34156}, {"ts": 1774541940000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3717.6, "quote_volume": 253.16856, "trades": 4, "taker_buy_volume": 3717.6, "taker_buy_quote": 253.16856}, {"ts": 1774542000000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3042.8, "quote_volume": 207.21468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542060000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542120000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542180000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542240000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542300000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542360000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 8725.8, "quote_volume": 593.3544, "trades": 9, "taker_buy_volume": 7298.9, "taker_buy_quote": 496.3252}, {"ts": 1774542420000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542480000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5984.2, "quote_volume": 406.9256, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542600000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542720000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1612.7, "quote_volume": 109.50233, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542780000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 11288.7, "quote_volume": 766.50273, "trades": 16, "taker_buy_volume": 11288.7, "taker_buy_quote": 766.50273}, {"ts": 1774542840000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542900000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542960000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543020000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2720.6, "quote_volume": 184.72874, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543080000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543140000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3777.3, "quote_volume": 256.10094, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543200000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543260000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 325.1, "quote_volume": 22.04178, "trades": 1, "taker_buy_volume": 325.1, "taker_buy_quote": 22.04178}, {"ts": 1774543320000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 362.6, "quote_volume": 24.54802, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543740000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543800000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1646.7, "quote_volume": 111.31692, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543860000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 41333.7, "quote_volume": 2795.16732, "trades": 22, "taker_buy_volume": 38228.7, "taker_buy_quote": 2585.26932}, {"ts": 1774543920000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1294.7, "quote_volume": 87.52172, "trades": 15, "taker_buy_volume": 1294.7, "taker_buy_quote": 87.52172}, {"ts": 1774543980000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544040000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544100000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544160000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544220000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 363.5, "quote_volume": 24.5726, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544400000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2331.1, "quote_volume": 157.58236, "trades": 11, "taker_buy_volume": 806.2, "taker_buy_quote": 54.49912}, {"ts": 1774544460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1363.3, "quote_volume": 92.29541, "trades": 5, "taker_buy_volume": 1363.3, "taker_buy_quote": 92.29541}, {"ts": 1774544520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 721.8, "quote_volume": 48.86586, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 686.3, "quote_volume": 46.46251, "trades": 5, "taker_buy_volume": 686.3, "taker_buy_quote": 46.46251}, {"ts": 1774544700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 13283.6, "quote_volume": 899.29972, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544820000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544880000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544940000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545000000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1507.5, "quote_volume": 101.907, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545060000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2558.7, "quote_volume": 172.96812, "trades": 3, "taker_buy_volume": 2558.7, "taker_buy_quote": 172.96812}, {"ts": 1774545120000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545240000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 375.0, "quote_volume": 25.35, "trades": 3, "taker_buy_volume": 170.5, "taker_buy_quote": 11.5258}, {"ts": 1774545300000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 4025.3, "quote_volume": 272.11028, "trades": 6, "taker_buy_volume": 4025.3, "taker_buy_quote": 272.11028}, {"ts": 1774545360000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545420000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545480000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545720000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545780000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545900000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 829.4, "quote_volume": 56.15038, "trades": 5, "taker_buy_volume": 829.4, "taker_buy_quote": 56.15038}, {"ts": 1774545960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546080000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546140000, "open": 0.0678, "high": 0.0681, "low": 0.0678, "close": 0.0681, "volume": 260106.0, "quote_volume": 17668.26715, "trades": 130, "taker_buy_volume": 160728.4, "taker_buy_quote": 10917.08991}, {"ts": 1774546200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3698.4, "quote_volume": 251.86104, "trades": 9, "taker_buy_volume": 3698.4, "taker_buy_quote": 251.86104}, {"ts": 1774546260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 14854.2, "quote_volume": 1011.57102, "trades": 21, "taker_buy_volume": 7025.9, "taker_buy_quote": 478.46379}, {"ts": 1774546320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 831.0, "quote_volume": 56.5911, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546380000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 5479.0, "quote_volume": 373.3508, "trades": 12, "taker_buy_volume": 2309.0, "taker_buy_quote": 157.4738}, {"ts": 1774546440000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 27365.7, "quote_volume": 1866.13784, "trades": 19, "taker_buy_volume": 25166.2, "taker_buy_quote": 1716.33484}, {"ts": 1774546500000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546560000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 191.0, "quote_volume": 13.0262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546620000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 16512.1, "quote_volume": 1126.12522, "trades": 19, "taker_buy_volume": 7121.5, "taker_buy_quote": 485.6863}, {"ts": 1774546680000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 615.7, "quote_volume": 41.99074, "trades": 5, "taker_buy_volume": 615.7, "taker_buy_quote": 41.99074}, {"ts": 1774546740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546800000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 10050.4, "quote_volume": 685.34791, "trades": 17, "taker_buy_volume": 2932.5, "taker_buy_quote": 199.9965}, {"ts": 1774546860000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 16070.2, "quote_volume": 1095.90995, "trades": 15, "taker_buy_volume": 4760.1, "taker_buy_quote": 324.63882}, {"ts": 1774546920000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 15770.1, "quote_volume": 1075.52082, "trades": 31, "taker_buy_volume": 5516.7, "taker_buy_quote": 376.23894}, {"ts": 1774546980000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 12239.4, "quote_volume": 834.72708, "trades": 32, "taker_buy_volume": 11595.6, "taker_buy_quote": 790.81992}, {"ts": 1774547040000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4884.6, "quote_volume": 333.12972, "trades": 15, "taker_buy_volume": 4083.4, "taker_buy_quote": 278.48788}, {"ts": 1774547100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 361.4, "quote_volume": 24.64748, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547280000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1505.1, "quote_volume": 102.49731, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2331.8, "quote_volume": 158.5624, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547520000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3505.7, "quote_volume": 238.73817, "trades": 6, "taker_buy_volume": 3505.7, "taker_buy_quote": 238.73817}, {"ts": 1774547580000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 76414.0, "quote_volume": 5215.84347, "trades": 54, "taker_buy_volume": 47130.6, "taker_buy_quote": 3215.89724}, {"ts": 1774547640000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547700000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547760000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3464.7, "quote_volume": 236.29254, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547820000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 21911.1, "quote_volume": 1492.97877, "trades": 61, "taker_buy_volume": 11698.4, "taker_buy_quote": 797.11926}, {"ts": 1774547880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547940000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 10867.3, "quote_volume": 740.06313, "trades": 19, "taker_buy_volume": 9079.0, "taker_buy_quote": 618.2799}, {"ts": 1774548000000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 7963.0, "quote_volume": 542.2803, "trades": 15, "taker_buy_volume": 7601.6, "taker_buy_quote": 517.66896}, {"ts": 1774548060000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 5557.7, "quote_volume": 378.47937, "trades": 8, "taker_buy_volume": 203.8, "taker_buy_quote": 13.87878}, {"ts": 1774548120000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548180000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 2459.2, "quote_volume": 167.44326, "trades": 9, "taker_buy_volume": 203.8, "taker_buy_quote": 13.87878}, {"ts": 1774548240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6216.2, "quote_volume": 422.7016, "trades": 9, "taker_buy_volume": 6012.4, "taker_buy_quote": 408.8432}, {"ts": 1774548360000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548420000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 48712.5, "quote_volume": 3312.45, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548480000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548600000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 203.9, "quote_volume": 13.84481, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548660000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548720000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2185.9, "quote_volume": 148.20402, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548840000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548900000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 204.2, "quote_volume": 13.84476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548960000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 24732.0, "quote_volume": 1676.8296, "trades": 11, "taker_buy_volume": 24732.0, "taker_buy_quote": 1676.8296}, {"ts": 1774549020000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 204.3, "quote_volume": 13.85154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549080000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3329.8, "quote_volume": 225.42746, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549200000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 6403.1, "quote_volume": 433.48987, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549320000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 204.2, "quote_volume": 13.84476, "trades": 2, "taker_buy_volume": 204.2, "taker_buy_quote": 13.84476}, {"ts": 1774549380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549440000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 15076.5, "quote_volume": 1021.60312, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2477.3, "quote_volume": 167.71321, "trades": 9, "taker_buy_volume": 204.3, "taker_buy_quote": 13.83111}, {"ts": 1774549620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549740000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549800000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 204.3, "quote_volume": 13.83111, "trades": 2, "taker_buy_volume": 204.3, "taker_buy_quote": 13.83111}, {"ts": 1774549860000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549920000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549980000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3452.0, "quote_volume": 233.7004, "trades": 7, "taker_buy_volume": 3043.2, "taker_buy_quote": 206.02464}, {"ts": 1774550040000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 6377.2, "quote_volume": 431.73644, "trades": 8, "taker_buy_volume": 6377.2, "taker_buy_quote": 431.73644}, {"ts": 1774550100000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550160000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 204.4, "quote_volume": 13.83788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550220000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 88.9, "quote_volume": 6.00964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 5636.1, "quote_volume": 381.56397, "trades": 3, "taker_buy_volume": 5636.1, "taker_buy_quote": 381.56397}, {"ts": 1774550400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1613.1, "quote_volume": 109.20687, "trades": 7, "taker_buy_volume": 1204.3, "taker_buy_quote": 81.53111}, {"ts": 1774550520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2348.3, "quote_volume": 158.97991, "trades": 4, "taker_buy_volume": 2348.3, "taker_buy_quote": 158.97991}, {"ts": 1774550580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550700000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 204.2, "quote_volume": 13.84476, "trades": 2, "taker_buy_volume": 204.2, "taker_buy_quote": 13.84476}, {"ts": 1774550760000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550820000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 671.8, "quote_volume": 45.61522, "trades": 5, "taker_buy_volume": 204.3, "taker_buy_quote": 13.87197}, {"ts": 1774550940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551000000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 14408.6, "quote_volume": 978.02816, "trades": 12, "taker_buy_volume": 3414.6, "taker_buy_quote": 231.85134}, {"ts": 1774551060000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 6132.1, "quote_volume": 416.36959, "trades": 5, "taker_buy_volume": 5927.9, "taker_buy_quote": 402.50441}, {"ts": 1774551120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 6760.4, "quote_volume": 459.03116, "trades": 5, "taker_buy_volume": 6760.4, "taker_buy_quote": 459.03116}, {"ts": 1774551240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551300000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551420000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551480000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6377.1, "quote_volume": 433.6428, "trades": 7, "taker_buy_volume": 6377.1, "taker_buy_quote": 433.6428}, {"ts": 1774551540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1801.5, "quote_volume": 122.502, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551600000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 11357.5, "quote_volume": 772.31, "trades": 14, "taker_buy_volume": 8987.7, "taker_buy_quote": 611.1636}, {"ts": 1774551720000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 203.9, "quote_volume": 13.8652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551780000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551840000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551900000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551960000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 203.9, "quote_volume": 13.8652, "trades": 2, "taker_buy_volume": 203.9, "taker_buy_quote": 13.8652}, {"ts": 1774552200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1000.0, "quote_volume": 68.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 68.1}, {"ts": 1774552260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552380000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552440000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 24507.8, "quote_volume": 1665.17706, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552500000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552560000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 17733.0, "quote_volume": 1204.0707, "trades": 9, "taker_buy_volume": 17529.1, "taker_buy_quote": 1190.22589}, {"ts": 1774552620000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 644.9, "quote_volume": 43.8532, "trades": 8, "taker_buy_volume": 644.9, "taker_buy_quote": 43.8532}, {"ts": 1774552740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552800000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 11550.1, "quote_volume": 785.4068, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6359.3, "quote_volume": 432.4324, "trades": 7, "taker_buy_volume": 6359.3, "taker_buy_quote": 432.4324}, {"ts": 1774553040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553100000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 5093.2, "quote_volume": 346.19608, "trades": 23, "taker_buy_volume": 362.0, "taker_buy_quote": 24.5798}, {"ts": 1774553160000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 5907.5, "quote_volume": 401.11925, "trades": 18, "taker_buy_volume": 5544.9, "taker_buy_quote": 376.49871}, {"ts": 1774553220000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553280000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553340000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553400000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553460000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553520000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553580000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553640000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553700000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1701.9, "quote_volume": 115.55901, "trades": 6, "taker_buy_volume": 1701.9, "taker_buy_quote": 115.55901}, {"ts": 1774553760000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553820000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554000000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554060000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554300000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554420000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4954.9, "quote_volume": 336.9332, "trades": 10, "taker_buy_volume": 4954.9, "taker_buy_quote": 336.9332}, {"ts": 1774554480000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554600000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 519.8, "quote_volume": 35.3464, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554720000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554780000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554840000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554900000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 12819.0, "quote_volume": 871.76714, "trades": 14, "taker_buy_volume": 12819.0, "taker_buy_quote": 871.76714}, {"ts": 1774554960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 767.0, "quote_volume": 52.2327, "trades": 1, "taker_buy_volume": 767.0, "taker_buy_quote": 52.2327}, {"ts": 1774555020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 283.0, "quote_volume": 19.244, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3162.9, "quote_volume": 215.0772, "trades": 16, "taker_buy_volume": 2800.9, "taker_buy_quote": 190.4612}, {"ts": 1774555260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555320000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 9444.5, "quote_volume": 641.28155, "trades": 13, "taker_buy_volume": 3852.5, "taker_buy_quote": 261.58475}, {"ts": 1774555380000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 5484.8, "quote_volume": 372.41792, "trades": 19, "taker_buy_volume": 3333.4, "taker_buy_quote": 226.33786}, {"ts": 1774555440000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555500000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555560000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1506.0, "quote_volume": 102.1068, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555680000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3201.5, "quote_volume": 217.0617, "trades": 5, "taker_buy_volume": 3201.5, "taker_buy_quote": 217.0617}, {"ts": 1774555740000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555800000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555860000, "open": 0.0679, "high": 0.0687, "low": 0.0679, "close": 0.0687, "volume": 195094.3, "quote_volume": 13351.48106, "trades": 270, "taker_buy_volume": 139516.9, "taker_buy_quote": 9540.84727}, {"ts": 1774555920000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 141704.8, "quote_volume": 9721.82158, "trades": 144, "taker_buy_volume": 29465.1, "taker_buy_quote": 2022.70564}, {"ts": 1774555980000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 14595.5, "quote_volume": 999.91853, "trades": 31, "taker_buy_volume": 9593.5, "taker_buy_quote": 657.31071}, {"ts": 1774556040000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 5430.3, "quote_volume": 372.94846, "trades": 16, "taker_buy_volume": 3749.4, "taker_buy_quote": 257.49096}, {"ts": 1774556100000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 2760.3, "quote_volume": 189.54198, "trades": 12, "taker_buy_volume": 854.0, "taker_buy_quote": 58.64948}, {"ts": 1774556160000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 6058.0, "quote_volume": 416.1846, "trades": 18, "taker_buy_volume": 1752.6, "taker_buy_quote": 120.40362}, {"ts": 1774556220000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 8880.6, "quote_volume": 610.09722, "trades": 13, "taker_buy_volume": 6876.8, "taker_buy_quote": 472.43616}, {"ts": 1774556280000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1056.7, "quote_volume": 72.59529, "trades": 8, "taker_buy_volume": 203.1, "taker_buy_quote": 13.95297}, {"ts": 1774556340000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2520.8, "quote_volume": 173.43104, "trades": 13, "taker_buy_volume": 406.1, "taker_buy_quote": 27.93968}, {"ts": 1774556400000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 10381.2, "quote_volume": 713.18844, "trades": 13, "taker_buy_volume": 9771.6, "taker_buy_quote": 671.30892}, {"ts": 1774556460000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1203.1, "quote_volume": 82.65297, "trades": 3, "taker_buy_volume": 1203.1, "taker_buy_quote": 82.65297}, {"ts": 1774556520000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556580000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 42225.8, "quote_volume": 2903.78248, "trades": 22, "taker_buy_volume": 1406.0, "taker_buy_quote": 96.7328}, {"ts": 1774556640000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 55960.3, "quote_volume": 3842.55767, "trades": 28, "taker_buy_volume": 22630.3, "taker_buy_quote": 1554.70161}, {"ts": 1774556700000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 1425.9, "quote_volume": 97.73511, "trades": 9, "taker_buy_volume": 816.3, "taker_buy_quote": 55.93687}, {"ts": 1774556760000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 4527.5, "quote_volume": 309.74377, "trades": 7, "taker_buy_volume": 4324.2, "taker_buy_quote": 295.83805}, {"ts": 1774556820000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556880000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 23297.6, "quote_volume": 1594.81364, "trades": 15, "taker_buy_volume": 23094.0, "taker_buy_quote": 1580.8874}, {"ts": 1774556940000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557000000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 10280.6, "quote_volume": 704.2211, "trades": 15, "taker_buy_volume": 7367.0, "taker_buy_quote": 504.6395}, {"ts": 1774557060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1517.0, "quote_volume": 103.9145, "trades": 9, "taker_buy_volume": 1517.0, "taker_buy_quote": 103.9145}, {"ts": 1774557120000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2998.8, "quote_volume": 205.4178, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557180000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557240000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1865.0, "quote_volume": 127.566, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 93.8, "quote_volume": 6.41592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557540000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557720000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557780000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557900000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1178.6, "quote_volume": 80.61624, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 360.2, "quote_volume": 24.63768, "trades": 4, "taker_buy_volume": 360.2, "taker_buy_quote": 24.63768}, {"ts": 1774558020000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558200000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558260000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558320000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 846.0, "quote_volume": 57.8664, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558380000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4181.7, "quote_volume": 285.61011, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558440000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558500000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558560000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558620000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558680000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558740000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558800000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 839.6, "quote_volume": 57.26072, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558860000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558920000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558980000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2388.8, "quote_volume": 162.91616, "trades": 8, "taker_buy_volume": 2388.8, "taker_buy_quote": 162.91616}, {"ts": 1774559040000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2511.1, "quote_volume": 171.25702, "trades": 6, "taker_buy_volume": 2511.1, "taker_buy_quote": 171.25702}, {"ts": 1774559100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559280000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559400000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559460000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559520000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559580000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 754.7, "quote_volume": 51.54601, "trades": 3, "taker_buy_volume": 754.7, "taker_buy_quote": 51.54601}, {"ts": 1774559640000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4640.1, "quote_volume": 316.91883, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559700000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559760000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559820000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559880000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559940000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 775.9, "quote_volume": 52.99397, "trades": 2, "taker_buy_volume": 775.9, "taker_buy_quote": 52.99397}, {"ts": 1774560000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6297.7, "quote_volume": 430.13291, "trades": 11, "taker_buy_volume": 5094.0, "taker_buy_quote": 347.9202}, {"ts": 1774560060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 723.1, "quote_volume": 49.38773, "trades": 4, "taker_buy_volume": 723.1, "taker_buy_quote": 49.38773}, {"ts": 1774560120000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 3843.6, "quote_volume": 262.62128, "trades": 9, "taker_buy_volume": 3843.6, "taker_buy_quote": 262.62128}, {"ts": 1774560180000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560240000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560300000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 16451.2, "quote_volume": 1123.08626, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560360000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 702.7, "quote_volume": 47.99441, "trades": 1, "taker_buy_volume": 702.7, "taker_buy_quote": 47.99441}, {"ts": 1774560420000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 19290.5, "quote_volume": 1315.62821, "trades": 11, "taker_buy_volume": 19086.9, "taker_buy_quote": 1301.74269}, {"ts": 1774560480000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560540000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560600000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560660000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 107.0, "quote_volume": 7.3081, "trades": 1, "taker_buy_volume": 107.0, "taker_buy_quote": 7.3081}, {"ts": 1774560720000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 407.4, "quote_volume": 27.78468, "trades": 4, "taker_buy_volume": 203.7, "taker_buy_quote": 13.89234}, {"ts": 1774560780000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560840000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560900000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 203.6, "quote_volume": 13.90588, "trades": 2, "taker_buy_volume": 203.6, "taker_buy_quote": 13.90588}, {"ts": 1774560960000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561020000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561080000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 162.0, "quote_volume": 11.0808, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 11.0808}, {"ts": 1774561200000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 118.4, "quote_volume": 8.08672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561260000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561320000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561380000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 4626.5, "quote_volume": 315.94545, "trades": 5, "taker_buy_volume": 4017.6, "taker_buy_quote": 274.40208}, {"ts": 1774561440000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561500000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561560000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561620000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561680000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561800000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561860000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561920000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561980000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562040000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562280000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562400000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1877.6, "quote_volume": 128.05232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562460000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1643.5, "quote_volume": 112.0867, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562520000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 6224.2, "quote_volume": 424.12831, "trades": 26, "taker_buy_volume": 2102.9, "taker_buy_quote": 143.46778}, {"ts": 1774562580000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 201.2, "quote_volume": 13.72184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562640000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562700000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3330.0, "quote_volume": 227.106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562760000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562820000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562940000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4055.7, "quote_volume": 276.59874, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563000000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 659.7, "quote_volume": 44.99154, "trades": 4, "taker_buy_volume": 659.7, "taker_buy_quote": 44.99154}, {"ts": 1774563060000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 747.7, "quote_volume": 50.99314, "trades": 1, "taker_buy_volume": 747.7, "taker_buy_quote": 50.99314}, {"ts": 1774563120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 361.3, "quote_volume": 24.64066, "trades": 4, "taker_buy_volume": 361.3, "taker_buy_quote": 24.64066}, {"ts": 1774563180000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3690.0, "quote_volume": 251.658, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563240000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563300000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563360000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563420000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 7507.6, "quote_volume": 511.26756, "trades": 10, "taker_buy_volume": 7146.5, "taker_buy_quote": 486.67665}, {"ts": 1774563480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 13194.0, "quote_volume": 898.5114, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 22263.1, "quote_volume": 1516.11711, "trades": 11, "taker_buy_volume": 18932.6, "taker_buy_quote": 1289.31006}, {"ts": 1774563960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 10443.0, "quote_volume": 711.1683, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564020000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 4337.3, "quote_volume": 295.40624, "trades": 18, "taker_buy_volume": 1005.3, "taker_buy_quote": 68.49704}, {"ts": 1774564080000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3691.6, "quote_volume": 251.76712, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 361.5, "quote_volume": 24.61815, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 7123.1, "quote_volume": 485.08311, "trades": 6, "taker_buy_volume": 7123.1, "taker_buy_quote": 485.08311}, {"ts": 1774564320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3200.0, "quote_volume": 218.24, "trades": 5, "taker_buy_volume": 3200.0, "taker_buy_quote": 218.24}, {"ts": 1774564440000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564500000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564560000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564620000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564680000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564800000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4744.2, "quote_volume": 324.02886, "trades": 12, "taker_buy_volume": 4744.2, "taker_buy_quote": 324.02886}, {"ts": 1774564860000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 14158.6, "quote_volume": 967.03238, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564920000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565040000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4039.6, "quote_volume": 275.50072, "trades": 10, "taker_buy_volume": 1000.7, "taker_buy_quote": 68.24774}, {"ts": 1774565100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565280000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 500.0, "quote_volume": 34.1, "trades": 4, "taker_buy_volume": 500.0, "taker_buy_quote": 34.1}, {"ts": 1774565340000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 62374.0, "quote_volume": 4249.12096, "trades": 57, "taker_buy_volume": 16299.8, "taker_buy_quote": 1110.44299}, {"ts": 1774565400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4066.2, "quote_volume": 276.90822, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565460000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 9252.9, "quote_volume": 629.1972, "trades": 20, "taker_buy_volume": 8313.9, "taker_buy_quote": 565.3452}, {"ts": 1774565580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565880000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566000000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 8835.7, "quote_volume": 601.71117, "trades": 15, "taker_buy_volume": 8835.7, "taker_buy_quote": 601.71117}, {"ts": 1774566060000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3885.1, "quote_volume": 264.96382, "trades": 11, "taker_buy_volume": 361.7, "taker_buy_quote": 24.66794}, {"ts": 1774566180000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 361.1, "quote_volume": 24.62702, "trades": 4, "taker_buy_volume": 361.1, "taker_buy_quote": 24.62702}, {"ts": 1774566240000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566300000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566360000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 6287.2, "quote_volume": 428.78704, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566480000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2479.7, "quote_volume": 168.86757, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4271.5, "quote_volume": 290.88915, "trades": 10, "taker_buy_volume": 2073.5, "taker_buy_quote": 141.20535}, {"ts": 1774566660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 203.9, "quote_volume": 13.88559, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 616.6, "quote_volume": 41.99046, "trades": 1, "taker_buy_volume": 616.6, "taker_buy_quote": 41.99046}, {"ts": 1774566900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 631.3, "quote_volume": 42.99153, "trades": 3, "taker_buy_volume": 631.3, "taker_buy_quote": 42.99153}, {"ts": 1774567020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567380000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 4417.9, "quote_volume": 300.06066, "trades": 15, "taker_buy_volume": 3773.6, "taker_buy_quote": 256.27655}, {"ts": 1774567440000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 20404.0, "quote_volume": 1386.04576, "trades": 12, "taker_buy_volume": 20200.0, "taker_buy_quote": 1372.19416}, {"ts": 1774567500000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 4164.1, "quote_volume": 282.75839, "trades": 18, "taker_buy_volume": 160.0, "taker_buy_quote": 10.88}, {"ts": 1774567560000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 7151.2, "quote_volume": 484.85136, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567680000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 6664.2, "quote_volume": 451.83276, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567740000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567800000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 75217.5, "quote_volume": 5094.38294, "trades": 56, "taker_buy_volume": 8126.4, "taker_buy_quote": 550.3195}, {"ts": 1774567860000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567920000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567980000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568040000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 13279.6, "quote_volume": 900.35688, "trades": 31, "taker_buy_volume": 12746.2, "taker_buy_quote": 864.19236}, {"ts": 1774568100000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 5346.2, "quote_volume": 362.47236, "trades": 26, "taker_buy_volume": 5346.2, "taker_buy_quote": 362.47236}, {"ts": 1774568160000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3848.3, "quote_volume": 260.91474, "trades": 15, "taker_buy_volume": 3848.3, "taker_buy_quote": 260.91474}, {"ts": 1774568220000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568280000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 7386.9, "quote_volume": 500.09313, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568700000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 32151.7, "quote_volume": 2177.4419, "trades": 12, "taker_buy_volume": 32151.7, "taker_buy_quote": 2177.4419}, {"ts": 1774568760000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568820000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568880000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568940000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569000000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569060000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569180000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569360000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569420000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569480000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569540000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569600000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2694.5, "quote_volume": 182.6871, "trades": 14, "taker_buy_volume": 1298.2, "taker_buy_quote": 88.01796}, {"ts": 1774569660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3761.7, "quote_volume": 255.04326, "trades": 8, "taker_buy_volume": 1835.1, "taker_buy_quote": 124.41978}, {"ts": 1774569720000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 7175.9, "quote_volume": 486.52602, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3122.1, "quote_volume": 211.67838, "trades": 6, "taker_buy_volume": 3122.1, "taker_buy_quote": 211.67838}, {"ts": 1774569840000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569900000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569960000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570020000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570080000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570140000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 4877.8, "quote_volume": 331.24982, "trades": 13, "taker_buy_volume": 4877.8, "taker_buy_quote": 331.24982}, {"ts": 1774570200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570320000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 3688.7, "quote_volume": 250.13012, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 7694.8, "quote_volume": 521.70744, "trades": 11, "taker_buy_volume": 5205.1, "taker_buy_quote": 352.90578}, {"ts": 1774570440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570560000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 40345.8, "quote_volume": 2735.44524, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570680000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570740000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570800000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2171.1, "quote_volume": 146.98347, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570860000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570920000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 11101.4, "quote_volume": 750.45464, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570980000, "open": 0.0676, "high": 0.0676, "low": 0.0673, "close": 0.0675, "volume": 34359.2, "quote_volume": 2318.99713, "trades": 53, "taker_buy_volume": 24631.3, "taker_buy_quote": 1663.14653}, {"ts": 1774571040000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 10539.7, "quote_volume": 711.42975, "trades": 12, "taker_buy_volume": 7496.1, "taker_buy_quote": 505.98675}, {"ts": 1774571100000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571160000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 9624.4, "quote_volume": 649.647, "trades": 9, "taker_buy_volume": 9419.7, "taker_buy_quote": 635.82975}, {"ts": 1774571220000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571280000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571340000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571400000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571460000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571520000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571580000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3940.0, "quote_volume": 266.344, "trades": 5, "taker_buy_volume": 3940.0, "taker_buy_quote": 266.344}, {"ts": 1774571640000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571700000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571760000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571820000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 161.0, "quote_volume": 10.8675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571880000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571940000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572000000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 7905.7, "quote_volume": 534.42532, "trades": 14, "taker_buy_volume": 204.5, "taker_buy_quote": 13.8242}, {"ts": 1774572060000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572120000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572240000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572300000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 4783.4, "quote_volume": 323.35784, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572360000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 9018.0, "quote_volume": 609.6168, "trades": 22, "taker_buy_volume": 2476.7, "taker_buy_quote": 167.42492}, {"ts": 1774572420000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1207.1, "quote_volume": 81.72067, "trades": 3, "taker_buy_volume": 1207.1, "taker_buy_quote": 81.72067}, {"ts": 1774572480000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572540000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572600000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1366.4, "quote_volume": 92.50528, "trades": 4, "taker_buy_volume": 1366.4, "taker_buy_quote": 92.50528}, {"ts": 1774572660000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572720000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 13977.0, "quote_volume": 947.6406, "trades": 17, "taker_buy_volume": 13772.7, "taker_buy_quote": 933.78906}, {"ts": 1774572840000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572900000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 6963.9, "quote_volume": 472.15242, "trades": 6, "taker_buy_volume": 6963.9, "taker_buy_quote": 472.15242}, {"ts": 1774572960000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573020000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573080000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573140000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573200000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573260000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 10804.8, "quote_volume": 732.56544, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573320000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1204.2, "quote_volume": 81.64476, "trades": 3, "taker_buy_volume": 1204.2, "taker_buy_quote": 81.64476}, {"ts": 1774573380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573560000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 10437.8, "quote_volume": 707.68284, "trades": 11, "taker_buy_volume": 7087.9, "taker_buy_quote": 480.55962}, {"ts": 1774573620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 204.3, "quote_volume": 13.85154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573680000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573740000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 12857.0, "quote_volume": 872.43597, "trades": 11, "taker_buy_volume": 12857.0, "taker_buy_quote": 872.43597}, {"ts": 1774573800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 374.8, "quote_volume": 25.44892, "trades": 3, "taker_buy_volume": 204.3, "taker_buy_quote": 13.87197}, {"ts": 1774573860000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574100000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574160000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574220000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574280000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2742.5, "quote_volume": 186.21575, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574340000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574400000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574460000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574520000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574580000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574640000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574700000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574760000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574820000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575000000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575060000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1908.2, "quote_volume": 129.56678, "trades": 8, "taker_buy_volume": 1704.0, "taker_buy_quote": 115.7016}, {"ts": 1774575180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3332.2, "quote_volume": 226.25638, "trades": 1, "taker_buy_volume": 3332.2, "taker_buy_quote": 226.25638}, {"ts": 1774575240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575300000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3373.1, "quote_volume": 229.03349, "trades": 7, "taker_buy_volume": 3373.1, "taker_buy_quote": 229.03349}, {"ts": 1774575420000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 204.2, "quote_volume": 13.86518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575480000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 119.6, "quote_volume": 8.10888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575540000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1392.0, "quote_volume": 94.3776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575600000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575720000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 204.0, "quote_volume": 13.8516, "trades": 2, "taker_buy_volume": 204.0, "taker_buy_quote": 13.8516}, {"ts": 1774575780000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575840000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575900000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1362.6, "quote_volume": 92.6568, "trades": 5, "taker_buy_volume": 1362.6, "taker_buy_quote": 92.6568}, {"ts": 1774575960000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4625.7, "quote_volume": 314.5476, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 300.0, "quote_volume": 20.4, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 20.4}, {"ts": 1774576080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3213.4, "quote_volume": 218.5112, "trades": 4, "taker_buy_volume": 3042.9, "taker_buy_quote": 206.9172}, {"ts": 1774576140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 204.0, "quote_volume": 13.8924, "trades": 2, "taker_buy_volume": 204.0, "taker_buy_quote": 13.8924}, {"ts": 1774576200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 5766.6, "quote_volume": 392.70546, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576320000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 26252.7, "quote_volume": 1784.68416, "trades": 13, "taker_buy_volume": 1205.7, "taker_buy_quote": 81.9876}, {"ts": 1774576380000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576440000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576500000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5831.4, "quote_volume": 396.5352, "trades": 6, "taker_buy_volume": 5831.4, "taker_buy_quote": 396.5352}, {"ts": 1774576560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576680000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 440.2, "quote_volume": 29.97762, "trades": 1, "taker_buy_volume": 440.2, "taker_buy_quote": 29.97762}, {"ts": 1774576740000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576800000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1590.0, "quote_volume": 108.12, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 9151.9, "quote_volume": 622.3292, "trades": 19, "taker_buy_volume": 8224.3, "taker_buy_quote": 559.2524}, {"ts": 1774576920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 388.3, "quote_volume": 26.44323, "trades": 1, "taker_buy_volume": 388.3, "taker_buy_quote": 26.44323}, {"ts": 1774577040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4742.0, "quote_volume": 322.9302, "trades": 2, "taker_buy_volume": 4742.0, "taker_buy_quote": 322.9302}, {"ts": 1774577100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1440.6, "quote_volume": 97.9608, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2643.6, "quote_volume": 179.7648, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577580000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 4802.0, "quote_volume": 326.38176, "trades": 32, "taker_buy_volume": 1181.6, "taker_buy_quote": 80.3488}, {"ts": 1774577640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577880000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578060000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578180000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578360000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578420000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578480000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 15772.3, "quote_volume": 1072.5164, "trades": 84, "taker_buy_volume": 11852.5, "taker_buy_quote": 805.97}, {"ts": 1774578540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 12000.6, "quote_volume": 816.0408, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578600000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 7069.4, "quote_volume": 480.7192, "trades": 7, "taker_buy_volume": 7069.4, "taker_buy_quote": 480.7192}, {"ts": 1774578720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2326.3, "quote_volume": 158.42103, "trades": 16, "taker_buy_volume": 2326.3, "taker_buy_quote": 158.42103}, {"ts": 1774578780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579260000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 22293.9, "quote_volume": 1516.32554, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579320000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579380000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3121.1, "quote_volume": 212.2348, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579440000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579500000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579800000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4508.3, "quote_volume": 306.5644, "trades": 6, "taker_buy_volume": 4508.3, "taker_buy_quote": 306.5644}, {"ts": 1774579860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3996.4, "quote_volume": 271.7552, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6625.6, "quote_volume": 450.5408, "trades": 8, "taker_buy_volume": 6455.1, "taker_buy_quote": 438.9468}, {"ts": 1774580220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580700000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 13726.6, "quote_volume": 932.6408, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580760000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 152.9, "quote_volume": 10.38191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580820000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 708.4, "quote_volume": 48.10036, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580880000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 91.2, "quote_volume": 6.18336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580940000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 141.2, "quote_volume": 9.57336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581000000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581060000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3486.9, "quote_volume": 236.41182, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 204.2, "quote_volume": 13.84476, "trades": 2, "taker_buy_volume": 204.2, "taker_buy_quote": 13.84476}, {"ts": 1774581180000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581360000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581420000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1698.5, "quote_volume": 115.32815, "trades": 1, "taker_buy_volume": 1698.5, "taker_buy_quote": 115.32815}, {"ts": 1774581480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581540000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 6621.8, "quote_volume": 449.62022, "trades": 14, "taker_buy_volume": 6055.4, "taker_buy_quote": 411.16166}, {"ts": 1774581600000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581660000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581720000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 362.0, "quote_volume": 24.5798, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581780000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581840000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581900000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581960000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582020000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582080000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582140000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582200000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582260000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 8974.8, "quote_volume": 607.72144, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582320000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582380000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582440000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 7171.5, "quote_volume": 485.51055, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582740000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582800000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1994.0, "quote_volume": 135.1932, "trades": 5, "taker_buy_volume": 1994.0, "taker_buy_quote": 135.1932}, {"ts": 1774582860000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 25913.4, "quote_volume": 1753.98789, "trades": 31, "taker_buy_volume": 8436.6, "taker_buy_quote": 571.15782}, {"ts": 1774582920000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582980000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583040000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583100000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583160000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583220000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 817.5, "quote_volume": 55.34475, "trades": 1, "taker_buy_volume": 817.5, "taker_buy_quote": 55.34475}, {"ts": 1774583400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3000.0, "quote_volume": 203.1, "trades": 7, "taker_buy_volume": 3000.0, "taker_buy_quote": 203.1}, {"ts": 1774583640000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 3343.7, "quote_volume": 226.38219, "trades": 15, "taker_buy_volume": 3173.2, "taker_buy_quote": 214.83934}, {"ts": 1774583700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2460.7, "quote_volume": 166.58939, "trades": 6, "taker_buy_volume": 500.0, "taker_buy_quote": 33.85}, {"ts": 1774583760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583820000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583880000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583940000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584000000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 22199.4, "quote_volume": 1498.62662, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584060000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 51420.9, "quote_volume": 3460.5712, "trades": 46, "taker_buy_volume": 49133.1, "taker_buy_quote": 3306.74463}, {"ts": 1774584120000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 30199.1, "quote_volume": 2034.23604, "trades": 34, "taker_buy_volume": 26579.0, "taker_buy_quote": 1790.60331}, {"ts": 1774584180000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 18017.2, "quote_volume": 1215.69383, "trades": 15, "taker_buy_volume": 16634.7, "taker_buy_quote": 1122.51333}, {"ts": 1774584240000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584300000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584360000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3092.3, "quote_volume": 208.42102, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584420000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584480000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 9611.3, "quote_volume": 646.82882, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584540000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584600000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584660000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584720000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 32156.8, "quote_volume": 2160.93696, "trades": 43, "taker_buy_volume": 10172.1, "taker_buy_quote": 683.56512}, {"ts": 1774584780000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584840000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 29070.0, "quote_volume": 1956.0938, "trades": 21, "taker_buy_volume": 25898.0, "taker_buy_quote": 1742.9354}, {"ts": 1774584900000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584960000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585020000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 76804.2, "quote_volume": 5176.60308, "trades": 26, "taker_buy_volume": 32402.7, "taker_buy_quote": 2183.94198}, {"ts": 1774585080000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 8069.0, "quote_volume": 543.8506, "trades": 6, "taker_buy_volume": 8069.0, "taker_buy_quote": 543.8506}, {"ts": 1774585140000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3195.8, "quote_volume": 215.7165, "trades": 6, "taker_buy_volume": 3025.3, "taker_buy_quote": 204.20775}, {"ts": 1774585200000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585260000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585320000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1957.8, "quote_volume": 132.34728, "trades": 4, "taker_buy_volume": 204.7, "taker_buy_quote": 13.83772}, {"ts": 1774585380000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585440000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585500000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 82.4, "quote_volume": 5.57848, "trades": 1, "taker_buy_volume": 82.4, "taker_buy_quote": 5.57848}, {"ts": 1774585620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585680000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2964.0, "quote_volume": 200.3664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585740000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585800000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585860000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585920000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585980000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 22737.6, "quote_volume": 1537.06176, "trades": 17, "taker_buy_volume": 13300.1, "taker_buy_quote": 899.08676}, {"ts": 1774586040000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 4339.8, "quote_volume": 293.65228, "trades": 7, "taker_buy_volume": 4339.8, "taker_buy_quote": 293.65228}, {"ts": 1774586100000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586160000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586220000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586280000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586820000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586880000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586940000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587000000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587060000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587120000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587180000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587240000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587300000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2504.6, "quote_volume": 169.31096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587360000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587420000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 5430.6, "quote_volume": 367.10856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587480000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2588.9, "quote_volume": 175.00964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 710.2, "quote_volume": 48.00952, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587720000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 7904.1, "quote_volume": 534.31716, "trades": 8, "taker_buy_volume": 7586.5, "taker_buy_quote": 512.8474}, {"ts": 1774587780000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3011.2, "quote_volume": 203.55712, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 10019.3, "quote_volume": 677.30468, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587960000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588020000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588080000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 29370.9, "quote_volume": 1989.29883, "trades": 23, "taker_buy_volume": 18799.5, "taker_buy_quote": 1273.61505}, {"ts": 1774588140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 6678.4, "quote_volume": 452.12768, "trades": 11, "taker_buy_volume": 1726.1, "taker_buy_quote": 116.85697}, {"ts": 1774588200000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 8900.4, "quote_volume": 602.55708, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 363.0, "quote_volume": 24.5751, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588320000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588380000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588440000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 13865.5, "quote_volume": 938.74435, "trades": 25, "taker_buy_volume": 9865.1, "taker_buy_quote": 667.91727}, {"ts": 1774588500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 6058.6, "quote_volume": 410.16722, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 14910.1, "quote_volume": 1009.41377, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588620000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1294.6, "quote_volume": 87.51496, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588680000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588740000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 28598.3, "quote_volume": 1933.24508, "trades": 25, "taker_buy_volume": 28234.8, "taker_buy_quote": 1908.67248}, {"ts": 1774588800000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588860000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2843.0, "quote_volume": 191.9025, "trades": 11, "taker_buy_volume": 1772.9, "taker_buy_quote": 119.67075}, {"ts": 1774588920000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589040000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589100000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589160000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 11749.1, "quote_volume": 791.88934, "trades": 20, "taker_buy_volume": 10970.1, "taker_buy_quote": 739.38474}, {"ts": 1774589220000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589280000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589340000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589400000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2514.2, "quote_volume": 169.7085, "trades": 10, "taker_buy_volume": 363.5, "taker_buy_quote": 24.53625}, {"ts": 1774589460000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589520000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589580000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 877.5, "quote_volume": 59.1435, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589640000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 204.7, "quote_volume": 13.79678, "trades": 2, "taker_buy_volume": 204.7, "taker_buy_quote": 13.79678}, {"ts": 1774589700000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589760000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589820000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589880000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 204.8, "quote_volume": 13.80352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589940000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 500.0, "quote_volume": 33.7, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 33.7}, {"ts": 1774590000000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590060000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590120000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 500.0, "quote_volume": 33.7, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 33.7}, {"ts": 1774590180000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590240000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590300000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590360000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590420000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590480000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590540000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590600000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590660000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590720000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590780000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590840000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590900000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590960000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591020000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 11450.3, "quote_volume": 770.7031, "trades": 8, "taker_buy_volume": 979.1, "taker_buy_quote": 65.99134}, {"ts": 1774591080000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591140000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1457.0, "quote_volume": 98.0561, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591200000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591260000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591320000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1138.4, "quote_volume": 76.61432, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591380000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591440000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 340.0, "quote_volume": 22.882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591500000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 9518.7, "quote_volume": 640.60851, "trades": 7, "taker_buy_volume": 8389.9, "taker_buy_quote": 564.64027}, {"ts": 1774591560000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591620000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591680000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591740000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591800000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591860000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591920000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 2031.0, "quote_volume": 136.6863, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591980000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592040000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1649.5, "quote_volume": 111.01135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592100000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592160000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 2271.0, "quote_volume": 152.8383, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592220000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592280000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592340000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592400000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 7432.7, "quote_volume": 500.22071, "trades": 5, "taker_buy_volume": 7227.9, "taker_buy_quote": 486.43767}, {"ts": 1774592460000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 3135.5, "quote_volume": 211.01915, "trades": 7, "taker_buy_volume": 2839.3, "taker_buy_quote": 191.08489}, {"ts": 1774592520000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 23507.9, "quote_volume": 1582.65607, "trades": 17, "taker_buy_volume": 22947.4, "taker_buy_quote": 1544.93442}, {"ts": 1774592580000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592640000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 3657.5, "quote_volume": 246.5655, "trades": 20, "taker_buy_volume": 3657.5, "taker_buy_quote": 246.5655}, {"ts": 1774592700000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592760000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592820000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592880000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592940000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 10391.6, "quote_volume": 701.433, "trades": 13, "taker_buy_volume": 364.4, "taker_buy_quote": 24.597}, {"ts": 1774593000000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593060000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593120000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593180000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593240000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593300000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593360000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593480000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593540000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593600000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 22317.0, "quote_volume": 1510.55793, "trades": 26, "taker_buy_volume": 12119.5, "taker_buy_quote": 820.18718}, {"ts": 1774593660000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 75744.0, "quote_volume": 5133.89443, "trades": 47, "taker_buy_volume": 68524.2, "taker_buy_quote": 4644.39199}, {"ts": 1774593720000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 44200.9, "quote_volume": 2992.39071, "trades": 42, "taker_buy_volume": 37059.0, "taker_buy_quote": 2508.8943}, {"ts": 1774593780000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593840000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 23098.4, "quote_volume": 1562.76958, "trades": 30, "taker_buy_volume": 8597.3, "taker_buy_quote": 582.03721}, {"ts": 1774593900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 553.5, "quote_volume": 37.4166, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593960000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 9893.5, "quote_volume": 668.8006, "trades": 15, "taker_buy_volume": 9893.5, "taker_buy_quote": 668.8006}, {"ts": 1774594020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3543.1, "quote_volume": 239.86787, "trades": 5, "taker_buy_volume": 3543.1, "taker_buy_quote": 239.86787}, {"ts": 1774594080000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594200000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 4799.6, "quote_volume": 324.93292, "trades": 6, "taker_buy_volume": 4799.6, "taker_buy_quote": 324.93292}, {"ts": 1774594260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594320000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1493.7, "quote_volume": 101.12349, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594380000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594440000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 6847.4, "quote_volume": 463.56898, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594740000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594800000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 210.3, "quote_volume": 14.21628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594860000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594920000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594980000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595040000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 860.3, "quote_volume": 58.15628, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595100000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595160000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595220000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595400000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595460000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 1578.4, "quote_volume": 106.90986, "trades": 15, "taker_buy_volume": 1578.4, "taker_buy_quote": 106.90986}, {"ts": 1774595520000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 646.3, "quote_volume": 43.88377, "trades": 7, "taker_buy_volume": 646.3, "taker_buy_quote": 43.88377}, {"ts": 1774595580000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595640000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595700000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595760000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 645.6, "quote_volume": 43.9008, "trades": 8, "taker_buy_volume": 645.6, "taker_buy_quote": 43.9008}, {"ts": 1774595880000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595940000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 9943.8, "quote_volume": 677.17278, "trades": 9, "taker_buy_volume": 362.0, "taker_buy_quote": 24.6522}, {"ts": 1774596000000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1361.4, "quote_volume": 92.71134, "trades": 5, "taker_buy_volume": 1361.4, "taker_buy_quote": 92.71134}, {"ts": 1774596060000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 17299.2, "quote_volume": 1177.28102, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596180000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596360000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 9678.8, "quote_volume": 658.1584, "trades": 11, "taker_buy_volume": 8317.2, "taker_buy_quote": 565.5696}, {"ts": 1774596420000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3628.4, "quote_volume": 246.7312, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596480000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 12538.6, "quote_volume": 853.87866, "trades": 13, "taker_buy_volume": 12538.6, "taker_buy_quote": 853.87866}, {"ts": 1774596660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 6819.9, "quote_volume": 464.43519, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 734.2, "quote_volume": 49.99902, "trades": 4, "taker_buy_volume": 734.2, "taker_buy_quote": 49.99902}, {"ts": 1774596900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2026.2, "quote_volume": 137.98422, "trades": 3, "taker_buy_volume": 2026.2, "taker_buy_quote": 137.98422}, {"ts": 1774597020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3154.8, "quote_volume": 214.84188, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597140000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 11524.9, "quote_volume": 785.58609, "trades": 15, "taker_buy_volume": 11524.9, "taker_buy_quote": 785.58609}, {"ts": 1774597200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 15707.8, "quote_volume": 1069.70118, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597260000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 8227.9, "quote_volume": 560.90837, "trades": 8, "taker_buy_volume": 8227.9, "taker_buy_quote": 560.90837}, {"ts": 1774597320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597440000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597500000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597560000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597620000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 203.9, "quote_volume": 13.88559, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597680000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597740000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597800000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597860000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1203.8, "quote_volume": 81.97878, "trades": 3, "taker_buy_volume": 1203.8, "taker_buy_quote": 81.97878}, {"ts": 1774597920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 666.2, "quote_volume": 45.36822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 761.8, "quote_volume": 51.87858, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598040000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 31794.9, "quote_volume": 2167.9458, "trades": 16, "taker_buy_volume": 31794.9, "taker_buy_quote": 2167.9458}, {"ts": 1774598100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2569.5, "quote_volume": 175.2399, "trades": 6, "taker_buy_volume": 203.7, "taker_buy_quote": 13.89234}, {"ts": 1774598160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 6644.4, "quote_volume": 453.14808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598280000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598400000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1740.2, "quote_volume": 118.68164, "trades": 4, "taker_buy_volume": 1203.7, "taker_buy_quote": 82.09234}, {"ts": 1774598460000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 7684.5, "quote_volume": 524.0829, "trades": 15, "taker_buy_volume": 1407.5, "taker_buy_quote": 95.9915}, {"ts": 1774598520000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1203.7, "quote_volume": 82.09234, "trades": 3, "taker_buy_volume": 1203.7, "taker_buy_quote": 82.09234}, {"ts": 1774598580000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3246.4, "quote_volume": 221.40448, "trades": 5, "taker_buy_volume": 3042.6, "taker_buy_quote": 207.50532}, {"ts": 1774598640000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1322.1, "quote_volume": 90.16722, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598700000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4612.1, "quote_volume": 314.54522, "trades": 8, "taker_buy_volume": 4408.3, "taker_buy_quote": 300.64606}, {"ts": 1774598760000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598820000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1203.8, "quote_volume": 82.09916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598940000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599000000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599060000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599180000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1416.3, "quote_volume": 96.59166, "trades": 4, "taker_buy_volume": 1416.3, "taker_buy_quote": 96.59166}, {"ts": 1774599240000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 203.8, "quote_volume": 13.89916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599300000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 203.7, "quote_volume": 13.89234, "trades": 2, "taker_buy_volume": 203.7, "taker_buy_quote": 13.89234}, {"ts": 1774599360000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1203.8, "quote_volume": 82.09916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2350.0, "quote_volume": 160.035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3042.8, "quote_volume": 207.21468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 15189.0, "quote_volume": 1034.3709, "trades": 8, "taker_buy_volume": 15189.0, "taker_buy_quote": 1034.3709}, {"ts": 1774599900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 282.7, "quote_volume": 19.25187, "trades": 3, "taker_buy_volume": 78.8, "taker_buy_quote": 5.36628}, {"ts": 1774600020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600200000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2424.0, "quote_volume": 165.3168, "trades": 4, "taker_buy_volume": 2424.0, "taker_buy_quote": 165.3168}, {"ts": 1774600260000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600440000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600500000, "open": 0.0683, "high": 0.0686, "low": 0.0682, "close": 0.0682, "volume": 195414.3, "quote_volume": 13371.9738, "trades": 142, "taker_buy_volume": 139239.1, "taker_buy_quote": 9529.39758}, {"ts": 1774600560000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 20397.0, "quote_volume": 1390.03094, "trades": 68, "taker_buy_volume": 4849.7, "taker_buy_quote": 330.42951}, {"ts": 1774600620000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 92556.5, "quote_volume": 6291.21141, "trades": 43, "taker_buy_volume": 46576.5, "taker_buy_quote": 3164.60758}, {"ts": 1774600680000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 17268.3, "quote_volume": 1174.23444, "trades": 40, "taker_buy_volume": 13276.7, "taker_buy_quote": 902.8156}, {"ts": 1774600740000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600800000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 23856.2, "quote_volume": 1620.04099, "trades": 34, "taker_buy_volume": 14239.0, "taker_buy_quote": 967.03311}, {"ts": 1774600860000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 50329.5, "quote_volume": 3421.46304, "trades": 70, "taker_buy_volume": 32326.0, "taker_buy_quote": 2198.10052}, {"ts": 1774600920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2328.9, "quote_volume": 158.3652, "trades": 8, "taker_buy_volume": 2328.9, "taker_buy_quote": 158.3652}, {"ts": 1774601040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601100000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 7793.0, "quote_volume": 530.38322, "trades": 8, "taker_buy_volume": 7793.0, "taker_buy_quote": 530.38322}, {"ts": 1774601160000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6740.0, "quote_volume": 458.32, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 12237.4, "quote_volume": 832.1432, "trades": 18, "taker_buy_volume": 12237.4, "taker_buy_quote": 832.1432}, {"ts": 1774601340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2570.1, "quote_volume": 175.02381, "trades": 37, "taker_buy_volume": 1485.6, "taker_buy_quote": 101.16936}, {"ts": 1774601400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 6340.6, "quote_volume": 431.79486, "trades": 11, "taker_buy_volume": 6049.2, "taker_buy_quote": 411.95052}, {"ts": 1774601460000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 35036.5, "quote_volume": 2390.11676, "trades": 91, "taker_buy_volume": 33167.6, "taker_buy_quote": 2262.65778}, {"ts": 1774601520000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 28243.5, "quote_volume": 1925.58543, "trades": 30, "taker_buy_volume": 14481.5, "taker_buy_quote": 987.6383}, {"ts": 1774601580000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601640000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601760000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 22726.7, "quote_volume": 1543.45502, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601820000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 203.9, "quote_volume": 13.84481, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601880000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 204.0, "quote_volume": 13.8312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601940000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 32133.4, "quote_volume": 2176.93758, "trades": 18, "taker_buy_volume": 12017.7, "taker_buy_quote": 814.98426}, {"ts": 1774602000000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602060000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2199.1, "quote_volume": 148.87907, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602120000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2366.3, "quote_volume": 160.19851, "trades": 4, "taker_buy_volume": 2366.3, "taker_buy_quote": 160.19851}, {"ts": 1774602180000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3094.6, "quote_volume": 209.50442, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602240000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 204.3, "quote_volume": 13.81068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602300000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2366.4, "quote_volume": 159.732, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602360000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 723.8, "quote_volume": 48.78412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602420000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 29410.8, "quote_volume": 1982.28792, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602480000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602540000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 204.7, "quote_volume": 13.77631, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602600000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 26119.3, "quote_volume": 1759.06669, "trades": 16, "taker_buy_volume": 26119.3, "taker_buy_quote": 1759.06669}, {"ts": 1774602660000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 2136.6, "quote_volume": 143.70001, "trades": 8, "taker_buy_volume": 726.9, "taker_buy_quote": 48.84768}, {"ts": 1774602720000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602780000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602840000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602900000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 1617.9, "quote_volume": 108.92965, "trades": 12, "taker_buy_volume": 1413.0, "taker_buy_quote": 95.13988}, {"ts": 1774602960000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603020000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603080000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603140000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603200000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603260000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603320000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 10689.0, "quote_volume": 720.4386, "trades": 5, "taker_buy_volume": 10689.0, "taker_buy_quote": 720.4386}, {"ts": 1774603380000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 488.9, "quote_volume": 32.95186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603440000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603500000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 204.8, "quote_volume": 13.824, "trades": 2, "taker_buy_volume": 204.8, "taker_buy_quote": 13.824}, {"ts": 1774603560000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 38910.8, "quote_volume": 2630.37008, "trades": 22, "taker_buy_volume": 16984.2, "taker_buy_quote": 1148.13192}, {"ts": 1774603620000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 44968.6, "quote_volume": 3041.41019, "trades": 36, "taker_buy_volume": 41651.6, "taker_buy_quote": 2816.84929}, {"ts": 1774603680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1366.5, "quote_volume": 92.51205, "trades": 3, "taker_buy_volume": 1366.5, "taker_buy_quote": 92.51205}, {"ts": 1774603740000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603800000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603860000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603920000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603980000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3083.8, "quote_volume": 208.77326, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604040000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 204.5, "quote_volume": 13.8242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604100000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 4844.1, "quote_volume": 327.46116, "trades": 8, "taker_buy_volume": 4264.9, "taker_buy_quote": 288.30724}, {"ts": 1774604160000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604220000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604280000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 358.0, "quote_volume": 24.165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604340000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604400000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604460000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4264.6, "quote_volume": 287.8605, "trades": 15, "taker_buy_volume": 1518.7, "taker_buy_quote": 102.51225}, {"ts": 1774604520000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604580000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604640000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604700000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604760000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604820000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1954.5, "quote_volume": 132.1242, "trades": 6, "taker_buy_volume": 1954.5, "taker_buy_quote": 132.1242}, {"ts": 1774604880000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 125.0, "quote_volume": 8.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604940000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 11954.1, "quote_volume": 808.09716, "trades": 11, "taker_buy_volume": 7959.6, "taker_buy_quote": 538.06896}, {"ts": 1774605000000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 12129.4, "quote_volume": 819.94744, "trades": 10, "taker_buy_volume": 6491.7, "taker_buy_quote": 438.83892}, {"ts": 1774605060000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605120000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605240000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605300000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605360000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1722.5, "quote_volume": 116.26875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 163.0, "quote_volume": 11.0025, "trades": 1, "taker_buy_volume": 163.0, "taker_buy_quote": 11.0025}, {"ts": 1774605480000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605540000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605600000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 3163.1, "quote_volume": 213.20036, "trades": 4, "taker_buy_volume": 3038.1, "taker_buy_quote": 204.77536}, {"ts": 1774605660000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605720000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 2939.6, "quote_volume": 198.23027, "trades": 7, "taker_buy_volume": 1217.1, "taker_buy_quote": 82.13377}, {"ts": 1774605780000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 204.7, "quote_volume": 13.81725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605840000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 204.8, "quote_volume": 13.80352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605900000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 41248.1, "quote_volume": 2777.72137, "trades": 20, "taker_buy_volume": 2879.4, "taker_buy_quote": 194.07156}, {"ts": 1774605960000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 141.7, "quote_volume": 9.55058, "trades": 1, "taker_buy_volume": 141.7, "taker_buy_quote": 9.55058}, {"ts": 1774606020000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606080000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 46917.5, "quote_volume": 3165.59899, "trades": 28, "taker_buy_volume": 44269.0, "taker_buy_quote": 2987.09009}, {"ts": 1774606140000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 204.8, "quote_volume": 13.80352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606200000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 114.7, "quote_volume": 7.73078, "trades": 2, "taker_buy_volume": 114.7, "taker_buy_quote": 7.73078}, {"ts": 1774606260000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 124.3, "quote_volume": 8.36539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606320000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 47528.9, "quote_volume": 3194.17876, "trades": 24, "taker_buy_volume": 12755.7, "taker_buy_quote": 857.18304}, {"ts": 1774606380000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 104.0, "quote_volume": 6.9992, "trades": 1, "taker_buy_volume": 104.0, "taker_buy_quote": 6.9992}, {"ts": 1774606440000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606500000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606560000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1802.3, "quote_volume": 121.29479, "trades": 3, "taker_buy_volume": 1802.3, "taker_buy_quote": 121.29479}, {"ts": 1774606620000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 15333.8, "quote_volume": 1031.96474, "trades": 10, "taker_buy_volume": 15128.9, "taker_buy_quote": 1018.17497}, {"ts": 1774606680000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1979.6, "quote_volume": 133.22708, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606740000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 48037.7, "quote_volume": 3235.75067, "trades": 19, "taker_buy_volume": 48037.7, "taker_buy_quote": 3235.75067}, {"ts": 1774606800000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2392.9, "quote_volume": 161.28146, "trades": 4, "taker_buy_volume": 1802.4, "taker_buy_quote": 121.48176}, {"ts": 1774606860000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 494.2, "quote_volume": 33.30908, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606920000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 204.7, "quote_volume": 13.79678, "trades": 2, "taker_buy_volume": 204.7, "taker_buy_quote": 13.79678}, {"ts": 1774606980000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607040000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 204.9, "quote_volume": 13.83075, "trades": 2, "taker_buy_volume": 204.9, "taker_buy_quote": 13.83075}, {"ts": 1774607100000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3495.9, "quote_volume": 235.97325, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607160000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 204.5, "quote_volume": 13.80375, "trades": 2, "taker_buy_volume": 204.5, "taker_buy_quote": 13.80375}, {"ts": 1774607220000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 661.1, "quote_volume": 44.62425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607280000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607340000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607400000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607460000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607520000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607580000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 29189.9, "quote_volume": 1973.2708, "trades": 16, "taker_buy_volume": 25345.3, "taker_buy_quote": 1713.37584}, {"ts": 1774607640000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607700000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607760000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4394.2, "quote_volume": 296.6085, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607820000, "open": 0.0674, "high": 0.0674, "low": 0.0669, "close": 0.067, "volume": 383810.7, "quote_volume": 25773.20114, "trades": 296, "taker_buy_volume": 111303.7, "taker_buy_quote": 7464.49965}, {"ts": 1774607880000, "open": 0.067, "high": 0.067, "low": 0.0666, "close": 0.0668, "volume": 138729.4, "quote_volume": 9268.00685, "trades": 115, "taker_buy_volume": 92246.7, "taker_buy_quote": 6162.13429}, {"ts": 1774607940000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 72670.0, "quote_volume": 4845.59548, "trades": 114, "taker_buy_volume": 50891.0, "taker_buy_quote": 3393.52132}, {"ts": 1774608000000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 12617.8, "quote_volume": 843.2663, "trades": 57, "taker_buy_volume": 10210.5, "taker_buy_quote": 682.43812}, {"ts": 1774608060000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3974.1, "quote_volume": 265.07247, "trades": 9, "taker_buy_volume": 205.6, "taker_buy_quote": 13.71352}, {"ts": 1774608120000, "open": 0.0667, "high": 0.0669, "low": 0.0665, "close": 0.0669, "volume": 20938.1, "quote_volume": 1394.23506, "trades": 33, "taker_buy_volume": 5091.9, "taker_buy_quote": 339.79064}, {"ts": 1774608180000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 45152.8, "quote_volume": 3020.72232, "trades": 32, "taker_buy_volume": 26816.1, "taker_buy_quote": 1793.99709}, {"ts": 1774608240000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 19904.8, "quote_volume": 1331.63112, "trades": 18, "taker_buy_volume": 8893.5, "taker_buy_quote": 594.97515}, {"ts": 1774608300000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 9189.2, "quote_volume": 612.9402, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774608360000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3402.4, "quote_volume": 226.94008, "trades": 3, "taker_buy_volume": 3402.4, "taker_buy_quote": 226.94008}, {"ts": 1774608420000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1083.8, "quote_volume": 72.28946, "trades": 7, "taker_buy_volume": 878.1, "taker_buy_quote": 58.56927}, {"ts": 1774608480000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 24096.1, "quote_volume": 1606.53217, "trades": 30, "taker_buy_volume": 21953.5, "taker_buy_quote": 1463.75751}, {"ts": 1774608540000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774608600000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774608660000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 75.3, "quote_volume": 5.02251, "trades": 1, "taker_buy_volume": 75.3, "taker_buy_quote": 5.02251}, {"ts": 1774608720000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774608780000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 4590.9, "quote_volume": 305.75394, "trades": 12, "taker_buy_volume": 286.5, "taker_buy_quote": 19.0809}, {"ts": 1774608840000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 24168.5, "quote_volume": 1607.21512, "trades": 28, "taker_buy_volume": 11006.9, "taker_buy_quote": 731.96872}, {"ts": 1774608900000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 8006.3, "quote_volume": 531.99616, "trades": 21, "taker_buy_volume": 3609.9, "taker_buy_quote": 239.69736}, {"ts": 1774608960000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 17274.7, "quote_volume": 1145.37901, "trades": 23, "taker_buy_volume": 8142.6, "taker_buy_quote": 539.92078}, {"ts": 1774609020000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 3459.1, "quote_volume": 229.35894, "trades": 10, "taker_buy_volume": 287.3, "taker_buy_quote": 19.04799}, {"ts": 1774609080000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 412.3, "quote_volume": 27.33549, "trades": 4, "taker_buy_volume": 206.1, "taker_buy_quote": 13.66443}, {"ts": 1774609140000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774609200000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 7819.6, "quote_volume": 518.87942, "trades": 22, "taker_buy_volume": 4731.2, "taker_buy_quote": 314.09789}, {"ts": 1774609260000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 4474.2, "quote_volume": 295.76523, "trades": 12, "taker_buy_volume": 3855.4, "taker_buy_quote": 254.84194}, {"ts": 1774609320000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 5664.8, "quote_volume": 375.00976, "trades": 15, "taker_buy_volume": 1975.3, "taker_buy_quote": 130.76486}, {"ts": 1774609380000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 4310.6, "quote_volume": 285.36172, "trades": 15, "taker_buy_volume": 3691.7, "taker_buy_quote": 244.39054}, {"ts": 1774609440000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 412.5, "quote_volume": 27.34875, "trades": 4, "taker_buy_volume": 206.3, "taker_buy_quote": 13.67769}, {"ts": 1774609500000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 206.3, "quote_volume": 13.65706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774609560000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 9021.6, "quote_volume": 597.22992, "trades": 7, "taker_buy_volume": 9021.6, "taker_buy_quote": 597.22992}, {"ts": 1774609620000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774609680000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774609740000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 52844.1, "quote_volume": 3505.04084, "trades": 24, "taker_buy_volume": 43931.3, "taker_buy_quote": 2914.18126}, {"ts": 1774609800000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 12404.2, "quote_volume": 822.39846, "trades": 10, "taker_buy_volume": 9020.5, "taker_buy_quote": 598.05915}, {"ts": 1774609860000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 787.1, "quote_volume": 52.18473, "trades": 5, "taker_buy_volume": 206.1, "taker_buy_quote": 13.66443}, {"ts": 1774609920000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 4795.5, "quote_volume": 317.94165, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774609980000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610040000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610100000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1206.1, "quote_volume": 79.96443, "trades": 3, "taker_buy_volume": 1206.1, "taker_buy_quote": 79.96443}, {"ts": 1774610160000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 79.7, "quote_volume": 5.29208, "trades": 1, "taker_buy_volume": 79.7, "taker_buy_quote": 5.29208}, {"ts": 1774610220000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610280000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1206.2, "quote_volume": 80.09168, "trades": 3, "taker_buy_volume": 1206.2, "taker_buy_quote": 80.09168}, {"ts": 1774610340000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 5403.9, "quote_volume": 359.35935, "trades": 7, "taker_buy_volume": 1206.1, "taker_buy_quote": 80.20565}, {"ts": 1774610400000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 35870.0, "quote_volume": 2388.82142, "trades": 19, "taker_buy_volume": 35870.0, "taker_buy_quote": 2388.82142}, {"ts": 1774610460000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2331.0, "quote_volume": 155.0115, "trades": 5, "taker_buy_volume": 1125.0, "taker_buy_quote": 74.8125}, {"ts": 1774610520000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1125.0, "quote_volume": 74.8125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610580000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610640000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610700000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 30264.6, "quote_volume": 2008.70421, "trades": 25, "taker_buy_volume": 8154.6, "taker_buy_quote": 541.46544}, {"ts": 1774610760000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610820000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 30828.2, "quote_volume": 2046.99248, "trades": 22, "taker_buy_volume": 8808.6, "taker_buy_quote": 584.89104}, {"ts": 1774610880000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 10619.0, "quote_volume": 705.1016, "trades": 13, "taker_buy_volume": 10619.0, "taker_buy_quote": 705.1016}, {"ts": 1774610940000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2766.1, "quote_volume": 183.94565, "trades": 4, "taker_buy_volume": 2766.1, "taker_buy_quote": 183.94565}, {"ts": 1774611000000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 4260.3, "quote_volume": 283.73598, "trades": 7, "taker_buy_volume": 4260.3, "taker_buy_quote": 283.73598}, {"ts": 1774611060000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3197.6, "quote_volume": 212.96016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611120000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611180000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 39760.3, "quote_volume": 2650.93993, "trades": 16, "taker_buy_volume": 30245.2, "taker_buy_quote": 2017.23427}, {"ts": 1774611240000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611300000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611360000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611420000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611480000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611540000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 157.0, "quote_volume": 10.448, "trades": 3, "taker_buy_volume": 75.0, "taker_buy_quote": 4.995}, {"ts": 1774611600000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 10340.4, "quote_volume": 687.6366, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611660000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1205.8, "quote_volume": 80.1857, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611720000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 26334.7, "quote_volume": 1751.25755, "trades": 9, "taker_buy_volume": 26334.7, "taker_buy_quote": 1751.25755}, {"ts": 1774611780000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611840000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 205.7, "quote_volume": 13.69962, "trades": 2, "taker_buy_volume": 205.7, "taker_buy_quote": 13.69962}, {"ts": 1774611900000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 14310.8, "quote_volume": 953.09928, "trades": 12, "taker_buy_volume": 4001.0, "taker_buy_quote": 266.4666}, {"ts": 1774611960000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1205.8, "quote_volume": 80.30628, "trades": 3, "taker_buy_volume": 1205.8, "taker_buy_quote": 80.30628}, {"ts": 1774612020000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 10168.6, "quote_volume": 677.22876, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612080000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612140000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 27985.0, "quote_volume": 1863.801, "trades": 23, "taker_buy_volume": 9135.7, "taker_buy_quote": 608.43762}, {"ts": 1774612200000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 107.6, "quote_volume": 7.1554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612260000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612320000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612380000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612440000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612500000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612560000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 4902.4, "quote_volume": 326.0096, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612620000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 31531.7, "quote_volume": 2099.32666, "trades": 49, "taker_buy_volume": 24980.9, "taker_buy_quote": 1663.22052}, {"ts": 1774612680000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612740000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612800000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 9298.0, "quote_volume": 618.317, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612860000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612920000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612980000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 200.0, "quote_volume": 13.3, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 13.3}, {"ts": 1774613040000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 941.4, "quote_volume": 62.50896, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613100000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613160000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613220000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613280000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 530.0, "quote_volume": 35.192, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613340000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1368.0, "quote_volume": 90.6984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613400000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613460000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 51658.5, "quote_volume": 3430.14687, "trades": 40, "taker_buy_volume": 49692.4, "taker_buy_quote": 3299.59783}, {"ts": 1774613520000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 5177.5, "quote_volume": 343.786, "trades": 17, "taker_buy_volume": 5177.5, "taker_buy_quote": 343.786}, {"ts": 1774613580000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3568.8, "quote_volume": 236.96832, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613640000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2666.1, "quote_volume": 176.76243, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613700000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 26546.7, "quote_volume": 1759.66449, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613760000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613820000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 20362.8, "quote_volume": 1348.01736, "trades": 13, "taker_buy_volume": 9942.7, "taker_buy_quote": 658.20674}, {"ts": 1774613880000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613940000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1206.1, "quote_volume": 79.96443, "trades": 3, "taker_buy_volume": 1206.1, "taker_buy_quote": 79.96443}, {"ts": 1774614000000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614060000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614120000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614180000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614240000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614300000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 45015.4, "quote_volume": 2989.02256, "trades": 28, "taker_buy_volume": 44809.3, "taker_buy_quote": 2975.33752}, {"ts": 1774614360000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614420000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1765.7, "quote_volume": 117.24248, "trades": 2, "taker_buy_volume": 1765.7, "taker_buy_quote": 117.24248}, {"ts": 1774614480000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1206.2, "quote_volume": 79.97106, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614540000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614600000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 26503.0, "quote_volume": 1754.5491, "trades": 10, "taker_buy_volume": 505.0, "taker_buy_quote": 33.4815}, {"ts": 1774614660000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614720000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 4197.9, "quote_volume": 278.32077, "trades": 4, "taker_buy_volume": 4197.9, "taker_buy_quote": 278.32077}, {"ts": 1774614780000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614840000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 6154.8, "quote_volume": 408.06324, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614900000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2368.1, "quote_volume": 157.00503, "trades": 4, "taker_buy_volume": 2368.1, "taker_buy_quote": 157.00503}, {"ts": 1774614960000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 50322.5, "quote_volume": 3342.15783, "trades": 35, "taker_buy_volume": 40062.0, "taker_buy_quote": 2661.19773}, {"ts": 1774615020000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 5596.8, "quote_volume": 371.62752, "trades": 22, "taker_buy_volume": 3229.5, "taker_buy_quote": 214.4388}, {"ts": 1774615080000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1206.0, "quote_volume": 80.0784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615140000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615200000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615260000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615320000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615380000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 206.0, "quote_volume": 13.6784, "trades": 2, "taker_buy_volume": 206.0, "taker_buy_quote": 13.6784}, {"ts": 1774615440000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615500000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 368.3, "quote_volume": 24.49195, "trades": 6, "taker_buy_volume": 368.3, "taker_buy_quote": 24.49195}, {"ts": 1774615560000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615620000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 10996.8, "quote_volume": 731.2872, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615680000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1205.8, "quote_volume": 80.1857, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615740000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615800000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615860000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 9824.3, "quote_volume": 653.31595, "trades": 8, "taker_buy_volume": 9824.3, "taker_buy_quote": 653.31595}, {"ts": 1774615920000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 5867.3, "quote_volume": 390.76218, "trades": 10, "taker_buy_volume": 1411.7, "taker_buy_quote": 94.01922}, {"ts": 1774615980000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616040000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616100000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616160000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616220000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616280000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 53685.1, "quote_volume": 3578.18057, "trades": 23, "taker_buy_volume": 10538.5, "taker_buy_quote": 702.91795}, {"ts": 1774616340000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616400000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 7706.9, "quote_volume": 514.05023, "trades": 8, "taker_buy_volume": 7706.9, "taker_buy_quote": 514.05023}, {"ts": 1774616460000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 205.7, "quote_volume": 13.72019, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616520000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 18868.1, "quote_volume": 1258.50227, "trades": 15, "taker_buy_volume": 6084.6, "taker_buy_quote": 405.84282}, {"ts": 1774616580000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616640000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616700000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616760000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1761.6, "quote_volume": 117.32256, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616820000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616880000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 4197.5, "quote_volume": 279.5535, "trades": 4, "taker_buy_volume": 4197.5, "taker_buy_quote": 279.5535}, {"ts": 1774616940000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617000000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1205.8, "quote_volume": 80.30628, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617060000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1205.7, "quote_volume": 80.29962, "trades": 3, "taker_buy_volume": 1205.7, "taker_buy_quote": 80.29962}, {"ts": 1774617120000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 14143.0, "quote_volume": 943.3381, "trades": 11, "taker_buy_volume": 1205.6, "taker_buy_quote": 80.41352}, {"ts": 1774617180000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617240000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617300000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 6525.1, "quote_volume": 435.22417, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617360000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 9948.0, "quote_volume": 664.5264, "trades": 5, "taker_buy_volume": 9948.0, "taker_buy_quote": 664.5264}, {"ts": 1774617420000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 17421.2, "quote_volume": 1161.07714, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617480000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617540000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617600000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617660000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 68062.3, "quote_volume": 4541.17455, "trades": 21, "taker_buy_volume": 68062.3, "taker_buy_quote": 4541.17455}, {"ts": 1774617720000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 16801.7, "quote_volume": 1120.67339, "trades": 22, "taker_buy_volume": 9316.2, "taker_buy_quote": 621.39054}, {"ts": 1774617780000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617840000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 50098.7, "quote_volume": 3343.94309, "trades": 47, "taker_buy_volume": 22587.0, "taker_buy_quote": 1508.43823}, {"ts": 1774617900000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617960000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618020000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618080000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618140000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618200000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618260000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 4331.4, "quote_volume": 288.33453, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618320000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 14491.1, "quote_volume": 962.20904, "trades": 15, "taker_buy_volume": 12998.7, "taker_buy_quote": 863.11368}, {"ts": 1774618380000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 7036.1, "quote_volume": 467.19704, "trades": 5, "taker_buy_volume": 81.0, "taker_buy_quote": 5.3784}, {"ts": 1774618440000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 9908.0, "quote_volume": 657.8912, "trades": 9, "taker_buy_volume": 9908.0, "taker_buy_quote": 657.8912}, {"ts": 1774618500000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 17475.1, "quote_volume": 1160.69508, "trades": 21, "taker_buy_volume": 13237.8, "taker_buy_quote": 879.33836}, {"ts": 1774618560000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 9891.4, "quote_volume": 656.78896, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618620000, "open": 0.0663, "high": 0.0666, "low": 0.0662, "close": 0.0665, "volume": 25240.7, "quote_volume": 1675.939, "trades": 48, "taker_buy_volume": 15027.6, "taker_buy_quote": 997.9463}, {"ts": 1774618680000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1388.5, "quote_volume": 92.4741, "trades": 20, "taker_buy_volume": 1388.5, "taker_buy_quote": 92.4741}, {"ts": 1774618740000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618800000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 20641.1, "quote_volume": 1374.26848, "trades": 24, "taker_buy_volume": 2654.1, "taker_buy_quote": 176.76306}, {"ts": 1774618860000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 15716.5, "quote_volume": 1048.29055, "trades": 12, "taker_buy_volume": 8564.7, "taker_buy_quote": 571.26549}, {"ts": 1774618920000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 2582.2, "quote_volume": 172.23274, "trades": 5, "taker_buy_volume": 2582.2, "taker_buy_quote": 172.23274}, {"ts": 1774618980000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1205.7, "quote_volume": 80.54076, "trades": 3, "taker_buy_volume": 1205.7, "taker_buy_quote": 80.54076}, {"ts": 1774619040000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619100000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 8496.4, "quote_volume": 567.55952, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619160000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 205.4, "quote_volume": 13.72072, "trades": 2, "taker_buy_volume": 205.4, "taker_buy_quote": 13.72072}, {"ts": 1774619220000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619280000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619340000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 205.6, "quote_volume": 13.73408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619400000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 286.3, "quote_volume": 19.09621, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619460000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619520000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619580000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619640000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619700000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2118.6, "quote_volume": 141.09876, "trades": 7, "taker_buy_volume": 1707.2, "taker_buy_quote": 113.69952}, {"ts": 1774619760000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619820000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619880000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 10758.4, "quote_volume": 716.50944, "trades": 5, "taker_buy_volume": 10758.4, "taker_buy_quote": 716.50944}, {"ts": 1774619940000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 34055.1, "quote_volume": 2268.39076, "trades": 15, "taker_buy_volume": 24801.9, "taker_buy_quote": 1652.12764}, {"ts": 1774620000000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 14933.1, "quote_volume": 994.56504, "trades": 14, "taker_buy_volume": 14933.1, "taker_buy_quote": 994.56504}, {"ts": 1774620060000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620120000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 205.7, "quote_volume": 13.74076, "trades": 2, "taker_buy_volume": 205.7, "taker_buy_quote": 13.74076}, {"ts": 1774620180000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 37086.3, "quote_volume": 2481.07347, "trades": 29, "taker_buy_volume": 3639.7, "taker_buy_quote": 243.49593}, {"ts": 1774620240000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620300000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3964.9, "quote_volume": 265.25181, "trades": 5, "taker_buy_volume": 3964.9, "taker_buy_quote": 265.25181}, {"ts": 1774620360000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 5844.4, "quote_volume": 391.5748, "trades": 4, "taker_buy_volume": 5844.4, "taker_buy_quote": 391.5748}, {"ts": 1774620420000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620480000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 26546.7, "quote_volume": 1778.6289, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620540000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620600000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620660000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 5193.7, "quote_volume": 347.9779, "trades": 10, "taker_buy_volume": 4783.9, "taker_buy_quote": 320.5213}, {"ts": 1774620720000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620780000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620840000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 5970.0, "quote_volume": 401.0063, "trades": 10, "taker_buy_volume": 5970.0, "taker_buy_quote": 401.0063}, {"ts": 1774620900000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 745.0, "quote_volume": 50.064, "trades": 3, "taker_buy_volume": 745.0, "taker_buy_quote": 50.064}, {"ts": 1774620960000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621020000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621080000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2858.5, "quote_volume": 191.80535, "trades": 9, "taker_buy_volume": 1285.3, "taker_buy_quote": 86.24363}, {"ts": 1774621140000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 8090.6, "quote_volume": 542.87926, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621200000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 8170.7, "quote_volume": 547.4369, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621260000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 5379.2, "quote_volume": 360.4064, "trades": 7, "taker_buy_volume": 5379.2, "taker_buy_quote": 360.4064}, {"ts": 1774621320000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621380000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 6129.6, "quote_volume": 410.6832, "trades": 10, "taker_buy_volume": 6129.6, "taker_buy_quote": 410.6832}, {"ts": 1774621440000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 205.3, "quote_volume": 13.77563, "trades": 2, "taker_buy_volume": 205.3, "taker_buy_quote": 13.77563}, {"ts": 1774621500000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 10758.4, "quote_volume": 722.96448, "trades": 4, "taker_buy_volume": 10758.4, "taker_buy_quote": 722.96448}, {"ts": 1774621560000, "open": 0.0671, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 50002.1, "quote_volume": 3350.67101, "trades": 29, "taker_buy_volume": 6584.3, "taker_buy_quote": 441.80653}, {"ts": 1774621620000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 205.2, "quote_volume": 13.72788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621680000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621740000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621800000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 11441.3, "quote_volume": 765.42297, "trades": 10, "taker_buy_volume": 11441.3, "taker_buy_quote": 765.42297}, {"ts": 1774621860000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621920000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621980000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2805.2, "quote_volume": 187.9484, "trades": 4, "taker_buy_volume": 2805.2, "taker_buy_quote": 187.9484}, {"ts": 1774622040000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 205.3, "quote_volume": 13.7551, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622100000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 7773.1, "quote_volume": 520.7977, "trades": 9, "taker_buy_volume": 6567.8, "taker_buy_quote": 440.0426}, {"ts": 1774622160000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1205.2, "quote_volume": 80.7484, "trades": 5, "taker_buy_volume": 1205.2, "taker_buy_quote": 80.7484}, {"ts": 1774622220000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622280000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1543.8, "quote_volume": 103.4346, "trades": 4, "taker_buy_volume": 338.5, "taker_buy_quote": 22.6795}, {"ts": 1774622340000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1410.5, "quote_volume": 94.5035, "trades": 5, "taker_buy_volume": 205.2, "taker_buy_quote": 13.7484}, {"ts": 1774622400000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1205.2, "quote_volume": 80.7484, "trades": 3, "taker_buy_volume": 1205.2, "taker_buy_quote": 80.7484}, {"ts": 1774622460000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622520000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622580000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1205.3, "quote_volume": 80.7551, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622640000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1285.5, "quote_volume": 86.1285, "trades": 5, "taker_buy_volume": 1285.5, "taker_buy_quote": 86.1285}, {"ts": 1774622700000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 23414.5, "quote_volume": 1568.7715, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622760000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622820000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622880000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 6538.6, "quote_volume": 438.0862, "trades": 8, "taker_buy_volume": 6538.6, "taker_buy_quote": 438.0862}, {"ts": 1774622940000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 13414.2, "quote_volume": 898.7514, "trades": 15, "taker_buy_volume": 7705.3, "taker_buy_quote": 516.2551}, {"ts": 1774623000000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 7636.5, "quote_volume": 512.69872, "trades": 13, "taker_buy_volume": 6431.3, "taker_buy_quote": 431.8298}, {"ts": 1774623060000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 12885.0, "quote_volume": 864.5835, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623120000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1672.5, "quote_volume": 112.22475, "trades": 4, "taker_buy_volume": 1672.5, "taker_buy_quote": 112.22475}, {"ts": 1774623180000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623240000, "open": 0.0671, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 41798.2, "quote_volume": 2801.92032, "trades": 20, "taker_buy_volume": 500.0, "taker_buy_quote": 33.55}, {"ts": 1774623300000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 55986.8, "quote_volume": 3741.60209, "trades": 18, "taker_buy_volume": 16838.5, "taker_buy_quote": 1126.49565}, {"ts": 1774623360000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 33272.6, "quote_volume": 2227.75674, "trades": 22, "taker_buy_volume": 23557.1, "taker_buy_quote": 1577.78979}, {"ts": 1774623420000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1205.4, "quote_volume": 80.7618, "trades": 3, "taker_buy_volume": 1205.4, "taker_buy_quote": 80.7618}, {"ts": 1774623480000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623540000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623600000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 22693.5, "quote_volume": 1522.73385, "trades": 14, "taker_buy_volume": 6564.4, "taker_buy_quote": 440.47124}, {"ts": 1774623660000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 9869.0, "quote_volume": 661.99058, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623720000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 25941.2, "quote_volume": 1743.12813, "trades": 18, "taker_buy_volume": 7698.2, "taker_buy_quote": 517.19853}, {"ts": 1774623780000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623840000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 17943.2, "quote_volume": 1205.801, "trades": 38, "taker_buy_volume": 6471.8, "taker_buy_quote": 434.92292}, {"ts": 1774623900000, "open": 0.0672, "high": 0.0675, "low": 0.0672, "close": 0.0673, "volume": 72122.8, "quote_volume": 4859.0857, "trades": 55, "taker_buy_volume": 62349.8, "taker_buy_quote": 4200.96039}, {"ts": 1774623960000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1444.3, "quote_volume": 97.05696, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624020000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 17466.7, "quote_volume": 1172.01557, "trades": 14, "taker_buy_volume": 8960.1, "taker_buy_quote": 601.22271}, {"ts": 1774624080000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 8909.9, "quote_volume": 598.77479, "trades": 11, "taker_buy_volume": 3776.6, "taker_buy_quote": 253.81703}, {"ts": 1774624140000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624200000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 9942.3, "quote_volume": 668.12256, "trades": 8, "taker_buy_volume": 4196.7, "taker_buy_quote": 282.01824}, {"ts": 1774624260000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624320000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624380000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624440000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624500000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 16535.5, "quote_volume": 1111.1856, "trades": 10, "taker_buy_volume": 11337.9, "taker_buy_quote": 761.90688}, {"ts": 1774624560000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 31421.8, "quote_volume": 2108.40278, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624620000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 19728.1, "quote_volume": 1323.75551, "trades": 17, "taker_buy_volume": 11557.4, "taker_buy_quote": 775.50154}, {"ts": 1774624680000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1205.1, "quote_volume": 80.7417, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624740000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 205.2, "quote_volume": 13.72788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624800000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 24578.9, "quote_volume": 1641.87052, "trades": 20, "taker_buy_volume": 8803.2, "taker_buy_quote": 588.05376}, {"ts": 1774624860000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 7778.6, "quote_volume": 519.61048, "trades": 11, "taker_buy_volume": 7573.0, "taker_buy_quote": 505.8764}, {"ts": 1774624920000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624980000, "open": 0.0668, "high": 0.0672, "low": 0.0668, "close": 0.0671, "volume": 118239.8, "quote_volume": 7925.76589, "trades": 137, "taker_buy_volume": 43428.8, "taker_buy_quote": 2908.07366}, {"ts": 1774625040000, "open": 0.0671, "high": 0.0671, "low": 0.0668, "close": 0.0669, "volume": 48866.5, "quote_volume": 3272.02509, "trades": 57, "taker_buy_volume": 9991.0, "taker_buy_quote": 668.3979}, {"ts": 1774625100000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 26157.5, "quote_volume": 1747.5162, "trades": 20, "taker_buy_volume": 14954.4, "taker_buy_quote": 999.14912}, {"ts": 1774625160000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 7250.8, "quote_volume": 484.77914, "trades": 9, "taker_buy_volume": 4257.0, "taker_buy_quote": 284.7933}, {"ts": 1774625220000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3500.0, "quote_volume": 234.15, "trades": 7, "taker_buy_volume": 3500.0, "taker_buy_quote": 234.15}, {"ts": 1774625280000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 12252.5, "quote_volume": 820.07185, "trades": 9, "taker_buy_volume": 12252.5, "taker_buy_quote": 820.07185}, {"ts": 1774625340000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 6631.1, "quote_volume": 444.2837, "trades": 8, "taker_buy_volume": 6631.1, "taker_buy_quote": 444.2837}, {"ts": 1774625400000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1365.9, "quote_volume": 91.65189, "trades": 5, "taker_buy_volume": 1365.9, "taker_buy_quote": 91.65189}, {"ts": 1774625460000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 48736.1, "quote_volume": 3267.54752, "trades": 34, "taker_buy_volume": 8648.9, "taker_buy_quote": 579.71301}, {"ts": 1774625520000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 410.4, "quote_volume": 27.4968, "trades": 4, "taker_buy_volume": 205.2, "taker_buy_quote": 13.7484}, {"ts": 1774625580000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774625640000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 8270.1, "quote_volume": 554.92371, "trades": 8, "taker_buy_volume": 7064.9, "taker_buy_quote": 474.05479}, {"ts": 1774625700000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3060.7, "quote_volume": 205.37297, "trades": 4, "taker_buy_volume": 3060.7, "taker_buy_quote": 205.37297}, {"ts": 1774625760000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 1195.5, "quote_volume": 80.35556, "trades": 13, "taker_buy_volume": 1195.5, "taker_buy_quote": 80.35556}, {"ts": 1774625820000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 771.9, "quote_volume": 51.94887, "trades": 11, "taker_buy_volume": 771.9, "taker_buy_quote": 51.94887}, {"ts": 1774625880000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774625940000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 2908.9, "quote_volume": 195.32372, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626000000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 15850.5, "quote_volume": 1064.31259, "trades": 21, "taker_buy_volume": 12959.5, "taker_buy_quote": 870.32649}, {"ts": 1774626060000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626120000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626180000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626240000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626300000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626360000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 4240.0, "quote_volume": 284.504, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626420000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1335.1, "quote_volume": 89.58521, "trades": 4, "taker_buy_volume": 1335.1, "taker_buy_quote": 89.58521}, {"ts": 1774626480000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626540000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 11950.2, "quote_volume": 801.85842, "trades": 9, "taker_buy_volume": 1205.1, "taker_buy_quote": 80.86221}, {"ts": 1774626600000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 9817.4, "quote_volume": 658.72703, "trades": 18, "taker_buy_volume": 4971.9, "taker_buy_quote": 333.61449}, {"ts": 1774626660000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1485.9, "quote_volume": 99.70389, "trades": 7, "taker_buy_volume": 75.6, "taker_buy_quote": 5.07276}, {"ts": 1774626720000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2615.4, "quote_volume": 175.49334, "trades": 9, "taker_buy_volume": 205.1, "taker_buy_quote": 13.76221}, {"ts": 1774626780000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626840000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626900000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 15122.8, "quote_volume": 1013.2276, "trades": 16, "taker_buy_volume": 8849.4, "taker_buy_quote": 592.9098}, {"ts": 1774626960000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627020000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627080000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627140000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 37410.4, "quote_volume": 2503.42086, "trades": 36, "taker_buy_volume": 22699.9, "taker_buy_quote": 1519.28841}, {"ts": 1774627200000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627260000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 12505.9, "quote_volume": 835.39412, "trades": 26, "taker_buy_volume": 4992.7, "taker_buy_quote": 333.51236}, {"ts": 1774627320000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 4980.6, "quote_volume": 332.70408, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627380000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 724.2, "quote_volume": 48.44898, "trades": 4, "taker_buy_volume": 724.2, "taker_buy_quote": 48.44898}, {"ts": 1774627440000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 366.2, "quote_volume": 24.46216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627500000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 2527.4, "quote_volume": 168.57758, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627560000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 46665.6, "quote_volume": 3111.60033, "trades": 44, "taker_buy_volume": 35898.8, "taker_buy_quote": 2394.02471}, {"ts": 1774627620000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1653.8, "quote_volume": 110.30846, "trades": 8, "taker_buy_volume": 1653.8, "taker_buy_quote": 110.30846}, {"ts": 1774627680000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 11159.9, "quote_volume": 744.36533, "trades": 18, "taker_buy_volume": 1286.3, "taker_buy_quote": 85.79621}, {"ts": 1774627740000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627800000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627860000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3330.0, "quote_volume": 222.111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627920000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1367.2, "quote_volume": 91.32896, "trades": 5, "taker_buy_volume": 1367.2, "taker_buy_quote": 91.32896}, {"ts": 1774627980000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 4241.7, "quote_volume": 283.34556, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628040000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628100000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628160000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 5641.0, "quote_volume": 376.2547, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628220000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628280000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 9996.1, "quote_volume": 666.73987, "trades": 46, "taker_buy_volume": 3496.8, "taker_buy_quote": 233.23656}, {"ts": 1774628340000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628400000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3386.8, "quote_volume": 225.89956, "trades": 19, "taker_buy_volume": 1733.6, "taker_buy_quote": 115.63112}, {"ts": 1774628460000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628520000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628580000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3108.2, "quote_volume": 207.31694, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628640000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 4511.6, "quote_volume": 300.92372, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628700000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628760000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 4493.4, "quote_volume": 300.15912, "trades": 8, "taker_buy_volume": 4493.4, "taker_buy_quote": 300.15912}, {"ts": 1774628820000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628880000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 4808.5, "quote_volume": 321.2078, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628940000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629000000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 141.0, "quote_volume": 9.4329, "trades": 1, "taker_buy_volume": 141.0, "taker_buy_quote": 9.4329}, {"ts": 1774629060000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629120000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 141.0, "quote_volume": 9.4329, "trades": 1, "taker_buy_volume": 141.0, "taker_buy_quote": 9.4329}, {"ts": 1774629180000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 12654.9, "quote_volume": 846.55057, "trades": 31, "taker_buy_volume": 10068.8, "taker_buy_quote": 673.60272}, {"ts": 1774629240000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629300000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 8490.4, "quote_volume": 568.00776, "trades": 10, "taker_buy_volume": 7204.7, "taker_buy_quote": 481.99443}, {"ts": 1774629360000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629420000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1410.8, "quote_volume": 94.24144, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629480000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 15029.8, "quote_volume": 1003.99064, "trades": 13, "taker_buy_volume": 2037.6, "taker_buy_quote": 136.11168}, {"ts": 1774629540000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 11592.1, "quote_volume": 774.35228, "trades": 13, "taker_buy_volume": 2641.0, "taker_buy_quote": 176.4188}, {"ts": 1774629600000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629660000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 796.2, "quote_volume": 53.18616, "trades": 3, "taker_buy_volume": 205.6, "taker_buy_quote": 13.73408}, {"ts": 1774629720000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629780000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629840000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629900000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 5632.6, "quote_volume": 376.82094, "trades": 6, "taker_buy_volume": 5632.6, "taker_buy_quote": 376.82094}, {"ts": 1774629960000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630020000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630080000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 38558.9, "quote_volume": 2578.85092, "trades": 22, "taker_buy_volume": 12012.2, "taker_buy_quote": 803.61618}, {"ts": 1774630140000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 863.6, "quote_volume": 57.8612, "trades": 2, "taker_buy_volume": 863.6, "taker_buy_quote": 57.8612}, {"ts": 1774630200000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 6002.5, "quote_volume": 401.54672, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630260000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630320000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630380000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630440000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630500000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630560000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630620000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630680000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630740000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630800000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630860000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630920000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630980000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631040000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2265.4, "quote_volume": 151.32872, "trades": 3, "taker_buy_volume": 2265.4, "taker_buy_quote": 151.32872}, {"ts": 1774631100000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 8474.5, "quote_volume": 566.0966, "trades": 10, "taker_buy_volume": 3165.3, "taker_buy_quote": 211.44204}, {"ts": 1774631160000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1205.3, "quote_volume": 80.63457, "trades": 3, "taker_buy_volume": 1205.3, "taker_buy_quote": 80.63457}, {"ts": 1774631220000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 12250.4, "quote_volume": 820.91998, "trades": 37, "taker_buy_volume": 1717.5, "taker_buy_quote": 115.21568}, {"ts": 1774631280000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2001.7, "quote_volume": 134.1139, "trades": 10, "taker_buy_volume": 591.2, "taker_buy_quote": 39.6104}, {"ts": 1774631340000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631400000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631460000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631520000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2802.7, "quote_volume": 187.7809, "trades": 4, "taker_buy_volume": 2802.7, "taker_buy_quote": 187.7809}, {"ts": 1774631580000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631640000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 90.3, "quote_volume": 6.05913, "trades": 1, "taker_buy_volume": 90.3, "taker_buy_quote": 6.05913}, {"ts": 1774631700000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631760000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631820000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 335.3, "quote_volume": 22.4651, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631880000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2969.3, "quote_volume": 198.9431, "trades": 1, "taker_buy_volume": 2969.3, "taker_buy_quote": 198.9431}, {"ts": 1774631940000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632000000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 9927.2, "quote_volume": 662.9912, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632060000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 53785.5, "quote_volume": 3587.49285, "trades": 26, "taker_buy_volume": 34024.9, "taker_buy_quote": 2269.46083}, {"ts": 1774632120000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 2803.1, "quote_volume": 186.96677, "trades": 4, "taker_buy_volume": 2803.1, "taker_buy_quote": 186.96677}, {"ts": 1774632180000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 225.0, "quote_volume": 15.03, "trades": 3, "taker_buy_volume": 225.0, "taker_buy_quote": 15.03}, {"ts": 1774632240000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1034.0, "quote_volume": 69.0712, "trades": 1, "taker_buy_volume": 1034.0, "taker_buy_quote": 69.0712}, {"ts": 1774632300000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 2803.2, "quote_volume": 186.97344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632360000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632420000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632480000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632540000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632600000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632660000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 12734.7, "quote_volume": 849.40449, "trades": 11, "taker_buy_volume": 10367.0, "taker_buy_quote": 691.4789}, {"ts": 1774632720000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 1989.1, "quote_volume": 132.74327, "trades": 6, "taker_buy_volume": 1989.1, "taker_buy_quote": 132.74327}, {"ts": 1774632780000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 2034.0, "quote_volume": 135.6678, "trades": 6, "taker_buy_volume": 1828.3, "taker_buy_quote": 121.94761}, {"ts": 1774632840000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632900000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2724.8, "quote_volume": 182.01664, "trades": 5, "taker_buy_volume": 2724.8, "taker_buy_quote": 182.01664}, {"ts": 1774632960000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633020000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633080000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633140000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633200000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 6924.6, "quote_volume": 461.87082, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633260000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633320000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633380000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 18216.2, "quote_volume": 1211.64297, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633440000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 28090.2, "quote_volume": 1865.18928, "trades": 37, "taker_buy_volume": 22226.4, "taker_buy_quote": 1475.83296}, {"ts": 1774633500000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633560000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633620000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633680000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 368.1, "quote_volume": 24.44184, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633740000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3359.8, "quote_volume": 223.09072, "trades": 5, "taker_buy_volume": 3359.8, "taker_buy_quote": 223.09072}, {"ts": 1774633800000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633860000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2007.7, "quote_volume": 133.31128, "trades": 4, "taker_buy_volume": 133.0, "taker_buy_quote": 8.8312}, {"ts": 1774633920000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633980000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634040000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634100000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634160000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634220000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 125.0, "quote_volume": 8.3, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 8.3}, {"ts": 1774634280000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634340000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 206.0, "quote_volume": 13.699, "trades": 2, "taker_buy_volume": 206.0, "taker_buy_quote": 13.699}, {"ts": 1774634400000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 17808.5, "quote_volume": 1184.26525, "trades": 13, "taker_buy_volume": 3965.3, "taker_buy_quote": 263.69245}, {"ts": 1774634460000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 69969.1, "quote_volume": 4651.36606, "trades": 73, "taker_buy_volume": 25852.1, "taker_buy_quote": 1719.16465}, {"ts": 1774634520000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 13523.5, "quote_volume": 899.31275, "trades": 27, "taker_buy_volume": 9163.7, "taker_buy_quote": 609.38605}, {"ts": 1774634580000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634640000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1102.8, "quote_volume": 73.3362, "trades": 13, "taker_buy_volume": 367.4, "taker_buy_quote": 24.4321}, {"ts": 1774634700000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634760000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634820000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 500.0, "quote_volume": 33.3, "trades": 4, "taker_buy_volume": 500.0, "taker_buy_quote": 33.3}, {"ts": 1774634880000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 24104.3, "quote_volume": 1605.34638, "trades": 94, "taker_buy_volume": 13543.3, "taker_buy_quote": 901.98378}, {"ts": 1774634940000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 5940.5, "quote_volume": 395.8429, "trades": 5, "taker_buy_volume": 5940.5, "taker_buy_quote": 395.8429}, {"ts": 1774635000000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635060000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635120000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 895.6, "quote_volume": 59.64696, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635180000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635240000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635300000, "open": 0.0666, "high": 0.067, "low": 0.0666, "close": 0.0669, "volume": 203073.8, "quote_volume": 13569.69605, "trades": 120, "taker_buy_volume": 145658.0, "taker_buy_quote": 9733.13164}, {"ts": 1774635360000, "open": 0.0669, "high": 0.0675, "low": 0.0669, "close": 0.0673, "volume": 256667.9, "quote_volume": 17255.69271, "trades": 244, "taker_buy_volume": 182960.6, "taker_buy_quote": 12300.31239}, {"ts": 1774635420000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 57078.9, "quote_volume": 3839.64878, "trades": 71, "taker_buy_volume": 13875.0, "taker_buy_quote": 934.01887}, {"ts": 1774635480000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 67010.8, "quote_volume": 4507.28393, "trades": 66, "taker_buy_volume": 24801.0, "taker_buy_quote": 1669.1073}, {"ts": 1774635540000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3405.4, "quote_volume": 228.84288, "trades": 7, "taker_buy_volume": 3405.4, "taker_buy_quote": 228.84288}, {"ts": 1774635600000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 13417.0, "quote_volume": 904.16933, "trades": 27, "taker_buy_volume": 8892.5, "taker_buy_quote": 599.21803}, {"ts": 1774635660000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 30989.9, "quote_volume": 2087.44741, "trades": 55, "taker_buy_volume": 23995.8, "taker_buy_quote": 1616.12596}, {"ts": 1774635720000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1846.7, "quote_volume": 124.28291, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635780000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 4893.0, "quote_volume": 328.8096, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635840000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 10147.5, "quote_volume": 680.33324, "trades": 37, "taker_buy_volume": 4558.9, "taker_buy_quote": 305.72401}, {"ts": 1774635900000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 76389.9, "quote_volume": 5115.74811, "trades": 56, "taker_buy_volume": 26007.4, "taker_buy_quote": 1743.8448}, {"ts": 1774635960000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 10270.1, "quote_volume": 689.49511, "trades": 32, "taker_buy_volume": 5641.2, "taker_buy_quote": 378.89592}, {"ts": 1774636020000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 490.3, "quote_volume": 32.89913, "trades": 6, "taker_buy_volume": 490.3, "taker_buy_quote": 32.89913}, {"ts": 1774636080000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 1614.1, "quote_volume": 108.45517, "trades": 7, "taker_buy_volume": 1490.6, "taker_buy_quote": 100.16832}, {"ts": 1774636140000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636200000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636260000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 406.9, "quote_volume": 27.38437, "trades": 1, "taker_buy_volume": 406.9, "taker_buy_quote": 27.38437}, {"ts": 1774636320000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 20788.7, "quote_volume": 1396.16163, "trades": 25, "taker_buy_volume": 204.9, "taker_buy_quote": 13.76928}, {"ts": 1774636380000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3357.1, "quote_volume": 225.26141, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636440000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 30892.1, "quote_volume": 2072.3846, "trades": 17, "taker_buy_volume": 21942.0, "taker_buy_quote": 1472.3082}, {"ts": 1774636500000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636560000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 30418.2, "quote_volume": 2042.74161, "trades": 20, "taker_buy_volume": 18009.0, "taker_buy_quote": 1210.08429}, {"ts": 1774636620000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 6644.3, "quote_volume": 446.49696, "trades": 10, "taker_buy_volume": 1365.6, "taker_buy_quote": 91.76832}, {"ts": 1774636680000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1285.4, "quote_volume": 86.25034, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636740000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 5560.4, "quote_volume": 373.11028, "trades": 8, "taker_buy_volume": 74.4, "taker_buy_quote": 4.99968}, {"ts": 1774636800000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 2966.0, "quote_volume": 198.84251, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636860000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636920000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 4297.5, "quote_volume": 287.9325, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636980000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3580.9, "quote_volume": 240.27839, "trades": 4, "taker_buy_volume": 3580.9, "taker_buy_quote": 240.27839}, {"ts": 1774637040000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1205.2, "quote_volume": 80.86892, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637100000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637160000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2084.3, "quote_volume": 139.85653, "trades": 4, "taker_buy_volume": 2084.3, "taker_buy_quote": 139.85653}, {"ts": 1774637220000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637280000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 8093.7, "quote_volume": 543.89664, "trades": 7, "taker_buy_volume": 8093.7, "taker_buy_quote": 543.89664}, {"ts": 1774637340000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637400000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 19202.3, "quote_volume": 1292.05339, "trades": 18, "taker_buy_volume": 2087.8, "taker_buy_quote": 140.50894}, {"ts": 1774637460000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637520000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1204.9, "quote_volume": 81.08977, "trades": 3, "taker_buy_volume": 1204.9, "taker_buy_quote": 81.08977}, {"ts": 1774637580000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 677.5, "quote_volume": 45.59575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637640000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637700000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 9160.7, "quote_volume": 616.51511, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637760000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637820000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 2538.4, "quote_volume": 170.83432, "trades": 4, "taker_buy_volume": 2538.4, "taker_buy_quote": 170.83432}, {"ts": 1774637880000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637940000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638000000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1204.9, "quote_volume": 81.21026, "trades": 3, "taker_buy_volume": 1204.9, "taker_buy_quote": 81.21026}, {"ts": 1774638060000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1409.5, "quote_volume": 95.0003, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638120000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638180000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638240000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638300000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638360000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 33135.4, "quote_volume": 2235.04326, "trades": 16, "taker_buy_volume": 33135.4, "taker_buy_quote": 2235.04326}, {"ts": 1774638420000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 25907.6, "quote_volume": 1748.06409, "trades": 17, "taker_buy_volume": 12399.7, "taker_buy_quote": 836.97975}, {"ts": 1774638480000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638540000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 27800.8, "quote_volume": 1876.74665, "trades": 20, "taker_buy_volume": 26121.0, "taker_buy_quote": 1763.36015}, {"ts": 1774638600000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 60576.0, "quote_volume": 4101.7187, "trades": 52, "taker_buy_volume": 36925.2, "taker_buy_quote": 2500.55954}, {"ts": 1774638660000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 9428.0, "quote_volume": 638.2756, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638720000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1446.8, "quote_volume": 97.94836, "trades": 7, "taker_buy_volume": 1446.8, "taker_buy_quote": 97.94836}, {"ts": 1774638780000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 8731.0, "quote_volume": 591.0887, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638840000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638900000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638960000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 7464.5, "quote_volume": 506.0931, "trades": 30, "taker_buy_volume": 3813.4, "taker_buy_quote": 258.54852}, {"ts": 1774639020000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639080000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 11631.0, "quote_volume": 791.22809, "trades": 26, "taker_buy_volume": 10329.3, "taker_buy_quote": 702.71249}, {"ts": 1774639140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1189.9, "quote_volume": 81.03219, "trades": 3, "taker_buy_volume": 1189.9, "taker_buy_quote": 81.03219}, {"ts": 1774639200000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 17715.9, "quote_volume": 1208.58968, "trades": 21, "taker_buy_volume": 10747.4, "taker_buy_quote": 733.43098}, {"ts": 1774639260000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 36735.2, "quote_volume": 2504.18043, "trades": 43, "taker_buy_volume": 6176.2, "taker_buy_quote": 421.21684}, {"ts": 1774639320000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 9593.3, "quote_volume": 655.07052, "trades": 28, "taker_buy_volume": 9593.3, "taker_buy_quote": 655.07052}, {"ts": 1774639380000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 22436.3, "quote_volume": 1534.64292, "trades": 28, "taker_buy_volume": 8326.5, "taker_buy_quote": 569.5326}, {"ts": 1774639440000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 29233.5, "quote_volume": 2001.38526, "trades": 35, "taker_buy_volume": 17760.1, "taker_buy_quote": 1215.5294}, {"ts": 1774639500000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1956.9, "quote_volume": 133.85196, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639560000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 32493.6, "quote_volume": 2217.83606, "trades": 26, "taker_buy_volume": 14605.7, "taker_buy_quote": 997.56931}, {"ts": 1774639620000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 28905.1, "quote_volume": 1974.73693, "trades": 54, "taker_buy_volume": 15305.8, "taker_buy_quote": 1046.20539}, {"ts": 1774639680000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 37759.3, "quote_volume": 2576.36086, "trades": 29, "taker_buy_volume": 30327.5, "taker_buy_quote": 2069.5121}, {"ts": 1774639740000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1690.6, "quote_volume": 115.46798, "trades": 7, "taker_buy_volume": 1361.2, "taker_buy_quote": 92.96996}, {"ts": 1774639800000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639860000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639920000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1643.3, "quote_volume": 112.23739, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 11238.0, "quote_volume": 767.5554, "trades": 7, "taker_buy_volume": 11238.0, "taker_buy_quote": 767.5554}, {"ts": 1774640040000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 28681.3, "quote_volume": 1959.80154, "trades": 41, "taker_buy_volume": 24295.8, "taker_buy_quote": 1660.13015}, {"ts": 1774640100000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4260.3, "quote_volume": 291.40452, "trades": 12, "taker_buy_volume": 203.4, "taker_buy_quote": 13.91256}, {"ts": 1774640160000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 7592.1, "quote_volume": 519.29964, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640220000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 13192.7, "quote_volume": 903.99935, "trades": 14, "taker_buy_volume": 13192.7, "taker_buy_quote": 903.99935}, {"ts": 1774640280000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 6205.0, "quote_volume": 426.26316, "trades": 6, "taker_buy_volume": 6205.0, "taker_buy_quote": 426.26316}, {"ts": 1774640340000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640400000, "open": 0.0687, "high": 0.0687, "low": 0.0684, "close": 0.0685, "volume": 77529.5, "quote_volume": 5311.06935, "trades": 32, "taker_buy_volume": 4683.2, "taker_buy_quote": 320.94718}, {"ts": 1774640460000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 866.5, "quote_volume": 59.35525, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640520000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 255.0, "quote_volume": 17.4675, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640580000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2057.9, "quote_volume": 141.17194, "trades": 8, "taker_buy_volume": 781.4, "taker_buy_quote": 53.60404}, {"ts": 1774640640000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640700000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 348.9, "quote_volume": 23.91997, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640760000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 12435.8, "quote_volume": 851.8523, "trades": 11, "taker_buy_volume": 5385.8, "taker_buy_quote": 368.9273}, {"ts": 1774640820000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 18910.0, "quote_volume": 1296.1051, "trades": 10, "taker_buy_volume": 17850.2, "taker_buy_quote": 1223.5088}, {"ts": 1774640880000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640940000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 7285.9, "quote_volume": 499.81274, "trades": 7, "taker_buy_volume": 5792.7, "taker_buy_quote": 397.37922}, {"ts": 1774641000000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641060000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 406.5, "quote_volume": 27.8859, "trades": 4, "taker_buy_volume": 203.2, "taker_buy_quote": 13.93952}, {"ts": 1774641120000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641180000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 1881.0, "quote_volume": 129.15693, "trades": 4, "taker_buy_volume": 1203.3, "taker_buy_quote": 82.66671}, {"ts": 1774641240000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 629.6, "quote_volume": 43.25352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641300000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 19819.5, "quote_volume": 1365.86545, "trades": 18, "taker_buy_volume": 15662.7, "taker_buy_quote": 1079.18027}, {"ts": 1774641360000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 19150.2, "quote_volume": 1320.44997, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641420000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 7341.0, "quote_volume": 505.7949, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641480000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 39411.2, "quote_volume": 2719.3185, "trades": 24, "taker_buy_volume": 31400.5, "taker_buy_quote": 2166.6345}, {"ts": 1774641540000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 27260.9, "quote_volume": 1881.0021, "trades": 25, "taker_buy_volume": 14970.0, "taker_buy_quote": 1032.93}, {"ts": 1774641600000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 10207.9, "quote_volume": 702.98089, "trades": 22, "taker_buy_volume": 2608.5, "taker_buy_quote": 179.72565}, {"ts": 1774641660000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 4469.8, "quote_volume": 308.3, "trades": 12, "taker_buy_volume": 2105.0, "taker_buy_quote": 145.245}, {"ts": 1774641720000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 769.6, "quote_volume": 52.96876, "trades": 10, "taker_buy_volume": 364.0, "taker_buy_quote": 25.0432}, {"ts": 1774641780000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 7810.7, "quote_volume": 539.65852, "trades": 11, "taker_buy_volume": 7180.5, "taker_buy_quote": 496.1117}, {"ts": 1774641840000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 5506.8, "quote_volume": 380.45531, "trades": 11, "taker_buy_volume": 547.8, "taker_buy_quote": 37.85298}, {"ts": 1774641900000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641960000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 3206.6, "quote_volume": 221.57606, "trades": 11, "taker_buy_volume": 1004.1, "taker_buy_quote": 69.38331}, {"ts": 1774642020000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 723.5, "quote_volume": 50.0662, "trades": 1, "taker_buy_volume": 723.5, "taker_buy_quote": 50.0662}, {"ts": 1774642080000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 14105.1, "quote_volume": 975.93111, "trades": 12, "taker_buy_volume": 7802.7, "taker_buy_quote": 539.94684}, {"ts": 1774642140000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642200000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 202.6, "quote_volume": 13.99966, "trades": 2, "taker_buy_volume": 202.6, "taker_buy_quote": 13.99966}, {"ts": 1774642260000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 2364.7, "quote_volume": 163.40077, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642320000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 202.6, "quote_volume": 13.99966, "trades": 2, "taker_buy_volume": 202.6, "taker_buy_quote": 13.99966}, {"ts": 1774642380000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 16501.7, "quote_volume": 1139.78687, "trades": 20, "taker_buy_volume": 1905.3, "taker_buy_quote": 131.65623}, {"ts": 1774642440000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 2567.4, "quote_volume": 177.13033, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642500000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 8560.8, "quote_volume": 590.05651, "trades": 7, "taker_buy_volume": 8560.8, "taker_buy_quote": 590.05651}, {"ts": 1774642560000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 5356.5, "quote_volume": 369.5985, "trades": 6, "taker_buy_volume": 5356.5, "taker_buy_quote": 369.5985}, {"ts": 1774642620000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 34950.8, "quote_volume": 2410.46456, "trades": 45, "taker_buy_volume": 15260.7, "taker_buy_quote": 1052.9883}, {"ts": 1774642680000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 19382.4, "quote_volume": 1333.54493, "trades": 19, "taker_buy_volume": 4195.1, "taker_buy_quote": 288.62288}, {"ts": 1774642740000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 22284.0, "quote_volume": 1533.72033, "trades": 16, "taker_buy_volume": 22284.0, "taker_buy_quote": 1533.72033}, {"ts": 1774642800000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 20541.1, "quote_volume": 1413.83118, "trades": 21, "taker_buy_volume": 19901.0, "taker_buy_quote": 1369.7923}, {"ts": 1774642860000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 2428.3, "quote_volume": 167.51677, "trades": 10, "taker_buy_volume": 562.2, "taker_buy_quote": 38.75587}, {"ts": 1774642920000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 5191.3, "quote_volume": 358.1997, "trades": 6, "taker_buy_volume": 202.7, "taker_buy_quote": 13.9863}, {"ts": 1774642980000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643040000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 668.3, "quote_volume": 46.1127, "trades": 3, "taker_buy_volume": 202.7, "taker_buy_quote": 13.9863}, {"ts": 1774643100000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 3804.0, "quote_volume": 262.476, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643160000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 5314.0, "quote_volume": 365.85523, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643220000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643280000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 114211.5, "quote_volume": 7849.65347, "trades": 50, "taker_buy_volume": 43599.6, "taker_buy_quote": 2998.49798}, {"ts": 1774643340000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 7149.6, "quote_volume": 491.89248, "trades": 12, "taker_buy_volume": 1983.9, "taker_buy_quote": 136.49232}, {"ts": 1774643400000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643460000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 7504.7, "quote_volume": 516.32336, "trades": 5, "taker_buy_volume": 7504.7, "taker_buy_quote": 516.32336}, {"ts": 1774643520000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 41833.3, "quote_volume": 2881.67918, "trades": 39, "taker_buy_volume": 37714.9, "taker_buy_quote": 2598.33326}, {"ts": 1774643580000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643640000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643700000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643760000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 13630.6, "quote_volume": 941.72941, "trades": 12, "taker_buy_volume": 13630.6, "taker_buy_quote": 941.72941}, {"ts": 1774643820000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 2386.9, "quote_volume": 164.93479, "trades": 14, "taker_buy_volume": 2216.4, "taker_buy_quote": 153.15324}, {"ts": 1774643880000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 16142.5, "quote_volume": 1114.74605, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643940000, "open": 0.0691, "high": 0.0699, "low": 0.0691, "close": 0.0695, "volume": 363335.6, "quote_volume": 25250.97878, "trades": 165, "taker_buy_volume": 291908.0, "taker_buy_quote": 20292.14346}, {"ts": 1774644000000, "open": 0.0694, "high": 0.0694, "low": 0.0689, "close": 0.0689, "volume": 238874.6, "quote_volume": 16517.02893, "trades": 175, "taker_buy_volume": 79734.2, "taker_buy_quote": 5510.28063}, {"ts": 1774644060000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 38405.8, "quote_volume": 2646.15962, "trades": 39, "taker_buy_volume": 17966.4, "taker_buy_quote": 1237.88496}, {"ts": 1774644120000, "open": 0.0688, "high": 0.0691, "low": 0.0688, "close": 0.069, "volume": 92662.0, "quote_volume": 6399.12907, "trades": 87, "taker_buy_volume": 72961.5, "taker_buy_quote": 5038.69098}, {"ts": 1774644180000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 45868.9, "quote_volume": 3167.87136, "trades": 63, "taker_buy_volume": 37957.0, "taker_buy_quote": 2621.62501}, {"ts": 1774644240000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 3567.5, "quote_volume": 246.1575, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644300000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 43518.6, "quote_volume": 3008.51361, "trades": 44, "taker_buy_volume": 30578.2, "taker_buy_quote": 2115.62601}, {"ts": 1774644360000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 19208.9, "quote_volume": 1329.25588, "trades": 29, "taker_buy_volume": 4411.7, "taker_buy_quote": 305.28964}, {"ts": 1774644420000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 79479.1, "quote_volume": 5497.1415, "trades": 73, "taker_buy_volume": 7742.6, "taker_buy_quote": 535.39239}, {"ts": 1774644480000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 33745.1, "quote_volume": 2336.70856, "trades": 37, "taker_buy_volume": 21833.9, "taker_buy_quote": 1512.28046}, {"ts": 1774644540000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 17946.0, "quote_volume": 1241.2552, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644600000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 40614.5, "quote_volume": 2806.36232, "trades": 43, "taker_buy_volume": 10465.4, "taker_buy_quote": 723.15914}, {"ts": 1774644660000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644720000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 25977.7, "quote_volume": 1790.96773, "trades": 39, "taker_buy_volume": 22544.1, "taker_buy_quote": 1554.39269}, {"ts": 1774644780000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644840000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 27689.9, "quote_volume": 1906.15044, "trades": 35, "taker_buy_volume": 18584.1, "taker_buy_quote": 1279.55466}, {"ts": 1774644900000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 5146.4, "quote_volume": 354.50737, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644960000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 6939.5, "quote_volume": 477.4376, "trades": 14, "taker_buy_volume": 1358.7, "taker_buy_quote": 93.47856}, {"ts": 1774645020000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645080000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645140000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645200000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645260000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645320000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 10877.0, "quote_volume": 748.3376, "trades": 17, "taker_buy_volume": 5683.0, "taker_buy_quote": 390.9904}, {"ts": 1774645380000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3977.1, "quote_volume": 273.22677, "trades": 12, "taker_buy_volume": 191.4, "taker_buy_quote": 13.14918}, {"ts": 1774645440000, "open": 0.0686, "high": 0.0687, "low": 0.0684, "close": 0.0686, "volume": 68084.3, "quote_volume": 4669.80538, "trades": 70, "taker_buy_volume": 51562.3, "taker_buy_quote": 3537.20016}, {"ts": 1774645500000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 737.4, "quote_volume": 50.58564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645560000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1719.5, "quote_volume": 118.12965, "trades": 12, "taker_buy_volume": 1719.5, "taker_buy_quote": 118.12965}, {"ts": 1774645620000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645680000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645740000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 25349.3, "quote_volume": 1742.33146, "trades": 43, "taker_buy_volume": 8736.0, "taker_buy_quote": 600.99775}, {"ts": 1774645800000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 2749.2, "quote_volume": 188.83411, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645860000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645920000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 32398.2, "quote_volume": 2222.50542, "trades": 14, "taker_buy_volume": 32287.2, "taker_buy_quote": 2214.90192}, {"ts": 1774645980000, "open": 0.0686, "high": 0.0688, "low": 0.0685, "close": 0.0687, "volume": 127345.8, "quote_volume": 8741.17731, "trades": 137, "taker_buy_volume": 65334.0, "taker_buy_quote": 4491.25178}, {"ts": 1774646040000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646100000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646160000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646220000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646280000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646340000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 11139.7, "quote_volume": 766.12955, "trades": 24, "taker_buy_volume": 11139.7, "taker_buy_quote": 766.12955}, {"ts": 1774646400000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1439.8, "quote_volume": 99.05824, "trades": 7, "taker_buy_volume": 562.7, "taker_buy_quote": 38.71376}, {"ts": 1774646460000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 8961.8, "quote_volume": 616.57184, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646520000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 202.9, "quote_volume": 13.95952, "trades": 2, "taker_buy_volume": 202.9, "taker_buy_quote": 13.95952}, {"ts": 1774646580000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646640000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646700000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646760000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646820000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646880000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1406.0, "quote_volume": 96.8734, "trades": 7, "taker_buy_volume": 1406.0, "taker_buy_quote": 96.8734}, {"ts": 1774646940000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647000000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 202.9, "quote_volume": 14.0001, "trades": 2, "taker_buy_volume": 202.9, "taker_buy_quote": 14.0001}, {"ts": 1774647060000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 6534.2, "quote_volume": 451.63386, "trades": 6, "taker_buy_volume": 1409.2, "taker_buy_quote": 97.49636}, {"ts": 1774647120000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 20342.6, "quote_volume": 1405.12354, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647180000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 9410.0, "quote_volume": 649.0235, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647240000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 243.0, "quote_volume": 16.7427, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647300000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 20854.4, "quote_volume": 1436.86816, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647360000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 295.5, "quote_volume": 20.37625, "trades": 3, "taker_buy_volume": 163.0, "taker_buy_quote": 11.247}, {"ts": 1774647420000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 6285.1, "quote_volume": 433.6719, "trades": 8, "taker_buy_volume": 6285.1, "taker_buy_quote": 433.6719}, {"ts": 1774647480000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 6536.0, "quote_volume": 451.14076, "trades": 25, "taker_buy_volume": 4593.7, "taker_buy_quote": 317.12206}, {"ts": 1774647540000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 574.4, "quote_volume": 39.69104, "trades": 5, "taker_buy_volume": 574.4, "taker_buy_quote": 39.69104}, {"ts": 1774647600000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647660000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647720000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 17896.4, "quote_volume": 1238.43088, "trades": 12, "taker_buy_volume": 202.7, "taker_buy_quote": 14.02684}, {"ts": 1774647780000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 21863.1, "quote_volume": 1512.91742, "trades": 30, "taker_buy_volume": 4523.5, "taker_buy_quote": 313.0685}, {"ts": 1774647840000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 12224.5, "quote_volume": 845.60306, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647900000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647960000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 8039.3, "quote_volume": 555.51563, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648020000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 2560.4, "quote_volume": 176.92364, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648080000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648140000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 715.6, "quote_volume": 49.41218, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648200000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 4346.6, "quote_volume": 299.9154, "trades": 2, "taker_buy_volume": 4346.6, "taker_buy_quote": 299.9154}, {"ts": 1774648260000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648320000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 15000.9, "quote_volume": 1033.56201, "trades": 18, "taker_buy_volume": 10651.0, "taker_buy_quote": 733.8539}, {"ts": 1774648380000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 14456.0, "quote_volume": 996.0184, "trades": 3, "taker_buy_volume": 14456.0, "taker_buy_quote": 996.0184}, {"ts": 1774648440000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 30431.7, "quote_volume": 2096.74413, "trades": 26, "taker_buy_volume": 30431.7, "taker_buy_quote": 2096.74413}, {"ts": 1774648500000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648560000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 4631.1, "quote_volume": 319.08279, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648620000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648680000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1358.1, "quote_volume": 93.43728, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648740000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648800000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 10696.3, "quote_volume": 735.90544, "trades": 13, "taker_buy_volume": 10696.3, "taker_buy_quote": 735.90544}, {"ts": 1774648860000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 6595.9, "quote_volume": 453.79792, "trades": 23, "taker_buy_volume": 3930.8, "taker_buy_quote": 270.43904}, {"ts": 1774648920000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648980000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 5075.9, "quote_volume": 349.23947, "trades": 33, "taker_buy_volume": 5075.9, "taker_buy_quote": 349.23947}, {"ts": 1774649040000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649100000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 18769.2, "quote_volume": 1291.32096, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649160000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 8040.1, "quote_volume": 551.69925, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649220000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 43273.6, "quote_volume": 2959.32562, "trades": 24, "taker_buy_volume": 6428.4, "taker_buy_quote": 439.70256}, {"ts": 1774649280000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649340000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649400000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649460000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649520000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649580000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649640000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2971.1, "quote_volume": 203.52035, "trades": 1, "taker_buy_volume": 2971.1, "taker_buy_quote": 203.52035}, {"ts": 1774649760000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 26488.5, "quote_volume": 1813.62819, "trades": 28, "taker_buy_volume": 7928.4, "taker_buy_quote": 543.0954}, {"ts": 1774649820000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 38716.5, "quote_volume": 2652.08025, "trades": 27, "taker_buy_volume": 14941.2, "taker_buy_quote": 1023.4722}, {"ts": 1774649880000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 64863.5, "quote_volume": 4449.52496, "trades": 29, "taker_buy_volume": 59380.9, "taker_buy_quote": 4073.52974}, {"ts": 1774649940000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650000000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 16335.9, "quote_volume": 1121.1503, "trades": 11, "taker_buy_volume": 15954.2, "taker_buy_quote": 1094.96568}, {"ts": 1774650060000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650120000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 5633.0, "quote_volume": 386.9871, "trades": 11, "taker_buy_volume": 4351.7, "taker_buy_quote": 298.96179}, {"ts": 1774650180000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 148.3, "quote_volume": 10.18821, "trades": 2, "taker_buy_volume": 148.3, "taker_buy_quote": 10.18821}, {"ts": 1774650240000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650300000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650360000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2353.3, "quote_volume": 161.43638, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650420000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650480000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650540000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650600000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650660000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650720000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650780000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 6148.7, "quote_volume": 421.80082, "trades": 10, "taker_buy_volume": 5457.5, "taker_buy_quote": 374.3845}, {"ts": 1774650840000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1203.2, "quote_volume": 82.53952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650900000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650960000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651020000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 79572.3, "quote_volume": 5450.17676, "trades": 28, "taker_buy_volume": 30171.2, "taker_buy_quote": 2066.7272}, {"ts": 1774651080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651260000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 25317.1, "quote_volume": 1729.09307, "trades": 33, "taker_buy_volume": 8061.2, "taker_buy_quote": 550.91182}, {"ts": 1774651320000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 189.4, "quote_volume": 12.9739, "trades": 1, "taker_buy_volume": 189.4, "taker_buy_quote": 12.9739}, {"ts": 1774651440000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 25083.8, "quote_volume": 1715.73192, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651500000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651560000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651620000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651680000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4714.0, "quote_volume": 322.4376, "trades": 5, "taker_buy_volume": 4714.0, "taker_buy_quote": 322.4376}, {"ts": 1774651740000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651800000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1316.2, "quote_volume": 90.02808, "trades": 6, "taker_buy_volume": 1316.2, "taker_buy_quote": 90.02808}, {"ts": 1774651860000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651920000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 146.1, "quote_volume": 9.99324, "trades": 1, "taker_buy_volume": 146.1, "taker_buy_quote": 9.99324}, {"ts": 1774651980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 148.1, "quote_volume": 10.11523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 73.2, "quote_volume": 4.99956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652160000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652220000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1291.0, "quote_volume": 88.3044, "trades": 1, "taker_buy_volume": 1291.0, "taker_buy_quote": 88.3044}, {"ts": 1774652280000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652340000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652400000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652460000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652520000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 36685.4, "quote_volume": 2502.6808, "trades": 80, "taker_buy_volume": 3596.7, "taker_buy_quote": 245.65461}, {"ts": 1774652580000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 17322.9, "quote_volume": 1181.93164, "trades": 19, "taker_buy_volume": 15600.4, "taker_buy_quote": 1064.49325}, {"ts": 1774652640000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652700000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 83545.4, "quote_volume": 5674.69725, "trades": 65, "taker_buy_volume": 31329.4, "taker_buy_quote": 2129.05851}, {"ts": 1774652760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 7379.1, "quote_volume": 501.7788, "trades": 11, "taker_buy_volume": 2232.5, "taker_buy_quote": 151.81}, {"ts": 1774652820000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 815.6, "quote_volume": 55.42463, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652880000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 91347.4, "quote_volume": 6181.20614, "trades": 28, "taker_buy_volume": 9973.5, "taker_buy_quote": 674.39553}, {"ts": 1774652940000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 23447.1, "quote_volume": 1587.32802, "trades": 23, "taker_buy_volume": 11100.2, "taker_buy_quote": 751.48354}, {"ts": 1774653000000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 42548.9, "quote_volume": 2886.30682, "trades": 36, "taker_buy_volume": 22718.3, "taker_buy_quote": 1541.79214}, {"ts": 1774653060000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 22234.0, "quote_volume": 1507.4652, "trades": 9, "taker_buy_volume": 22234.0, "taker_buy_quote": 1507.4652}, {"ts": 1774653120000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 64311.1, "quote_volume": 4364.62382, "trades": 31, "taker_buy_volume": 51326.2, "taker_buy_quote": 3484.2476}, {"ts": 1774653180000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 13827.8, "quote_volume": 940.2904, "trades": 20, "taker_buy_volume": 8085.4, "taker_buy_quote": 549.8072}, {"ts": 1774653240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 17944.6, "quote_volume": 1220.2328, "trades": 38, "taker_buy_volume": 1644.7, "taker_buy_quote": 111.8396}, {"ts": 1774653300000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 18794.3, "quote_volume": 1277.2868, "trades": 23, "taker_buy_volume": 7423.5, "taker_buy_quote": 504.798}, {"ts": 1774653360000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 14111.9, "quote_volume": 959.44828, "trades": 17, "taker_buy_volume": 9612.9, "taker_buy_quote": 653.6772}, {"ts": 1774653420000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5855.0, "quote_volume": 398.14, "trades": 16, "taker_buy_volume": 4210.2, "taker_buy_quote": 286.2936}, {"ts": 1774653480000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653600000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653720000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653780000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653840000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3769.8, "quote_volume": 256.3464, "trades": 8, "taker_buy_volume": 3769.8, "taker_buy_quote": 256.3464}, {"ts": 1774653900000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653960000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2816.8, "quote_volume": 191.5424, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654320000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1724.0, "quote_volume": 117.0596, "trades": 9, "taker_buy_volume": 1362.0, "taker_buy_quote": 92.4798}, {"ts": 1774654380000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654440000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654500000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654560000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654620000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654680000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654740000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654860000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 14575.5, "quote_volume": 991.134, "trades": 50, "taker_buy_volume": 7242.5, "taker_buy_quote": 492.49}, {"ts": 1774655160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3447.1, "quote_volume": 234.4028, "trades": 15, "taker_buy_volume": 2085.1, "taker_buy_quote": 141.7868}, {"ts": 1774655220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 906.1, "quote_volume": 61.6148, "trades": 5, "taker_buy_volume": 906.1, "taker_buy_quote": 61.6148}, {"ts": 1774655280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2085.3, "quote_volume": 141.8004, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 81.0, "quote_volume": 5.508, "trades": 2, "taker_buy_volume": 81.0, "taker_buy_quote": 5.508}, {"ts": 1774655520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655760000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 6306.5, "quote_volume": 428.21135, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655820000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1798.2, "quote_volume": 122.09778, "trades": 8, "taker_buy_volume": 1798.2, "taker_buy_quote": 122.09778}, {"ts": 1774655880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4157.2, "quote_volume": 282.27388, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655940000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 46318.5, "quote_volume": 3141.20688, "trades": 31, "taker_buy_volume": 14024.8, "taker_buy_quote": 951.5736}, {"ts": 1774656000000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656060000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 6104.6, "quote_volume": 413.89188, "trades": 5, "taker_buy_volume": 6025.4, "taker_buy_quote": 408.52212}, {"ts": 1774656120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2532.7, "quote_volume": 171.97033, "trades": 7, "taker_buy_volume": 2532.7, "taker_buy_quote": 171.97033}, {"ts": 1774656240000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 8581.8, "quote_volume": 582.00118, "trades": 10, "taker_buy_volume": 173.6, "taker_buy_quote": 11.8048}, {"ts": 1774656300000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 10759.3, "quote_volume": 728.40461, "trades": 12, "taker_buy_volume": 7563.3, "taker_buy_quote": 512.03541}, {"ts": 1774656360000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 18256.2, "quote_volume": 1235.20982, "trades": 30, "taker_buy_volume": 12673.7, "taker_buy_quote": 857.38323}, {"ts": 1774656420000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1408.7, "quote_volume": 95.36899, "trades": 6, "taker_buy_volume": 1408.7, "taker_buy_quote": 95.36899}, {"ts": 1774656480000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 98.6, "quote_volume": 6.67522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656540000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 4843.2, "quote_volume": 327.88464, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656600000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656660000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656720000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1631.4, "quote_volume": 110.44578, "trades": 8, "taker_buy_volume": 1631.4, "taker_buy_quote": 110.44578}, {"ts": 1774656780000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 8144.7, "quote_volume": 551.39619, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 29604.2, "quote_volume": 2001.24392, "trades": 22, "taker_buy_volume": 7013.8, "taker_buy_quote": 474.13288}, {"ts": 1774656900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656960000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657020000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657080000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 7153.8, "quote_volume": 484.31226, "trades": 6, "taker_buy_volume": 7153.8, "taker_buy_quote": 484.31226}, {"ts": 1774657140000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1522.0, "quote_volume": 102.8872, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657200000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 647.2, "quote_volume": 43.75072, "trades": 7, "taker_buy_volume": 647.2, "taker_buy_quote": 43.75072}, {"ts": 1774657260000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657320000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 4479.9, "quote_volume": 302.84124, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657380000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657440000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 4616.2, "quote_volume": 312.05512, "trades": 9, "taker_buy_volume": 4616.2, "taker_buy_quote": 312.05512}, {"ts": 1774657500000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657560000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 363.5, "quote_volume": 24.5726, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657620000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657680000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657740000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 204.4, "quote_volume": 13.81744, "trades": 2, "taker_buy_volume": 204.4, "taker_buy_quote": 13.81744}, {"ts": 1774657800000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 9691.7, "quote_volume": 656.12809, "trades": 13, "taker_buy_volume": 363.2, "taker_buy_quote": 24.58864}, {"ts": 1774657860000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657920000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657980000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1363.1, "quote_volume": 92.14556, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658040000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658100000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658160000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1647.2, "quote_volume": 111.35072, "trades": 8, "taker_buy_volume": 1647.2, "taker_buy_quote": 111.35072}, {"ts": 1774658220000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 146.0, "quote_volume": 9.8696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 5882.9, "quote_volume": 397.68404, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658400000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658460000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1408.2, "quote_volume": 95.0535, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658520000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3548.1, "quote_volume": 239.49675, "trades": 29, "taker_buy_volume": 3548.1, "taker_buy_quote": 239.49675}, {"ts": 1774658580000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4355.9, "quote_volume": 294.02325, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658640000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658700000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658760000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658820000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 22339.6, "quote_volume": 1506.49926, "trades": 27, "taker_buy_volume": 20000.0, "taker_buy_quote": 1348.81022}, {"ts": 1774658880000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658940000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659000000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659060000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 4506.8, "quote_volume": 303.75832, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659120000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659180000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659240000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659300000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3255.9, "quote_volume": 219.44766, "trades": 19, "taker_buy_volume": 3255.9, "taker_buy_quote": 219.44766}, {"ts": 1774659360000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659420000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659480000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659540000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659600000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659660000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659720000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 9709.7, "quote_volume": 654.43378, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659780000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659840000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3356.6, "quote_volume": 226.23484, "trades": 5, "taker_buy_volume": 3356.6, "taker_buy_quote": 226.23484}, {"ts": 1774659900000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1204.8, "quote_volume": 81.20352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659960000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1204.7, "quote_volume": 81.19678, "trades": 3, "taker_buy_volume": 1204.7, "taker_buy_quote": 81.19678}, {"ts": 1774660020000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660080000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1204.8, "quote_volume": 81.20352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660140000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660200000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 4355.9, "quote_volume": 293.15207, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660260000, "open": 0.0672, "high": 0.0672, "low": 0.0666, "close": 0.0666, "volume": 272586.6, "quote_volume": 18241.57796, "trades": 225, "taker_buy_volume": 80983.3, "taker_buy_quote": 5415.67693}, {"ts": 1774660320000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 29604.5, "quote_volume": 1975.92328, "trades": 48, "taker_buy_volume": 21874.3, "taker_buy_quote": 1460.40977}, {"ts": 1774660380000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 95502.9, "quote_volume": 6369.3079, "trades": 73, "taker_buy_volume": 43399.7, "taker_buy_quote": 2895.03258}, {"ts": 1774660440000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660500000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660560000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 2842.8, "quote_volume": 189.61476, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660620000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 10950.9, "quote_volume": 730.42503, "trades": 9, "taker_buy_volume": 10950.9, "taker_buy_quote": 730.42503}, {"ts": 1774660680000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660740000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0669, "volume": 25865.6, "quote_volume": 1725.60975, "trades": 41, "taker_buy_volume": 21002.6, "taker_buy_quote": 1401.24765}, {"ts": 1774660800000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 7341.7, "quote_volume": 491.15973, "trades": 13, "taker_buy_volume": 321.6, "taker_buy_quote": 21.51504}, {"ts": 1774660860000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1365.9, "quote_volume": 91.37871, "trades": 5, "taker_buy_volume": 1365.9, "taker_buy_quote": 91.37871}, {"ts": 1774660920000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3133.2, "quote_volume": 209.61108, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660980000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 195.0, "quote_volume": 13.0455, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 13.0455}, {"ts": 1774661040000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 6700.4, "quote_volume": 447.58672, "trades": 12, "taker_buy_volume": 1366.2, "taker_buy_quote": 91.26216}, {"ts": 1774661100000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661160000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661220000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 12264.5, "quote_volume": 819.2686, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661280000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 19380.8, "quote_volume": 1292.69936, "trades": 35, "taker_buy_volume": 12771.1, "taker_buy_quote": 851.83237}, {"ts": 1774661340000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661400000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661460000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661520000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661580000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661640000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 305.7, "quote_volume": 20.39019, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661700000, "open": 0.0667, "high": 0.0667, "low": 0.0665, "close": 0.0665, "volume": 1963.0, "quote_volume": 130.7199, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661760000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661820000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 22062.1, "quote_volume": 1467.35961, "trades": 21, "taker_buy_volume": 18814.0, "taker_buy_quote": 1251.36096}, {"ts": 1774661880000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 41030.6, "quote_volume": 2733.75604, "trades": 41, "taker_buy_volume": 28617.9, "taker_buy_quote": 1907.07022}, {"ts": 1774661940000, "open": 0.0666, "high": 0.0667, "low": 0.0662, "close": 0.0664, "volume": 278896.4, "quote_volume": 18547.84148, "trades": 146, "taker_buy_volume": 120053.9, "taker_buy_quote": 7991.30904}, {"ts": 1774662000000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662060000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 36081.3, "quote_volume": 2399.40645, "trades": 36, "taker_buy_volume": 31122.4, "taker_buy_quote": 2069.6396}, {"ts": 1774662120000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 6883.6, "quote_volume": 457.64816, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662180000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662240000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 4977.3, "quote_volume": 330.49272, "trades": 12, "taker_buy_volume": 1368.0, "taker_buy_quote": 90.8352}, {"ts": 1774662300000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 9242.8, "quote_volume": 614.6462, "trades": 58, "taker_buy_volume": 3786.1, "taker_buy_quote": 251.77565}, {"ts": 1774662360000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 25313.5, "quote_volume": 1683.34775, "trades": 33, "taker_buy_volume": 6708.1, "taker_buy_quote": 446.08865}, {"ts": 1774662420000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 28778.4, "quote_volume": 1916.64144, "trades": 15, "taker_buy_volume": 26305.1, "taker_buy_quote": 1751.91966}, {"ts": 1774662480000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 21528.0, "quote_volume": 1433.7648, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662540000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1825.8, "quote_volume": 121.59828, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662600000, "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0665, "volume": 77916.6, "quote_volume": 5187.02159, "trades": 55, "taker_buy_volume": 51547.1, "taker_buy_quote": 3433.1316}, {"ts": 1774662660000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 28319.7, "quote_volume": 1883.26005, "trades": 33, "taker_buy_volume": 18310.5, "taker_buy_quote": 1217.64825}, {"ts": 1774662720000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 18456.7, "quote_volume": 1227.37055, "trades": 20, "taker_buy_volume": 16721.1, "taker_buy_quote": 1111.95315}, {"ts": 1774662780000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 28047.5, "quote_volume": 1865.15875, "trades": 11, "taker_buy_volume": 28047.5, "taker_buy_quote": 1865.15875}, {"ts": 1774662840000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 14996.5, "quote_volume": 997.80613, "trades": 18, "taker_buy_volume": 7401.0, "taker_buy_quote": 492.70538}, {"ts": 1774662900000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 46792.9, "quote_volume": 3111.72785, "trades": 64, "taker_buy_volume": 31295.3, "taker_buy_quote": 2081.13745}, {"ts": 1774662960000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 18031.3, "quote_volume": 1199.20382, "trades": 21, "taker_buy_volume": 16663.3, "taker_buy_quote": 1108.23182}, {"ts": 1774663020000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 8319.9, "quote_volume": 553.27335, "trades": 15, "taker_buy_volume": 1337.1, "taker_buy_quote": 88.91715}, {"ts": 1774663080000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663140000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 5590.3, "quote_volume": 372.31398, "trades": 21, "taker_buy_volume": 5222.9, "taker_buy_quote": 347.84514}, {"ts": 1774663200000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 312.6, "quote_volume": 20.7879, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663260000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663320000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 7454.8, "quote_volume": 496.73652, "trades": 28, "taker_buy_volume": 1468.7, "taker_buy_quote": 97.92555}, {"ts": 1774663380000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663440000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663500000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1753.7, "quote_volume": 117.14716, "trades": 22, "taker_buy_volume": 1753.7, "taker_buy_quote": 117.14716}, {"ts": 1774663560000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 366.8, "quote_volume": 24.50224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663620000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 404.6, "quote_volume": 26.98682, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663680000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663740000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663800000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663860000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 16517.1, "quote_volume": 1101.69057, "trades": 15, "taker_buy_volume": 7038.8, "taker_buy_quote": 469.48796}, {"ts": 1774663920000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663980000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664040000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 491.8, "quote_volume": 32.80306, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664100000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 7069.0, "quote_volume": 471.65133, "trades": 8, "taker_buy_volume": 7069.0, "taker_buy_quote": 471.65133}, {"ts": 1774664160000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664220000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 17136.1, "quote_volume": 1142.97787, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664280000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664340000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1366.8, "quote_volume": 91.02888, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664400000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664460000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664520000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664580000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664640000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664700000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664760000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664820000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2353.9, "quote_volume": 156.53435, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664880000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1665.5, "quote_volume": 110.75575, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664940000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665000000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 492.4, "quote_volume": 32.69536, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665060000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665120000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 43223.5, "quote_volume": 2871.35809, "trades": 17, "taker_buy_volume": 43223.5, "taker_buy_quote": 2871.35809}, {"ts": 1774665180000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 4360.1, "quote_volume": 289.94665, "trades": 7, "taker_buy_volume": 4360.1, "taker_buy_quote": 289.94665}, {"ts": 1774665240000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 4628.2, "quote_volume": 308.23812, "trades": 7, "taker_buy_volume": 1788.2, "taker_buy_quote": 119.09412}, {"ts": 1774665300000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 27788.4, "quote_volume": 1849.22964, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665360000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 16519.0, "quote_volume": 1097.12558, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665420000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 14392.9, "quote_volume": 955.68856, "trades": 30, "taker_buy_volume": 9101.9, "taker_buy_quote": 604.36616}, {"ts": 1774665480000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665540000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 14131.9, "quote_volume": 938.35816, "trades": 15, "taker_buy_volume": 14131.9, "taker_buy_quote": 938.35816}, {"ts": 1774665600000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1368.3, "quote_volume": 90.85512, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665660000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665720000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 6322.6, "quote_volume": 419.82064, "trades": 26, "taker_buy_volume": 1368.0, "taker_buy_quote": 90.8352}, {"ts": 1774665780000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665840000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1797.5, "quote_volume": 119.354, "trades": 6, "taker_buy_volume": 1797.5, "taker_buy_quote": 119.354}, {"ts": 1774665900000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 663.1, "quote_volume": 44.02984, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665960000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1360.2, "quote_volume": 90.31728, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666020000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666080000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666140000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666200000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 5147.0, "quote_volume": 341.7608, "trades": 8, "taker_buy_volume": 5147.0, "taker_buy_quote": 341.7608}, {"ts": 1774666260000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666320000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666380000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666440000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666500000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666560000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666620000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666680000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666740000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666800000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3359.2, "quote_volume": 223.3868, "trades": 5, "taker_buy_volume": 3359.2, "taker_buy_quote": 223.3868}, {"ts": 1774666860000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 50359.8, "quote_volume": 3351.17399, "trades": 43, "taker_buy_volume": 12846.6, "taker_buy_quote": 855.4053}, {"ts": 1774666920000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 27528.5, "quote_volume": 1827.69248, "trades": 13, "taker_buy_volume": 4287.5, "taker_buy_quote": 284.69}, {"ts": 1774666980000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 178.5, "quote_volume": 11.87025, "trades": 1, "taker_buy_volume": 178.5, "taker_buy_quote": 11.87025}, {"ts": 1774667040000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667100000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 10513.5, "quote_volume": 699.14775, "trades": 16, "taker_buy_volume": 10513.5, "taker_buy_quote": 699.14775}, {"ts": 1774667160000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667220000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667280000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3520.8, "quote_volume": 234.1332, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667340000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667400000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667460000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667520000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667580000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2023.0, "quote_volume": 134.3272, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667640000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667700000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667760000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667820000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667880000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667940000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668000000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668060000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668120000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668180000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668240000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668300000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668360000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668420000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668480000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1530.0, "quote_volume": 101.592, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668540000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 18354.6, "quote_volume": 1219.68504, "trades": 20, "taker_buy_volume": 18354.6, "taker_buy_quote": 1219.68504}, {"ts": 1774668600000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668660000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668720000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668780000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668840000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668900000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668960000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669020000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 530.0, "quote_volume": 35.245, "trades": 7, "taker_buy_volume": 530.0, "taker_buy_quote": 35.245}, {"ts": 1774669080000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669140000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 5723.3, "quote_volume": 380.56262, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669200000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669260000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1206.0, "quote_volume": 80.0784, "trades": 3, "taker_buy_volume": 1206.0, "taker_buy_quote": 80.0784}, {"ts": 1774669320000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669380000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669440000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669500000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669560000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669620000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669680000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 8665.3, "quote_volume": 575.37592, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669740000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669800000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669860000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669920000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669980000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 75.7, "quote_volume": 5.02648, "trades": 1, "taker_buy_volume": 75.7, "taker_buy_quote": 5.02648}, {"ts": 1774670040000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 192.2, "quote_volume": 12.74286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670100000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670160000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670220000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670280000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670340000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670400000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670460000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670520000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670580000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670640000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670700000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670760000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 98.5, "quote_volume": 6.53055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670820000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1008.9, "quote_volume": 66.89007, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670880000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2092.4, "quote_volume": 138.72612, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670940000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671000000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 292.3, "quote_volume": 19.40872, "trades": 4, "taker_buy_volume": 292.3, "taker_buy_quote": 19.40872}, {"ts": 1774671060000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671120000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671180000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671240000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671300000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671360000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671420000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 10136.9, "quote_volume": 674.10385, "trades": 11, "taker_buy_volume": 10136.9, "taker_buy_quote": 674.10385}, {"ts": 1774671480000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 10870.5, "quote_volume": 723.9753, "trades": 21, "taker_buy_volume": 4806.4, "taker_buy_quote": 320.10624}, {"ts": 1774671540000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671600000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671660000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671720000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 4358.9, "quote_volume": 290.30274, "trades": 6, "taker_buy_volume": 4358.9, "taker_buy_quote": 290.30274}, {"ts": 1774671780000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671840000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671900000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 16488.0, "quote_volume": 1097.72019, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671960000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672020000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672080000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672140000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672200000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672260000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672320000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672380000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672440000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 18046.6, "quote_volume": 1200.0989, "trades": 46, "taker_buy_volume": 9046.8, "taker_buy_quote": 601.6122}, {"ts": 1774672500000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672560000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672620000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 77883.1, "quote_volume": 5182.64227, "trades": 39, "taker_buy_volume": 61017.8, "taker_buy_quote": 4061.09982}, {"ts": 1774672680000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 10139.9, "quote_volume": 673.78513, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672740000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672800000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 34496.1, "quote_volume": 2291.94691, "trades": 26, "taker_buy_volume": 33128.7, "taker_buy_quote": 2201.15155}, {"ts": 1774672860000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 11364.0, "quote_volume": 755.85159, "trades": 12, "taker_buy_volume": 11364.0, "taker_buy_quote": 755.85159}, {"ts": 1774672920000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 14207.8, "quote_volume": 944.2302, "trades": 22, "taker_buy_volume": 529.6, "taker_buy_quote": 35.2184}, {"ts": 1774672980000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673040000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 5957.5, "quote_volume": 396.7695, "trades": 13, "taker_buy_volume": 4465.2, "taker_buy_quote": 297.38232}, {"ts": 1774673100000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673160000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673220000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673280000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 447.9, "quote_volume": 29.83014, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673340000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673400000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673460000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673520000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673580000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673640000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673700000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673760000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673820000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673880000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 16938.5, "quote_volume": 1126.95681, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673940000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 709.1, "quote_volume": 47.22606, "trades": 5, "taker_buy_volume": 709.1, "taker_buy_quote": 47.22606}, {"ts": 1774674000000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 4840.6, "quote_volume": 322.86802, "trades": 7, "taker_buy_volume": 4840.6, "taker_buy_quote": 322.86802}, {"ts": 1774674060000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674120000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 33927.2, "quote_volume": 2265.50446, "trades": 27, "taker_buy_volume": 2706.5, "taker_buy_quote": 180.7942}, {"ts": 1774674180000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674240000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 5426.1, "quote_volume": 362.46348, "trades": 6, "taker_buy_volume": 5426.1, "taker_buy_quote": 362.46348}, {"ts": 1774674300000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674360000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674420000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674480000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 1357.3, "quote_volume": 90.85776, "trades": 16, "taker_buy_volume": 1179.6, "taker_buy_quote": 78.95186}, {"ts": 1774674540000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674600000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 21583.6, "quote_volume": 1446.1012, "trades": 42, "taker_buy_volume": 365.6, "taker_buy_quote": 24.4952}, {"ts": 1774674660000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674720000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674780000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 26546.0, "quote_volume": 1775.9274, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674840000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674900000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674960000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 55446.4, "quote_volume": 3722.01178, "trades": 40, "taker_buy_volume": 52113.9, "taker_buy_quote": 3498.40103}, {"ts": 1774675020000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 40500.0, "quote_volume": 2719.35474, "trades": 48, "taker_buy_volume": 2023.8, "taker_buy_quote": 135.99936}, {"ts": 1774675080000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1205.2, "quote_volume": 80.7484, "trades": 3, "taker_buy_volume": 1205.2, "taker_buy_quote": 80.7484}, {"ts": 1774675140000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 6809.9, "quote_volume": 456.94429, "trades": 11, "taker_buy_volume": 5444.3, "taker_buy_quote": 365.31253}, {"ts": 1774675200000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3720.5, "quote_volume": 249.64555, "trades": 9, "taker_buy_volume": 2515.3, "taker_buy_quote": 168.77663}, {"ts": 1774675260000, "open": 0.0671, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 5128.9, "quote_volume": 343.19823, "trades": 14, "taker_buy_volume": 4433.2, "taker_buy_quote": 296.60685}, {"ts": 1774675320000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675380000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 9693.4, "quote_volume": 649.62833, "trades": 10, "taker_buy_volume": 9693.4, "taker_buy_quote": 649.62833}, {"ts": 1774675440000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675500000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 5900.1, "quote_volume": 395.89671, "trades": 12, "taker_buy_volume": 205.1, "taker_buy_quote": 13.76221}, {"ts": 1774675560000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 7383.2, "quote_volume": 496.02619, "trades": 8, "taker_buy_volume": 205.2, "taker_buy_quote": 13.78944}, {"ts": 1774675620000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675680000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 4238.4, "quote_volume": 284.39664, "trades": 11, "taker_buy_volume": 2883.2, "taker_buy_quote": 193.46272}, {"ts": 1774675740000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675800000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 23004.6, "quote_volume": 1545.90961, "trades": 36, "taker_buy_volume": 6575.0, "taker_buy_quote": 441.84049}, {"ts": 1774675860000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 23864.4, "quote_volume": 1603.73388, "trades": 30, "taker_buy_volume": 7274.0, "taker_buy_quote": 488.859}, {"ts": 1774675920000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 10763.5, "quote_volume": 724.38355, "trades": 17, "taker_buy_volume": 10763.5, "taker_buy_quote": 724.38355}, {"ts": 1774675980000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 15058.3, "quote_volume": 1014.00976, "trades": 15, "taker_buy_volume": 5361.7, "taker_buy_quote": 361.42858}, {"ts": 1774676040000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 36036.7, "quote_volume": 2435.95063, "trades": 82, "taker_buy_volume": 35859.1, "taker_buy_quote": 2423.95468}, {"ts": 1774676100000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 45180.6, "quote_volume": 3057.39715, "trades": 28, "taker_buy_volume": 3205.5, "taker_buy_quote": 217.07145}, {"ts": 1774676160000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 18339.3, "quote_volume": 1239.21233, "trades": 17, "taker_buy_volume": 2204.4, "taker_buy_quote": 149.04699}, {"ts": 1774676220000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 7979.3, "quote_volume": 539.40068, "trades": 11, "taker_buy_volume": 4241.2, "taker_buy_quote": 286.70512}, {"ts": 1774676280000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 24665.9, "quote_volume": 1668.44309, "trades": 36, "taker_buy_volume": 204.5, "taker_buy_quote": 13.84465}, {"ts": 1774676340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676400000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 12792.2, "quote_volume": 863.4735, "trades": 24, "taker_buy_volume": 7357.9, "taker_buy_quote": 496.65825}, {"ts": 1774676460000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 93.0, "quote_volume": 6.2868, "trades": 1, "taker_buy_volume": 93.0, "taker_buy_quote": 6.2868}, {"ts": 1774676520000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3537.4, "quote_volume": 239.12824, "trades": 7, "taker_buy_volume": 3537.4, "taker_buy_quote": 239.12824}, {"ts": 1774676580000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 23535.9, "quote_volume": 1589.60125, "trades": 40, "taker_buy_volume": 13418.5, "taker_buy_quote": 905.74875}, {"ts": 1774676640000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 16616.0, "quote_volume": 1123.2416, "trades": 16, "taker_buy_volume": 8143.9, "taker_buy_quote": 550.52764}, {"ts": 1774676700000, "open": 0.0676, "high": 0.0679, "low": 0.0676, "close": 0.0679, "volume": 19853.8, "quote_volume": 1346.12736, "trades": 30, "taker_buy_volume": 19774.4, "taker_buy_quote": 1340.75198}, {"ts": 1774676760000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 144497.9, "quote_volume": 9815.52023, "trades": 129, "taker_buy_volume": 47766.1, "taker_buy_quote": 3244.74688}, {"ts": 1774676820000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 23419.3, "quote_volume": 1589.55187, "trades": 20, "taker_buy_volume": 362.4, "taker_buy_quote": 24.60696}, {"ts": 1774676880000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 38519.9, "quote_volume": 2611.56137, "trades": 35, "taker_buy_volume": 5323.9, "taker_buy_quote": 360.96042}, {"ts": 1774676940000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 20111.8, "quote_volume": 1362.17367, "trades": 34, "taker_buy_volume": 7916.8, "taker_buy_quote": 536.70687}, {"ts": 1774677000000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 6036.0, "quote_volume": 409.2408, "trades": 18, "taker_buy_volume": 81.2, "taker_buy_quote": 5.50536}, {"ts": 1774677060000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2474.7, "quote_volume": 167.78466, "trades": 6, "taker_buy_volume": 2474.7, "taker_buy_quote": 167.78466}, {"ts": 1774677180000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 14606.6, "quote_volume": 991.3943, "trades": 22, "taker_buy_volume": 7139.2, "taker_buy_quote": 484.75168}, {"ts": 1774677240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1751.5, "quote_volume": 118.7517, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677300000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 32719.3, "quote_volume": 2218.77883, "trades": 77, "taker_buy_volume": 8476.3, "taker_buy_quote": 575.0986}, {"ts": 1774677360000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 26002.5, "quote_volume": 1764.9251, "trades": 28, "taker_buy_volume": 5345.8, "taker_buy_quote": 362.97982}, {"ts": 1774677420000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 15787.0, "quote_volume": 1071.9373, "trades": 17, "taker_buy_volume": 1204.0, "taker_buy_quote": 81.7516}, {"ts": 1774677480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677540000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 436.7, "quote_volume": 29.65193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677600000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 24010.2, "quote_volume": 1632.1239, "trades": 17, "taker_buy_volume": 4196.0, "taker_buy_quote": 285.328}, {"ts": 1774677660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5518.2, "quote_volume": 375.2376, "trades": 5, "taker_buy_volume": 5518.2, "taker_buy_quote": 375.2376}, {"ts": 1774677720000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 7819.0, "quote_volume": 531.39172, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677780000, "open": 0.068, "high": 0.0686, "low": 0.068, "close": 0.0684, "volume": 150847.9, "quote_volume": 10317.95933, "trades": 116, "taker_buy_volume": 101729.9, "taker_buy_quote": 6959.95338}, {"ts": 1774677840000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 27154.7, "quote_volume": 1857.40645, "trades": 70, "taker_buy_volume": 18069.5, "taker_buy_quote": 1236.36202}, {"ts": 1774677900000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 26598.1, "quote_volume": 1819.12874, "trades": 34, "taker_buy_volume": 1160.0, "taker_buy_quote": 79.38008}, {"ts": 1774677960000, "open": 0.0685, "high": 0.0687, "low": 0.0684, "close": 0.0686, "volume": 55322.3, "quote_volume": 3792.02211, "trades": 42, "taker_buy_volume": 22085.3, "taker_buy_quote": 1515.32881}, {"ts": 1774678020000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 21831.1, "quote_volume": 1497.61346, "trades": 22, "taker_buy_volume": 18139.8, "taker_buy_quote": 1244.39028}, {"ts": 1774678080000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 36962.8, "quote_volume": 2528.82302, "trades": 40, "taker_buy_volume": 292.0, "taker_buy_quote": 20.002}, {"ts": 1774678140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 9288.7, "quote_volume": 635.34708, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678200000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 360.2, "quote_volume": 24.60166, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678260000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 7297.9, "quote_volume": 498.04568, "trades": 13, "taker_buy_volume": 6937.1, "taker_buy_quote": 473.43912}, {"ts": 1774678320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 203.8, "quote_volume": 13.89916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678380000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 7699.0, "quote_volume": 524.3019, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678440000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 43837.0, "quote_volume": 2984.48112, "trades": 39, "taker_buy_volume": 38495.7, "taker_buy_quote": 2621.04123}, {"ts": 1774678500000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 59801.2, "quote_volume": 4078.60622, "trades": 56, "taker_buy_volume": 27057.4, "taker_buy_quote": 1845.47906}, {"ts": 1774678560000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 28490.1, "quote_volume": 1947.03068, "trades": 58, "taker_buy_volume": 12357.8, "taker_buy_quote": 844.38875}, {"ts": 1774678620000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 12064.7, "quote_volume": 825.67866, "trades": 20, "taker_buy_volume": 2392.3, "taker_buy_quote": 163.65368}, {"ts": 1774678680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 8845.8, "quote_volume": 605.9373, "trades": 14, "taker_buy_volume": 4500.6, "taker_buy_quote": 308.2911}, {"ts": 1774678740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 14549.7, "quote_volume": 996.65445, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678860000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 79319.2, "quote_volume": 5434.5966, "trades": 72, "taker_buy_volume": 36939.4, "taker_buy_quote": 2531.84692}, {"ts": 1774678920000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678980000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 11767.6, "quote_volume": 804.90384, "trades": 13, "taker_buy_volume": 7481.4, "taker_buy_quote": 511.72776}, {"ts": 1774679040000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4924.1, "quote_volume": 336.80844, "trades": 16, "taker_buy_volume": 4563.3, "taker_buy_quote": 312.12972}, {"ts": 1774679100000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 18441.4, "quote_volume": 1260.64688, "trades": 28, "taker_buy_volume": 12571.9, "taker_buy_quote": 859.30909}, {"ts": 1774679160000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 28300.4, "quote_volume": 1937.03397, "trades": 47, "taker_buy_volume": 17534.9, "taker_buy_quote": 1200.67377}, {"ts": 1774679220000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 10149.9, "quote_volume": 694.26714, "trades": 19, "taker_buy_volume": 6946.6, "taker_buy_quote": 475.16142}, {"ts": 1774679280000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 3136.7, "quote_volume": 214.53997, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679340000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679400000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 2581.6, "quote_volume": 176.68927, "trades": 18, "taker_buy_volume": 2581.6, "taker_buy_quote": 176.68927}, {"ts": 1774679460000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679520000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 16091.4, "quote_volume": 1101.71233, "trades": 21, "taker_buy_volume": 500.0, "taker_buy_quote": 34.25}, {"ts": 1774679580000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3982.9, "quote_volume": 272.43036, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679640000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679700000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 38172.4, "quote_volume": 2611.14567, "trades": 37, "taker_buy_volume": 36378.7, "taker_buy_quote": 2488.59261}, {"ts": 1774679760000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1308.1, "quote_volume": 89.47404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679820000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3104.1, "quote_volume": 212.63085, "trades": 21, "taker_buy_volume": 3104.1, "taker_buy_quote": 212.63085}, {"ts": 1774679880000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 19566.4, "quote_volume": 1342.82356, "trades": 16, "taker_buy_volume": 17220.9, "taker_buy_quote": 1182.15681}, {"ts": 1774679940000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 27988.1, "quote_volume": 1919.62326, "trades": 28, "taker_buy_volume": 1359.6, "taker_buy_quote": 93.26856}, {"ts": 1774680000000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680060000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680120000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680180000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680240000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 46878.6, "quote_volume": 3211.1841, "trades": 60, "taker_buy_volume": 14645.1, "taker_buy_quote": 1003.18935}, {"ts": 1774680300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 268.1, "quote_volume": 18.33804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 116.4, "quote_volume": 7.96176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 31812.6, "quote_volume": 2175.98184, "trades": 15, "taker_buy_volume": 3372.3, "taker_buy_quote": 230.66532}, {"ts": 1774680480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680540000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4942.4, "quote_volume": 338.06016, "trades": 23, "taker_buy_volume": 3581.6, "taker_buy_quote": 244.98144}, {"ts": 1774680600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 10881.0, "quote_volume": 744.2604, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 16628.8, "quote_volume": 1137.40992, "trades": 28, "taker_buy_volume": 9513.0, "taker_buy_quote": 650.6892}, {"ts": 1774680720000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680780000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680900000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 12676.3, "quote_volume": 867.05892, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681020000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2369.0, "quote_volume": 161.8027, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681080000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3448.6, "quote_volume": 235.53938, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681140000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681200000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 8166.4, "quote_volume": 556.94848, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681260000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 42915.1, "quote_volume": 2927.57582, "trades": 73, "taker_buy_volume": 32908.3, "taker_buy_quote": 2245.11206}, {"ts": 1774681320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 11538.6, "quote_volume": 786.93252, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681440000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 92.6, "quote_volume": 6.31532, "trades": 1, "taker_buy_volume": 92.6, "taker_buy_quote": 6.31532}, {"ts": 1774681500000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 111.1, "quote_volume": 7.57702, "trades": 1, "taker_buy_volume": 111.1, "taker_buy_quote": 7.57702}, {"ts": 1774681560000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681620000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681680000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 109.5, "quote_volume": 7.45695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681740000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681800000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3053.2, "quote_volume": 207.92292, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681860000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 6887.6, "quote_volume": 469.04556, "trades": 14, "taker_buy_volume": 5289.8, "taker_buy_quote": 360.23538}, {"ts": 1774681920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 10990.8, "quote_volume": 748.47348, "trades": 12, "taker_buy_volume": 5804.8, "taker_buy_quote": 395.30688}, {"ts": 1774681980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4328.2, "quote_volume": 294.75042, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682100000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682160000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682220000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682280000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682460000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682520000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682580000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682640000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682760000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682820000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682880000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682940000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 12279.3, "quote_volume": 835.71963, "trades": 13, "taker_buy_volume": 4245.9, "taker_buy_quote": 289.14579}, {"ts": 1774683000000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683060000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 28884.4, "quote_volume": 1964.1392, "trades": 26, "taker_buy_volume": 24257.9, "taker_buy_quote": 1649.5372}, {"ts": 1774683120000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 8813.0, "quote_volume": 600.85555, "trades": 9, "taker_buy_volume": 8813.0, "taker_buy_quote": 600.85555}, {"ts": 1774683180000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683240000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1791.2, "quote_volume": 122.15984, "trades": 7, "taker_buy_volume": 1791.2, "taker_buy_quote": 122.15984}, {"ts": 1774683300000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 35286.1, "quote_volume": 2408.7475, "trades": 25, "taker_buy_volume": 3026.4, "taker_buy_quote": 206.70312}, {"ts": 1774683360000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1282.4, "quote_volume": 87.45968, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683480000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1361.0, "quote_volume": 92.8202, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 17858.1, "quote_volume": 1216.13661, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683780000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 69086.2, "quote_volume": 4715.67554, "trades": 41, "taker_buy_volume": 66278.0, "taker_buy_quote": 4523.87548}, {"ts": 1774683840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 39458.4, "quote_volume": 2698.95456, "trades": 25, "taker_buy_volume": 11543.8, "taker_buy_quote": 789.59592}, {"ts": 1774683900000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 244.9, "quote_volume": 16.75116, "trades": 4, "taker_buy_volume": 244.9, "taker_buy_quote": 16.75116}, {"ts": 1774683960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684020000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684200000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684260000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 34881.3, "quote_volume": 2382.39279, "trades": 22, "taker_buy_volume": 5819.3, "taker_buy_quote": 397.45819}, {"ts": 1774684320000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684380000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684440000, "open": 0.0684, "high": 0.0687, "low": 0.0684, "close": 0.0685, "volume": 185151.6, "quote_volume": 12694.00097, "trades": 206, "taker_buy_volume": 130138.0, "taker_buy_quote": 8922.72542}, {"ts": 1774684500000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 28811.0, "quote_volume": 1974.0615, "trades": 13, "taker_buy_volume": 28811.0, "taker_buy_quote": 1974.0615}, {"ts": 1774684560000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 49166.5, "quote_volume": 3377.60254, "trades": 22, "taker_buy_volume": 21914.0, "taker_buy_quote": 1505.35579}, {"ts": 1774684620000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 8304.0, "quote_volume": 569.6544, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684680000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684740000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 64155.7, "quote_volume": 4396.83949, "trades": 74, "taker_buy_volume": 30933.9, "taker_buy_quote": 2119.83826}, {"ts": 1774684800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 8715.2, "quote_volume": 596.9912, "trades": 13, "taker_buy_volume": 8715.2, "taker_buy_quote": 596.9912}, {"ts": 1774684860000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1360.2, "quote_volume": 93.1737, "trades": 5, "taker_buy_volume": 1360.2, "taker_buy_quote": 93.1737}, {"ts": 1774684920000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684980000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1844.7, "quote_volume": 126.54642, "trades": 11, "taker_buy_volume": 359.9, "taker_buy_quote": 24.68914}, {"ts": 1774685040000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 28000.2, "quote_volume": 1920.81372, "trades": 58, "taker_buy_volume": 14670.1, "taker_buy_quote": 1006.36886}, {"ts": 1774685100000, "open": 0.0686, "high": 0.0688, "low": 0.0685, "close": 0.0686, "volume": 158366.7, "quote_volume": 10862.55943, "trades": 156, "taker_buy_volume": 68977.0, "taker_buy_quote": 4735.88986}, {"ts": 1774685160000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 17689.9, "quote_volume": 1213.52714, "trades": 9, "taker_buy_volume": 17689.9, "taker_buy_quote": 1213.52714}, {"ts": 1774685220000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 41761.3, "quote_volume": 2868.3311, "trades": 37, "taker_buy_volume": 33075.7, "taker_buy_quote": 2271.78093}, {"ts": 1774685280000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 8630.7, "quote_volume": 592.06602, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 36220.9, "quote_volume": 2484.75374, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685400000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 44378.6, "quote_volume": 3039.9341, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685460000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 37935.6, "quote_volume": 2598.5886, "trades": 31, "taker_buy_volume": 37935.6, "taker_buy_quote": 2598.5886}, {"ts": 1774685520000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2063.8, "quote_volume": 141.3703, "trades": 14, "taker_buy_volume": 72.9, "taker_buy_quote": 4.99365}, {"ts": 1774685580000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685640000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685760000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685820000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685880000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 94478.7, "quote_volume": 6479.28393, "trades": 55, "taker_buy_volume": 80794.1, "taker_buy_quote": 5541.52316}, {"ts": 1774685940000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686000000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4073.4, "quote_volume": 279.0279, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686120000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686180000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3633.5, "quote_volume": 248.89475, "trades": 8, "taker_buy_volume": 3633.5, "taker_buy_quote": 248.89475}, {"ts": 1774686240000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686300000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686360000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686420000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1979.0, "quote_volume": 135.5615, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686540000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686600000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2666.9, "quote_volume": 182.68265, "trades": 7, "taker_buy_volume": 2666.9, "taker_buy_quote": 182.68265}, {"ts": 1774686660000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686780000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 4379.5, "quote_volume": 300.4337, "trades": 4, "taker_buy_volume": 4379.5, "taker_buy_quote": 300.4337}, {"ts": 1774686840000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686900000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686960000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687020000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687080000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687140000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687200000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687260000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687320000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687380000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687440000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 699.0, "quote_volume": 47.8815, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687560000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687860000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687920000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 6340.5, "quote_volume": 434.32425, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687980000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 11982.9, "quote_volume": 820.82865, "trades": 9, "taker_buy_volume": 11157.9, "taker_buy_quote": 764.31615}, {"ts": 1774688040000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1526.0, "quote_volume": 104.531, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688100000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 9210.4, "quote_volume": 631.83344, "trades": 25, "taker_buy_volume": 5115.3, "taker_buy_quote": 350.90958}, {"ts": 1774688160000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1000.0, "quote_volume": 68.6, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 68.6}, {"ts": 1774688220000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 17684.3, "quote_volume": 1213.14298, "trades": 22, "taker_buy_volume": 6023.3, "taker_buy_quote": 413.19838}, {"ts": 1774688280000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 16621.8, "quote_volume": 1140.25548, "trades": 27, "taker_buy_volume": 4137.0, "taker_buy_quote": 283.7982}, {"ts": 1774688340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688400000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1801.6, "quote_volume": 123.4096, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688460000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2092.4, "quote_volume": 143.3294, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688520000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688580000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 2580.2, "quote_volume": 176.45706, "trades": 10, "taker_buy_volume": 195.9, "taker_buy_quote": 13.39956}, {"ts": 1774688640000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688700000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688760000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 6205.7, "quote_volume": 423.87127, "trades": 13, "taker_buy_volume": 4020.4, "taker_buy_quote": 274.61528}, {"ts": 1774688820000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4983.4, "quote_volume": 340.86456, "trades": 6, "taker_buy_volume": 4983.4, "taker_buy_quote": 340.86456}, {"ts": 1774689000000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 10612.5, "quote_volume": 725.895, "trades": 12, "taker_buy_volume": 1203.6, "taker_buy_quote": 82.32624}, {"ts": 1774689060000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689120000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689180000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689240000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689540000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 1613.8, "quote_volume": 110.41356, "trades": 9, "taker_buy_volume": 1613.8, "taker_buy_quote": 110.41356}, {"ts": 1774689600000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 3915.4, "quote_volume": 267.76715, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689660000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 2861.0, "quote_volume": 195.7353, "trades": 7, "taker_buy_volume": 2861.0, "taker_buy_quote": 195.7353}, {"ts": 1774689720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689780000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1203.6, "quote_volume": 82.4466, "trades": 3, "taker_buy_volume": 1203.6, "taker_buy_quote": 82.4466}, {"ts": 1774689840000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 11878.0, "quote_volume": 813.643, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 226.4, "quote_volume": 15.5084, "trades": 1, "taker_buy_volume": 226.4, "taker_buy_quote": 15.5084}, {"ts": 1774690020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 267.0, "quote_volume": 18.2895, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 18.2895}, {"ts": 1774690080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 641.7, "quote_volume": 43.95645, "trades": 8, "taker_buy_volume": 641.7, "taker_buy_quote": 43.95645}, {"ts": 1774690320000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690560000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 23718.0, "quote_volume": 1627.0548, "trades": 30, "taker_buy_volume": 10640.8, "taker_buy_quote": 729.95888}, {"ts": 1774690620000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 8973.2, "quote_volume": 615.56152, "trades": 17, "taker_buy_volume": 500.0, "taker_buy_quote": 34.3}, {"ts": 1774690680000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1880.2, "quote_volume": 128.98172, "trades": 1, "taker_buy_volume": 1880.2, "taker_buy_quote": 128.98172}, {"ts": 1774690740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4056.3, "quote_volume": 277.85655, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690800000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 6154.0, "quote_volume": 421.96271, "trades": 13, "taker_buy_volume": 6154.0, "taker_buy_quote": 421.96271}, {"ts": 1774690860000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690920000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690980000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691040000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691100000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691160000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691220000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691280000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 5473.6, "quote_volume": 375.50546, "trades": 13, "taker_buy_volume": 5473.6, "taker_buy_quote": 375.50546}, {"ts": 1774691340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 13359.9, "quote_volume": 916.48914, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691400000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 83687.1, "quote_volume": 5740.94907, "trades": 98, "taker_buy_volume": 15098.5, "taker_buy_quote": 1035.77111}, {"ts": 1774691460000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 28361.0, "quote_volume": 1945.5808, "trades": 55, "taker_buy_volume": 162.0, "taker_buy_quote": 11.1294}, {"ts": 1774691520000, "open": 0.0687, "high": 0.0691, "low": 0.0687, "close": 0.0691, "volume": 103356.9, "quote_volume": 7110.96829, "trades": 86, "taker_buy_volume": 56186.2, "taker_buy_quote": 3865.42839}, {"ts": 1774691580000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2290.3, "quote_volume": 158.0307, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691640000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 16440.6, "quote_volume": 1134.4014, "trades": 18, "taker_buy_volume": 2590.4, "taker_buy_quote": 178.7376}, {"ts": 1774691700000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 87282.1, "quote_volume": 6028.66367, "trades": 100, "taker_buy_volume": 49489.8, "taker_buy_quote": 3417.21574}, {"ts": 1774691760000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691820000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 18406.6, "quote_volume": 1273.49854, "trades": 22, "taker_buy_volume": 5816.5, "taker_buy_quote": 402.80882}, {"ts": 1774691880000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 8043.4, "quote_volume": 556.60328, "trades": 16, "taker_buy_volume": 8043.4, "taker_buy_quote": 556.60328}, {"ts": 1774691940000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 3397.6, "quote_volume": 235.11392, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692000000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 2234.3, "quote_volume": 154.62305, "trades": 12, "taker_buy_volume": 1500.0, "taker_buy_quote": 103.80949}, {"ts": 1774692060000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 17793.8, "quote_volume": 1231.36071, "trades": 53, "taker_buy_volume": 8951.3, "taker_buy_quote": 619.45971}, {"ts": 1774692120000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 12427.3, "quote_volume": 858.7359, "trades": 19, "taker_buy_volume": 1500.0, "taker_buy_quote": 103.65947}, {"ts": 1774692180000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 6978.3, "quote_volume": 481.6306, "trades": 20, "taker_buy_volume": 6775.7, "taker_buy_quote": 467.6512}, {"ts": 1774692240000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692300000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 25934.5, "quote_volume": 1792.81478, "trades": 22, "taker_buy_volume": 19016.9, "taker_buy_quote": 1314.80862}, {"ts": 1774692360000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692420000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692480000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 5505.8, "quote_volume": 380.47978, "trades": 11, "taker_buy_volume": 5505.8, "taker_buy_quote": 380.47978}, {"ts": 1774692540000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692600000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 35335.1, "quote_volume": 2444.59829, "trades": 44, "taker_buy_volume": 3383.9, "taker_buy_quote": 234.16588}, {"ts": 1774692660000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692720000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692780000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 10948.7, "quote_volume": 756.55517, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692840000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 12646.5, "quote_volume": 873.87315, "trades": 9, "taker_buy_volume": 12646.5, "taker_buy_quote": 873.87315}, {"ts": 1774692900000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692960000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693020000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 2481.7, "quote_volume": 171.50599, "trades": 19, "taker_buy_volume": 1843.4, "taker_buy_quote": 127.39946}, {"ts": 1774693080000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693140000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693200000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 5503.7, "quote_volume": 380.30567, "trades": 16, "taker_buy_volume": 3585.4, "taker_buy_quote": 247.75114}, {"ts": 1774693260000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693320000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693380000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693440000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 52231.9, "quote_volume": 3618.7672, "trades": 48, "taker_buy_volume": 33530.9, "taker_buy_quote": 2323.191}, {"ts": 1774693500000, "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0693, "volume": 47257.4, "quote_volume": 3281.25382, "trades": 65, "taker_buy_volume": 26790.3, "taker_buy_quote": 1859.50104}, {"ts": 1774693560000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 14746.6, "quote_volume": 1020.76442, "trades": 21, "taker_buy_volume": 14390.0, "taker_buy_quote": 996.0877}, {"ts": 1774693620000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693680000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 994.4, "quote_volume": 68.91192, "trades": 12, "taker_buy_volume": 994.4, "taker_buy_quote": 68.91192}, {"ts": 1774693740000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1225.9, "quote_volume": 84.95487, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693800000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693860000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 12323.7, "quote_volume": 854.03241, "trades": 42, "taker_buy_volume": 10724.4, "taker_buy_quote": 743.20092}, {"ts": 1774693920000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 14985.7, "quote_volume": 1038.55901, "trades": 38, "taker_buy_volume": 4048.0, "taker_buy_quote": 280.5764}, {"ts": 1774693980000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694040000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694100000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694160000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694220000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 40713.2, "quote_volume": 2821.42476, "trades": 27, "taker_buy_volume": 1702.3, "taker_buy_quote": 117.96939}, {"ts": 1774694280000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 26992.6, "quote_volume": 1870.58718, "trades": 15, "taker_buy_volume": 1702.3, "taker_buy_quote": 117.96939}, {"ts": 1774694340000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 12623.0, "quote_volume": 874.7739, "trades": 12, "taker_buy_volume": 2867.3, "taker_buy_quote": 198.70389}, {"ts": 1774694400000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 27221.0, "quote_volume": 1885.34782, "trades": 24, "taker_buy_volume": 6955.3, "taker_buy_quote": 481.30676}, {"ts": 1774694460000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 4379.5, "quote_volume": 302.62345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694520000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694580000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694640000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694700000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694760000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 5432.7, "quote_volume": 375.94284, "trades": 5, "taker_buy_volume": 5432.7, "taker_buy_quote": 375.94284}, {"ts": 1774694820000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 6521.1, "quote_volume": 451.942, "trades": 14, "taker_buy_volume": 1759.3, "taker_buy_quote": 121.94926}, {"ts": 1774694880000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 14763.8, "quote_volume": 1023.13134, "trades": 10, "taker_buy_volume": 10687.1, "taker_buy_quote": 740.61603}, {"ts": 1774694940000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695000000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695060000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695120000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695180000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695240000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695300000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695360000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 35531.6, "quote_volume": 2465.92184, "trades": 18, "taker_buy_volume": 16815.2, "taker_buy_quote": 1167.00368}, {"ts": 1774695420000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 24158.6, "quote_volume": 1676.69884, "trades": 21, "taker_buy_volume": 12673.1, "taker_buy_quote": 879.60514}, {"ts": 1774695480000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695540000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695600000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1357.1, "quote_volume": 94.04703, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695660000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 24288.8, "quote_volume": 1685.07983, "trades": 27, "taker_buy_volume": 24288.8, "taker_buy_quote": 1685.07983}, {"ts": 1774695720000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695780000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695840000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 12799.8, "quote_volume": 887.02614, "trades": 8, "taker_buy_volume": 1000.0, "taker_buy_quote": 69.3}, {"ts": 1774695900000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 5870.0, "quote_volume": 406.791, "trades": 14, "taker_buy_volume": 1434.2, "taker_buy_quote": 99.39006}, {"ts": 1774695960000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696020000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 50703.3, "quote_volume": 3519.64125, "trades": 48, "taker_buy_volume": 39071.2, "taker_buy_quote": 2712.37351}, {"ts": 1774696080000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 34007.1, "quote_volume": 2362.31454, "trades": 36, "taker_buy_volume": 22218.0, "taker_buy_quote": 1544.151}, {"ts": 1774696140000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 27169.2, "quote_volume": 1883.12772, "trades": 23, "taker_buy_volume": 9273.0, "taker_buy_quote": 642.6189}, {"ts": 1774696200000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 23421.8, "quote_volume": 1623.13074, "trades": 12, "taker_buy_volume": 23421.8, "taker_buy_quote": 1623.13074}, {"ts": 1774696260000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696320000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696380000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696440000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 6797.3, "quote_volume": 471.769, "trades": 34, "taker_buy_volume": 3731.7, "taker_buy_quote": 259.01636}, {"ts": 1774696500000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 98017.5, "quote_volume": 6802.4145, "trades": 99, "taker_buy_volume": 63715.0, "taker_buy_quote": 4421.821}, {"ts": 1774696560000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 64663.4, "quote_volume": 4488.69127, "trades": 50, "taker_buy_volume": 53240.5, "taker_buy_quote": 3695.94201}, {"ts": 1774696620000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 10701.7, "quote_volume": 742.69798, "trades": 31, "taker_buy_volume": 1958.6, "taker_buy_quote": 135.92684}, {"ts": 1774696680000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 59397.2, "quote_volume": 4122.16568, "trades": 39, "taker_buy_volume": 44328.9, "taker_buy_quote": 3076.42566}, {"ts": 1774696740000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 17970.6, "quote_volume": 1248.44795, "trades": 20, "taker_buy_volume": 12883.1, "taker_buy_quote": 895.37545}, {"ts": 1774696800000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 70658.5, "quote_volume": 4900.52154, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696860000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 7525.1, "quote_volume": 522.24194, "trades": 4, "taker_buy_volume": 7525.1, "taker_buy_quote": 522.24194}, {"ts": 1774696920000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696980000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697040000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 104252.3, "quote_volume": 7235.66222, "trades": 58, "taker_buy_volume": 95253.2, "taker_buy_quote": 6611.32468}, {"ts": 1774697100000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 84932.6, "quote_volume": 5895.80322, "trades": 50, "taker_buy_volume": 27491.3, "taker_buy_quote": 1909.377}, {"ts": 1774697160000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0694, "volume": 102866.5, "quote_volume": 7143.75307, "trades": 88, "taker_buy_volume": 79992.9, "taker_buy_quote": 5555.8928}, {"ts": 1774697220000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697280000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 16959.3, "quote_volume": 1176.97542, "trades": 26, "taker_buy_volume": 2788.2, "taker_buy_quote": 193.50108}, {"ts": 1774697340000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697400000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697460000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 24878.7, "quote_volume": 1726.58178, "trades": 22, "taker_buy_volume": 17361.8, "taker_buy_quote": 1204.90892}, {"ts": 1774697520000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 25473.3, "quote_volume": 1767.88337, "trades": 48, "taker_buy_volume": 18158.4, "taker_buy_quote": 1260.22931}, {"ts": 1774697580000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 87656.0, "quote_volume": 6074.7052, "trades": 67, "taker_buy_volume": 21046.6, "taker_buy_quote": 1458.67378}, {"ts": 1774697640000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 25300.0, "quote_volume": 1757.0501, "trades": 50, "taker_buy_volume": 20234.8, "taker_buy_quote": 1405.09426}, {"ts": 1774697700000, "open": 0.0695, "high": 0.0699, "low": 0.0695, "close": 0.0699, "volume": 34880.7, "quote_volume": 2430.99281, "trades": 65, "taker_buy_volume": 34794.3, "taker_buy_quote": 2424.97937}, {"ts": 1774697760000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 40422.6, "quote_volume": 2825.99681, "trades": 52, "taker_buy_volume": 13031.7, "taker_buy_quote": 911.3729}, {"ts": 1774697820000, "open": 0.07, "high": 0.0703, "low": 0.07, "close": 0.0701, "volume": 242912.8, "quote_volume": 17027.87466, "trades": 241, "taker_buy_volume": 138955.2, "taker_buy_quote": 9745.37085}, {"ts": 1774697880000, "open": 0.0701, "high": 0.0701, "low": 0.0697, "close": 0.0698, "volume": 254117.4, "quote_volume": 17780.35603, "trades": 309, "taker_buy_volume": 102040.0, "taker_buy_quote": 7141.8921}, {"ts": 1774697940000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 47272.9, "quote_volume": 3304.85455, "trades": 107, "taker_buy_volume": 23040.0, "taker_buy_quote": 1611.0178}, {"ts": 1774698000000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 64355.5, "quote_volume": 4500.12127, "trades": 79, "taker_buy_volume": 24761.7, "taker_buy_quote": 1731.91597}, {"ts": 1774698060000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698120000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 27369.0, "quote_volume": 1913.0931, "trades": 40, "taker_buy_volume": 22895.3, "taker_buy_quote": 1600.38147}, {"ts": 1774698180000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698240000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 9458.4, "quote_volume": 661.14216, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698300000, "open": 0.0698, "high": 0.0698, "low": 0.0696, "close": 0.0696, "volume": 101888.2, "quote_volume": 7093.34029, "trades": 145, "taker_buy_volume": 39914.0, "taker_buy_quote": 2779.21496}, {"ts": 1774698360000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 38973.4, "quote_volume": 2712.54864, "trades": 30, "taker_buy_volume": 18880.0, "taker_buy_quote": 1314.048}, {"ts": 1774698420000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698480000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698540000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0697, "volume": 65105.9, "quote_volume": 4540.0909, "trades": 67, "taker_buy_volume": 49523.9, "taker_buy_quote": 3453.55038}, {"ts": 1774698600000, "open": 0.0696, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 58132.4, "quote_volume": 4041.78291, "trades": 60, "taker_buy_volume": 12275.9, "taker_buy_quote": 853.81272}, {"ts": 1774698660000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 42607.6, "quote_volume": 2961.9801, "trades": 60, "taker_buy_volume": 39100.5, "taker_buy_quote": 2718.23665}, {"ts": 1774698720000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0696, "volume": 35040.2, "quote_volume": 2435.41026, "trades": 72, "taker_buy_volume": 23995.6, "taker_buy_quote": 1668.2335}, {"ts": 1774698780000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698840000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698900000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698960000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699020000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1069.2, "quote_volume": 74.41632, "trades": 13, "taker_buy_volume": 1069.2, "taker_buy_quote": 74.41632}, {"ts": 1774699080000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 5720.4, "quote_volume": 398.97499, "trades": 21, "taker_buy_volume": 5720.4, "taker_buy_quote": 398.97499}, {"ts": 1774699140000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699200000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699260000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699320000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 6746.2, "quote_volume": 470.96414, "trades": 11, "taker_buy_volume": 6746.2, "taker_buy_quote": 470.96414}, {"ts": 1774699380000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 5078.5, "quote_volume": 354.98715, "trades": 11, "taker_buy_volume": 5078.5, "taker_buy_quote": 354.98715}, {"ts": 1774699440000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 108943.2, "quote_volume": 7625.5592, "trades": 57, "taker_buy_volume": 63429.5, "taker_buy_quote": 4440.065}, {"ts": 1774699500000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 5420.7, "quote_volume": 378.74359, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699560000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699620000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 6533.8, "quote_volume": 456.05924, "trades": 29, "taker_buy_volume": 355.4, "taker_buy_quote": 24.80692}, {"ts": 1774699680000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 50250.4, "quote_volume": 3507.47792, "trades": 17, "taker_buy_volume": 5809.0, "taker_buy_quote": 405.4682}, {"ts": 1774699740000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 46997.0, "quote_volume": 3275.70339, "trades": 21, "taker_buy_volume": 124.9, "taker_buy_quote": 8.71802}, {"ts": 1774699800000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 6191.4, "quote_volume": 431.54058, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699860000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699920000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 18327.5, "quote_volume": 1277.42675, "trades": 11, "taker_buy_volume": 18327.5, "taker_buy_quote": 1277.42675}, {"ts": 1774699980000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700040000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 7710.4, "quote_volume": 538.18592, "trades": 17, "taker_buy_volume": 7710.4, "taker_buy_quote": 538.18592}, {"ts": 1774700100000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 634.3, "quote_volume": 44.27414, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700160000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700220000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 232.3, "quote_volume": 16.19131, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700280000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 6311.5, "quote_volume": 440.5427, "trades": 7, "taker_buy_volume": 6311.5, "taker_buy_quote": 440.5427}, {"ts": 1774700340000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 2651.5, "quote_volume": 185.33985, "trades": 12, "taker_buy_volume": 1831.7, "taker_buy_quote": 128.03583}, {"ts": 1774700400000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 64688.8, "quote_volume": 4524.12252, "trades": 78, "taker_buy_volume": 15759.1, "taker_buy_quote": 1101.77079}, {"ts": 1774700460000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 30421.4, "quote_volume": 2129.498, "trades": 35, "taker_buy_volume": 11514.8, "taker_buy_quote": 806.036}, {"ts": 1774700520000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 28590.9, "quote_volume": 2001.363, "trades": 41, "taker_buy_volume": 23938.3, "taker_buy_quote": 1675.681}, {"ts": 1774700580000, "open": 0.0701, "high": 0.0703, "low": 0.0701, "close": 0.0703, "volume": 39247.3, "quote_volume": 2754.0076, "trades": 55, "taker_buy_volume": 29953.4, "taker_buy_quote": 2101.57582}, {"ts": 1774700640000, "open": 0.0703, "high": 0.0703, "low": 0.0701, "close": 0.0701, "volume": 26020.5, "quote_volume": 1825.68313, "trades": 35, "taker_buy_volume": 6778.6, "taker_buy_quote": 475.23674}, {"ts": 1774700700000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 47694.3, "quote_volume": 3346.16956, "trades": 32, "taker_buy_volume": 6023.5, "taker_buy_quote": 422.8497}, {"ts": 1774700760000, "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 91039.5, "quote_volume": 6374.16008, "trades": 84, "taker_buy_volume": 27193.0, "taker_buy_quote": 1903.84999}, {"ts": 1774700820000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 68412.6, "quote_volume": 4792.30759, "trades": 96, "taker_buy_volume": 58252.0, "taker_buy_quote": 4081.06559}, {"ts": 1774700880000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 2521.5, "quote_volume": 176.75715, "trades": 1, "taker_buy_volume": 2521.5, "taker_buy_quote": 176.75715}, {"ts": 1774700940000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701000000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 8697.5, "quote_volume": 608.825, "trades": 32, "taker_buy_volume": 2853.9, "taker_buy_quote": 199.773}, {"ts": 1774701060000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 11102.0, "quote_volume": 777.83005, "trades": 18, "taker_buy_volume": 10747.5, "taker_buy_quote": 752.9796}, {"ts": 1774701120000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 6297.7, "quote_volume": 440.839, "trades": 11, "taker_buy_volume": 354.5, "taker_buy_quote": 24.815}, {"ts": 1774701180000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 365.3, "quote_volume": 25.571, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701240000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701300000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 16227.1, "quote_volume": 1137.51971, "trades": 29, "taker_buy_volume": 5953.5, "taker_buy_quote": 417.34035}, {"ts": 1774701360000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 16719.7, "quote_volume": 1172.74502, "trades": 34, "taker_buy_volume": 16719.7, "taker_buy_quote": 1172.74502}, {"ts": 1774701420000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 112179.5, "quote_volume": 7859.28654, "trades": 83, "taker_buy_volume": 38572.7, "taker_buy_quote": 2703.52644}, {"ts": 1774701480000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701540000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 7781.7, "quote_volume": 544.719, "trades": 18, "taker_buy_volume": 3661.8, "taker_buy_quote": 256.326}, {"ts": 1774701600000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701660000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 124.7, "quote_volume": 8.71653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701720000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 39313.2, "quote_volume": 2750.72278, "trades": 25, "taker_buy_volume": 1201.5, "taker_buy_quote": 84.105}, {"ts": 1774701780000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 10005.1, "quote_volume": 699.35649, "trades": 12, "taker_buy_volume": 10005.1, "taker_buy_quote": 699.35649}, {"ts": 1774701840000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 3162.6, "quote_volume": 221.07816, "trades": 6, "taker_buy_volume": 124.2, "taker_buy_quote": 8.694}, {"ts": 1774701900000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1654.9, "quote_volume": 115.67751, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701960000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 11570.8, "quote_volume": 807.94092, "trades": 21, "taker_buy_volume": 4679.4, "taker_buy_quote": 326.9212}, {"ts": 1774702020000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.07, "volume": 29782.1, "quote_volume": 2078.92504, "trades": 36, "taker_buy_volume": 25190.7, "taker_buy_quote": 1758.44532}, {"ts": 1774702080000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 15277.3, "quote_volume": 1069.411, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702140000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 14455.9, "quote_volume": 1011.913, "trades": 16, "taker_buy_volume": 6956.4, "taker_buy_quote": 486.948}, {"ts": 1774702200000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 66596.1, "quote_volume": 4660.5015, "trades": 67, "taker_buy_volume": 10883.9, "taker_buy_quote": 761.873}, {"ts": 1774702260000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 9201.2, "quote_volume": 643.16388, "trades": 13, "taker_buy_volume": 811.0, "taker_buy_quote": 56.6889}, {"ts": 1774702320000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702380000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 10309.5, "quote_volume": 719.53968, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702440000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 355.7, "quote_volume": 24.75672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702500000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702560000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 34112.4, "quote_volume": 2372.03546, "trades": 39, "taker_buy_volume": 23044.0, "taker_buy_quote": 1602.78166}, {"ts": 1774702620000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 17130.6, "quote_volume": 1190.90795, "trades": 26, "taker_buy_volume": 15774.2, "taker_buy_quote": 1096.63815}, {"ts": 1774702680000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1356.6, "quote_volume": 94.2837, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702740000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 10626.0, "quote_volume": 738.85349, "trades": 19, "taker_buy_volume": 10626.0, "taker_buy_quote": 738.85349}, {"ts": 1774702800000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 12899.3, "quote_volume": 896.50135, "trades": 24, "taker_buy_volume": 5728.6, "taker_buy_quote": 398.1377}, {"ts": 1774702860000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702920000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702980000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703040000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 406.7, "quote_volume": 28.26565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703100000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 16891.9, "quote_volume": 1175.67624, "trades": 38, "taker_buy_volume": 7157.6, "taker_buy_quote": 498.16896}, {"ts": 1774703160000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703220000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703280000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703340000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703400000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703460000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703520000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703580000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703640000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 792.3, "quote_volume": 55.14408, "trades": 4, "taker_buy_volume": 792.3, "taker_buy_quote": 55.14408}, {"ts": 1774703700000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703760000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703820000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 143.6, "quote_volume": 9.99456, "trades": 1, "taker_buy_volume": 143.6, "taker_buy_quote": 9.99456}, {"ts": 1774703880000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703940000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704000000, "open": 0.0696, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 15277.8, "quote_volume": 1064.64051, "trades": 38, "taker_buy_volume": 10566.1, "taker_buy_quote": 735.76385}, {"ts": 1774704060000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 17882.6, "quote_volume": 1248.20548, "trades": 13, "taker_buy_volume": 3020.4, "taker_buy_quote": 210.82392}, {"ts": 1774704120000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 20428.0, "quote_volume": 1422.8053, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704180000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1345.1, "quote_volume": 93.61896, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704240000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704300000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1635.2, "quote_volume": 113.6464, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704360000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 20831.6, "quote_volume": 1448.16238, "trades": 22, "taker_buy_volume": 20831.6, "taker_buy_quote": 1448.16238}, {"ts": 1774704420000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 600.0, "quote_volume": 41.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704480000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704540000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704600000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704660000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704720000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704780000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704840000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 356.2, "quote_volume": 24.79152, "trades": 4, "taker_buy_volume": 356.2, "taker_buy_quote": 24.79152}, {"ts": 1774704900000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 10248.7, "quote_volume": 713.30952, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704960000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 727.6, "quote_volume": 50.71372, "trades": 1, "taker_buy_volume": 727.6, "taker_buy_quote": 50.71372}, {"ts": 1774705020000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1657.7, "quote_volume": 115.37592, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705080000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705140000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705200000, "open": 0.0697, "high": 0.0701, "low": 0.0697, "close": 0.0699, "volume": 231031.8, "quote_volume": 16151.90892, "trades": 239, "taker_buy_volume": 91836.1, "taker_buy_quote": 6416.19242}, {"ts": 1774705260000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 2464.7, "quote_volume": 172.529, "trades": 14, "taker_buy_volume": 1880.0, "taker_buy_quote": 131.6}, {"ts": 1774705320000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 5823.3, "quote_volume": 407.59555, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705380000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 4587.0, "quote_volume": 320.6313, "trades": 13, "taker_buy_volume": 2732.9, "taker_buy_quote": 191.02971}, {"ts": 1774705440000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705500000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 361.7, "quote_volume": 25.24666, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705560000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 13684.0, "quote_volume": 956.5116, "trades": 32, "taker_buy_volume": 5343.4, "taker_buy_quote": 373.50366}, {"ts": 1774705620000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 9876.8, "quote_volume": 690.38832, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705680000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 3877.0, "quote_volume": 271.0023, "trades": 11, "taker_buy_volume": 3877.0, "taker_buy_quote": 271.0023}, {"ts": 1774705740000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 2674.1, "quote_volume": 186.91959, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705800000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705860000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705920000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705980000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 2415.8, "quote_volume": 168.86442, "trades": 10, "taker_buy_volume": 2415.8, "taker_buy_quote": 168.86442}, {"ts": 1774706040000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706100000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 613.2, "quote_volume": 42.86268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706160000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 11470.2, "quote_volume": 801.17998, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706220000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1274.6, "quote_volume": 88.96708, "trades": 10, "taker_buy_volume": 794.8, "taker_buy_quote": 55.47704}, {"ts": 1774706280000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1201.9, "quote_volume": 83.89262, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706340000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706400000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706460000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706520000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 7666.8, "quote_volume": 534.37596, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706580000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 2800.4, "quote_volume": 195.21125, "trades": 11, "taker_buy_volume": 2800.4, "taker_buy_quote": 195.21125}, {"ts": 1774706640000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 6416.5, "quote_volume": 447.8717, "trades": 16, "taker_buy_volume": 6416.5, "taker_buy_quote": 447.8717}, {"ts": 1774706700000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 6310.7, "quote_volume": 440.44256, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706760000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706820000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706880000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 34455.7, "quote_volume": 2399.0286, "trades": 26, "taker_buy_volume": 3251.2, "taker_buy_quote": 226.60864}, {"ts": 1774706940000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 92.8, "quote_volume": 6.45888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707000000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1712.1, "quote_volume": 119.16216, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707060000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 7159.3, "quote_volume": 497.71463, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707120000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707180000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1356.0, "quote_volume": 94.242, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707240000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707300000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1365.4, "quote_volume": 94.75876, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707360000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 182572.6, "quote_volume": 12654.10922, "trades": 111, "taker_buy_volume": 99201.2, "taker_buy_quote": 6876.93722}, {"ts": 1774707420000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 16136.5, "quote_volume": 1117.91917, "trades": 25, "taker_buy_volume": 6864.8, "taker_buy_quote": 475.73064}, {"ts": 1774707480000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707540000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 17636.1, "quote_volume": 1224.54964, "trades": 16, "taker_buy_volume": 17636.1, "taker_buy_quote": 1224.54964}, {"ts": 1774707600000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 8815.6, "quote_volume": 611.80264, "trades": 12, "taker_buy_volume": 5611.7, "taker_buy_quote": 389.45198}, {"ts": 1774707660000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 69933.2, "quote_volume": 4854.88323, "trades": 64, "taker_buy_volume": 53230.7, "taker_buy_quote": 3697.39998}, {"ts": 1774707720000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 9278.3, "quote_volume": 643.93102, "trades": 14, "taker_buy_volume": 170.0, "taker_buy_quote": 11.815}, {"ts": 1774707780000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 8455.9, "quote_volume": 585.99387, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707840000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707900000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 4950.9, "quote_volume": 343.09737, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707960000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708020000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708080000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708140000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708200000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708260000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 865.6, "quote_volume": 59.98608, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708320000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 4203.9, "quote_volume": 291.33027, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708380000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708440000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 46544.0, "quote_volume": 3220.8448, "trades": 31, "taker_buy_volume": 42469.6, "taker_buy_quote": 2938.89632}, {"ts": 1774708500000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 5115.9, "quote_volume": 354.02028, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708560000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1038.9, "quote_volume": 71.78799, "trades": 7, "taker_buy_volume": 77.7, "taker_buy_quote": 5.36907}, {"ts": 1774708620000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 85814.2, "quote_volume": 5915.15277, "trades": 47, "taker_buy_volume": 16226.4, "taker_buy_quote": 1117.99896}, {"ts": 1774708680000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 4645.1, "quote_volume": 320.04739, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708740000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 33555.4, "quote_volume": 2312.0884, "trades": 43, "taker_buy_volume": 24246.0, "taker_buy_quote": 1670.67074}, {"ts": 1774708800000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 8961.9, "quote_volume": 617.75665, "trades": 14, "taker_buy_volume": 8961.9, "taker_buy_quote": 617.75665}, {"ts": 1774708860000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708920000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 80.8, "quote_volume": 5.56712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708980000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709040000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 8377.9, "quote_volume": 577.23731, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709100000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709160000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709220000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709280000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 518.0, "quote_volume": 35.6902, "trades": 1, "taker_buy_volume": 518.0, "taker_buy_quote": 35.6902}, {"ts": 1774709340000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 41052.2, "quote_volume": 2822.9186, "trades": 29, "taker_buy_volume": 13168.0, "taker_buy_quote": 905.9584}, {"ts": 1774709400000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709460000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709520000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709580000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709640000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 19366.9, "quote_volume": 1332.43391, "trades": 17, "taker_buy_volume": 7014.5, "taker_buy_quote": 482.5976}, {"ts": 1774709700000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 16685.4, "quote_volume": 1147.95552, "trades": 33, "taker_buy_volume": 10926.9, "taker_buy_quote": 751.77072}, {"ts": 1774709760000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709820000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709880000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709940000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710000000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710060000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710120000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710180000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710240000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710300000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 4680.0, "quote_volume": 322.452, "trades": 38, "taker_buy_volume": 4680.0, "taker_buy_quote": 322.452}, {"ts": 1774710360000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710420000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710480000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 117.1, "quote_volume": 8.05648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710540000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710600000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 26546.7, "quote_volume": 1825.60863, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710660000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710720000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 8299.5, "quote_volume": 571.0056, "trades": 9, "taker_buy_volume": 8299.5, "taker_buy_quote": 571.0056}, {"ts": 1774710780000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710840000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710900000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2757.7, "quote_volume": 189.72976, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710960000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 45631.0, "quote_volume": 3134.21918, "trades": 116, "taker_buy_volume": 10449.8, "taker_buy_quote": 717.90126}, {"ts": 1774711020000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 11263.6, "quote_volume": 773.80932, "trades": 22, "taker_buy_volume": 7818.1, "taker_buy_quote": 537.10347}, {"ts": 1774711080000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711140000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 34984.1, "quote_volume": 2406.90608, "trades": 24, "taker_buy_volume": 27323.3, "taker_buy_quote": 1879.84304}, {"ts": 1774711200000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 53411.8, "quote_volume": 3674.73184, "trades": 44, "taker_buy_volume": 27809.9, "taker_buy_quote": 1913.32112}, {"ts": 1774711260000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 10206.5, "quote_volume": 702.2072, "trades": 22, "taker_buy_volume": 4567.6, "taker_buy_quote": 314.25088}, {"ts": 1774711320000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 22707.2, "quote_volume": 1564.52608, "trades": 61, "taker_buy_volume": 2923.1, "taker_buy_quote": 201.40159}, {"ts": 1774711380000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 8058.5, "quote_volume": 555.23065, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711440000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 9013.4, "quote_volume": 621.13576, "trades": 11, "taker_buy_volume": 9013.4, "taker_buy_quote": 621.13576}, {"ts": 1774711500000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1202.9, "quote_volume": 82.87981, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711560000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711620000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 4780.9, "quote_volume": 329.40401, "trades": 14, "taker_buy_volume": 3422.2, "taker_buy_quote": 235.78958}, {"ts": 1774711680000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711740000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 94.0, "quote_volume": 6.4766, "trades": 1, "taker_buy_volume": 94.0, "taker_buy_quote": 6.4766}, {"ts": 1774711800000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 11357.0, "quote_volume": 782.7355, "trades": 5, "taker_buy_volume": 11357.0, "taker_buy_quote": 782.7355}, {"ts": 1774711860000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711920000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711980000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 7047.5, "quote_volume": 486.5411, "trades": 15, "taker_buy_volume": 7047.5, "taker_buy_quote": 486.5411}, {"ts": 1774712040000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 49027.2, "quote_volume": 3386.78498, "trades": 31, "taker_buy_volume": 5079.1, "taker_buy_quote": 351.07584}, {"ts": 1774712100000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 14568.6, "quote_volume": 1004.1792, "trades": 15, "taker_buy_volume": 6974.3, "taker_buy_quote": 480.52927}, {"ts": 1774712160000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712220000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 19228.7, "quote_volume": 1323.19141, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712280000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 35409.9, "quote_volume": 2442.40401, "trades": 25, "taker_buy_volume": 35409.9, "taker_buy_quote": 2442.40401}, {"ts": 1774712340000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2538.0, "quote_volume": 175.122, "trades": 6, "taker_buy_volume": 2538.0, "taker_buy_quote": 175.122}, {"ts": 1774712400000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712460000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712520000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 28152.6, "quote_volume": 1939.71414, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712580000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712640000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2153.6, "quote_volume": 148.38304, "trades": 3, "taker_buy_volume": 2153.6, "taker_buy_quote": 148.38304}, {"ts": 1774712700000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 5746.6, "quote_volume": 395.94074, "trades": 10, "taker_buy_volume": 5746.6, "taker_buy_quote": 395.94074}, {"ts": 1774712760000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 605.0, "quote_volume": 41.745, "trades": 1, "taker_buy_volume": 605.0, "taker_buy_quote": 41.745}, {"ts": 1774712820000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712880000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712940000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713000000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 106.0, "quote_volume": 7.314, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 7.314}, {"ts": 1774713060000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1647.0, "quote_volume": 113.643, "trades": 7, "taker_buy_volume": 1647.0, "taker_buy_quote": 113.643}, {"ts": 1774713120000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 181.0, "quote_volume": 12.489, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 12.489}, {"ts": 1774713180000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1443.0, "quote_volume": 99.567, "trades": 3, "taker_buy_volume": 1443.0, "taker_buy_quote": 99.567}, {"ts": 1774713240000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 94.0, "quote_volume": 6.4766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713300000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713360000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713420000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713480000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 267.0, "quote_volume": 18.423, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 18.423}, {"ts": 1774713540000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 364.2, "quote_volume": 25.11236, "trades": 2, "taker_buy_volume": 189.8, "taker_buy_quote": 13.0962}, {"ts": 1774713600000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 173.0, "quote_volume": 11.937, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 11.937}, {"ts": 1774713660000, "open": 0.069, "high": 0.0693, "low": 0.069, "close": 0.0691, "volume": 58549.5, "quote_volume": 4047.28275, "trades": 112, "taker_buy_volume": 35550.1, "taker_buy_quote": 2456.73527}, {"ts": 1774713720000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 10642.0, "quote_volume": 735.3622, "trades": 26, "taker_buy_volume": 10642.0, "taker_buy_quote": 735.3622}, {"ts": 1774713780000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713840000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 8383.9, "quote_volume": 579.32749, "trades": 16, "taker_buy_volume": 8383.9, "taker_buy_quote": 579.32749}, {"ts": 1774713900000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713960000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714020000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1015.0, "quote_volume": 70.1365, "trades": 6, "taker_buy_volume": 1015.0, "taker_buy_quote": 70.1365}, {"ts": 1774714080000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714140000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714200000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714260000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 3420.0, "quote_volume": 236.322, "trades": 9, "taker_buy_volume": 3420.0, "taker_buy_quote": 236.322}, {"ts": 1774714320000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714380000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714440000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714500000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714560000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 7639.4, "quote_volume": 528.26534, "trades": 29, "taker_buy_volume": 7639.4, "taker_buy_quote": 528.26534}, {"ts": 1774714620000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 4205.1, "quote_volume": 290.99292, "trades": 8, "taker_buy_volume": 4205.1, "taker_buy_quote": 290.99292}, {"ts": 1774714680000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1560.5, "quote_volume": 107.9866, "trades": 8, "taker_buy_volume": 1560.5, "taker_buy_quote": 107.9866}, {"ts": 1774714740000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1613.1, "quote_volume": 111.62652, "trades": 8, "taker_buy_volume": 1435.4, "taker_buy_quote": 99.32968}, {"ts": 1774714800000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 2733.0, "quote_volume": 189.3969, "trades": 7, "taker_buy_volume": 2733.0, "taker_buy_quote": 189.3969}, {"ts": 1774714860000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0693, "volume": 30421.0, "quote_volume": 2110.46937, "trades": 49, "taker_buy_volume": 21602.6, "taker_buy_quote": 1498.70077}, {"ts": 1774714920000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 32476.7, "quote_volume": 2254.45048, "trades": 50, "taker_buy_volume": 9777.5, "taker_buy_quote": 679.126}, {"ts": 1774714980000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 33227.3, "quote_volume": 2304.12035, "trades": 37, "taker_buy_volume": 32343.8, "taker_buy_quote": 2242.8938}, {"ts": 1774715040000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1179.0, "quote_volume": 81.7047, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715100000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715160000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715220000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715280000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715340000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715400000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715460000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715520000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715580000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 11055.6, "quote_volume": 765.89334, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715640000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715700000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715760000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715820000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715880000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1445.0, "quote_volume": 100.1385, "trades": 2, "taker_buy_volume": 1445.0, "taker_buy_quote": 100.1385}, {"ts": 1774715940000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716000000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716060000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716120000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 24558.9, "quote_volume": 1702.98985, "trades": 38, "taker_buy_volume": 24558.9, "taker_buy_quote": 1702.98985}, {"ts": 1774716180000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 22618.8, "quote_volume": 1570.27002, "trades": 58, "taker_buy_volume": 17811.9, "taker_buy_quote": 1236.67116}, {"ts": 1774716240000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 63912.8, "quote_volume": 4441.9684, "trades": 78, "taker_buy_volume": 27358.4, "taker_buy_quote": 1901.4376}, {"ts": 1774716300000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 36348.8, "quote_volume": 2524.93242, "trades": 75, "taker_buy_volume": 23257.0, "taker_buy_quote": 1616.3615}, {"ts": 1774716360000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 81412.7, "quote_volume": 5662.93114, "trades": 79, "taker_buy_volume": 45259.6, "taker_buy_quote": 3149.06305}, {"ts": 1774716420000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 25014.5, "quote_volume": 1739.38746, "trades": 76, "taker_buy_volume": 13000.6, "taker_buy_quote": 904.42141}, {"ts": 1774716480000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716540000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 8923.3, "quote_volume": 620.16935, "trades": 51, "taker_buy_volume": 8923.3, "taker_buy_quote": 620.16935}, {"ts": 1774716600000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 23419.1, "quote_volume": 1632.12915, "trades": 24, "taker_buy_volume": 15657.6, "taker_buy_quote": 1091.25558}, {"ts": 1774716660000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0699, "volume": 41155.6, "quote_volume": 2875.0777, "trades": 80, "taker_buy_volume": 14767.5, "taker_buy_quote": 1031.83275}, {"ts": 1774716720000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716780000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 365555.8, "quote_volume": 25620.69385, "trades": 267, "taker_buy_volume": 222171.4, "taker_buy_quote": 15573.65706}, {"ts": 1774716840000, "open": 0.0701, "high": 0.0702, "low": 0.0699, "close": 0.07, "volume": 162795.0, "quote_volume": 11399.44737, "trades": 102, "taker_buy_volume": 59458.4, "taker_buy_quote": 4165.86205}, {"ts": 1774716900000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 62407.1, "quote_volume": 4368.5788, "trades": 199, "taker_buy_volume": 23967.2, "taker_buy_quote": 1678.4987}, {"ts": 1774716960000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 12061.5, "quote_volume": 845.49688, "trades": 26, "taker_buy_volume": 3295.4, "taker_buy_quote": 231.00754}, {"ts": 1774717020000, "open": 0.0701, "high": 0.0708, "low": 0.0701, "close": 0.0708, "volume": 165062.5, "quote_volume": 11627.11882, "trades": 202, "taker_buy_volume": 145725.3, "taker_buy_quote": 10262.94437}, {"ts": 1774717080000, "open": 0.0708, "high": 0.0711, "low": 0.0704, "close": 0.0709, "volume": 404543.6, "quote_volume": 28609.95739, "trades": 464, "taker_buy_volume": 213748.2, "taker_buy_quote": 15128.28737}, {"ts": 1774717140000, "open": 0.0709, "high": 0.0709, "low": 0.0705, "close": 0.0706, "volume": 170798.6, "quote_volume": 12073.29938, "trades": 311, "taker_buy_volume": 38571.3, "taker_buy_quote": 2725.21299}, {"ts": 1774717200000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 21682.7, "quote_volume": 1531.04832, "trades": 52, "taker_buy_volume": 14283.8, "taker_buy_quote": 1008.68598}, {"ts": 1774717260000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 41595.5, "quote_volume": 2934.67687, "trades": 47, "taker_buy_volume": 31695.7, "taker_buy_quote": 2236.1545}, {"ts": 1774717320000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 2705.4, "quote_volume": 191.00124, "trades": 11, "taker_buy_volume": 1352.7, "taker_buy_quote": 95.50062}, {"ts": 1774717380000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 25456.2, "quote_volume": 1797.20772, "trades": 84, "taker_buy_volume": 6326.7, "taker_buy_quote": 446.66502}, {"ts": 1774717440000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 9732.3, "quote_volume": 687.10038, "trades": 47, "taker_buy_volume": 7927.7, "taker_buy_quote": 559.69562}, {"ts": 1774717500000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 25553.9, "quote_volume": 1803.20725, "trades": 122, "taker_buy_volume": 19397.3, "taker_buy_quote": 1369.16695}, {"ts": 1774717560000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 23912.6, "quote_volume": 1688.36811, "trades": 77, "taker_buy_volume": 18032.0, "taker_buy_quote": 1272.92172}, {"ts": 1774717620000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 10969.0, "quote_volume": 774.67124, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717680000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 27533.8, "quote_volume": 1945.86383, "trades": 19, "taker_buy_volume": 27533.8, "taker_buy_quote": 1945.86383}, {"ts": 1774717740000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 13317.1, "quote_volume": 939.76823, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717800000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 8006.5, "quote_volume": 563.40064, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717860000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1467.6, "quote_volume": 103.02552, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717920000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717980000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 77640.1, "quote_volume": 5442.83644, "trades": 121, "taker_buy_volume": 45473.0, "taker_buy_quote": 3188.164}, {"ts": 1774718040000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 5003.7, "quote_volume": 350.259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718100000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 2563.0, "quote_volume": 179.6663, "trades": 5, "taker_buy_volume": 2563.0, "taker_buy_quote": 179.6663}, {"ts": 1774718160000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1354.2, "quote_volume": 94.794, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718220000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 13104.7, "quote_volume": 917.6805, "trades": 27, "taker_buy_volume": 9083.9, "taker_buy_quote": 636.2245}, {"ts": 1774718280000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718340000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 9003.0, "quote_volume": 630.21, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718400000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 30996.7, "quote_volume": 2171.993, "trades": 30, "taker_buy_volume": 19732.8, "taker_buy_quote": 1382.39361}, {"ts": 1774718460000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718520000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 713.2, "quote_volume": 49.99532, "trades": 1, "taker_buy_volume": 713.2, "taker_buy_quote": 49.99532}, {"ts": 1774718580000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 80466.3, "quote_volume": 5640.73557, "trades": 92, "taker_buy_volume": 31001.9, "taker_buy_quote": 2173.28113}, {"ts": 1774718640000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 21918.5, "quote_volume": 1540.30472, "trades": 30, "taker_buy_volume": 20170.4, "taker_buy_quote": 1417.5881}, {"ts": 1774718700000, "open": 0.0703, "high": 0.0703, "low": 0.07, "close": 0.0701, "volume": 220059.9, "quote_volume": 15433.29391, "trades": 149, "taker_buy_volume": 66736.7, "taker_buy_quote": 4678.76338}, {"ts": 1774718760000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 35468.4, "quote_volume": 2487.07441, "trades": 57, "taker_buy_volume": 13104.4, "taker_buy_quote": 919.35801}, {"ts": 1774718820000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 3171.6, "quote_volume": 222.012, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718880000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 354.5, "quote_volume": 24.77955, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718940000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1508.4, "quote_volume": 105.28632, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719000000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 15411.4, "quote_volume": 1076.42032, "trades": 18, "taker_buy_volume": 15411.4, "taker_buy_quote": 1076.42032}, {"ts": 1774719060000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 18205.9, "quote_volume": 1270.85746, "trades": 25, "taker_buy_volume": 5414.5, "taker_buy_quote": 378.01774}, {"ts": 1774719120000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719180000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719240000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719300000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 12751.3, "quote_volume": 889.83367, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719360000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 11158.4, "quote_volume": 778.85632, "trades": 14, "taker_buy_volume": 11158.4, "taker_buy_quote": 778.85632}, {"ts": 1774719420000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719480000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719540000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719600000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719660000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 10870.5, "quote_volume": 760.51476, "trades": 15, "taker_buy_volume": 8366.6, "taker_buy_quote": 585.24176}, {"ts": 1774719720000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719780000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 25900.2, "quote_volume": 1812.0852, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719840000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719900000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1785.9, "quote_volume": 124.83441, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719960000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 31964.7, "quote_volume": 2228.65978, "trades": 56, "taker_buy_volume": 17269.5, "taker_buy_quote": 1204.07846}, {"ts": 1774720020000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720080000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720140000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720200000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 35596.2, "quote_volume": 2478.58606, "trades": 27, "taker_buy_volume": 6076.8, "taker_buy_quote": 423.55296}, {"ts": 1774720260000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 4455.7, "quote_volume": 310.56229, "trades": 1, "taker_buy_volume": 4455.7, "taker_buy_quote": 310.56229}, {"ts": 1774720320000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 4794.6, "quote_volume": 334.18362, "trades": 9, "taker_buy_volume": 4707.2, "taker_buy_quote": 328.09184}, {"ts": 1774720380000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 4215.9, "quote_volume": 293.84823, "trades": 18, "taker_buy_volume": 2581.1, "taker_buy_quote": 179.90267}, {"ts": 1774720440000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 6395.8, "quote_volume": 446.42684, "trades": 10, "taker_buy_volume": 6395.8, "taker_buy_quote": 446.42684}, {"ts": 1774720500000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 4463.2, "quote_volume": 311.53136, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720560000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1557.3, "quote_volume": 108.69954, "trades": 7, "taker_buy_volume": 1557.3, "taker_buy_quote": 108.69954}, {"ts": 1774720620000, "open": 0.0697, "high": 0.07, "low": 0.0697, "close": 0.0699, "volume": 147747.9, "quote_volume": 10313.34242, "trades": 149, "taker_buy_volume": 86505.0, "taker_buy_quote": 6038.95647}, {"ts": 1774720680000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 15782.6, "quote_volume": 1104.26603, "trades": 28, "taker_buy_volume": 15782.6, "taker_buy_quote": 1104.26603}, {"ts": 1774720740000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720800000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.07, "volume": 77419.4, "quote_volume": 5410.56723, "trades": 108, "taker_buy_volume": 12096.2, "taker_buy_quote": 845.83895}, {"ts": 1774720860000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 34012.0, "quote_volume": 2375.9959, "trades": 63, "taker_buy_volume": 13676.9, "taker_buy_quote": 956.01531}, {"ts": 1774720920000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 5864.9, "quote_volume": 410.40748, "trades": 10, "taker_buy_volume": 5864.9, "taker_buy_quote": 410.40748}, {"ts": 1774720980000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 51509.5, "quote_volume": 3605.34838, "trades": 50, "taker_buy_volume": 24746.2, "taker_buy_quote": 1732.234}, {"ts": 1774721040000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721100000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1100.0, "quote_volume": 77.0, "trades": 1, "taker_buy_volume": 1100.0, "taker_buy_quote": 77.0}, {"ts": 1774721160000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721220000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1261.0, "quote_volume": 88.27, "trades": 2, "taker_buy_volume": 1261.0, "taker_buy_quote": 88.27}, {"ts": 1774721280000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721340000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721400000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 13324.7, "quote_volume": 932.729, "trades": 15, "taker_buy_volume": 5435.6, "taker_buy_quote": 380.492}, {"ts": 1774721460000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 9114.6, "quote_volume": 638.022, "trades": 6, "taker_buy_volume": 9114.6, "taker_buy_quote": 638.022}, {"ts": 1774721520000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 12428.2, "quote_volume": 869.974, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721580000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 3387.5, "quote_volume": 236.72605, "trades": 14, "taker_buy_volume": 201.0, "taker_buy_quote": 14.07}, {"ts": 1774721640000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721700000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721760000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721820000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721880000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 44174.3, "quote_volume": 3088.0183, "trades": 33, "taker_buy_volume": 44174.3, "taker_buy_quote": 3088.0183}, {"ts": 1774721940000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 70455.8, "quote_volume": 4931.3456, "trades": 152, "taker_buy_volume": 6626.5, "taker_buy_quote": 463.855}, {"ts": 1774722000000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 16540.3, "quote_volume": 1157.57262, "trades": 43, "taker_buy_volume": 11120.2, "taker_buy_quote": 778.414}, {"ts": 1774722060000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 9332.6, "quote_volume": 652.60094, "trades": 15, "taker_buy_volume": 9332.6, "taker_buy_quote": 652.60094}, {"ts": 1774722120000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722180000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1244.0, "quote_volume": 87.08, "trades": 2, "taker_buy_volume": 1244.0, "taker_buy_quote": 87.08}, {"ts": 1774722240000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 14481.2, "quote_volume": 1014.0245, "trades": 26, "taker_buy_volume": 8628.6, "taker_buy_quote": 604.3425}, {"ts": 1774722300000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 9824.0, "quote_volume": 686.3383, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722360000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722420000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722480000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 307.8, "quote_volume": 21.51522, "trades": 1, "taker_buy_volume": 307.8, "taker_buy_quote": 21.51522}, {"ts": 1774722540000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1263.0, "quote_volume": 88.2837, "trades": 1, "taker_buy_volume": 1263.0, "taker_buy_quote": 88.2837}, {"ts": 1774722600000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722660000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1263.0, "quote_volume": 88.2837, "trades": 4, "taker_buy_volume": 1263.0, "taker_buy_quote": 88.2837}, {"ts": 1774722720000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 2736.1, "quote_volume": 191.29605, "trades": 18, "taker_buy_volume": 2736.1, "taker_buy_quote": 191.29605}, {"ts": 1774722780000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722840000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 632.7, "quote_volume": 44.289, "trades": 7, "taker_buy_volume": 632.7, "taker_buy_quote": 44.289}, {"ts": 1774722900000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 2538.7, "quote_volume": 177.709, "trades": 6, "taker_buy_volume": 2538.7, "taker_buy_quote": 177.709}, {"ts": 1774722960000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723020000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 5745.8, "quote_volume": 401.63142, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723080000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1889.8, "quote_volume": 132.09702, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723140000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 10265.2, "quote_volume": 717.53748, "trades": 17, "taker_buy_volume": 10265.2, "taker_buy_quote": 717.53748}, {"ts": 1774723200000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723260000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 4189.4, "quote_volume": 293.258, "trades": 16, "taker_buy_volume": 4189.4, "taker_buy_quote": 293.258}, {"ts": 1774723320000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723380000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 3428.9, "quote_volume": 240.023, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723440000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 2213.2, "quote_volume": 154.9525, "trades": 6, "taker_buy_volume": 2213.2, "taker_buy_quote": 154.9525}, {"ts": 1774723500000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723560000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723620000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723680000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 37029.2, "quote_volume": 2592.3811, "trades": 49, "taker_buy_volume": 7262.4, "taker_buy_quote": 508.7051}, {"ts": 1774723740000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723800000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723860000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723920000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1259.0, "quote_volume": 88.2559, "trades": 2, "taker_buy_volume": 1259.0, "taker_buy_quote": 88.2559}, {"ts": 1774723980000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724040000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1672.7, "quote_volume": 117.089, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724100000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724160000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1261.0, "quote_volume": 88.27, "trades": 1, "taker_buy_volume": 1261.0, "taker_buy_quote": 88.27}, {"ts": 1774724220000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724280000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724340000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724400000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 5195.6, "quote_volume": 363.692, "trades": 14, "taker_buy_volume": 5195.6, "taker_buy_quote": 363.692}, {"ts": 1774724460000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 7858.6, "quote_volume": 550.102, "trades": 10, "taker_buy_volume": 6184.4, "taker_buy_quote": 432.908}, {"ts": 1774724520000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724580000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 81641.3, "quote_volume": 5721.53285, "trades": 92, "taker_buy_volume": 69659.6, "taker_buy_quote": 4881.61568}, {"ts": 1774724640000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1389.9, "quote_volume": 97.43199, "trades": 3, "taker_buy_volume": 1389.9, "taker_buy_quote": 97.43199}, {"ts": 1774724700000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1910.9, "quote_volume": 133.95409, "trades": 2, "taker_buy_volume": 1910.9, "taker_buy_quote": 133.95409}, {"ts": 1774724760000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1942.0, "quote_volume": 136.1342, "trades": 5, "taker_buy_volume": 1942.0, "taker_buy_quote": 136.1342}, {"ts": 1774724820000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724880000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724940000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725000000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 69605.6, "quote_volume": 4879.47644, "trades": 111, "taker_buy_volume": 29386.1, "taker_buy_quote": 2061.04751}, {"ts": 1774725060000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 9496.8, "quote_volume": 664.776, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725120000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 27368.3, "quote_volume": 1918.64372, "trades": 25, "taker_buy_volume": 9927.4, "taker_buy_quote": 696.03663}, {"ts": 1774725180000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 7934.6, "quote_volume": 555.1453, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725240000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725300000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725360000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 10089.9, "quote_volume": 706.6102, "trades": 19, "taker_buy_volume": 10089.9, "taker_buy_quote": 706.6102}, {"ts": 1774725420000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 38119.7, "quote_volume": 2672.19097, "trades": 39, "taker_buy_volume": 13103.5, "taker_buy_quote": 918.55535}, {"ts": 1774725480000, "open": 0.0701, "high": 0.0711, "low": 0.0701, "close": 0.071, "volume": 413947.3, "quote_volume": 29261.48096, "trades": 493, "taker_buy_volume": 268130.6, "taker_buy_quote": 18951.72683}, {"ts": 1774725540000, "open": 0.071, "high": 0.0713, "low": 0.071, "close": 0.0713, "volume": 143933.4, "quote_volume": 10235.92731, "trades": 290, "taker_buy_volume": 86707.3, "taker_buy_quote": 6169.8208}, {"ts": 1774725600000, "open": 0.0713, "high": 0.0714, "low": 0.0711, "close": 0.0714, "volume": 163979.1, "quote_volume": 11684.72556, "trades": 262, "taker_buy_volume": 83609.3, "taker_buy_quote": 5961.18098}, {"ts": 1774725660000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 64888.0, "quote_volume": 4630.65191, "trades": 127, "taker_buy_volume": 13689.6, "taker_buy_quote": 976.80706}, {"ts": 1774725720000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 55394.6, "quote_volume": 3959.83544, "trades": 145, "taker_buy_volume": 44598.2, "taker_buy_quote": 3188.3447}, {"ts": 1774725780000, "open": 0.0715, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 25900.4, "quote_volume": 1850.05409, "trades": 75, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725840000, "open": 0.0713, "high": 0.0713, "low": 0.071, "close": 0.071, "volume": 75354.8, "quote_volume": 5353.43546, "trades": 134, "taker_buy_volume": 38273.3, "taker_buy_quote": 2718.79616}, {"ts": 1774725900000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 52151.1, "quote_volume": 3712.6792, "trades": 74, "taker_buy_volume": 38005.6, "taker_buy_quote": 2706.36316}, {"ts": 1774725960000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 15609.4, "quote_volume": 1111.78608, "trades": 17, "taker_buy_volume": 13088.5, "taker_buy_quote": 932.298}, {"ts": 1774726020000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 22291.9, "quote_volume": 1588.77709, "trades": 83, "taker_buy_volume": 18349.2, "taker_buy_quote": 1308.00778}, {"ts": 1774726080000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 48548.1, "quote_volume": 3467.37798, "trades": 89, "taker_buy_volume": 15013.3, "taker_buy_quote": 1073.18326}, {"ts": 1774726140000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 62363.3, "quote_volume": 4452.2659, "trades": 90, "taker_buy_volume": 22003.0, "taker_buy_quote": 1571.01743}, {"ts": 1774726200000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 45062.0, "quote_volume": 3214.10697, "trades": 129, "taker_buy_volume": 26415.2, "taker_buy_quote": 1883.616}, {"ts": 1774726260000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 10385.7, "quote_volume": 739.78345, "trades": 34, "taker_buy_volume": 816.7, "taker_buy_quote": 58.23071}, {"ts": 1774726320000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 24162.9, "quote_volume": 1721.63952, "trades": 40, "taker_buy_volume": 17117.5, "taker_buy_quote": 1219.3025}, {"ts": 1774726380000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 643.5, "quote_volume": 45.88155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726440000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 14598.8, "quote_volume": 1039.74383, "trades": 35, "taker_buy_volume": 10098.9, "taker_buy_quote": 719.04869}, {"ts": 1774726500000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 13920.3, "quote_volume": 992.51739, "trades": 33, "taker_buy_volume": 5223.9, "taker_buy_quote": 372.46407}, {"ts": 1774726560000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 33946.2, "quote_volume": 2423.62368, "trades": 56, "taker_buy_volume": 3200.3, "taker_buy_quote": 228.36642}, {"ts": 1774726620000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 34096.9, "quote_volume": 2435.59613, "trades": 69, "taker_buy_volume": 17576.6, "taker_buy_quote": 1256.04671}, {"ts": 1774726680000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 67116.6, "quote_volume": 4790.57325, "trades": 91, "taker_buy_volume": 11434.5, "taker_buy_quote": 816.45005}, {"ts": 1774726740000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 22964.7, "quote_volume": 1635.61004, "trades": 30, "taker_buy_volume": 22614.7, "taker_buy_quote": 1610.69004}, {"ts": 1774726800000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 30167.0, "quote_volume": 2151.75132, "trades": 32, "taker_buy_volume": 23303.5, "taker_buy_quote": 1662.38377}, {"ts": 1774726860000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1660.7, "quote_volume": 118.40791, "trades": 10, "taker_buy_volume": 1310.1, "taker_buy_quote": 93.41013}, {"ts": 1774726920000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 10452.3, "quote_volume": 745.50349, "trades": 27, "taker_buy_volume": 6452.3, "taker_buy_quote": 460.30349}, {"ts": 1774726980000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727040000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 11161.6, "quote_volume": 795.82208, "trades": 22, "taker_buy_volume": 1350.0, "taker_buy_quote": 96.255}, {"ts": 1774727100000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727160000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1238.0, "quote_volume": 88.2694, "trades": 2, "taker_buy_volume": 1238.0, "taker_buy_quote": 88.2694}, {"ts": 1774727220000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 10178.7, "quote_volume": 726.21676, "trades": 30, "taker_buy_volume": 10178.7, "taker_buy_quote": 726.21676}, {"ts": 1774727280000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 51931.6, "quote_volume": 3708.00024, "trades": 103, "taker_buy_volume": 16774.8, "taker_buy_quote": 1197.80472}, {"ts": 1774727340000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2472.0, "quote_volume": 176.5008, "trades": 7, "taker_buy_volume": 2472.0, "taker_buy_quote": 176.5008}, {"ts": 1774727400000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 15790.6, "quote_volume": 1127.57234, "trades": 18, "taker_buy_volume": 11381.2, "taker_buy_quote": 812.74118}, {"ts": 1774727460000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 65132.3, "quote_volume": 4646.53601, "trades": 78, "taker_buy_volume": 10484.9, "taker_buy_quote": 748.62186}, {"ts": 1774727520000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 11407.8, "quote_volume": 813.37614, "trades": 11, "taker_buy_volume": 11407.8, "taker_buy_quote": 813.37614}, {"ts": 1774727580000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 57553.6, "quote_volume": 4099.55765, "trades": 37, "taker_buy_volume": 12604.5, "taker_buy_quote": 898.0039}, {"ts": 1774727640000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727700000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 18646.5, "quote_volume": 1327.6308, "trades": 52, "taker_buy_volume": 18646.5, "taker_buy_quote": 1327.6308}, {"ts": 1774727760000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 61239.7, "quote_volume": 4370.91085, "trades": 54, "taker_buy_volume": 36718.9, "taker_buy_quote": 2620.40623}, {"ts": 1774727820000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727880000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727940000, "open": 0.0713, "high": 0.072, "low": 0.0713, "close": 0.0718, "volume": 140405.3, "quote_volume": 10062.26059, "trades": 197, "taker_buy_volume": 84289.4, "taker_buy_quote": 6034.67566}, {"ts": 1774728000000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 18417.8, "quote_volume": 1322.44673, "trades": 58, "taker_buy_volume": 6781.7, "taker_buy_quote": 486.97475}, {"ts": 1774728060000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 72935.1, "quote_volume": 5244.9489, "trades": 142, "taker_buy_volume": 30453.6, "taker_buy_quote": 2190.52905}, {"ts": 1774728120000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 10402.2, "quote_volume": 749.014, "trades": 21, "taker_buy_volume": 7195.8, "taker_buy_quote": 518.1532}, {"ts": 1774728180000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 16942.2, "quote_volume": 1218.2833, "trades": 31, "taker_buy_volume": 7709.8, "taker_buy_quote": 554.47374}, {"ts": 1774728240000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728300000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 8121.1, "quote_volume": 583.56823, "trades": 34, "taker_buy_volume": 5279.6, "taker_buy_quote": 379.36148}, {"ts": 1774728360000, "open": 0.0718, "high": 0.0718, "low": 0.0711, "close": 0.0712, "volume": 229143.2, "quote_volume": 16376.02672, "trades": 197, "taker_buy_volume": 21821.5, "taker_buy_quote": 1557.50391}, {"ts": 1774728420000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 46233.2, "quote_volume": 3299.01217, "trades": 54, "taker_buy_volume": 39782.4, "taker_buy_quote": 2838.97837}, {"ts": 1774728480000, "open": 0.0714, "high": 0.0716, "low": 0.0713, "close": 0.0714, "volume": 219649.1, "quote_volume": 15698.14385, "trades": 219, "taker_buy_volume": 168040.0, "taker_buy_quote": 12011.98089}, {"ts": 1774728540000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728600000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 13601.0, "quote_volume": 972.0448, "trades": 21, "taker_buy_volume": 1448.5, "taker_buy_quote": 103.56775}, {"ts": 1774728660000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3430.2, "quote_volume": 244.91628, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728720000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 16533.4, "quote_volume": 1179.20232, "trades": 18, "taker_buy_volume": 3709.0, "taker_buy_quote": 264.8226}, {"ts": 1774728780000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 29290.2, "quote_volume": 2089.41876, "trades": 37, "taker_buy_volume": 22604.9, "taker_buy_quote": 1612.75687}, {"ts": 1774728840000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 11396.4, "quote_volume": 813.70296, "trades": 25, "taker_buy_volume": 625.3, "taker_buy_quote": 44.64642}, {"ts": 1774728900000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 14025.0, "quote_volume": 999.9825, "trades": 47, "taker_buy_volume": 9153.0, "taker_buy_quote": 652.6089}, {"ts": 1774728960000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729020000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 11788.0, "quote_volume": 841.6632, "trades": 24, "taker_buy_volume": 5340.4, "taker_buy_quote": 381.30456}, {"ts": 1774729080000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729140000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729200000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729260000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729320000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729380000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 21702.8, "quote_volume": 1546.34724, "trades": 30, "taker_buy_volume": 6499.0, "taker_buy_quote": 463.3787}, {"ts": 1774729440000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 31477.6, "quote_volume": 2241.20512, "trades": 76, "taker_buy_volume": 29949.0, "taker_buy_quote": 2132.3688}, {"ts": 1774729500000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 43673.3, "quote_volume": 3116.83292, "trades": 104, "taker_buy_volume": 22982.7, "taker_buy_quote": 1639.52408}, {"ts": 1774729560000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729620000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 8520.6, "quote_volume": 607.10148, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729680000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 4244.7, "quote_volume": 302.22264, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729740000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729800000, "open": 0.0712, "high": 0.0717, "low": 0.0712, "close": 0.0716, "volume": 98770.7, "quote_volume": 7056.74944, "trades": 103, "taker_buy_volume": 85267.1, "taker_buy_quote": 6091.73342}, {"ts": 1774729860000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 22914.1, "quote_volume": 1639.95746, "trades": 26, "taker_buy_volume": 6295.8, "taker_buy_quote": 450.77928}, {"ts": 1774729920000, "open": 0.0716, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 70076.9, "quote_volume": 5016.33101, "trades": 100, "taker_buy_volume": 50319.2, "taker_buy_quote": 3603.65546}, {"ts": 1774729980000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 45542.2, "quote_volume": 3265.23444, "trades": 129, "taker_buy_volume": 13940.0, "taker_buy_quote": 999.498}, {"ts": 1774730040000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1582.4, "quote_volume": 113.29984, "trades": 5, "taker_buy_volume": 1233.0, "taker_buy_quote": 88.2828}, {"ts": 1774730100000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 9134.0, "quote_volume": 653.109, "trades": 27, "taker_buy_volume": 8011.3, "taker_buy_quote": 572.83595}, {"ts": 1774730160000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 5419.1, "quote_volume": 387.19365, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730220000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730280000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 12863.6, "quote_volume": 918.46104, "trades": 58, "taker_buy_volume": 6022.7, "taker_buy_quote": 430.02078}, {"ts": 1774730340000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730400000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 6530.1, "quote_volume": 466.24914, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730460000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 12545.7, "quote_volume": 895.76298, "trades": 17, "taker_buy_volume": 9648.4, "taker_buy_quote": 688.89576}, {"ts": 1774730520000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730580000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730640000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730700000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730760000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2871.7, "quote_volume": 204.75221, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730820000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 39959.2, "quote_volume": 2849.82287, "trades": 21, "taker_buy_volume": 36641.5, "taker_buy_quote": 2613.27086}, {"ts": 1774730880000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1350.6, "quote_volume": 96.29778, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730940000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2650.4, "quote_volume": 188.97352, "trades": 8, "taker_buy_volume": 2650.4, "taker_buy_quote": 188.97352}, {"ts": 1774731000000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 29535.2, "quote_volume": 2108.81328, "trades": 19, "taker_buy_volume": 3986.0, "taker_buy_quote": 284.6004}, {"ts": 1774731060000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731120000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0715, "volume": 38419.3, "quote_volume": 2745.34819, "trades": 86, "taker_buy_volume": 27715.9, "taker_buy_quote": 1981.09046}, {"ts": 1774731180000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 12522.3, "quote_volume": 893.72896, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731240000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3936.7, "quote_volume": 281.08038, "trades": 7, "taker_buy_volume": 3936.7, "taker_buy_quote": 281.08038}, {"ts": 1774731300000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1234.0, "quote_volume": 88.231, "trades": 6, "taker_buy_volume": 1234.0, "taker_buy_quote": 88.231}, {"ts": 1774731360000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 2172.8, "quote_volume": 155.3552, "trades": 10, "taker_buy_volume": 2172.8, "taker_buy_quote": 155.3552}, {"ts": 1774731420000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1514.0, "quote_volume": 108.251, "trades": 2, "taker_buy_volume": 1514.0, "taker_buy_quote": 108.251}, {"ts": 1774731480000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1274.8, "quote_volume": 91.1482, "trades": 4, "taker_buy_volume": 1274.8, "taker_buy_quote": 91.1482}, {"ts": 1774731540000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 560.0, "quote_volume": 40.04, "trades": 6, "taker_buy_volume": 560.0, "taker_buy_quote": 40.04}, {"ts": 1774731600000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 6474.9, "quote_volume": 463.15147, "trades": 20, "taker_buy_volume": 5076.5, "taker_buy_quote": 363.16587}, {"ts": 1774731660000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 5817.0, "quote_volume": 417.52566, "trades": 7, "taker_buy_volume": 5817.0, "taker_buy_quote": 417.52566}, {"ts": 1774731720000, "open": 0.0718, "high": 0.072, "low": 0.0716, "close": 0.0716, "volume": 129179.1, "quote_volume": 9275.98894, "trades": 216, "taker_buy_volume": 24659.7, "taker_buy_quote": 1769.27691}, {"ts": 1774731780000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 44831.0, "quote_volume": 3218.632, "trades": 83, "taker_buy_volume": 17823.9, "taker_buy_quote": 1279.52222}, {"ts": 1774731840000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2174.8, "quote_volume": 156.15064, "trades": 12, "taker_buy_volume": 2174.8, "taker_buy_quote": 156.15064}, {"ts": 1774731900000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 26163.0, "quote_volume": 1879.2304, "trades": 37, "taker_buy_volume": 20203.7, "taker_buy_quote": 1451.35266}, {"ts": 1774731960000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 36024.0, "quote_volume": 2583.06506, "trades": 81, "taker_buy_volume": 2823.8, "taker_buy_quote": 202.47587}, {"ts": 1774732020000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 18284.3, "quote_volume": 1310.98431, "trades": 17, "taker_buy_volume": 15121.0, "taker_buy_quote": 1084.1757}, {"ts": 1774732080000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 43850.8, "quote_volume": 3144.18286, "trades": 90, "taker_buy_volume": 13839.9, "taker_buy_quote": 992.40133}, {"ts": 1774732140000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 18852.4, "quote_volume": 1352.83766, "trades": 34, "taker_buy_volume": 15564.4, "taker_buy_quote": 1117.08806}, {"ts": 1774732200000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2686.6, "quote_volume": 192.89788, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732260000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732320000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 47284.9, "quote_volume": 3398.93793, "trades": 91, "taker_buy_volume": 20982.4, "taker_buy_quote": 1507.78818}, {"ts": 1774732380000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 67493.4, "quote_volume": 4852.72089, "trades": 116, "taker_buy_volume": 27022.1, "taker_buy_quote": 1943.01159}, {"ts": 1774732440000, "open": 0.0719, "high": 0.0724, "low": 0.0719, "close": 0.0724, "volume": 178444.3, "quote_volume": 12879.87867, "trades": 243, "taker_buy_volume": 163711.5, "taker_buy_quote": 11814.75291}, {"ts": 1774732500000, "open": 0.0723, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 65812.6, "quote_volume": 4766.7583, "trades": 164, "taker_buy_volume": 53271.0, "taker_buy_quote": 3859.20173}, {"ts": 1774732560000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 50693.4, "quote_volume": 3668.86066, "trades": 134, "taker_buy_volume": 6337.7, "taker_buy_quote": 458.87708}, {"ts": 1774732620000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 20380.8, "quote_volume": 1473.53184, "trades": 32, "taker_buy_volume": 6754.4, "taker_buy_quote": 488.34312}, {"ts": 1774732680000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 41184.7, "quote_volume": 2977.82001, "trades": 87, "taker_buy_volume": 7953.6, "taker_buy_quote": 575.21148}, {"ts": 1774732740000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 26008.6, "quote_volume": 1884.91366, "trades": 76, "taker_buy_volume": 17099.5, "taker_buy_quote": 1239.06633}, {"ts": 1774732800000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 66668.7, "quote_volume": 4835.78229, "trades": 91, "taker_buy_volume": 61768.7, "taker_buy_quote": 4480.53229}, {"ts": 1774732860000, "open": 0.0726, "high": 0.0727, "low": 0.0724, "close": 0.0725, "volume": 85855.3, "quote_volume": 6227.48197, "trades": 132, "taker_buy_volume": 34181.4, "taker_buy_quote": 2479.19623}, {"ts": 1774732920000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 786.1, "quote_volume": 57.02683, "trades": 7, "taker_buy_volume": 345.8, "taker_buy_quote": 25.10508}, {"ts": 1774732980000, "open": 0.0727, "high": 0.0728, "low": 0.0726, "close": 0.0726, "volume": 96042.8, "quote_volume": 6983.9543, "trades": 181, "taker_buy_volume": 40207.3, "taker_buy_quote": 2925.41485}, {"ts": 1774733040000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 18942.0, "quote_volume": 1375.75724, "trades": 20, "taker_buy_volume": 7026.2, "taker_buy_quote": 510.67016}, {"ts": 1774733100000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 17802.0, "quote_volume": 1292.4252, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733160000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 22731.7, "quote_volume": 1649.88465, "trades": 36, "taker_buy_volume": 6199.0, "taker_buy_quote": 449.91279}, {"ts": 1774733220000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 116683.9, "quote_volume": 8475.39961, "trades": 56, "taker_buy_volume": 111927.3, "taker_buy_quote": 8129.59479}, {"ts": 1774733280000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 88121.2, "quote_volume": 6405.92416, "trades": 26, "taker_buy_volume": 2684.9, "taker_buy_quote": 194.92374}, {"ts": 1774733340000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 2502.0, "quote_volume": 181.395, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733400000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2122.0, "quote_volume": 154.0572, "trades": 2, "taker_buy_volume": 2122.0, "taker_buy_quote": 154.0572}, {"ts": 1774733460000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 7812.9, "quote_volume": 567.21654, "trades": 11, "taker_buy_volume": 7812.9, "taker_buy_quote": 567.21654}, {"ts": 1774733520000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 1702.9, "quote_volume": 123.61555, "trades": 8, "taker_buy_volume": 1553.0, "taker_buy_quote": 112.7478}, {"ts": 1774733580000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 20310.2, "quote_volume": 1472.4895, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733640000, "open": 0.0725, "high": 0.0725, "low": 0.0721, "close": 0.0722, "volume": 72319.8, "quote_volume": 5228.04786, "trades": 39, "taker_buy_volume": 4934.0, "taker_buy_quote": 356.2348}, {"ts": 1774733700000, "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 136443.8, "quote_volume": 9826.09358, "trades": 83, "taker_buy_volume": 70830.9, "taker_buy_quote": 5101.54538}, {"ts": 1774733760000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 60703.0, "quote_volume": 4360.99781, "trades": 29, "taker_buy_volume": 413.6, "taker_buy_quote": 29.73784}, {"ts": 1774733820000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 6328.5, "quote_volume": 454.3863, "trades": 11, "taker_buy_volume": 4280.8, "taker_buy_quote": 307.36144}, {"ts": 1774733880000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733940000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 23321.9, "quote_volume": 1674.58722, "trades": 78, "taker_buy_volume": 22199.0, "taker_buy_quote": 1593.963}, {"ts": 1774734000000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 14934.1, "quote_volume": 1069.83599, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734060000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 8415.0, "quote_volume": 602.4944, "trades": 11, "taker_buy_volume": 4023.0, "taker_buy_quote": 288.0468}, {"ts": 1774734120000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 26526.7, "quote_volume": 1900.60555, "trades": 76, "taker_buy_volume": 26526.7, "taker_buy_quote": 1900.60555}, {"ts": 1774734180000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2045.0, "quote_volume": 146.831, "trades": 2, "taker_buy_volume": 2045.0, "taker_buy_quote": 146.831}, {"ts": 1774734240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734300000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734360000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 8117.4, "quote_volume": 582.05298, "trades": 17, "taker_buy_volume": 354.0, "taker_buy_quote": 25.4172}, {"ts": 1774734420000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734480000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734540000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734600000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734660000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2176.6, "quote_volume": 156.27988, "trades": 6, "taker_buy_volume": 2176.6, "taker_buy_quote": 156.27988}, {"ts": 1774734720000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 21532.0, "quote_volume": 1545.9976, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734780000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 8463.9, "quote_volume": 607.70802, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734840000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 6126.8, "quote_volume": 439.29156, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734900000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 24957.4, "quote_volume": 1787.6172, "trades": 31, "taker_buy_volume": 12011.1, "taker_buy_quote": 860.63185}, {"ts": 1774734960000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 44965.9, "quote_volume": 3224.40703, "trades": 48, "taker_buy_volume": 36885.9, "taker_buy_quote": 2645.87903}, {"ts": 1774735020000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735080000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 66436.0, "quote_volume": 4772.15023, "trades": 118, "taker_buy_volume": 34032.2, "taker_buy_quote": 2444.82116}, {"ts": 1774735140000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735200000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 69.7, "quote_volume": 5.00446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735260000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 13535.0, "quote_volume": 973.3769, "trades": 19, "taker_buy_volume": 7332.3, "taker_buy_quote": 527.40277}, {"ts": 1774735320000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 26359.0, "quote_volume": 1895.2121, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735380000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735440000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735500000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 57114.7, "quote_volume": 4115.78658, "trades": 50, "taker_buy_volume": 53056.2, "taker_buy_quote": 3823.57458}, {"ts": 1774735560000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735620000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 31541.2, "quote_volume": 2275.21214, "trades": 86, "taker_buy_volume": 4719.9, "taker_buy_quote": 340.72428}, {"ts": 1774735680000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735740000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735800000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 6828.3, "quote_volume": 491.14425, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735860000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 5657.0, "quote_volume": 407.304, "trades": 5, "taker_buy_volume": 5657.0, "taker_buy_quote": 407.304}, {"ts": 1774735920000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 39456.6, "quote_volume": 2840.8752, "trades": 48, "taker_buy_volume": 39456.6, "taker_buy_quote": 2840.8752}, {"ts": 1774735980000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 1948.0, "quote_volume": 140.47252, "trades": 13, "taker_buy_volume": 1948.0, "taker_buy_quote": 140.47252}, {"ts": 1774736040000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 9121.6, "quote_volume": 657.67796, "trades": 10, "taker_buy_volume": 106.0, "taker_buy_quote": 7.6532}, {"ts": 1774736100000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 12399.4, "quote_volume": 893.91155, "trades": 17, "taker_buy_volume": 7353.0, "taker_buy_quote": 530.1513}, {"ts": 1774736160000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 6605.8, "quote_volume": 475.65239, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736220000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 13067.0, "quote_volume": 942.38267, "trades": 15, "taker_buy_volume": 13067.0, "taker_buy_quote": 942.38267}, {"ts": 1774736280000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736340000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 10313.1, "quote_volume": 744.60582, "trades": 20, "taker_buy_volume": 5510.5, "taker_buy_quote": 397.8581}, {"ts": 1774736400000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 8214.0, "quote_volume": 593.7375, "trades": 7, "taker_buy_volume": 8214.0, "taker_buy_quote": 593.7375}, {"ts": 1774736460000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 19193.9, "quote_volume": 1388.5589, "trades": 39, "taker_buy_volume": 10785.4, "taker_buy_quote": 780.4435}, {"ts": 1774736520000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 3046.1, "quote_volume": 220.84225, "trades": 5, "taker_buy_volume": 346.7, "taker_buy_quote": 25.13575}, {"ts": 1774736580000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 34215.1, "quote_volume": 2480.59475, "trades": 31, "taker_buy_volume": 6472.2, "taker_buy_quote": 469.2345}, {"ts": 1774736640000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736700000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 5465.8, "quote_volume": 396.81708, "trades": 10, "taker_buy_volume": 1346.4, "taker_buy_quote": 97.74864}, {"ts": 1774736760000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1753.3, "quote_volume": 127.28958, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736820000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 6996.1, "quote_volume": 507.68989, "trades": 7, "taker_buy_volume": 4726.4, "taker_buy_quote": 343.13664}, {"ts": 1774736880000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 3401.0, "quote_volume": 246.5725, "trades": 6, "taker_buy_volume": 3401.0, "taker_buy_quote": 246.5725}, {"ts": 1774736940000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 4039.0, "quote_volume": 292.8275, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737000000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 40358.1, "quote_volume": 2931.85906, "trades": 55, "taker_buy_volume": 24392.4, "taker_buy_quote": 1772.60441}, {"ts": 1774737060000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 14534.5, "quote_volume": 1056.65815, "trades": 22, "taker_buy_volume": 8918.7, "taker_buy_quote": 648.38949}, {"ts": 1774737120000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 19142.2, "quote_volume": 1391.63794, "trades": 28, "taker_buy_volume": 15799.3, "taker_buy_quote": 1148.60911}, {"ts": 1774737180000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737240000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737300000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0725, "volume": 11880.6, "quote_volume": 861.41456, "trades": 28, "taker_buy_volume": 1381.0, "taker_buy_quote": 100.1225}, {"ts": 1774737360000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 11127.3, "quote_volume": 806.72925, "trades": 6, "taker_buy_volume": 11127.3, "taker_buy_quote": 806.72925}, {"ts": 1774737420000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737480000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 22216.9, "quote_volume": 1610.72525, "trades": 23, "taker_buy_volume": 13549.9, "taker_buy_quote": 982.36775}, {"ts": 1774737540000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 4907.9, "quote_volume": 355.33196, "trades": 10, "taker_buy_volume": 3561.8, "taker_buy_quote": 257.87432}, {"ts": 1774737600000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737660000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 6920.6, "quote_volume": 500.35938, "trades": 15, "taker_buy_volume": 6574.2, "taker_buy_quote": 475.31466}, {"ts": 1774737720000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2792.0, "quote_volume": 202.1408, "trades": 14, "taker_buy_volume": 2792.0, "taker_buy_quote": 202.1408}, {"ts": 1774737780000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1846.6, "quote_volume": 133.69384, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737840000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 619.8, "quote_volume": 44.81154, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737900000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 2570.9, "quote_volume": 185.87607, "trades": 10, "taker_buy_volume": 2570.9, "taker_buy_quote": 185.87607}, {"ts": 1774737960000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 35498.0, "quote_volume": 2572.65919, "trades": 18, "taker_buy_volume": 35498.0, "taker_buy_quote": 2572.65919}, {"ts": 1774738020000, "open": 0.0725, "high": 0.0728, "low": 0.0725, "close": 0.0726, "volume": 134632.1, "quote_volume": 9781.70841, "trades": 150, "taker_buy_volume": 87638.7, "taker_buy_quote": 6370.12057}, {"ts": 1774738080000, "open": 0.0727, "high": 0.0728, "low": 0.0725, "close": 0.0725, "volume": 141365.1, "quote_volume": 10275.74013, "trades": 225, "taker_buy_volume": 50882.3, "taker_buy_quote": 3703.80857}, {"ts": 1774738140000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 2990.0, "quote_volume": 216.775, "trades": 5, "taker_buy_volume": 2990.0, "taker_buy_quote": 216.775}, {"ts": 1774738200000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 762.0, "quote_volume": 55.245, "trades": 4, "taker_buy_volume": 762.0, "taker_buy_quote": 55.245}, {"ts": 1774738260000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 78810.0, "quote_volume": 5705.77163, "trades": 85, "taker_buy_volume": 277.0, "taker_buy_quote": 20.0548}, {"ts": 1774738320000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 831.0, "quote_volume": 60.0813, "trades": 5, "taker_buy_volume": 831.0, "taker_buy_quote": 60.0813}, {"ts": 1774738380000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 30387.3, "quote_volume": 2197.00179, "trades": 8, "taker_buy_volume": 30387.3, "taker_buy_quote": 2197.00179}, {"ts": 1774738440000, "open": 0.0723, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 67654.3, "quote_volume": 4894.82093, "trades": 92, "taker_buy_volume": 66979.9, "taker_buy_quote": 4845.99437}, {"ts": 1774738500000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 66505.7, "quote_volume": 4807.32651, "trades": 48, "taker_buy_volume": 10312.5, "taker_buy_quote": 745.59375}, {"ts": 1774738560000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738620000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 30833.0, "quote_volume": 2223.42557, "trades": 62, "taker_buy_volume": 15574.0, "taker_buy_quote": 1122.955}, {"ts": 1774738680000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 6576.0, "quote_volume": 473.472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738740000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 11713.7, "quote_volume": 844.55777, "trades": 72, "taker_buy_volume": 11713.7, "taker_buy_quote": 844.55777}, {"ts": 1774738800000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 12541.0, "quote_volume": 903.6227, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738860000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 12717.0, "quote_volume": 916.8957, "trades": 35, "taker_buy_volume": 8584.2, "taker_buy_quote": 618.92082}, {"ts": 1774738920000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 95.2, "quote_volume": 6.87344, "trades": 1, "taker_buy_volume": 95.2, "taker_buy_quote": 6.87344}, {"ts": 1774738980000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739040000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 8960.4, "quote_volume": 646.0175, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739100000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 10197.3, "quote_volume": 734.2056, "trades": 10, "taker_buy_volume": 10197.3, "taker_buy_quote": 734.2056}, {"ts": 1774739160000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 6478.9, "quote_volume": 466.4808, "trades": 16, "taker_buy_volume": 1347.9, "taker_buy_quote": 97.0488}, {"ts": 1774739220000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 134.0, "quote_volume": 9.648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739280000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 14274.7, "quote_volume": 1026.70622, "trades": 24, "taker_buy_volume": 9902.4, "taker_buy_quote": 711.98256}, {"ts": 1774739340000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 62133.2, "quote_volume": 4460.34549, "trades": 56, "taker_buy_volume": 33776.7, "taker_buy_quote": 2426.03416}, {"ts": 1774739400000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0717, "volume": 24957.7, "quote_volume": 1792.77834, "trades": 34, "taker_buy_volume": 20291.6, "taker_buy_quote": 1457.78721}, {"ts": 1774739460000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 30345.8, "quote_volume": 2171.12816, "trades": 27, "taker_buy_volume": 23564.8, "taker_buy_quote": 1686.204}, {"ts": 1774739520000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0716, "volume": 47951.0, "quote_volume": 3438.86462, "trades": 87, "taker_buy_volume": 30919.5, "taker_buy_quote": 2217.05098}, {"ts": 1774739580000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739640000, "open": 0.0717, "high": 0.0718, "low": 0.0714, "close": 0.0714, "volume": 63404.4, "quote_volume": 4539.06269, "trades": 125, "taker_buy_volume": 8170.9, "taker_buy_quote": 585.58381}, {"ts": 1774739700000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0715, "volume": 33681.0, "quote_volume": 2410.33039, "trades": 52, "taker_buy_volume": 28076.0, "taker_buy_quote": 2009.06734}, {"ts": 1774739760000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 3063.9, "quote_volume": 218.9189, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739820000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 16424.1, "quote_volume": 1170.22643, "trades": 17, "taker_buy_volume": 4440.0, "taker_buy_quote": 316.572}, {"ts": 1774739880000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 38907.5, "quote_volume": 2771.44515, "trades": 66, "taker_buy_volume": 19961.5, "taker_buy_quote": 1421.46563}, {"ts": 1774739940000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 57952.6, "quote_volume": 4122.02538, "trades": 39, "taker_buy_volume": 28877.8, "taker_buy_quote": 2056.07933}, {"ts": 1774740000000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0712, "volume": 86424.7, "quote_volume": 6158.72786, "trades": 147, "taker_buy_volume": 50718.3, "taker_buy_quote": 3615.63797}, {"ts": 1774740060000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 16592.0, "quote_volume": 1181.1511, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740120000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 12986.2, "quote_volume": 924.61744, "trades": 16, "taker_buy_volume": 12986.2, "taker_buy_quote": 924.61744}, {"ts": 1774740180000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1350.9, "quote_volume": 96.18408, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740240000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 5965.0, "quote_volume": 424.1115, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740300000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 29482.3, "quote_volume": 2094.62277, "trades": 28, "taker_buy_volume": 27931.0, "taker_buy_quote": 1984.36043}, {"ts": 1774740360000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 16010.4, "quote_volume": 1135.73381, "trades": 15, "taker_buy_volume": 1130.0, "taker_buy_quote": 80.23}, {"ts": 1774740420000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740480000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740540000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740600000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3020.9, "quote_volume": 214.4839, "trades": 6, "taker_buy_volume": 200.4, "taker_buy_quote": 14.2284}, {"ts": 1774740660000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740720000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 7991.4, "quote_volume": 567.3894, "trades": 16, "taker_buy_volume": 5314.6, "taker_buy_quote": 377.3366}, {"ts": 1774740780000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 15761.9, "quote_volume": 1119.0949, "trades": 15, "taker_buy_volume": 14730.9, "taker_buy_quote": 1045.8939}, {"ts": 1774740840000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 4972.9, "quote_volume": 353.57319, "trades": 14, "taker_buy_volume": 2971.3, "taker_buy_quote": 211.25943}, {"ts": 1774740900000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 3308.4, "quote_volume": 235.22724, "trades": 14, "taker_buy_volume": 3308.4, "taker_buy_quote": 235.22724}, {"ts": 1774740960000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0712, "volume": 81494.6, "quote_volume": 5809.17755, "trades": 53, "taker_buy_volume": 49682.2, "taker_buy_quote": 3542.85068}, {"ts": 1774741020000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741080000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 4576.1, "quote_volume": 325.81832, "trades": 9, "taker_buy_volume": 4576.1, "taker_buy_quote": 325.81832}, {"ts": 1774741140000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741200000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 3929.8, "quote_volume": 280.19474, "trades": 19, "taker_buy_volume": 3929.8, "taker_buy_quote": 280.19474}, {"ts": 1774741260000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 34803.9, "quote_volume": 2483.14874, "trades": 31, "taker_buy_volume": 20444.6, "taker_buy_quote": 1458.90939}, {"ts": 1774741320000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 41169.7, "quote_volume": 2943.33658, "trades": 29, "taker_buy_volume": 36065.7, "taker_buy_quote": 2578.40058}, {"ts": 1774741380000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 45355.8, "quote_volume": 3237.93625, "trades": 86, "taker_buy_volume": 4329.0, "taker_buy_quote": 308.6577}, {"ts": 1774741440000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 700.6, "quote_volume": 49.95278, "trades": 8, "taker_buy_volume": 350.0, "taker_buy_quote": 24.955}, {"ts": 1774741500000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1926.2, "quote_volume": 137.33806, "trades": 12, "taker_buy_volume": 1926.2, "taker_buy_quote": 137.33806}, {"ts": 1774741560000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 133.1, "quote_volume": 9.49003, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741620000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 20776.3, "quote_volume": 1479.30762, "trades": 34, "taker_buy_volume": 9558.6, "taker_buy_quote": 680.57232}, {"ts": 1774741680000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 9354.3, "quote_volume": 666.05978, "trades": 20, "taker_buy_volume": 2399.4, "taker_buy_quote": 170.8709}, {"ts": 1774741740000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 14014.0, "quote_volume": 997.7968, "trades": 47, "taker_buy_volume": 7851.0, "taker_buy_quote": 558.9912}, {"ts": 1774741800000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1350.6, "quote_volume": 96.16272, "trades": 6, "taker_buy_volume": 1350.6, "taker_buy_quote": 96.16272}, {"ts": 1774741860000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741920000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741980000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742040000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 6640.7, "quote_volume": 472.81784, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742100000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1350.6, "quote_volume": 96.16272, "trades": 5, "taker_buy_volume": 1350.6, "taker_buy_quote": 96.16272}, {"ts": 1774742160000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 8143.2, "quote_volume": 580.61016, "trades": 11, "taker_buy_volume": 3046.2, "taker_buy_quote": 217.19406}, {"ts": 1774742220000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2042.0, "quote_volume": 145.5946, "trades": 4, "taker_buy_volume": 2042.0, "taker_buy_quote": 145.5946}, {"ts": 1774742280000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742340000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 19524.0, "quote_volume": 1392.0612, "trades": 25, "taker_buy_volume": 10109.0, "taker_buy_quote": 720.7717}, {"ts": 1774742400000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0715, "volume": 20982.6, "quote_volume": 1497.80939, "trades": 39, "taker_buy_volume": 15493.7, "taker_buy_quote": 1105.39242}, {"ts": 1774742460000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 3448.5, "quote_volume": 246.58325, "trades": 13, "taker_buy_volume": 2223.8, "taker_buy_quote": 159.0172}, {"ts": 1774742520000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 29317.3, "quote_volume": 2094.38942, "trades": 29, "taker_buy_volume": 10590.8, "taker_buy_quote": 756.30662}, {"ts": 1774742580000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 4810.0, "quote_volume": 343.434, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742640000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 12458.2, "quote_volume": 888.26966, "trades": 25, "taker_buy_volume": 9292.8, "taker_buy_quote": 662.57664}, {"ts": 1774742700000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 15106.3, "quote_volume": 1077.07919, "trades": 41, "taker_buy_volume": 8896.5, "taker_buy_quote": 634.32045}, {"ts": 1774742760000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 17440.0, "quote_volume": 1240.83014, "trades": 39, "taker_buy_volume": 8380.9, "taker_buy_quote": 596.02249}, {"ts": 1774742820000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 5698.8, "quote_volume": 405.18468, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742880000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 29873.7, "quote_volume": 2121.0327, "trades": 16, "taker_buy_volume": 1000.4, "taker_buy_quote": 71.0284}, {"ts": 1774742940000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 1751.2, "quote_volume": 124.08998, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743000000, "open": 0.0707, "high": 0.0709, "low": 0.0706, "close": 0.0709, "volume": 120873.1, "quote_volume": 8550.20472, "trades": 182, "taker_buy_volume": 97437.5, "taker_buy_quote": 6895.40507}, {"ts": 1774743060000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 37844.7, "quote_volume": 2678.19386, "trades": 40, "taker_buy_volume": 11887.0, "taker_buy_quote": 841.5996}, {"ts": 1774743120000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743180000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743240000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1484.0, "quote_volume": 104.9188, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743300000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743360000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 399.2, "quote_volume": 28.18352, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743420000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743480000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743540000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 9988.7, "quote_volume": 706.90079, "trades": 14, "taker_buy_volume": 9988.7, "taker_buy_quote": 706.90079}, {"ts": 1774743600000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743660000, "open": 0.0708, "high": 0.0708, "low": 0.0705, "close": 0.0705, "volume": 53642.3, "quote_volume": 3786.37678, "trades": 109, "taker_buy_volume": 28626.1, "taker_buy_quote": 2019.59998}, {"ts": 1774743720000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 11655.1, "quote_volume": 821.68455, "trades": 61, "taker_buy_volume": 8178.5, "taker_buy_quote": 576.58425}, {"ts": 1774743780000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 2411.4, "quote_volume": 170.0037, "trades": 18, "taker_buy_volume": 1276.8, "taker_buy_quote": 90.0144}, {"ts": 1774743840000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 28517.1, "quote_volume": 2010.45555, "trades": 41, "taker_buy_volume": 10654.3, "taker_buy_quote": 751.12815}, {"ts": 1774743900000, "open": 0.0705, "high": 0.0705, "low": 0.0703, "close": 0.0703, "volume": 13493.7, "quote_volume": 949.46706, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743960000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744020000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744080000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 30025.9, "quote_volume": 2113.82336, "trades": 19, "taker_buy_volume": 29672.3, "taker_buy_quote": 2088.92992}, {"ts": 1774744140000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 18414.9, "quote_volume": 1296.41627, "trades": 21, "taker_buy_volume": 12836.0, "taker_buy_quote": 903.66171}, {"ts": 1774744200000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 11619.8, "quote_volume": 818.03392, "trades": 32, "taker_buy_volume": 8912.6, "taker_buy_quote": 627.44704}, {"ts": 1774744260000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 5603.2, "quote_volume": 394.89027, "trades": 54, "taker_buy_volume": 5603.2, "taker_buy_quote": 394.89027}, {"ts": 1774744320000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 14668.9, "quote_volume": 1034.51806, "trades": 34, "taker_buy_volume": 7184.7, "taker_buy_quote": 506.88196}, {"ts": 1774744380000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 16486.3, "quote_volume": 1161.70218, "trades": 22, "taker_buy_volume": 1177.6, "taker_buy_quote": 83.0208}, {"ts": 1774744440000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 18383.5, "quote_volume": 1292.47116, "trades": 58, "taker_buy_volume": 9960.5, "taker_buy_quote": 700.34352}, {"ts": 1774744500000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 2633.8, "quote_volume": 185.21539, "trades": 7, "taker_buy_volume": 2633.8, "taker_buy_quote": 185.21539}, {"ts": 1774744560000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 18487.1, "quote_volume": 1301.16028, "trades": 33, "taker_buy_volume": 10416.9, "taker_buy_quote": 733.3144}, {"ts": 1774744620000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 8687.3, "quote_volume": 610.85324, "trades": 19, "taker_buy_volume": 5486.7, "taker_buy_quote": 385.85106}, {"ts": 1774744680000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1503.2, "quote_volume": 105.82528, "trades": 2, "taker_buy_volume": 1503.2, "taker_buy_quote": 105.82528}, {"ts": 1774744740000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 29602.0, "quote_volume": 2084.1069, "trades": 52, "taker_buy_volume": 22265.5, "taker_buy_quote": 1567.6173}, {"ts": 1774744800000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 2567.9, "quote_volume": 180.90162, "trades": 13, "taker_buy_volume": 2567.9, "taker_buy_quote": 180.90162}, {"ts": 1774744860000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1516.1, "quote_volume": 106.88505, "trades": 5, "taker_buy_volume": 1516.1, "taker_buy_quote": 106.88505}, {"ts": 1774744920000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1385.4, "quote_volume": 97.6707, "trades": 5, "taker_buy_volume": 1385.4, "taker_buy_quote": 97.6707}, {"ts": 1774744980000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 15160.5, "quote_volume": 1067.34016, "trades": 15, "taker_buy_volume": 1489.4, "taker_buy_quote": 104.89472}, {"ts": 1774745040000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 11052.7, "quote_volume": 777.55088, "trades": 27, "taker_buy_volume": 9650.4, "taker_buy_quote": 678.84907}, {"ts": 1774745100000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 31142.7, "quote_volume": 2189.37671, "trades": 11, "taker_buy_volume": 1530.0, "taker_buy_quote": 107.6039}, {"ts": 1774745160000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2078.7, "quote_volume": 145.92474, "trades": 6, "taker_buy_volume": 1877.5, "taker_buy_quote": 131.8005}, {"ts": 1774745220000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 4042.4, "quote_volume": 283.80498, "trades": 7, "taker_buy_volume": 4042.4, "taker_buy_quote": 283.80498}, {"ts": 1774745280000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 20528.8, "quote_volume": 1441.24351, "trades": 31, "taker_buy_volume": 11593.9, "taker_buy_quote": 814.01353}, {"ts": 1774745340000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 19224.2, "quote_volume": 1351.16385, "trades": 17, "taker_buy_volume": 19224.2, "taker_buy_quote": 1351.16385}, {"ts": 1774745400000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 18558.4, "quote_volume": 1304.7288, "trades": 32, "taker_buy_volume": 10123.4, "taker_buy_quote": 711.7483}, {"ts": 1774745460000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 17575.2, "quote_volume": 1236.65458, "trades": 14, "taker_buy_volume": 1353.9, "taker_buy_quote": 95.31456}, {"ts": 1774745520000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 10389.8, "quote_volume": 731.44192, "trades": 19, "taker_buy_volume": 2973.6, "taker_buy_quote": 209.34144}, {"ts": 1774745580000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 19630.1, "quote_volume": 1379.91999, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745640000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1973.8, "quote_volume": 138.56076, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745700000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745760000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 23402.9, "quote_volume": 1643.63048, "trades": 26, "taker_buy_volume": 22048.7, "taker_buy_quote": 1548.56564}, {"ts": 1774745820000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 3116.1, "quote_volume": 218.75022, "trades": 16, "taker_buy_volume": 1331.7, "taker_buy_quote": 93.48534}, {"ts": 1774745880000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 16958.7, "quote_volume": 1190.50074, "trades": 38, "taker_buy_volume": 2806.7, "taker_buy_quote": 197.03034}, {"ts": 1774745940000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746000000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 9841.5, "quote_volume": 691.85745, "trades": 21, "taker_buy_volume": 3821.7, "taker_buy_quote": 268.66551}, {"ts": 1774746060000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 32001.5, "quote_volume": 2248.93977, "trades": 39, "taker_buy_volume": 8501.7, "taker_buy_quote": 597.66951}, {"ts": 1774746120000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746180000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 4200.9, "quote_volume": 295.32327, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746240000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 6390.5, "quote_volume": 449.25215, "trades": 7, "taker_buy_volume": 6390.5, "taker_buy_quote": 449.25215}, {"ts": 1774746300000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 17393.4, "quote_volume": 1224.49536, "trades": 48, "taker_buy_volume": 7510.6, "taker_buy_quote": 528.74624}, {"ts": 1774746360000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 5724.2, "quote_volume": 402.41126, "trades": 26, "taker_buy_volume": 3938.1, "taker_buy_quote": 276.84843}, {"ts": 1774746420000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 353.6, "quote_volume": 24.85808, "trades": 4, "taker_buy_volume": 353.6, "taker_buy_quote": 24.85808}, {"ts": 1774746480000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 4863.0, "quote_volume": 342.3552, "trades": 16, "taker_buy_volume": 822.3, "taker_buy_quote": 57.88992}, {"ts": 1774746540000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 56907.7, "quote_volume": 4001.34645, "trades": 40, "taker_buy_volume": 7705.1, "taker_buy_quote": 541.9316}, {"ts": 1774746600000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746660000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 14275.9, "quote_volume": 1003.59577, "trades": 15, "taker_buy_volume": 12208.1, "taker_buy_quote": 858.22943}, {"ts": 1774746720000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 8353.6, "quote_volume": 587.25808, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746780000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 29450.0, "quote_volume": 2064.74233, "trades": 17, "taker_buy_volume": 5073.3, "taker_buy_quote": 355.63833}, {"ts": 1774746840000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 4530.9, "quote_volume": 318.06918, "trades": 6, "taker_buy_volume": 4530.9, "taker_buy_quote": 318.06918}, {"ts": 1774746900000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 161.3, "quote_volume": 11.32326, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746960000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 12650.5, "quote_volume": 889.33015, "trades": 28, "taker_buy_volume": 8215.8, "taker_buy_quote": 577.57074}, {"ts": 1774747020000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 9136.5, "quote_volume": 643.05896, "trades": 21, "taker_buy_volume": 2137.7, "taker_buy_quote": 150.34344}, {"ts": 1774747080000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 6702.7, "quote_volume": 472.38752, "trades": 14, "taker_buy_volume": 822.7, "taker_buy_quote": 58.00035}, {"ts": 1774747140000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 9336.4, "quote_volume": 657.34222, "trades": 7, "taker_buy_volume": 596.6, "taker_buy_quote": 42.0603}, {"ts": 1774747200000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 13431.7, "quote_volume": 946.93485, "trades": 20, "taker_buy_volume": 4692.2, "taker_buy_quote": 330.8001}, {"ts": 1774747260000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 4348.0, "quote_volume": 306.6935, "trades": 9, "taker_buy_volume": 4348.0, "taker_buy_quote": 306.6935}, {"ts": 1774747320000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 2077.8, "quote_volume": 146.4849, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747380000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 16636.2, "quote_volume": 1172.8521, "trades": 33, "taker_buy_volume": 6453.5, "taker_buy_quote": 454.97175}, {"ts": 1774747440000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 2005.0, "quote_volume": 141.3525, "trades": 10, "taker_buy_volume": 2005.0, "taker_buy_quote": 141.3525}, {"ts": 1774747500000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 63740.4, "quote_volume": 4499.91169, "trades": 54, "taker_buy_volume": 47894.8, "taker_buy_quote": 3381.71985}, {"ts": 1774747560000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 64865.3, "quote_volume": 4570.6363, "trades": 120, "taker_buy_volume": 14221.4, "taker_buy_quote": 1002.13478}, {"ts": 1774747620000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 7507.5, "quote_volume": 528.528, "trades": 18, "taker_buy_volume": 4574.5, "taker_buy_quote": 322.0448}, {"ts": 1774747680000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 2706.9, "quote_volume": 190.56576, "trades": 10, "taker_buy_volume": 1353.3, "taker_buy_quote": 95.27232}, {"ts": 1774747740000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747800000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747860000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747920000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747980000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 630.7, "quote_volume": 44.40128, "trades": 8, "taker_buy_volume": 630.7, "taker_buy_quote": 44.40128}, {"ts": 1774748040000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748100000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 16480.5, "quote_volume": 1161.93678, "trades": 24, "taker_buy_volume": 7404.4, "taker_buy_quote": 522.07173}, {"ts": 1774748160000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1237.6, "quote_volume": 87.12704, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748220000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1353.3, "quote_volume": 95.13699, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748280000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 130.2, "quote_volume": 9.14004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748340000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748400000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 5905.8, "quote_volume": 414.58716, "trades": 24, "taker_buy_volume": 3844.3, "taker_buy_quote": 269.86986}, {"ts": 1774748460000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748520000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748580000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 4463.8, "quote_volume": 313.80514, "trades": 22, "taker_buy_volume": 4463.8, "taker_buy_quote": 313.80514}, {"ts": 1774748640000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1353.9, "quote_volume": 95.31456, "trades": 5, "taker_buy_volume": 1353.9, "taker_buy_quote": 95.31456}, {"ts": 1774748700000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748760000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1972.6, "quote_volume": 138.87104, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748820000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 3991.7, "quote_volume": 280.61651, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748880000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 6363.7, "quote_volume": 447.36811, "trades": 8, "taker_buy_volume": 6363.7, "taker_buy_quote": 447.36811}, {"ts": 1774748940000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749000000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 630.7, "quote_volume": 44.40128, "trades": 7, "taker_buy_volume": 630.7, "taker_buy_quote": 44.40128}, {"ts": 1774749060000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749120000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 4003.0, "quote_volume": 281.8112, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749180000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1322.7, "quote_volume": 92.98581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749240000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 17183.4, "quote_volume": 1207.26262, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749300000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749360000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749420000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 23372.1, "quote_volume": 1643.22141, "trades": 33, "taker_buy_volume": 17970.5, "taker_buy_quote": 1263.48893}, {"ts": 1774749480000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749540000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1353.9, "quote_volume": 95.31456, "trades": 5, "taker_buy_volume": 1353.9, "taker_buy_quote": 95.31456}, {"ts": 1774749600000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 38075.4, "quote_volume": 2687.96813, "trades": 32, "taker_buy_volume": 34725.5, "taker_buy_quote": 2451.48248}, {"ts": 1774749660000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 78768.2, "quote_volume": 5567.78394, "trades": 105, "taker_buy_volume": 45510.1, "taker_buy_quote": 3218.96137}, {"ts": 1774749720000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 28285.0, "quote_volume": 1998.34401, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749780000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 20512.6, "quote_volume": 1447.94252, "trades": 70, "taker_buy_volume": 1100.7, "taker_buy_quote": 77.81949}, {"ts": 1774749840000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 6923.5, "quote_volume": 488.10675, "trades": 18, "taker_buy_volume": 6294.3, "taker_buy_quote": 443.74815}, {"ts": 1774749900000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 7902.2, "quote_volume": 557.323, "trades": 14, "taker_buy_volume": 6548.9, "taker_buy_quote": 461.91535}, {"ts": 1774749960000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 4526.9, "quote_volume": 319.14645, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750020000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750080000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 6226.4, "quote_volume": 438.9905, "trades": 8, "taker_buy_volume": 6226.4, "taker_buy_quote": 438.9905}, {"ts": 1774750140000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 4305.8, "quote_volume": 303.5589, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750200000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 43391.4, "quote_volume": 3054.75456, "trades": 76, "taker_buy_volume": 7642.0, "taker_buy_quote": 537.9968}, {"ts": 1774750260000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 353.3, "quote_volume": 24.83699, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750320000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 370.3, "quote_volume": 26.03209, "trades": 5, "taker_buy_volume": 370.3, "taker_buy_quote": 26.03209}, {"ts": 1774750380000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 285.0, "quote_volume": 20.0355, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 20.0355}, {"ts": 1774750440000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750500000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 10516.0, "quote_volume": 739.2847, "trades": 42, "taker_buy_volume": 3290.8, "taker_buy_quote": 231.35314}, {"ts": 1774750560000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2139.3, "quote_volume": 150.17886, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750620000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 22386.7, "quote_volume": 1569.30767, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750680000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 258.0, "quote_volume": 18.1116, "trades": 3, "taker_buy_volume": 258.0, "taker_buy_quote": 18.1116}, {"ts": 1774750740000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 16071.5, "quote_volume": 1129.0651, "trades": 16, "taker_buy_volume": 16071.5, "taker_buy_quote": 1129.0651}, {"ts": 1774750800000, "open": 0.0703, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 17391.0, "quote_volume": 1220.61034, "trades": 56, "taker_buy_volume": 1449.0, "taker_buy_quote": 101.7444}, {"ts": 1774750860000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 285.0, "quote_volume": 20.007, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 20.007}, {"ts": 1774750920000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 285.0, "quote_volume": 20.007, "trades": 4, "taker_buy_volume": 285.0, "taker_buy_quote": 20.007}, {"ts": 1774750980000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 8216.8, "quote_volume": 576.81936, "trades": 24, "taker_buy_volume": 8216.8, "taker_buy_quote": 576.81936}, {"ts": 1774751040000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2876.2, "quote_volume": 201.90924, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751100000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751160000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751220000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2503.9, "quote_volume": 175.77378, "trades": 6, "taker_buy_volume": 2503.9, "taker_buy_quote": 175.77378}, {"ts": 1774751280000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 8185.0, "quote_volume": 575.87905, "trades": 11, "taker_buy_volume": 8185.0, "taker_buy_quote": 575.87905}, {"ts": 1774751340000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 20388.8, "quote_volume": 1433.33264, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751400000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 16328.4, "quote_volume": 1147.88652, "trades": 35, "taker_buy_volume": 12878.5, "taker_buy_quote": 905.35855}, {"ts": 1774751460000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751520000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751580000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 3248.0, "quote_volume": 228.0096, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751640000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 10638.9, "quote_volume": 746.85078, "trades": 13, "taker_buy_volume": 8327.5, "taker_buy_quote": 584.5905}, {"ts": 1774751700000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 494.5, "quote_volume": 34.7139, "trades": 5, "taker_buy_volume": 494.5, "taker_buy_quote": 34.7139}, {"ts": 1774751760000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751820000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 130.0, "quote_volume": 9.126, "trades": 2, "taker_buy_volume": 130.0, "taker_buy_quote": 9.126}, {"ts": 1774751880000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 4541.3, "quote_volume": 318.79926, "trades": 8, "taker_buy_volume": 4541.3, "taker_buy_quote": 318.79926}, {"ts": 1774751940000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752000000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 22572.5, "quote_volume": 1585.73515, "trades": 23, "taker_buy_volume": 11456.5, "taker_buy_quote": 805.39195}, {"ts": 1774752060000, "open": 0.0703, "high": 0.0706, "low": 0.0703, "close": 0.0705, "volume": 55136.1, "quote_volume": 3886.0208, "trades": 73, "taker_buy_volume": 35427.1, "taker_buy_quote": 2496.5363}, {"ts": 1774752120000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 30064.9, "quote_volume": 2115.77726, "trades": 71, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752180000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752240000, "open": 0.0703, "high": 0.0703, "low": 0.0701, "close": 0.0701, "volume": 87485.0, "quote_volume": 6140.65061, "trades": 58, "taker_buy_volume": 12000.5, "taker_buy_quote": 842.13516}, {"ts": 1774752300000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 32491.4, "quote_volume": 2273.5983, "trades": 18, "taker_buy_volume": 15458.1, "taker_buy_quote": 1082.067}, {"ts": 1774752360000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 51174.3, "quote_volume": 3585.85492, "trades": 46, "taker_buy_volume": 45870.4, "taker_buy_quote": 3214.08131}, {"ts": 1774752420000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1354.8, "quote_volume": 94.836, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752480000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 22055.6, "quote_volume": 1543.892, "trades": 48, "taker_buy_volume": 22055.6, "taker_buy_quote": 1543.892}, {"ts": 1774752540000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 260.0, "quote_volume": 18.226, "trades": 3, "taker_buy_volume": 260.0, "taker_buy_quote": 18.226}, {"ts": 1774752600000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752660000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 681.0, "quote_volume": 47.7381, "trades": 8, "taker_buy_volume": 681.0, "taker_buy_quote": 47.7381}, {"ts": 1774752720000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 11381.0, "quote_volume": 797.8081, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752780000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752840000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752900000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 6223.0, "quote_volume": 435.61, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752960000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 825.3, "quote_volume": 57.68847, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753020000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 37523.3, "quote_volume": 2619.19673, "trades": 80, "taker_buy_volume": 1354.1, "taker_buy_quote": 94.58657}, {"ts": 1774753080000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 5232.6, "quote_volume": 365.75874, "trades": 7, "taker_buy_volume": 2706.2, "taker_buy_quote": 189.16338}, {"ts": 1774753140000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1902.9, "quote_volume": 133.01271, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753200000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 35000.0, "quote_volume": 2451.82084, "trades": 40, "taker_buy_volume": 31888.8, "taker_buy_quote": 2234.03684}, {"ts": 1774753260000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753320000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753380000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 4785.0, "quote_volume": 335.4285, "trades": 13, "taker_buy_volume": 929.8, "taker_buy_quote": 65.17898}, {"ts": 1774753440000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 3808.6, "quote_volume": 267.12852, "trades": 20, "taker_buy_volume": 3808.6, "taker_buy_quote": 267.12852}, {"ts": 1774753500000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 174.6, "quote_volume": 12.27438, "trades": 1, "taker_buy_volume": 174.6, "taker_buy_quote": 12.27438}, {"ts": 1774753560000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753620000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 65935.6, "quote_volume": 4625.91562, "trades": 108, "taker_buy_volume": 7573.7, "taker_buy_quote": 531.67374}, {"ts": 1774753680000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 354.2, "quote_volume": 24.86484, "trades": 4, "taker_buy_volume": 354.2, "taker_buy_quote": 24.86484}, {"ts": 1774753740000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1639.2, "quote_volume": 115.23576, "trades": 6, "taker_buy_volume": 1639.2, "taker_buy_quote": 115.23576}, {"ts": 1774753800000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1539.9, "quote_volume": 108.25497, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753860000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 3467.5, "quote_volume": 243.76525, "trades": 6, "taker_buy_volume": 3467.5, "taker_buy_quote": 243.76525}, {"ts": 1774753920000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 2377.0, "quote_volume": 167.1031, "trades": 14, "taker_buy_volume": 1353.8, "taker_buy_quote": 95.17214}, {"ts": 1774753980000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 2852.3, "quote_volume": 200.51669, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754040000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754100000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 47893.7, "quote_volume": 3366.92711, "trades": 38, "taker_buy_volume": 31261.9, "taker_buy_quote": 2197.71157}, {"ts": 1774754160000, "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 24095.7, "quote_volume": 1697.61464, "trades": 61, "taker_buy_volume": 8899.1, "taker_buy_quote": 626.49661}, {"ts": 1774754220000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 9624.3, "quote_volume": 677.55072, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754280000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 5688.5, "quote_volume": 400.6125, "trades": 9, "taker_buy_volume": 5688.5, "taker_buy_quote": 400.6125}, {"ts": 1774754340000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 3408.9, "quote_volume": 240.32745, "trades": 10, "taker_buy_volume": 352.7, "taker_buy_quote": 24.86535}, {"ts": 1774754400000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 6407.2, "quote_volume": 451.06688, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754460000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754520000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 353.4, "quote_volume": 24.87936, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754580000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 204.0, "quote_volume": 14.3616, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 14.3616}, {"ts": 1774754640000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 10982.6, "quote_volume": 773.29031, "trades": 14, "taker_buy_volume": 4971.6, "taker_buy_quote": 350.11591}, {"ts": 1774754700000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754760000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1718.1, "quote_volume": 120.78243, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754820000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 15458.4, "quote_volume": 1086.72552, "trades": 24, "taker_buy_volume": 14001.2, "taker_buy_quote": 984.28436}, {"ts": 1774754880000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 34486.1, "quote_volume": 2421.71823, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754940000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 248.0, "quote_volume": 17.4344, "trades": 3, "taker_buy_volume": 248.0, "taker_buy_quote": 17.4344}, {"ts": 1774755000000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1106.6, "quote_volume": 77.68332, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755060000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 9357.1, "quote_volume": 656.86842, "trades": 25, "taker_buy_volume": 7127.5, "taker_buy_quote": 500.3505}, {"ts": 1774755120000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1354.0, "quote_volume": 95.0508, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755180000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755240000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 4601.5, "quote_volume": 323.0253, "trades": 37, "taker_buy_volume": 4601.5, "taker_buy_quote": 323.0253}, {"ts": 1774755300000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755360000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1163.4, "quote_volume": 81.78702, "trades": 10, "taker_buy_volume": 1163.4, "taker_buy_quote": 81.78702}, {"ts": 1774755420000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 436.0, "quote_volume": 30.6944, "trades": 6, "taker_buy_volume": 436.0, "taker_buy_quote": 30.6944}, {"ts": 1774755480000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755540000, "open": 0.0705, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 82692.9, "quote_volume": 5824.4234, "trades": 159, "taker_buy_volume": 5442.4, "taker_buy_quote": 383.19349}, {"ts": 1774755600000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755660000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755720000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 12654.4, "quote_volume": 890.86976, "trades": 13, "taker_buy_volume": 7805.8, "taker_buy_quote": 549.52832}, {"ts": 1774755780000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755840000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 3156.6, "quote_volume": 222.22464, "trades": 11, "taker_buy_volume": 3156.6, "taker_buy_quote": 222.22464}, {"ts": 1774755900000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755960000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756020000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 15041.1, "quote_volume": 1060.42595, "trades": 14, "taker_buy_volume": 8871.1, "taker_buy_quote": 625.44095}, {"ts": 1774756080000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 26077.7, "quote_volume": 1837.16635, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756140000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 30935.5, "quote_volume": 2182.79954, "trades": 38, "taker_buy_volume": 23268.1, "taker_buy_quote": 1641.4811}, {"ts": 1774756200000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 41475.1, "quote_volume": 2927.3617, "trades": 107, "taker_buy_volume": 9014.0, "taker_buy_quote": 636.3884}, {"ts": 1774756260000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 16091.7, "quote_volume": 1136.15892, "trades": 73, "taker_buy_volume": 849.0, "taker_buy_quote": 60.0243}, {"ts": 1774756320000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756380000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756440000, "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 31049.5, "quote_volume": 2194.62443, "trades": 53, "taker_buy_volume": 21256.1, "taker_buy_quote": 1502.83457}, {"ts": 1774756500000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756560000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 11414.1, "quote_volume": 808.11828, "trades": 7, "taker_buy_volume": 11414.1, "taker_buy_quote": 808.11828}, {"ts": 1774756620000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756680000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 19041.0, "quote_volume": 1345.88316, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756740000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 352.2, "quote_volume": 24.86532, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756800000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756860000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 13870.8, "quote_volume": 979.24671, "trades": 57, "taker_buy_volume": 734.4, "taker_buy_quote": 51.84864}, {"ts": 1774756920000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 6167.5, "quote_volume": 435.4255, "trades": 5, "taker_buy_volume": 6167.5, "taker_buy_quote": 435.4255}, {"ts": 1774756980000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757040000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1918.7, "quote_volume": 135.46022, "trades": 12, "taker_buy_volume": 1918.7, "taker_buy_quote": 135.46022}, {"ts": 1774757100000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757160000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757220000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 657.2, "quote_volume": 46.44069, "trades": 2, "taker_buy_volume": 423.7, "taker_buy_quote": 29.95559}, {"ts": 1774757280000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757340000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757400000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757460000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757520000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757580000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757640000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1489.9, "quote_volume": 105.33593, "trades": 8, "taker_buy_volume": 1489.9, "taker_buy_quote": 105.33593}, {"ts": 1774757700000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 666.0, "quote_volume": 47.0862, "trades": 7, "taker_buy_volume": 666.0, "taker_buy_quote": 47.0862}, {"ts": 1774757760000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757820000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1199.7, "quote_volume": 84.81879, "trades": 2, "taker_buy_volume": 1199.7, "taker_buy_quote": 84.81879}, {"ts": 1774757880000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 2215.1, "quote_volume": 156.5124, "trades": 3, "taker_buy_volume": 1263.4, "taker_buy_quote": 89.32238}, {"ts": 1774757940000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1196.7, "quote_volume": 84.60669, "trades": 1, "taker_buy_volume": 1196.7, "taker_buy_quote": 84.60669}, {"ts": 1774758000000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 18084.5, "quote_volume": 1278.57415, "trades": 17, "taker_buy_volume": 6284.8, "taker_buy_quote": 444.33536}, {"ts": 1774758060000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758120000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 4627.3, "quote_volume": 327.15011, "trades": 13, "taker_buy_volume": 4627.3, "taker_buy_quote": 327.15011}, {"ts": 1774758180000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758240000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 2701.4, "quote_volume": 191.30503, "trades": 10, "taker_buy_volume": 2701.4, "taker_buy_quote": 191.30503}, {"ts": 1774758300000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758360000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758420000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 31988.9, "quote_volume": 2264.23054, "trades": 85, "taker_buy_volume": 500.5, "taker_buy_quote": 35.4354}, {"ts": 1774758480000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758540000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758600000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758660000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 6705.1, "quote_volume": 474.76891, "trades": 6, "taker_buy_volume": 6705.1, "taker_buy_quote": 474.76891}, {"ts": 1774758720000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758780000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758840000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 9611.1, "quote_volume": 681.42699, "trades": 11, "taker_buy_volume": 9611.1, "taker_buy_quote": 681.42699}, {"ts": 1774758900000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1215.2, "quote_volume": 86.2792, "trades": 2, "taker_buy_volume": 1215.2, "taker_buy_quote": 86.2792}, {"ts": 1774758960000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 14499.8, "quote_volume": 1028.06402, "trades": 49, "taker_buy_volume": 282.0, "taker_buy_quote": 20.022}, {"ts": 1774759020000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 24349.2, "quote_volume": 1724.79561, "trades": 29, "taker_buy_volume": 21218.8, "taker_buy_quote": 1502.91949}, {"ts": 1774759080000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759140000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 5815.3, "quote_volume": 412.33297, "trades": 14, "taker_buy_volume": 5815.3, "taker_buy_quote": 412.33297}, {"ts": 1774759200000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1648.4, "quote_volume": 117.0364, "trades": 8, "taker_buy_volume": 1648.4, "taker_buy_quote": 117.0364}, {"ts": 1774759260000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 26244.6, "quote_volume": 1860.89498, "trades": 85, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759320000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 353.2, "quote_volume": 24.99389, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759380000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759440000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759500000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759560000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759620000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 75.6, "quote_volume": 5.34492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759680000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 30192.7, "quote_volume": 2132.24559, "trades": 51, "taker_buy_volume": 9823.5, "taker_buy_quote": 694.05733}, {"ts": 1774759740000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1530.3, "quote_volume": 108.19221, "trades": 8, "taker_buy_volume": 1530.3, "taker_buy_quote": 108.19221}, {"ts": 1774759800000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759860000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 75.8, "quote_volume": 5.35906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759920000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759980000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 1358.7, "quote_volume": 96.08839, "trades": 3, "taker_buy_volume": 1358.7, "taker_buy_quote": 96.08839}, {"ts": 1774760040000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 694.1, "quote_volume": 49.14228, "trades": 4, "taker_buy_volume": 694.1, "taker_buy_quote": 49.14228}, {"ts": 1774760100000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760160000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760220000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1000.0, "quote_volume": 70.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 70.9}, {"ts": 1774760280000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760340000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 75.7, "quote_volume": 5.36713, "trades": 1, "taker_buy_volume": 75.7, "taker_buy_quote": 5.36713}, {"ts": 1774760400000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 15307.2, "quote_volume": 1086.8112, "trades": 69, "taker_buy_volume": 2471.9, "taker_buy_quote": 175.5049}, {"ts": 1774760460000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 5233.9, "quote_volume": 371.58426, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760520000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760580000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760640000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 540.8, "quote_volume": 38.28864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760700000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 11489.6, "quote_volume": 813.46368, "trades": 10, "taker_buy_volume": 7415.5, "taker_buy_quote": 525.0174}, {"ts": 1774760760000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760820000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2118.6, "quote_volume": 149.99688, "trades": 1, "taker_buy_volume": 2118.6, "taker_buy_quote": 149.99688}, {"ts": 1774760880000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760940000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761000000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761060000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761120000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 9364.3, "quote_volume": 661.42696, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761180000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761240000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1542.8, "quote_volume": 108.92168, "trades": 3, "taker_buy_volume": 1542.8, "taker_buy_quote": 108.92168}, {"ts": 1774761300000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 1618.5, "quote_volume": 114.21184, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761360000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1695.9, "quote_volume": 119.39136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761420000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 34047.9, "quote_volume": 2399.19936, "trades": 22, "taker_buy_volume": 29504.7, "taker_buy_quote": 2079.35808}, {"ts": 1774761480000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761540000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 10818.4, "quote_volume": 761.61536, "trades": 17, "taker_buy_volume": 1457.1, "taker_buy_quote": 102.57984}, {"ts": 1774761600000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761660000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761720000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761780000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 5256.6, "quote_volume": 370.06464, "trades": 3, "taker_buy_volume": 5256.6, "taker_buy_quote": 370.06464}, {"ts": 1774761840000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 3999.3, "quote_volume": 281.55072, "trades": 4, "taker_buy_volume": 76.1, "taker_buy_quote": 5.35744}, {"ts": 1774761900000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 7695.5, "quote_volume": 541.7632, "trades": 9, "taker_buy_volume": 1076.1, "taker_buy_quote": 75.75744}, {"ts": 1774761960000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 15426.5, "quote_volume": 1084.48295, "trades": 26, "taker_buy_volume": 5990.5, "taker_buy_quote": 421.13215}, {"ts": 1774762020000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 12557.2, "quote_volume": 883.39836, "trades": 15, "taker_buy_volume": 12557.2, "taker_buy_quote": 883.39836}, {"ts": 1774762080000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762140000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 3411.0, "quote_volume": 240.1344, "trades": 5, "taker_buy_volume": 3411.0, "taker_buy_quote": 240.1344}, {"ts": 1774762200000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 7957.2, "quote_volume": 560.18688, "trades": 14, "taker_buy_volume": 1423.3, "taker_buy_quote": 100.20032}, {"ts": 1774762260000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 6427.0, "quote_volume": 452.4608, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762320000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762380000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762440000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762500000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 2671.7, "quote_volume": 187.82051, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762560000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762620000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762680000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762740000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 5151.6, "quote_volume": 362.67264, "trades": 8, "taker_buy_volume": 5151.6, "taker_buy_quote": 362.67264}, {"ts": 1774762800000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 536.3, "quote_volume": 37.75552, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762860000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762920000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 4075.3, "quote_volume": 286.90112, "trades": 5, "taker_buy_volume": 4075.3, "taker_buy_quote": 286.90112}, {"ts": 1774762980000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 5736.7, "quote_volume": 403.86368, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763040000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763100000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 16820.3, "quote_volume": 1182.46709, "trades": 67, "taker_buy_volume": 8662.5, "taker_buy_quote": 608.97375}, {"ts": 1774763160000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763220000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763280000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763340000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763400000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763460000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1848.8, "quote_volume": 130.15552, "trades": 8, "taker_buy_volume": 1848.8, "taker_buy_quote": 130.15552}, {"ts": 1774763520000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 9032.6, "quote_volume": 635.89504, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763580000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 60835.1, "quote_volume": 4288.24942, "trades": 36, "taker_buy_volume": 50115.3, "taker_buy_quote": 3532.50352}, {"ts": 1774763640000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763700000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763760000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 17817.0, "quote_volume": 1254.23393, "trades": 26, "taker_buy_volume": 1228.3, "taker_buy_quote": 86.47232}, {"ts": 1774763820000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 4543.4, "quote_volume": 319.85536, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763880000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763940000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 3153.1, "quote_volume": 221.97824, "trades": 9, "taker_buy_volume": 3153.1, "taker_buy_quote": 221.97824}, {"ts": 1774764000000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 5579.0, "quote_volume": 392.7616, "trades": 6, "taker_buy_volume": 5579.0, "taker_buy_quote": 392.7616}, {"ts": 1774764060000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 821.4, "quote_volume": 57.9087, "trades": 5, "taker_buy_volume": 821.4, "taker_buy_quote": 57.9087}, {"ts": 1774764120000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764180000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764240000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 17531.1, "quote_volume": 1235.94255, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764300000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764360000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 262.9, "quote_volume": 18.50816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764420000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764480000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764540000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764600000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764660000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764720000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 92.9, "quote_volume": 6.54016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764780000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 12783.0, "quote_volume": 899.9232, "trades": 19, "taker_buy_volume": 10808.5, "taker_buy_quote": 760.9184}, {"ts": 1774764840000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1821.9, "quote_volume": 128.44395, "trades": 6, "taker_buy_volume": 1821.9, "taker_buy_quote": 128.44395}, {"ts": 1774764900000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764960000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765020000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765080000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765140000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765200000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765260000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765320000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765380000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 11463.4, "quote_volume": 807.98744, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765440000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 27217.2, "quote_volume": 1916.62178, "trades": 29, "taker_buy_volume": 24137.4, "taker_buy_quote": 1699.80386}, {"ts": 1774765500000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765560000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765620000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765680000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765740000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765800000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765860000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 17788.7, "quote_volume": 1249.43362, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765920000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765980000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 29865.8, "quote_volume": 2098.68662, "trades": 36, "taker_buy_volume": 26892.2, "taker_buy_quote": 1889.9399}, {"ts": 1774766040000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 7163.9, "quote_volume": 503.62217, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766100000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766160000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766220000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766280000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766340000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 4668.0, "quote_volume": 328.1604, "trades": 2, "taker_buy_volume": 4668.0, "taker_buy_quote": 328.1604}, {"ts": 1774766400000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 4438.3, "quote_volume": 312.01249, "trades": 12, "taker_buy_volume": 4438.3, "taker_buy_quote": 312.01249}, {"ts": 1774766460000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766520000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766580000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 16759.5, "quote_volume": 1176.5169, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766640000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 18232.1, "quote_volume": 1279.92192, "trades": 30, "taker_buy_volume": 13583.6, "taker_buy_quote": 953.59722}, {"ts": 1774766700000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 3276.3, "quote_volume": 230.34465, "trades": 7, "taker_buy_volume": 3276.3, "taker_buy_quote": 230.34465}, {"ts": 1774766760000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766820000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766880000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766940000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767000000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 7316.0, "quote_volume": 514.3148, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767060000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767120000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 4724.9, "quote_volume": 332.63296, "trades": 6, "taker_buy_volume": 823.6, "taker_buy_quote": 57.98144}, {"ts": 1774767180000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 51527.3, "quote_volume": 3627.78535, "trades": 92, "taker_buy_volume": 11444.0, "taker_buy_quote": 805.98065}, {"ts": 1774767240000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767300000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767360000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767420000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767480000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767540000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767600000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1322.1, "quote_volume": 93.07584, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767660000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 284.0, "quote_volume": 19.9936, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 19.9936}, {"ts": 1774767720000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767780000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 15048.8, "quote_volume": 1057.72966, "trades": 71, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767840000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767900000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 285.0, "quote_volume": 20.0355, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 20.0355}, {"ts": 1774767960000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768020000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 3115.4, "quote_volume": 218.70108, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768080000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768140000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768200000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 18573.2, "quote_volume": 1303.83864, "trades": 24, "taker_buy_volume": 16538.9, "taker_buy_quote": 1161.03078}, {"ts": 1774768260000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768320000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768380000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 4200.9, "quote_volume": 294.90318, "trades": 6, "taker_buy_volume": 4200.9, "taker_buy_quote": 294.90318}, {"ts": 1774768440000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768500000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768560000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768620000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 95.8, "quote_volume": 6.72516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768680000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768740000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 3251.8, "quote_volume": 228.60154, "trades": 10, "taker_buy_volume": 3251.8, "taker_buy_quote": 228.60154}, {"ts": 1774768800000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768860000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 10422.6, "quote_volume": 732.70878, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768920000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768980000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1973.6, "quote_volume": 138.74408, "trades": 5, "taker_buy_volume": 1973.6, "taker_buy_quote": 138.74408}, {"ts": 1774769040000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 9564.4, "quote_volume": 672.37732, "trades": 52, "taker_buy_volume": 3921.4, "taker_buy_quote": 275.67442}, {"ts": 1774769100000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769160000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 2973.9, "quote_volume": 209.06517, "trades": 6, "taker_buy_volume": 2973.9, "taker_buy_quote": 209.06517}, {"ts": 1774769220000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769280000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769340000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769400000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 30043.7, "quote_volume": 2110.73667, "trades": 30, "taker_buy_volume": 3497.0, "taker_buy_quote": 245.8391}, {"ts": 1774769460000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 31590.0, "quote_volume": 2214.5944, "trades": 44, "taker_buy_volume": 9015.0, "taker_buy_quote": 631.9515}, {"ts": 1774769520000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769580000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 2974.2, "quote_volume": 208.49142, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769640000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769700000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 5953.8, "quote_volume": 416.766, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769760000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769820000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 23128.6, "quote_volume": 1619.002, "trades": 21, "taker_buy_volume": 20153.8, "taker_buy_quote": 1410.766}, {"ts": 1774769880000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769940000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 4831.2, "quote_volume": 337.70088, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770000000, "open": 0.0699, "high": 0.0701, "low": 0.0698, "close": 0.07, "volume": 49847.4, "quote_volume": 3488.13577, "trades": 61, "taker_buy_volume": 37444.1, "taker_buy_quote": 2620.86535}, {"ts": 1774770060000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 2771.8, "quote_volume": 194.026, "trades": 7, "taker_buy_volume": 2771.8, "taker_buy_quote": 194.026}, {"ts": 1774770120000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770180000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770240000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 28680.7, "quote_volume": 2006.9303, "trades": 26, "taker_buy_volume": 7375.9, "taker_buy_quote": 516.313}, {"ts": 1774770300000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 2369.5, "quote_volume": 165.865, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770360000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 3831.7, "quote_volume": 268.219, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770420000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770480000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 7730.3, "quote_volume": 541.121, "trades": 11, "taker_buy_volume": 7730.3, "taker_buy_quote": 541.121}, {"ts": 1774770540000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 3349.6, "quote_volume": 234.472, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770600000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 4607.3, "quote_volume": 322.67428, "trades": 14, "taker_buy_volume": 4607.3, "taker_buy_quote": 322.67428}, {"ts": 1774770660000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 5418.5, "quote_volume": 379.83685, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770720000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770780000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770840000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770900000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770960000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771020000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 4107.7, "quote_volume": 287.94977, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771080000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 2897.8, "quote_volume": 202.846, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771140000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771200000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 48554.1, "quote_volume": 3400.16622, "trades": 23, "taker_buy_volume": 48554.1, "taker_buy_quote": 3400.16622}, {"ts": 1774771260000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771320000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1278.0, "quote_volume": 89.5878, "trades": 4, "taker_buy_volume": 1278.0, "taker_buy_quote": 89.5878}, {"ts": 1774771380000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 3423.6, "quote_volume": 239.99436, "trades": 13, "taker_buy_volume": 430.7, "taker_buy_quote": 30.19207}, {"ts": 1774771440000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1354.5, "quote_volume": 94.95045, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771500000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 2139.7, "quote_volume": 149.99297, "trades": 17, "taker_buy_volume": 1785.2, "taker_buy_quote": 125.14252}, {"ts": 1774771560000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 514.2, "quote_volume": 36.04542, "trades": 4, "taker_buy_volume": 514.2, "taker_buy_quote": 36.04542}, {"ts": 1774771620000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 201.4, "quote_volume": 14.11814, "trades": 2, "taker_buy_volume": 201.4, "taker_buy_quote": 14.11814}, {"ts": 1774771680000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 9158.0, "quote_volume": 641.9758, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771740000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1507.0, "quote_volume": 105.6407, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771800000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771860000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771920000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 6664.8, "quote_volume": 466.536, "trades": 20, "taker_buy_volume": 5629.0, "taker_buy_quote": 394.03}, {"ts": 1774771980000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772040000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772100000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772160000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772220000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772280000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 12717.7, "quote_volume": 890.239, "trades": 17, "taker_buy_volume": 8592.6, "taker_buy_quote": 601.482}, {"ts": 1774772340000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772400000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1225.3, "quote_volume": 85.89353, "trades": 6, "taker_buy_volume": 1225.3, "taker_buy_quote": 85.89353}, {"ts": 1774772460000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772520000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 148.0, "quote_volume": 10.3748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772580000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772640000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772700000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 5509.7, "quote_volume": 386.78094, "trades": 4, "taker_buy_volume": 1201.5, "taker_buy_quote": 84.3453}, {"ts": 1774772760000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772820000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772880000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772940000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 21803.5, "quote_volume": 1530.6057, "trades": 21, "taker_buy_volume": 8880.1, "taker_buy_quote": 623.38302}, {"ts": 1774773000000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773060000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773120000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1097.9, "quote_volume": 77.18237, "trades": 6, "taker_buy_volume": 1097.9, "taker_buy_quote": 77.18237}, {"ts": 1774773180000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773240000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 31175.2, "quote_volume": 2187.48759, "trades": 57, "taker_buy_volume": 638.9, "taker_buy_quote": 44.85078}, {"ts": 1774773300000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773360000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773420000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773480000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773540000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 3321.4, "quote_volume": 232.83014, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773600000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773660000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773720000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773780000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773840000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 712.0, "quote_volume": 49.9112, "trades": 4, "taker_buy_volume": 712.0, "taker_buy_quote": 49.9112}, {"ts": 1774773900000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773960000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774020000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774080000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774140000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 212.0, "quote_volume": 14.8612, "trades": 1, "taker_buy_volume": 212.0, "taker_buy_quote": 14.8612}, {"ts": 1774774200000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774260000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 3845.7, "quote_volume": 269.13826, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774320000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774380000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774440000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774500000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774560000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774620000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774680000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 3558.2, "quote_volume": 248.71818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774740000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 427.5, "quote_volume": 29.925, "trades": 1, "taker_buy_volume": 427.5, "taker_buy_quote": 29.925}, {"ts": 1774774800000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 7632.3, "quote_volume": 534.1047, "trades": 11, "taker_buy_volume": 6069.3, "taker_buy_quote": 424.851}, {"ts": 1774774860000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 287.0, "quote_volume": 20.09, "trades": 1, "taker_buy_volume": 287.0, "taker_buy_quote": 20.09}, {"ts": 1774774920000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 9574.5, "quote_volume": 670.215, "trades": 13, "taker_buy_volume": 8001.3, "taker_buy_quote": 560.091}, {"ts": 1774774980000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775040000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1696.3, "quote_volume": 118.741, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775100000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1825.3, "quote_volume": 127.58847, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775160000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775220000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 2202.2, "quote_volume": 153.99098, "trades": 22, "taker_buy_volume": 2202.2, "taker_buy_quote": 153.99098}, {"ts": 1774775280000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 5344.7, "quote_volume": 374.1861, "trades": 14, "taker_buy_volume": 5344.7, "taker_buy_quote": 374.1861}, {"ts": 1774775340000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 2729.2, "quote_volume": 191.49197, "trades": 12, "taker_buy_volume": 2729.2, "taker_buy_quote": 191.49197}, {"ts": 1774775400000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 27509.2, "quote_volume": 1931.18064, "trades": 84, "taker_buy_volume": 6859.5, "taker_buy_quote": 481.5717}, {"ts": 1774775460000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775520000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2825.0, "quote_volume": 198.315, "trades": 11, "taker_buy_volume": 1610.2, "taker_buy_quote": 113.03604}, {"ts": 1774775580000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 9838.0, "quote_volume": 691.6114, "trades": 18, "taker_buy_volume": 2102.1, "taker_buy_quote": 147.77763}, {"ts": 1774775640000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1761.0, "quote_volume": 123.7983, "trades": 5, "taker_buy_volume": 1761.0, "taker_buy_quote": 123.7983}, {"ts": 1774775700000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 62856.6, "quote_volume": 4425.0771, "trades": 53, "taker_buy_volume": 6459.1, "taker_buy_quote": 455.0338}, {"ts": 1774775760000, "open": 0.0705, "high": 0.0706, "low": 0.0701, "close": 0.0703, "volume": 164569.5, "quote_volume": 11576.21339, "trades": 141, "taker_buy_volume": 22395.2, "taker_buy_quote": 1575.02561}, {"ts": 1774775820000, "open": 0.0703, "high": 0.0705, "low": 0.0702, "close": 0.0704, "volume": 75641.6, "quote_volume": 5320.55993, "trades": 187, "taker_buy_volume": 19725.3, "taker_buy_quote": 1387.12483}, {"ts": 1774775880000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 66421.3, "quote_volume": 4671.82273, "trades": 198, "taker_buy_volume": 29024.4, "taker_buy_quote": 2041.5326}, {"ts": 1774775940000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 24925.4, "quote_volume": 1755.21555, "trades": 94, "taker_buy_volume": 24925.4, "taker_buy_quote": 1755.21555}, {"ts": 1774776000000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 99285.3, "quote_volume": 6999.9277, "trades": 173, "taker_buy_volume": 45607.0, "taker_buy_quote": 3215.60755}, {"ts": 1774776060000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 39400.2, "quote_volume": 2779.95495, "trades": 136, "taker_buy_volume": 39400.2, "taker_buy_quote": 2779.95495}, {"ts": 1774776120000, "open": 0.0706, "high": 0.0706, "low": 0.0702, "close": 0.0704, "volume": 143001.7, "quote_volume": 10073.93083, "trades": 199, "taker_buy_volume": 62887.4, "taker_buy_quote": 4430.18703}, {"ts": 1774776180000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 55062.4, "quote_volume": 3872.73286, "trades": 164, "taker_buy_volume": 43242.4, "taker_buy_quote": 3042.68968}, {"ts": 1774776240000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 261284.6, "quote_volume": 18420.13388, "trades": 374, "taker_buy_volume": 174788.8, "taker_buy_quote": 12325.49247}, {"ts": 1774776300000, "open": 0.0704, "high": 0.0706, "low": 0.0703, "close": 0.0704, "volume": 95253.2, "quote_volume": 6706.5406, "trades": 221, "taker_buy_volume": 82354.5, "taker_buy_quote": 5797.92442}, {"ts": 1774776360000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 58424.8, "quote_volume": 4111.54927, "trades": 263, "taker_buy_volume": 46974.1, "taker_buy_quote": 3306.56506}, {"ts": 1774776420000, "open": 0.0703, "high": 0.0706, "low": 0.0703, "close": 0.0705, "volume": 202633.2, "quote_volume": 14271.3474, "trades": 243, "taker_buy_volume": 143926.4, "taker_buy_quote": 10137.95582}, {"ts": 1774776480000, "open": 0.0705, "high": 0.0711, "low": 0.0705, "close": 0.0711, "volume": 307259.9, "quote_volume": 21745.441, "trades": 383, "taker_buy_volume": 220563.5, "taker_buy_quote": 15604.7544}, {"ts": 1774776540000, "open": 0.0711, "high": 0.0729, "low": 0.0711, "close": 0.0727, "volume": 319715.5, "quote_volume": 23080.76654, "trades": 612, "taker_buy_volume": 188562.7, "taker_buy_quote": 13623.63716}, {"ts": 1774776600000, "open": 0.0727, "high": 0.0729, "low": 0.072, "close": 0.0728, "volume": 721760.4, "quote_volume": 52325.67554, "trades": 1280, "taker_buy_volume": 345693.5, "taker_buy_quote": 25057.90375}, {"ts": 1774776660000, "open": 0.0728, "high": 0.0734, "low": 0.0726, "close": 0.0734, "volume": 496117.1, "quote_volume": 36255.24098, "trades": 950, "taker_buy_volume": 239668.3, "taker_buy_quote": 17527.42513}, {"ts": 1774776720000, "open": 0.0733, "high": 0.0734, "low": 0.0728, "close": 0.0732, "volume": 294649.1, "quote_volume": 21574.64944, "trades": 603, "taker_buy_volume": 159624.5, "taker_buy_quote": 11691.02288}, {"ts": 1774776780000, "open": 0.0732, "high": 0.0747, "low": 0.0731, "close": 0.0746, "volume": 856469.4, "quote_volume": 63530.09987, "trades": 1335, "taker_buy_volume": 587536.2, "taker_buy_quote": 43580.68519}, {"ts": 1774776840000, "open": 0.0745, "high": 0.0748, "low": 0.0735, "close": 0.0743, "volume": 764578.5, "quote_volume": 56807.19587, "trades": 1247, "taker_buy_volume": 411431.3, "taker_buy_quote": 30586.12812}, {"ts": 1774776900000, "open": 0.0742, "high": 0.0747, "low": 0.0741, "close": 0.0745, "volume": 271552.4, "quote_volume": 20206.00704, "trades": 386, "taker_buy_volume": 164458.6, "taker_buy_quote": 12239.39644}, {"ts": 1774776960000, "open": 0.0745, "high": 0.0745, "low": 0.0735, "close": 0.0744, "volume": 386557.1, "quote_volume": 28541.43777, "trades": 327, "taker_buy_volume": 150261.5, "taker_buy_quote": 11090.97912}, {"ts": 1774777020000, "open": 0.0743, "high": 0.0743, "low": 0.073, "close": 0.074, "volume": 454456.7, "quote_volume": 33482.05922, "trades": 731, "taker_buy_volume": 237133.5, "taker_buy_quote": 17484.22092}, {"ts": 1774777080000, "open": 0.074, "high": 0.074, "low": 0.0736, "close": 0.0738, "volume": 227432.5, "quote_volume": 16778.03028, "trades": 351, "taker_buy_volume": 128618.2, "taker_buy_quote": 9490.86684}, {"ts": 1774777140000, "open": 0.0737, "high": 0.074, "low": 0.0737, "close": 0.074, "volume": 235347.1, "quote_volume": 17376.95873, "trades": 458, "taker_buy_volume": 159466.7, "taker_buy_quote": 11774.30651}, {"ts": 1774777200000, "open": 0.0739, "high": 0.0744, "low": 0.0738, "close": 0.0744, "volume": 229095.1, "quote_volume": 16982.96229, "trades": 451, "taker_buy_volume": 120386.3, "taker_buy_quote": 8931.24817}, {"ts": 1774777260000, "open": 0.0744, "high": 0.0746, "low": 0.0742, "close": 0.0744, "volume": 381749.5, "quote_volume": 28421.9311, "trades": 653, "taker_buy_volume": 235408.7, "taker_buy_quote": 17527.53316}, {"ts": 1774777320000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 165004.9, "quote_volume": 12279.39729, "trades": 382, "taker_buy_volume": 119598.8, "taker_buy_quote": 8902.45575}, {"ts": 1774777380000, "open": 0.0743, "high": 0.0743, "low": 0.074, "close": 0.0743, "volume": 103981.4, "quote_volume": 7711.32175, "trades": 358, "taker_buy_volume": 76758.7, "taker_buy_quote": 5692.94444}, {"ts": 1774777440000, "open": 0.0743, "high": 0.0744, "low": 0.074, "close": 0.0744, "volume": 65212.0, "quote_volume": 4841.11607, "trades": 279, "taker_buy_volume": 38092.1, "taker_buy_quote": 2827.84825}, {"ts": 1774777500000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 71989.5, "quote_volume": 5345.65251, "trades": 225, "taker_buy_volume": 41864.8, "taker_buy_quote": 3108.78683}, {"ts": 1774777560000, "open": 0.0744, "high": 0.0744, "low": 0.0741, "close": 0.0743, "volume": 123790.8, "quote_volume": 9199.54345, "trades": 279, "taker_buy_volume": 50425.1, "taker_buy_quote": 3744.94836}, {"ts": 1774777620000, "open": 0.0742, "high": 0.0745, "low": 0.0741, "close": 0.0742, "volume": 149780.1, "quote_volume": 11126.15627, "trades": 362, "taker_buy_volume": 67279.8, "taker_buy_quote": 4997.24345}, {"ts": 1774777680000, "open": 0.0742, "high": 0.0749, "low": 0.0742, "close": 0.0744, "volume": 334364.6, "quote_volume": 24913.39546, "trades": 545, "taker_buy_volume": 185768.7, "taker_buy_quote": 13841.93676}, {"ts": 1774777740000, "open": 0.0743, "high": 0.0743, "low": 0.0737, "close": 0.0738, "volume": 211995.8, "quote_volume": 15675.96409, "trades": 354, "taker_buy_volume": 64583.9, "taker_buy_quote": 4778.05125}, {"ts": 1774777800000, "open": 0.0738, "high": 0.0743, "low": 0.0737, "close": 0.0743, "volume": 286939.3, "quote_volume": 21232.6185, "trades": 334, "taker_buy_volume": 193258.3, "taker_buy_quote": 14297.31579}, {"ts": 1774777860000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 56555.5, "quote_volume": 4203.24014, "trades": 156, "taker_buy_volume": 35369.1, "taker_buy_quote": 2629.09062}, {"ts": 1774777920000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 80332.5, "quote_volume": 5977.69188, "trades": 204, "taker_buy_volume": 46504.7, "taker_buy_quote": 3461.33477}, {"ts": 1774777980000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 108842.3, "quote_volume": 8116.99449, "trades": 145, "taker_buy_volume": 46464.6, "taker_buy_quote": 3464.84815}, {"ts": 1774778040000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 141658.1, "quote_volume": 10564.82509, "trades": 205, "taker_buy_volume": 87100.8, "taker_buy_quote": 6496.92914}, {"ts": 1774778100000, "open": 0.0745, "high": 0.075, "low": 0.0745, "close": 0.0748, "volume": 189860.5, "quote_volume": 14201.1297, "trades": 295, "taker_buy_volume": 102123.8, "taker_buy_quote": 7639.21313}, {"ts": 1774778160000, "open": 0.0748, "high": 0.0748, "low": 0.0734, "close": 0.0735, "volume": 243292.1, "quote_volume": 18002.186, "trades": 257, "taker_buy_volume": 58016.9, "taker_buy_quote": 4290.60924}, {"ts": 1774778220000, "open": 0.0734, "high": 0.0734, "low": 0.0726, "close": 0.0726, "volume": 402368.5, "quote_volume": 29357.56842, "trades": 459, "taker_buy_volume": 140509.1, "taker_buy_quote": 10250.21992}, {"ts": 1774778280000, "open": 0.0725, "high": 0.0729, "low": 0.0724, "close": 0.0727, "volume": 230043.7, "quote_volume": 16696.79822, "trades": 308, "taker_buy_volume": 94110.9, "taker_buy_quote": 6836.5217}, {"ts": 1774778340000, "open": 0.0727, "high": 0.0732, "low": 0.0727, "close": 0.0729, "volume": 214335.8, "quote_volume": 15639.6437, "trades": 218, "taker_buy_volume": 128325.5, "taker_buy_quote": 9363.37737}, {"ts": 1774778400000, "open": 0.0729, "high": 0.073, "low": 0.0726, "close": 0.0729, "volume": 152188.4, "quote_volume": 11074.15116, "trades": 162, "taker_buy_volume": 93630.5, "taker_buy_quote": 6814.84454}, {"ts": 1774778460000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 28677.5, "quote_volume": 2086.0079, "trades": 69, "taker_buy_volume": 18193.0, "taker_buy_quote": 1322.9111}, {"ts": 1774778520000, "open": 0.0727, "high": 0.0727, "low": 0.0721, "close": 0.0723, "volume": 129086.3, "quote_volume": 9333.83957, "trades": 285, "taker_buy_volume": 42147.2, "taker_buy_quote": 3047.46606}, {"ts": 1774778580000, "open": 0.0722, "high": 0.0723, "low": 0.0719, "close": 0.072, "volume": 175183.9, "quote_volume": 12624.50948, "trades": 125, "taker_buy_volume": 54700.7, "taker_buy_quote": 3941.72518}, {"ts": 1774778640000, "open": 0.0721, "high": 0.0723, "low": 0.0717, "close": 0.0718, "volume": 243021.7, "quote_volume": 17487.45706, "trades": 244, "taker_buy_volume": 180782.4, "taker_buy_quote": 13012.96938}, {"ts": 1774778700000, "open": 0.0718, "high": 0.0722, "low": 0.0716, "close": 0.0722, "volume": 144742.7, "quote_volume": 10398.94525, "trades": 267, "taker_buy_volume": 76376.1, "taker_buy_quote": 5486.02956}, {"ts": 1774778760000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 63827.6, "quote_volume": 4596.69842, "trades": 92, "taker_buy_volume": 12028.8, "taker_buy_quote": 866.7064}, {"ts": 1774778820000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 45329.7, "quote_volume": 3256.17417, "trades": 70, "taker_buy_volume": 8313.6, "taker_buy_quote": 597.22612}, {"ts": 1774778880000, "open": 0.0719, "high": 0.0719, "low": 0.0716, "close": 0.0716, "volume": 13290.6, "quote_volume": 954.34761, "trades": 22, "taker_buy_volume": 8802.7, "taker_buy_quote": 632.03386}, {"ts": 1774778940000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 22371.6, "quote_volume": 1605.14585, "trades": 40, "taker_buy_volume": 13059.6, "taker_buy_quote": 937.28923}, {"ts": 1774779000000, "open": 0.0717, "high": 0.0717, "low": 0.0712, "close": 0.0713, "volume": 166183.8, "quote_volume": 11866.33399, "trades": 249, "taker_buy_volume": 25610.1, "taker_buy_quote": 1830.80238}, {"ts": 1774779060000, "open": 0.0713, "high": 0.0713, "low": 0.071, "close": 0.0711, "volume": 48968.7, "quote_volume": 3484.12454, "trades": 69, "taker_buy_volume": 18042.4, "taker_buy_quote": 1284.54185}, {"ts": 1774779120000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 16219.0, "quote_volume": 1154.27022, "trades": 19, "taker_buy_volume": 4363.1, "taker_buy_quote": 310.61194}, {"ts": 1774779180000, "open": 0.0711, "high": 0.0711, "low": 0.0707, "close": 0.0707, "volume": 30120.1, "quote_volume": 2135.65394, "trades": 40, "taker_buy_volume": 14250.6, "taker_buy_quote": 1010.50654}, {"ts": 1774779240000, "open": 0.0707, "high": 0.0709, "low": 0.0704, "close": 0.0707, "volume": 182755.2, "quote_volume": 12929.2008, "trades": 172, "taker_buy_volume": 131835.4, "taker_buy_quote": 9331.42463}, {"ts": 1774779300000, "open": 0.0707, "high": 0.0707, "low": 0.0703, "close": 0.0705, "volume": 112289.8, "quote_volume": 7915.29121, "trades": 113, "taker_buy_volume": 29098.4, "taker_buy_quote": 2050.80355}, {"ts": 1774779360000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 62284.4, "quote_volume": 4399.2397, "trades": 125, "taker_buy_volume": 50114.9, "taker_buy_quote": 3539.44981}, {"ts": 1774779420000, "open": 0.0707, "high": 0.0707, "low": 0.0703, "close": 0.0704, "volume": 68713.6, "quote_volume": 4844.37329, "trades": 173, "taker_buy_volume": 33216.3, "taker_buy_quote": 2339.53275}, {"ts": 1774779480000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 19550.5, "quote_volume": 1376.3552, "trades": 42, "taker_buy_volume": 5946.0, "taker_buy_quote": 418.5984}, {"ts": 1774779540000, "open": 0.0704, "high": 0.0704, "low": 0.0701, "close": 0.0703, "volume": 88193.2, "quote_volume": 6198.7486, "trades": 104, "taker_buy_volume": 35423.5, "taker_buy_quote": 2491.48368}, {"ts": 1774779600000, "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 46803.3, "quote_volume": 3299.4469, "trades": 73, "taker_buy_volume": 10740.6, "taker_buy_quote": 757.02655}, {"ts": 1774779660000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 16581.0, "quote_volume": 1168.92523, "trades": 44, "taker_buy_volume": 6023.7, "taker_buy_quote": 424.67085}, {"ts": 1774779720000, "open": 0.0704, "high": 0.0707, "low": 0.0704, "close": 0.0707, "volume": 63953.3, "quote_volume": 4515.6132, "trades": 77, "taker_buy_volume": 47517.4, "taker_buy_quote": 3355.78753}, {"ts": 1774779780000, "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 62547.6, "quote_volume": 4424.24794, "trades": 92, "taker_buy_volume": 13438.5, "taker_buy_quote": 950.27683}, {"ts": 1774779840000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 69015.2, "quote_volume": 4885.46424, "trades": 121, "taker_buy_volume": 22458.3, "taker_buy_quote": 1590.11925}, {"ts": 1774779900000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 6918.0, "quote_volume": 489.63215, "trades": 26, "taker_buy_volume": 1971.8, "taker_buy_quote": 139.60344}, {"ts": 1774779960000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 97744.7, "quote_volume": 6904.98467, "trades": 145, "taker_buy_volume": 58312.1, "taker_buy_quote": 4120.35864}, {"ts": 1774780020000, "open": 0.0706, "high": 0.0711, "low": 0.0706, "close": 0.0711, "volume": 132827.9, "quote_volume": 9422.48801, "trades": 131, "taker_buy_volume": 100579.9, "taker_buy_quote": 7134.41653}, {"ts": 1774780080000, "open": 0.0711, "high": 0.0712, "low": 0.0709, "close": 0.071, "volume": 98551.0, "quote_volume": 7002.28005, "trades": 136, "taker_buy_volume": 39000.0, "taker_buy_quote": 2771.9056}, {"ts": 1774780140000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 70578.1, "quote_volume": 5018.10291, "trades": 79, "taker_buy_volume": 50403.0, "taker_buy_quote": 3583.6533}, {"ts": 1774780200000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 160801.4, "quote_volume": 11450.8492, "trades": 136, "taker_buy_volume": 78336.4, "taker_buy_quote": 5580.65573}, {"ts": 1774780260000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 34597.1, "quote_volume": 2470.83042, "trades": 29, "taker_buy_volume": 25967.3, "taker_buy_quote": 1854.68272}, {"ts": 1774780320000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 14765.9, "quote_volume": 1051.55779, "trades": 16, "taker_buy_volume": 12308.6, "taker_buy_quote": 876.39232}, {"ts": 1774780380000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 11886.5, "quote_volume": 847.10951, "trades": 20, "taker_buy_volume": 6076.3, "taker_buy_quote": 432.97728}, {"ts": 1774780440000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 79294.0, "quote_volume": 5662.19279, "trades": 47, "taker_buy_volume": 19154.7, "taker_buy_quote": 1367.83908}, {"ts": 1774780500000, "open": 0.0714, "high": 0.0719, "low": 0.0714, "close": 0.0719, "volume": 66519.6, "quote_volume": 4779.48899, "trades": 67, "taker_buy_volume": 36372.1, "taker_buy_quote": 2612.67208}, {"ts": 1774780560000, "open": 0.0718, "high": 0.0721, "low": 0.0716, "close": 0.0717, "volume": 247784.3, "quote_volume": 17806.43547, "trades": 223, "taker_buy_volume": 100767.9, "taker_buy_quote": 7242.30917}, {"ts": 1774780620000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 106538.2, "quote_volume": 7656.42939, "trades": 72, "taker_buy_volume": 88370.7, "taker_buy_quote": 6351.15614}, {"ts": 1774780680000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 42016.0, "quote_volume": 3020.94112, "trades": 73, "taker_buy_volume": 15956.1, "taker_buy_quote": 1147.24359}, {"ts": 1774780740000, "open": 0.0718, "high": 0.0721, "low": 0.0717, "close": 0.072, "volume": 133560.8, "quote_volume": 9606.75332, "trades": 184, "taker_buy_volume": 100740.5, "taker_buy_quote": 7248.45234}, {"ts": 1774780800000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 20929.5, "quote_volume": 1506.45245, "trades": 53, "taker_buy_volume": 2832.7, "taker_buy_quote": 203.58731}, {"ts": 1774780860000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 12776.2, "quote_volume": 918.66493, "trades": 38, "taker_buy_volume": 2058.7, "taker_buy_quote": 148.07668}, {"ts": 1774780920000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 7651.4, "quote_volume": 550.65872, "trades": 25, "taker_buy_volume": 7651.4, "taker_buy_quote": 550.65872}, {"ts": 1774780980000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781040000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 23000.7, "quote_volume": 1658.37783, "trades": 26, "taker_buy_volume": 8244.3, "taker_buy_quote": 594.44139}, {"ts": 1774781100000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 11388.0, "quote_volume": 820.62597, "trades": 23, "taker_buy_volume": 3507.5, "taker_buy_quote": 252.82432}, {"ts": 1774781160000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 2474.6, "quote_volume": 178.50489, "trades": 10, "taker_buy_volume": 2474.6, "taker_buy_quote": 178.50489}, {"ts": 1774781220000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 5308.5, "quote_volume": 382.9918, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781280000, "open": 0.0721, "high": 0.0722, "low": 0.072, "close": 0.0721, "volume": 12044.7, "quote_volume": 868.31417, "trades": 24, "taker_buy_volume": 2234.4, "taker_buy_quote": 161.12017}, {"ts": 1774781340000, "open": 0.072, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 9378.6, "quote_volume": 675.7224, "trades": 22, "taker_buy_volume": 7362.3, "taker_buy_quote": 530.49065}, {"ts": 1774781400000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 11125.2, "quote_volume": 800.20299, "trades": 27, "taker_buy_volume": 4832.0, "taker_buy_quote": 347.58203}, {"ts": 1774781460000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 20114.6, "quote_volume": 1446.58204, "trades": 10, "taker_buy_volume": 20114.6, "taker_buy_quote": 1446.58204}, {"ts": 1774781520000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 10977.7, "quote_volume": 789.68714, "trades": 23, "taker_buy_volume": 5640.7, "taker_buy_quote": 405.92807}, {"ts": 1774781580000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 8942.8, "quote_volume": 643.40689, "trades": 20, "taker_buy_volume": 4186.8, "taker_buy_quote": 301.0347}, {"ts": 1774781640000, "open": 0.0718, "high": 0.072, "low": 0.0717, "close": 0.0719, "volume": 116461.7, "quote_volume": 8367.85801, "trades": 96, "taker_buy_volume": 52137.4, "taker_buy_quote": 3748.42312}, {"ts": 1774781700000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4793.3, "quote_volume": 344.63827, "trades": 14, "taker_buy_volume": 813.3, "taker_buy_quote": 58.47627}, {"ts": 1774781760000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 68653.0, "quote_volume": 4943.01955, "trades": 67, "taker_buy_volume": 25413.2, "taker_buy_quote": 1829.75395}, {"ts": 1774781820000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0717, "volume": 15840.1, "quote_volume": 1136.94627, "trades": 48, "taker_buy_volume": 4586.2, "taker_buy_quote": 329.2692}, {"ts": 1774781880000, "open": 0.0718, "high": 0.0721, "low": 0.0718, "close": 0.072, "volume": 108693.4, "quote_volume": 7818.21236, "trades": 95, "taker_buy_volume": 82441.9, "taker_buy_quote": 5931.75789}, {"ts": 1774781940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3823.0, "quote_volume": 274.8737, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782000000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 19785.7, "quote_volume": 1423.76225, "trades": 68, "taker_buy_volume": 9893.0, "taker_buy_quote": 712.10484}, {"ts": 1774782060000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 30897.6, "quote_volume": 2230.16848, "trades": 49, "taker_buy_volume": 10564.2, "taker_buy_quote": 762.55639}, {"ts": 1774782120000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 32691.5, "quote_volume": 2362.68414, "trades": 26, "taker_buy_volume": 4450.1, "taker_buy_quote": 321.74223}, {"ts": 1774782180000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 30244.5, "quote_volume": 2188.0618, "trades": 28, "taker_buy_volume": 30011.0, "taker_buy_quote": 2171.17975}, {"ts": 1774782240000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2602.5, "quote_volume": 188.421, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782300000, "open": 0.0723, "high": 0.0726, "low": 0.0722, "close": 0.0726, "volume": 40871.9, "quote_volume": 2961.88812, "trades": 58, "taker_buy_volume": 22680.2, "taker_buy_quote": 1643.01332}, {"ts": 1774782360000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 11967.4, "quote_volume": 868.89187, "trades": 22, "taker_buy_volume": 10768.7, "taker_buy_quote": 781.86625}, {"ts": 1774782420000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 21070.4, "quote_volume": 1527.70516, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782480000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 55718.7, "quote_volume": 4044.70386, "trades": 106, "taker_buy_volume": 5556.4, "taker_buy_quote": 403.26697}, {"ts": 1774782540000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 46494.8, "quote_volume": 3371.67011, "trades": 88, "taker_buy_volume": 33903.8, "taker_buy_quote": 2458.49817}, {"ts": 1774782600000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 9263.8, "quote_volume": 672.0898, "trades": 25, "taker_buy_volume": 6866.4, "taker_buy_quote": 498.03858}, {"ts": 1774782660000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 4639.1, "quote_volume": 337.36691, "trades": 11, "taker_buy_volume": 3440.5, "taker_buy_quote": 250.22869}, {"ts": 1774782720000, "open": 0.0726, "high": 0.0726, "low": 0.0722, "close": 0.0725, "volume": 101531.7, "quote_volume": 7343.9193, "trades": 135, "taker_buy_volume": 30188.9, "taker_buy_quote": 2185.97755}, {"ts": 1774782780000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 21636.6, "quote_volume": 1568.6535, "trades": 36, "taker_buy_volume": 15124.1, "taker_buy_quote": 1096.49725}, {"ts": 1774782840000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 4647.4, "quote_volume": 336.97829, "trades": 8, "taker_buy_volume": 4647.4, "taker_buy_quote": 336.97829}, {"ts": 1774782900000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 3058.4, "quote_volume": 222.03984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782960000, "open": 0.0726, "high": 0.0734, "low": 0.0726, "close": 0.0733, "volume": 114737.5, "quote_volume": 8385.7932, "trades": 93, "taker_buy_volume": 73540.7, "taker_buy_quote": 5370.76987}, {"ts": 1774783020000, "open": 0.0733, "high": 0.0736, "low": 0.073, "close": 0.073, "volume": 146579.9, "quote_volume": 10747.70764, "trades": 220, "taker_buy_volume": 74221.5, "taker_buy_quote": 5441.70136}, {"ts": 1774783080000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 65619.9, "quote_volume": 4801.06931, "trades": 140, "taker_buy_volume": 38090.7, "taker_buy_quote": 2786.35319}, {"ts": 1774783140000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 47795.2, "quote_volume": 3489.3917, "trades": 163, "taker_buy_volume": 16493.7, "taker_buy_quote": 1204.4476}, {"ts": 1774783200000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 52504.2, "quote_volume": 3827.55618, "trades": 93, "taker_buy_volume": 37880.3, "taker_buy_quote": 2761.47387}, {"ts": 1774783260000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 53607.0, "quote_volume": 3908.34019, "trades": 128, "taker_buy_volume": 28911.2, "taker_buy_quote": 2108.4043}, {"ts": 1774783320000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 4345.7, "quote_volume": 315.99842, "trades": 23, "taker_buy_volume": 3748.4, "taker_buy_quote": 272.57471}, {"ts": 1774783380000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 15108.0, "quote_volume": 1099.8624, "trades": 73, "taker_buy_volume": 8412.7, "taker_buy_quote": 612.44456}, {"ts": 1774783440000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 15968.8, "quote_volume": 1163.95948, "trades": 35, "taker_buy_volume": 12801.6, "taker_buy_quote": 933.08059}, {"ts": 1774783500000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 1311.1, "quote_volume": 95.71907, "trades": 8, "taker_buy_volume": 558.2, "taker_buy_quote": 40.75737}, {"ts": 1774783560000, "open": 0.073, "high": 0.0733, "low": 0.0729, "close": 0.0733, "volume": 56055.6, "quote_volume": 4101.40955, "trades": 47, "taker_buy_volume": 29529.1, "taker_buy_quote": 2160.29452}, {"ts": 1774783620000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 16749.3, "quote_volume": 1226.32923, "trades": 51, "taker_buy_volume": 10893.6, "taker_buy_quote": 797.44818}, {"ts": 1774783680000, "open": 0.0733, "high": 0.0736, "low": 0.0733, "close": 0.0733, "volume": 68705.2, "quote_volume": 5044.09276, "trades": 72, "taker_buy_volume": 35756.6, "taker_buy_quote": 2625.68155}, {"ts": 1774783740000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 5655.8, "quote_volume": 414.63245, "trades": 11, "taker_buy_volume": 623.1, "taker_buy_quote": 45.73554}, {"ts": 1774783800000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 20090.3, "quote_volume": 1474.31756, "trades": 76, "taker_buy_volume": 12164.1, "taker_buy_quote": 892.56243}, {"ts": 1774783860000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 20685.2, "quote_volume": 1516.68348, "trades": 97, "taker_buy_volume": 12495.6, "taker_buy_quote": 916.1429}, {"ts": 1774783920000, "open": 0.0735, "high": 0.0737, "low": 0.0733, "close": 0.0737, "volume": 27296.3, "quote_volume": 2006.33319, "trades": 47, "taker_buy_volume": 8896.3, "taker_buy_quote": 654.32046}, {"ts": 1774783980000, "open": 0.0737, "high": 0.0739, "low": 0.0736, "close": 0.0736, "volume": 76448.6, "quote_volume": 5633.50712, "trades": 63, "taker_buy_volume": 21242.7, "taker_buy_quote": 1566.31054}, {"ts": 1774784040000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 37001.6, "quote_volume": 2723.33154, "trades": 35, "taker_buy_volume": 25957.9, "taker_buy_quote": 1910.51522}, {"ts": 1774784100000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 16192.3, "quote_volume": 1191.19193, "trades": 20, "taker_buy_volume": 8082.9, "taker_buy_quote": 594.90144}, {"ts": 1774784160000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 70391.4, "quote_volume": 5167.68694, "trades": 92, "taker_buy_volume": 30904.9, "taker_buy_quote": 2270.05496}, {"ts": 1774784220000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 24238.1, "quote_volume": 1777.86267, "trades": 30, "taker_buy_volume": 19450.9, "taker_buy_quote": 1426.94112}, {"ts": 1774784280000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 6920.9, "quote_volume": 506.869, "trades": 9, "taker_buy_volume": 724.5, "taker_buy_quote": 53.10585}, {"ts": 1774784340000, "open": 0.0733, "high": 0.0736, "low": 0.0733, "close": 0.0734, "volume": 15203.6, "quote_volume": 1116.62707, "trades": 23, "taker_buy_volume": 7227.1, "taker_buy_quote": 530.95006}, {"ts": 1774784400000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 7499.8, "quote_volume": 550.48532, "trades": 11, "taker_buy_volume": 1541.2, "taker_buy_quote": 113.12408}, {"ts": 1774784460000, "open": 0.0734, "high": 0.0735, "low": 0.0732, "close": 0.0733, "volume": 120339.5, "quote_volume": 8817.84953, "trades": 154, "taker_buy_volume": 53204.0, "taker_buy_quote": 3900.28858}, {"ts": 1774784520000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 9028.4, "quote_volume": 661.78172, "trades": 12, "taker_buy_volume": 7757.5, "taker_buy_quote": 568.62475}, {"ts": 1774784580000, "open": 0.0734, "high": 0.0736, "low": 0.0733, "close": 0.0736, "volume": 20135.7, "quote_volume": 1477.99718, "trades": 27, "taker_buy_volume": 16782.7, "taker_buy_quote": 1231.90953}, {"ts": 1774784640000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 10431.0, "quote_volume": 768.74966, "trades": 17, "taker_buy_volume": 2269.1, "taker_buy_quote": 167.23267}, {"ts": 1774784700000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 22379.4, "quote_volume": 1646.99288, "trades": 37, "taker_buy_volume": 7262.6, "taker_buy_quote": 534.79799}, {"ts": 1774784760000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 6771.5, "quote_volume": 498.32838, "trades": 19, "taker_buy_volume": 3485.1, "taker_buy_quote": 256.50336}, {"ts": 1774784820000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 12234.0, "quote_volume": 898.5504, "trades": 20, "taker_buy_volume": 4550.2, "taker_buy_quote": 334.4397}, {"ts": 1774784880000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 19742.0, "quote_volume": 1447.5563, "trades": 10, "taker_buy_volume": 18544.2, "taker_buy_quote": 1359.75756}, {"ts": 1774784940000, "open": 0.0734, "high": 0.0735, "low": 0.0732, "close": 0.0733, "volume": 86053.8, "quote_volume": 6308.8727, "trades": 133, "taker_buy_volume": 62513.7, "taker_buy_quote": 4583.13623}, {"ts": 1774785000000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 43198.0, "quote_volume": 3158.83388, "trades": 35, "taker_buy_volume": 10440.5, "taker_buy_quote": 763.6327}, {"ts": 1774785060000, "open": 0.0731, "high": 0.0734, "low": 0.0731, "close": 0.0733, "volume": 146967.2, "quote_volume": 10752.20974, "trades": 141, "taker_buy_volume": 109043.2, "taker_buy_quote": 7976.02972}, {"ts": 1774785120000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 11200.4, "quote_volume": 818.78364, "trades": 23, "taker_buy_volume": 9389.2, "taker_buy_quote": 686.35052}, {"ts": 1774785180000, "open": 0.0731, "high": 0.0734, "low": 0.0731, "close": 0.0734, "volume": 9307.0, "quote_volume": 681.28754, "trades": 28, "taker_buy_volume": 9307.0, "taker_buy_quote": 681.28754}, {"ts": 1774785240000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 65321.4, "quote_volume": 4790.54157, "trades": 153, "taker_buy_volume": 19408.6, "taker_buy_quote": 1423.68788}, {"ts": 1774785300000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 36446.5, "quote_volume": 2667.97054, "trades": 56, "taker_buy_volume": 3450.0, "taker_buy_quote": 252.885}, {"ts": 1774785360000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 6259.4, "quote_volume": 458.2272, "trades": 9, "taker_buy_volume": 6259.4, "taker_buy_quote": 458.2272}, {"ts": 1774785420000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3372.3, "quote_volume": 247.18959, "trades": 6, "taker_buy_volume": 3372.3, "taker_buy_quote": 247.18959}, {"ts": 1774785480000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3833.4, "quote_volume": 280.60488, "trades": 18, "taker_buy_volume": 2728.1, "taker_buy_quote": 199.69692}, {"ts": 1774785540000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 17273.4, "quote_volume": 1263.97378, "trades": 21, "taker_buy_volume": 8247.2, "taker_buy_quote": 603.69504}, {"ts": 1774785600000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 84251.2, "quote_volume": 6185.99521, "trades": 70, "taker_buy_volume": 62297.2, "taker_buy_quote": 4572.89501}, {"ts": 1774785660000, "open": 0.0735, "high": 0.0742, "low": 0.0735, "close": 0.0742, "volume": 246834.1, "quote_volume": 18240.86356, "trades": 263, "taker_buy_volume": 166071.7, "taker_buy_quote": 12270.48804}, {"ts": 1774785720000, "open": 0.0742, "high": 0.0743, "low": 0.074, "close": 0.074, "volume": 113927.5, "quote_volume": 8443.04348, "trades": 243, "taker_buy_volume": 62265.5, "taker_buy_quote": 4617.00534}, {"ts": 1774785780000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 37111.5, "quote_volume": 2749.96215, "trades": 38, "taker_buy_volume": 30387.0, "taker_buy_quote": 2251.6767}, {"ts": 1774785840000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 65384.9, "quote_volume": 4848.87851, "trades": 97, "taker_buy_volume": 31201.9, "taker_buy_quote": 2314.62871}, {"ts": 1774785900000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 42078.7, "quote_volume": 3116.58124, "trades": 45, "taker_buy_volume": 22301.2, "taker_buy_quote": 1651.95934}, {"ts": 1774785960000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 38524.9, "quote_volume": 2850.57851, "trades": 62, "taker_buy_volume": 20823.6, "taker_buy_quote": 1540.71644}, {"ts": 1774786020000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 89935.5, "quote_volume": 6642.33512, "trades": 126, "taker_buy_volume": 68676.1, "taker_buy_quote": 5073.01686}, {"ts": 1774786080000, "open": 0.0738, "high": 0.074, "low": 0.0737, "close": 0.0738, "volume": 96427.6, "quote_volume": 7125.22193, "trades": 157, "taker_buy_volume": 61259.2, "taker_buy_quote": 4527.15072}, {"ts": 1774786140000, "open": 0.0739, "high": 0.074, "low": 0.0737, "close": 0.0737, "volume": 66201.0, "quote_volume": 4889.55355, "trades": 78, "taker_buy_volume": 37969.7, "taker_buy_quote": 2806.50461}, {"ts": 1774786200000, "open": 0.0737, "high": 0.074, "low": 0.0737, "close": 0.0739, "volume": 146080.3, "quote_volume": 10790.67283, "trades": 151, "taker_buy_volume": 109562.2, "taker_buy_quote": 8094.4264}, {"ts": 1774786260000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 23301.1, "quote_volume": 1719.36052, "trades": 24, "taker_buy_volume": 10589.4, "taker_buy_quote": 781.63142}, {"ts": 1774786320000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 11428.9, "quote_volume": 843.45282, "trades": 13, "taker_buy_volume": 5345.9, "taker_buy_quote": 394.52742}, {"ts": 1774786380000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 37674.0, "quote_volume": 2777.81935, "trades": 47, "taker_buy_volume": 25873.3, "taker_buy_quote": 1907.48271}, {"ts": 1774786440000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 8864.0, "quote_volume": 653.28356, "trades": 17, "taker_buy_volume": 2163.5, "taker_buy_quote": 159.45671}, {"ts": 1774786500000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 13010.9, "quote_volume": 958.90333, "trades": 17, "taker_buy_volume": 13010.9, "taker_buy_quote": 958.90333}, {"ts": 1774786560000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 13738.0, "quote_volume": 1012.97855, "trades": 18, "taker_buy_volume": 12540.5, "taker_buy_quote": 924.7228}, {"ts": 1774786620000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 48789.3, "quote_volume": 3595.24849, "trades": 54, "taker_buy_volume": 14986.9, "taker_buy_quote": 1104.53453}, {"ts": 1774786680000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 22546.7, "quote_volume": 1661.69179, "trades": 22, "taker_buy_volume": 19074.3, "taker_buy_quote": 1405.77591}, {"ts": 1774786740000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2490.8, "quote_volume": 183.57196, "trades": 4, "taker_buy_volume": 2490.8, "taker_buy_quote": 183.57196}, {"ts": 1774786800000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2136.0, "quote_volume": 157.6368, "trades": 8, "taker_buy_volume": 416.5, "taker_buy_quote": 30.7377}, {"ts": 1774786860000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 63488.9, "quote_volume": 4690.0231, "trades": 61, "taker_buy_volume": 38697.1, "taker_buy_quote": 2859.05553}, {"ts": 1774786920000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 2377.9, "quote_volume": 175.4247, "trades": 4, "taker_buy_volume": 1734.7, "taker_buy_quote": 128.02086}, {"ts": 1774786980000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 57109.7, "quote_volume": 4211.89974, "trades": 43, "taker_buy_volume": 48385.6, "taker_buy_quote": 3568.68819}, {"ts": 1774787040000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 17494.2, "quote_volume": 1291.53632, "trades": 58, "taker_buy_volume": 8717.6, "taker_buy_quote": 643.82324}, {"ts": 1774787100000, "open": 0.0739, "high": 0.0742, "low": 0.0739, "close": 0.074, "volume": 83796.1, "quote_volume": 6205.1875, "trades": 195, "taker_buy_volume": 48577.9, "taker_buy_quote": 3596.1845}, {"ts": 1774787160000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 96982.3, "quote_volume": 7160.72144, "trades": 133, "taker_buy_volume": 47830.2, "taker_buy_quote": 3531.83293}, {"ts": 1774787220000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 73550.8, "quote_volume": 5429.63679, "trades": 96, "taker_buy_volume": 57295.8, "taker_buy_quote": 4230.56444}, {"ts": 1774787280000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 8261.8, "quote_volume": 610.54702, "trades": 20, "taker_buy_volume": 1129.3, "taker_buy_quote": 83.45527}, {"ts": 1774787340000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 15071.1, "quote_volume": 1111.7113, "trades": 29, "taker_buy_volume": 3781.0, "taker_buy_quote": 279.0378}, {"ts": 1774787400000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 44957.1, "quote_volume": 3317.64302, "trades": 35, "taker_buy_volume": 13179.0, "taker_buy_quote": 972.6102}, {"ts": 1774787460000, "open": 0.0737, "high": 0.0737, "low": 0.0733, "close": 0.0734, "volume": 268086.9, "quote_volume": 19692.55732, "trades": 246, "taker_buy_volume": 80781.5, "taker_buy_quote": 5933.79605}, {"ts": 1774787520000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 13988.9, "quote_volume": 1026.00347, "trades": 26, "taker_buy_volume": 10419.0, "taker_buy_quote": 764.19543}, {"ts": 1774787580000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 23351.5, "quote_volume": 1715.5998, "trades": 34, "taker_buy_volume": 21632.6, "taker_buy_quote": 1589.60443}, {"ts": 1774787640000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 4663.7, "quote_volume": 342.74758, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787700000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 15630.4, "quote_volume": 1145.74266, "trades": 44, "taker_buy_volume": 10747.8, "taker_buy_quote": 787.84808}, {"ts": 1774787760000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 11453.7, "quote_volume": 840.70158, "trades": 16, "taker_buy_volume": 8544.7, "taker_buy_quote": 627.18098}, {"ts": 1774787820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 10873.5, "quote_volume": 799.20225, "trades": 22, "taker_buy_volume": 6115.4, "taker_buy_quote": 449.4819}, {"ts": 1774787880000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 16180.1, "quote_volume": 1189.32875, "trades": 35, "taker_buy_volume": 9284.6, "taker_buy_quote": 682.5095}, {"ts": 1774787940000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 8738.3, "quote_volume": 643.13888, "trades": 15, "taker_buy_volume": 4952.3, "taker_buy_quote": 364.48928}, {"ts": 1774788000000, "open": 0.0736, "high": 0.0738, "low": 0.0736, "close": 0.0738, "volume": 24161.4, "quote_volume": 1779.5234, "trades": 37, "taker_buy_volume": 24161.4, "taker_buy_quote": 1779.5234}, {"ts": 1774788060000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 74427.5, "quote_volume": 5497.51885, "trades": 104, "taker_buy_volume": 58890.9, "taker_buy_quote": 4350.50644}, {"ts": 1774788120000, "open": 0.0737, "high": 0.074, "low": 0.0737, "close": 0.074, "volume": 66116.9, "quote_volume": 4882.33034, "trades": 57, "taker_buy_volume": 58130.5, "taker_buy_quote": 4293.30704}, {"ts": 1774788180000, "open": 0.074, "high": 0.074, "low": 0.0737, "close": 0.0738, "volume": 63744.0, "quote_volume": 4706.45634, "trades": 79, "taker_buy_volume": 29280.3, "taker_buy_quote": 2161.93137}, {"ts": 1774788240000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 25691.8, "quote_volume": 1891.35845, "trades": 35, "taker_buy_volume": 14504.8, "taker_buy_quote": 1067.8063}, {"ts": 1774788300000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 79246.4, "quote_volume": 5835.40614, "trades": 63, "taker_buy_volume": 52924.6, "taker_buy_quote": 3896.25773}, {"ts": 1774788360000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 9524.8, "quote_volume": 699.69033, "trades": 23, "taker_buy_volume": 2624.5, "taker_buy_quote": 192.78667}, {"ts": 1774788420000, "open": 0.0734, "high": 0.0737, "low": 0.0734, "close": 0.0737, "volume": 50278.8, "quote_volume": 3701.66195, "trades": 52, "taker_buy_volume": 42232.5, "taker_buy_quote": 3108.64964}, {"ts": 1774788480000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 50298.2, "quote_volume": 3714.3124, "trades": 60, "taker_buy_volume": 39209.0, "taker_buy_quote": 2896.02832}, {"ts": 1774788540000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 89672.7, "quote_volume": 6629.87689, "trades": 90, "taker_buy_volume": 46789.4, "taker_buy_quote": 3460.583}, {"ts": 1774788600000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 53762.5, "quote_volume": 3974.80232, "trades": 147, "taker_buy_volume": 26133.3, "taker_buy_quote": 1932.3094}, {"ts": 1774788660000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 16516.2, "quote_volume": 1219.75625, "trades": 56, "taker_buy_volume": 8041.5, "taker_buy_quote": 593.52258}, {"ts": 1774788720000, "open": 0.0739, "high": 0.0742, "low": 0.0739, "close": 0.0742, "volume": 43778.0, "quote_volume": 3240.90185, "trades": 33, "taker_buy_volume": 17212.8, "taker_buy_quote": 1275.07705}, {"ts": 1774788780000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 38427.9, "quote_volume": 2849.85282, "trades": 47, "taker_buy_volume": 18101.7, "taker_buy_quote": 1342.607}, {"ts": 1774788840000, "open": 0.0741, "high": 0.0743, "low": 0.074, "close": 0.0742, "volume": 44367.5, "quote_volume": 3288.76582, "trades": 56, "taker_buy_volume": 24211.6, "taker_buy_quote": 1795.27008}, {"ts": 1774788900000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 15815.8, "quote_volume": 1172.1079, "trades": 68, "taker_buy_volume": 11951.2, "taker_buy_quote": 885.74104}, {"ts": 1774788960000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 61874.8, "quote_volume": 4596.86259, "trades": 57, "taker_buy_volume": 56859.5, "taker_buy_quote": 4224.72733}, {"ts": 1774789020000, "open": 0.0744, "high": 0.0745, "low": 0.0742, "close": 0.0743, "volume": 71061.6, "quote_volume": 5284.10916, "trades": 81, "taker_buy_volume": 39750.9, "taker_buy_quote": 2956.48989}, {"ts": 1774789080000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0745, "volume": 153845.4, "quote_volume": 11467.32195, "trades": 181, "taker_buy_volume": 85158.4, "taker_buy_quote": 6348.95313}, {"ts": 1774789140000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 50334.5, "quote_volume": 3741.04024, "trades": 92, "taker_buy_volume": 11337.5, "taker_buy_quote": 842.80231}, {"ts": 1774789200000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 25426.6, "quote_volume": 1891.15374, "trades": 45, "taker_buy_volume": 18231.4, "taker_buy_quote": 1356.12646}, {"ts": 1774789260000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 27026.1, "quote_volume": 2012.51047, "trades": 67, "taker_buy_volume": 20145.3, "taker_buy_quote": 1499.89087}, {"ts": 1774789320000, "open": 0.0745, "high": 0.0746, "low": 0.0743, "close": 0.0744, "volume": 64103.9, "quote_volume": 4773.68632, "trades": 131, "taker_buy_volume": 23764.6, "taker_buy_quote": 1770.38904}, {"ts": 1774789380000, "open": 0.0744, "high": 0.0746, "low": 0.0743, "close": 0.0745, "volume": 92706.8, "quote_volume": 6906.50137, "trades": 153, "taker_buy_volume": 42375.0, "taker_buy_quote": 3158.67454}, {"ts": 1774789440000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 41372.6, "quote_volume": 3084.04703, "trades": 53, "taker_buy_volume": 29210.9, "taker_buy_quote": 2177.63992}, {"ts": 1774789500000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 59705.7, "quote_volume": 4443.54287, "trades": 136, "taker_buy_volume": 31417.9, "taker_buy_quote": 2337.94938}, {"ts": 1774789560000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 33140.3, "quote_volume": 2466.6977, "trades": 82, "taker_buy_volume": 11077.0, "taker_buy_quote": 824.45102}, {"ts": 1774789620000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 26157.7, "quote_volume": 1942.76391, "trades": 27, "taker_buy_volume": 14219.8, "taker_buy_quote": 1056.80244}, {"ts": 1774789680000, "open": 0.0742, "high": 0.0742, "low": 0.0736, "close": 0.0737, "volume": 392099.4, "quote_volume": 28928.1446, "trades": 301, "taker_buy_volume": 153902.0, "taker_buy_quote": 11355.23306}, {"ts": 1774789740000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 97212.5, "quote_volume": 7146.29299, "trades": 103, "taker_buy_volume": 38075.3, "taker_buy_quote": 2799.95416}, {"ts": 1774789800000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 34643.3, "quote_volume": 2546.83343, "trades": 61, "taker_buy_volume": 28228.3, "taker_buy_quote": 2075.39611}, {"ts": 1774789860000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 52969.5, "quote_volume": 3896.46593, "trades": 123, "taker_buy_volume": 28015.7, "taker_buy_quote": 2060.81158}, {"ts": 1774789920000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 9134.0, "quote_volume": 671.35644, "trades": 25, "taker_buy_volume": 3158.0, "taker_buy_quote": 232.12044}, {"ts": 1774789980000, "open": 0.0735, "high": 0.0735, "low": 0.0732, "close": 0.0734, "volume": 37415.2, "quote_volume": 2746.67666, "trades": 52, "taker_buy_volume": 17496.8, "taker_buy_quote": 1284.31516}, {"ts": 1774790040000, "open": 0.0734, "high": 0.0734, "low": 0.0731, "close": 0.0731, "volume": 19894.6, "quote_volume": 1456.89451, "trades": 34, "taker_buy_volume": 3164.4, "taker_buy_quote": 231.95052}, {"ts": 1774790100000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 24292.9, "quote_volume": 1775.31923, "trades": 33, "taker_buy_volume": 12987.8, "taker_buy_quote": 949.40818}, {"ts": 1774790160000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 26033.0, "quote_volume": 1905.6156, "trades": 24, "taker_buy_volume": 4052.6, "taker_buy_quote": 296.65032}, {"ts": 1774790220000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 65245.2, "quote_volume": 4780.40467, "trades": 86, "taker_buy_volume": 14139.8, "taker_buy_quote": 1036.44734}, {"ts": 1774790280000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 19018.3, "quote_volume": 1392.13956, "trades": 14, "taker_buy_volume": 17204.9, "taker_buy_quote": 1259.39868}, {"ts": 1774790340000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 12008.0, "quote_volume": 880.1162, "trades": 16, "taker_buy_volume": 5711.0, "taker_buy_quote": 418.6163}, {"ts": 1774790400000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 50855.6, "quote_volume": 3723.69957, "trades": 30, "taker_buy_volume": 20088.4, "taker_buy_quote": 1470.7886}, {"ts": 1774790460000, "open": 0.0734, "high": 0.0738, "low": 0.0734, "close": 0.0737, "volume": 149822.5, "quote_volume": 11031.60037, "trades": 125, "taker_buy_volume": 79176.4, "taker_buy_quote": 5831.94305}, {"ts": 1774790520000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 30078.3, "quote_volume": 2219.31727, "trades": 50, "taker_buy_volume": 1338.0, "taker_buy_quote": 98.75795}, {"ts": 1774790580000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 27404.1, "quote_volume": 2022.42258, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790640000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 19718.2, "quote_volume": 1455.19699, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790700000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 71745.6, "quote_volume": 5298.68553, "trades": 71, "taker_buy_volume": 37767.2, "taker_buy_quote": 2788.38085}, {"ts": 1774790760000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 7022.8, "quote_volume": 518.98492, "trades": 12, "taker_buy_volume": 413.6, "taker_buy_quote": 30.56504}, {"ts": 1774790820000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 28395.0, "quote_volume": 2098.2041, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790880000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 14671.5, "quote_volume": 1084.6521, "trades": 18, "taker_buy_volume": 10170.8, "taker_buy_quote": 751.67291}, {"ts": 1774790940000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 18996.6, "quote_volume": 1406.47628, "trades": 21, "taker_buy_volume": 17285.2, "taker_buy_quote": 1279.83268}, {"ts": 1774791000000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 31069.5, "quote_volume": 2305.0406, "trades": 56, "taker_buy_volume": 26901.3, "taker_buy_quote": 1995.89866}, {"ts": 1774791060000, "open": 0.0744, "high": 0.0749, "low": 0.0744, "close": 0.0748, "volume": 278130.9, "quote_volume": 20749.82983, "trades": 155, "taker_buy_volume": 188127.3, "taker_buy_quote": 14039.62877}, {"ts": 1774791120000, "open": 0.0748, "high": 0.0748, "low": 0.0745, "close": 0.0746, "volume": 113732.3, "quote_volume": 8491.77744, "trades": 115, "taker_buy_volume": 12586.9, "taker_buy_quote": 938.98274}, {"ts": 1774791180000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 15023.2, "quote_volume": 1120.73072, "trades": 59, "taker_buy_volume": 6411.7, "taker_buy_quote": 478.31282}, {"ts": 1774791240000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 20516.9, "quote_volume": 1531.45213, "trades": 20, "taker_buy_volume": 20516.9, "taker_buy_quote": 1531.45213}, {"ts": 1774791300000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 74045.5, "quote_volume": 5532.59656, "trades": 96, "taker_buy_volume": 18928.4, "taker_buy_quote": 1414.11142}, {"ts": 1774791360000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 17035.6, "quote_volume": 1273.97275, "trades": 19, "taker_buy_volume": 55.0, "taker_buy_quote": 4.114}, {"ts": 1774791420000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 109503.6, "quote_volume": 8194.80933, "trades": 139, "taker_buy_volume": 25742.7, "taker_buy_quote": 1927.23816}, {"ts": 1774791480000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 73514.9, "quote_volume": 5497.66236, "trades": 67, "taker_buy_volume": 25082.0, "taker_buy_quote": 1876.18619}, {"ts": 1774791540000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 21380.3, "quote_volume": 1596.70821, "trades": 30, "taker_buy_volume": 8357.2, "taker_buy_quote": 624.28284}, {"ts": 1774791600000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 54389.7, "quote_volume": 4073.57766, "trades": 74, "taker_buy_volume": 18183.0, "taker_buy_quote": 1362.84155}, {"ts": 1774791660000, "open": 0.075, "high": 0.0754, "low": 0.0749, "close": 0.0753, "volume": 142356.9, "quote_volume": 10699.68716, "trades": 177, "taker_buy_volume": 63942.5, "taker_buy_quote": 4810.00141}, {"ts": 1774791720000, "open": 0.0752, "high": 0.0753, "low": 0.075, "close": 0.0751, "volume": 87646.0, "quote_volume": 6586.82761, "trades": 135, "taker_buy_volume": 58282.4, "taker_buy_quote": 4381.46398}, {"ts": 1774791780000, "open": 0.0751, "high": 0.0752, "low": 0.0749, "close": 0.075, "volume": 66870.8, "quote_volume": 5017.96596, "trades": 74, "taker_buy_volume": 17237.6, "taker_buy_quote": 1293.63643}, {"ts": 1774791840000, "open": 0.0749, "high": 0.0751, "low": 0.0748, "close": 0.075, "volume": 83351.8, "quote_volume": 6248.71976, "trades": 78, "taker_buy_volume": 47517.1, "taker_buy_quote": 3563.64333}, {"ts": 1774791900000, "open": 0.0751, "high": 0.0751, "low": 0.0748, "close": 0.0751, "volume": 48791.4, "quote_volume": 3657.65026, "trades": 61, "taker_buy_volume": 20993.5, "taker_buy_quote": 1574.889}, {"ts": 1774791960000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 62879.5, "quote_volume": 4722.66592, "trades": 74, "taker_buy_volume": 30626.7, "taker_buy_quote": 2300.61764}, {"ts": 1774792020000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 73595.1, "quote_volume": 5533.92073, "trades": 73, "taker_buy_volume": 22185.6, "taker_buy_quote": 1668.35712}, {"ts": 1774792080000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 37858.9, "quote_volume": 2843.73557, "trades": 72, "taker_buy_volume": 17592.9, "taker_buy_quote": 1321.99499}, {"ts": 1774792140000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 20801.1, "quote_volume": 1563.44143, "trades": 45, "taker_buy_volume": 17979.7, "taker_buy_quote": 1351.27215}, {"ts": 1774792200000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 192040.0, "quote_volume": 14445.64738, "trades": 141, "taker_buy_volume": 54710.6, "taker_buy_quote": 4117.37433}, {"ts": 1774792260000, "open": 0.0753, "high": 0.0753, "low": 0.075, "close": 0.0751, "volume": 367014.3, "quote_volume": 27593.48804, "trades": 123, "taker_buy_volume": 94896.4, "taker_buy_quote": 7137.20061}, {"ts": 1774792320000, "open": 0.0751, "high": 0.0754, "low": 0.0751, "close": 0.0753, "volume": 62986.0, "quote_volume": 4739.35589, "trades": 88, "taker_buy_volume": 51049.0, "taker_buy_quote": 3841.37751}, {"ts": 1774792380000, "open": 0.0753, "high": 0.0756, "low": 0.0752, "close": 0.0754, "volume": 129720.2, "quote_volume": 9782.7908, "trades": 277, "taker_buy_volume": 88158.9, "taker_buy_quote": 6648.98319}, {"ts": 1774792440000, "open": 0.0755, "high": 0.0755, "low": 0.0752, "close": 0.0753, "volume": 25045.5, "quote_volume": 1885.85508, "trades": 55, "taker_buy_volume": 6513.8, "taker_buy_quote": 490.71158}, {"ts": 1774792500000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 46701.1, "quote_volume": 3514.79631, "trades": 66, "taker_buy_volume": 25309.3, "taker_buy_quote": 1904.71083}, {"ts": 1774792560000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 63686.4, "quote_volume": 4785.03781, "trades": 54, "taker_buy_volume": 25747.5, "taker_buy_quote": 1934.91265}, {"ts": 1774792620000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 114449.6, "quote_volume": 8605.62281, "trades": 109, "taker_buy_volume": 46943.7, "taker_buy_quote": 3531.67313}, {"ts": 1774792680000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 115400.0, "quote_volume": 8642.20173, "trades": 132, "taker_buy_volume": 64040.3, "taker_buy_quote": 4797.39745}, {"ts": 1774792740000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 21975.6, "quote_volume": 1644.34159, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792800000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 65680.2, "quote_volume": 4914.05974, "trades": 56, "taker_buy_volume": 37167.4, "taker_buy_quote": 2781.64522}, {"ts": 1774792860000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 36196.9, "quote_volume": 2708.99782, "trades": 66, "taker_buy_volume": 25472.4, "taker_buy_quote": 1906.18177}, {"ts": 1774792920000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 9916.5, "quote_volume": 741.76746, "trades": 34, "taker_buy_volume": 5490.6, "taker_buy_quote": 410.71014}, {"ts": 1774792980000, "open": 0.0747, "high": 0.0747, "low": 0.0744, "close": 0.0744, "volume": 194705.5, "quote_volume": 14506.59789, "trades": 139, "taker_buy_volume": 92219.0, "taker_buy_quote": 6870.3155}, {"ts": 1774793040000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 8116.5, "quote_volume": 603.50536, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793100000, "open": 0.0742, "high": 0.0742, "low": 0.0739, "close": 0.0741, "volume": 163295.8, "quote_volume": 12097.36437, "trades": 124, "taker_buy_volume": 79435.3, "taker_buy_quote": 5887.5152}, {"ts": 1774793160000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 6029.2, "quote_volume": 446.74654, "trades": 18, "taker_buy_volume": 5857.4, "taker_buy_quote": 434.03334}, {"ts": 1774793220000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 42591.0, "quote_volume": 3159.09107, "trades": 62, "taker_buy_volume": 36147.4, "taker_buy_quote": 2681.21854}, {"ts": 1774793280000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 13142.7, "quote_volume": 976.50908, "trades": 42, "taker_buy_volume": 3001.6, "taker_buy_quote": 223.0085}, {"ts": 1774793340000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 31720.9, "quote_volume": 2364.531, "trades": 56, "taker_buy_volume": 17550.2, "taker_buy_quote": 1308.13295}, {"ts": 1774793400000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 5864.0, "quote_volume": 437.94062, "trades": 15, "taker_buy_volume": 5864.0, "taker_buy_quote": 437.94062}, {"ts": 1774793460000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 14141.7, "quote_volume": 1058.06653, "trades": 14, "taker_buy_volume": 9990.1, "taker_buy_quote": 747.52685}, {"ts": 1774793520000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 13726.1, "quote_volume": 1030.31554, "trades": 41, "taker_buy_volume": 5329.4, "taker_buy_quote": 399.72337}, {"ts": 1774793580000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 35231.6, "quote_volume": 2648.12884, "trades": 57, "taker_buy_volume": 17179.8, "taker_buy_quote": 1291.71113}, {"ts": 1774793640000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 18996.8, "quote_volume": 1426.65968, "trades": 32, "taker_buy_volume": 12875.7, "taker_buy_quote": 966.96507}, {"ts": 1774793700000, "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.075, "volume": 96664.4, "quote_volume": 7232.02625, "trades": 103, "taker_buy_volume": 32518.1, "taker_buy_quote": 2434.97108}, {"ts": 1774793760000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 20061.1, "quote_volume": 1504.19604, "trades": 35, "taker_buy_volume": 13603.3, "taker_buy_quote": 1020.50682}, {"ts": 1774793820000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 19382.9, "quote_volume": 1455.46333, "trades": 40, "taker_buy_volume": 4861.0, "taker_buy_quote": 365.0611}, {"ts": 1774793880000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 13920.4, "quote_volume": 1041.81972, "trades": 47, "taker_buy_volume": 13581.8, "taker_buy_quote": 1016.49244}, {"ts": 1774793940000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 13294.4, "quote_volume": 997.08713, "trades": 18, "taker_buy_volume": 267.4, "taker_buy_quote": 20.08174}, {"ts": 1774794000000, "open": 0.0749, "high": 0.0754, "low": 0.0749, "close": 0.0753, "volume": 239517.1, "quote_volume": 17997.10632, "trades": 153, "taker_buy_volume": 152809.8, "taker_buy_quote": 11485.31223}, {"ts": 1774794060000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 111869.3, "quote_volume": 8426.99552, "trades": 116, "taker_buy_volume": 57445.4, "taker_buy_quote": 4328.7739}, {"ts": 1774794120000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1810.6, "quote_volume": 136.51924, "trades": 5, "taker_buy_volume": 1810.6, "taker_buy_quote": 136.51924}, {"ts": 1774794180000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 115173.2, "quote_volume": 8693.45977, "trades": 54, "taker_buy_volume": 89832.3, "taker_buy_quote": 6780.88363}, {"ts": 1774794240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 7950.2, "quote_volume": 599.44508, "trades": 23, "taker_buy_volume": 603.5, "taker_buy_quote": 45.5039}, {"ts": 1774794300000, "open": 0.0754, "high": 0.0757, "low": 0.0754, "close": 0.0756, "volume": 105186.1, "quote_volume": 7949.60963, "trades": 83, "taker_buy_volume": 91807.4, "taker_buy_quote": 6939.09104}, {"ts": 1774794360000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 101843.9, "quote_volume": 7688.05944, "trades": 156, "taker_buy_volume": 50748.3, "taker_buy_quote": 3831.93412}, {"ts": 1774794420000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 18532.4, "quote_volume": 1397.71059, "trades": 34, "taker_buy_volume": 14550.3, "taker_buy_quote": 1097.46025}, {"ts": 1774794480000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 31100.7, "quote_volume": 2349.74418, "trades": 63, "taker_buy_volume": 18956.0, "taker_buy_quote": 1432.81933}, {"ts": 1774794540000, "open": 0.0756, "high": 0.076, "low": 0.0755, "close": 0.0758, "volume": 337235.4, "quote_volume": 25547.71179, "trades": 403, "taker_buy_volume": 210814.8, "taker_buy_quote": 15971.28356}, {"ts": 1774794600000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 120731.2, "quote_volume": 9154.26927, "trades": 173, "taker_buy_volume": 74274.5, "taker_buy_quote": 5633.53708}, {"ts": 1774794660000, "open": 0.0758, "high": 0.076, "low": 0.0757, "close": 0.0757, "volume": 317827.5, "quote_volume": 24103.65335, "trades": 202, "taker_buy_volume": 97211.0, "taker_buy_quote": 7377.75308}, {"ts": 1774794720000, "open": 0.0758, "high": 0.0759, "low": 0.0756, "close": 0.0757, "volume": 50679.5, "quote_volume": 3841.27701, "trades": 75, "taker_buy_volume": 38650.5, "taker_buy_quote": 2929.94026}, {"ts": 1774794780000, "open": 0.0757, "high": 0.0759, "low": 0.0755, "close": 0.0755, "volume": 46368.0, "quote_volume": 3512.16147, "trades": 157, "taker_buy_volume": 29033.0, "taker_buy_quote": 2200.13398}, {"ts": 1774794840000, "open": 0.0756, "high": 0.0757, "low": 0.0754, "close": 0.0754, "volume": 226983.4, "quote_volume": 17140.55031, "trades": 370, "taker_buy_volume": 81576.8, "taker_buy_quote": 6161.70197}, {"ts": 1774794900000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 56771.5, "quote_volume": 4275.59711, "trades": 117, "taker_buy_volume": 18555.3, "taker_buy_quote": 1398.80302}, {"ts": 1774794960000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 30294.7, "quote_volume": 2281.54968, "trades": 68, "taker_buy_volume": 11564.8, "taker_buy_quote": 871.39795}, {"ts": 1774795020000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 100243.2, "quote_volume": 7554.35023, "trades": 115, "taker_buy_volume": 49645.0, "taker_buy_quote": 3742.61803}, {"ts": 1774795080000, "open": 0.0753, "high": 0.0756, "low": 0.0752, "close": 0.0752, "volume": 33985.3, "quote_volume": 2561.5258, "trades": 118, "taker_buy_volume": 10464.7, "taker_buy_quote": 789.50007}, {"ts": 1774795140000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 24360.3, "quote_volume": 1836.40379, "trades": 37, "taker_buy_volume": 13192.2, "taker_buy_quote": 994.82764}, {"ts": 1774795200000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 61506.3, "quote_volume": 4641.96103, "trades": 93, "taker_buy_volume": 14451.9, "taker_buy_quote": 1091.28573}, {"ts": 1774795260000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 34300.0, "quote_volume": 2589.25846, "trades": 87, "taker_buy_volume": 13401.7, "taker_buy_quote": 1011.99399}, {"ts": 1774795320000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 29145.8, "quote_volume": 2198.46842, "trades": 29, "taker_buy_volume": 8751.0, "taker_buy_quote": 660.7005}, {"ts": 1774795380000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 43047.5, "quote_volume": 3250.1883, "trades": 90, "taker_buy_volume": 18591.6, "taker_buy_quote": 1403.95973}, {"ts": 1774795440000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 57200.7, "quote_volume": 4311.8385, "trades": 99, "taker_buy_volume": 12812.3, "taker_buy_quote": 965.93853}, {"ts": 1774795500000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 55171.8, "quote_volume": 4156.58412, "trades": 76, "taker_buy_volume": 9078.0, "taker_buy_quote": 684.60662}, {"ts": 1774795560000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 47313.9, "quote_volume": 3561.92827, "trades": 61, "taker_buy_volume": 20884.7, "taker_buy_quote": 1573.22229}, {"ts": 1774795620000, "open": 0.0753, "high": 0.0755, "low": 0.0752, "close": 0.0755, "volume": 61075.7, "quote_volume": 4603.62607, "trades": 87, "taker_buy_volume": 43885.0, "taker_buy_quote": 3307.80622}, {"ts": 1774795680000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 14784.1, "quote_volume": 1116.54694, "trades": 29, "taker_buy_volume": 5148.0, "taker_buy_quote": 389.02139}, {"ts": 1774795740000, "open": 0.0756, "high": 0.0756, "low": 0.0753, "close": 0.0754, "volume": 89928.5, "quote_volume": 6782.56483, "trades": 146, "taker_buy_volume": 20338.7, "taker_buy_quote": 1534.19521}, {"ts": 1774795800000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 6308.2, "quote_volume": 475.74181, "trades": 14, "taker_buy_volume": 4030.8, "taker_buy_quote": 304.11987}, {"ts": 1774795860000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 43354.2, "quote_volume": 3267.869, "trades": 59, "taker_buy_volume": 35095.2, "taker_buy_quote": 2645.07068}, {"ts": 1774795920000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 57887.9, "quote_volume": 4371.99607, "trades": 71, "taker_buy_volume": 28857.6, "taker_buy_quote": 2180.10312}, {"ts": 1774795980000, "open": 0.0755, "high": 0.0758, "low": 0.0755, "close": 0.0758, "volume": 10054.6, "quote_volume": 760.54274, "trades": 25, "taker_buy_volume": 10054.6, "taker_buy_quote": 760.54274}, {"ts": 1774796040000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 43343.7, "quote_volume": 3279.0192, "trades": 49, "taker_buy_volume": 35423.9, "taker_buy_quote": 2679.52402}, {"ts": 1774796100000, "open": 0.0757, "high": 0.0758, "low": 0.0754, "close": 0.0755, "volume": 131987.9, "quote_volume": 9974.85605, "trades": 101, "taker_buy_volume": 31502.7, "taker_buy_quote": 2380.78998}, {"ts": 1774796160000, "open": 0.0755, "high": 0.0759, "low": 0.0755, "close": 0.0758, "volume": 59836.5, "quote_volume": 4526.30202, "trades": 102, "taker_buy_volume": 47842.6, "taker_buy_quote": 3619.52079}, {"ts": 1774796220000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 21572.8, "quote_volume": 1632.98421, "trades": 38, "taker_buy_volume": 14773.0, "taker_buy_quote": 1118.3161}, {"ts": 1774796280000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 32335.9, "quote_volume": 2445.22783, "trades": 25, "taker_buy_volume": 6337.9, "taker_buy_quote": 479.77903}, {"ts": 1774796340000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 8654.4, "quote_volume": 655.13808, "trades": 58, "taker_buy_volume": 1813.6, "taker_buy_quote": 137.28952}, {"ts": 1774796400000, "open": 0.0758, "high": 0.0764, "low": 0.0757, "close": 0.0764, "volume": 178132.5, "quote_volume": 13551.81974, "trades": 196, "taker_buy_volume": 124256.9, "taker_buy_quote": 9453.54045}, {"ts": 1774796460000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 46685.8, "quote_volume": 3560.63121, "trades": 86, "taker_buy_volume": 20870.4, "taker_buy_quote": 1591.55776}, {"ts": 1774796520000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 26595.7, "quote_volume": 2026.60544, "trades": 53, "taker_buy_volume": 10632.3, "taker_buy_quote": 810.19436}, {"ts": 1774796580000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 55732.4, "quote_volume": 4249.72814, "trades": 55, "taker_buy_volume": 11641.5, "taker_buy_quote": 888.9806}, {"ts": 1774796640000, "open": 0.0762, "high": 0.0766, "low": 0.0761, "close": 0.0764, "volume": 321029.4, "quote_volume": 24533.80693, "trades": 221, "taker_buy_volume": 271623.2, "taker_buy_quote": 20753.11238}, {"ts": 1774796700000, "open": 0.0765, "high": 0.0766, "low": 0.0762, "close": 0.0763, "volume": 278478.4, "quote_volume": 21282.30172, "trades": 191, "taker_buy_volume": 120981.4, "taker_buy_quote": 9255.83927}, {"ts": 1774796760000, "open": 0.0762, "high": 0.0765, "low": 0.0762, "close": 0.0765, "volume": 94859.2, "quote_volume": 7242.89321, "trades": 82, "taker_buy_volume": 80608.7, "taker_buy_quote": 6156.30932}, {"ts": 1774796820000, "open": 0.0765, "high": 0.0768, "low": 0.0765, "close": 0.0768, "volume": 86275.2, "quote_volume": 6613.49304, "trades": 116, "taker_buy_volume": 58198.0, "taker_buy_quote": 4462.37449}, {"ts": 1774796880000, "open": 0.0767, "high": 0.0768, "low": 0.0764, "close": 0.0766, "volume": 97702.8, "quote_volume": 7481.68157, "trades": 116, "taker_buy_volume": 44535.0, "taker_buy_quote": 3413.807}, {"ts": 1774796940000, "open": 0.0766, "high": 0.0768, "low": 0.0765, "close": 0.0766, "volume": 152045.7, "quote_volume": 11648.10347, "trades": 129, "taker_buy_volume": 86477.2, "taker_buy_quote": 6627.91119}, {"ts": 1774797000000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 144858.1, "quote_volume": 11089.46574, "trades": 116, "taker_buy_volume": 98579.3, "taker_buy_quote": 7547.10069}, {"ts": 1774797060000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 81018.1, "quote_volume": 6206.18396, "trades": 92, "taker_buy_volume": 63543.4, "taker_buy_quote": 4868.32517}, {"ts": 1774797120000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 87755.1, "quote_volume": 6711.50253, "trades": 90, "taker_buy_volume": 54392.5, "taker_buy_quote": 4159.66512}, {"ts": 1774797180000, "open": 0.0764, "high": 0.0766, "low": 0.0763, "close": 0.0765, "volume": 86644.3, "quote_volume": 6624.67366, "trades": 148, "taker_buy_volume": 59639.9, "taker_buy_quote": 4561.3075}, {"ts": 1774797240000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 74389.1, "quote_volume": 5697.96575, "trades": 83, "taker_buy_volume": 55229.2, "taker_buy_quote": 4230.84173}, {"ts": 1774797300000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 98768.3, "quote_volume": 7584.74296, "trades": 114, "taker_buy_volume": 58179.8, "taker_buy_quote": 4467.54616}, {"ts": 1774797360000, "open": 0.0768, "high": 0.0768, "low": 0.0765, "close": 0.0767, "volume": 69223.9, "quote_volume": 5308.0937, "trades": 114, "taker_buy_volume": 30461.1, "taker_buy_quote": 2335.42628}, {"ts": 1774797420000, "open": 0.0767, "high": 0.0767, "low": 0.0764, "close": 0.0766, "volume": 52183.3, "quote_volume": 3996.66904, "trades": 111, "taker_buy_volume": 27008.1, "taker_buy_quote": 2068.49205}, {"ts": 1774797480000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 63397.4, "quote_volume": 4851.03602, "trades": 94, "taker_buy_volume": 37312.8, "taker_buy_quote": 2855.35788}, {"ts": 1774797540000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 75931.7, "quote_volume": 5813.57133, "trades": 95, "taker_buy_volume": 39617.6, "taker_buy_quote": 3032.48878}, {"ts": 1774797600000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 31323.0, "quote_volume": 2398.03505, "trades": 62, "taker_buy_volume": 8696.5, "taker_buy_quote": 665.5766}, {"ts": 1774797660000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 36653.5, "quote_volume": 2808.17558, "trades": 62, "taker_buy_volume": 13736.7, "taker_buy_quote": 1052.85555}, {"ts": 1774797720000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 89500.2, "quote_volume": 6842.72507, "trades": 66, "taker_buy_volume": 22228.9, "taker_buy_quote": 1700.57356}, {"ts": 1774797780000, "open": 0.0765, "high": 0.0768, "low": 0.0764, "close": 0.0767, "volume": 87056.6, "quote_volume": 6668.1999, "trades": 109, "taker_buy_volume": 49604.2, "taker_buy_quote": 3799.37486}, {"ts": 1774797840000, "open": 0.0767, "high": 0.0769, "low": 0.0766, "close": 0.0769, "volume": 53653.1, "quote_volume": 4121.04102, "trades": 92, "taker_buy_volume": 48383.8, "taker_buy_quote": 3716.95761}, {"ts": 1774797900000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 56450.7, "quote_volume": 4345.08861, "trades": 70, "taker_buy_volume": 36071.2, "taker_buy_quote": 2777.29872}, {"ts": 1774797960000, "open": 0.077, "high": 0.0774, "low": 0.077, "close": 0.0772, "volume": 182857.5, "quote_volume": 14116.65275, "trades": 277, "taker_buy_volume": 87587.2, "taker_buy_quote": 6763.27129}, {"ts": 1774798020000, "open": 0.0772, "high": 0.0774, "low": 0.0771, "close": 0.0772, "volume": 160675.0, "quote_volume": 12403.3839, "trades": 194, "taker_buy_volume": 73805.0, "taker_buy_quote": 5699.9346}, {"ts": 1774798080000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 129591.7, "quote_volume": 10008.42219, "trades": 166, "taker_buy_volume": 68687.9, "taker_buy_quote": 5306.02785}, {"ts": 1774798140000, "open": 0.0772, "high": 0.0773, "low": 0.0768, "close": 0.077, "volume": 259284.2, "quote_volume": 19985.7351, "trades": 255, "taker_buy_volume": 96005.4, "taker_buy_quote": 7400.87909}, {"ts": 1774798200000, "open": 0.077, "high": 0.0772, "low": 0.0767, "close": 0.0768, "volume": 84761.2, "quote_volume": 6522.63608, "trades": 128, "taker_buy_volume": 27910.6, "taker_buy_quote": 2151.64083}, {"ts": 1774798260000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 104233.3, "quote_volume": 7993.49742, "trades": 134, "taker_buy_volume": 67500.7, "taker_buy_quote": 5177.62479}, {"ts": 1774798320000, "open": 0.0767, "high": 0.0768, "low": 0.0764, "close": 0.0764, "volume": 99083.5, "quote_volume": 7594.77799, "trades": 138, "taker_buy_volume": 48016.6, "taker_buy_quote": 3682.86558}, {"ts": 1774798380000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 57891.2, "quote_volume": 4424.9356, "trades": 97, "taker_buy_volume": 17529.5, "taker_buy_quote": 1340.85997}, {"ts": 1774798440000, "open": 0.0764, "high": 0.0767, "low": 0.0764, "close": 0.0767, "volume": 90649.0, "quote_volume": 6937.85702, "trades": 116, "taker_buy_volume": 69016.6, "taker_buy_quote": 5279.48808}, {"ts": 1774798500000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 37636.6, "quote_volume": 2892.80785, "trades": 71, "taker_buy_volume": 17474.1, "taker_buy_quote": 1342.70393}, {"ts": 1774798560000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 78621.3, "quote_volume": 6044.60959, "trades": 120, "taker_buy_volume": 27017.1, "taker_buy_quote": 2076.62718}, {"ts": 1774798620000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 56039.4, "quote_volume": 4304.46688, "trades": 78, "taker_buy_volume": 26226.5, "taker_buy_quote": 2015.20245}, {"ts": 1774798680000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 66534.6, "quote_volume": 5103.26108, "trades": 107, "taker_buy_volume": 27809.2, "taker_buy_quote": 2133.0229}, {"ts": 1774798740000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 32348.1, "quote_volume": 2476.22825, "trades": 46, "taker_buy_volume": 5727.4, "taker_buy_quote": 438.73528}, {"ts": 1774798800000, "open": 0.0764, "high": 0.0765, "low": 0.0762, "close": 0.0763, "volume": 125915.9, "quote_volume": 9612.03863, "trades": 80, "taker_buy_volume": 27855.1, "taker_buy_quote": 2126.52882}, {"ts": 1774798860000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 69458.4, "quote_volume": 5308.3713, "trades": 82, "taker_buy_volume": 42229.7, "taker_buy_quote": 3227.56596}, {"ts": 1774798920000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 31866.2, "quote_volume": 2437.24547, "trades": 40, "taker_buy_volume": 22156.5, "taker_buy_quote": 1694.97225}, {"ts": 1774798980000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 48946.5, "quote_volume": 3749.3536, "trades": 70, "taker_buy_volume": 27105.0, "taker_buy_quote": 2075.22882}, {"ts": 1774799040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 31696.0, "quote_volume": 2427.9136, "trades": 17, "taker_buy_volume": 20601.9, "taker_buy_quote": 1578.10554}, {"ts": 1774799100000, "open": 0.0765, "high": 0.0766, "low": 0.076, "close": 0.0762, "volume": 190202.4, "quote_volume": 14505.39628, "trades": 220, "taker_buy_volume": 65566.1, "taker_buy_quote": 5006.34539}, {"ts": 1774799160000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 34467.7, "quote_volume": 2626.40518, "trades": 61, "taker_buy_volume": 16013.7, "taker_buy_quote": 1221.12957}, {"ts": 1774799220000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 9936.2, "quote_volume": 757.29534, "trades": 15, "taker_buy_volume": 1569.0, "taker_buy_quote": 119.7147}, {"ts": 1774799280000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 41794.4, "quote_volume": 3180.64982, "trades": 67, "taker_buy_volume": 27235.8, "taker_buy_quote": 2072.64438}, {"ts": 1774799340000, "open": 0.0761, "high": 0.0762, "low": 0.0758, "close": 0.0759, "volume": 108114.1, "quote_volume": 8208.39724, "trades": 83, "taker_buy_volume": 33920.0, "taker_buy_quote": 2575.56612}, {"ts": 1774799400000, "open": 0.0759, "high": 0.0761, "low": 0.0757, "close": 0.0759, "volume": 174088.3, "quote_volume": 13210.34256, "trades": 177, "taker_buy_volume": 116775.1, "taker_buy_quote": 8865.99652}, {"ts": 1774799460000, "open": 0.076, "high": 0.0762, "low": 0.0759, "close": 0.0761, "volume": 70447.0, "quote_volume": 5355.49139, "trades": 95, "taker_buy_volume": 20138.6, "taker_buy_quote": 1532.29535}, {"ts": 1774799520000, "open": 0.0762, "high": 0.0762, "low": 0.0757, "close": 0.0758, "volume": 82028.3, "quote_volume": 6219.73505, "trades": 168, "taker_buy_volume": 29814.9, "taker_buy_quote": 2259.32312}, {"ts": 1774799580000, "open": 0.0757, "high": 0.0759, "low": 0.0756, "close": 0.0759, "volume": 56797.1, "quote_volume": 4300.93952, "trades": 58, "taker_buy_volume": 33695.8, "taker_buy_quote": 2553.51778}, {"ts": 1774799640000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 8011.6, "quote_volume": 607.68678, "trades": 33, "taker_buy_volume": 6501.1, "taker_buy_quote": 493.10451}, {"ts": 1774799700000, "open": 0.0758, "high": 0.076, "low": 0.0756, "close": 0.0759, "volume": 65880.0, "quote_volume": 4993.91332, "trades": 146, "taker_buy_volume": 50624.7, "taker_buy_quote": 3838.40349}, {"ts": 1774799760000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 15872.8, "quote_volume": 1204.48355, "trades": 23, "taker_buy_volume": 2283.7, "taker_buy_quote": 173.10446}, {"ts": 1774799820000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 26173.9, "quote_volume": 1985.05485, "trades": 41, "taker_buy_volume": 18093.4, "taker_buy_quote": 1372.55295}, {"ts": 1774799880000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 29299.1, "quote_volume": 2229.90847, "trades": 33, "taker_buy_volume": 20711.4, "taker_buy_quote": 1576.3845}, {"ts": 1774799940000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 34056.2, "quote_volume": 2593.41264, "trades": 27, "taker_buy_volume": 8038.3, "taker_buy_quote": 612.28036}, {"ts": 1774800000000, "open": 0.0763, "high": 0.0764, "low": 0.0761, "close": 0.0763, "volume": 117102.2, "quote_volume": 8924.87549, "trades": 72, "taker_buy_volume": 40025.5, "taker_buy_quote": 3054.78723}, {"ts": 1774800060000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 47753.1, "quote_volume": 3635.28419, "trades": 65, "taker_buy_volume": 8654.7, "taker_buy_quote": 658.94464}, {"ts": 1774800120000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 28277.5, "quote_volume": 2147.82643, "trades": 38, "taker_buy_volume": 14302.4, "taker_buy_quote": 1086.9824}, {"ts": 1774800180000, "open": 0.0759, "high": 0.0759, "low": 0.0755, "close": 0.0757, "volume": 55985.8, "quote_volume": 4233.7884, "trades": 85, "taker_buy_volume": 19969.0, "taker_buy_quote": 1511.20912}, {"ts": 1774800240000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 19425.1, "quote_volume": 1474.24312, "trades": 67, "taker_buy_volume": 18612.6, "taker_buy_quote": 1412.62203}, {"ts": 1774800300000, "open": 0.076, "high": 0.0763, "low": 0.076, "close": 0.0762, "volume": 51435.8, "quote_volume": 3922.60219, "trades": 89, "taker_buy_volume": 17797.1, "taker_buy_quote": 1356.25773}, {"ts": 1774800360000, "open": 0.0762, "high": 0.0765, "low": 0.076, "close": 0.0762, "volume": 173874.9, "quote_volume": 13270.03768, "trades": 166, "taker_buy_volume": 74867.4, "taker_buy_quote": 5715.01485}, {"ts": 1774800420000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 5100.3, "quote_volume": 388.91303, "trades": 14, "taker_buy_volume": 4768.4, "taker_buy_quote": 363.62225}, {"ts": 1774800480000, "open": 0.0762, "high": 0.0768, "low": 0.0762, "close": 0.0765, "volume": 251650.7, "quote_volume": 19266.34656, "trades": 228, "taker_buy_volume": 142596.1, "taker_buy_quote": 10918.97968}, {"ts": 1774800540000, "open": 0.0765, "high": 0.0769, "low": 0.0764, "close": 0.0768, "volume": 120610.2, "quote_volume": 9248.04345, "trades": 188, "taker_buy_volume": 60676.7, "taker_buy_quote": 4653.73418}, {"ts": 1774800600000, "open": 0.0768, "high": 0.0768, "low": 0.0765, "close": 0.0765, "volume": 90667.5, "quote_volume": 6949.42987, "trades": 87, "taker_buy_volume": 42895.8, "taker_buy_quote": 3289.44924}, {"ts": 1774800660000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 18419.6, "quote_volume": 1408.91152, "trades": 37, "taker_buy_volume": 4958.3, "taker_buy_quote": 379.30995}, {"ts": 1774800720000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 16974.8, "quote_volume": 1298.58244, "trades": 41, "taker_buy_volume": 8809.1, "taker_buy_quote": 673.90639}, {"ts": 1774800780000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 17076.7, "quote_volume": 1306.27593, "trades": 27, "taker_buy_volume": 6224.1, "taker_buy_quote": 476.14365}, {"ts": 1774800840000, "open": 0.0764, "high": 0.0764, "low": 0.0734, "close": 0.0738, "volume": 1267745.6, "quote_volume": 94918.54546, "trades": 1146, "taker_buy_volume": 371537.9, "taker_buy_quote": 27793.31877}, {"ts": 1774800900000, "open": 0.0737, "high": 0.0738, "low": 0.0721, "close": 0.0731, "volume": 1234481.6, "quote_volume": 90112.33523, "trades": 1842, "taker_buy_volume": 580208.4, "taker_buy_quote": 42368.55451}, {"ts": 1774800960000, "open": 0.0731, "high": 0.0736, "low": 0.0731, "close": 0.0735, "volume": 287216.0, "quote_volume": 21070.60381, "trades": 572, "taker_buy_volume": 151028.7, "taker_buy_quote": 11081.78115}, {"ts": 1774801020000, "open": 0.0736, "high": 0.0741, "low": 0.0736, "close": 0.0736, "volume": 143216.2, "quote_volume": 10570.32775, "trades": 259, "taker_buy_volume": 42364.2, "taker_buy_quote": 3126.19697}, {"ts": 1774801080000, "open": 0.0737, "high": 0.074, "low": 0.0735, "close": 0.0736, "volume": 149067.0, "quote_volume": 10986.07492, "trades": 276, "taker_buy_volume": 78895.6, "taker_buy_quote": 5816.11669}, {"ts": 1774801140000, "open": 0.0737, "high": 0.0744, "low": 0.0736, "close": 0.0741, "volume": 326814.0, "quote_volume": 24234.74805, "trades": 367, "taker_buy_volume": 245808.6, "taker_buy_quote": 18221.44452}, {"ts": 1774801200000, "open": 0.0741, "high": 0.0745, "low": 0.0741, "close": 0.0745, "volume": 41105.6, "quote_volume": 3053.75729, "trades": 62, "taker_buy_volume": 24950.1, "taker_buy_quote": 1853.99868}, {"ts": 1774801260000, "open": 0.0745, "high": 0.0749, "low": 0.0744, "close": 0.0747, "volume": 79635.8, "quote_volume": 5940.52496, "trades": 123, "taker_buy_volume": 27200.3, "taker_buy_quote": 2028.98795}, {"ts": 1774801320000, "open": 0.0748, "high": 0.0749, "low": 0.0746, "close": 0.0748, "volume": 18567.4, "quote_volume": 1388.0587, "trades": 47, "taker_buy_volume": 12759.0, "taker_buy_quote": 953.86821}, {"ts": 1774801380000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 79587.1, "quote_volume": 5954.16431, "trades": 75, "taker_buy_volume": 58520.4, "taker_buy_quote": 4379.1169}, {"ts": 1774801440000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 64026.3, "quote_volume": 4792.1327, "trades": 58, "taker_buy_volume": 42852.3, "taker_buy_quote": 3207.59709}, {"ts": 1774801500000, "open": 0.0749, "high": 0.075, "low": 0.0742, "close": 0.0743, "volume": 370025.9, "quote_volume": 27569.03609, "trades": 321, "taker_buy_volume": 147241.3, "taker_buy_quote": 10963.83883}, {"ts": 1774801560000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 85755.2, "quote_volume": 6378.50443, "trades": 122, "taker_buy_volume": 41291.5, "taker_buy_quote": 3072.7479}, {"ts": 1774801620000, "open": 0.0743, "high": 0.0744, "low": 0.0741, "close": 0.0742, "volume": 90943.7, "quote_volume": 6752.36161, "trades": 128, "taker_buy_volume": 30784.0, "taker_buy_quote": 2287.12869}, {"ts": 1774801680000, "open": 0.0743, "high": 0.0743, "low": 0.074, "close": 0.0741, "volume": 110303.7, "quote_volume": 8171.76851, "trades": 106, "taker_buy_volume": 71740.7, "taker_buy_quote": 5314.01799}, {"ts": 1774801740000, "open": 0.074, "high": 0.074, "low": 0.0737, "close": 0.0738, "volume": 72714.8, "quote_volume": 5367.58812, "trades": 96, "taker_buy_volume": 16336.5, "taker_buy_quote": 1205.6337}, {"ts": 1774801800000, "open": 0.0738, "high": 0.074, "low": 0.0733, "close": 0.0733, "volume": 116769.5, "quote_volume": 8600.86601, "trades": 124, "taker_buy_volume": 26288.9, "taker_buy_quote": 1940.95926}, {"ts": 1774801860000, "open": 0.0734, "high": 0.0734, "low": 0.0728, "close": 0.0732, "volume": 305217.4, "quote_volume": 22311.93882, "trades": 281, "taker_buy_volume": 93467.8, "taker_buy_quote": 6834.64058}, {"ts": 1774801920000, "open": 0.0731, "high": 0.0732, "low": 0.0721, "close": 0.0724, "volume": 664636.5, "quote_volume": 48235.15018, "trades": 771, "taker_buy_volume": 291892.4, "taker_buy_quote": 21177.76219}, {"ts": 1774801980000, "open": 0.0723, "high": 0.0728, "low": 0.0718, "close": 0.0726, "volume": 467529.4, "quote_volume": 33844.26458, "trades": 509, "taker_buy_volume": 256817.9, "taker_buy_quote": 18577.17633}, {"ts": 1774802040000, "open": 0.0725, "high": 0.0728, "low": 0.0723, "close": 0.0725, "volume": 201446.8, "quote_volume": 14607.09959, "trades": 287, "taker_buy_volume": 74962.6, "taker_buy_quote": 5439.01921}, {"ts": 1774802100000, "open": 0.0725, "high": 0.0725, "low": 0.0722, "close": 0.0722, "volume": 142499.5, "quote_volume": 10311.12731, "trades": 377, "taker_buy_volume": 27581.5, "taker_buy_quote": 1995.78725}, {"ts": 1774802160000, "open": 0.0721, "high": 0.0728, "low": 0.072, "close": 0.0726, "volume": 142396.5, "quote_volume": 10323.72499, "trades": 127, "taker_buy_volume": 95575.1, "taker_buy_quote": 6935.91923}, {"ts": 1774802220000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 86254.9, "quote_volume": 6256.9488, "trades": 125, "taker_buy_volume": 31533.1, "taker_buy_quote": 2288.04566}, {"ts": 1774802280000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 14333.9, "quote_volume": 1040.25045, "trades": 20, "taker_buy_volume": 11381.3, "taker_buy_quote": 825.89169}, {"ts": 1774802340000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 52554.0, "quote_volume": 3824.65661, "trades": 80, "taker_buy_volume": 21021.9, "taker_buy_quote": 1528.40386}, {"ts": 1774802400000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 30383.6, "quote_volume": 2208.72628, "trades": 56, "taker_buy_volume": 16488.0, "taker_buy_quote": 1198.60515}, {"ts": 1774802460000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 12299.1, "quote_volume": 895.37448, "trades": 20, "taker_buy_volume": 1470.4, "taker_buy_quote": 107.04512}, {"ts": 1774802520000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 11188.5, "quote_volume": 814.10735, "trades": 16, "taker_buy_volume": 8372.1, "taker_buy_quote": 609.31057}, {"ts": 1774802580000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 47427.4, "quote_volume": 3450.94686, "trades": 60, "taker_buy_volume": 20399.5, "taker_buy_quote": 1484.51308}, {"ts": 1774802640000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 12888.5, "quote_volume": 938.2828, "trades": 15, "taker_buy_volume": 10011.8, "taker_buy_quote": 728.85904}, {"ts": 1774802700000, "open": 0.0728, "high": 0.0733, "low": 0.0728, "close": 0.0732, "volume": 154615.1, "quote_volume": 11307.0295, "trades": 124, "taker_buy_volume": 90462.3, "taker_buy_quote": 6614.82567}, {"ts": 1774802760000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 18068.1, "quote_volume": 1322.58492, "trades": 11, "taker_buy_volume": 17960.8, "taker_buy_quote": 1314.73056}, {"ts": 1774802820000, "open": 0.0732, "high": 0.0734, "low": 0.0728, "close": 0.0729, "volume": 573424.7, "quote_volume": 41902.58298, "trades": 540, "taker_buy_volume": 165745.1, "taker_buy_quote": 12111.81123}, {"ts": 1774802880000, "open": 0.073, "high": 0.0733, "low": 0.073, "close": 0.0733, "volume": 107184.3, "quote_volume": 7839.6645, "trades": 206, "taker_buy_volume": 61933.4, "taker_buy_quote": 4528.86862}, {"ts": 1774802940000, "open": 0.0733, "high": 0.0735, "low": 0.0732, "close": 0.0735, "volume": 87663.4, "quote_volume": 6432.80716, "trades": 143, "taker_buy_volume": 53532.8, "taker_buy_quote": 3931.13464}, {"ts": 1774803000000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 42553.8, "quote_volume": 3128.81232, "trades": 119, "taker_buy_volume": 12799.9, "taker_buy_quote": 941.90067}, {"ts": 1774803060000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 17855.5, "quote_volume": 1310.794, "trades": 32, "taker_buy_volume": 11533.8, "taker_buy_quote": 846.78122}, {"ts": 1774803120000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 21489.1, "quote_volume": 1579.56875, "trades": 36, "taker_buy_volume": 6740.3, "taker_buy_quote": 495.53195}, {"ts": 1774803180000, "open": 0.0734, "high": 0.0734, "low": 0.0731, "close": 0.0731, "volume": 20045.3, "quote_volume": 1469.65311, "trades": 29, "taker_buy_volume": 6246.4, "taker_buy_quote": 458.48576}, {"ts": 1774803240000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 36911.0, "quote_volume": 2705.83401, "trades": 62, "taker_buy_volume": 34722.6, "taker_buy_quote": 2545.20545}, {"ts": 1774803300000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 3711.4, "quote_volume": 272.31809, "trades": 10, "taker_buy_volume": 3287.2, "taker_buy_quote": 241.22423}, {"ts": 1774803360000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 30395.9, "quote_volume": 2228.27847, "trades": 99, "taker_buy_volume": 18923.6, "taker_buy_quote": 1387.55629}, {"ts": 1774803420000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 8429.8, "quote_volume": 617.90434, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803480000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 8987.5, "quote_volume": 659.6825, "trades": 10, "taker_buy_volume": 8987.5, "taker_buy_quote": 659.6825}, {"ts": 1774803540000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 6514.0, "quote_volume": 479.29603, "trades": 27, "taker_buy_volume": 6514.0, "taker_buy_quote": 479.29603}, {"ts": 1774803600000, "open": 0.0736, "high": 0.0737, "low": 0.0734, "close": 0.0735, "volume": 48160.2, "quote_volume": 3543.90058, "trades": 64, "taker_buy_volume": 29615.0, "taker_buy_quote": 2179.32332}, {"ts": 1774803660000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 42624.3, "quote_volume": 3128.12115, "trades": 98, "taker_buy_volume": 21047.9, "taker_buy_quote": 1544.50919}, {"ts": 1774803720000, "open": 0.0734, "high": 0.0734, "low": 0.0731, "close": 0.0731, "volume": 11711.6, "quote_volume": 858.48489, "trades": 49, "taker_buy_volume": 3106.0, "taker_buy_quote": 227.90854}, {"ts": 1774803780000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 57495.0, "quote_volume": 4203.6008, "trades": 65, "taker_buy_volume": 31794.6, "taker_buy_quote": 2324.90156}, {"ts": 1774803840000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 32946.9, "quote_volume": 2411.58801, "trades": 46, "taker_buy_volume": 20042.8, "taker_buy_quote": 1467.13296}, {"ts": 1774803900000, "open": 0.0731, "high": 0.0734, "low": 0.0731, "close": 0.0732, "volume": 104467.0, "quote_volume": 7649.59472, "trades": 165, "taker_buy_volume": 87894.1, "taker_buy_quote": 6435.90107}, {"ts": 1774803960000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 20559.8, "quote_volume": 1503.39789, "trades": 38, "taker_buy_volume": 8608.5, "taker_buy_quote": 629.75786}, {"ts": 1774804020000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 10934.7, "quote_volume": 801.51351, "trades": 11, "taker_buy_volume": 10080.6, "taker_buy_quote": 738.90798}, {"ts": 1774804080000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 14121.9, "quote_volume": 1035.25577, "trades": 32, "taker_buy_volume": 13889.4, "taker_buy_quote": 1018.16702}, {"ts": 1774804140000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 5986.7, "quote_volume": 441.0162, "trades": 9, "taker_buy_volume": 5986.7, "taker_buy_quote": 441.0162}, {"ts": 1774804200000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 6136.9, "quote_volume": 452.28953, "trades": 13, "taker_buy_volume": 6041.7, "taker_buy_quote": 445.27329}, {"ts": 1774804260000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804320000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 45218.9, "quote_volume": 3331.36813, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804380000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 35845.4, "quote_volume": 2638.57534, "trades": 51, "taker_buy_volume": 28971.7, "taker_buy_quote": 2132.67102}, {"ts": 1774804440000, "open": 0.0736, "high": 0.0736, "low": 0.0733, "close": 0.0734, "volume": 8825.4, "quote_volume": 648.48285, "trades": 59, "taker_buy_volume": 197.8, "taker_buy_quote": 14.51852}, {"ts": 1774804500000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 11122.0, "quote_volume": 816.7585, "trades": 10, "taker_buy_volume": 10924.1, "taker_buy_quote": 802.23264}, {"ts": 1774804560000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 33299.5, "quote_volume": 2449.88397, "trades": 60, "taker_buy_volume": 14462.9, "taker_buy_quote": 1063.85098}, {"ts": 1774804620000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 16717.5, "quote_volume": 1231.811, "trades": 24, "taker_buy_volume": 5639.7, "taker_buy_quote": 415.37714}, {"ts": 1774804680000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 12130.1, "quote_volume": 894.91964, "trades": 19, "taker_buy_volume": 4797.5, "taker_buy_quote": 353.77376}, {"ts": 1774804740000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 91.6, "quote_volume": 6.75092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804800000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2721.9, "quote_volume": 200.60403, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804860000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 6789.5, "quote_volume": 500.38615, "trades": 17, "taker_buy_volume": 1197.4, "taker_buy_quote": 88.24838}, {"ts": 1774804920000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 30994.2, "quote_volume": 2286.25886, "trades": 33, "taker_buy_volume": 15656.4, "taker_buy_quote": 1155.06933}, {"ts": 1774804980000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1146.3, "quote_volume": 84.59694, "trades": 1, "taker_buy_volume": 1146.3, "taker_buy_quote": 84.59694}, {"ts": 1774805040000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1696.5, "quote_volume": 125.2017, "trades": 4, "taker_buy_volume": 1696.5, "taker_buy_quote": 125.2017}, {"ts": 1774805100000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 58589.2, "quote_volume": 4323.39018, "trades": 71, "taker_buy_volume": 29966.8, "taker_buy_quote": 2211.54984}, {"ts": 1774805160000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 29846.6, "quote_volume": 2202.12307, "trades": 40, "taker_buy_volume": 24286.5, "taker_buy_quote": 1792.20948}, {"ts": 1774805220000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 16594.0, "quote_volume": 1223.453, "trades": 23, "taker_buy_volume": 15147.5, "taker_buy_quote": 1116.84595}, {"ts": 1774805280000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 22626.2, "quote_volume": 1671.34834, "trades": 27, "taker_buy_volume": 17564.0, "taker_buy_quote": 1297.25176}, {"ts": 1774805340000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 7436.1, "quote_volume": 549.52779, "trades": 17, "taker_buy_volume": 1341.9, "taker_buy_quote": 99.16641}, {"ts": 1774805400000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 4844.2, "quote_volume": 357.98638, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805460000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 14263.6, "quote_volume": 1052.38124, "trades": 30, "taker_buy_volume": 2696.6, "taker_buy_quote": 199.00908}, {"ts": 1774805520000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805580000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805640000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 60078.2, "quote_volume": 4429.64847, "trades": 76, "taker_buy_volume": 7094.9, "taker_buy_quote": 523.22835}, {"ts": 1774805700000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 65736.3, "quote_volume": 4851.12601, "trades": 105, "taker_buy_volume": 29211.5, "taker_buy_quote": 2155.8087}, {"ts": 1774805760000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 15739.2, "quote_volume": 1161.79196, "trades": 42, "taker_buy_volume": 9604.6, "taker_buy_quote": 709.05848}, {"ts": 1774805820000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 11426.9, "quote_volume": 844.58345, "trades": 58, "taker_buy_volume": 11426.9, "taker_buy_quote": 844.58345}, {"ts": 1774805880000, "open": 0.0741, "high": 0.0744, "low": 0.0741, "close": 0.0743, "volume": 55762.6, "quote_volume": 4138.63069, "trades": 103, "taker_buy_volume": 13007.6, "taker_buy_quote": 964.57556}, {"ts": 1774805940000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 9333.4, "quote_volume": 692.39298, "trades": 33, "taker_buy_volume": 6509.0, "taker_buy_quote": 482.9678}, {"ts": 1774806000000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 23913.6, "quote_volume": 1772.47356, "trades": 56, "taker_buy_volume": 6289.0, "taker_buy_quote": 466.4907}, {"ts": 1774806060000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 37623.0, "quote_volume": 2791.2448, "trades": 64, "taker_buy_volume": 23062.7, "taker_buy_quote": 1711.25234}, {"ts": 1774806120000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2041.6, "quote_volume": 151.48672, "trades": 13, "taker_buy_volume": 1340.7, "taker_buy_quote": 99.47994}, {"ts": 1774806180000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 5752.3, "quote_volume": 426.82066, "trades": 16, "taker_buy_volume": 2379.0, "taker_buy_quote": 176.5218}, {"ts": 1774806240000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 14733.1, "quote_volume": 1093.96122, "trades": 38, "taker_buy_volume": 14733.1, "taker_buy_quote": 1093.96122}, {"ts": 1774806300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 6125.9, "quote_volume": 455.15437, "trades": 9, "taker_buy_volume": 258.9, "taker_buy_quote": 19.23627}, {"ts": 1774806360000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 26623.0, "quote_volume": 1982.6394, "trades": 57, "taker_buy_volume": 12697.3, "taker_buy_quote": 945.62156}, {"ts": 1774806420000, "open": 0.0744, "high": 0.0744, "low": 0.074, "close": 0.074, "volume": 192544.9, "quote_volume": 14282.82457, "trades": 203, "taker_buy_volume": 24585.1, "taker_buy_quote": 1822.33251}, {"ts": 1774806480000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 27555.0, "quote_volume": 2043.28543, "trades": 43, "taker_buy_volume": 16697.9, "taker_buy_quote": 1238.10398}, {"ts": 1774806540000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806600000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 25848.4, "quote_volume": 1917.95128, "trades": 40, "taker_buy_volume": 12600.1, "taker_buy_quote": 934.92742}, {"ts": 1774806660000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806720000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 675.0, "quote_volume": 50.085, "trades": 3, "taker_buy_volume": 675.0, "taker_buy_quote": 50.085}, {"ts": 1774806780000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 12834.3, "quote_volume": 951.09822, "trades": 19, "taker_buy_volume": 3843.5, "taker_buy_quote": 285.1877}, {"ts": 1774806840000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 60313.1, "quote_volume": 4469.20071, "trades": 96, "taker_buy_volume": 47463.6, "taker_buy_quote": 3517.05276}, {"ts": 1774806900000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 31070.4, "quote_volume": 2302.31664, "trades": 43, "taker_buy_volume": 23426.6, "taker_buy_quote": 1735.91106}, {"ts": 1774806960000, "open": 0.0742, "high": 0.0745, "low": 0.0742, "close": 0.0745, "volume": 35847.5, "quote_volume": 2668.55623, "trades": 45, "taker_buy_volume": 35847.5, "taker_buy_quote": 2668.55623}, {"ts": 1774807020000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 53347.9, "quote_volume": 3974.6063, "trades": 55, "taker_buy_volume": 7728.8, "taker_buy_quote": 576.16405}, {"ts": 1774807080000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 10942.1, "quote_volume": 814.12625, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4487.1, "quote_volume": 333.84024, "trades": 8, "taker_buy_volume": 438.9, "taker_buy_quote": 32.65416}, {"ts": 1774807200000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 58295.6, "quote_volume": 4343.47707, "trades": 113, "taker_buy_volume": 46758.5, "taker_buy_quote": 3483.96312}, {"ts": 1774807260000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 38524.0, "quote_volume": 2869.40911, "trades": 69, "taker_buy_volume": 11797.2, "taker_buy_quote": 879.16011}, {"ts": 1774807320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2497.5, "quote_volume": 185.814, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807380000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0745, "volume": 93243.8, "quote_volume": 6955.35805, "trades": 124, "taker_buy_volume": 73121.0, "taker_buy_quote": 5455.71417}, {"ts": 1774807440000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 6833.8, "quote_volume": 508.8421, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5692.3, "quote_volume": 423.50712, "trades": 8, "taker_buy_volume": 2732.3, "taker_buy_quote": 203.28312}, {"ts": 1774807560000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 340.1, "quote_volume": 25.26943, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807620000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 13487.0, "quote_volume": 1002.42348, "trades": 15, "taker_buy_volume": 13487.0, "taker_buy_quote": 1002.42348}, {"ts": 1774807680000, "open": 0.0743, "high": 0.0747, "low": 0.0743, "close": 0.0745, "volume": 103854.3, "quote_volume": 7741.23151, "trades": 90, "taker_buy_volume": 85558.9, "taker_buy_quote": 6377.66098}, {"ts": 1774807740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 340.1, "quote_volume": 25.33745, "trades": 4, "taker_buy_volume": 340.1, "taker_buy_quote": 25.33745}, {"ts": 1774807800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2366.0, "quote_volume": 176.5036, "trades": 8, "taker_buy_volume": 2366.0, "taker_buy_quote": 176.5036}, {"ts": 1774807860000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 50342.0, "quote_volume": 3749.23922, "trades": 103, "taker_buy_volume": 5812.9, "taker_buy_quote": 433.06105}, {"ts": 1774807920000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 2929.8, "quote_volume": 218.3231, "trades": 15, "taker_buy_volume": 2929.8, "taker_buy_quote": 218.3231}, {"ts": 1774807980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 823.1, "quote_volume": 61.32095, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 673.0, "quote_volume": 50.1385, "trades": 1, "taker_buy_volume": 673.0, "taker_buy_quote": 50.1385}, {"ts": 1774808100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 339.8, "quote_volume": 25.28112, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 12113.4, "quote_volume": 901.23696, "trades": 28, "taker_buy_volume": 6078.0, "taker_buy_quote": 452.2032}, {"ts": 1774808280000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4532.3, "quote_volume": 337.20312, "trades": 13, "taker_buy_volume": 3191.9, "taker_buy_quote": 237.47736}, {"ts": 1774808340000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808400000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 106010.2, "quote_volume": 7869.63316, "trades": 157, "taker_buy_volume": 33923.2, "taker_buy_quote": 2517.35666}, {"ts": 1774808460000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 4129.9, "quote_volume": 307.33206, "trades": 11, "taker_buy_volume": 4129.9, "taker_buy_quote": 307.33206}, {"ts": 1774808520000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 9536.1, "quote_volume": 709.48584, "trades": 29, "taker_buy_volume": 8721.5, "taker_buy_quote": 648.8796}, {"ts": 1774808580000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 37542.4, "quote_volume": 2793.2806, "trades": 61, "taker_buy_volume": 1433.3, "taker_buy_quote": 106.76356}, {"ts": 1774808640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 9467.8, "quote_volume": 704.40432, "trades": 20, "taker_buy_volume": 9127.4, "taker_buy_quote": 679.07856}, {"ts": 1774808700000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 2554.2, "quote_volume": 189.95216, "trades": 10, "taker_buy_volume": 1410.6, "taker_buy_quote": 104.94864}, {"ts": 1774808760000, "open": 0.0743, "high": 0.0743, "low": 0.074, "close": 0.074, "volume": 163248.5, "quote_volume": 12096.94304, "trades": 155, "taker_buy_volume": 36794.2, "taker_buy_quote": 2726.52404}, {"ts": 1774808820000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 28255.1, "quote_volume": 2094.10764, "trades": 43, "taker_buy_volume": 21929.9, "taker_buy_quote": 1625.56848}, {"ts": 1774808880000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 6123.4, "quote_volume": 454.35628, "trades": 47, "taker_buy_volume": 4632.4, "taker_buy_quote": 343.72408}, {"ts": 1774808940000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 5343.7, "quote_volume": 396.50254, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809000000, "open": 0.0743, "high": 0.0746, "low": 0.0743, "close": 0.0745, "volume": 58301.0, "quote_volume": 4343.89249, "trades": 94, "taker_buy_volume": 41811.1, "taker_buy_quote": 3115.62074}, {"ts": 1774809060000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1408.5, "quote_volume": 104.7924, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809120000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 19617.8, "quote_volume": 1460.78532, "trades": 43, "taker_buy_volume": 5587.5, "taker_buy_quote": 416.00598}, {"ts": 1774809180000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 17891.0, "quote_volume": 1332.8795, "trades": 25, "taker_buy_volume": 2163.4, "taker_buy_quote": 161.1733}, {"ts": 1774809240000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 812.0, "quote_volume": 60.494, "trades": 3, "taker_buy_volume": 812.0, "taker_buy_quote": 60.494}, {"ts": 1774809300000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1747.0, "quote_volume": 130.1515, "trades": 5, "taker_buy_volume": 1747.0, "taker_buy_quote": 130.1515}, {"ts": 1774809360000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 12551.0, "quote_volume": 934.079, "trades": 39, "taker_buy_volume": 2846.0, "taker_buy_quote": 212.027}, {"ts": 1774809420000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 56679.7, "quote_volume": 4210.7982, "trades": 116, "taker_buy_volume": 25531.2, "taker_buy_quote": 1896.96816}, {"ts": 1774809480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2032.5, "quote_volume": 151.218, "trades": 10, "taker_buy_volume": 1680.5, "taker_buy_quote": 125.0292}, {"ts": 1774809540000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 101399.0, "quote_volume": 7558.23662, "trades": 113, "taker_buy_volume": 82604.5, "taker_buy_quote": 6157.79062}, {"ts": 1774809600000, "open": 0.0746, "high": 0.075, "low": 0.0746, "close": 0.0749, "volume": 107409.4, "quote_volume": 8034.63299, "trades": 123, "taker_buy_volume": 79173.3, "taker_buy_quote": 5921.08778}, {"ts": 1774809660000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 28671.2, "quote_volume": 2147.41324, "trades": 43, "taker_buy_volume": 19728.9, "taker_buy_quote": 1477.84761}, {"ts": 1774809720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 7440.5, "quote_volume": 557.29345, "trades": 6, "taker_buy_volume": 7440.5, "taker_buy_quote": 557.29345}, {"ts": 1774809780000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 6592.7, "quote_volume": 493.81993, "trades": 16, "taker_buy_volume": 2527.9, "taker_buy_quote": 189.36641}, {"ts": 1774809840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 4262.4, "quote_volume": 319.25376, "trades": 10, "taker_buy_volume": 4262.4, "taker_buy_quote": 319.25376}, {"ts": 1774809900000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3378.1, "quote_volume": 253.01969, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1001.3, "quote_volume": 74.99737, "trades": 1, "taker_buy_volume": 1001.3, "taker_buy_quote": 74.99737}, {"ts": 1774810020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 11936.2, "quote_volume": 894.02138, "trades": 12, "taker_buy_volume": 8031.7, "taker_buy_quote": 601.57433}, {"ts": 1774810080000, "open": 0.0749, "high": 0.0754, "low": 0.0749, "close": 0.0754, "volume": 98999.9, "quote_volume": 7449.55697, "trades": 135, "taker_buy_volume": 58777.5, "taker_buy_quote": 4420.68767}, {"ts": 1774810140000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 12577.2, "quote_volume": 947.00736, "trades": 46, "taker_buy_volume": 3362.3, "taker_buy_quote": 253.18119}, {"ts": 1774810200000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 12551.9, "quote_volume": 944.71316, "trades": 15, "taker_buy_volume": 8102.8, "taker_buy_quote": 610.14084}, {"ts": 1774810260000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4945.9, "quote_volume": 372.42627, "trades": 7, "taker_buy_volume": 4945.9, "taker_buy_quote": 372.42627}, {"ts": 1774810320000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 40873.7, "quote_volume": 3089.58396, "trades": 44, "taker_buy_volume": 17418.0, "taker_buy_quote": 1316.33304}, {"ts": 1774810380000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 58527.6, "quote_volume": 4417.96393, "trades": 102, "taker_buy_volume": 20139.3, "taker_buy_quote": 1520.59888}, {"ts": 1774810440000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 29560.5, "quote_volume": 2229.28722, "trades": 59, "taker_buy_volume": 19456.9, "taker_buy_quote": 1467.61734}, {"ts": 1774810500000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 23993.6, "quote_volume": 1808.249, "trades": 36, "taker_buy_volume": 16343.5, "taker_buy_quote": 1231.62785}, {"ts": 1774810560000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1608.1, "quote_volume": 121.41155, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810620000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 44373.6, "quote_volume": 3354.80301, "trades": 41, "taker_buy_volume": 35382.7, "taker_buy_quote": 2675.09097}, {"ts": 1774810680000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 14702.4, "quote_volume": 1111.63894, "trades": 31, "taker_buy_volume": 2570.5, "taker_buy_quote": 194.4673}, {"ts": 1774810740000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 40157.6, "quote_volume": 3041.66989, "trades": 29, "taker_buy_volume": 39268.8, "taker_buy_quote": 2974.38773}, {"ts": 1774810800000, "open": 0.0757, "high": 0.0757, "low": 0.0747, "close": 0.0748, "volume": 489335.4, "quote_volume": 36734.58526, "trades": 400, "taker_buy_volume": 111957.4, "taker_buy_quote": 8377.06544}, {"ts": 1774810860000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 44065.8, "quote_volume": 3292.73041, "trades": 107, "taker_buy_volume": 17103.4, "taker_buy_quote": 1278.37843}, {"ts": 1774810920000, "open": 0.0747, "high": 0.075, "low": 0.0747, "close": 0.0748, "volume": 83864.1, "quote_volume": 6280.01189, "trades": 147, "taker_buy_volume": 71201.2, "taker_buy_quote": 5331.97248}, {"ts": 1774810980000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 31528.9, "quote_volume": 2359.23088, "trades": 82, "taker_buy_volume": 27192.4, "taker_buy_quote": 2034.67331}, {"ts": 1774811040000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 65624.6, "quote_volume": 4913.00561, "trades": 69, "taker_buy_volume": 29312.6, "taker_buy_quote": 2195.70437}, {"ts": 1774811100000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 13372.0, "quote_volume": 1001.79614, "trades": 68, "taker_buy_volume": 6313.6, "taker_buy_quote": 473.12198}, {"ts": 1774811160000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 6146.9, "quote_volume": 461.03039, "trades": 10, "taker_buy_volume": 3365.9, "taker_buy_quote": 252.45539}, {"ts": 1774811220000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 29850.8, "quote_volume": 2239.17688, "trades": 27, "taker_buy_volume": 6969.8, "taker_buy_quote": 523.03086}, {"ts": 1774811280000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 10165.9, "quote_volume": 763.70294, "trades": 12, "taker_buy_volume": 2551.0, "taker_buy_quote": 191.8352}, {"ts": 1774811340000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3242.9, "quote_volume": 243.2175, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811400000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1424.1, "quote_volume": 106.8075, "trades": 2, "taker_buy_volume": 1424.1, "taker_buy_quote": 106.8075}, {"ts": 1774811460000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 64998.6, "quote_volume": 4868.63725, "trades": 41, "taker_buy_volume": 46684.4, "taker_buy_quote": 3496.92329}, {"ts": 1774811520000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 14784.0, "quote_volume": 1108.5427, "trades": 40, "taker_buy_volume": 12211.0, "taker_buy_quote": 915.825}, {"ts": 1774811580000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 12992.5, "quote_volume": 973.11827, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811640000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 6346.2, "quote_volume": 475.33038, "trades": 7, "taker_buy_volume": 6346.2, "taker_buy_quote": 475.33038}, {"ts": 1774811760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1606.3, "quote_volume": 120.31187, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811820000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 1927.3, "quote_volume": 144.29555, "trades": 5, "taker_buy_volume": 1335.1, "taker_buy_quote": 99.99899}, {"ts": 1774811880000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1463.6, "quote_volume": 109.47728, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811940000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 6272.2, "quote_volume": 469.16056, "trades": 7, "taker_buy_volume": 6272.2, "taker_buy_quote": 469.16056}, {"ts": 1774812000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2338.9, "quote_volume": 175.18361, "trades": 6, "taker_buy_volume": 2338.9, "taker_buy_quote": 175.18361}, {"ts": 1774812060000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 9469.6, "quote_volume": 710.22, "trades": 17, "taker_buy_volume": 3783.1, "taker_buy_quote": 283.7325}, {"ts": 1774812180000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 14423.2, "quote_volume": 1083.18232, "trades": 18, "taker_buy_volume": 13031.0, "taker_buy_quote": 978.6281}, {"ts": 1774812240000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 20000.3, "quote_volume": 1500.53375, "trades": 16, "taker_buy_volume": 13691.6, "taker_buy_quote": 1026.87}, {"ts": 1774812300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2063.9, "quote_volume": 154.99889, "trades": 7, "taker_buy_volume": 1969.9, "taker_buy_quote": 147.93949}, {"ts": 1774812360000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 6569.7, "quote_volume": 493.38447, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812420000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2053.7, "quote_volume": 154.0275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812480000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1213.5, "quote_volume": 91.13385, "trades": 3, "taker_buy_volume": 1213.5, "taker_buy_quote": 91.13385}, {"ts": 1774812540000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812600000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 53303.7, "quote_volume": 3998.68454, "trades": 113, "taker_buy_volume": 18435.3, "taker_buy_quote": 1384.49103}, {"ts": 1774812660000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 26327.8, "quote_volume": 1973.17886, "trades": 20, "taker_buy_volume": 26327.8, "taker_buy_quote": 1973.17886}, {"ts": 1774812720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812780000, "open": 0.075, "high": 0.0755, "low": 0.075, "close": 0.0752, "volume": 341023.2, "quote_volume": 25661.53512, "trades": 279, "taker_buy_volume": 266698.3, "taker_buy_quote": 20066.90286}, {"ts": 1774812840000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 27153.8, "quote_volume": 2039.37409, "trades": 33, "taker_buy_volume": 22779.3, "taker_buy_quote": 1710.84914}, {"ts": 1774812900000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 5064.8, "quote_volume": 380.36648, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 338.0, "quote_volume": 25.35, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 152.0, "quote_volume": 11.3848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813080000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 503.6, "quote_volume": 37.74634, "trades": 2, "taker_buy_volume": 267.0, "taker_buy_quote": 20.025}, {"ts": 1774813140000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 13356.8, "quote_volume": 1001.76, "trades": 14, "taker_buy_volume": 13356.8, "taker_buy_quote": 1001.76}, {"ts": 1774813200000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1242.6, "quote_volume": 93.31926, "trades": 6, "taker_buy_volume": 1242.6, "taker_buy_quote": 93.31926}, {"ts": 1774813260000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3543.1, "quote_volume": 266.44112, "trades": 8, "taker_buy_volume": 2958.3, "taker_buy_quote": 222.46416}, {"ts": 1774813320000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813380000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 9675.0, "quote_volume": 727.35092, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813440000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 337.7, "quote_volume": 25.36127, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813500000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 5751.3, "quote_volume": 431.92263, "trades": 21, "taker_buy_volume": 2676.0, "taker_buy_quote": 200.9676}, {"ts": 1774813560000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 7441.6, "quote_volume": 558.86416, "trades": 34, "taker_buy_volume": 3140.3, "taker_buy_quote": 235.83653}, {"ts": 1774813620000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 20966.9, "quote_volume": 1576.29542, "trades": 41, "taker_buy_volume": 13381.4, "taker_buy_quote": 1005.86582}, {"ts": 1774813680000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 13261.0, "quote_volume": 995.4018, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813740000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 18289.9, "quote_volume": 1371.31092, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813800000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 28487.5, "quote_volume": 2133.71375, "trades": 24, "taker_buy_volume": 26245.0, "taker_buy_quote": 1965.7505}, {"ts": 1774813860000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 7283.5, "quote_volume": 544.8325, "trades": 8, "taker_buy_volume": 267.0, "taker_buy_quote": 19.9983}, {"ts": 1774813920000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 4445.0, "quote_volume": 332.9305, "trades": 16, "taker_buy_volume": 3981.1, "taker_buy_quote": 298.18439}, {"ts": 1774813980000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 36044.6, "quote_volume": 2701.10894, "trades": 29, "taker_buy_volume": 29092.3, "taker_buy_quote": 2180.38167}, {"ts": 1774814040000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1338.6, "quote_volume": 100.26114, "trades": 5, "taker_buy_volume": 1338.6, "taker_buy_quote": 100.26114}, {"ts": 1774814100000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 13148.2, "quote_volume": 984.80018, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814160000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1339.1, "quote_volume": 100.16468, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814220000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 167.9, "quote_volume": 12.54881, "trades": 2, "taker_buy_volume": 66.8, "taker_buy_quote": 4.99664}, {"ts": 1774814280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 871.3, "quote_volume": 65.08611, "trades": 8, "taker_buy_volume": 92.1, "taker_buy_quote": 6.87987}, {"ts": 1774814340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814400000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 28920.1, "quote_volume": 2161.14977, "trades": 17, "taker_buy_volume": 28920.1, "taker_buy_quote": 2161.14977}, {"ts": 1774814460000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 38332.0, "quote_volume": 2867.19607, "trades": 45, "taker_buy_volume": 32292.9, "taker_buy_quote": 2415.50892}, {"ts": 1774814520000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 32680.5, "quote_volume": 2444.93691, "trades": 38, "taker_buy_volume": 7959.2, "taker_buy_quote": 596.14408}, {"ts": 1774814580000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 62704.9, "quote_volume": 4694.52698, "trades": 105, "taker_buy_volume": 14216.2, "taker_buy_quote": 1064.09975}, {"ts": 1774814640000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 11734.3, "quote_volume": 877.72564, "trades": 11, "taker_buy_volume": 9398.7, "taker_buy_quote": 703.02276}, {"ts": 1774814700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 748.0, "quote_volume": 56.0252, "trades": 2, "taker_buy_volume": 748.0, "taker_buy_quote": 56.0252}, {"ts": 1774814760000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 8756.5, "quote_volume": 656.08303, "trades": 11, "taker_buy_volume": 8558.1, "taker_buy_quote": 641.22287}, {"ts": 1774814820000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 24150.0, "quote_volume": 1811.18689, "trades": 55, "taker_buy_volume": 6267.5, "taker_buy_quote": 470.0625}, {"ts": 1774814880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 101.6, "quote_volume": 7.60984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 17688.3, "quote_volume": 1324.85367, "trades": 67, "taker_buy_volume": 172.9, "taker_buy_quote": 12.95021}, {"ts": 1774815000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 466.6, "quote_volume": 34.94834, "trades": 1, "taker_buy_volume": 466.6, "taker_buy_quote": 34.94834}, {"ts": 1774815060000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815120000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 8088.5, "quote_volume": 604.34481, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815180000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815240000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 9318.3, "quote_volume": 694.49419, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815300000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 47471.2, "quote_volume": 3536.3852, "trades": 35, "taker_buy_volume": 27508.4, "taker_buy_quote": 2050.6936}, {"ts": 1774815360000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 28831.4, "quote_volume": 2146.93416, "trades": 60, "taker_buy_volume": 18594.7, "taker_buy_quote": 1385.21242}, {"ts": 1774815420000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 8395.0, "quote_volume": 624.3337, "trades": 20, "taker_buy_volume": 1340.1, "taker_buy_quote": 99.70344}, {"ts": 1774815480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815540000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 15631.6, "quote_volume": 1162.99104, "trades": 14, "taker_buy_volume": 14434.8, "taker_buy_quote": 1073.94912}, {"ts": 1774815600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 9031.1, "quote_volume": 671.91384, "trades": 9, "taker_buy_volume": 7834.3, "taker_buy_quote": 582.87192}, {"ts": 1774815660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 25262.4, "quote_volume": 1876.99632, "trades": 50, "taker_buy_volume": 13329.2, "taker_buy_quote": 990.35956}, {"ts": 1774815840000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 24964.1, "quote_volume": 1850.42596, "trades": 40, "taker_buy_volume": 20756.5, "taker_buy_quote": 1538.49716}, {"ts": 1774815900000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 36698.0, "quote_volume": 2715.5493, "trades": 36, "taker_buy_volume": 18482.5, "taker_buy_quote": 1367.705}, {"ts": 1774815960000, "open": 0.0741, "high": 0.0745, "low": 0.0741, "close": 0.0745, "volume": 127586.6, "quote_volume": 9481.47066, "trades": 88, "taker_buy_volume": 127306.8, "taker_buy_quote": 9460.65354}, {"ts": 1774816020000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 14654.5, "quote_volume": 1089.48615, "trades": 14, "taker_buy_volume": 3741.9, "taker_buy_quote": 278.39736}, {"ts": 1774816080000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 7677.7, "quote_volume": 570.45311, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 46191.2, "quote_volume": 3432.00616, "trades": 75, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816200000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1949.9, "quote_volume": 144.68258, "trades": 12, "taker_buy_volume": 1340.7, "taker_buy_quote": 99.47994}, {"ts": 1774816320000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 37458.0, "quote_volume": 2779.3836, "trades": 81, "taker_buy_volume": 3306.7, "taker_buy_quote": 245.35714}, {"ts": 1774816380000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 11656.6, "quote_volume": 864.91972, "trades": 23, "taker_buy_volume": 4327.7, "taker_buy_quote": 321.11534}, {"ts": 1774816440000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 6878.5, "quote_volume": 510.40025, "trades": 15, "taker_buy_volume": 155.5, "taker_buy_quote": 11.55365}, {"ts": 1774816500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1346.0, "quote_volume": 99.8732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816680000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816800000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 11426.7, "quote_volume": 847.7234, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816860000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816920000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816980000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 357.0, "quote_volume": 26.4537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817040000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 12834.7, "quote_volume": 951.05127, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817100000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 9548.6, "quote_volume": 707.55126, "trades": 8, "taker_buy_volume": 9548.6, "taker_buy_quote": 707.55126}, {"ts": 1774817160000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 17116.6, "quote_volume": 1268.34006, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817220000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817280000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 2531.2, "quote_volume": 187.52045, "trades": 7, "taker_buy_volume": 1961.0, "taker_buy_quote": 145.3101}, {"ts": 1774817340000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817400000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 17504.3, "quote_volume": 1299.44905, "trades": 30, "taker_buy_volume": 17504.3, "taker_buy_quote": 1299.44905}, {"ts": 1774817460000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817520000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 35983.8, "quote_volume": 2676.88822, "trades": 45, "taker_buy_volume": 1250.0, "taker_buy_quote": 92.8875}, {"ts": 1774817580000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 26100.9, "quote_volume": 1939.29687, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817640000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 10868.9, "quote_volume": 807.55927, "trades": 15, "taker_buy_volume": 10868.9, "taker_buy_quote": 807.55927}, {"ts": 1774817700000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 6257.2, "quote_volume": 465.95588, "trades": 11, "taker_buy_volume": 6257.2, "taker_buy_quote": 465.95588}, {"ts": 1774817760000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817940000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 19255.4, "quote_volume": 1431.27017, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4872.7, "quote_volume": 362.52888, "trades": 20, "taker_buy_volume": 4872.7, "taker_buy_quote": 362.52888}, {"ts": 1774818060000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 31323.2, "quote_volume": 2331.16716, "trades": 38, "taker_buy_volume": 2522.1, "taker_buy_quote": 187.89645}, {"ts": 1774818120000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818180000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 16586.7, "quote_volume": 1233.37968, "trades": 17, "taker_buy_volume": 9878.7, "taker_buy_quote": 734.97528}, {"ts": 1774818240000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3512.3, "quote_volume": 261.31512, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 6710.9, "quote_volume": 498.61987, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2673.7, "quote_volume": 198.65591, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 107.0, "quote_volume": 7.9501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818660000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 4214.0, "quote_volume": 313.11363, "trades": 10, "taker_buy_volume": 134.3, "taker_buy_quote": 9.99192}, {"ts": 1774818720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3848.6, "quote_volume": 285.95098, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818780000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 32691.0, "quote_volume": 2424.84589, "trades": 93, "taker_buy_volume": 21333.3, "taker_buy_quote": 1582.22835}, {"ts": 1774818840000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 197.1, "quote_volume": 14.60511, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818900000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 4001.2, "quote_volume": 296.62831, "trades": 10, "taker_buy_volume": 2804.2, "taker_buy_quote": 207.81091}, {"ts": 1774818960000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1804.2, "quote_volume": 133.87164, "trades": 6, "taker_buy_volume": 1804.2, "taker_buy_quote": 133.87164}, {"ts": 1774819020000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1197.0, "quote_volume": 88.8174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819080000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819140000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819200000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 1535.9, "quote_volume": 114.09768, "trades": 6, "taker_buy_volume": 1535.9, "taker_buy_quote": 114.09768}, {"ts": 1774819260000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819320000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819380000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 35909.9, "quote_volume": 2663.52156, "trades": 80, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819440000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 6573.1, "quote_volume": 487.06671, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2950.5, "quote_volume": 218.9271, "trades": 8, "taker_buy_volume": 2242.4, "taker_buy_quote": 166.38608}, {"ts": 1774819560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819680000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819800000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 83.2, "quote_volume": 6.18176, "trades": 2, "taker_buy_volume": 83.2, "taker_buy_quote": 6.18176}, {"ts": 1774819860000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3295.9, "quote_volume": 244.55578, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820040000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 107976.3, "quote_volume": 8001.91368, "trades": 66, "taker_buy_volume": 18299.1, "taker_buy_quote": 1355.96331}, {"ts": 1774820100000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 56845.7, "quote_volume": 4209.18495, "trades": 79, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820160000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 11430.4, "quote_volume": 847.00297, "trades": 18, "taker_buy_volume": 11430.4, "taker_buy_quote": 847.00297}, {"ts": 1774820220000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 43636.1, "quote_volume": 3233.43501, "trades": 83, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820280000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1515.1, "quote_volume": 112.26891, "trades": 7, "taker_buy_volume": 1515.1, "taker_buy_quote": 112.26891}, {"ts": 1774820340000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 504.9, "quote_volume": 37.41309, "trades": 2, "taker_buy_volume": 504.9, "taker_buy_quote": 37.41309}, {"ts": 1774820400000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 9175.7, "quote_volume": 679.91937, "trades": 9, "taker_buy_volume": 125.0, "taker_buy_quote": 9.2625}, {"ts": 1774820460000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2250.0, "quote_volume": 166.725, "trades": 4, "taker_buy_volume": 1125.0, "taker_buy_quote": 83.3625}, {"ts": 1774820520000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1260.3, "quote_volume": 93.38823, "trades": 3, "taker_buy_volume": 1125.0, "taker_buy_quote": 83.3625}, {"ts": 1774820580000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1339.6, "quote_volume": 99.26436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820640000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 3626.5, "quote_volume": 268.76115, "trades": 5, "taker_buy_volume": 375.0, "taker_buy_quote": 27.825}, {"ts": 1774820700000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820760000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820820000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820880000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820940000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821000000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821060000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821120000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821180000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821240000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821300000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821360000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821420000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3694.9, "quote_volume": 273.79209, "trades": 12, "taker_buy_volume": 1725.0, "taker_buy_quote": 127.8225}, {"ts": 1774821480000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821540000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821600000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2027.6, "quote_volume": 150.0424, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821660000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821720000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 25203.0, "quote_volume": 1862.23027, "trades": 24, "taker_buy_volume": 19580.3, "taker_buy_quote": 1446.98417}, {"ts": 1774821780000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 109873.1, "quote_volume": 8120.40353, "trades": 117, "taker_buy_volume": 79642.7, "taker_buy_quote": 5887.60813}, {"ts": 1774821840000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1136.4, "quote_volume": 83.97996, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821900000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821960000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 13451.7, "quote_volume": 993.80697, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822020000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 9540.2, "quote_volume": 704.06676, "trades": 17, "taker_buy_volume": 9540.2, "taker_buy_quote": 704.06676}, {"ts": 1774822080000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 23259.9, "quote_volume": 1718.58748, "trades": 44, "taker_buy_volume": 19285.2, "taker_buy_quote": 1424.85715}, {"ts": 1774822140000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 1295.0, "quote_volume": 95.7175, "trades": 4, "taker_buy_volume": 1295.0, "taker_buy_quote": 95.7175}, {"ts": 1774822200000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 5150.0, "quote_volume": 380.585, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822260000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 6692.0, "quote_volume": 493.5654, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822320000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 14511.4, "quote_volume": 1069.49018, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822380000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 8471.0, "quote_volume": 625.1598, "trades": 3, "taker_buy_volume": 8471.0, "taker_buy_quote": 625.1598}, {"ts": 1774822440000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 8383.0, "quote_volume": 618.6654, "trades": 4, "taker_buy_volume": 8383.0, "taker_buy_quote": 618.6654}, {"ts": 1774822500000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4076.6, "quote_volume": 300.85308, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822560000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 24364.3, "quote_volume": 1797.76234, "trades": 31, "taker_buy_volume": 21134.3, "taker_buy_quote": 1559.71134}, {"ts": 1774822620000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 1811.0, "quote_volume": 133.7204, "trades": 3, "taker_buy_volume": 1811.0, "taker_buy_quote": 133.7204}, {"ts": 1774822680000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2332.9, "quote_volume": 172.40131, "trades": 5, "taker_buy_volume": 2332.9, "taker_buy_quote": 172.40131}, {"ts": 1774822740000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 24419.3, "quote_volume": 1804.34274, "trades": 75, "taker_buy_volume": 842.7, "taker_buy_quote": 62.3598}, {"ts": 1774822800000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 4333.2, "quote_volume": 320.22348, "trades": 5, "taker_buy_volume": 4333.2, "taker_buy_quote": 320.22348}, {"ts": 1774822860000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 19051.6, "quote_volume": 1407.25324, "trades": 34, "taker_buy_volume": 1122.5, "taker_buy_quote": 82.95275}, {"ts": 1774822920000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822980000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 11539.8, "quote_volume": 851.61116, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823040000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 49856.5, "quote_volume": 3670.24624, "trades": 60, "taker_buy_volume": 8078.4, "taker_buy_quote": 595.37808}, {"ts": 1774823100000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823160000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 10525.6, "quote_volume": 775.73672, "trades": 17, "taker_buy_volume": 6346.6, "taker_buy_quote": 467.74442}, {"ts": 1774823220000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 40946.1, "quote_volume": 3017.72757, "trades": 78, "taker_buy_volume": 10538.4, "taker_buy_quote": 776.68008}, {"ts": 1774823280000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1250.0, "quote_volume": 92.125, "trades": 3, "taker_buy_volume": 1250.0, "taker_buy_quote": 92.125}, {"ts": 1774823340000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 31869.7, "quote_volume": 2348.79689, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823400000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823460000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823520000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3969.0, "quote_volume": 292.9122, "trades": 4, "taker_buy_volume": 3969.0, "taker_buy_quote": 292.9122}, {"ts": 1774823580000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823640000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823700000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823760000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823820000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823880000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 148.5, "quote_volume": 10.9593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823940000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 522.0, "quote_volume": 38.5758, "trades": 4, "taker_buy_volume": 522.0, "taker_buy_quote": 38.5758}, {"ts": 1774824000000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4387.7, "quote_volume": 323.81226, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774824060000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 88582.6, "quote_volume": 6533.09248, "trades": 121, "taker_buy_volume": 18363.7, "taker_buy_quote": 1354.24734}, {"ts": 1774824120000, "open": 0.0736, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 54945.9, "quote_volume": 4042.51812, "trades": 65, "taker_buy_volume": 47717.4, "taker_buy_quote": 3510.6233}, {"ts": 1774824180000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 20802.7, "quote_volume": 1530.12396, "trades": 39, "taker_buy_volume": 10914.6, "taker_buy_quote": 802.75241}, {"ts": 1774824240000, "open": 0.0736, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 41176.1, "quote_volume": 3030.98804, "trades": 57, "taker_buy_volume": 34807.2, "taker_buy_quote": 2562.42412}, {"ts": 1774824300000, "open": 0.0736, "high": 0.0736, "low": 0.0726, "close": 0.0729, "volume": 216625.3, "quote_volume": 15800.27555, "trades": 358, "taker_buy_volume": 78304.1, "taker_buy_quote": 5709.97946}, {"ts": 1774824360000, "open": 0.0729, "high": 0.0735, "low": 0.0729, "close": 0.0732, "volume": 187732.2, "quote_volume": 13758.51618, "trades": 377, "taker_buy_volume": 162389.0, "taker_buy_quote": 11900.19072}, {"ts": 1774824420000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 62803.4, "quote_volume": 4591.49412, "trades": 160, "taker_buy_volume": 24036.0, "taker_buy_quote": 1757.34874}, {"ts": 1774824480000, "open": 0.0731, "high": 0.0731, "low": 0.0728, "close": 0.0728, "volume": 87155.9, "quote_volume": 6360.34263, "trades": 149, "taker_buy_volume": 55588.0, "taker_buy_quote": 4057.3926}, {"ts": 1774824540000, "open": 0.0728, "high": 0.073, "low": 0.0727, "close": 0.073, "volume": 121802.7, "quote_volume": 8876.74102, "trades": 207, "taker_buy_volume": 107697.1, "taker_buy_quote": 7850.86231}, {"ts": 1774824600000, "open": 0.0729, "high": 0.0733, "low": 0.0729, "close": 0.0732, "volume": 32948.2, "quote_volume": 2407.94434, "trades": 99, "taker_buy_volume": 24532.6, "taker_buy_quote": 1793.00587}, {"ts": 1774824660000, "open": 0.0732, "high": 0.0735, "low": 0.0732, "close": 0.0733, "volume": 51746.7, "quote_volume": 3796.28133, "trades": 126, "taker_buy_volume": 28736.3, "taker_buy_quote": 2108.93401}, {"ts": 1774824720000, "open": 0.0733, "high": 0.0737, "low": 0.0733, "close": 0.0735, "volume": 70842.5, "quote_volume": 5208.40868, "trades": 144, "taker_buy_volume": 25509.1, "taker_buy_quote": 1877.2866}, {"ts": 1774824780000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 22407.2, "quote_volume": 1648.16704, "trades": 21, "taker_buy_volume": 18293.9, "taker_buy_quote": 1345.91332}, {"ts": 1774824840000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 34665.1, "quote_volume": 2550.86364, "trades": 34, "taker_buy_volume": 17124.8, "taker_buy_quote": 1260.38528}, {"ts": 1774824900000, "open": 0.0736, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 10499.9, "quote_volume": 772.95656, "trades": 20, "taker_buy_volume": 2169.8, "taker_buy_quote": 159.72339}, {"ts": 1774824960000, "open": 0.0738, "high": 0.0742, "low": 0.0738, "close": 0.0739, "volume": 56380.0, "quote_volume": 4170.39751, "trades": 108, "taker_buy_volume": 30237.6, "taker_buy_quote": 2234.3237}, {"ts": 1774825020000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 26826.9, "quote_volume": 1984.71499, "trades": 52, "taker_buy_volume": 20684.4, "taker_buy_quote": 1530.54796}, {"ts": 1774825080000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 25702.7, "quote_volume": 1895.12537, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774825140000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 39101.6, "quote_volume": 2888.7455, "trades": 53, "taker_buy_volume": 36502.8, "taker_buy_quote": 2696.69418}, {"ts": 1774825200000, "open": 0.0739, "high": 0.0744, "low": 0.0739, "close": 0.0744, "volume": 121684.0, "quote_volume": 9016.61236, "trades": 352, "taker_buy_volume": 92076.1, "taker_buy_quote": 6821.75912}, {"ts": 1774825260000, "open": 0.0744, "high": 0.0745, "low": 0.0741, "close": 0.0742, "volume": 107516.9, "quote_volume": 7984.40001, "trades": 134, "taker_buy_volume": 27369.4, "taker_buy_quote": 2035.89}, {"ts": 1774825320000, "open": 0.0742, "high": 0.0744, "low": 0.0741, "close": 0.0744, "volume": 64773.5, "quote_volume": 4808.96186, "trades": 162, "taker_buy_volume": 48786.9, "taker_buy_quote": 3622.94723}, {"ts": 1774825380000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 28812.5, "quote_volume": 2141.03555, "trades": 49, "taker_buy_volume": 17017.9, "taker_buy_quote": 1265.34292}, {"ts": 1774825440000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 13761.9, "quote_volume": 1021.07193, "trades": 17, "taker_buy_volume": 9215.9, "taker_buy_quote": 683.81978}, {"ts": 1774825500000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 4141.0, "quote_volume": 306.8896, "trades": 10, "taker_buy_volume": 415.0, "taker_buy_quote": 30.793}, {"ts": 1774825560000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 7242.7, "quote_volume": 535.9895, "trades": 18, "taker_buy_volume": 6982.5, "taker_buy_quote": 516.7347}, {"ts": 1774825620000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 6650.8, "quote_volume": 492.1592, "trades": 6, "taker_buy_volume": 125.0, "taker_buy_quote": 9.25}, {"ts": 1774825680000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 27603.7, "quote_volume": 2045.43417, "trades": 69, "taker_buy_volume": 24272.9, "taker_buy_quote": 1798.62189}, {"ts": 1774825740000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774825800000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774825860000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 20209.5, "quote_volume": 1494.69906, "trades": 24, "taker_buy_volume": 10321.9, "taker_buy_quote": 763.8206}, {"ts": 1774825920000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1244.7, "quote_volume": 92.23227, "trades": 3, "taker_buy_volume": 1244.7, "taker_buy_quote": 92.23227}, {"ts": 1774825980000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826040000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 19035.6, "quote_volume": 1410.15476, "trades": 20, "taker_buy_volume": 7069.3, "taker_buy_quote": 523.83513}, {"ts": 1774826100000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 402.4, "quote_volume": 29.85808, "trades": 1, "taker_buy_volume": 402.4, "taker_buy_quote": 29.85808}, {"ts": 1774826160000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 9140.3, "quote_volume": 678.92272, "trades": 17, "taker_buy_volume": 4166.9, "taker_buy_quote": 309.3991}, {"ts": 1774826220000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826280000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 23088.8, "quote_volume": 1717.92532, "trades": 38, "taker_buy_volume": 13239.6, "taker_buy_quote": 985.14484}, {"ts": 1774826340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 7561.7, "quote_volume": 561.83431, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826400000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1358.4, "quote_volume": 100.92912, "trades": 5, "taker_buy_volume": 1358.4, "taker_buy_quote": 100.92912}, {"ts": 1774826460000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 20020.1, "quote_volume": 1485.73413, "trades": 29, "taker_buy_volume": 10281.2, "taker_buy_quote": 762.94354}, {"ts": 1774826520000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 26205.1, "quote_volume": 1944.94149, "trades": 34, "taker_buy_volume": 14003.9, "taker_buy_quote": 1039.4819}, {"ts": 1774826580000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 5849.7, "quote_volume": 433.65746, "trades": 12, "taker_buy_volume": 1197.0, "taker_buy_quote": 88.6977}, {"ts": 1774826640000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 11280.3, "quote_volume": 835.87023, "trades": 25, "taker_buy_volume": 8313.8, "taker_buy_quote": 616.05258}, {"ts": 1774826700000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1125.0, "quote_volume": 83.3625, "trades": 2, "taker_buy_volume": 1125.0, "taker_buy_quote": 83.3625}, {"ts": 1774826760000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 32389.3, "quote_volume": 2401.18626, "trades": 23, "taker_buy_volume": 2861.9, "taker_buy_quote": 212.35298}, {"ts": 1774826820000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1125.0, "quote_volume": 83.475, "trades": 2, "taker_buy_volume": 1125.0, "taker_buy_quote": 83.475}, {"ts": 1774826880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 6224.9, "quote_volume": 462.51007, "trades": 7, "taker_buy_volume": 5099.9, "taker_buy_quote": 378.92257}, {"ts": 1774826940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1125.0, "quote_volume": 83.5875, "trades": 3, "taker_buy_volume": 1125.0, "taker_buy_quote": 83.5875}, {"ts": 1774827000000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 10788.2, "quote_volume": 803.49493, "trades": 12, "taker_buy_volume": 10663.2, "taker_buy_quote": 794.18243}, {"ts": 1774827060000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1258.0, "quote_volume": 93.721, "trades": 2, "taker_buy_volume": 1258.0, "taker_buy_quote": 93.721}, {"ts": 1774827120000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 18458.3, "quote_volume": 1373.29752, "trades": 73, "taker_buy_volume": 188.0, "taker_buy_quote": 13.9872}, {"ts": 1774827180000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0747, "volume": 57417.3, "quote_volume": 4279.95816, "trades": 77, "taker_buy_volume": 48933.9, "taker_buy_quote": 3648.2638}, {"ts": 1774827240000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 30501.4, "quote_volume": 2274.16351, "trades": 26, "taker_buy_volume": 2228.0, "taker_buy_quote": 165.986}, {"ts": 1774827300000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 17485.0, "quote_volume": 1303.87268, "trades": 14, "taker_buy_volume": 16360.0, "taker_buy_quote": 1220.06018}, {"ts": 1774827360000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 17117.4, "quote_volume": 1276.95804, "trades": 21, "taker_buy_volume": 5208.2, "taker_buy_quote": 388.53172}, {"ts": 1774827420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 13090.9, "quote_volume": 976.58114, "trades": 14, "taker_buy_volume": 5046.0, "taker_buy_quote": 376.4316}, {"ts": 1774827480000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 59361.7, "quote_volume": 4443.93957, "trades": 89, "taker_buy_volume": 33268.8, "taker_buy_quote": 2491.53514}, {"ts": 1774827540000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 40641.2, "quote_volume": 3034.93004, "trades": 44, "taker_buy_volume": 14684.1, "taker_buy_quote": 1097.01477}, {"ts": 1774827600000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 4697.4, "quote_volume": 351.21075, "trades": 16, "taker_buy_volume": 1455.4, "taker_buy_quote": 108.74427}, {"ts": 1774827660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1464.4, "quote_volume": 109.39068, "trades": 8, "taker_buy_volume": 1267.9, "taker_buy_quote": 94.71213}, {"ts": 1774827720000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 13234.8, "quote_volume": 991.93814, "trades": 31, "taker_buy_volume": 12843.8, "taker_buy_quote": 962.67708}, {"ts": 1774827780000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 24900.1, "quote_volume": 1861.80032, "trades": 48, "taker_buy_volume": 4395.2, "taker_buy_quote": 328.76096}, {"ts": 1774827840000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 23787.6, "quote_volume": 1780.24328, "trades": 35, "taker_buy_volume": 18753.9, "taker_buy_quote": 1403.72252}, {"ts": 1774827900000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 19491.7, "quote_volume": 1459.53672, "trades": 53, "taker_buy_volume": 6802.9, "taker_buy_quote": 509.38221}, {"ts": 1774827960000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 23177.5, "quote_volume": 1732.7523, "trades": 52, "taker_buy_volume": 22204.5, "taker_buy_quote": 1660.0692}, {"ts": 1774828020000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 15016.4, "quote_volume": 1121.72508, "trades": 49, "taker_buy_volume": 10201.6, "taker_buy_quote": 762.05952}, {"ts": 1774828080000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 20058.8, "quote_volume": 1496.91258, "trades": 16, "taker_buy_volume": 2561.0, "taker_buy_quote": 191.1971}, {"ts": 1774828140000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 79518.9, "quote_volume": 5938.66695, "trades": 99, "taker_buy_volume": 35907.0, "taker_buy_quote": 2682.80467}, {"ts": 1774828200000, "open": 0.0747, "high": 0.0747, "low": 0.0744, "close": 0.0744, "volume": 99696.0, "quote_volume": 7425.26905, "trades": 199, "taker_buy_volume": 33915.9, "taker_buy_quote": 2527.11921}, {"ts": 1774828260000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 23002.8, "quote_volume": 1712.11901, "trades": 38, "taker_buy_volume": 9731.9, "taker_buy_quote": 724.76405}, {"ts": 1774828320000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 4393.0, "quote_volume": 327.09211, "trades": 6, "taker_buy_volume": 2529.1, "taker_buy_quote": 188.41795}, {"ts": 1774828380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 16182.3, "quote_volume": 1203.96312, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1451.4, "quote_volume": 107.98416, "trades": 8, "taker_buy_volume": 1326.4, "taker_buy_quote": 98.68416}, {"ts": 1774828500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828560000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 19576.8, "quote_volume": 1455.52002, "trades": 26, "taker_buy_volume": 9907.7, "taker_buy_quote": 736.72257}, {"ts": 1774828620000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3031.5, "quote_volume": 225.24045, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828680000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 9458.9, "quote_volume": 702.75606, "trades": 16, "taker_buy_volume": 1508.5, "taker_buy_quote": 112.08155}, {"ts": 1774828740000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828800000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 22950.7, "quote_volume": 1701.82992, "trades": 9, "taker_buy_volume": 9165.7, "taker_buy_quote": 680.09494}, {"ts": 1774828860000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 26488.6, "quote_volume": 1968.00298, "trades": 13, "taker_buy_volume": 16866.0, "taker_buy_quote": 1253.1438}, {"ts": 1774828920000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 3986.4, "quote_volume": 295.68373, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828980000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 12453.5, "quote_volume": 922.90511, "trades": 13, "taker_buy_volume": 5685.0, "taker_buy_quote": 421.35926}, {"ts": 1774829040000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 61624.0, "quote_volume": 4554.61406, "trades": 51, "taker_buy_volume": 36256.0, "taker_buy_quote": 2680.1415}, {"ts": 1774829100000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 160818.5, "quote_volume": 11857.04023, "trades": 173, "taker_buy_volume": 66127.2, "taker_buy_quote": 4878.08157}, {"ts": 1774829160000, "open": 0.0737, "high": 0.0739, "low": 0.0735, "close": 0.0738, "volume": 76435.2, "quote_volume": 5633.72993, "trades": 83, "taker_buy_volume": 43954.7, "taker_buy_quote": 3242.68269}, {"ts": 1774829220000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 8956.3, "quote_volume": 660.02288, "trades": 15, "taker_buy_volume": 4348.2, "taker_buy_quote": 320.46234}, {"ts": 1774829280000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 15131.0, "quote_volume": 1115.17505, "trades": 12, "taker_buy_volume": 8879.9, "taker_buy_quote": 654.46898}, {"ts": 1774829340000, "open": 0.0736, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 46599.6, "quote_volume": 3431.52881, "trades": 31, "taker_buy_volume": 41972.0, "taker_buy_quote": 3090.53829}, {"ts": 1774829400000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 7623.4, "quote_volume": 562.74132, "trades": 11, "taker_buy_volume": 7318.2, "taker_buy_quote": 540.21756}, {"ts": 1774829460000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 19617.0, "quote_volume": 1447.7346, "trades": 10, "taker_buy_volume": 16746.8, "taker_buy_quote": 1235.91384}, {"ts": 1774829520000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 17792.0, "quote_volume": 1310.87544, "trades": 32, "taker_buy_volume": 13280.7, "taker_buy_quote": 978.31872}, {"ts": 1774829580000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 5252.4, "quote_volume": 386.57664, "trades": 15, "taker_buy_volume": 3611.0, "taker_buy_quote": 265.7696}, {"ts": 1774829640000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2124.0, "quote_volume": 156.3264, "trades": 6, "taker_buy_volume": 1829.9, "taker_buy_quote": 134.68064}, {"ts": 1774829700000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 15396.5, "quote_volume": 1133.15174, "trades": 38, "taker_buy_volume": 12327.0, "taker_buy_quote": 907.54349}, {"ts": 1774829760000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 31565.2, "quote_volume": 2326.02154, "trades": 37, "taker_buy_volume": 18599.6, "taker_buy_quote": 1370.79052}, {"ts": 1774829820000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 21566.2, "quote_volume": 1589.51544, "trades": 55, "taker_buy_volume": 6526.9, "taker_buy_quote": 481.11903}, {"ts": 1774829880000, "open": 0.0738, "high": 0.0742, "low": 0.0738, "close": 0.0742, "volume": 68582.6, "quote_volume": 5073.51767, "trades": 105, "taker_buy_volume": 57681.4, "taker_buy_quote": 4264.64863}, {"ts": 1774829940000, "open": 0.0743, "high": 0.0749, "low": 0.0743, "close": 0.0749, "volume": 86174.0, "quote_volume": 6421.34206, "trades": 158, "taker_buy_volume": 70021.6, "taker_buy_quote": 5214.84906}, {"ts": 1774830000000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 55969.9, "quote_volume": 4193.17733, "trades": 135, "taker_buy_volume": 20197.6, "taker_buy_quote": 1513.52101}, {"ts": 1774830060000, "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.0747, "volume": 30005.7, "quote_volume": 2242.72235, "trades": 128, "taker_buy_volume": 8568.4, "taker_buy_quote": 640.13174}, {"ts": 1774830120000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 24108.9, "quote_volume": 1799.98567, "trades": 39, "taker_buy_volume": 18900.8, "taker_buy_quote": 1410.99099}, {"ts": 1774830180000, "open": 0.0747, "high": 0.0747, "low": 0.0744, "close": 0.0744, "volume": 48443.7, "quote_volume": 3610.24331, "trades": 96, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830240000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 14265.5, "quote_volume": 1061.75046, "trades": 22, "taker_buy_volume": 13290.6, "taker_buy_quote": 989.25104}, {"ts": 1774830300000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 11275.0, "quote_volume": 838.40966, "trades": 20, "taker_buy_volume": 7744.2, "taker_buy_quote": 575.71814}, {"ts": 1774830360000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 5360.6, "quote_volume": 399.07959, "trades": 13, "taker_buy_volume": 2985.6, "taker_buy_quote": 222.26709}, {"ts": 1774830420000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 46079.9, "quote_volume": 3440.6851, "trades": 94, "taker_buy_volume": 39498.8, "taker_buy_quote": 2949.69424}, {"ts": 1774830480000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 16098.2, "quote_volume": 1200.92572, "trades": 15, "taker_buy_volume": 11177.5, "taker_buy_quote": 833.8415}, {"ts": 1774830540000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 305.0, "quote_volume": 22.753, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830600000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 15333.1, "quote_volume": 1145.88903, "trades": 44, "taker_buy_volume": 6495.5, "taker_buy_quote": 484.87704}, {"ts": 1774830660000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 3785.6, "quote_volume": 282.92928, "trades": 15, "taker_buy_volume": 3347.2, "taker_buy_quote": 250.1808}, {"ts": 1774830720000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 14535.0, "quote_volume": 1089.29374, "trades": 20, "taker_buy_volume": 9986.4, "taker_buy_quote": 748.72458}, {"ts": 1774830780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3542.2, "quote_volume": 265.31078, "trades": 8, "taker_buy_volume": 2266.0, "taker_buy_quote": 169.7234}, {"ts": 1774830840000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 9262.9, "quote_volume": 693.38863, "trades": 30, "taker_buy_volume": 3901.4, "taker_buy_quote": 292.22343}, {"ts": 1774830900000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 8866.9, "quote_volume": 662.54243, "trades": 23, "taker_buy_volume": 1850.0, "taker_buy_quote": 138.38}, {"ts": 1774830960000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 12791.9, "quote_volume": 956.79953, "trades": 14, "taker_buy_volume": 11377.5, "taker_buy_quote": 851.037}, {"ts": 1774831020000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 17368.5, "quote_volume": 1296.63932, "trades": 21, "taker_buy_volume": 13624.6, "taker_buy_quote": 1017.28189}, {"ts": 1774831080000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 4721.9, "quote_volume": 351.80763, "trades": 14, "taker_buy_volume": 3248.6, "taker_buy_quote": 242.04678}, {"ts": 1774831140000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 5866.0, "quote_volume": 436.77569, "trades": 15, "taker_buy_volume": 5606.7, "taker_buy_quote": 417.48377}, {"ts": 1774831200000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 8029.1, "quote_volume": 597.38934, "trades": 22, "taker_buy_volume": 4656.8, "taker_buy_quote": 346.49022}, {"ts": 1774831260000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 33707.1, "quote_volume": 2504.83222, "trades": 97, "taker_buy_volume": 26297.7, "taker_buy_quote": 1954.11371}, {"ts": 1774831320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3561.0, "quote_volume": 264.9384, "trades": 16, "taker_buy_volume": 3561.0, "taker_buy_quote": 264.9384}, {"ts": 1774831380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 10434.7, "quote_volume": 775.29821, "trades": 15, "taker_buy_volume": 2250.0, "taker_buy_quote": 167.175}, {"ts": 1774831500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2250.0, "quote_volume": 167.175, "trades": 5, "taker_buy_volume": 1125.0, "taker_buy_quote": 83.5875}, {"ts": 1774831560000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 2377.6, "quote_volume": 176.70228, "trades": 8, "taker_buy_volume": 2377.6, "taker_buy_quote": 176.70228}, {"ts": 1774831620000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 41473.5, "quote_volume": 3081.37011, "trades": 77, "taker_buy_volume": 38624.6, "taker_buy_quote": 2869.8016}, {"ts": 1774831680000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 3845.1, "quote_volume": 285.94086, "trades": 5, "taker_buy_volume": 125.0, "taker_buy_quote": 9.3}, {"ts": 1774831740000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831800000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 29137.1, "quote_volume": 2168.56115, "trades": 42, "taker_buy_volume": 27618.0, "taker_buy_quote": 2055.54011}, {"ts": 1774831860000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 19831.5, "quote_volume": 1472.23979, "trades": 29, "taker_buy_volume": 10084.1, "taker_buy_quote": 748.5052}, {"ts": 1774831920000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 1545.3, "quote_volume": 114.69522, "trades": 3, "taker_buy_volume": 339.6, "taker_buy_quote": 25.23228}, {"ts": 1774831980000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 17805.2, "quote_volume": 1322.92636, "trades": 18, "taker_buy_volume": 6511.2, "taker_buy_quote": 483.78216}, {"ts": 1774832040000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2375.0, "quote_volume": 176.4625, "trades": 6, "taker_buy_volume": 1250.0, "taker_buy_quote": 92.875}, {"ts": 1774832100000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 10606.7, "quote_volume": 789.92018, "trades": 6, "taker_buy_volume": 10606.7, "taker_buy_quote": 789.92018}, {"ts": 1774832160000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 26131.6, "quote_volume": 1947.3095, "trades": 21, "taker_buy_volume": 20736.4, "taker_buy_quote": 1545.3671}, {"ts": 1774832220000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 9065.0, "quote_volume": 675.3425, "trades": 14, "taker_buy_volume": 7868.3, "taker_buy_quote": 586.18835}, {"ts": 1774832280000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2461.0, "quote_volume": 183.3445, "trades": 3, "taker_buy_volume": 2461.0, "taker_buy_quote": 183.3445}, {"ts": 1774832340000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832400000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 24131.3, "quote_volume": 1797.78185, "trades": 31, "taker_buy_volume": 18572.9, "taker_buy_quote": 1383.68105}, {"ts": 1774832460000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 34573.7, "quote_volume": 2576.60763, "trades": 25, "taker_buy_volume": 8690.5, "taker_buy_quote": 648.30923}, {"ts": 1774832520000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 111616.4, "quote_volume": 8319.65681, "trades": 158, "taker_buy_volume": 37726.8, "taker_buy_quote": 2813.9096}, {"ts": 1774832580000, "open": 0.0745, "high": 0.0748, "low": 0.0745, "close": 0.0747, "volume": 11880.1, "quote_volume": 886.75054, "trades": 17, "taker_buy_volume": 11267.0, "taker_buy_quote": 840.99579}, {"ts": 1774832640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1435.3, "quote_volume": 107.07338, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832700000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 18006.3, "quote_volume": 1343.23926, "trades": 29, "taker_buy_volume": 12077.2, "taker_buy_quote": 901.27353}, {"ts": 1774832760000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 205.1, "quote_volume": 15.30046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832880000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 18951.0, "quote_volume": 1412.11367, "trades": 54, "taker_buy_volume": 11332.6, "taker_buy_quote": 844.54287}, {"ts": 1774832940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 9265.3, "quote_volume": 690.26485, "trades": 23, "taker_buy_volume": 3154.9, "taker_buy_quote": 235.04005}, {"ts": 1774833000000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 3388.5, "quote_volume": 252.8531, "trades": 17, "taker_buy_volume": 3388.5, "taker_buy_quote": 252.8531}, {"ts": 1774833060000, "open": 0.0747, "high": 0.075, "low": 0.0747, "close": 0.0748, "volume": 81375.4, "quote_volume": 6093.08058, "trades": 43, "taker_buy_volume": 74004.0, "taker_buy_quote": 5541.01847}, {"ts": 1774833120000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 59202.3, "quote_volume": 4440.04288, "trades": 131, "taker_buy_volume": 9938.6, "taker_buy_quote": 745.70488}, {"ts": 1774833180000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 44838.4, "quote_volume": 3358.17592, "trades": 80, "taker_buy_volume": 9923.4, "taker_buy_quote": 743.62796}, {"ts": 1774833240000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833300000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 5029.0, "quote_volume": 376.73883, "trades": 9, "taker_buy_volume": 3904.0, "taker_buy_quote": 292.47633}, {"ts": 1774833360000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1196.3, "quote_volume": 89.60287, "trades": 3, "taker_buy_volume": 1196.3, "taker_buy_quote": 89.60287}, {"ts": 1774833420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 4729.8, "quote_volume": 354.26202, "trades": 10, "taker_buy_volume": 2337.2, "taker_buy_quote": 175.05628}, {"ts": 1774833480000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 16868.5, "quote_volume": 1265.59443, "trades": 39, "taker_buy_volume": 3030.9, "taker_buy_quote": 227.31336}, {"ts": 1774833540000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3556.2, "quote_volume": 267.07062, "trades": 6, "taker_buy_volume": 3556.2, "taker_buy_quote": 267.07062}, {"ts": 1774833600000, "open": 0.0752, "high": 0.0754, "low": 0.075, "close": 0.075, "volume": 70839.8, "quote_volume": 5330.04993, "trades": 154, "taker_buy_volume": 16597.2, "taker_buy_quote": 1248.54019}, {"ts": 1774833660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2463.4, "quote_volume": 184.755, "trades": 8, "taker_buy_volume": 1196.1, "taker_buy_quote": 89.7075}, {"ts": 1774833720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 21238.1, "quote_volume": 1592.8575, "trades": 45, "taker_buy_volume": 11238.9, "taker_buy_quote": 842.9175}, {"ts": 1774833780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1267.3, "quote_volume": 95.0475, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833900000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 47840.2, "quote_volume": 3585.1461, "trades": 172, "taker_buy_volume": 23505.7, "taker_buy_quote": 1762.49205}, {"ts": 1774833960000, "open": 0.0751, "high": 0.0758, "low": 0.075, "close": 0.0758, "volume": 482094.9, "quote_volume": 36278.58944, "trades": 206, "taker_buy_volume": 323863.1, "taker_buy_quote": 24364.32908}, {"ts": 1774834020000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 45301.7, "quote_volume": 3426.32049, "trades": 83, "taker_buy_volume": 1672.5, "taker_buy_quote": 126.60825}, {"ts": 1774834080000, "open": 0.0756, "high": 0.076, "low": 0.0756, "close": 0.0758, "volume": 95217.7, "quote_volume": 7224.63175, "trades": 199, "taker_buy_volume": 41270.1, "taker_buy_quote": 3131.44305}, {"ts": 1774834140000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 25380.3, "quote_volume": 1925.79832, "trades": 25, "taker_buy_volume": 18661.3, "taker_buy_quote": 1416.36611}, {"ts": 1774834200000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 15327.3, "quote_volume": 1162.43836, "trades": 46, "taker_buy_volume": 6935.8, "taker_buy_quote": 526.13796}, {"ts": 1774834260000, "open": 0.0756, "high": 0.0759, "low": 0.0756, "close": 0.0758, "volume": 20940.6, "quote_volume": 1586.10642, "trades": 53, "taker_buy_volume": 11851.9, "taker_buy_quote": 898.11092}, {"ts": 1774834320000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 13153.3, "quote_volume": 997.02014, "trades": 38, "taker_buy_volume": 8607.7, "taker_buy_quote": 652.46366}, {"ts": 1774834380000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 11860.1, "quote_volume": 896.90933, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834440000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0755, "volume": 29393.5, "quote_volume": 2221.73167, "trades": 67, "taker_buy_volume": 14319.4, "taker_buy_quote": 1082.55739}, {"ts": 1774834500000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 36688.8, "quote_volume": 2770.36983, "trades": 77, "taker_buy_volume": 30686.9, "taker_buy_quote": 2317.20682}, {"ts": 1774834560000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 15109.3, "quote_volume": 1140.75215, "trades": 15, "taker_buy_volume": 3961.2, "taker_buy_quote": 299.0706}, {"ts": 1774834620000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 15642.2, "quote_volume": 1180.9861, "trades": 32, "taker_buy_volume": 13305.6, "taker_buy_quote": 1004.5728}, {"ts": 1774834740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 4903.9, "quote_volume": 370.24445, "trades": 9, "taker_buy_volume": 70.6, "taker_buy_quote": 5.3303}, {"ts": 1774834800000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 18232.9, "quote_volume": 1378.40724, "trades": 60, "taker_buy_volume": 15896.3, "taker_buy_quote": 1201.76028}, {"ts": 1774834920000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3200.3, "quote_volume": 241.62265, "trades": 11, "taker_buy_volume": 2872.2, "taker_buy_quote": 216.8511}, {"ts": 1774834980000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1211.6, "quote_volume": 91.4758, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835040000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5533.6, "quote_volume": 417.7868, "trades": 13, "taker_buy_volume": 2697.1, "taker_buy_quote": 203.63105}, {"ts": 1774835100000, "open": 0.0756, "high": 0.076, "low": 0.0756, "close": 0.0759, "volume": 73173.5, "quote_volume": 5550.17159, "trades": 159, "taker_buy_volume": 47197.7, "taker_buy_quote": 3579.27579}, {"ts": 1774835160000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 48040.4, "quote_volume": 3645.79371, "trades": 149, "taker_buy_volume": 22343.1, "taker_buy_quote": 1697.40545}, {"ts": 1774835220000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 15599.8, "quote_volume": 1184.3141, "trades": 37, "taker_buy_volume": 5019.3, "taker_buy_quote": 381.25415}, {"ts": 1774835280000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 7644.7, "quote_volume": 580.25253, "trades": 16, "taker_buy_volume": 6254.2, "taker_buy_quote": 474.71358}, {"ts": 1774835340000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 19204.8, "quote_volume": 1457.64432, "trades": 30, "taker_buy_volume": 6841.4, "taker_buy_quote": 519.26226}, {"ts": 1774835400000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 8640.4, "quote_volume": 655.66113, "trades": 13, "taker_buy_volume": 5533.1, "taker_buy_quote": 419.96229}, {"ts": 1774835460000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 21571.5, "quote_volume": 1634.30022, "trades": 26, "taker_buy_volume": 17720.5, "taker_buy_quote": 1342.42014}, {"ts": 1774835520000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2929.0, "quote_volume": 221.7253, "trades": 8, "taker_buy_volume": 1320.0, "taker_buy_quote": 99.924}, {"ts": 1774835580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2382.2, "quote_volume": 180.57076, "trades": 5, "taker_buy_volume": 1257.2, "taker_buy_quote": 95.29576}, {"ts": 1774835640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 5810.4, "quote_volume": 440.42832, "trades": 5, "taker_buy_volume": 1125.0, "taker_buy_quote": 85.275}, {"ts": 1774835700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1125.0, "quote_volume": 85.275, "trades": 3, "taker_buy_volume": 1125.0, "taker_buy_quote": 85.275}, {"ts": 1774835760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 137.8, "quote_volume": 10.45902, "trades": 1, "taker_buy_volume": 137.8, "taker_buy_quote": 10.45902}, {"ts": 1774835820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1125.0, "quote_volume": 85.275, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835880000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 3433.6, "quote_volume": 260.24116, "trades": 8, "taker_buy_volume": 3051.4, "taker_buy_quote": 231.29612}, {"ts": 1774835940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1125.0, "quote_volume": 85.1625, "trades": 3, "taker_buy_volume": 1125.0, "taker_buy_quote": 85.1625}, {"ts": 1774836000000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2382.3, "quote_volume": 180.57834, "trades": 7, "taker_buy_volume": 1257.3, "taker_buy_quote": 95.30334}, {"ts": 1774836060000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 43826.1, "quote_volume": 3324.45468, "trades": 75, "taker_buy_volume": 39511.1, "taker_buy_quote": 2996.94618}, {"ts": 1774836120000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 7024.9, "quote_volume": 533.18991, "trades": 16, "taker_buy_volume": 2035.3, "taker_buy_quote": 154.47927}, {"ts": 1774836180000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 47920.0, "quote_volume": 3636.73288, "trades": 72, "taker_buy_volume": 9559.7, "taker_buy_quote": 725.67891}, {"ts": 1774836240000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 1382.0, "quote_volume": 104.8681, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836300000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 32372.1, "quote_volume": 2450.81219, "trades": 74, "taker_buy_volume": 25787.1, "taker_buy_quote": 1952.42397}, {"ts": 1774836360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2338.0, "quote_volume": 177.2204, "trades": 8, "taker_buy_volume": 2338.0, "taker_buy_quote": 177.2204}, {"ts": 1774836420000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 29111.9, "quote_volume": 2208.06912, "trades": 29, "taker_buy_volume": 22413.5, "taker_buy_quote": 1700.3304}, {"ts": 1774836480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 9490.6, "quote_volume": 719.38748, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836600000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 370.2, "quote_volume": 28.02414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836660000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0755, "volume": 37395.7, "quote_volume": 2826.91024, "trades": 30, "taker_buy_volume": 3016.9, "taker_buy_quote": 228.07764}, {"ts": 1774836720000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 39601.2, "quote_volume": 2991.23122, "trades": 75, "taker_buy_volume": 24866.5, "taker_buy_quote": 1878.2554}, {"ts": 1774836780000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1257.3, "quote_volume": 95.17761, "trades": 3, "taker_buy_volume": 1257.3, "taker_buy_quote": 95.17761}, {"ts": 1774836840000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 22067.3, "quote_volume": 1676.19435, "trades": 20, "taker_buy_volume": 16337.1, "taker_buy_quote": 1241.27217}, {"ts": 1774836900000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2505.5, "quote_volume": 190.16745, "trades": 6, "taker_buy_volume": 1380.5, "taker_buy_quote": 104.77995}, {"ts": 1774836960000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 11840.1, "quote_volume": 898.66359, "trades": 15, "taker_buy_volume": 10032.0, "taker_buy_quote": 761.4288}, {"ts": 1774837020000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 13125.5, "quote_volume": 996.22545, "trades": 23, "taker_buy_volume": 4859.0, "taker_buy_quote": 368.7981}, {"ts": 1774837080000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837140000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 12566.7, "quote_volume": 953.81944, "trades": 22, "taker_buy_volume": 4707.0, "taker_buy_quote": 357.26821}, {"ts": 1774837200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 87717.0, "quote_volume": 6648.9486, "trades": 99, "taker_buy_volume": 28411.3, "taker_buy_quote": 2153.57654}, {"ts": 1774837260000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 73567.2, "quote_volume": 5577.63136, "trades": 23, "taker_buy_volume": 63115.5, "taker_buy_quote": 4785.3925}, {"ts": 1774837320000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 36712.5, "quote_volume": 2782.69134, "trades": 73, "taker_buy_volume": 571.8, "taker_buy_quote": 43.34244}, {"ts": 1774837380000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 114736.0, "quote_volume": 8676.56396, "trades": 118, "taker_buy_volume": 9002.5, "taker_buy_quote": 681.22703}, {"ts": 1774837440000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 56109.5, "quote_volume": 4236.26725, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837500000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 21535.4, "quote_volume": 1628.72132, "trades": 21, "taker_buy_volume": 21535.4, "taker_buy_quote": 1628.72132}, {"ts": 1774837560000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 10103.9, "quote_volume": 763.85484, "trades": 18, "taker_buy_volume": 9712.7, "taker_buy_quote": 734.28012}, {"ts": 1774837620000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 41933.2, "quote_volume": 3159.24633, "trades": 105, "taker_buy_volume": 32991.8, "taker_buy_quote": 2485.60135}, {"ts": 1774837680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 13590.0, "quote_volume": 1026.045, "trades": 23, "taker_buy_volume": 5187.6, "taker_buy_quote": 391.6638}, {"ts": 1774837740000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 21077.5, "quote_volume": 1589.6407, "trades": 24, "taker_buy_volume": 195.6, "taker_buy_quote": 14.7678}, {"ts": 1774837800000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837860000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837920000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 41887.4, "quote_volume": 3155.49519, "trades": 63, "taker_buy_volume": 37043.5, "taker_buy_quote": 2790.74952}, {"ts": 1774837980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838040000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838100000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 10440.4, "quote_volume": 785.11808, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838160000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3842.2, "quote_volume": 288.93344, "trades": 10, "taker_buy_volume": 2646.2, "taker_buy_quote": 198.99424}, {"ts": 1774838220000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2462.9, "quote_volume": 185.21008, "trades": 8, "taker_buy_volume": 1266.9, "taker_buy_quote": 95.27088}, {"ts": 1774838280000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838340000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838400000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 5501.1, "quote_volume": 413.68272, "trades": 7, "taker_buy_volume": 4305.1, "taker_buy_quote": 323.74352}, {"ts": 1774838460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838520000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3282.4, "quote_volume": 246.83648, "trades": 28, "taker_buy_volume": 3282.4, "taker_buy_quote": 246.83648}, {"ts": 1774838580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 5951.5, "quote_volume": 447.5528, "trades": 12, "taker_buy_volume": 3338.4, "taker_buy_quote": 251.04768}, {"ts": 1774838640000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 61351.3, "quote_volume": 4610.18953, "trades": 154, "taker_buy_volume": 5214.6, "taker_buy_quote": 391.89452}, {"ts": 1774838700000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 50125.3, "quote_volume": 3763.7058, "trades": 58, "taker_buy_volume": 10898.1, "taker_buy_quote": 818.99142}, {"ts": 1774838760000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 51279.4, "quote_volume": 3855.74594, "trades": 120, "taker_buy_volume": 31887.7, "taker_buy_quote": 2398.10688}, {"ts": 1774838820000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 6703.0, "quote_volume": 503.60894, "trades": 19, "taker_buy_volume": 2862.2, "taker_buy_quote": 214.98413}, {"ts": 1774838880000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 2770.8, "quote_volume": 208.15356, "trades": 12, "taker_buy_volume": 2245.5, "taker_buy_quote": 168.70353}, {"ts": 1774838940000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 14964.6, "quote_volume": 1125.59964, "trades": 60, "taker_buy_volume": 13309.6, "taker_buy_quote": 1001.14364}, {"ts": 1774839000000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 17941.1, "quote_volume": 1350.99133, "trades": 28, "taker_buy_volume": 390.0, "taker_buy_quote": 29.3935}, {"ts": 1774839060000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 7120.8, "quote_volume": 536.20794, "trades": 15, "taker_buy_volume": 2031.0, "taker_buy_quote": 152.946}, {"ts": 1774839120000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4844.2, "quote_volume": 364.76826, "trades": 8, "taker_buy_volume": 3469.4, "taker_buy_quote": 261.24582}, {"ts": 1774839180000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 87.0, "quote_volume": 6.5511, "trades": 1, "taker_buy_volume": 87.0, "taker_buy_quote": 6.5511}, {"ts": 1774839240000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839300000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4980.5, "quote_volume": 375.03165, "trades": 6, "taker_buy_volume": 3855.5, "taker_buy_quote": 290.31915}, {"ts": 1774839360000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4264.7, "quote_volume": 321.13191, "trades": 8, "taker_buy_volume": 4139.7, "taker_buy_quote": 311.71941}, {"ts": 1774839420000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2500.0, "quote_volume": 188.25, "trades": 7, "taker_buy_volume": 1125.0, "taker_buy_quote": 84.7125}, {"ts": 1774839480000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4030.0, "quote_volume": 303.459, "trades": 13, "taker_buy_volume": 2780.0, "taker_buy_quote": 209.334}, {"ts": 1774839540000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839600000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 14011.0, "quote_volume": 1056.28772, "trades": 25, "taker_buy_volume": 10521.6, "taker_buy_quote": 793.1968}, {"ts": 1774839660000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 34287.9, "quote_volume": 2581.91642, "trades": 97, "taker_buy_volume": 15389.9, "taker_buy_quote": 1159.12387}, {"ts": 1774839720000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4810.9, "quote_volume": 362.26077, "trades": 13, "taker_buy_volume": 2038.9, "taker_buy_quote": 153.52917}, {"ts": 1774839780000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 164.3, "quote_volume": 12.37179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839840000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 4714.9, "quote_volume": 355.55026, "trades": 15, "taker_buy_volume": 3589.9, "taker_buy_quote": 270.72526}, {"ts": 1774839900000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 8667.9, "quote_volume": 653.61316, "trades": 25, "taker_buy_volume": 5493.9, "taker_buy_quote": 414.29356}, {"ts": 1774839960000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 4058.6, "quote_volume": 306.01844, "trades": 20, "taker_buy_volume": 2731.0, "taker_buy_quote": 205.9174}, {"ts": 1774840020000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 610.0, "quote_volume": 45.994, "trades": 3, "taker_buy_volume": 610.0, "taker_buy_quote": 45.994}, {"ts": 1774840080000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 6855.9, "quote_volume": 517.28298, "trades": 9, "taker_buy_volume": 6607.5, "taker_buy_quote": 498.57846}, {"ts": 1774840140000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 24784.1, "quote_volume": 1868.72114, "trades": 69, "taker_buy_volume": 1571.0, "taker_buy_quote": 118.4534}, {"ts": 1774840200000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 18311.7, "quote_volume": 1379.13571, "trades": 48, "taker_buy_volume": 9605.6, "taker_buy_quote": 723.45388}, {"ts": 1774840260000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840320000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2226.3, "quote_volume": 167.86302, "trades": 5, "taker_buy_volume": 2226.3, "taker_buy_quote": 167.86302}, {"ts": 1774840380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 21712.7, "quote_volume": 1639.30885, "trades": 47, "taker_buy_volume": 21712.7, "taker_buy_quote": 1639.30885}, {"ts": 1774840440000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840500000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 22840.0, "quote_volume": 1721.54443, "trades": 19, "taker_buy_volume": 2122.0, "taker_buy_quote": 159.9988}, {"ts": 1774840560000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1089.0, "quote_volume": 82.1106, "trades": 8, "taker_buy_volume": 1089.0, "taker_buy_quote": 82.1106}, {"ts": 1774840620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1624.0, "quote_volume": 122.4496, "trades": 12, "taker_buy_volume": 1624.0, "taker_buy_quote": 122.4496}, {"ts": 1774840680000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840740000, "open": 0.0753, "high": 0.0753, "low": 0.0748, "close": 0.0748, "volume": 97150.5, "quote_volume": 7284.55347, "trades": 120, "taker_buy_volume": 20727.6, "taker_buy_quote": 1550.6637}, {"ts": 1774840800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840860000, "open": 0.0748, "high": 0.0751, "low": 0.0748, "close": 0.075, "volume": 190777.7, "quote_volume": 14290.15903, "trades": 272, "taker_buy_volume": 131822.3, "taker_buy_quote": 9875.49486}, {"ts": 1774840920000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 1526.0, "quote_volume": 114.58298, "trades": 6, "taker_buy_volume": 1526.0, "taker_buy_quote": 114.58298}, {"ts": 1774840980000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 5912.9, "quote_volume": 444.05879, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841040000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 43362.3, "quote_volume": 3257.89595, "trades": 68, "taker_buy_volume": 15400.3, "taker_buy_quote": 1156.89466}, {"ts": 1774841100000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841160000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3224.3, "quote_volume": 242.14493, "trades": 7, "taker_buy_volume": 196.1, "taker_buy_quote": 14.72711}, {"ts": 1774841220000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 89.5, "quote_volume": 6.7125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841280000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841340000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841400000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 6196.0, "quote_volume": 465.3196, "trades": 4, "taker_buy_volume": 6196.0, "taker_buy_quote": 465.3196}, {"ts": 1774841460000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2156.5, "quote_volume": 161.95315, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841520000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 41203.1, "quote_volume": 3101.4213, "trades": 51, "taker_buy_volume": 41203.1, "taker_buy_quote": 3101.4213}, {"ts": 1774841580000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 831.9, "quote_volume": 62.64207, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841820000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841880000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2469.8, "quote_volume": 185.72896, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841940000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 17562.2, "quote_volume": 1319.39602, "trades": 17, "taker_buy_volume": 16974.9, "taker_buy_quote": 1275.28979}, {"ts": 1774842000000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3289.0, "quote_volume": 247.0039, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842060000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 5193.5, "quote_volume": 390.03185, "trades": 11, "taker_buy_volume": 5193.5, "taker_buy_quote": 390.03185}, {"ts": 1774842120000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842180000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 5469.2, "quote_volume": 410.74462, "trades": 16, "taker_buy_volume": 5469.2, "taker_buy_quote": 410.74462}, {"ts": 1774842240000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 7356.3, "quote_volume": 553.28456, "trades": 14, "taker_buy_volume": 7356.3, "taker_buy_quote": 553.28456}, {"ts": 1774842300000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1165.2, "quote_volume": 87.73956, "trades": 1, "taker_buy_volume": 1165.2, "taker_buy_quote": 87.73956}, {"ts": 1774842360000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842420000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842480000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 6769.0, "quote_volume": 509.74261, "trades": 8, "taker_buy_volume": 6769.0, "taker_buy_quote": 509.74261}, {"ts": 1774842540000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 174.6, "quote_volume": 13.16484, "trades": 1, "taker_buy_volume": 174.6, "taker_buy_quote": 13.16484}, {"ts": 1774842600000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 280.0, "quote_volume": 21.112, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 21.112}, {"ts": 1774842660000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842720000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 26195.2, "quote_volume": 1975.44128, "trades": 40, "taker_buy_volume": 20040.4, "taker_buy_quote": 1511.36936}, {"ts": 1774842780000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 5154.1, "quote_volume": 387.83283, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842840000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 851.9, "quote_volume": 64.14807, "trades": 1, "taker_buy_volume": 851.9, "taker_buy_quote": 64.14807}, {"ts": 1774842900000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 1219.7, "quote_volume": 91.73212, "trades": 9, "taker_buy_volume": 106.8, "taker_buy_quote": 8.04204}, {"ts": 1774842960000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843020000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 12729.5, "quote_volume": 957.2584, "trades": 12, "taker_buy_volume": 12729.5, "taker_buy_quote": 957.2584}, {"ts": 1774843080000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843140000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843200000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 6484.5, "quote_volume": 487.6344, "trades": 15, "taker_buy_volume": 4026.9, "taker_buy_quote": 302.82288}, {"ts": 1774843260000, "open": 0.0752, "high": 0.0752, "low": 0.0749, "close": 0.0749, "volume": 71456.4, "quote_volume": 5358.23795, "trades": 75, "taker_buy_volume": 5661.6, "taker_buy_quote": 424.05384}, {"ts": 1774843320000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 6966.4, "quote_volume": 521.78336, "trades": 14, "taker_buy_volume": 4311.4, "taker_buy_quote": 322.92386}, {"ts": 1774843380000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 12460.2, "quote_volume": 934.515, "trades": 19, "taker_buy_volume": 4488.4, "taker_buy_quote": 336.63}, {"ts": 1774843440000, "open": 0.0751, "high": 0.0752, "low": 0.0749, "close": 0.0751, "volume": 58898.1, "quote_volume": 4422.37764, "trades": 96, "taker_buy_volume": 46723.2, "taker_buy_quote": 3509.24064}, {"ts": 1774843500000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 6276.4, "quote_volume": 470.97964, "trades": 8, "taker_buy_volume": 3621.4, "taker_buy_quote": 271.85464}, {"ts": 1774843560000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 5688.0, "quote_volume": 427.55928, "trades": 13, "taker_buy_volume": 3033.0, "taker_buy_quote": 227.90328}, {"ts": 1774843620000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 5576.2, "quote_volume": 419.50374, "trades": 11, "taker_buy_volume": 2860.0, "taker_buy_quote": 215.2455}, {"ts": 1774843680000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 8786.8, "quote_volume": 661.73143, "trades": 10, "taker_buy_volume": 1538.2, "taker_buy_quote": 115.91185}, {"ts": 1774843740000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 2205.4, "quote_volume": 166.2319, "trades": 11, "taker_buy_volume": 1652.8, "taker_buy_quote": 124.62112}, {"ts": 1774843800000, "open": 0.0754, "high": 0.0757, "low": 0.0753, "close": 0.0754, "volume": 182105.4, "quote_volume": 13745.95758, "trades": 223, "taker_buy_volume": 92213.7, "taker_buy_quote": 6963.50354}, {"ts": 1774843860000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 23845.4, "quote_volume": 1797.99667, "trades": 40, "taker_buy_volume": 11418.2, "taker_buy_quote": 861.14032}, {"ts": 1774843920000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 6679.5, "quote_volume": 503.54749, "trades": 15, "taker_buy_volume": 4231.0, "taker_buy_quote": 319.16294}, {"ts": 1774843980000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 4578.3, "quote_volume": 344.97782, "trades": 14, "taker_buy_volume": 2318.3, "taker_buy_quote": 174.79982}, {"ts": 1774844040000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 7578.3, "quote_volume": 571.17655, "trades": 17, "taker_buy_volume": 2650.6, "taker_buy_quote": 199.85524}, {"ts": 1774844100000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 4335.5, "quote_volume": 326.60591, "trades": 9, "taker_buy_volume": 2043.2, "taker_buy_quote": 154.05728}, {"ts": 1774844160000, "open": 0.0753, "high": 0.0753, "low": 0.075, "close": 0.075, "volume": 17931.7, "quote_volume": 1346.92835, "trades": 44, "taker_buy_volume": 8265.6, "taker_buy_quote": 621.07984}, {"ts": 1774844220000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 19932.9, "quote_volume": 1497.0589, "trades": 57, "taker_buy_volume": 18623.5, "taker_buy_quote": 1398.72296}, {"ts": 1774844280000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 19164.8, "quote_volume": 1439.2409, "trades": 16, "taker_buy_volume": 1751.4, "taker_buy_quote": 131.57862}, {"ts": 1774844340000, "open": 0.0751, "high": 0.0751, "low": 0.0748, "close": 0.075, "volume": 41624.1, "quote_volume": 3119.89017, "trades": 50, "taker_buy_volume": 36704.0, "taker_buy_quote": 2751.28733}, {"ts": 1774844400000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 78255.7, "quote_volume": 5864.48191, "trades": 96, "taker_buy_volume": 33783.0, "taker_buy_quote": 2532.71244}, {"ts": 1774844460000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 6589.9, "quote_volume": 494.08109, "trades": 22, "taker_buy_volume": 2583.4, "taker_buy_quote": 193.755}, {"ts": 1774844520000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 5754.2, "quote_volume": 431.28239, "trades": 17, "taker_buy_volume": 2928.1, "taker_buy_quote": 219.6075}, {"ts": 1774844580000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 76195.4, "quote_volume": 5703.15723, "trades": 105, "taker_buy_volume": 35526.9, "taker_buy_quote": 2661.04838}, {"ts": 1774844640000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 6222.3, "quote_volume": 466.96919, "trades": 18, "taker_buy_volume": 2966.9, "taker_buy_quote": 222.81419}, {"ts": 1774844700000, "open": 0.0751, "high": 0.0751, "low": 0.0747, "close": 0.0747, "volume": 80459.3, "quote_volume": 6021.95258, "trades": 93, "taker_buy_volume": 9178.1, "taker_buy_quote": 687.63867}, {"ts": 1774844760000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 52123.7, "quote_volume": 3898.65487, "trades": 35, "taker_buy_volume": 47680.7, "taker_buy_quote": 3566.51636}, {"ts": 1774844820000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 28084.1, "quote_volume": 2100.35367, "trades": 53, "taker_buy_volume": 19815.6, "taker_buy_quote": 1482.20688}, {"ts": 1774844880000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 19180.8, "quote_volume": 1436.38325, "trades": 32, "taker_buy_volume": 16594.1, "taker_buy_quote": 1242.89809}, {"ts": 1774844940000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 5940.1, "quote_volume": 444.27935, "trades": 20, "taker_buy_volume": 2526.0, "taker_buy_quote": 189.10682}, {"ts": 1774845000000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 10719.8, "quote_volume": 801.74765, "trades": 29, "taker_buy_volume": 6488.2, "taker_buy_quote": 485.31736}, {"ts": 1774845060000, "open": 0.0748, "high": 0.0749, "low": 0.0746, "close": 0.0747, "volume": 14960.8, "quote_volume": 1117.92401, "trades": 43, "taker_buy_volume": 8401.6, "taker_buy_quote": 627.9809}, {"ts": 1774845120000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 32857.2, "quote_volume": 2451.86476, "trades": 52, "taker_buy_volume": 22796.0, "taker_buy_quote": 1700.84983}, {"ts": 1774845180000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 5290.0, "quote_volume": 394.62947, "trades": 19, "taker_buy_volume": 2989.4, "taker_buy_quote": 223.09546}, {"ts": 1774845240000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 11738.7, "quote_volume": 874.22582, "trades": 23, "taker_buy_volume": 2644.5, "taker_buy_quote": 197.16938}, {"ts": 1774845300000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 41425.5, "quote_volume": 3087.09652, "trades": 53, "taker_buy_volume": 29237.5, "taker_buy_quote": 2179.14011}, {"ts": 1774845360000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 17493.8, "quote_volume": 1305.11957, "trades": 38, "taker_buy_volume": 7323.7, "taker_buy_quote": 546.56841}, {"ts": 1774845420000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 11298.6, "quote_volume": 844.06259, "trades": 29, "taker_buy_volume": 3388.2, "taker_buy_quote": 253.15571}, {"ts": 1774845480000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 9383.3, "quote_volume": 700.56073, "trades": 26, "taker_buy_volume": 3844.1, "taker_buy_quote": 287.15427}, {"ts": 1774845540000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 21483.8, "quote_volume": 1602.7007, "trades": 72, "taker_buy_volume": 7236.7, "taker_buy_quote": 540.04531}, {"ts": 1774845600000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 5789.0, "quote_volume": 431.50525, "trades": 14, "taker_buy_volume": 2247.5, "taker_buy_quote": 167.6635}, {"ts": 1774845660000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 13405.2, "quote_volume": 999.41552, "trades": 28, "taker_buy_volume": 5309.1, "taker_buy_quote": 396.05886}, {"ts": 1774845720000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 3464.3, "quote_volume": 258.21375, "trades": 8, "taker_buy_volume": 1234.0, "taker_buy_quote": 92.0564}, {"ts": 1774845780000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 29845.9, "quote_volume": 2223.71969, "trades": 80, "taker_buy_volume": 2001.4, "taker_buy_quote": 149.30444}, {"ts": 1774845840000, "open": 0.0745, "high": 0.0746, "low": 0.0741, "close": 0.0741, "volume": 230271.7, "quote_volume": 17118.03653, "trades": 236, "taker_buy_volume": 46467.9, "taker_buy_quote": 3451.29596}, {"ts": 1774845900000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 17162.8, "quote_volume": 1273.91193, "trades": 46, "taker_buy_volume": 5590.6, "taker_buy_quote": 415.25469}, {"ts": 1774845960000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 26796.4, "quote_volume": 1989.07968, "trades": 47, "taker_buy_volume": 22454.2, "taker_buy_quote": 1667.06213}, {"ts": 1774846020000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 16429.5, "quote_volume": 1220.29867, "trades": 52, "taker_buy_volume": 12297.7, "taker_buy_quote": 913.71911}, {"ts": 1774846080000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 21266.6, "quote_volume": 1577.9692, "trades": 21, "taker_buy_volume": 21141.4, "taker_buy_quote": 1568.69188}, {"ts": 1774846140000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2725.0, "quote_volume": 202.195, "trades": 7, "taker_buy_volume": 2725.0, "taker_buy_quote": 202.195}, {"ts": 1774846200000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2001.8, "quote_volume": 148.53356, "trades": 5, "taker_buy_volume": 2001.8, "taker_buy_quote": 148.53356}, {"ts": 1774846260000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 10326.8, "quote_volume": 765.72514, "trades": 24, "taker_buy_volume": 3823.7, "taker_buy_quote": 283.71854}, {"ts": 1774846320000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 2063.4, "quote_volume": 153.25292, "trades": 8, "taker_buy_volume": 2063.4, "taker_buy_quote": 153.25292}, {"ts": 1774846380000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1687.0, "quote_volume": 125.3441, "trades": 3, "taker_buy_volume": 1687.0, "taker_buy_quote": 125.3441}, {"ts": 1774846440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3048.9, "quote_volume": 226.53327, "trades": 9, "taker_buy_volume": 1393.8, "taker_buy_quote": 103.55934}, {"ts": 1774846500000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 2893.1, "quote_volume": 214.79921, "trades": 7, "taker_buy_volume": 1311.9, "taker_buy_quote": 97.47417}, {"ts": 1774846560000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 22833.2, "quote_volume": 1696.50676, "trades": 25, "taker_buy_volume": 3893.4, "taker_buy_quote": 289.27962}, {"ts": 1774846620000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1710.6, "quote_volume": 127.26864, "trades": 2, "taker_buy_volume": 1710.6, "taker_buy_quote": 127.26864}, {"ts": 1774846680000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 318742.5, "quote_volume": 23720.34012, "trades": 28, "taker_buy_volume": 318742.5, "taker_buy_quote": 23720.34012}, {"ts": 1774846740000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 9767.5, "quote_volume": 730.06186, "trades": 16, "taker_buy_volume": 9767.5, "taker_buy_quote": 730.06186}, {"ts": 1774846800000, "open": 0.0747, "high": 0.0747, "low": 0.0744, "close": 0.0747, "volume": 171547.4, "quote_volume": 12798.03862, "trades": 272, "taker_buy_volume": 43117.0, "taker_buy_quote": 3218.22197}, {"ts": 1774846860000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4981.2, "quote_volume": 372.09564, "trades": 9, "taker_buy_volume": 4981.2, "taker_buy_quote": 372.09564}, {"ts": 1774846920000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 17692.7, "quote_volume": 1321.77457, "trades": 32, "taker_buy_volume": 10382.2, "taker_buy_quote": 775.68022}, {"ts": 1774846980000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 3914.1, "quote_volume": 292.36749, "trades": 5, "taker_buy_volume": 3756.3, "taker_buy_quote": 280.59561}, {"ts": 1774847040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2522.6, "quote_volume": 188.43822, "trades": 7, "taker_buy_volume": 2522.6, "taker_buy_quote": 188.43822}, {"ts": 1774847100000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 6498.8, "quote_volume": 485.23683, "trades": 18, "taker_buy_volume": 3478.7, "taker_buy_quote": 259.77722}, {"ts": 1774847160000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 4874.8, "quote_volume": 363.77097, "trades": 18, "taker_buy_volume": 4678.2, "taker_buy_quote": 349.10461}, {"ts": 1774847220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1655.7, "quote_volume": 123.68079, "trades": 7, "taker_buy_volume": 1655.7, "taker_buy_quote": 123.68079}, {"ts": 1774847280000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 1845.3, "quote_volume": 137.97243, "trades": 5, "taker_buy_volume": 1845.3, "taker_buy_quote": 137.97243}, {"ts": 1774847340000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1499.4, "quote_volume": 112.15512, "trades": 2, "taker_buy_volume": 1499.4, "taker_buy_quote": 112.15512}, {"ts": 1774847400000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 12426.6, "quote_volume": 927.60514, "trades": 24, "taker_buy_volume": 1704.1, "taker_buy_quote": 127.41039}, {"ts": 1774847460000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 4211.0, "quote_volume": 314.69108, "trades": 8, "taker_buy_volume": 4211.0, "taker_buy_quote": 314.69108}, {"ts": 1774847520000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1819.5, "quote_volume": 136.0986, "trades": 5, "taker_buy_volume": 1819.5, "taker_buy_quote": 136.0986}, {"ts": 1774847580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2729.1, "quote_volume": 204.13668, "trades": 6, "taker_buy_volume": 2729.1, "taker_buy_quote": 204.13668}, {"ts": 1774847640000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 44471.5, "quote_volume": 3320.19144, "trades": 76, "taker_buy_volume": 1838.9, "taker_buy_quote": 137.54972}, {"ts": 1774847700000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 13919.3, "quote_volume": 1039.8662, "trades": 19, "taker_buy_volume": 4845.6, "taker_buy_quote": 362.06081}, {"ts": 1774847760000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1650.5, "quote_volume": 123.4574, "trades": 2, "taker_buy_volume": 1650.5, "taker_buy_quote": 123.4574}, {"ts": 1774847820000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1998.1, "quote_volume": 149.45788, "trades": 7, "taker_buy_volume": 1998.1, "taker_buy_quote": 149.45788}, {"ts": 1774847880000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 3766.6, "quote_volume": 281.79179, "trades": 11, "taker_buy_volume": 1831.8, "taker_buy_quote": 137.08248}, {"ts": 1774847940000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 18512.4, "quote_volume": 1383.03795, "trades": 71, "taker_buy_volume": 1616.7, "taker_buy_quote": 120.92916}, {"ts": 1774848000000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3579.4, "quote_volume": 267.38118, "trades": 6, "taker_buy_volume": 2454.4, "taker_buy_quote": 183.34368}, {"ts": 1774848060000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 3297.3, "quote_volume": 246.41304, "trades": 8, "taker_buy_volume": 3297.3, "taker_buy_quote": 246.41304}, {"ts": 1774848120000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 16125.1, "quote_volume": 1204.68164, "trades": 47, "taker_buy_volume": 2741.6, "taker_buy_quote": 204.93419}, {"ts": 1774848180000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1600.8, "quote_volume": 119.73984, "trades": 3, "taker_buy_volume": 1600.8, "taker_buy_quote": 119.73984}, {"ts": 1774848240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2016.5, "quote_volume": 150.8342, "trades": 6, "taker_buy_volume": 2016.5, "taker_buy_quote": 150.8342}, {"ts": 1774848300000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 7444.1, "quote_volume": 556.16813, "trades": 19, "taker_buy_volume": 5504.7, "taker_buy_quote": 411.29495}, {"ts": 1774848360000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1826.5, "quote_volume": 136.6222, "trades": 3, "taker_buy_volume": 1826.5, "taker_buy_quote": 136.6222}, {"ts": 1774848420000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 6002.7, "quote_volume": 448.97712, "trades": 16, "taker_buy_volume": 4760.6, "taker_buy_quote": 356.09288}, {"ts": 1774848480000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 6116.3, "quote_volume": 456.96449, "trades": 17, "taker_buy_volume": 1424.1, "taker_buy_quote": 106.45715}, {"ts": 1774848540000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 1854.4, "quote_volume": 138.50155, "trades": 4, "taker_buy_volume": 1633.1, "taker_buy_quote": 121.99257}, {"ts": 1774848600000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1112.3, "quote_volume": 83.08881, "trades": 4, "taker_buy_volume": 1112.3, "taker_buy_quote": 83.08881}, {"ts": 1774848660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3429.0, "quote_volume": 256.1463, "trades": 10, "taker_buy_volume": 2232.5, "taker_buy_quote": 166.76775}, {"ts": 1774848720000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1219.2, "quote_volume": 91.07424, "trades": 6, "taker_buy_volume": 1219.2, "taker_buy_quote": 91.07424}, {"ts": 1774848780000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 4636.3, "quote_volume": 345.94799, "trades": 12, "taker_buy_volume": 1270.0, "taker_buy_quote": 94.82201}, {"ts": 1774848840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848900000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848960000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 3757.4, "quote_volume": 279.64362, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849020000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 24938.6, "quote_volume": 1852.4136, "trades": 79, "taker_buy_volume": 1393.9, "taker_buy_quote": 103.42738}, {"ts": 1774849080000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 9547.4, "quote_volume": 708.41708, "trades": 45, "taker_buy_volume": 1347.0, "taker_buy_quote": 99.9474}, {"ts": 1774849140000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 17720.6, "quote_volume": 1317.14388, "trades": 26, "taker_buy_volume": 14184.0, "taker_buy_quote": 1054.3745}, {"ts": 1774849200000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1951.6, "quote_volume": 145.19904, "trades": 10, "taker_buy_volume": 1528.4, "taker_buy_quote": 113.71296}, {"ts": 1774849260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 7608.4, "quote_volume": 566.8258, "trades": 7, "taker_buy_volume": 7608.4, "taker_buy_quote": 566.8258}, {"ts": 1774849320000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 22434.7, "quote_volume": 1670.13702, "trades": 46, "taker_buy_volume": 4821.0, "taker_buy_quote": 359.152}, {"ts": 1774849380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3124.9, "quote_volume": 232.49256, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 125.0, "quote_volume": 9.3, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 9.3}, {"ts": 1774849500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849560000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 10293.0, "quote_volume": 765.7992, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849620000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 271.2, "quote_volume": 20.17728, "trades": 2, "taker_buy_volume": 271.2, "taker_buy_quote": 20.17728}, {"ts": 1774849680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 978.8, "quote_volume": 72.82272, "trades": 3, "taker_buy_volume": 978.8, "taker_buy_quote": 72.82272}, {"ts": 1774849740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4116.0, "quote_volume": 306.2304, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849800000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849860000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 37341.3, "quote_volume": 2772.8849, "trades": 84, "taker_buy_volume": 336.4, "taker_buy_quote": 24.99452}, {"ts": 1774849920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 14616.9, "quote_volume": 1084.57398, "trades": 14, "taker_buy_volume": 8022.5, "taker_buy_quote": 595.2695}, {"ts": 1774850040000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 27739.2, "quote_volume": 2057.35452, "trades": 22, "taker_buy_volume": 25230.1, "taker_buy_quote": 1871.43021}, {"ts": 1774850100000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 12075.4, "quote_volume": 896.32618, "trades": 8, "taker_buy_volume": 12075.4, "taker_buy_quote": 896.32618}, {"ts": 1774850160000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 8685.9, "quote_volume": 645.36237, "trades": 6, "taker_buy_volume": 8685.9, "taker_buy_quote": 645.36237}, {"ts": 1774850220000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 16943.3, "quote_volume": 1258.88719, "trades": 19, "taker_buy_volume": 1125.0, "taker_buy_quote": 83.5875}, {"ts": 1774850280000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 5065.4, "quote_volume": 376.35922, "trades": 6, "taker_buy_volume": 4500.4, "taker_buy_quote": 334.37972}, {"ts": 1774850340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850400000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 25458.6, "quote_volume": 1890.48368, "trades": 22, "taker_buy_volume": 1125.0, "taker_buy_quote": 83.5875}, {"ts": 1774850460000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 824.8, "quote_volume": 61.36512, "trades": 3, "taker_buy_volume": 824.8, "taker_buy_quote": 61.36512}, {"ts": 1774850520000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1394.1, "quote_volume": 103.72104, "trades": 9, "taker_buy_volume": 1125.0, "taker_buy_quote": 83.7}, {"ts": 1774850580000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 21277.1, "quote_volume": 1585.63385, "trades": 23, "taker_buy_volume": 8165.0, "taker_buy_quote": 608.83005}, {"ts": 1774850640000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1250.0, "quote_volume": 93.125, "trades": 3, "taker_buy_volume": 1250.0, "taker_buy_quote": 93.125}, {"ts": 1774850700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850760000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 19131.2, "quote_volume": 1425.0016, "trades": 72, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850820000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 17928.5, "quote_volume": 1335.67325, "trades": 27, "taker_buy_volume": 7570.3, "taker_buy_quote": 563.98735}, {"ts": 1774850940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 86.1, "quote_volume": 6.40584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851060000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 9189.2, "quote_volume": 683.67648, "trades": 18, "taker_buy_volume": 6125.0, "taker_buy_quote": 455.7}, {"ts": 1774851120000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 13548.5, "quote_volume": 1008.0084, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851180000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851240000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 553.5, "quote_volume": 41.22175, "trades": 3, "taker_buy_volume": 413.5, "taker_buy_quote": 30.80575}, {"ts": 1774851300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2667.5, "quote_volume": 198.462, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851360000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 6332.2, "quote_volume": 471.7489, "trades": 5, "taker_buy_volume": 5125.0, "taker_buy_quote": 381.8125}, {"ts": 1774851420000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851480000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2680.9, "quote_volume": 199.99514, "trades": 3, "taker_buy_volume": 2680.9, "taker_buy_quote": 199.99514}, {"ts": 1774851540000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851600000, "open": 0.0746, "high": 0.0747, "low": 0.0744, "close": 0.0747, "volume": 56940.5, "quote_volume": 4246.20128, "trades": 94, "taker_buy_volume": 24128.5, "taker_buy_quote": 1800.47325}, {"ts": 1774851660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851720000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 75253.0, "quote_volume": 5622.15222, "trades": 145, "taker_buy_volume": 46449.9, "taker_buy_quote": 3471.55577}, {"ts": 1774851780000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 21232.1, "quote_volume": 1585.65969, "trades": 71, "taker_buy_volume": 1899.1, "taker_buy_quote": 141.88859}, {"ts": 1774851840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851900000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4679.3, "quote_volume": 349.54371, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852020000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 24617.3, "quote_volume": 1838.91231, "trades": 76, "taker_buy_volume": 1529.5, "taker_buy_quote": 114.25365}, {"ts": 1774852080000, "open": 0.0747, "high": 0.075, "low": 0.0747, "close": 0.0749, "volume": 104054.4, "quote_volume": 7790.44174, "trades": 129, "taker_buy_volume": 55786.2, "taker_buy_quote": 4179.85947}, {"ts": 1774852140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 17333.7, "quote_volume": 1298.29413, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852260000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 7138.4, "quote_volume": 534.66616, "trades": 25, "taker_buy_volume": 3401.7, "taker_buy_quote": 254.78733}, {"ts": 1774852320000, "open": 0.0749, "high": 0.0752, "low": 0.0749, "close": 0.0752, "volume": 52402.7, "quote_volume": 3937.36523, "trades": 38, "taker_buy_volume": 48814.4, "taker_buy_quote": 3667.52507}, {"ts": 1774852380000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 196.0, "quote_volume": 14.7392, "trades": 2, "taker_buy_volume": 196.0, "taker_buy_quote": 14.7392}, {"ts": 1774852440000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852500000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852560000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 9577.1, "quote_volume": 720.19792, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852620000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1104.2, "quote_volume": 83.03584, "trades": 7, "taker_buy_volume": 1104.2, "taker_buy_quote": 83.03584}, {"ts": 1774852680000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852740000, "open": 0.0752, "high": 0.0756, "low": 0.0752, "close": 0.0756, "volume": 115485.3, "quote_volume": 8711.93634, "trades": 48, "taker_buy_volume": 79925.4, "taker_buy_quote": 6023.6079}, {"ts": 1774852800000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 62235.1, "quote_volume": 4696.67051, "trades": 110, "taker_buy_volume": 7738.8, "taker_buy_quote": 584.37611}, {"ts": 1774852860000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 6449.7, "quote_volume": 486.92589, "trades": 26, "taker_buy_volume": 3110.8, "taker_buy_quote": 234.8654}, {"ts": 1774852920000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 27412.6, "quote_volume": 2071.75357, "trades": 99, "taker_buy_volume": 25429.6, "taker_buy_quote": 1921.83877}, {"ts": 1774852980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 8269.5, "quote_volume": 625.1742, "trades": 13, "taker_buy_volume": 3310.1, "taker_buy_quote": 250.24356}, {"ts": 1774853040000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2090.0, "quote_volume": 158.004, "trades": 9, "taker_buy_volume": 2090.0, "taker_buy_quote": 158.004}, {"ts": 1774853100000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4855.9, "quote_volume": 367.10604, "trades": 13, "taker_buy_volume": 2130.3, "taker_buy_quote": 161.05068}, {"ts": 1774853160000, "open": 0.0755, "high": 0.0757, "low": 0.0754, "close": 0.0756, "volume": 72966.8, "quote_volume": 5509.98815, "trades": 250, "taker_buy_volume": 33936.2, "taker_buy_quote": 2564.63157}, {"ts": 1774853220000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 31747.2, "quote_volume": 2400.15173, "trades": 132, "taker_buy_volume": 26301.2, "taker_buy_quote": 1988.45897}, {"ts": 1774853280000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 7692.7, "quote_volume": 581.80959, "trades": 17, "taker_buy_volume": 6045.7, "taker_buy_quote": 457.29639}, {"ts": 1774853340000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 20632.1, "quote_volume": 1562.95685, "trades": 24, "taker_buy_volume": 16076.6, "taker_buy_quote": 1217.64995}, {"ts": 1774853400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3780.0, "quote_volume": 286.524, "trades": 8, "taker_buy_volume": 1655.0, "taker_buy_quote": 125.449}, {"ts": 1774853460000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 4030.7, "quote_volume": 305.283, "trades": 13, "taker_buy_volume": 2057.5, "taker_buy_quote": 155.91176}, {"ts": 1774853520000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 8730.8, "quote_volume": 660.72916, "trades": 16, "taker_buy_volume": 7348.5, "taker_buy_quote": 556.11478}, {"ts": 1774853580000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 5369.7, "quote_volume": 406.09889, "trades": 19, "taker_buy_volume": 4244.7, "taker_buy_quote": 321.04889}, {"ts": 1774853640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1035.8, "quote_volume": 78.51364, "trades": 2, "taker_buy_volume": 1035.8, "taker_buy_quote": 78.51364}, {"ts": 1774853700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1428.9, "quote_volume": 108.31062, "trades": 6, "taker_buy_volume": 1428.9, "taker_buy_quote": 108.31062}, {"ts": 1774853760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 31097.5, "quote_volume": 2357.1905, "trades": 86, "taker_buy_volume": 4835.8, "taker_buy_quote": 366.55364}, {"ts": 1774853820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1391.3, "quote_volume": 105.46054, "trades": 3, "taker_buy_volume": 1391.3, "taker_buy_quote": 105.46054}, {"ts": 1774853880000, "open": 0.0757, "high": 0.0757, "low": 0.0752, "close": 0.0754, "volume": 227162.1, "quote_volume": 17140.5406, "trades": 282, "taker_buy_volume": 89933.8, "taker_buy_quote": 6781.5399}, {"ts": 1774853940000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 60726.7, "quote_volume": 4575.77632, "trades": 99, "taker_buy_volume": 54764.5, "taker_buy_quote": 4126.82266}, {"ts": 1774854000000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 16816.0, "quote_volume": 1268.04046, "trades": 15, "taker_buy_volume": 13036.0, "taker_buy_quote": 983.02846}, {"ts": 1774854060000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 4677.6, "quote_volume": 352.86529, "trades": 12, "taker_buy_volume": 3411.6, "taker_buy_quote": 257.40889}, {"ts": 1774854120000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 14517.6, "quote_volume": 1093.77967, "trades": 31, "taker_buy_volume": 3747.1, "taker_buy_quote": 282.53134}, {"ts": 1774854180000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 8709.1, "quote_volume": 654.92432, "trades": 9, "taker_buy_volume": 7367.0, "taker_buy_quote": 553.9984}, {"ts": 1774854240000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 28546.5, "quote_volume": 2142.35646, "trades": 28, "taker_buy_volume": 15109.5, "taker_buy_quote": 1133.5929}, {"ts": 1774854300000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2719.8, "quote_volume": 203.985, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854360000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 17330.8, "quote_volume": 1301.04378, "trades": 63, "taker_buy_volume": 13800.8, "taker_buy_quote": 1036.29378}, {"ts": 1774854420000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 4150.2, "quote_volume": 311.70661, "trades": 5, "taker_buy_volume": 265.9, "taker_buy_quote": 19.99568}, {"ts": 1774854480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 126.8, "quote_volume": 9.51, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2911.5, "quote_volume": 218.3625, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 26323.1, "quote_volume": 1971.60019, "trades": 77, "taker_buy_volume": 22455.4, "taker_buy_quote": 1681.90946}, {"ts": 1774854660000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 46556.1, "quote_volume": 3482.39628, "trades": 80, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854780000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1606.9, "quote_volume": 120.03543, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854840000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 6271.2, "quote_volume": 468.45864, "trades": 3, "taker_buy_volume": 6271.2, "taker_buy_quote": 468.45864}, {"ts": 1774854900000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 125.0, "quote_volume": 9.3375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855020000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 9481.7, "quote_volume": 708.28299, "trades": 17, "taker_buy_volume": 5451.4, "taker_buy_quote": 407.21958}, {"ts": 1774855080000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 7235.6, "quote_volume": 541.22288, "trades": 3, "taker_buy_volume": 7235.6, "taker_buy_quote": 541.22288}, {"ts": 1774855140000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855200000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 5365.2, "quote_volume": 400.98949, "trades": 8, "taker_buy_volume": 2090.5, "taker_buy_quote": 156.3694}, {"ts": 1774855260000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 8574.3, "quote_volume": 642.21507, "trades": 14, "taker_buy_volume": 5169.8, "taker_buy_quote": 387.21802}, {"ts": 1774855320000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2585.6, "quote_volume": 193.40288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855380000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 72061.9, "quote_volume": 5390.1754, "trades": 149, "taker_buy_volume": 10627.8, "taker_buy_quote": 794.95944}, {"ts": 1774855440000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 94141.2, "quote_volume": 7030.10635, "trades": 78, "taker_buy_volume": 15242.6, "taker_buy_quote": 1138.64185}, {"ts": 1774855500000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 11268.7, "quote_volume": 842.89876, "trades": 11, "taker_buy_volume": 8526.3, "taker_buy_quote": 637.76724}, {"ts": 1774855560000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 401.5, "quote_volume": 30.07235, "trades": 4, "taker_buy_volume": 401.5, "taker_buy_quote": 30.07235}, {"ts": 1774855620000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 20988.3, "quote_volume": 1570.73591, "trades": 35, "taker_buy_volume": 1079.0, "taker_buy_quote": 80.8171}, {"ts": 1774855680000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855740000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 11038.6, "quote_volume": 828.19709, "trades": 20, "taker_buy_volume": 7769.5, "taker_buy_quote": 583.3415}, {"ts": 1774855800000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 21565.6, "quote_volume": 1620.01379, "trades": 17, "taker_buy_volume": 16607.5, "taker_buy_quote": 1248.13668}, {"ts": 1774855860000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 329.0, "quote_volume": 24.7737, "trades": 3, "taker_buy_volume": 329.0, "taker_buy_quote": 24.7737}, {"ts": 1774855920000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 33739.6, "quote_volume": 2537.93605, "trades": 27, "taker_buy_volume": 6010.1, "taker_buy_quote": 452.3369}, {"ts": 1774855980000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 39837.7, "quote_volume": 2996.05385, "trades": 114, "taker_buy_volume": 1654.0, "taker_buy_quote": 124.5337}, {"ts": 1774856040000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 34291.5, "quote_volume": 2585.2462, "trades": 40, "taker_buy_volume": 24460.6, "taker_buy_quote": 1844.32924}, {"ts": 1774856100000, "open": 0.0754, "high": 0.0755, "low": 0.0751, "close": 0.0753, "volume": 73242.8, "quote_volume": 5515.10878, "trades": 181, "taker_buy_volume": 22492.3, "taker_buy_quote": 1693.48061}, {"ts": 1774856160000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 6192.3, "quote_volume": 466.52398, "trades": 10, "taker_buy_volume": 383.0, "taker_buy_quote": 28.8657}, {"ts": 1774856220000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 382.9, "quote_volume": 28.89645, "trades": 4, "taker_buy_volume": 382.9, "taker_buy_quote": 28.89645}, {"ts": 1774856280000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 4390.9, "quote_volume": 331.51295, "trades": 7, "taker_buy_volume": 3641.0, "taker_buy_quote": 274.8955}, {"ts": 1774856340000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1428.5, "quote_volume": 107.85175, "trades": 6, "taker_buy_volume": 1178.5, "taker_buy_quote": 88.97675}, {"ts": 1774856400000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2511.1, "quote_volume": 189.33694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856460000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1237.0, "quote_volume": 93.2698, "trades": 9, "taker_buy_volume": 309.2, "taker_buy_quote": 23.31368}, {"ts": 1774856580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856640000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 2488.5, "quote_volume": 187.77116, "trades": 6, "taker_buy_volume": 1363.6, "taker_buy_quote": 102.84121}, {"ts": 1774856700000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3766.3, "quote_volume": 284.35565, "trades": 7, "taker_buy_volume": 499.9, "taker_buy_quote": 37.74245}, {"ts": 1774856760000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856820000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 22859.0, "quote_volume": 1727.6799, "trades": 54, "taker_buy_volume": 7350.0, "taker_buy_quote": 555.66}, {"ts": 1774856880000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 959.6, "quote_volume": 72.62216, "trades": 4, "taker_buy_volume": 959.6, "taker_buy_quote": 72.62216}, {"ts": 1774856940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 132.1, "quote_volume": 9.99997, "trades": 1, "taker_buy_volume": 132.1, "taker_buy_quote": 9.99997}, {"ts": 1774857060000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 9611.5, "quote_volume": 727.85861, "trades": 41, "taker_buy_volume": 6909.5, "taker_buy_quote": 523.31721}, {"ts": 1774857120000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 720.4, "quote_volume": 54.67836, "trades": 6, "taker_buy_volume": 329.5, "taker_buy_quote": 25.00905}, {"ts": 1774857180000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 17194.0, "quote_volume": 1303.41725, "trades": 25, "taker_buy_volume": 14385.2, "taker_buy_quote": 1090.51021}, {"ts": 1774857240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857300000, "open": 0.076, "high": 0.076, "low": 0.0757, "close": 0.0757, "volume": 127609.7, "quote_volume": 9672.0225, "trades": 242, "taker_buy_volume": 14968.1, "taker_buy_quote": 1134.62286}, {"ts": 1774857360000, "open": 0.0757, "high": 0.0759, "low": 0.0756, "close": 0.0759, "volume": 48977.1, "quote_volume": 3710.36823, "trades": 105, "taker_buy_volume": 25314.4, "taker_buy_quote": 1919.17271}, {"ts": 1774857420000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 72.8, "quote_volume": 5.51824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857540000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 18169.2, "quote_volume": 1381.55784, "trades": 17, "taker_buy_volume": 16835.6, "taker_buy_quote": 1280.22992}, {"ts": 1774857600000, "open": 0.0758, "high": 0.0761, "low": 0.0758, "close": 0.0761, "volume": 7369.5, "quote_volume": 559.71174, "trades": 27, "taker_buy_volume": 6656.3, "taker_buy_quote": 505.61368}, {"ts": 1774857660000, "open": 0.076, "high": 0.076, "low": 0.0757, "close": 0.0758, "volume": 45864.4, "quote_volume": 3480.03602, "trades": 45, "taker_buy_volume": 2337.4, "taker_buy_quote": 177.04018}, {"ts": 1774857720000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 30394.2, "quote_volume": 2301.51524, "trades": 24, "taker_buy_volume": 26329.4, "taker_buy_quote": 1993.80988}, {"ts": 1774857780000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 14895.2, "quote_volume": 1126.09875, "trades": 18, "taker_buy_volume": 12829.6, "taker_buy_quote": 970.00546}, {"ts": 1774857840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 130.8, "quote_volume": 9.88848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857960000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858020000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 15402.6, "quote_volume": 1164.43656, "trades": 11, "taker_buy_volume": 12611.2, "taker_buy_quote": 953.40672}, {"ts": 1774858080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1428.1, "quote_volume": 107.96436, "trades": 4, "taker_buy_volume": 1053.2, "taker_buy_quote": 79.62192}, {"ts": 1774858140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 125.0, "quote_volume": 9.45, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 9.45}, {"ts": 1774858200000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 5436.0, "quote_volume": 411.5052, "trades": 7, "taker_buy_volume": 1134.3, "taker_buy_quote": 85.86651}, {"ts": 1774858260000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 12622.9, "quote_volume": 956.8224, "trades": 13, "taker_buy_volume": 9589.6, "taker_buy_quote": 726.89826}, {"ts": 1774858320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858380000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2689.0, "quote_volume": 204.0951, "trades": 7, "taker_buy_volume": 1456.8, "taker_buy_quote": 110.57112}, {"ts": 1774858440000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 5208.8, "quote_volume": 395.34792, "trades": 7, "taker_buy_volume": 968.4, "taker_buy_quote": 73.50156}, {"ts": 1774858500000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 8098.6, "quote_volume": 613.84219, "trades": 22, "taker_buy_volume": 1243.8, "taker_buy_quote": 94.38489}, {"ts": 1774858560000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 35050.6, "quote_volume": 2659.66045, "trades": 97, "taker_buy_volume": 9964.5, "taker_buy_quote": 756.43222}, {"ts": 1774858620000, "open": 0.0759, "high": 0.0764, "low": 0.0759, "close": 0.0763, "volume": 65778.7, "quote_volume": 5009.62126, "trades": 52, "taker_buy_volume": 61592.8, "taker_buy_quote": 4690.31161}, {"ts": 1774858680000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 1171.7, "quote_volume": 89.39284, "trades": 6, "taker_buy_volume": 1093.0, "taker_buy_quote": 83.3959}, {"ts": 1774858740000, "open": 0.0763, "high": 0.0764, "low": 0.0761, "close": 0.0762, "volume": 155677.9, "quote_volume": 11869.17784, "trades": 389, "taker_buy_volume": 45262.7, "taker_buy_quote": 3452.93431}, {"ts": 1774858800000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 26628.6, "quote_volume": 2025.50897, "trades": 67, "taker_buy_volume": 2568.0, "taker_buy_quote": 195.5407}, {"ts": 1774858860000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 4137.7, "quote_volume": 315.24466, "trades": 7, "taker_buy_volume": 4045.0, "taker_buy_quote": 308.19019}, {"ts": 1774858920000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 15072.6, "quote_volume": 1147.19655, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858980000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 6705.6, "quote_volume": 509.6256, "trades": 13, "taker_buy_volume": 4780.0, "taker_buy_quote": 363.28}, {"ts": 1774859040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859100000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 429.3, "quote_volume": 32.6268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4338.7, "quote_volume": 329.7412, "trades": 5, "taker_buy_volume": 4213.7, "taker_buy_quote": 320.2412}, {"ts": 1774859220000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 36631.0, "quote_volume": 2783.956, "trades": 115, "taker_buy_volume": 31666.0, "taker_buy_quote": 2406.616}, {"ts": 1774859280000, "open": 0.076, "high": 0.0765, "low": 0.076, "close": 0.0764, "volume": 99035.5, "quote_volume": 7561.52587, "trades": 60, "taker_buy_volume": 89302.7, "taker_buy_quote": 6818.88825}, {"ts": 1774859340000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 20105.5, "quote_volume": 1534.04965, "trades": 71, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859400000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 18074.4, "quote_volume": 1376.75038, "trades": 53, "taker_buy_volume": 125.0, "taker_buy_quote": 9.525}, {"ts": 1774859460000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 30343.3, "quote_volume": 2307.42587, "trades": 26, "taker_buy_volume": 1414.1, "taker_buy_quote": 107.62721}, {"ts": 1774859520000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 6747.0, "quote_volume": 513.4467, "trades": 11, "taker_buy_volume": 519.0, "taker_buy_quote": 39.4959}, {"ts": 1774859580000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 13862.6, "quote_volume": 1054.94386, "trades": 19, "taker_buy_volume": 2250.0, "taker_buy_quote": 171.225}, {"ts": 1774859640000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 10315.0, "quote_volume": 784.9715, "trades": 22, "taker_buy_volume": 8135.4, "taker_buy_quote": 619.10394}, {"ts": 1774859700000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 44582.6, "quote_volume": 3401.41227, "trades": 60, "taker_buy_volume": 32718.1, "taker_buy_quote": 2496.15092}, {"ts": 1774859760000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 15567.3, "quote_volume": 1187.80203, "trades": 56, "taker_buy_volume": 4532.9, "taker_buy_quote": 346.01896}, {"ts": 1774859820000, "open": 0.0763, "high": 0.0766, "low": 0.0763, "close": 0.0764, "volume": 89120.1, "quote_volume": 6813.99853, "trades": 68, "taker_buy_volume": 77811.8, "taker_buy_quote": 5949.82532}, {"ts": 1774859880000, "open": 0.0764, "high": 0.0768, "low": 0.0764, "close": 0.0766, "volume": 65082.8, "quote_volume": 4988.97721, "trades": 101, "taker_buy_volume": 37498.6, "taker_buy_quote": 2875.14801}, {"ts": 1774859940000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 4855.7, "quote_volume": 371.80152, "trades": 15, "taker_buy_volume": 3097.0, "taker_buy_quote": 237.2177}, {"ts": 1774860000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 7217.2, "quote_volume": 552.1158, "trades": 17, "taker_buy_volume": 2835.1, "taker_buy_quote": 216.88515}, {"ts": 1774860060000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 5290.5, "quote_volume": 404.90385, "trades": 20, "taker_buy_volume": 2724.7, "taker_buy_quote": 208.62015}, {"ts": 1774860120000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 22095.1, "quote_volume": 1688.91236, "trades": 66, "taker_buy_volume": 11020.8, "taker_buy_quote": 842.83584}, {"ts": 1774860180000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1155.0, "quote_volume": 88.3575, "trades": 6, "taker_buy_volume": 1155.0, "taker_buy_quote": 88.3575}, {"ts": 1774860240000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860300000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860360000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 8883.7, "quote_volume": 678.71468, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860420000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1071.7, "quote_volume": 81.77071, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860480000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 7789.0, "quote_volume": 594.64871, "trades": 14, "taker_buy_volume": 7594.2, "taker_buy_quote": 579.78547}, {"ts": 1774860540000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 524.2, "quote_volume": 39.99646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860600000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860660000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 4750.7, "quote_volume": 362.47841, "trades": 16, "taker_buy_volume": 1194.8, "taker_buy_quote": 91.16324}, {"ts": 1774860720000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 6367.7, "quote_volume": 486.49228, "trades": 8, "taker_buy_volume": 1491.1, "taker_buy_quote": 113.92004}, {"ts": 1774860780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 12545.3, "quote_volume": 959.71545, "trades": 33, "taker_buy_volume": 12545.3, "taker_buy_quote": 959.71545}, {"ts": 1774860840000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 21174.1, "quote_volume": 1621.52486, "trades": 30, "taker_buy_volume": 8925.0, "taker_buy_quote": 683.655}, {"ts": 1774860900000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 6194.6, "quote_volume": 474.50636, "trades": 18, "taker_buy_volume": 4751.6, "taker_buy_quote": 363.97256}, {"ts": 1774860960000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4756.1, "quote_volume": 364.31726, "trades": 6, "taker_buy_volume": 4756.1, "taker_buy_quote": 364.31726}, {"ts": 1774861020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 127.9, "quote_volume": 9.79714, "trades": 2, "taker_buy_volume": 127.9, "taker_buy_quote": 9.79714}, {"ts": 1774861080000, "open": 0.0765, "high": 0.0768, "low": 0.0765, "close": 0.0768, "volume": 61251.2, "quote_volume": 4701.52751, "trades": 128, "taker_buy_volume": 49363.1, "taker_buy_quote": 3789.04904}, {"ts": 1774861140000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 11710.8, "quote_volume": 899.00324, "trades": 31, "taker_buy_volume": 4888.5, "taker_buy_quote": 375.4368}, {"ts": 1774861200000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 7381.3, "quote_volume": 565.35443, "trades": 25, "taker_buy_volume": 2474.0, "taker_buy_quote": 189.5084}, {"ts": 1774861260000, "open": 0.0765, "high": 0.0766, "low": 0.0759, "close": 0.0761, "volume": 367466.5, "quote_volume": 27999.18057, "trades": 292, "taker_buy_volume": 99707.9, "taker_buy_quote": 7591.40935}, {"ts": 1774861320000, "open": 0.076, "high": 0.0763, "low": 0.076, "close": 0.0761, "volume": 60860.6, "quote_volume": 4635.7861, "trades": 84, "taker_buy_volume": 41032.1, "taker_buy_quote": 3125.90161}, {"ts": 1774861380000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 27229.8, "quote_volume": 2072.16964, "trades": 26, "taker_buy_volume": 2010.3, "taker_buy_quote": 152.98383}, {"ts": 1774861440000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 39137.7, "quote_volume": 2977.12015, "trades": 77, "taker_buy_volume": 35390.3, "taker_buy_quote": 2692.13122}, {"ts": 1774861500000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 34073.1, "quote_volume": 2592.25183, "trades": 61, "taker_buy_volume": 11337.9, "taker_buy_quote": 862.83334}, {"ts": 1774861560000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 17529.3, "quote_volume": 1335.17448, "trades": 16, "taker_buy_volume": 17401.7, "taker_buy_quote": 1325.47688}, {"ts": 1774861620000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 26089.0, "quote_volume": 1987.31782, "trades": 43, "taker_buy_volume": 17189.5, "taker_buy_quote": 1309.3204}, {"ts": 1774861680000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 7621.0, "quote_volume": 580.71614, "trades": 30, "taker_buy_volume": 656.0, "taker_buy_quote": 50.0528}, {"ts": 1774861740000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 17793.9, "quote_volume": 1354.04155, "trades": 31, "taker_buy_volume": 14018.0, "taker_buy_quote": 1066.7698}, {"ts": 1774861800000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 6157.8, "quote_volume": 468.0062, "trades": 27, "taker_buy_volume": 2946.1, "taker_buy_quote": 223.917}, {"ts": 1774861860000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 16837.8, "quote_volume": 1279.6991, "trades": 30, "taker_buy_volume": 10692.3, "taker_buy_quote": 812.6411}, {"ts": 1774861920000, "open": 0.076, "high": 0.076, "low": 0.0757, "close": 0.0758, "volume": 23053.0, "quote_volume": 1747.69205, "trades": 43, "taker_buy_volume": 9268.7, "taker_buy_quote": 702.80648}, {"ts": 1774861980000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 11912.2, "quote_volume": 903.56534, "trades": 23, "taker_buy_volume": 4336.9, "taker_buy_quote": 328.87261}, {"ts": 1774862040000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 11949.8, "quote_volume": 905.86086, "trades": 26, "taker_buy_volume": 5263.3, "taker_buy_quote": 399.25397}, {"ts": 1774862100000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4591.4, "quote_volume": 347.56898, "trades": 10, "taker_buy_volume": 2134.9, "taker_buy_quote": 161.61193}, {"ts": 1774862160000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1446.4, "quote_volume": 109.49248, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862220000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 29227.6, "quote_volume": 2213.35821, "trades": 106, "taker_buy_volume": 8976.4, "taker_buy_quote": 680.06983}, {"ts": 1774862280000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 45484.3, "quote_volume": 3447.41713, "trades": 93, "taker_buy_volume": 34590.2, "taker_buy_quote": 2621.93716}, {"ts": 1774862340000, "open": 0.0756, "high": 0.0756, "low": 0.0751, "close": 0.0753, "volume": 49703.3, "quote_volume": 3744.97566, "trades": 61, "taker_buy_volume": 15653.4, "taker_buy_quote": 1179.44327}, {"ts": 1774862400000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 7648.9, "quote_volume": 576.18638, "trades": 10, "taker_buy_volume": 6613.0, "taker_buy_quote": 498.26711}, {"ts": 1774862460000, "open": 0.0754, "high": 0.0755, "low": 0.0752, "close": 0.0752, "volume": 82615.9, "quote_volume": 6224.38108, "trades": 106, "taker_buy_volume": 26835.0, "taker_buy_quote": 2023.90938}, {"ts": 1774862520000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 40837.1, "quote_volume": 3076.19551, "trades": 78, "taker_buy_volume": 40837.1, "taker_buy_quote": 3076.19551}, {"ts": 1774862580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2349.0, "quote_volume": 177.1146, "trades": 8, "taker_buy_volume": 594.7, "taker_buy_quote": 44.84038}, {"ts": 1774862640000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862700000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 79630.1, "quote_volume": 6015.52747, "trades": 102, "taker_buy_volume": 74401.3, "taker_buy_quote": 5620.28791}, {"ts": 1774862760000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 5161.7, "quote_volume": 390.29262, "trades": 9, "taker_buy_volume": 876.5, "taker_buy_quote": 66.3315}, {"ts": 1774862820000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862880000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 13866.5, "quote_volume": 1048.3074, "trades": 11, "taker_buy_volume": 10287.4, "taker_buy_quote": 777.72744}, {"ts": 1774862940000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 537.5, "quote_volume": 40.635, "trades": 3, "taker_buy_volume": 537.5, "taker_buy_quote": 40.635}, {"ts": 1774863000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 7769.2, "quote_volume": 588.12844, "trades": 8, "taker_buy_volume": 328.0, "taker_buy_quote": 24.8296}, {"ts": 1774863060000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3861.1, "quote_volume": 291.89916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863120000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 13882.5, "quote_volume": 1050.33831, "trades": 29, "taker_buy_volume": 6557.6, "taker_buy_quote": 496.57587}, {"ts": 1774863180000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 3368.1, "quote_volume": 255.40458, "trades": 8, "taker_buy_volume": 3368.1, "taker_buy_quote": 255.40458}, {"ts": 1774863240000, "open": 0.0758, "high": 0.0761, "low": 0.0757, "close": 0.0761, "volume": 174062.8, "quote_volume": 13218.28179, "trades": 219, "taker_buy_volume": 123464.3, "taker_buy_quote": 9380.4462}, {"ts": 1774863300000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 22617.2, "quote_volume": 1718.4672, "trades": 70, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863360000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 9184.3, "quote_volume": 698.0068, "trades": 13, "taker_buy_volume": 3246.1, "taker_buy_quote": 246.7036}, {"ts": 1774863420000, "open": 0.076, "high": 0.076, "low": 0.0757, "close": 0.0757, "volume": 110617.5, "quote_volume": 8393.08275, "trades": 206, "taker_buy_volume": 8339.8, "taker_buy_quote": 633.14234}, {"ts": 1774863480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4113.0, "quote_volume": 312.1767, "trades": 5, "taker_buy_volume": 4113.0, "taker_buy_quote": 312.1767}, {"ts": 1774863540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863600000, "open": 0.0759, "high": 0.0759, "low": 0.0753, "close": 0.0755, "volume": 161267.8, "quote_volume": 12196.24496, "trades": 261, "taker_buy_volume": 13582.8, "taker_buy_quote": 1026.14325}, {"ts": 1774863660000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 17082.7, "quote_volume": 1289.71376, "trades": 35, "taker_buy_volume": 11852.0, "taker_buy_quote": 894.8754}, {"ts": 1774863720000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 63910.4, "quote_volume": 4835.36528, "trades": 130, "taker_buy_volume": 42165.5, "taker_buy_quote": 3189.27635}, {"ts": 1774863780000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863840000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 13421.9, "quote_volume": 1016.01299, "trades": 48, "taker_buy_volume": 7022.4, "taker_buy_quote": 531.59568}, {"ts": 1774863900000, "open": 0.0758, "high": 0.0758, "low": 0.0755, "close": 0.0756, "volume": 95304.9, "quote_volume": 7208.38967, "trades": 137, "taker_buy_volume": 24983.7, "taker_buy_quote": 1889.54116}, {"ts": 1774863960000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 5578.6, "quote_volume": 421.74216, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864020000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 718.4, "quote_volume": 54.38288, "trades": 7, "taker_buy_volume": 718.4, "taker_buy_quote": 54.38288}, {"ts": 1774864080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 25952.6, "quote_volume": 1962.01656, "trades": 97, "taker_buy_volume": 4251.5, "taker_buy_quote": 321.4134}, {"ts": 1774864140000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 5508.9, "quote_volume": 416.48634, "trades": 16, "taker_buy_volume": 135.0, "taker_buy_quote": 10.2195}, {"ts": 1774864200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 24751.8, "quote_volume": 1868.7609, "trades": 72, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864260000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 7336.7, "quote_volume": 553.18718, "trades": 13, "taker_buy_volume": 6867.2, "taker_buy_quote": 517.78688}, {"ts": 1774864320000, "open": 0.0754, "high": 0.0754, "low": 0.0748, "close": 0.075, "volume": 115912.8, "quote_volume": 8702.9509, "trades": 107, "taker_buy_volume": 13855.2, "taker_buy_quote": 1039.13756}, {"ts": 1774864380000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 67442.8, "quote_volume": 5056.96001, "trades": 65, "taker_buy_volume": 23051.4, "taker_buy_quote": 1729.0028}, {"ts": 1774864440000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2008.2, "quote_volume": 150.615, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864500000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 37631.4, "quote_volume": 2823.00374, "trades": 29, "taker_buy_volume": 35960.3, "taker_buy_quote": 2697.67124}, {"ts": 1774864560000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864620000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 4348.0, "quote_volume": 326.1, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864680000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 13545.9, "quote_volume": 1016.3951, "trades": 14, "taker_buy_volume": 13545.9, "taker_buy_quote": 1016.3951}, {"ts": 1774864740000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 63028.9, "quote_volume": 4731.2739, "trades": 148, "taker_buy_volume": 42627.6, "taker_buy_quote": 3200.3396}, {"ts": 1774864800000, "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.0749, "volume": 92127.9, "quote_volume": 6896.40386, "trades": 183, "taker_buy_volume": 20300.3, "taker_buy_quote": 1518.89596}, {"ts": 1774864860000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 14429.7, "quote_volume": 1080.78453, "trades": 12, "taker_buy_volume": 13616.0, "taker_buy_quote": 1019.8384}, {"ts": 1774864920000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 4616.2, "quote_volume": 346.215, "trades": 8, "taker_buy_volume": 4616.2, "taker_buy_quote": 346.215}, {"ts": 1774864980000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3606.2, "quote_volume": 270.82562, "trades": 24, "taker_buy_volume": 1817.1, "taker_buy_quote": 136.46421}, {"ts": 1774865040000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 45708.9, "quote_volume": 3428.5174, "trades": 61, "taker_buy_volume": 8901.4, "taker_buy_quote": 667.74421}, {"ts": 1774865100000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 9481.8, "quote_volume": 711.135, "trades": 11, "taker_buy_volume": 9285.6, "taker_buy_quote": 696.42}, {"ts": 1774865160000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865220000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 9164.7, "quote_volume": 688.29338, "trades": 19, "taker_buy_volume": 7478.7, "taker_buy_quote": 561.68327}, {"ts": 1774865280000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865340000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 9482.6, "quote_volume": 713.09152, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865400000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3842.6, "quote_volume": 288.57926, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865460000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 26702.0, "quote_volume": 2005.6884, "trades": 17, "taker_buy_volume": 26702.0, "taker_buy_quote": 2005.6884}, {"ts": 1774865520000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 4182.7, "quote_volume": 314.53904, "trades": 7, "taker_buy_volume": 4182.7, "taker_buy_quote": 314.53904}, {"ts": 1774865580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865640000, "open": 0.0752, "high": 0.076, "low": 0.0752, "close": 0.0757, "volume": 415362.7, "quote_volume": 31378.01057, "trades": 312, "taker_buy_volume": 305030.4, "taker_buy_quote": 23037.58854}, {"ts": 1774865700000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 48837.3, "quote_volume": 3688.25854, "trades": 128, "taker_buy_volume": 14539.9, "taker_buy_quote": 1097.80218}, {"ts": 1774865760000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 9079.5, "quote_volume": 685.83157, "trades": 18, "taker_buy_volume": 4623.8, "taker_buy_quote": 349.42622}, {"ts": 1774865820000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 21660.0, "quote_volume": 1634.76771, "trades": 33, "taker_buy_volume": 9705.6, "taker_buy_quote": 732.74074}, {"ts": 1774865880000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865940000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 12357.7, "quote_volume": 933.00635, "trades": 16, "taker_buy_volume": 9025.9, "taker_buy_quote": 681.45545}, {"ts": 1774866000000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 7558.4, "quote_volume": 570.7759, "trades": 9, "taker_buy_volume": 7558.4, "taker_buy_quote": 570.7759}, {"ts": 1774866060000, "open": 0.0756, "high": 0.076, "low": 0.0756, "close": 0.0758, "volume": 54100.0, "quote_volume": 4102.67799, "trades": 139, "taker_buy_volume": 20425.7, "taker_buy_quote": 1548.35541}, {"ts": 1774866120000, "open": 0.0758, "high": 0.0761, "low": 0.0757, "close": 0.0759, "volume": 107443.6, "quote_volume": 8152.55521, "trades": 229, "taker_buy_volume": 28129.5, "taker_buy_quote": 2136.03829}, {"ts": 1774866180000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 25756.4, "quote_volume": 1959.78529, "trades": 57, "taker_buy_volume": 18869.2, "taker_buy_quote": 1435.81807}, {"ts": 1774866240000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 89481.0, "quote_volume": 6809.1233, "trades": 233, "taker_buy_volume": 36592.2, "taker_buy_quote": 2784.72432}, {"ts": 1774866300000, "open": 0.0761, "high": 0.0763, "low": 0.0759, "close": 0.0761, "volume": 179040.6, "quote_volume": 13615.89427, "trades": 304, "taker_buy_volume": 64771.8, "taker_buy_quote": 4928.74156}, {"ts": 1774866360000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 9743.2, "quote_volume": 741.48382, "trades": 24, "taker_buy_volume": 6612.0, "taker_buy_quote": 503.1995}, {"ts": 1774866420000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 16536.9, "quote_volume": 1261.71831, "trades": 29, "taker_buy_volume": 5695.9, "taker_buy_quote": 434.58262}, {"ts": 1774866480000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 57096.2, "quote_volume": 4361.77931, "trades": 55, "taker_buy_volume": 30881.5, "taker_buy_quote": 2358.97623}, {"ts": 1774866540000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 85003.9, "quote_volume": 6479.1205, "trades": 160, "taker_buy_volume": 524.0, "taker_buy_quote": 39.9812}, {"ts": 1774866600000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 29985.2, "quote_volume": 2280.44775, "trades": 88, "taker_buy_volume": 4551.1, "taker_buy_quote": 346.45461}, {"ts": 1774866660000, "open": 0.076, "high": 0.0763, "low": 0.076, "close": 0.0762, "volume": 84233.0, "quote_volume": 6407.2768, "trades": 45, "taker_buy_volume": 73161.1, "taker_buy_quote": 5563.59802}, {"ts": 1774866720000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 24280.4, "quote_volume": 1850.93508, "trades": 28, "taker_buy_volume": 17125.7, "taker_buy_quote": 1305.74694}, {"ts": 1774866780000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 13838.5, "quote_volume": 1055.16488, "trades": 37, "taker_buy_volume": 8200.6, "taker_buy_quote": 625.5569}, {"ts": 1774866840000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 53359.6, "quote_volume": 4076.62548, "trades": 101, "taker_buy_volume": 41229.3, "taker_buy_quote": 3149.91852}, {"ts": 1774866900000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866960000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 13178.6, "quote_volume": 1007.88725, "trades": 21, "taker_buy_volume": 7862.6, "taker_buy_quote": 601.2623}, {"ts": 1774867020000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 37548.5, "quote_volume": 2869.50878, "trades": 111, "taker_buy_volume": 12614.0, "taker_buy_quote": 964.61588}, {"ts": 1774867080000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 26536.3, "quote_volume": 2029.98449, "trades": 47, "taker_buy_volume": 9051.3, "taker_buy_quote": 692.72376}, {"ts": 1774867140000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 8315.2, "quote_volume": 636.76069, "trades": 12, "taker_buy_volume": 6979.8, "taker_buy_quote": 534.54606}, {"ts": 1774867200000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 9211.0, "quote_volume": 706.52992, "trades": 31, "taker_buy_volume": 5748.5, "taker_buy_quote": 440.95617}, {"ts": 1774867260000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 519.3, "quote_volume": 39.88224, "trades": 5, "taker_buy_volume": 324.9, "taker_buy_quote": 24.95232}, {"ts": 1774867320000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 260.0, "quote_volume": 19.968, "trades": 3, "taker_buy_volume": 260.0, "taker_buy_quote": 19.968}, {"ts": 1774867380000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 3154.7, "quote_volume": 241.99149, "trades": 5, "taker_buy_volume": 260.0, "taker_buy_quote": 19.968}, {"ts": 1774867440000, "open": 0.0768, "high": 0.0772, "low": 0.0768, "close": 0.0771, "volume": 60170.6, "quote_volume": 4631.85196, "trades": 78, "taker_buy_volume": 35528.8, "taker_buy_quote": 2737.36075}, {"ts": 1774867500000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 45818.6, "quote_volume": 3525.03137, "trades": 78, "taker_buy_volume": 14564.2, "taker_buy_quote": 1121.27559}, {"ts": 1774867560000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 13294.4, "quote_volume": 1024.3964, "trades": 27, "taker_buy_volume": 8464.4, "taker_buy_quote": 652.2746}, {"ts": 1774867620000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 19242.4, "quote_volume": 1484.01951, "trades": 31, "taker_buy_volume": 6634.1, "taker_buy_quote": 512.15252}, {"ts": 1774867680000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 13127.8, "quote_volume": 1010.4805, "trades": 29, "taker_buy_volume": 2806.5, "taker_buy_quote": 216.1005}, {"ts": 1774867740000, "open": 0.077, "high": 0.0775, "low": 0.077, "close": 0.0774, "volume": 63746.8, "quote_volume": 4926.54432, "trades": 107, "taker_buy_volume": 55122.0, "taker_buy_quote": 4260.09597}, {"ts": 1774867800000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0774, "volume": 20106.8, "quote_volume": 1555.81271, "trades": 24, "taker_buy_volume": 3414.1, "taker_buy_quote": 264.28549}, {"ts": 1774867860000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 57387.2, "quote_volume": 4448.90138, "trades": 132, "taker_buy_volume": 14702.8, "taker_buy_quote": 1140.36658}, {"ts": 1774867920000, "open": 0.0777, "high": 0.0781, "low": 0.0777, "close": 0.0779, "volume": 131758.4, "quote_volume": 10267.41958, "trades": 181, "taker_buy_volume": 96660.4, "taker_buy_quote": 7532.57155}, {"ts": 1774867980000, "open": 0.0779, "high": 0.0779, "low": 0.0776, "close": 0.0778, "volume": 37681.5, "quote_volume": 2930.56276, "trades": 89, "taker_buy_volume": 10689.5, "taker_buy_quote": 831.15319}, {"ts": 1774868040000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 43971.6, "quote_volume": 3422.93388, "trades": 145, "taker_buy_volume": 15520.4, "taker_buy_quote": 1208.68381}, {"ts": 1774868100000, "open": 0.0778, "high": 0.0778, "low": 0.0775, "close": 0.0776, "volume": 40227.9, "quote_volume": 3122.17076, "trades": 56, "taker_buy_volume": 12140.6, "taker_buy_quote": 941.95069}, {"ts": 1774868160000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 37409.6, "quote_volume": 2899.82646, "trades": 90, "taker_buy_volume": 30814.7, "taker_buy_quote": 2388.45655}, {"ts": 1774868220000, "open": 0.0775, "high": 0.0775, "low": 0.0772, "close": 0.0773, "volume": 166638.7, "quote_volume": 12887.87421, "trades": 260, "taker_buy_volume": 65433.2, "taker_buy_quote": 5064.3118}, {"ts": 1774868280000, "open": 0.0773, "high": 0.0775, "low": 0.0772, "close": 0.0775, "volume": 102029.5, "quote_volume": 7888.93084, "trades": 229, "taker_buy_volume": 97875.0, "taker_buy_quote": 7567.84286}, {"ts": 1774868340000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 28970.7, "quote_volume": 2241.27355, "trades": 40, "taker_buy_volume": 3229.1, "taker_buy_quote": 249.99014}, {"ts": 1774868400000, "open": 0.0772, "high": 0.0774, "low": 0.077, "close": 0.077, "volume": 81702.4, "quote_volume": 6304.47286, "trades": 123, "taker_buy_volume": 44890.1, "taker_buy_quote": 3466.78913}, {"ts": 1774868460000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 32277.9, "quote_volume": 2490.26198, "trades": 116, "taker_buy_volume": 30142.1, "taker_buy_quote": 2325.37822}, {"ts": 1774868520000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 13458.7, "quote_volume": 1039.36224, "trades": 25, "taker_buy_volume": 12083.8, "taker_buy_quote": 933.21996}, {"ts": 1774868580000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 47908.9, "quote_volume": 3706.75735, "trades": 86, "taker_buy_volume": 19812.1, "taker_buy_quote": 1534.17994}, {"ts": 1774868640000, "open": 0.0773, "high": 0.0773, "low": 0.077, "close": 0.0771, "volume": 31895.1, "quote_volume": 2458.40836, "trades": 79, "taker_buy_volume": 7400.1, "taker_buy_quote": 569.83236}, {"ts": 1774868700000, "open": 0.077, "high": 0.0772, "low": 0.0769, "close": 0.0772, "volume": 43495.8, "quote_volume": 3350.50045, "trades": 101, "taker_buy_volume": 38906.1, "taker_buy_quote": 2996.99062}, {"ts": 1774868760000, "open": 0.0771, "high": 0.0772, "low": 0.0768, "close": 0.0771, "volume": 64980.8, "quote_volume": 5004.8262, "trades": 93, "taker_buy_volume": 23419.3, "taker_buy_quote": 1805.05265}, {"ts": 1774868820000, "open": 0.0771, "high": 0.0774, "low": 0.0771, "close": 0.0773, "volume": 61677.6, "quote_volume": 4765.54799, "trades": 148, "taker_buy_volume": 19612.3, "taker_buy_quote": 1514.92816}, {"ts": 1774868880000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 12108.9, "quote_volume": 933.78154, "trades": 16, "taker_buy_volume": 10114.4, "taker_buy_quote": 779.94572}, {"ts": 1774868940000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 21895.9, "quote_volume": 1690.36348, "trades": 52, "taker_buy_volume": 6026.2, "taker_buy_quote": 465.22264}, {"ts": 1774869000000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2250.0, "quote_volume": 173.7, "trades": 5, "taker_buy_volume": 1125.0, "taker_buy_quote": 86.85}, {"ts": 1774869060000, "open": 0.0771, "high": 0.0775, "low": 0.0771, "close": 0.0774, "volume": 151708.5, "quote_volume": 11724.64852, "trades": 238, "taker_buy_volume": 131848.5, "taker_buy_quote": 10193.12652}, {"ts": 1774869120000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 5989.1, "quote_volume": 462.95743, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3192.9, "quote_volume": 246.49188, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869240000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 30521.6, "quote_volume": 2353.21536, "trades": 28, "taker_buy_volume": 14113.2, "taker_buy_quote": 1088.12772}, {"ts": 1774869300000, "open": 0.0771, "high": 0.0773, "low": 0.077, "close": 0.0773, "volume": 38749.4, "quote_volume": 2993.24525, "trades": 87, "taker_buy_volume": 30513.8, "taker_buy_quote": 2356.90614}, {"ts": 1774869360000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 43197.2, "quote_volume": 3336.77811, "trades": 120, "taker_buy_volume": 17143.2, "taker_buy_quote": 1325.16936}, {"ts": 1774869420000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 21443.7, "quote_volume": 1657.59801, "trades": 78, "taker_buy_volume": 6625.9, "taker_buy_quote": 512.18207}, {"ts": 1774869480000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 8097.3, "quote_volume": 624.73249, "trades": 31, "taker_buy_volume": 1141.0, "taker_buy_quote": 87.9711}, {"ts": 1774869540000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 9649.5, "quote_volume": 743.0115, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869600000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 22951.8, "quote_volume": 1766.28816, "trades": 24, "taker_buy_volume": 7496.7, "taker_buy_quote": 577.3604}, {"ts": 1774869660000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869720000, "open": 0.0769, "high": 0.0774, "low": 0.0769, "close": 0.0773, "volume": 122008.8, "quote_volume": 9422.59993, "trades": 123, "taker_buy_volume": 90677.4, "taker_buy_quote": 7001.82933}, {"ts": 1774869780000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 96327.6, "quote_volume": 7450.25244, "trades": 140, "taker_buy_volume": 54926.1, "taker_buy_quote": 4247.50932}, {"ts": 1774869840000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 32329.7, "quote_volume": 2499.6576, "trades": 91, "taker_buy_volume": 2313.0, "taker_buy_quote": 178.95682}, {"ts": 1774869900000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 28356.1, "quote_volume": 2191.92653, "trades": 69, "taker_buy_volume": 13601.1, "taker_buy_quote": 1051.36503}, {"ts": 1774869960000, "open": 0.0774, "high": 0.0778, "low": 0.0773, "close": 0.0773, "volume": 125789.8, "quote_volume": 9759.24932, "trades": 299, "taker_buy_volume": 79453.4, "taker_buy_quote": 6163.64519}, {"ts": 1774870020000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 44864.2, "quote_volume": 3465.82888, "trades": 54, "taker_buy_volume": 11335.7, "taker_buy_quote": 876.67458}, {"ts": 1774870080000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 8327.2, "quote_volume": 643.03725, "trades": 34, "taker_buy_volume": 4199.4, "taker_buy_quote": 324.37109}, {"ts": 1774870140000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774870200000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 44096.9, "quote_volume": 3413.10006, "trades": 90, "taker_buy_volume": 16913.5, "taker_buy_quote": 1309.1049}, {"ts": 1774870260000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 17053.5, "quote_volume": 1320.66802, "trades": 23, "taker_buy_volume": 15859.6, "taker_buy_quote": 1228.26016}, {"ts": 1774870320000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 31015.9, "quote_volume": 2399.23789, "trades": 56, "taker_buy_volume": 1517.1, "taker_buy_quote": 117.45587}, {"ts": 1774870380000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 7279.3, "quote_volume": 563.18559, "trades": 17, "taker_buy_volume": 1139.0, "taker_buy_quote": 88.2725}, {"ts": 1774870440000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 971.1, "quote_volume": 74.96892, "trades": 5, "taker_buy_volume": 647.6, "taker_buy_quote": 49.99472}, {"ts": 1774870500000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 647.6, "quote_volume": 49.99472, "trades": 3, "taker_buy_volume": 647.6, "taker_buy_quote": 49.99472}, {"ts": 1774870560000, "open": 0.0772, "high": 0.0775, "low": 0.0772, "close": 0.0774, "volume": 61858.1, "quote_volume": 4784.17733, "trades": 160, "taker_buy_volume": 55933.9, "taker_buy_quote": 4325.80159}, {"ts": 1774870620000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 12930.8, "quote_volume": 1000.84392, "trades": 23, "taker_buy_volume": 6771.0, "taker_buy_quote": 524.0754}, {"ts": 1774870680000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 6849.7, "quote_volume": 530.15691, "trades": 15, "taker_buy_volume": 6557.1, "taker_buy_quote": 507.51954}, {"ts": 1774870740000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2974.0, "quote_volume": 230.1876, "trades": 5, "taker_buy_volume": 2974.0, "taker_buy_quote": 230.1876}, {"ts": 1774870800000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 27777.4, "quote_volume": 2150.57687, "trades": 35, "taker_buy_volume": 23856.4, "taker_buy_quote": 1847.48357}, {"ts": 1774870860000, "open": 0.0774, "high": 0.0774, "low": 0.0767, "close": 0.0768, "volume": 299999.8, "quote_volume": 23088.15211, "trades": 209, "taker_buy_volume": 71106.6, "taker_buy_quote": 5463.93764}, {"ts": 1774870920000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 11525.3, "quote_volume": 885.01984, "trades": 20, "taker_buy_volume": 6993.3, "taker_buy_quote": 537.08544}, {"ts": 1774870980000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 93234.1, "quote_volume": 7157.87964, "trades": 179, "taker_buy_volume": 70307.9, "taker_buy_quote": 5399.4401}, {"ts": 1774871040000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 68828.5, "quote_volume": 5294.82365, "trades": 132, "taker_buy_volume": 58515.2, "taker_buy_quote": 4501.92991}, {"ts": 1774871100000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2767.2, "quote_volume": 212.79768, "trades": 7, "taker_buy_volume": 2335.2, "taker_buy_quote": 179.57688}, {"ts": 1774871160000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 33338.5, "quote_volume": 2561.19224, "trades": 19, "taker_buy_volume": 319.1, "taker_buy_quote": 24.53879}, {"ts": 1774871220000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 12833.4, "quote_volume": 986.88846, "trades": 20, "taker_buy_volume": 6799.8, "taker_buy_quote": 522.90462}, {"ts": 1774871280000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 18273.7, "quote_volume": 1405.24753, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871340000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 12797.4, "quote_volume": 984.96964, "trades": 26, "taker_buy_volume": 2987.6, "taker_buy_quote": 230.0452}, {"ts": 1774871400000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 17429.7, "quote_volume": 1342.0869, "trades": 13, "taker_buy_volume": 15373.4, "taker_buy_quote": 1183.7518}, {"ts": 1774871460000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 72227.9, "quote_volume": 5565.45696, "trades": 118, "taker_buy_volume": 36614.5, "taker_buy_quote": 2822.71252}, {"ts": 1774871520000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 9915.4, "quote_volume": 763.4858, "trades": 9, "taker_buy_volume": 9915.4, "taker_buy_quote": 763.4858}, {"ts": 1774871580000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 42007.0, "quote_volume": 3241.50512, "trades": 88, "taker_buy_volume": 21182.4, "taker_buy_quote": 1633.846}, {"ts": 1774871640000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 97.2, "quote_volume": 7.49412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871700000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871760000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3532.6, "quote_volume": 272.71672, "trades": 11, "taker_buy_volume": 3532.6, "taker_buy_quote": 272.71672}, {"ts": 1774871820000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 3880.4, "quote_volume": 299.80516, "trades": 8, "taker_buy_volume": 3880.4, "taker_buy_quote": 299.80516}, {"ts": 1774871880000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 13449.9, "quote_volume": 1040.80739, "trades": 15, "taker_buy_volume": 12625.0, "taker_buy_quote": 977.04262}, {"ts": 1774871940000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 35691.0, "quote_volume": 2760.07765, "trades": 59, "taker_buy_volume": 10349.2, "taker_buy_quote": 801.02808}, {"ts": 1774872000000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872060000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 22437.5, "quote_volume": 1734.41875, "trades": 69, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 43948.6, "quote_volume": 3392.83192, "trades": 114, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872180000, "open": 0.0773, "high": 0.078, "low": 0.0773, "close": 0.078, "volume": 217791.4, "quote_volume": 16938.72805, "trades": 134, "taker_buy_volume": 177058.6, "taker_buy_quote": 13766.6775}, {"ts": 1774872240000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 11852.3, "quote_volume": 923.44772, "trades": 25, "taker_buy_volume": 3411.1, "taker_buy_quote": 265.87824}, {"ts": 1774872300000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 67993.1, "quote_volume": 5305.34754, "trades": 78, "taker_buy_volume": 37205.1, "taker_buy_quote": 2903.88354}, {"ts": 1774872360000, "open": 0.078, "high": 0.0783, "low": 0.0779, "close": 0.0783, "volume": 72429.9, "quote_volume": 5656.12208, "trades": 108, "taker_buy_volume": 41069.0, "taker_buy_quote": 3209.75866}, {"ts": 1774872420000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 26641.1, "quote_volume": 2082.56796, "trades": 69, "taker_buy_volume": 1250.0, "taker_buy_quote": 97.75}, {"ts": 1774872480000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2124.2, "quote_volume": 165.90002, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872540000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 10467.0, "quote_volume": 817.4727, "trades": 21, "taker_buy_volume": 4507.0, "taker_buy_quote": 351.9967}, {"ts": 1774872600000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 4109.7, "quote_volume": 320.96757, "trades": 8, "taker_buy_volume": 4109.7, "taker_buy_quote": 320.96757}, {"ts": 1774872660000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 3143.9, "quote_volume": 245.85298, "trades": 9, "taker_buy_volume": 1253.1, "taker_buy_quote": 97.99242}, {"ts": 1774872720000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 33068.9, "quote_volume": 2580.66899, "trades": 64, "taker_buy_volume": 6540.0, "taker_buy_quote": 510.2325}, {"ts": 1774872780000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 7564.3, "quote_volume": 589.98323, "trades": 14, "taker_buy_volume": 1357.9, "taker_buy_quote": 105.9162}, {"ts": 1774872840000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 27545.1, "quote_volume": 2145.95956, "trades": 50, "taker_buy_volume": 22098.3, "taker_buy_quote": 1721.65384}, {"ts": 1774872900000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2196.9, "quote_volume": 171.3582, "trades": 8, "taker_buy_volume": 2196.9, "taker_buy_quote": 171.3582}, {"ts": 1774872960000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873020000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 240.0, "quote_volume": 18.744, "trades": 3, "taker_buy_volume": 240.0, "taker_buy_quote": 18.744}, {"ts": 1774873080000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 566.7, "quote_volume": 44.2026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873140000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 21136.5, "quote_volume": 1650.76065, "trades": 69, "taker_buy_volume": 1125.0, "taker_buy_quote": 87.8625}, {"ts": 1774873200000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2250.0, "quote_volume": 175.725, "trades": 6, "taker_buy_volume": 1125.0, "taker_buy_quote": 87.8625}, {"ts": 1774873260000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873320000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 37294.3, "quote_volume": 2912.88715, "trades": 27, "taker_buy_volume": 34386.0, "taker_buy_quote": 2685.87425}, {"ts": 1774873380000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 7607.1, "quote_volume": 594.91358, "trades": 17, "taker_buy_volume": 2701.5, "taker_buy_quote": 211.29566}, {"ts": 1774873440000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 20942.0, "quote_volume": 1639.10255, "trades": 66, "taker_buy_volume": 253.0, "taker_buy_quote": 19.8099}, {"ts": 1774873500000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 69443.3, "quote_volume": 5443.42728, "trades": 39, "taker_buy_volume": 62937.2, "taker_buy_quote": 4933.78438}, {"ts": 1774873560000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 22543.6, "quote_volume": 1765.16388, "trades": 87, "taker_buy_volume": 2655.0, "taker_buy_quote": 207.8865}, {"ts": 1774873620000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 15854.0, "quote_volume": 1241.03394, "trades": 22, "taker_buy_volume": 10598.0, "taker_buy_quote": 829.8234}, {"ts": 1774873680000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 32166.4, "quote_volume": 2516.16359, "trades": 98, "taker_buy_volume": 10293.4, "taker_buy_quote": 805.46999}, {"ts": 1774873740000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 5931.6, "quote_volume": 463.85112, "trades": 15, "taker_buy_volume": 1648.3, "taker_buy_quote": 128.89706}, {"ts": 1774873800000, "open": 0.0783, "high": 0.0786, "low": 0.0783, "close": 0.0785, "volume": 12594.9, "quote_volume": 988.76475, "trades": 26, "taker_buy_volume": 8658.7, "taker_buy_quote": 679.91089}, {"ts": 1774873860000, "open": 0.0786, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 74397.0, "quote_volume": 5845.86611, "trades": 115, "taker_buy_volume": 14692.6, "taker_buy_quote": 1155.06466}, {"ts": 1774873920000, "open": 0.0786, "high": 0.0791, "low": 0.0784, "close": 0.0784, "volume": 248055.4, "quote_volume": 19523.06751, "trades": 264, "taker_buy_volume": 134606.7, "taker_buy_quote": 10606.44248}, {"ts": 1774873980000, "open": 0.0785, "high": 0.0787, "low": 0.0784, "close": 0.0787, "volume": 159744.9, "quote_volume": 12554.4446, "trades": 292, "taker_buy_volume": 90637.9, "taker_buy_quote": 7123.61089}, {"ts": 1774874040000, "open": 0.0786, "high": 0.0788, "low": 0.0785, "close": 0.0786, "volume": 86901.8, "quote_volume": 6833.01944, "trades": 153, "taker_buy_volume": 61033.5, "taker_buy_quote": 4800.06608}, {"ts": 1774874100000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 10104.0, "quote_volume": 792.91285, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874160000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 18056.2, "quote_volume": 1415.60608, "trades": 73, "taker_buy_volume": 1000.2, "taker_buy_quote": 78.41568}, {"ts": 1774874220000, "open": 0.0783, "high": 0.0785, "low": 0.0781, "close": 0.0785, "volume": 79102.4, "quote_volume": 6186.80406, "trades": 131, "taker_buy_volume": 35535.9, "taker_buy_quote": 2782.32281}, {"ts": 1774874280000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 34963.6, "quote_volume": 2744.6426, "trades": 75, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874340000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 46299.6, "quote_volume": 3632.72802, "trades": 81, "taker_buy_volume": 4903.3, "taker_buy_quote": 384.90905}, {"ts": 1774874400000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 5762.2, "quote_volume": 452.3327, "trades": 8, "taker_buy_volume": 3396.2, "taker_buy_quote": 266.6017}, {"ts": 1774874460000, "open": 0.0785, "high": 0.0788, "low": 0.0785, "close": 0.0786, "volume": 90385.6, "quote_volume": 7106.58407, "trades": 169, "taker_buy_volume": 38404.2, "taker_buy_quote": 3021.40114}, {"ts": 1774874520000, "open": 0.0785, "high": 0.0788, "low": 0.0785, "close": 0.0788, "volume": 24680.0, "quote_volume": 1942.76421, "trades": 32, "taker_buy_volume": 17357.2, "taker_buy_quote": 1366.92303}, {"ts": 1774874580000, "open": 0.0789, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 24951.2, "quote_volume": 1969.79447, "trades": 53, "taker_buy_volume": 19382.6, "taker_buy_quote": 1530.74835}, {"ts": 1774874640000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 20487.2, "quote_volume": 1618.16203, "trades": 35, "taker_buy_volume": 16543.1, "taker_buy_quote": 1306.9049}, {"ts": 1774874700000, "open": 0.079, "high": 0.0793, "low": 0.079, "close": 0.0792, "volume": 34322.6, "quote_volume": 2715.87076, "trades": 67, "taker_buy_volume": 29923.2, "taker_buy_quote": 2367.86674}, {"ts": 1774874760000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 24285.1, "quote_volume": 1922.61714, "trades": 75, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874820000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 36986.4, "quote_volume": 2925.46395, "trades": 104, "taker_buy_volume": 7532.2, "taker_buy_quote": 596.43681}, {"ts": 1774874880000, "open": 0.0792, "high": 0.0792, "low": 0.0789, "close": 0.0789, "volume": 11566.2, "quote_volume": 914.76239, "trades": 25, "taker_buy_volume": 1117.0, "taker_buy_quote": 88.3547}, {"ts": 1774874940000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 19768.5, "quote_volume": 1561.08095, "trades": 38, "taker_buy_volume": 12360.6, "taker_buy_quote": 976.13065}, {"ts": 1774875000000, "open": 0.0789, "high": 0.0792, "low": 0.0789, "close": 0.079, "volume": 23384.6, "quote_volume": 1848.79785, "trades": 46, "taker_buy_volume": 11076.7, "taker_buy_quote": 875.84042}, {"ts": 1774875060000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 18856.0, "quote_volume": 1491.37769, "trades": 27, "taker_buy_volume": 2509.3, "taker_buy_quote": 198.48563}, {"ts": 1774875120000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 28484.7, "quote_volume": 2250.2913, "trades": 80, "taker_buy_volume": 22865.8, "taker_buy_quote": 1806.3982}, {"ts": 1774875180000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 5559.9, "quote_volume": 438.67611, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875240000, "open": 0.0789, "high": 0.0793, "low": 0.0789, "close": 0.0791, "volume": 45103.1, "quote_volume": 3567.40242, "trades": 119, "taker_buy_volume": 36816.6, "taker_buy_quote": 2911.61714}, {"ts": 1774875300000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1866.2, "quote_volume": 147.80304, "trades": 10, "taker_buy_volume": 1866.2, "taker_buy_quote": 147.80304}, {"ts": 1774875360000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 31831.5, "quote_volume": 2520.7444, "trades": 87, "taker_buy_volume": 16771.0, "taker_buy_quote": 1328.2632}, {"ts": 1774875420000, "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": 1774875480000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 4343.8, "quote_volume": 344.02896, "trades": 11, "taker_buy_volume": 2722.1, "taker_buy_quote": 215.59032}, {"ts": 1774875540000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0793, "volume": 44276.4, "quote_volume": 3510.54975, "trades": 106, "taker_buy_volume": 13477.9, "taker_buy_quote": 1068.34792}, {"ts": 1774875600000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 2953.1, "quote_volume": 234.01142, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875660000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 9417.1, "quote_volume": 744.96715, "trades": 18, "taker_buy_volume": 3721.3, "taker_buy_quote": 294.42937}, {"ts": 1774875720000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 1399.9, "quote_volume": 110.74508, "trades": 7, "taker_buy_volume": 1322.1, "taker_buy_quote": 104.5911}, {"ts": 1774875780000, "open": 0.0792, "high": 0.0795, "low": 0.0792, "close": 0.0792, "volume": 85466.4, "quote_volume": 6783.5337, "trades": 184, "taker_buy_volume": 67796.6, "taker_buy_quote": 5380.92146}, {"ts": 1774875840000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1694.2, "quote_volume": 134.18064, "trades": 1, "taker_buy_volume": 1694.2, "taker_buy_quote": 134.18064}, {"ts": 1774875900000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 73506.1, "quote_volume": 5823.41459, "trades": 89, "taker_buy_volume": 67588.3, "taker_buy_quote": 5355.31661}, {"ts": 1774875960000, "open": 0.0792, "high": 0.0797, "low": 0.0792, "close": 0.0794, "volume": 131443.8, "quote_volume": 10434.06782, "trades": 254, "taker_buy_volume": 69395.9, "taker_buy_quote": 5510.68362}, {"ts": 1774876020000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 31621.1, "quote_volume": 2510.78123, "trades": 89, "taker_buy_volume": 23059.2, "taker_buy_quote": 1830.96637}, {"ts": 1774876080000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 43422.6, "quote_volume": 3442.59776, "trades": 73, "taker_buy_volume": 7441.2, "taker_buy_quote": 590.08716}, {"ts": 1774876140000, "open": 0.0793, "high": 0.0794, "low": 0.0792, "close": 0.0792, "volume": 59260.7, "quote_volume": 4694.15383, "trades": 97, "taker_buy_volume": 28549.6, "taker_buy_quote": 2261.42222}, {"ts": 1774876200000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 9432.4, "quote_volume": 747.04608, "trades": 21, "taker_buy_volume": 5564.4, "taker_buy_quote": 440.70048}, {"ts": 1774876260000, "open": 0.0792, "high": 0.0792, "low": 0.0788, "close": 0.0788, "volume": 116592.7, "quote_volume": 9194.70242, "trades": 183, "taker_buy_volume": 32438.8, "taker_buy_quote": 2557.46798}, {"ts": 1774876320000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 17099.7, "quote_volume": 1348.78796, "trades": 13, "taker_buy_volume": 10661.0, "taker_buy_quote": 841.1529}, {"ts": 1774876380000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 26683.0, "quote_volume": 2103.4137, "trades": 21, "taker_buy_volume": 22237.4, "taker_buy_quote": 1753.10042}, {"ts": 1774876440000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 8495.3, "quote_volume": 668.75509, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876500000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 7637.8, "quote_volume": 601.09486, "trades": 18, "taker_buy_volume": 5433.6, "taker_buy_quote": 427.62432}, {"ts": 1774876560000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 6570.4, "quote_volume": 518.0743, "trades": 12, "taker_buy_volume": 4641.0, "taker_buy_quote": 365.84464}, {"ts": 1774876620000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 8973.8, "quote_volume": 707.74212, "trades": 10, "taker_buy_volume": 1125.0, "taker_buy_quote": 88.65}, {"ts": 1774876680000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 2762.1, "quote_volume": 217.65348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876740000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 35690.4, "quote_volume": 2813.77357, "trades": 61, "taker_buy_volume": 22444.8, "taker_buy_quote": 1770.12224}, {"ts": 1774876800000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 1769.5, "quote_volume": 139.64548, "trades": 10, "taker_buy_volume": 638.9, "taker_buy_quote": 50.44114}, {"ts": 1774876860000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 11504.0, "quote_volume": 909.9664, "trades": 26, "taker_buy_volume": 8929.2, "taker_buy_quote": 706.29972}, {"ts": 1774876920000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 4913.5, "quote_volume": 388.44557, "trades": 16, "taker_buy_volume": 973.5, "taker_buy_quote": 77.00385}, {"ts": 1774876980000, "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": 1774877040000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 9004.2, "quote_volume": 712.66916, "trades": 15, "taker_buy_volume": 737.5, "taker_buy_quote": 58.41}, {"ts": 1774877100000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 55679.0, "quote_volume": 4412.50541, "trades": 74, "taker_buy_volume": 43049.0, "taker_buy_quote": 3411.21015}, {"ts": 1774877160000, "open": 0.0793, "high": 0.0795, "low": 0.079, "close": 0.0792, "volume": 245797.4, "quote_volume": 19486.4172, "trades": 205, "taker_buy_volume": 112549.5, "taker_buy_quote": 8931.44458}, {"ts": 1774877220000, "open": 0.0793, "high": 0.0795, "low": 0.0792, "close": 0.0794, "volume": 196393.7, "quote_volume": 15581.5828, "trades": 205, "taker_buy_volume": 82602.4, "taker_buy_quote": 6558.31853}, {"ts": 1774877280000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 3375.2, "quote_volume": 267.5732, "trades": 9, "taker_buy_volume": 125.0, "taker_buy_quote": 9.9}, {"ts": 1774877340000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 2582.7, "quote_volume": 204.54984, "trades": 5, "taker_buy_volume": 1125.0, "taker_buy_quote": 89.1}, {"ts": 1774877400000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 20525.9, "quote_volume": 1626.37777, "trades": 30, "taker_buy_volume": 10586.2, "taker_buy_quote": 838.55913}, {"ts": 1774877460000, "open": 0.0793, "high": 0.0794, "low": 0.0792, "close": 0.0792, "volume": 11499.5, "quote_volume": 912.29004, "trades": 21, "taker_buy_volume": 5331.4, "taker_buy_quote": 422.80514}, {"ts": 1774877520000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 37717.1, "quote_volume": 2990.96603, "trades": 83, "taker_buy_volume": 7625.0, "taker_buy_quote": 604.6625}, {"ts": 1774877580000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 27098.9, "quote_volume": 2148.94277, "trades": 78, "taker_buy_volume": 8282.9, "taker_buy_quote": 656.83397}, {"ts": 1774877640000, "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": 1774877700000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 29563.5, "quote_volume": 2344.63797, "trades": 74, "taker_buy_volume": 9210.7, "taker_buy_quote": 730.66093}, {"ts": 1774877760000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 28724.6, "quote_volume": 2279.69105, "trades": 35, "taker_buy_volume": 23945.2, "taker_buy_quote": 1900.39948}, {"ts": 1774877820000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 14246.7, "quote_volume": 1130.54495, "trades": 20, "taker_buy_volume": 12221.3, "taker_buy_quote": 969.93073}, {"ts": 1774877880000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 2484.8, "quote_volume": 197.04464, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877940000, "open": 0.0793, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 135730.7, "quote_volume": 10757.53423, "trades": 134, "taker_buy_volume": 20989.0, "taker_buy_quote": 1662.92681}, {"ts": 1774878000000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 11425.2, "quote_volume": 904.87584, "trades": 24, "taker_buy_volume": 3979.5, "taker_buy_quote": 315.1764}, {"ts": 1774878060000, "open": 0.0791, "high": 0.0791, "low": 0.0788, "close": 0.0789, "volume": 36343.9, "quote_volume": 2867.40037, "trades": 96, "taker_buy_volume": 10571.6, "taker_buy_quote": 834.67464}, {"ts": 1774878120000, "open": 0.0789, "high": 0.0789, "low": 0.0784, "close": 0.0785, "volume": 218075.5, "quote_volume": 17140.38595, "trades": 234, "taker_buy_volume": 49990.9, "taker_buy_quote": 3925.63491}, {"ts": 1774878180000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 44160.0, "quote_volume": 3468.5829, "trades": 83, "taker_buy_volume": 38724.2, "taker_buy_quote": 3041.44242}, {"ts": 1774878240000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 78828.0, "quote_volume": 6206.43718, "trades": 170, "taker_buy_volume": 59382.1, "taker_buy_quote": 4676.24006}, {"ts": 1774878300000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 74662.1, "quote_volume": 5879.36192, "trades": 92, "taker_buy_volume": 57646.7, "taker_buy_quote": 4540.21142}, {"ts": 1774878360000, "open": 0.0788, "high": 0.0788, "low": 0.0785, "close": 0.0786, "volume": 164275.8, "quote_volume": 12925.51687, "trades": 231, "taker_buy_volume": 70571.9, "taker_buy_quote": 5556.29832}, {"ts": 1774878420000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 46622.2, "quote_volume": 3665.84535, "trades": 100, "taker_buy_volume": 42252.6, "taker_buy_quote": 3322.39479}, {"ts": 1774878480000, "open": 0.0786, "high": 0.0786, "low": 0.078, "close": 0.0782, "volume": 291851.5, "quote_volume": 22816.42715, "trades": 196, "taker_buy_volume": 65266.1, "taker_buy_quote": 5112.30218}, {"ts": 1774878540000, "open": 0.0782, "high": 0.0784, "low": 0.0781, "close": 0.0784, "volume": 52317.0, "quote_volume": 4096.36802, "trades": 74, "taker_buy_volume": 33279.1, "taker_buy_quote": 2606.66351}, {"ts": 1774878600000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 9685.8, "quote_volume": 759.36672, "trades": 31, "taker_buy_volume": 9595.0, "taker_buy_quote": 752.248}, {"ts": 1774878660000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 15165.8, "quote_volume": 1190.5153, "trades": 15, "taker_buy_volume": 12461.8, "taker_buy_quote": 978.2513}, {"ts": 1774878720000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 10162.2, "quote_volume": 797.74341, "trades": 10, "taker_buy_volume": 6458.2, "taker_buy_quote": 506.97941}, {"ts": 1774878780000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 26437.5, "quote_volume": 2077.9875, "trades": 80, "taker_buy_volume": 22608.5, "taker_buy_quote": 1777.0281}, {"ts": 1774878840000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 25368.3, "quote_volume": 1995.20621, "trades": 20, "taker_buy_volume": 13324.3, "taker_buy_quote": 1048.07521}, {"ts": 1774878900000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 31641.0, "quote_volume": 2488.44377, "trades": 20, "taker_buy_volume": 29270.7, "taker_buy_quote": 2302.13819}, {"ts": 1774878960000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 32232.1, "quote_volume": 2535.05393, "trades": 44, "taker_buy_volume": 20865.2, "taker_buy_quote": 1641.25548}, {"ts": 1774879020000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1125.0, "quote_volume": 88.5375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879080000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 4978.6, "quote_volume": 391.81582, "trades": 8, "taker_buy_volume": 3728.6, "taker_buy_quote": 293.44082}, {"ts": 1774879140000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 12216.3, "quote_volume": 959.75498, "trades": 34, "taker_buy_volume": 4209.5, "taker_buy_quote": 330.44575}, {"ts": 1774879200000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 25223.9, "quote_volume": 1982.73627, "trades": 66, "taker_buy_volume": 14457.8, "taker_buy_quote": 1136.52081}, {"ts": 1774879260000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 5998.1, "quote_volume": 472.05047, "trades": 7, "taker_buy_volume": 4873.1, "taker_buy_quote": 383.51297}, {"ts": 1774879320000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 3950.0, "quote_volume": 311.26, "trades": 8, "taker_buy_volume": 3950.0, "taker_buy_quote": 311.26}, {"ts": 1774879380000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 7694.3, "quote_volume": 605.54141, "trades": 13, "taker_buy_volume": 746.6, "taker_buy_quote": 58.75742}, {"ts": 1774879440000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 28702.1, "quote_volume": 2253.68639, "trades": 59, "taker_buy_volume": 14875.2, "taker_buy_quote": 1168.1696}, {"ts": 1774879500000, "open": 0.0784, "high": 0.0784, "low": 0.0781, "close": 0.0782, "volume": 46598.6, "quote_volume": 3641.618, "trades": 65, "taker_buy_volume": 1221.3, "taker_buy_quote": 95.50566}, {"ts": 1774879560000, "open": 0.0781, "high": 0.0781, "low": 0.0778, "close": 0.0778, "volume": 142103.3, "quote_volume": 11067.04176, "trades": 197, "taker_buy_volume": 35001.5, "taker_buy_quote": 2725.54332}, {"ts": 1774879620000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 39148.1, "quote_volume": 3048.89346, "trades": 95, "taker_buy_volume": 35392.9, "taker_buy_quote": 2756.64256}, {"ts": 1774879680000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1193.4, "quote_volume": 92.96586, "trades": 3, "taker_buy_volume": 1193.4, "taker_buy_quote": 92.96586}, {"ts": 1774879740000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 17670.6, "quote_volume": 1377.64998, "trades": 41, "taker_buy_volume": 12988.9, "taker_buy_quote": 1012.94555}, {"ts": 1774879800000, "open": 0.0779, "high": 0.0782, "low": 0.0779, "close": 0.0781, "volume": 140653.0, "quote_volume": 10981.48642, "trades": 179, "taker_buy_volume": 101479.8, "taker_buy_quote": 7925.78234}, {"ts": 1774879860000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2848.3, "quote_volume": 222.45223, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879920000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 3802.6, "quote_volume": 296.98306, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879980000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 14692.1, "quote_volume": 1147.45301, "trades": 23, "taker_buy_volume": 11271.9, "taker_buy_quote": 880.33539}, {"ts": 1774880040000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 4481.2, "quote_volume": 349.93658, "trades": 13, "taker_buy_volume": 2124.9, "taker_buy_quote": 165.95469}, {"ts": 1774880100000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 9219.7, "quote_volume": 718.23997, "trades": 12, "taker_buy_volume": 6719.4, "taker_buy_quote": 523.44126}, {"ts": 1774880160000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 5376.7, "quote_volume": 418.84493, "trades": 11, "taker_buy_volume": 3066.2, "taker_buy_quote": 238.85698}, {"ts": 1774880220000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2443.5, "quote_volume": 190.34865, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880280000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 20059.8, "quote_volume": 1562.65842, "trades": 60, "taker_buy_volume": 19977.3, "taker_buy_quote": 1556.23167}, {"ts": 1774880340000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 125.0, "quote_volume": 9.7375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880400000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1512.2, "quote_volume": 117.80038, "trades": 3, "taker_buy_volume": 1512.2, "taker_buy_quote": 117.80038}, {"ts": 1774880460000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 7398.0, "quote_volume": 576.3042, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880520000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 6826.7, "quote_volume": 531.79993, "trades": 6, "taker_buy_volume": 6826.7, "taker_buy_quote": 531.79993}, {"ts": 1774880580000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880640000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1680.0, "quote_volume": 130.872, "trades": 4, "taker_buy_volume": 1680.0, "taker_buy_quote": 130.872}, {"ts": 1774880700000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880760000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 256.7, "quote_volume": 19.99693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880820000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2804.0, "quote_volume": 218.4316, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880880000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880940000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 3456.1, "quote_volume": 268.88458, "trades": 4, "taker_buy_volume": 2202.5, "taker_buy_quote": 171.3545}, {"ts": 1774881000000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 7061.7, "quote_volume": 549.49682, "trades": 9, "taker_buy_volume": 7061.7, "taker_buy_quote": 549.49682}, {"ts": 1774881060000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 14572.8, "quote_volume": 1139.30495, "trades": 47, "taker_buy_volume": 4103.1, "taker_buy_quote": 320.79845}, {"ts": 1774881120000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 68453.2, "quote_volume": 5345.40175, "trades": 133, "taker_buy_volume": 19401.6, "taker_buy_quote": 1515.17065}, {"ts": 1774881180000, "open": 0.078, "high": 0.0781, "low": 0.0777, "close": 0.0781, "volume": 91517.0, "quote_volume": 7127.00376, "trades": 119, "taker_buy_volume": 7263.0, "taker_buy_quote": 566.20055}, {"ts": 1774881240000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 8199.2, "quote_volume": 641.39813, "trades": 12, "taker_buy_volume": 8199.2, "taker_buy_quote": 641.39813}, {"ts": 1774881300000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 44909.9, "quote_volume": 3512.376, "trades": 89, "taker_buy_volume": 9395.9, "taker_buy_quote": 734.75938}, {"ts": 1774881360000, "open": 0.0782, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 49964.6, "quote_volume": 3907.06282, "trades": 82, "taker_buy_volume": 21433.0, "taker_buy_quote": 1676.3379}, {"ts": 1774881420000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 14712.4, "quote_volume": 1150.50968, "trades": 30, "taker_buy_volume": 9211.7, "taker_buy_quote": 720.35494}, {"ts": 1774881480000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 2378.0, "quote_volume": 186.0849, "trades": 5, "taker_buy_volume": 2378.0, "taker_buy_quote": 186.0849}, {"ts": 1774881540000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 6033.2, "quote_volume": 473.00288, "trades": 19, "taker_buy_volume": 5679.7, "taker_buy_quote": 445.28848}, {"ts": 1774881600000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 11743.6, "quote_volume": 921.06693, "trades": 37, "taker_buy_volume": 2759.7, "taker_buy_quote": 216.53647}, {"ts": 1774881660000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 4373.6, "quote_volume": 342.89024, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881720000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881780000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 8302.9, "quote_volume": 650.94736, "trades": 18, "taker_buy_volume": 6948.0, "taker_buy_quote": 544.7232}, {"ts": 1774881840000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1206.9, "quote_volume": 94.62096, "trades": 3, "taker_buy_volume": 1125.0, "taker_buy_quote": 88.2}, {"ts": 1774881900000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 46044.5, "quote_volume": 3611.90462, "trades": 135, "taker_buy_volume": 2721.9, "taker_buy_quote": 213.42222}, {"ts": 1774881960000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 5483.1, "quote_volume": 430.77671, "trades": 10, "taker_buy_volume": 3786.2, "taker_buy_quote": 297.57006}, {"ts": 1774882020000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 12293.5, "quote_volume": 966.2691, "trades": 19, "taker_buy_volume": 3037.5, "taker_buy_quote": 238.7475}, {"ts": 1774882080000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882140000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 6357.4, "quote_volume": 499.0559, "trades": 15, "taker_buy_volume": 4625.3, "taker_buy_quote": 363.08605}, {"ts": 1774882200000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 18651.3, "quote_volume": 1462.26192, "trades": 56, "taker_buy_volume": 8522.9, "taker_buy_quote": 668.19536}, {"ts": 1774882260000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 9090.4, "quote_volume": 713.5964, "trades": 11, "taker_buy_volume": 5103.6, "taker_buy_quote": 400.6326}, {"ts": 1774882320000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1192.8, "quote_volume": 93.6348, "trades": 3, "taker_buy_volume": 1192.8, "taker_buy_quote": 93.6348}, {"ts": 1774882380000, "open": 0.0786, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 18484.3, "quote_volume": 1452.9069, "trades": 24, "taker_buy_volume": 10486.6, "taker_buy_quote": 824.31252}, {"ts": 1774882440000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 11195.9, "quote_volume": 879.99774, "trades": 18, "taker_buy_volume": 2134.0, "taker_buy_quote": 167.7324}, {"ts": 1774882500000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 5151.4, "quote_volume": 404.3849, "trades": 11, "taker_buy_volume": 4192.9, "taker_buy_quote": 329.14265}, {"ts": 1774882560000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 6439.8, "quote_volume": 505.5243, "trades": 10, "taker_buy_volume": 3717.0, "taker_buy_quote": 291.7845}, {"ts": 1774882620000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 34616.9, "quote_volume": 2720.13616, "trades": 34, "taker_buy_volume": 28970.3, "taker_buy_quote": 2276.3134}, {"ts": 1774882680000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 15020.4, "quote_volume": 1180.60344, "trades": 28, "taker_buy_volume": 1929.2, "taker_buy_quote": 151.63512}, {"ts": 1774882740000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 2280.7, "quote_volume": 179.26302, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882800000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 9060.9, "quote_volume": 711.99793, "trades": 21, "taker_buy_volume": 2953.2, "taker_buy_quote": 231.96474}, {"ts": 1774882860000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 29837.7, "quote_volume": 2342.25945, "trades": 81, "taker_buy_volume": 3755.5, "taker_buy_quote": 294.80675}, {"ts": 1774882920000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 25061.1, "quote_volume": 1965.43151, "trades": 79, "taker_buy_volume": 2192.8, "taker_buy_quote": 172.1348}, {"ts": 1774882980000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 6166.9, "quote_volume": 483.48496, "trades": 17, "taker_buy_volume": 4341.0, "taker_buy_quote": 340.3344}, {"ts": 1774883040000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 42000.1, "quote_volume": 3292.80784, "trades": 70, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883100000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 106324.0, "quote_volume": 8337.76102, "trades": 27, "taker_buy_volume": 100601.3, "taker_buy_quote": 7888.52907}, {"ts": 1774883160000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 57669.6, "quote_volume": 4522.11723, "trades": 116, "taker_buy_volume": 10045.8, "taker_buy_quote": 788.40728}, {"ts": 1774883220000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 263.0, "quote_volume": 20.6192, "trades": 3, "taker_buy_volume": 263.0, "taker_buy_quote": 20.6192}, {"ts": 1774883280000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2865.3, "quote_volume": 224.35299, "trades": 19, "taker_buy_volume": 799.4, "taker_buy_quote": 62.59302}, {"ts": 1774883340000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883400000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883460000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883520000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 5733.8, "quote_volume": 449.52992, "trades": 8, "taker_buy_volume": 4135.9, "taker_buy_quote": 324.25456}, {"ts": 1774883580000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 25401.4, "quote_volume": 1993.67485, "trades": 43, "taker_buy_volume": 16333.9, "taker_buy_quote": 1281.93263}, {"ts": 1774883640000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883700000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 9686.4, "quote_volume": 760.3824, "trades": 10, "taker_buy_volume": 6213.4, "taker_buy_quote": 487.7519}, {"ts": 1774883760000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 9226.1, "quote_volume": 725.17146, "trades": 14, "taker_buy_volume": 6006.5, "taker_buy_quote": 472.1109}, {"ts": 1774883820000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 102071.2, "quote_volume": 8003.66488, "trades": 127, "taker_buy_volume": 8102.1, "taker_buy_quote": 635.20464}, {"ts": 1774883880000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 5723.7, "quote_volume": 449.58098, "trades": 7, "taker_buy_volume": 5723.7, "taker_buy_quote": 449.58098}, {"ts": 1774883940000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 740.2, "quote_volume": 58.17972, "trades": 4, "taker_buy_volume": 740.2, "taker_buy_quote": 58.17972}, {"ts": 1774884000000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 17861.1, "quote_volume": 1405.66857, "trades": 15, "taker_buy_volume": 17668.4, "taker_buy_quote": 1390.50308}, {"ts": 1774884060000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1153.3, "quote_volume": 90.64938, "trades": 7, "taker_buy_volume": 413.3, "taker_buy_quote": 32.48538}, {"ts": 1774884120000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 10518.3, "quote_volume": 826.73838, "trades": 41, "taker_buy_volume": 2052.5, "taker_buy_quote": 161.3265}, {"ts": 1774884180000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884240000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 819.9, "quote_volume": 64.44414, "trades": 3, "taker_buy_volume": 819.9, "taker_buy_quote": 64.44414}, {"ts": 1774884300000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 41348.0, "quote_volume": 3245.16333, "trades": 72, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884360000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884420000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884480000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0786, "volume": 73284.7, "quote_volume": 5757.21593, "trades": 50, "taker_buy_volume": 55420.9, "taker_buy_quote": 4353.12125}, {"ts": 1774884540000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 67171.1, "quote_volume": 5279.68654, "trades": 86, "taker_buy_volume": 16600.7, "taker_buy_quote": 1304.8531}, {"ts": 1774884600000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 49065.5, "quote_volume": 3855.86799, "trades": 40, "taker_buy_volume": 7675.9, "taker_buy_quote": 602.82366}, {"ts": 1774884660000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 16089.3, "quote_volume": 1263.01005, "trades": 9, "taker_buy_volume": 16089.3, "taker_buy_quote": 1263.01005}, {"ts": 1774884720000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 366.8, "quote_volume": 28.7938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884780000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 438.3, "quote_volume": 34.45038, "trades": 3, "taker_buy_volume": 438.3, "taker_buy_quote": 34.45038}, {"ts": 1774884840000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884900000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 26615.2, "quote_volume": 2091.95472, "trades": 14, "taker_buy_volume": 1125.0, "taker_buy_quote": 88.425}, {"ts": 1774884960000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 22497.9, "quote_volume": 1768.32714, "trades": 15, "taker_buy_volume": 638.9, "taker_buy_quote": 50.21754}, {"ts": 1774885020000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 10217.4, "quote_volume": 803.08764, "trades": 17, "taker_buy_volume": 3551.5, "taker_buy_quote": 279.1479}, {"ts": 1774885080000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 11030.9, "quote_volume": 867.02874, "trades": 19, "taker_buy_volume": 1125.0, "taker_buy_quote": 88.425}, {"ts": 1774885140000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 14081.4, "quote_volume": 1105.3899, "trades": 19, "taker_buy_volume": 5109.8, "taker_buy_quote": 401.1193}, {"ts": 1774885200000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2795.2, "quote_volume": 219.4232, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885260000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 8497.5, "quote_volume": 667.06896, "trades": 11, "taker_buy_volume": 5842.5, "taker_buy_quote": 458.65146}, {"ts": 1774885320000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885380000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885440000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 4248.0, "quote_volume": 334.10155, "trades": 8, "taker_buy_volume": 4248.0, "taker_buy_quote": 334.10155}, {"ts": 1774885500000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 11316.9, "quote_volume": 890.64003, "trades": 18, "taker_buy_volume": 4067.6, "taker_buy_quote": 320.12012}, {"ts": 1774885560000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 17761.3, "quote_volume": 1399.20329, "trades": 16, "taker_buy_volume": 11734.9, "taker_buy_quote": 924.33295}, {"ts": 1774885620000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 15901.4, "quote_volume": 1253.21702, "trades": 9, "taker_buy_volume": 15901.4, "taker_buy_quote": 1253.21702}, {"ts": 1774885680000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 3504.1, "quote_volume": 276.47753, "trades": 24, "taker_buy_volume": 3255.7, "taker_buy_quote": 256.87877}, {"ts": 1774885740000, "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": 1774885800000, "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": 1774885860000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 8896.5, "quote_volume": 703.04406, "trades": 16, "taker_buy_volume": 8648.1, "taker_buy_quote": 683.42046}, {"ts": 1774885920000, "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": 1774885980000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 19533.8, "quote_volume": 1544.50178, "trades": 14, "taker_buy_volume": 1511.1, "taker_buy_quote": 119.52801}, {"ts": 1774886040000, "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": 1774886100000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 11648.4, "quote_volume": 922.55328, "trades": 11, "taker_buy_volume": 5593.8, "taker_buy_quote": 443.02896}, {"ts": 1774886160000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 6515.8, "quote_volume": 515.00245, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886220000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 8151.0, "quote_volume": 642.2988, "trades": 11, "taker_buy_volume": 6390.6, "taker_buy_quote": 503.57928}, {"ts": 1774886280000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 41258.0, "quote_volume": 3251.99162, "trades": 41, "taker_buy_volume": 30219.5, "taker_buy_quote": 2382.80782}, {"ts": 1774886340000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 7957.5, "quote_volume": 626.25525, "trades": 15, "taker_buy_volume": 2385.2, "taker_buy_quote": 187.71524}, {"ts": 1774886400000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 12378.6, "quote_volume": 973.98286, "trades": 15, "taker_buy_volume": 1192.6, "taker_buy_quote": 93.85762}, {"ts": 1774886460000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 18927.4, "quote_volume": 1489.58638, "trades": 12, "taker_buy_volume": 13188.4, "taker_buy_quote": 1037.92708}, {"ts": 1774886520000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 6079.6, "quote_volume": 477.85656, "trades": 13, "taker_buy_volume": 5215.2, "taker_buy_quote": 409.91472}, {"ts": 1774886580000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 5429.1, "quote_volume": 426.7166, "trades": 11, "taker_buy_volume": 1420.0, "taker_buy_quote": 111.612}, {"ts": 1774886640000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 9495.6, "quote_volume": 746.89019, "trades": 19, "taker_buy_volume": 3013.3, "taker_buy_quote": 237.01101}, {"ts": 1774886700000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886760000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 8533.0, "quote_volume": 670.6938, "trades": 8, "taker_buy_volume": 2250.0, "taker_buy_quote": 176.85}, {"ts": 1774886820000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 16990.2, "quote_volume": 1337.80493, "trades": 16, "taker_buy_volume": 16990.2, "taker_buy_quote": 1337.80493}, {"ts": 1774886880000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 252.0, "quote_volume": 19.8828, "trades": 2, "taker_buy_volume": 252.0, "taker_buy_quote": 19.8828}, {"ts": 1774886940000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 8065.7, "quote_volume": 637.39037, "trades": 17, "taker_buy_volume": 6940.7, "taker_buy_quote": 548.51537}, {"ts": 1774887000000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 12514.0, "quote_volume": 989.8574, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887060000, "open": 0.0792, "high": 0.0796, "low": 0.0792, "close": 0.0796, "volume": 66115.7, "quote_volume": 5254.96428, "trades": 51, "taker_buy_volume": 57822.4, "taker_buy_quote": 4596.84088}, {"ts": 1774887120000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 14586.5, "quote_volume": 1161.72074, "trades": 14, "taker_buy_volume": 14586.5, "taker_buy_quote": 1161.72074}, {"ts": 1774887180000, "open": 0.0797, "high": 0.08, "low": 0.0796, "close": 0.0798, "volume": 144483.7, "quote_volume": 11524.99146, "trades": 209, "taker_buy_volume": 55680.8, "taker_buy_quote": 4444.95118}, {"ts": 1774887240000, "open": 0.0798, "high": 0.0799, "low": 0.0796, "close": 0.0798, "volume": 83805.2, "quote_volume": 6684.65811, "trades": 89, "taker_buy_volume": 55350.1, "taker_buy_quote": 4417.03793}, {"ts": 1774887300000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 21024.3, "quote_volume": 1676.29071, "trades": 39, "taker_buy_volume": 13302.8, "taker_buy_quote": 1060.88716}, {"ts": 1774887360000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 19195.5, "quote_volume": 1527.6645, "trades": 37, "taker_buy_volume": 9147.8, "taker_buy_quote": 728.16488}, {"ts": 1774887420000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 8115.6, "quote_volume": 646.00176, "trades": 18, "taker_buy_volume": 4297.4, "taker_buy_quote": 342.07304}, {"ts": 1774887480000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 2413.0, "quote_volume": 192.37552, "trades": 17, "taker_buy_volume": 2413.0, "taker_buy_quote": 192.37552}, {"ts": 1774887540000, "open": 0.0798, "high": 0.0799, "low": 0.0797, "close": 0.0798, "volume": 56387.2, "quote_volume": 4496.18336, "trades": 100, "taker_buy_volume": 17361.0, "taker_buy_quote": 1384.93644}, {"ts": 1774887600000, "open": 0.0798, "high": 0.0799, "low": 0.0797, "close": 0.0798, "volume": 43892.7, "quote_volume": 3502.88786, "trades": 93, "taker_buy_volume": 9082.2, "taker_buy_quote": 725.02268}, {"ts": 1774887660000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 59916.6, "quote_volume": 4770.71611, "trades": 165, "taker_buy_volume": 4469.4, "taker_buy_quote": 355.41956}, {"ts": 1774887720000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 12855.3, "quote_volume": 1025.31649, "trades": 25, "taker_buy_volume": 8741.5, "taker_buy_quote": 697.33413}, {"ts": 1774887780000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 2250.0, "quote_volume": 179.55, "trades": 4, "taker_buy_volume": 1125.0, "taker_buy_quote": 89.775}, {"ts": 1774887840000, "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": 1774887900000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 1375.4, "quote_volume": 109.78196, "trades": 5, "taker_buy_volume": 1375.4, "taker_buy_quote": 109.78196}, {"ts": 1774887960000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 1631.8, "quote_volume": 130.38929, "trades": 3, "taker_buy_volume": 84.7, "taker_buy_quote": 6.776}, {"ts": 1774888020000, "open": 0.08, "high": 0.0802, "low": 0.0799, "close": 0.0799, "volume": 62369.1, "quote_volume": 4991.2561, "trades": 103, "taker_buy_volume": 30749.8, "taker_buy_quote": 2461.71049}, {"ts": 1774888080000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 67639.2, "quote_volume": 5400.25156, "trades": 149, "taker_buy_volume": 1249.5, "taker_buy_quote": 99.88413}, {"ts": 1774888140000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 15870.2, "quote_volume": 1265.2315, "trades": 21, "taker_buy_volume": 3765.6, "taker_buy_quote": 300.49488}, {"ts": 1774888200000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 27175.9, "quote_volume": 2169.01793, "trades": 14, "taker_buy_volume": 25930.9, "taker_buy_quote": 2069.55443}, {"ts": 1774888260000, "open": 0.0799, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 38076.4, "quote_volume": 3044.49851, "trades": 58, "taker_buy_volume": 10791.7, "taker_buy_quote": 863.36223}, {"ts": 1774888320000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 45735.1, "quote_volume": 3654.23449, "trades": 41, "taker_buy_volume": 8054.9, "taker_buy_quote": 643.58651}, {"ts": 1774888380000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 23991.3, "quote_volume": 1918.24539, "trades": 25, "taker_buy_volume": 12713.1, "taker_buy_quote": 1016.85171}, {"ts": 1774888440000, "open": 0.08, "high": 0.0801, "low": 0.0798, "close": 0.0798, "volume": 104011.4, "quote_volume": 8320.48258, "trades": 128, "taker_buy_volume": 67458.7, "taker_buy_quote": 5397.04774}, {"ts": 1774888500000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 3653.4, "quote_volume": 291.90666, "trades": 9, "taker_buy_volume": 1316.9, "taker_buy_quote": 105.22031}, {"ts": 1774888560000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 34790.9, "quote_volume": 2780.61258, "trades": 113, "taker_buy_volume": 28092.8, "taker_buy_quote": 2245.134}, {"ts": 1774888620000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 18419.0, "quote_volume": 1471.92642, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888680000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 9559.3, "quote_volume": 763.059, "trades": 15, "taker_buy_volume": 6837.8, "taker_buy_quote": 545.8833}, {"ts": 1774888740000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 50238.9, "quote_volume": 4017.14643, "trades": 68, "taker_buy_volume": 31945.4, "taker_buy_quote": 2554.71878}, {"ts": 1774888800000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 89719.8, "quote_volume": 7169.46789, "trades": 63, "taker_buy_volume": 13494.2, "taker_buy_quote": 1079.04245}, {"ts": 1774888860000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 77435.8, "quote_volume": 6189.05504, "trades": 160, "taker_buy_volume": 62779.0, "taker_buy_quote": 5017.89934}, {"ts": 1774888920000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 102925.5, "quote_volume": 8233.701, "trades": 79, "taker_buy_volume": 41692.6, "taker_buy_quote": 3335.408}, {"ts": 1774888980000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 69273.3, "quote_volume": 5541.81208, "trades": 20, "taker_buy_volume": 67992.6, "taker_buy_quote": 5439.408}, {"ts": 1774889040000, "open": 0.08, "high": 0.0803, "low": 0.08, "close": 0.0803, "volume": 66519.3, "quote_volume": 5333.69536, "trades": 113, "taker_buy_volume": 44185.4, "taker_buy_quote": 3541.33176}, {"ts": 1774889100000, "open": 0.0804, "high": 0.0807, "low": 0.0803, "close": 0.0807, "volume": 230385.7, "quote_volume": 18557.27174, "trades": 301, "taker_buy_volume": 142892.8, "taker_buy_quote": 11507.80483}, {"ts": 1774889160000, "open": 0.0806, "high": 0.0808, "low": 0.0805, "close": 0.0805, "volume": 74780.6, "quote_volume": 6031.10841, "trades": 90, "taker_buy_volume": 42568.0, "taker_buy_quote": 3433.4652}, {"ts": 1774889220000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 54910.9, "quote_volume": 4420.07467, "trades": 136, "taker_buy_volume": 16827.1, "taker_buy_quote": 1354.98025}, {"ts": 1774889280000, "open": 0.0805, "high": 0.0808, "low": 0.0805, "close": 0.0807, "volume": 61310.9, "quote_volume": 4948.78644, "trades": 58, "taker_buy_volume": 43188.3, "taker_buy_quote": 3484.9142}, {"ts": 1774889340000, "open": 0.0808, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 17368.5, "quote_volume": 1402.57061, "trades": 50, "taker_buy_volume": 8879.2, "taker_buy_quote": 717.4841}, {"ts": 1774889400000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 194088.1, "quote_volume": 15713.8477, "trades": 234, "taker_buy_volume": 111316.5, "taker_buy_quote": 9014.21006}, {"ts": 1774889460000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 62856.9, "quote_volume": 5097.57477, "trades": 115, "taker_buy_volume": 55413.6, "taker_buy_quote": 4494.0422}, {"ts": 1774889520000, "open": 0.0812, "high": 0.0813, "low": 0.081, "close": 0.081, "volume": 70154.8, "quote_volume": 5692.44568, "trades": 156, "taker_buy_volume": 22268.3, "taker_buy_quote": 1807.46624}, {"ts": 1774889580000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 57405.5, "quote_volume": 4648.31116, "trades": 99, "taker_buy_volume": 22463.6, "taker_buy_quote": 1819.53254}, {"ts": 1774889640000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 33509.4, "quote_volume": 2711.49637, "trades": 75, "taker_buy_volume": 20919.5, "taker_buy_quote": 1692.97346}, {"ts": 1774889700000, "open": 0.0808, "high": 0.0808, "low": 0.0804, "close": 0.0806, "volume": 121399.7, "quote_volume": 9780.27465, "trades": 204, "taker_buy_volume": 69070.8, "taker_buy_quote": 5562.85709}, {"ts": 1774889760000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 50522.6, "quote_volume": 4081.29746, "trades": 129, "taker_buy_volume": 31340.1, "taker_buy_quote": 2531.54532}, {"ts": 1774889820000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 5756.2, "quote_volume": 464.8135, "trades": 22, "taker_buy_volume": 4140.4, "taker_buy_quote": 334.27585}, {"ts": 1774889880000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 9181.7, "quote_volume": 741.52342, "trades": 22, "taker_buy_volume": 7485.5, "taker_buy_quote": 604.48944}, {"ts": 1774889940000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 40557.5, "quote_volume": 3281.06311, "trades": 25, "taker_buy_volume": 39249.2, "taker_buy_quote": 3175.35247}, {"ts": 1774890000000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 3386.1, "quote_volume": 274.2741, "trades": 4, "taker_buy_volume": 3386.1, "taker_buy_quote": 274.2741}, {"ts": 1774890060000, "open": 0.081, "high": 0.0812, "low": 0.0809, "close": 0.0812, "volume": 14863.3, "quote_volume": 1204.30917, "trades": 29, "taker_buy_volume": 6538.7, "taker_buy_quote": 530.10646}, {"ts": 1774890120000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 166663.5, "quote_volume": 13512.49211, "trades": 39, "taker_buy_volume": 20440.6, "taker_buy_quote": 1656.22389}, {"ts": 1774890180000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 8746.9, "quote_volume": 709.82352, "trades": 18, "taker_buy_volume": 4916.3, "taker_buy_quote": 399.04281}, {"ts": 1774890240000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 14290.3, "quote_volume": 1157.65264, "trades": 32, "taker_buy_volume": 8309.7, "taker_buy_quote": 673.35051}, {"ts": 1774890300000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 64422.4, "quote_volume": 5207.6135, "trades": 147, "taker_buy_volume": 63776.2, "taker_buy_quote": 5155.40998}, {"ts": 1774890360000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 17593.9, "quote_volume": 1423.7431, "trades": 32, "taker_buy_volume": 14922.9, "taker_buy_quote": 1207.6592}, {"ts": 1774890420000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 5131.7, "quote_volume": 414.64136, "trades": 8, "taker_buy_volume": 1336.0, "taker_buy_quote": 107.9488}, {"ts": 1774890480000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 26834.1, "quote_volume": 2166.15267, "trades": 60, "taker_buy_volume": 19924.3, "taker_buy_quote": 1608.43181}, {"ts": 1774890540000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 6547.5, "quote_volume": 528.51866, "trades": 12, "taker_buy_volume": 5037.5, "taker_buy_quote": 406.66166}, {"ts": 1774890600000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 12254.0, "quote_volume": 988.03781, "trades": 26, "taker_buy_volume": 4579.0, "taker_buy_quote": 369.5253}, {"ts": 1774890660000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 14330.0, "quote_volume": 1154.998, "trades": 4, "taker_buy_volume": 14200.0, "taker_buy_quote": 1144.52}, {"ts": 1774890720000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 9644.7, "quote_volume": 778.49094, "trades": 10, "taker_buy_volume": 6931.1, "taker_buy_quote": 559.50342}, {"ts": 1774890780000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 3130.0, "quote_volume": 252.591, "trades": 6, "taker_buy_volume": 3000.0, "taker_buy_quote": 242.1}, {"ts": 1774890840000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 9813.8, "quote_volume": 790.99228, "trades": 17, "taker_buy_volume": 6449.4, "taker_buy_quote": 519.82164}, {"ts": 1774890900000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 124.3, "quote_volume": 10.00615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890960000, "open": 0.0805, "high": 0.0806, "low": 0.0803, "close": 0.0804, "volume": 46450.5, "quote_volume": 3735.07195, "trades": 93, "taker_buy_volume": 13791.1, "taker_buy_quote": 1109.47069}, {"ts": 1774891020000, "open": 0.0805, "high": 0.0807, "low": 0.0804, "close": 0.0804, "volume": 155752.1, "quote_volume": 12539.55003, "trades": 187, "taker_buy_volume": 82229.5, "taker_buy_quote": 6621.96502}, {"ts": 1774891080000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 36926.0, "quote_volume": 2970.49757, "trades": 39, "taker_buy_volume": 14941.7, "taker_buy_quote": 1202.80685}, {"ts": 1774891140000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 35766.5, "quote_volume": 2884.1065, "trades": 24, "taker_buy_volume": 35085.3, "taker_buy_quote": 2829.20178}, {"ts": 1774891200000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 2595.0, "quote_volume": 209.676, "trades": 5, "taker_buy_volume": 1754.8, "taker_buy_quote": 141.78784}, {"ts": 1774891260000, "open": 0.0809, "high": 0.0813, "low": 0.0809, "close": 0.0812, "volume": 136629.5, "quote_volume": 11086.87854, "trades": 130, "taker_buy_volume": 90765.6, "taker_buy_quote": 7364.77523}, {"ts": 1774891320000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 42442.2, "quote_volume": 3442.23998, "trades": 90, "taker_buy_volume": 24657.5, "taker_buy_quote": 1999.90081}, {"ts": 1774891380000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 4868.9, "quote_volume": 395.07193, "trades": 4, "taker_buy_volume": 4702.9, "taker_buy_quote": 381.62593}, {"ts": 1774891440000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 33291.9, "quote_volume": 2698.13067, "trades": 36, "taker_buy_volume": 16993.4, "taker_buy_quote": 1376.67947}, {"ts": 1774891500000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1901.3, "quote_volume": 154.19543, "trades": 2, "taker_buy_volume": 1901.3, "taker_buy_quote": 154.19543}, {"ts": 1774891560000, "open": 0.0811, "high": 0.0815, "low": 0.0808, "close": 0.0811, "volume": 456488.4, "quote_volume": 37034.69254, "trades": 456, "taker_buy_volume": 229628.9, "taker_buy_quote": 18640.67305}, {"ts": 1774891620000, "open": 0.0811, "high": 0.0811, "low": 0.0808, "close": 0.0808, "volume": 59430.4, "quote_volume": 4811.80297, "trades": 121, "taker_buy_volume": 16445.6, "taker_buy_quote": 1331.45283}, {"ts": 1774891680000, "open": 0.0807, "high": 0.0809, "low": 0.0805, "close": 0.0805, "volume": 137338.7, "quote_volume": 11086.40209, "trades": 176, "taker_buy_volume": 38140.7, "taker_buy_quote": 3081.15145}, {"ts": 1774891740000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 23872.0, "quote_volume": 1923.03769, "trades": 61, "taker_buy_volume": 5457.6, "taker_buy_quote": 439.88256}, {"ts": 1774891800000, "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0807, "volume": 8137.0, "quote_volume": 656.29763, "trades": 18, "taker_buy_volume": 6236.1, "taker_buy_quote": 503.02667}, {"ts": 1774891860000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 8865.6, "quote_volume": 715.44151, "trades": 15, "taker_buy_volume": 6211.5, "taker_buy_quote": 501.26805}, {"ts": 1774891920000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 24400.6, "quote_volume": 1966.20283, "trades": 86, "taker_buy_volume": 22795.3, "taker_buy_quote": 1836.87618}, {"ts": 1774891980000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 26459.0, "quote_volume": 2131.35323, "trades": 69, "taker_buy_volume": 25026.2, "taker_buy_quote": 2016.01283}, {"ts": 1774892040000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 5720.6, "quote_volume": 461.49047, "trades": 13, "taker_buy_volume": 3210.1, "taker_buy_quote": 259.01099}, {"ts": 1774892100000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 3966.0, "quote_volume": 319.8032, "trades": 7, "taker_buy_volume": 1436.0, "taker_buy_quote": 115.8852}, {"ts": 1774892160000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 18370.7, "quote_volume": 1477.39226, "trades": 25, "taker_buy_volume": 11632.0, "taker_buy_quote": 935.23775}, {"ts": 1774892220000, "open": 0.0805, "high": 0.0808, "low": 0.0805, "close": 0.0807, "volume": 55496.3, "quote_volume": 4474.11763, "trades": 158, "taker_buy_volume": 42683.0, "taker_buy_quote": 3440.37364}, {"ts": 1774892280000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 13862.3, "quote_volume": 1119.00459, "trades": 8, "taker_buy_volume": 10257.5, "taker_buy_quote": 827.80514}, {"ts": 1774892340000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 28039.4, "quote_volume": 2266.89066, "trades": 42, "taker_buy_volume": 4973.7, "taker_buy_quote": 402.30422}, {"ts": 1774892400000, "open": 0.0807, "high": 0.0819, "low": 0.0807, "close": 0.0817, "volume": 284530.3, "quote_volume": 23159.75946, "trades": 350, "taker_buy_volume": 228657.8, "taker_buy_quote": 18608.1992}, {"ts": 1774892460000, "open": 0.0817, "high": 0.0817, "low": 0.0812, "close": 0.0812, "volume": 118487.8, "quote_volume": 9648.5578, "trades": 153, "taker_buy_volume": 26819.6, "taker_buy_quote": 2183.19815}, {"ts": 1774892520000, "open": 0.0813, "high": 0.0813, "low": 0.081, "close": 0.081, "volume": 30674.6, "quote_volume": 2489.04107, "trades": 29, "taker_buy_volume": 9145.0, "taker_buy_quote": 742.673}, {"ts": 1774892580000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 2922.4, "quote_volume": 236.97661, "trades": 4, "taker_buy_volume": 2552.1, "taker_buy_quote": 206.98231}, {"ts": 1774892640000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 26269.1, "quote_volume": 2133.05092, "trades": 49, "taker_buy_volume": 16784.3, "taker_buy_quote": 1362.88516}, {"ts": 1774892700000, "open": 0.0813, "high": 0.0816, "low": 0.0813, "close": 0.0815, "volume": 46599.7, "quote_volume": 3797.01555, "trades": 34, "taker_buy_volume": 29548.3, "taker_buy_quote": 2407.90136}, {"ts": 1774892760000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 39554.9, "quote_volume": 3226.5823, "trades": 32, "taker_buy_volume": 6863.4, "taker_buy_quote": 560.04094}, {"ts": 1774892820000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0817, "volume": 59953.2, "quote_volume": 4893.39654, "trades": 52, "taker_buy_volume": 26064.6, "taker_buy_quote": 2126.89574}, {"ts": 1774892880000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 15385.9, "quote_volume": 1257.02803, "trades": 22, "taker_buy_volume": 7893.1, "taker_buy_quote": 644.86627}, {"ts": 1774892940000, "open": 0.0817, "high": 0.082, "low": 0.0817, "close": 0.0817, "volume": 39672.1, "quote_volume": 3246.46437, "trades": 62, "taker_buy_volume": 25377.1, "taker_buy_quote": 2076.8113}, {"ts": 1774893000000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 76475.1, "quote_volume": 6253.48975, "trades": 121, "taker_buy_volume": 9567.1, "taker_buy_quote": 782.46379}, {"ts": 1774893060000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 39995.3, "quote_volume": 3269.60351, "trades": 85, "taker_buy_volume": 19627.0, "taker_buy_quote": 1603.88475}, {"ts": 1774893120000, "open": 0.0819, "high": 0.0822, "low": 0.0819, "close": 0.082, "volume": 34767.0, "quote_volume": 2853.9927, "trades": 62, "taker_buy_volume": 19331.8, "taker_buy_quote": 1587.2571}, {"ts": 1774893180000, "open": 0.082, "high": 0.0822, "low": 0.0818, "close": 0.0819, "volume": 86256.3, "quote_volume": 7070.74963, "trades": 138, "taker_buy_volume": 57986.9, "taker_buy_quote": 4754.33624}, {"ts": 1774893240000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 26237.7, "quote_volume": 2145.58524, "trades": 71, "taker_buy_volume": 3755.1, "taker_buy_quote": 307.3547}, {"ts": 1774893300000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 17556.7, "quote_volume": 1437.5305, "trades": 34, "taker_buy_volume": 13144.4, "taker_buy_quote": 1076.20763}, {"ts": 1774893360000, "open": 0.0819, "high": 0.082, "low": 0.0817, "close": 0.0818, "volume": 47847.8, "quote_volume": 3911.92084, "trades": 53, "taker_buy_volume": 40240.0, "taker_buy_quote": 3289.81289}, {"ts": 1774893420000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 7761.5, "quote_volume": 635.03172, "trades": 12, "taker_buy_volume": 1649.1, "taker_buy_quote": 135.0374}, {"ts": 1774893480000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 27571.7, "quote_volume": 2256.89287, "trades": 80, "taker_buy_volume": 27571.7, "taker_buy_quote": 2256.89287}, {"ts": 1774893540000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.0819, "volume": 47604.2, "quote_volume": 3898.95074, "trades": 113, "taker_buy_volume": 15102.4, "taker_buy_quote": 1238.28372}, {"ts": 1774893600000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 35114.1, "quote_volume": 2873.87918, "trades": 61, "taker_buy_volume": 12778.4, "taker_buy_quote": 1045.96851}, {"ts": 1774893660000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 55258.4, "quote_volume": 4521.59395, "trades": 63, "taker_buy_volume": 43781.0, "taker_buy_quote": 3582.50443}, {"ts": 1774893720000, "open": 0.082, "high": 0.0821, "low": 0.0818, "close": 0.0821, "volume": 49301.2, "quote_volume": 4039.53148, "trades": 145, "taker_buy_volume": 25032.0, "taker_buy_quote": 2051.52913}, {"ts": 1774893780000, "open": 0.0821, "high": 0.0826, "low": 0.0821, "close": 0.0824, "volume": 194962.8, "quote_volume": 16079.245, "trades": 248, "taker_buy_volume": 116244.0, "taker_buy_quote": 9587.5067}, {"ts": 1774893840000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 70378.6, "quote_volume": 5798.04623, "trades": 120, "taker_buy_volume": 14537.1, "taker_buy_quote": 1197.22514}, {"ts": 1774893900000, "open": 0.0823, "high": 0.0823, "low": 0.082, "close": 0.0823, "volume": 88407.7, "quote_volume": 7266.19852, "trades": 129, "taker_buy_volume": 42900.0, "taker_buy_quote": 3526.5779}, {"ts": 1774893960000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 9627.7, "quote_volume": 792.45187, "trades": 21, "taker_buy_volume": 6191.6, "taker_buy_quote": 509.66084}, {"ts": 1774894020000, "open": 0.0823, "high": 0.0824, "low": 0.0817, "close": 0.0819, "volume": 132134.9, "quote_volume": 10839.58584, "trades": 111, "taker_buy_volume": 74480.9, "taker_buy_quote": 6108.0687}, {"ts": 1774894080000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 23011.6, "quote_volume": 1887.71954, "trades": 79, "taker_buy_volume": 21167.0, "taker_buy_quote": 1736.27788}, {"ts": 1774894140000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 37502.8, "quote_volume": 3079.06813, "trades": 65, "taker_buy_volume": 22229.8, "taker_buy_quote": 1825.15483}, {"ts": 1774894200000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 36232.6, "quote_volume": 2972.63831, "trades": 84, "taker_buy_volume": 25302.5, "taker_buy_quote": 2075.53794}, {"ts": 1774894260000, "open": 0.0821, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 3308.4, "quote_volume": 271.82637, "trades": 12, "taker_buy_volume": 1748.3, "taker_buy_quote": 143.66659}, {"ts": 1774894320000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 15754.6, "quote_volume": 1294.32024, "trades": 37, "taker_buy_volume": 8556.8, "taker_buy_quote": 702.84903}, {"ts": 1774894380000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0824, "volume": 2981.1, "quote_volume": 245.18644, "trades": 11, "taker_buy_volume": 2916.5, "taker_buy_quote": 239.87632}, {"ts": 1774894440000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 15863.4, "quote_volume": 1305.83053, "trades": 42, "taker_buy_volume": 11595.7, "taker_buy_quote": 954.59882}, {"ts": 1774894500000, "open": 0.0824, "high": 0.0825, "low": 0.082, "close": 0.082, "volume": 103211.0, "quote_volume": 8488.05907, "trades": 122, "taker_buy_volume": 32573.9, "taker_buy_quote": 2683.08992}, {"ts": 1774894560000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 41386.5, "quote_volume": 3391.90764, "trades": 67, "taker_buy_volume": 28407.7, "taker_buy_quote": 2328.47889}, {"ts": 1774894620000, "open": 0.0821, "high": 0.0822, "low": 0.0819, "close": 0.082, "volume": 13348.0, "quote_volume": 1094.19068, "trades": 27, "taker_buy_volume": 10369.2, "taker_buy_quote": 849.88147}, {"ts": 1774894680000, "open": 0.082, "high": 0.082, "low": 0.0817, "close": 0.0818, "volume": 81035.2, "quote_volume": 6629.05053, "trades": 67, "taker_buy_volume": 14465.2, "taker_buy_quote": 1184.82889}, {"ts": 1774894740000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 39800.7, "quote_volume": 3255.94906, "trades": 113, "taker_buy_volume": 18453.2, "taker_buy_quote": 1509.50298}, {"ts": 1774894800000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 10671.8, "quote_volume": 874.78505, "trades": 35, "taker_buy_volume": 5902.5, "taker_buy_quote": 483.94437}, {"ts": 1774894860000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 2545.7, "quote_volume": 208.7474, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894920000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 19276.8, "quote_volume": 1582.45897, "trades": 39, "taker_buy_volume": 10525.0, "taker_buy_quote": 863.9525}, {"ts": 1774894980000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 22975.8, "quote_volume": 1884.02557, "trades": 18, "taker_buy_volume": 2112.9, "taker_buy_quote": 173.26777}, {"ts": 1774895040000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 7282.6, "quote_volume": 597.17543, "trades": 11, "taker_buy_volume": 5627.7, "taker_buy_quote": 461.47363}, {"ts": 1774895100000, "open": 0.0822, "high": 0.0825, "low": 0.0822, "close": 0.0823, "volume": 60984.8, "quote_volume": 5026.69889, "trades": 76, "taker_buy_volume": 47466.1, "taker_buy_quote": 3912.98624}, {"ts": 1774895160000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 31633.7, "quote_volume": 2600.19835, "trades": 36, "taker_buy_volume": 5991.6, "taker_buy_quote": 492.50952}, {"ts": 1774895220000, "open": 0.0821, "high": 0.0826, "low": 0.0821, "close": 0.0824, "volume": 158619.9, "quote_volume": 13072.38612, "trades": 193, "taker_buy_volume": 131273.6, "taker_buy_quote": 10820.89247}, {"ts": 1774895280000, "open": 0.0824, "high": 0.0824, "low": 0.0821, "close": 0.0822, "volume": 93730.1, "quote_volume": 7704.50255, "trades": 75, "taker_buy_volume": 15156.5, "taker_buy_quote": 1247.34962}, {"ts": 1774895340000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 122273.2, "quote_volume": 10031.3233, "trades": 231, "taker_buy_volume": 49857.8, "taker_buy_quote": 4090.68091}, {"ts": 1774895400000, "open": 0.082, "high": 0.0822, "low": 0.0819, "close": 0.0822, "volume": 88904.4, "quote_volume": 7289.00765, "trades": 242, "taker_buy_volume": 83768.3, "taker_buy_quote": 6868.27041}, {"ts": 1774895460000, "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 33367.3, "quote_volume": 2738.57517, "trades": 37, "taker_buy_volume": 7153.0, "taker_buy_quote": 587.2613}, {"ts": 1774895520000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 3555.5, "quote_volume": 291.47427, "trades": 10, "taker_buy_volume": 3485.1, "taker_buy_quote": 285.70851}, {"ts": 1774895580000, "open": 0.082, "high": 0.082, "low": 0.0817, "close": 0.0818, "volume": 91526.3, "quote_volume": 7494.37452, "trades": 113, "taker_buy_volume": 34326.0, "taker_buy_quote": 2812.27073}, {"ts": 1774895640000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 25346.0, "quote_volume": 2076.46753, "trades": 37, "taker_buy_volume": 16698.5, "taker_buy_quote": 1367.69379}, {"ts": 1774895700000, "open": 0.082, "high": 0.0823, "low": 0.082, "close": 0.0821, "volume": 44251.4, "quote_volume": 3637.06048, "trades": 82, "taker_buy_volume": 30143.0, "taker_buy_quote": 2477.53676}, {"ts": 1774895760000, "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.082, "volume": 25524.2, "quote_volume": 2094.3501, "trades": 47, "taker_buy_volume": 20999.2, "taker_buy_quote": 1723.4344}, {"ts": 1774895820000, "open": 0.082, "high": 0.082, "low": 0.0816, "close": 0.0817, "volume": 60114.0, "quote_volume": 4917.94222, "trades": 45, "taker_buy_volume": 1291.1, "taker_buy_quote": 105.78287}, {"ts": 1774895880000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 65825.2, "quote_volume": 5374.16749, "trades": 41, "taker_buy_volume": 7964.5, "taker_buy_quote": 650.69965}, {"ts": 1774895940000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 12540.4, "quote_volume": 1024.4466, "trades": 15, "taker_buy_volume": 9844.7, "taker_buy_quote": 804.31199}, {"ts": 1774896000000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 5904.7, "quote_volume": 482.98363, "trades": 13, "taker_buy_volume": 2916.4, "taker_buy_quote": 238.56152}, {"ts": 1774896060000, "open": 0.0818, "high": 0.0818, "low": 0.0815, "close": 0.0817, "volume": 30990.7, "quote_volume": 2529.02733, "trades": 42, "taker_buy_volume": 6429.0, "taker_buy_quote": 524.9012}, {"ts": 1774896120000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 45928.6, "quote_volume": 3753.24442, "trades": 82, "taker_buy_volume": 20847.7, "taker_buy_quote": 1703.26934}, {"ts": 1774896180000, "open": 0.0818, "high": 0.0819, "low": 0.0816, "close": 0.0816, "volume": 33055.3, "quote_volume": 2702.83639, "trades": 100, "taker_buy_volume": 19731.8, "taker_buy_quote": 1614.47044}, {"ts": 1774896240000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 7873.5, "quote_volume": 643.26495, "trades": 12, "taker_buy_volume": 4077.6, "taker_buy_quote": 333.13992}, {"ts": 1774896300000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 22893.0, "quote_volume": 1868.81154, "trades": 75, "taker_buy_volume": 16449.0, "taker_buy_quote": 1342.37516}, {"ts": 1774896360000, "open": 0.0818, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 48845.7, "quote_volume": 3990.29357, "trades": 78, "taker_buy_volume": 13395.2, "taker_buy_quote": 1094.42176}, {"ts": 1774896420000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 15862.9, "quote_volume": 1294.41264, "trades": 20, "taker_buy_volume": 11363.9, "taker_buy_quote": 927.29424}, {"ts": 1774896480000, "open": 0.0816, "high": 0.0817, "low": 0.0814, "close": 0.0815, "volume": 101874.3, "quote_volume": 8305.1971, "trades": 224, "taker_buy_volume": 13658.5, "taker_buy_quote": 1114.98257}, {"ts": 1774896540000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 99859.0, "quote_volume": 8137.96699, "trades": 110, "taker_buy_volume": 62790.9, "taker_buy_quote": 5117.27434}, {"ts": 1774896600000, "open": 0.0814, "high": 0.0819, "low": 0.0814, "close": 0.0818, "volume": 183454.5, "quote_volume": 14976.48946, "trades": 166, "taker_buy_volume": 106000.8, "taker_buy_quote": 8666.20771}, {"ts": 1774896660000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 16037.0, "quote_volume": 1309.53084, "trades": 32, "taker_buy_volume": 11023.5, "taker_buy_quote": 900.33988}, {"ts": 1774896720000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 13415.7, "quote_volume": 1093.37955, "trades": 47, "taker_buy_volume": 1690.3, "taker_buy_quote": 137.75945}, {"ts": 1774896780000, "open": 0.0815, "high": 0.0821, "low": 0.0815, "close": 0.082, "volume": 183046.9, "quote_volume": 14965.17918, "trades": 113, "taker_buy_volume": 157260.2, "taker_buy_quote": 12857.86149}, {"ts": 1774896840000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 90493.2, "quote_volume": 7421.06601, "trades": 91, "taker_buy_volume": 54222.7, "taker_buy_quote": 4447.69937}, {"ts": 1774896900000, "open": 0.0819, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 12741.0, "quote_volume": 1044.06692, "trades": 8, "taker_buy_volume": 12329.5, "taker_buy_quote": 1010.394}, {"ts": 1774896960000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 22957.6, "quote_volume": 1882.61536, "trades": 19, "taker_buy_volume": 20427.6, "taker_buy_quote": 1675.15536}, {"ts": 1774897020000, "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": 1774897080000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 7312.3, "quote_volume": 599.6086, "trades": 5, "taker_buy_volume": 164.5, "taker_buy_quote": 13.489}, {"ts": 1774897140000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 70242.6, "quote_volume": 5743.59235, "trades": 95, "taker_buy_volume": 6848.0, "taker_buy_quote": 559.4816}, {"ts": 1774897200000, "open": 0.0817, "high": 0.0817, "low": 0.0811, "close": 0.0811, "volume": 69262.6, "quote_volume": 5637.52386, "trades": 25, "taker_buy_volume": 113.3, "taker_buy_quote": 9.25661}, {"ts": 1774897260000, "open": 0.0812, "high": 0.0812, "low": 0.0809, "close": 0.081, "volume": 55054.0, "quote_volume": 4461.57701, "trades": 41, "taker_buy_volume": 29224.1, "taker_buy_quote": 2368.3661}, {"ts": 1774897320000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 41002.8, "quote_volume": 3319.66686, "trades": 108, "taker_buy_volume": 27262.1, "taker_buy_quote": 2208.00839}, {"ts": 1774897380000, "open": 0.0808, "high": 0.081, "low": 0.0806, "close": 0.0807, "volume": 91683.4, "quote_volume": 7407.9374, "trades": 259, "taker_buy_volume": 64786.8, "taker_buy_quote": 5235.41677}, {"ts": 1774897440000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 3290.4, "quote_volume": 265.53528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897500000, "open": 0.0807, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 61426.3, "quote_volume": 4956.28937, "trades": 38, "taker_buy_volume": 56450.3, "taker_buy_quote": 4555.10882}, {"ts": 1774897560000, "open": 0.0808, "high": 0.0813, "low": 0.0808, "close": 0.081, "volume": 138290.4, "quote_volume": 11202.24241, "trades": 86, "taker_buy_volume": 104404.1, "taker_buy_quote": 8455.54062}, {"ts": 1774897620000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 14011.7, "quote_volume": 1134.41109, "trades": 23, "taker_buy_volume": 8827.0, "taker_buy_quote": 714.69681}, {"ts": 1774897680000, "open": 0.0809, "high": 0.0812, "low": 0.0808, "close": 0.0812, "volume": 68484.6, "quote_volume": 5547.42527, "trades": 109, "taker_buy_volume": 37866.4, "taker_buy_quote": 3071.64406}, {"ts": 1774897740000, "open": 0.0812, "high": 0.0812, "low": 0.0809, "close": 0.081, "volume": 88341.8, "quote_volume": 7163.33237, "trades": 171, "taker_buy_volume": 5474.3, "taker_buy_quote": 443.42484}, {"ts": 1774897800000, "open": 0.081, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 74297.6, "quote_volume": 6017.06964, "trades": 157, "taker_buy_volume": 33385.7, "taker_buy_quote": 2705.69338}, {"ts": 1774897860000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 16275.9, "quote_volume": 1315.63161, "trades": 25, "taker_buy_volume": 12500.0, "taker_buy_quote": 1010.30685}, {"ts": 1774897920000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 2970.1, "quote_volume": 240.11215, "trades": 12, "taker_buy_volume": 1280.7, "taker_buy_quote": 103.60863}, {"ts": 1774897980000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1215.5, "quote_volume": 98.4555, "trades": 5, "taker_buy_volume": 1215.5, "taker_buy_quote": 98.4555}, {"ts": 1774898040000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 24523.8, "quote_volume": 1983.32993, "trades": 45, "taker_buy_volume": 525.5, "taker_buy_quote": 42.4604}, {"ts": 1774898100000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 18218.0, "quote_volume": 1471.34112, "trades": 29, "taker_buy_volume": 12325.7, "taker_buy_quote": 995.59463}, {"ts": 1774898160000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 9301.1, "quote_volume": 750.75002, "trades": 27, "taker_buy_volume": 7037.6, "taker_buy_quote": 567.97899}, {"ts": 1774898220000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 1785.3, "quote_volume": 143.96065, "trades": 6, "taker_buy_volume": 464.8, "taker_buy_quote": 37.50936}, {"ts": 1774898280000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 7151.1, "quote_volume": 577.09377, "trades": 8, "taker_buy_volume": 6085.2, "taker_buy_quote": 491.07564}, {"ts": 1774898340000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 3521.5, "quote_volume": 284.41812, "trades": 7, "taker_buy_volume": 3521.5, "taker_buy_quote": 284.41812}, {"ts": 1774898400000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 2272.5, "quote_volume": 183.618, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898460000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 23424.7, "quote_volume": 1892.71576, "trades": 76, "taker_buy_volume": 9095.2, "taker_buy_quote": 734.89216}, {"ts": 1774898520000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 2867.3, "quote_volume": 231.64833, "trades": 8, "taker_buy_volume": 1440.7, "taker_buy_quote": 116.40856}, {"ts": 1774898580000, "open": 0.0809, "high": 0.0813, "low": 0.0809, "close": 0.0811, "volume": 57474.7, "quote_volume": 4665.22424, "trades": 113, "taker_buy_volume": 44548.3, "taker_buy_quote": 3617.3556}, {"ts": 1774898640000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1065.5, "quote_volume": 86.41205, "trades": 2, "taker_buy_volume": 1065.5, "taker_buy_quote": 86.41205}, {"ts": 1774898700000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 9559.3, "quote_volume": 777.04566, "trades": 24, "taker_buy_volume": 3774.2, "taker_buy_quote": 306.71703}, {"ts": 1774898760000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 9547.9, "quote_volume": 777.76056, "trades": 15, "taker_buy_volume": 7993.6, "taker_buy_quote": 651.24054}, {"ts": 1774898820000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 3852.3, "quote_volume": 313.96245, "trades": 9, "taker_buy_volume": 3294.5, "taker_buy_quote": 268.50175}, {"ts": 1774898880000, "open": 0.0815, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 22252.7, "quote_volume": 1814.08756, "trades": 22, "taker_buy_volume": 16612.1, "taker_buy_quote": 1354.59904}, {"ts": 1774898940000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 7801.6, "quote_volume": 635.59235, "trades": 13, "taker_buy_volume": 4757.2, "taker_buy_quote": 387.58028}, {"ts": 1774899000000, "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": 1774899060000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 9956.0, "quote_volume": 811.414, "trades": 17, "taker_buy_volume": 5881.2, "taker_buy_quote": 479.3178}, {"ts": 1774899120000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 9465.0, "quote_volume": 771.9223, "trades": 16, "taker_buy_volume": 1718.0, "taker_buy_quote": 140.1888}, {"ts": 1774899180000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 2142.1, "quote_volume": 174.58115, "trades": 15, "taker_buy_volume": 341.1, "taker_buy_quote": 27.79965}, {"ts": 1774899240000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 6838.6, "quote_volume": 558.23548, "trades": 13, "taker_buy_volume": 5682.7, "taker_buy_quote": 463.79845}, {"ts": 1774899300000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1850.9, "quote_volume": 151.21853, "trades": 6, "taker_buy_volume": 1065.0, "taker_buy_quote": 87.0105}, {"ts": 1774899360000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 16795.4, "quote_volume": 1372.18418, "trades": 17, "taker_buy_volume": 13657.5, "taker_buy_quote": 1115.81775}, {"ts": 1774899420000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 4369.8, "quote_volume": 357.43089, "trades": 9, "taker_buy_volume": 3057.3, "taker_buy_quote": 250.08714}, {"ts": 1774899480000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 84.7, "quote_volume": 6.91152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899540000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 3367.5, "quote_volume": 274.788, "trades": 7, "taker_buy_volume": 1244.9, "taker_buy_quote": 101.58384}, {"ts": 1774899600000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 8464.7, "quote_volume": 691.92391, "trades": 8, "taker_buy_volume": 4793.7, "taker_buy_quote": 392.00321}, {"ts": 1774899660000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 22855.9, "quote_volume": 1865.97151, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899720000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 2383.6, "quote_volume": 194.50176, "trades": 8, "taker_buy_volume": 1061.7, "taker_buy_quote": 86.63472}, {"ts": 1774899780000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 59853.9, "quote_volume": 4881.52598, "trades": 105, "taker_buy_volume": 54839.4, "taker_buy_quote": 4472.69525}, {"ts": 1774899840000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 8483.0, "quote_volume": 692.89584, "trades": 9, "taker_buy_volume": 2452.5, "taker_buy_quote": 200.36925}, {"ts": 1774899900000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 22048.9, "quote_volume": 1796.98535, "trades": 19, "taker_buy_volume": 17663.4, "taker_buy_quote": 1439.5671}, {"ts": 1774899960000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 5003.2, "quote_volume": 407.7608, "trades": 5, "taker_buy_volume": 1125.0, "taker_buy_quote": 91.6875}, {"ts": 1774900020000, "open": 0.0815, "high": 0.0816, "low": 0.0813, "close": 0.0813, "volume": 125005.1, "quote_volume": 10175.7768, "trades": 136, "taker_buy_volume": 48815.1, "taker_buy_quote": 3977.71492}, {"ts": 1774900080000, "open": 0.0813, "high": 0.0818, "low": 0.0812, "close": 0.0816, "volume": 243946.2, "quote_volume": 19880.56161, "trades": 269, "taker_buy_volume": 170220.5, "taker_buy_quote": 13876.46022}, {"ts": 1774900140000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 8390.9, "quote_volume": 684.69744, "trades": 9, "taker_buy_volume": 6249.9, "taker_buy_quote": 509.99184}, {"ts": 1774900200000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 51224.4, "quote_volume": 4178.48104, "trades": 79, "taker_buy_volume": 14184.5, "taker_buy_quote": 1157.4552}, {"ts": 1774900260000, "open": 0.0816, "high": 0.0819, "low": 0.0816, "close": 0.0818, "volume": 26446.6, "quote_volume": 2162.10688, "trades": 19, "taker_buy_volume": 25305.6, "taker_buy_quote": 2068.77308}, {"ts": 1774900320000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 16604.3, "quote_volume": 1359.89217, "trades": 14, "taker_buy_volume": 13593.5, "taker_buy_quote": 1113.30765}, {"ts": 1774900380000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 25813.3, "quote_volume": 2110.72299, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900440000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 12578.5, "quote_volume": 1028.9213, "trades": 8, "taker_buy_volume": 11578.5, "taker_buy_quote": 947.1213}, {"ts": 1774900500000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 4690.8, "quote_volume": 383.23836, "trades": 9, "taker_buy_volume": 1082.5, "taker_buy_quote": 88.44025}, {"ts": 1774900560000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 780.1, "quote_volume": 63.64089, "trades": 6, "taker_buy_volume": 504.9, "taker_buy_quote": 41.19984}, {"ts": 1774900620000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1249.8, "quote_volume": 101.98368, "trades": 4, "taker_buy_volume": 124.9, "taker_buy_quote": 10.19184}, {"ts": 1774900680000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 7984.3, "quote_volume": 651.51888, "trades": 8, "taker_buy_volume": 2924.3, "taker_buy_quote": 238.62288}, {"ts": 1774900740000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 40766.6, "quote_volume": 3322.64318, "trades": 65, "taker_buy_volume": 8661.7, "taker_buy_quote": 705.94083}, {"ts": 1774900800000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 3884.8, "quote_volume": 316.7499, "trades": 5, "taker_buy_volume": 2762.0, "taker_buy_quote": 225.2417}, {"ts": 1774900860000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 2000.0, "quote_volume": 163.0, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 163.0}, {"ts": 1774900920000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 430.8, "quote_volume": 35.15328, "trades": 3, "taker_buy_volume": 430.8, "taker_buy_quote": 35.15328}, {"ts": 1774900980000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 2023.2, "quote_volume": 165.4855, "trades": 6, "taker_buy_volume": 648.3, "taker_buy_quote": 53.01868}, {"ts": 1774901040000, "open": 0.0819, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 44795.4, "quote_volume": 3667.59692, "trades": 82, "taker_buy_volume": 14183.2, "taker_buy_quote": 1161.99525}, {"ts": 1774901100000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 30639.6, "quote_volume": 2508.48743, "trades": 73, "taker_buy_volume": 3949.6, "taker_buy_quote": 323.47224}, {"ts": 1774901160000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 33493.7, "quote_volume": 2739.89328, "trades": 81, "taker_buy_volume": 1124.9, "taker_buy_quote": 92.12931}, {"ts": 1774901220000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 21462.2, "quote_volume": 1751.31552, "trades": 78, "taker_buy_volume": 14616.6, "taker_buy_quote": 1192.71456}, {"ts": 1774901280000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 1241.0, "quote_volume": 101.2656, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901340000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 40172.7, "quote_volume": 3282.97874, "trades": 67, "taker_buy_volume": 40172.7, "taker_buy_quote": 3282.97874}, {"ts": 1774901400000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 4416.6, "quote_volume": 360.83622, "trades": 6, "taker_buy_volume": 1216.6, "taker_buy_quote": 99.39622}, {"ts": 1774901460000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 122.5, "quote_volume": 10.0205, "trades": 1, "taker_buy_volume": 122.5, "taker_buy_quote": 10.0205}, {"ts": 1774901520000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 17320.3, "quote_volume": 1421.43481, "trades": 14, "taker_buy_volume": 15440.7, "taker_buy_quote": 1267.30761}, {"ts": 1774901580000, "open": 0.0821, "high": 0.0827, "low": 0.0821, "close": 0.0826, "volume": 116747.0, "quote_volume": 9617.18821, "trades": 122, "taker_buy_volume": 76179.9, "taker_buy_quote": 6269.84429}, {"ts": 1774901640000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 17565.6, "quote_volume": 1448.65543, "trades": 16, "taker_buy_volume": 8723.6, "taker_buy_quote": 719.697}, {"ts": 1774901700000, "open": 0.0825, "high": 0.0826, "low": 0.0822, "close": 0.0822, "volume": 88907.8, "quote_volume": 7323.34124, "trades": 112, "taker_buy_volume": 19879.4, "taker_buy_quote": 1636.7261}, {"ts": 1774901760000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 7473.5, "quote_volume": 614.2648, "trades": 13, "taker_buy_volume": 5408.8, "taker_buy_quote": 444.60336}, {"ts": 1774901820000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 27376.0, "quote_volume": 2255.30464, "trades": 30, "taker_buy_volume": 20468.1, "taker_buy_quote": 1686.39842}, {"ts": 1774901880000, "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0824, "volume": 32146.4, "quote_volume": 2645.84342, "trades": 89, "taker_buy_volume": 2682.7, "taker_buy_quote": 220.83626}, {"ts": 1774901940000, "open": 0.0825, "high": 0.0829, "low": 0.0825, "close": 0.0829, "volume": 41227.5, "quote_volume": 3407.70746, "trades": 107, "taker_buy_volume": 37801.0, "taker_buy_quote": 3124.76221}, {"ts": 1774902000000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 25865.9, "quote_volume": 2141.69652, "trades": 34, "taker_buy_volume": 3596.5, "taker_buy_quote": 297.7902}, {"ts": 1774902060000, "open": 0.0829, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 25697.0, "quote_volume": 2130.85031, "trades": 26, "taker_buy_volume": 2996.8, "taker_buy_quote": 248.58932}, {"ts": 1774902120000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 14930.0, "quote_volume": 1235.08206, "trades": 23, "taker_buy_volume": 7127.7, "taker_buy_quote": 589.59857}, {"ts": 1774902180000, "open": 0.0827, "high": 0.083, "low": 0.0827, "close": 0.083, "volume": 89509.4, "quote_volume": 7422.75548, "trades": 158, "taker_buy_volume": 83866.8, "taker_buy_quote": 6954.82918}, {"ts": 1774902240000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 17359.6, "quote_volume": 1439.16762, "trades": 36, "taker_buy_volume": 10429.9, "taker_buy_quote": 864.69549}, {"ts": 1774902300000, "open": 0.0829, "high": 0.0832, "low": 0.0828, "close": 0.0828, "volume": 172655.0, "quote_volume": 14326.29296, "trades": 288, "taker_buy_volume": 105240.6, "taker_buy_quote": 8737.56605}, {"ts": 1774902360000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 117881.6, "quote_volume": 9741.82031, "trades": 208, "taker_buy_volume": 39156.6, "taker_buy_quote": 3237.06121}, {"ts": 1774902420000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 38803.9, "quote_volume": 3200.49013, "trades": 58, "taker_buy_volume": 20498.5, "taker_buy_quote": 1691.71077}, {"ts": 1774902480000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 59289.7, "quote_volume": 4882.30263, "trades": 106, "taker_buy_volume": 39399.9, "taker_buy_quote": 3244.64263}, {"ts": 1774902540000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 12118.5, "quote_volume": 997.56342, "trades": 18, "taker_buy_volume": 6629.6, "taker_buy_quote": 545.82695}, {"ts": 1774902600000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 1559.4, "quote_volume": 128.30429, "trades": 9, "taker_buy_volume": 1363.8, "taker_buy_quote": 112.23336}, {"ts": 1774902660000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 100272.6, "quote_volume": 8235.94032, "trades": 115, "taker_buy_volume": 40493.3, "taker_buy_quote": 3327.48537}, {"ts": 1774902720000, "open": 0.0822, "high": 0.0825, "low": 0.0822, "close": 0.0825, "volume": 83351.4, "quote_volume": 6862.07233, "trades": 91, "taker_buy_volume": 80108.3, "taker_buy_quote": 6594.84089}, {"ts": 1774902780000, "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 40030.7, "quote_volume": 3304.66396, "trades": 56, "taker_buy_volume": 12584.5, "taker_buy_quote": 1039.34446}, {"ts": 1774902840000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 4989.4, "quote_volume": 411.7255, "trades": 8, "taker_buy_volume": 2437.2, "taker_buy_quote": 201.069}, {"ts": 1774902900000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 49615.9, "quote_volume": 4096.55921, "trades": 79, "taker_buy_volume": 38920.7, "taker_buy_quote": 3213.69622}, {"ts": 1774902960000, "open": 0.0826, "high": 0.0826, "low": 0.0823, "close": 0.0823, "volume": 15129.4, "quote_volume": 1247.21625, "trades": 32, "taker_buy_volume": 5084.1, "taker_buy_quote": 419.7139}, {"ts": 1774903020000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 6362.3, "quote_volume": 524.2797, "trades": 13, "taker_buy_volume": 4361.5, "taker_buy_quote": 359.41378}, {"ts": 1774903080000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 6643.3, "quote_volume": 547.40792, "trades": 12, "taker_buy_volume": 3804.8, "taker_buy_quote": 313.51552}, {"ts": 1774903140000, "open": 0.0824, "high": 0.0825, "low": 0.0822, "close": 0.0823, "volume": 31650.6, "quote_volume": 2604.60344, "trades": 47, "taker_buy_volume": 9589.6, "taker_buy_quote": 789.85932}, {"ts": 1774903200000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 33007.8, "quote_volume": 2716.81776, "trades": 50, "taker_buy_volume": 10295.7, "taker_buy_quote": 847.61193}, {"ts": 1774903260000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 13734.0, "quote_volume": 1131.97714, "trades": 27, "taker_buy_volume": 5882.3, "taker_buy_quote": 484.99706}, {"ts": 1774903320000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 15195.8, "quote_volume": 1252.05798, "trades": 31, "taker_buy_volume": 10320.4, "taker_buy_quote": 850.35757}, {"ts": 1774903380000, "open": 0.0823, "high": 0.083, "low": 0.0823, "close": 0.0828, "volume": 182019.4, "quote_volume": 15044.04406, "trades": 174, "taker_buy_volume": 158386.0, "taker_buy_quote": 13088.13584}, {"ts": 1774903440000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.0829, "volume": 17066.8, "quote_volume": 1414.49523, "trades": 25, "taker_buy_volume": 10560.8, "taker_buy_quote": 875.45557}, {"ts": 1774903500000, "open": 0.0829, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 48886.9, "quote_volume": 4051.24356, "trades": 47, "taker_buy_volume": 20470.0, "taker_buy_quote": 1696.816}, {"ts": 1774903560000, "open": 0.083, "high": 0.083, "low": 0.0827, "close": 0.0827, "volume": 46712.9, "quote_volume": 3867.76231, "trades": 47, "taker_buy_volume": 12443.2, "taker_buy_quote": 1030.27033}, {"ts": 1774903620000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 5913.9, "quote_volume": 489.55882, "trades": 7, "taker_buy_volume": 2211.7, "taker_buy_quote": 183.02876}, {"ts": 1774903680000, "open": 0.0826, "high": 0.083, "low": 0.0826, "close": 0.083, "volume": 12708.2, "quote_volume": 1051.63121, "trades": 16, "taker_buy_volume": 12586.6, "taker_buy_quote": 1041.58705}, {"ts": 1774903740000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 12323.9, "quote_volume": 1022.01691, "trades": 12, "taker_buy_volume": 7303.0, "taker_buy_quote": 605.7843}, {"ts": 1774903800000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 23123.4, "quote_volume": 1915.11802, "trades": 67, "taker_buy_volume": 9407.6, "taker_buy_quote": 779.44978}, {"ts": 1774903860000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 7170.8, "quote_volume": 594.56572, "trades": 14, "taker_buy_volume": 4499.8, "taker_buy_quote": 373.13982}, {"ts": 1774903920000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 43644.3, "quote_volume": 3612.87912, "trades": 58, "taker_buy_volume": 16658.7, "taker_buy_quote": 1380.78838}, {"ts": 1774903980000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 4795.2, "quote_volume": 397.61702, "trades": 9, "taker_buy_volume": 2708.8, "taker_buy_quote": 224.65446}, {"ts": 1774904040000, "open": 0.083, "high": 0.0832, "low": 0.0826, "close": 0.0828, "volume": 299268.7, "quote_volume": 24814.46022, "trades": 280, "taker_buy_volume": 111412.8, "taker_buy_quote": 9247.32088}, {"ts": 1774904100000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 12737.6, "quote_volume": 1055.09186, "trades": 19, "taker_buy_volume": 5185.8, "taker_buy_quote": 429.80282}, {"ts": 1774904160000, "open": 0.0828, "high": 0.0832, "low": 0.0828, "close": 0.083, "volume": 102747.9, "quote_volume": 8530.67708, "trades": 121, "taker_buy_volume": 87005.6, "taker_buy_quote": 7224.21955}, {"ts": 1774904220000, "open": 0.083, "high": 0.0834, "low": 0.083, "close": 0.0833, "volume": 64714.4, "quote_volume": 5390.06412, "trades": 97, "taker_buy_volume": 47822.0, "taker_buy_quote": 3981.59367}, {"ts": 1774904280000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 75296.5, "quote_volume": 6264.06226, "trades": 95, "taker_buy_volume": 48800.4, "taker_buy_quote": 4060.97645}, {"ts": 1774904340000, "open": 0.0832, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 32957.9, "quote_volume": 2739.58854, "trades": 83, "taker_buy_volume": 14659.0, "taker_buy_quote": 1218.94995}, {"ts": 1774904400000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 45978.1, "quote_volume": 3816.85428, "trades": 86, "taker_buy_volume": 38107.6, "taker_buy_quote": 3163.32792}, {"ts": 1774904460000, "open": 0.083, "high": 0.0831, "low": 0.0827, "close": 0.0828, "volume": 82442.1, "quote_volume": 6830.00682, "trades": 112, "taker_buy_volume": 45318.8, "taker_buy_quote": 3758.74774}, {"ts": 1774904520000, "open": 0.0827, "high": 0.0828, "low": 0.0825, "close": 0.0827, "volume": 182807.2, "quote_volume": 15106.37268, "trades": 267, "taker_buy_volume": 99572.2, "taker_buy_quote": 8231.33216}, {"ts": 1774904580000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 35741.8, "quote_volume": 2961.14334, "trades": 58, "taker_buy_volume": 29522.2, "taker_buy_quote": 2446.16046}, {"ts": 1774904640000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 10061.9, "quote_volume": 833.12532, "trades": 17, "taker_buy_volume": 4001.9, "taker_buy_quote": 331.35732}, {"ts": 1774904700000, "open": 0.0829, "high": 0.0829, "low": 0.0826, "close": 0.0827, "volume": 48099.0, "quote_volume": 3976.87212, "trades": 92, "taker_buy_volume": 3269.1, "taker_buy_quote": 270.37873}, {"ts": 1774904760000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 13604.5, "quote_volume": 1125.10457, "trades": 17, "taker_buy_volume": 11111.0, "taker_buy_quote": 918.90047}, {"ts": 1774904820000, "open": 0.0828, "high": 0.0834, "low": 0.0828, "close": 0.0829, "volume": 254985.3, "quote_volume": 21177.08591, "trades": 126, "taker_buy_volume": 123446.2, "taker_buy_quote": 10262.19603}, {"ts": 1774904880000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 15393.8, "quote_volume": 1274.22418, "trades": 23, "taker_buy_volume": 2707.5, "taker_buy_quote": 224.181}, {"ts": 1774904940000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 6626.1, "quote_volume": 548.64108, "trades": 11, "taker_buy_volume": 2156.4, "taker_buy_quote": 178.54992}, {"ts": 1774905000000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 4241.5, "quote_volume": 351.1962, "trades": 7, "taker_buy_volume": 3241.5, "taker_buy_quote": 268.3962}, {"ts": 1774905060000, "open": 0.0828, "high": 0.0829, "low": 0.0825, "close": 0.0825, "volume": 128991.5, "quote_volume": 10655.18875, "trades": 85, "taker_buy_volume": 33418.7, "taker_buy_quote": 2761.4966}, {"ts": 1774905120000, "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 51783.9, "quote_volume": 4279.03308, "trades": 98, "taker_buy_volume": 41009.1, "taker_buy_quote": 3389.21482}, {"ts": 1774905180000, "open": 0.0826, "high": 0.0826, "low": 0.0823, "close": 0.0823, "volume": 29393.7, "quote_volume": 2421.90125, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905240000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 69750.6, "quote_volume": 5754.37086, "trades": 129, "taker_buy_volume": 65583.4, "taker_buy_quote": 5410.73724}, {"ts": 1774905300000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 11929.0, "quote_volume": 983.41716, "trades": 28, "taker_buy_volume": 11929.0, "taker_buy_quote": 983.41716}, {"ts": 1774905360000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 18713.7, "quote_volume": 1544.79097, "trades": 68, "taker_buy_volume": 18713.7, "taker_buy_quote": 1544.79097}, {"ts": 1774905420000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 12395.3, "quote_volume": 1025.18151, "trades": 39, "taker_buy_volume": 2791.5, "taker_buy_quote": 230.94725}, {"ts": 1774905480000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.083, "volume": 78192.8, "quote_volume": 6482.03871, "trades": 118, "taker_buy_volume": 52530.8, "taker_buy_quote": 4355.59637}, {"ts": 1774905540000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 21188.9, "quote_volume": 1755.81052, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905600000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1417.8, "quote_volume": 117.39384, "trades": 7, "taker_buy_volume": 1295.7, "taker_buy_quote": 107.28396}, {"ts": 1774905660000, "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": 1774905720000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 7094.7, "quote_volume": 588.61503, "trades": 13, "taker_buy_volume": 2660.1, "taker_buy_quote": 220.64279}, {"ts": 1774905780000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 7304.0, "quote_volume": 604.8853, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905840000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 29834.9, "quote_volume": 2470.06595, "trades": 12, "taker_buy_volume": 25992.2, "taker_buy_quote": 2152.15416}, {"ts": 1774905900000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 291.6, "quote_volume": 24.14448, "trades": 2, "taker_buy_volume": 291.6, "taker_buy_quote": 24.14448}, {"ts": 1774905960000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 8435.9, "quote_volume": 698.55712, "trades": 10, "taker_buy_volume": 834.9, "taker_buy_quote": 69.19432}, {"ts": 1774906020000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 2113.5, "quote_volume": 174.9978, "trades": 7, "taker_buy_volume": 168.4, "taker_buy_quote": 13.94352}, {"ts": 1774906080000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 228.4, "quote_volume": 18.92122, "trades": 3, "taker_buy_volume": 97.0, "taker_buy_quote": 8.0413}, {"ts": 1774906140000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 64.0, "quote_volume": 5.2928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906200000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 17416.5, "quote_volume": 1436.91486, "trades": 20, "taker_buy_volume": 3166.9, "taker_buy_quote": 261.2766}, {"ts": 1774906260000, "open": 0.0825, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 25955.5, "quote_volume": 2139.4514, "trades": 29, "taker_buy_volume": 10649.0, "taker_buy_quote": 878.51712}, {"ts": 1774906320000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 31413.0, "quote_volume": 2588.05168, "trades": 57, "taker_buy_volume": 20501.1, "taker_buy_quote": 1689.41217}, {"ts": 1774906380000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 57417.0, "quote_volume": 4719.35878, "trades": 100, "taker_buy_volume": 8128.3, "taker_buy_quote": 668.46141}, {"ts": 1774906440000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 5435.2, "quote_volume": 446.77344, "trades": 5, "taker_buy_volume": 2517.1, "taker_buy_quote": 206.90562}, {"ts": 1774906500000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 165.0, "quote_volume": 13.5795, "trades": 2, "taker_buy_volume": 165.0, "taker_buy_quote": 13.5795}, {"ts": 1774906560000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 25960.0, "quote_volume": 2134.72723, "trades": 79, "taker_buy_volume": 10386.8, "taker_buy_quote": 854.61019}, {"ts": 1774906620000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 4443.9, "quote_volume": 365.73297, "trades": 3, "taker_buy_volume": 4443.9, "taker_buy_quote": 365.73297}, {"ts": 1774906680000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 23044.9, "quote_volume": 1896.59527, "trades": 13, "taker_buy_volume": 16556.5, "taker_buy_quote": 1362.59995}, {"ts": 1774906740000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1637.3, "quote_volume": 134.74979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906800000, "open": 0.0822, "high": 0.0822, "low": 0.0818, "close": 0.0821, "volume": 104016.1, "quote_volume": 8530.12472, "trades": 126, "taker_buy_volume": 22467.2, "taker_buy_quote": 1841.9501}, {"ts": 1774906860000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 16223.4, "quote_volume": 1330.63279, "trades": 54, "taker_buy_volume": 73.7, "taker_buy_quote": 6.05077}, {"ts": 1774906920000, "open": 0.082, "high": 0.0824, "low": 0.082, "close": 0.0823, "volume": 61024.7, "quote_volume": 5019.73088, "trades": 77, "taker_buy_volume": 59133.9, "taker_buy_quote": 4864.11804}, {"ts": 1774906980000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 10889.8, "quote_volume": 897.45037, "trades": 10, "taker_buy_volume": 3032.3, "taker_buy_quote": 249.99237}, {"ts": 1774907040000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 728.1, "quote_volume": 60.06825, "trades": 2, "taker_buy_volume": 728.1, "taker_buy_quote": 60.06825}, {"ts": 1774907100000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 11901.1, "quote_volume": 980.65064, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907160000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 165.0, "quote_volume": 13.6125, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 13.6125}, {"ts": 1774907220000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 20150.7, "quote_volume": 1659.64351, "trades": 7, "taker_buy_volume": 4383.1, "taker_buy_quote": 360.72913}, {"ts": 1774907280000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 9727.2, "quote_volume": 801.22278, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907340000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 8454.4, "quote_volume": 696.64256, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907400000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 3562.8, "quote_volume": 293.21844, "trades": 4, "taker_buy_volume": 3441.4, "taker_buy_quote": 283.22722}, {"ts": 1774907460000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1606.9, "quote_volume": 132.24787, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907520000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1115.0, "quote_volume": 91.876, "trades": 5, "taker_buy_volume": 1115.0, "taker_buy_quote": 91.876}, {"ts": 1774907580000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 5349.9, "quote_volume": 440.83176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907640000, "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": 1774907700000, "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": 1774907760000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1458.1, "quote_volume": 120.00163, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907820000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1609.9, "quote_volume": 132.49477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907880000, "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": 1774907940000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 8675.6, "quote_volume": 713.59883, "trades": 13, "taker_buy_volume": 73.6, "taker_buy_quote": 6.05728}, {"ts": 1774908000000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 12233.0, "quote_volume": 1006.58256, "trades": 10, "taker_buy_volume": 10299.6, "taker_buy_quote": 847.65708}, {"ts": 1774908060000, "open": 0.0823, "high": 0.083, "low": 0.0823, "close": 0.0826, "volume": 119230.5, "quote_volume": 9854.77401, "trades": 138, "taker_buy_volume": 111879.4, "taker_buy_quote": 9246.77996}, {"ts": 1774908120000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 66177.2, "quote_volume": 5460.94179, "trades": 94, "taker_buy_volume": 16418.4, "taker_buy_quote": 1355.84079}, {"ts": 1774908180000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 20031.6, "quote_volume": 1658.46059, "trades": 13, "taker_buy_volume": 20031.6, "taker_buy_quote": 1658.46059}, {"ts": 1774908240000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 50549.4, "quote_volume": 4193.04919, "trades": 48, "taker_buy_volume": 31588.2, "taker_buy_quote": 2621.16571}, {"ts": 1774908300000, "open": 0.083, "high": 0.0833, "low": 0.0827, "close": 0.083, "volume": 211305.7, "quote_volume": 17543.04202, "trades": 237, "taker_buy_volume": 74465.1, "taker_buy_quote": 6181.90632}, {"ts": 1774908360000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 3627.1, "quote_volume": 301.0493, "trades": 4, "taker_buy_volume": 3317.3, "taker_buy_quote": 275.3359}, {"ts": 1774908420000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 10771.2, "quote_volume": 892.88358, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908480000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 10200.7, "quote_volume": 843.61606, "trades": 14, "taker_buy_volume": 6387.0, "taker_buy_quote": 528.2304}, {"ts": 1774908540000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 2241.8, "quote_volume": 185.39686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908600000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 52262.5, "quote_volume": 4322.6362, "trades": 101, "taker_buy_volume": 47584.2, "taker_buy_quote": 3935.75199}, {"ts": 1774908660000, "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": 1774908720000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 4675.8, "quote_volume": 386.22108, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908780000, "open": 0.0825, "high": 0.0828, "low": 0.0823, "close": 0.0823, "volume": 126060.4, "quote_volume": 10408.92317, "trades": 162, "taker_buy_volume": 47112.3, "taker_buy_quote": 3893.57701}, {"ts": 1774908840000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 32240.3, "quote_volume": 2650.74337, "trades": 71, "taker_buy_volume": 2109.5, "taker_buy_quote": 173.4009}, {"ts": 1774908900000, "open": 0.0822, "high": 0.0822, "low": 0.0819, "close": 0.082, "volume": 55448.6, "quote_volume": 4545.63992, "trades": 50, "taker_buy_volume": 9989.9, "taker_buy_quote": 819.55664}, {"ts": 1774908960000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 11838.2, "quote_volume": 969.52996, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909020000, "open": 0.0817, "high": 0.0818, "low": 0.0816, "close": 0.0817, "volume": 45382.1, "quote_volume": 3707.63193, "trades": 85, "taker_buy_volume": 28897.3, "taker_buy_quote": 2360.93654}, {"ts": 1774909080000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 570.0, "quote_volume": 46.569, "trades": 5, "taker_buy_volume": 505.0, "taker_buy_quote": 41.2585}, {"ts": 1774909140000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 5066.4, "quote_volume": 413.45024, "trades": 13, "taker_buy_volume": 190.0, "taker_buy_quote": 15.523}, {"ts": 1774909200000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 54062.1, "quote_volume": 4424.42381, "trades": 87, "taker_buy_volume": 42678.2, "taker_buy_quote": 3493.61368}, {"ts": 1774909260000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 17711.5, "quote_volume": 1449.78592, "trades": 22, "taker_buy_volume": 5376.6, "taker_buy_quote": 440.07335}, {"ts": 1774909320000, "open": 0.0817, "high": 0.0818, "low": 0.0816, "close": 0.0817, "volume": 33370.2, "quote_volume": 2726.62621, "trades": 79, "taker_buy_volume": 5035.1, "taker_buy_quote": 411.77777}, {"ts": 1774909380000, "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": 1774909440000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 67976.8, "quote_volume": 5560.48427, "trades": 82, "taker_buy_volume": 56769.3, "taker_buy_quote": 4643.71077}, {"ts": 1774909500000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 48137.0, "quote_volume": 3937.6066, "trades": 44, "taker_buy_volume": 24900.3, "taker_buy_quote": 2036.84454}, {"ts": 1774909560000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 19570.9, "quote_volume": 1598.94253, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909620000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 146.8, "quote_volume": 11.99356, "trades": 2, "taker_buy_volume": 146.8, "taker_buy_quote": 11.99356}, {"ts": 1774909680000, "open": 0.0816, "high": 0.0816, "low": 0.081, "close": 0.0814, "volume": 96609.0, "quote_volume": 7854.65159, "trades": 95, "taker_buy_volume": 20302.5, "taker_buy_quote": 1649.17588}, {"ts": 1774909740000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 30218.6, "quote_volume": 2459.79404, "trades": 25, "taker_buy_volume": 19375.8, "taker_buy_quote": 1577.19012}, {"ts": 1774909800000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 12777.0, "quote_volume": 1040.52431, "trades": 18, "taker_buy_volume": 10919.4, "taker_buy_quote": 889.31567}, {"ts": 1774909860000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 10891.2, "quote_volume": 887.6328, "trades": 15, "taker_buy_volume": 5303.6, "taker_buy_quote": 432.2434}, {"ts": 1774909920000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 2453.3, "quote_volume": 199.94395, "trades": 4, "taker_buy_volume": 2338.0, "taker_buy_quote": 190.547}, {"ts": 1774909980000, "open": 0.0815, "high": 0.0815, "low": 0.0811, "close": 0.0812, "volume": 39730.3, "quote_volume": 3226.05076, "trades": 54, "taker_buy_volume": 10203.2, "taker_buy_quote": 827.90902}, {"ts": 1774910040000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 9660.2, "quote_volume": 783.74952, "trades": 25, "taker_buy_volume": 1837.5, "taker_buy_quote": 149.13496}, {"ts": 1774910100000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 63496.6, "quote_volume": 5161.48975, "trades": 174, "taker_buy_volume": 63268.3, "taker_buy_quote": 5142.92896}, {"ts": 1774910160000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 11610.9, "quote_volume": 945.49272, "trades": 22, "taker_buy_volume": 6020.7, "taker_buy_quote": 490.46251}, {"ts": 1774910220000, "open": 0.0815, "high": 0.0815, "low": 0.0812, "close": 0.0813, "volume": 75141.9, "quote_volume": 6110.04101, "trades": 136, "taker_buy_volume": 3589.0, "taker_buy_quote": 292.13723}, {"ts": 1774910280000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 55852.8, "quote_volume": 4530.49153, "trades": 42, "taker_buy_volume": 14353.4, "taker_buy_quote": 1164.44795}, {"ts": 1774910340000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 39285.7, "quote_volume": 3188.71372, "trades": 74, "taker_buy_volume": 39285.7, "taker_buy_quote": 3188.71372}, {"ts": 1774910400000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 48821.3, "quote_volume": 3964.28956, "trades": 117, "taker_buy_volume": 17505.0, "taker_buy_quote": 1421.406}, {"ts": 1774910460000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 10629.9, "quote_volume": 863.14788, "trades": 11, "taker_buy_volume": 440.4, "taker_buy_quote": 35.76048}, {"ts": 1774910520000, "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": 1774910580000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 20159.2, "quote_volume": 1638.94296, "trades": 67, "taker_buy_volume": 17081.3, "taker_buy_quote": 1388.70969}, {"ts": 1774910640000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 12654.3, "quote_volume": 1028.95165, "trades": 23, "taker_buy_volume": 3479.6, "taker_buy_quote": 282.91033}, {"ts": 1774910700000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 12211.5, "quote_volume": 993.17082, "trades": 15, "taker_buy_volume": 753.5, "taker_buy_quote": 61.29088}, {"ts": 1774910760000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 260.1, "quote_volume": 21.17214, "trades": 3, "taker_buy_volume": 260.1, "taker_buy_quote": 21.17214}, {"ts": 1774910820000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 34880.0, "quote_volume": 2839.67718, "trades": 35, "taker_buy_volume": 15137.5, "taker_buy_quote": 1233.1658}, {"ts": 1774910880000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 22897.9, "quote_volume": 1861.59927, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910940000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 88944.7, "quote_volume": 7225.55875, "trades": 116, "taker_buy_volume": 22642.7, "taker_buy_quote": 1840.08732}, {"ts": 1774911000000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 129783.9, "quote_volume": 10531.18079, "trades": 165, "taker_buy_volume": 30177.9, "taker_buy_quote": 2450.38566}, {"ts": 1774911060000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 14987.6, "quote_volume": 1216.20343, "trades": 27, "taker_buy_volume": 11364.5, "taker_buy_quote": 922.33848}, {"ts": 1774911120000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 24445.2, "quote_volume": 1984.26962, "trades": 17, "taker_buy_volume": 5492.0, "taker_buy_quote": 445.9504}, {"ts": 1774911180000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 2573.3, "quote_volume": 208.95196, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911240000, "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": 1774911300000, "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 36645.1, "quote_volume": 2974.09939, "trades": 26, "taker_buy_volume": 11493.0, "taker_buy_quote": 933.87461}, {"ts": 1774911360000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 10125.2, "quote_volume": 821.66397, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911420000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 31797.7, "quote_volume": 2576.26937, "trades": 24, "taker_buy_volume": 4537.4, "taker_buy_quote": 367.98314}, {"ts": 1774911480000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 9221.6, "quote_volume": 746.02034, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911540000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 1296.4, "quote_volume": 104.87876, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911600000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 63239.0, "quote_volume": 5124.11972, "trades": 98, "taker_buy_volume": 53469.7, "taker_buy_quote": 4332.83599}, {"ts": 1774911660000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 61725.7, "quote_volume": 4988.41754, "trades": 141, "taker_buy_volume": 2922.1, "taker_buy_quote": 235.87272}, {"ts": 1774911720000, "open": 0.0807, "high": 0.0807, "low": 0.0802, "close": 0.0806, "volume": 135638.5, "quote_volume": 10911.21974, "trades": 192, "taker_buy_volume": 33937.6, "taker_buy_quote": 2734.5352}, {"ts": 1774911780000, "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0807, "volume": 15873.7, "quote_volume": 1279.51348, "trades": 10, "taker_buy_volume": 14146.0, "taker_buy_quote": 1140.43363}, {"ts": 1774911840000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 50961.5, "quote_volume": 4105.24039, "trades": 98, "taker_buy_volume": 29863.3, "taker_buy_quote": 2405.82485}, {"ts": 1774911900000, "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": 1774911960000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 57069.2, "quote_volume": 4594.48528, "trades": 192, "taker_buy_volume": 18838.6, "taker_buy_quote": 1516.92198}, {"ts": 1774912020000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 57318.4, "quote_volume": 4610.39239, "trades": 174, "taker_buy_volume": 4375.4, "taker_buy_quote": 351.78216}, {"ts": 1774912080000, "open": 0.0803, "high": 0.0804, "low": 0.0801, "close": 0.0802, "volume": 11723.2, "quote_volume": 940.59792, "trades": 32, "taker_buy_volume": 7352.5, "taker_buy_quote": 589.75196}, {"ts": 1774912140000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 15566.1, "quote_volume": 1248.86114, "trades": 20, "taker_buy_volume": 4312.3, "taker_buy_quote": 346.10419}, {"ts": 1774912200000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0804, "volume": 39772.3, "quote_volume": 3197.01727, "trades": 75, "taker_buy_volume": 35417.3, "taker_buy_quote": 2847.14391}, {"ts": 1774912260000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 50974.9, "quote_volume": 4100.7101, "trades": 106, "taker_buy_volume": 32738.2, "taker_buy_quote": 2634.32672}, {"ts": 1774912320000, "open": 0.0803, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 57278.0, "quote_volume": 4593.12396, "trades": 86, "taker_buy_volume": 12883.6, "taker_buy_quote": 1033.34512}, {"ts": 1774912380000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 296.4, "quote_volume": 23.80092, "trades": 2, "taker_buy_volume": 296.4, "taker_buy_quote": 23.80092}, {"ts": 1774912440000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 8486.6, "quote_volume": 681.47398, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912500000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 27307.8, "quote_volume": 2190.09218, "trades": 11, "taker_buy_volume": 27050.6, "taker_buy_quote": 2169.45812}, {"ts": 1774912560000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 5614.7, "quote_volume": 450.86041, "trades": 12, "taker_buy_volume": 3061.6, "taker_buy_quote": 245.84648}, {"ts": 1774912620000, "open": 0.0802, "high": 0.0802, "low": 0.0795, "close": 0.0797, "volume": 274083.3, "quote_volume": 21883.25561, "trades": 245, "taker_buy_volume": 55439.7, "taker_buy_quote": 4423.3628}, {"ts": 1774912680000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 27013.6, "quote_volume": 2152.86498, "trades": 54, "taker_buy_volume": 6066.4, "taker_buy_quote": 483.49208}, {"ts": 1774912740000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0795, "volume": 27715.5, "quote_volume": 2205.52692, "trades": 87, "taker_buy_volume": 578.0, "taker_buy_quote": 46.0088}, {"ts": 1774912800000, "open": 0.0795, "high": 0.0795, "low": 0.0787, "close": 0.0788, "volume": 397500.9, "quote_volume": 31449.91137, "trades": 293, "taker_buy_volume": 111454.8, "taker_buy_quote": 8814.40725}, {"ts": 1774912860000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 16221.4, "quote_volume": 1276.62418, "trades": 40, "taker_buy_volume": 6546.9, "taker_buy_quote": 515.24103}, {"ts": 1774912920000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 24142.7, "quote_volume": 1902.40666, "trades": 69, "taker_buy_volume": 22041.9, "taker_buy_quote": 1736.90172}, {"ts": 1774912980000, "open": 0.0788, "high": 0.079, "low": 0.0787, "close": 0.0789, "volume": 10910.1, "quote_volume": 860.50235, "trades": 18, "taker_buy_volume": 3279.4, "taker_buy_quote": 258.63232}, {"ts": 1774913040000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 2929.3, "quote_volume": 231.52737, "trades": 6, "taker_buy_volume": 1253.5, "taker_buy_quote": 99.13917}, {"ts": 1774913100000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1126.7, "quote_volume": 89.23464, "trades": 2, "taker_buy_volume": 1126.7, "taker_buy_quote": 89.23464}, {"ts": 1774913160000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 3012.6, "quote_volume": 238.59792, "trades": 6, "taker_buy_volume": 212.8, "taker_buy_quote": 16.85376}, {"ts": 1774913220000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1897.8, "quote_volume": 150.49554, "trades": 10, "taker_buy_volume": 125.9, "taker_buy_quote": 9.98387}, {"ts": 1774913280000, "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": 1774913340000, "open": 0.0793, "high": 0.0795, "low": 0.0793, "close": 0.0795, "volume": 41246.4, "quote_volume": 3276.03969, "trades": 55, "taker_buy_volume": 25098.2, "taker_buy_quote": 1993.41779}, {"ts": 1774913400000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 16317.0, "quote_volume": 1297.2015, "trades": 65, "taker_buy_volume": 2976.9, "taker_buy_quote": 236.66355}, {"ts": 1774913460000, "open": 0.0796, "high": 0.0797, "low": 0.0792, "close": 0.0793, "volume": 107175.1, "quote_volume": 8520.75976, "trades": 129, "taker_buy_volume": 55355.1, "taker_buy_quote": 4410.3272}, {"ts": 1774913520000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 20304.4, "quote_volume": 1612.16936, "trades": 64, "taker_buy_volume": 19997.4, "taker_buy_quote": 1587.79356}, {"ts": 1774913580000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 16545.1, "quote_volume": 1314.18544, "trades": 14, "taker_buy_volume": 7197.0, "taker_buy_quote": 571.9463}, {"ts": 1774913640000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1790.9, "quote_volume": 142.01837, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913700000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 13240.2, "quote_volume": 1051.27188, "trades": 60, "taker_buy_volume": 13240.2, "taker_buy_quote": 1051.27188}, {"ts": 1774913760000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 1364.9, "quote_volume": 108.37306, "trades": 4, "taker_buy_volume": 1364.9, "taker_buy_quote": 108.37306}, {"ts": 1774913820000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 3738.5, "quote_volume": 297.21075, "trades": 5, "taker_buy_volume": 126.0, "taker_buy_quote": 10.017}, {"ts": 1774913880000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 4041.7, "quote_volume": 320.86466, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913940000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 2136.2, "quote_volume": 169.40066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914000000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 19363.6, "quote_volume": 1533.81232, "trades": 20, "taker_buy_volume": 125.0, "taker_buy_quote": 9.9}, {"ts": 1774914060000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1609.0, "quote_volume": 127.5937, "trades": 6, "taker_buy_volume": 1609.0, "taker_buy_quote": 127.5937}, {"ts": 1774914120000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 4197.8, "quote_volume": 333.30532, "trades": 5, "taker_buy_volume": 193.3, "taker_buy_quote": 15.34802}, {"ts": 1774914180000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 1259.9, "quote_volume": 100.05536, "trades": 4, "taker_buy_volume": 1259.9, "taker_buy_quote": 100.05536}, {"ts": 1774914240000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 34853.7, "quote_volume": 2777.34805, "trades": 72, "taker_buy_volume": 27000.0, "taker_buy_quote": 2151.88072}, {"ts": 1774914300000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 192.7, "quote_volume": 15.31965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914360000, "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": 1774914420000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 100.6, "quote_volume": 7.9977, "trades": 2, "taker_buy_volume": 100.6, "taker_buy_quote": 7.9977}, {"ts": 1774914480000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 361.9, "quote_volume": 28.73486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914540000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 15510.2, "quote_volume": 1230.40335, "trades": 40, "taker_buy_volume": 3362.8, "taker_buy_quote": 266.67004}, {"ts": 1774914600000, "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": 1774914660000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1220.2, "quote_volume": 96.76186, "trades": 4, "taker_buy_volume": 1220.2, "taker_buy_quote": 96.76186}, {"ts": 1774914720000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 2499.0, "quote_volume": 198.1707, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914780000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1697.5, "quote_volume": 134.61175, "trades": 6, "taker_buy_volume": 1697.5, "taker_buy_quote": 134.61175}, {"ts": 1774914840000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 6554.8, "quote_volume": 519.79564, "trades": 8, "taker_buy_volume": 3644.5, "taker_buy_quote": 289.00885}, {"ts": 1774914900000, "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": 1774914960000, "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": 1774915020000, "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": 1774915080000, "open": 0.0794, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 9493.1, "quote_volume": 754.64783, "trades": 8, "taker_buy_volume": 9493.1, "taker_buy_quote": 754.64783}, {"ts": 1774915140000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 6315.3, "quote_volume": 502.69788, "trades": 8, "taker_buy_volume": 5382.5, "taker_buy_quote": 428.447}, {"ts": 1774915200000, "open": 0.0796, "high": 0.0796, "low": 0.0793, "close": 0.0794, "volume": 18205.5, "quote_volume": 1445.93908, "trades": 14, "taker_buy_volume": 2124.4, "taker_buy_quote": 168.67736}, {"ts": 1774915260000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 10722.0, "quote_volume": 851.3268, "trades": 8, "taker_buy_volume": 4122.0, "taker_buy_quote": 327.2868}, {"ts": 1774915320000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 1125.8, "quote_volume": 89.5011, "trades": 2, "taker_buy_volume": 126.0, "taker_buy_quote": 10.017}, {"ts": 1774915380000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 24800.8, "quote_volume": 1966.71604, "trades": 67, "taker_buy_volume": 2897.4, "taker_buy_quote": 229.76382}, {"ts": 1774915440000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0794, "volume": 2113.8, "quote_volume": 167.6428, "trades": 5, "taker_buy_volume": 2047.2, "taker_buy_quote": 162.36808}, {"ts": 1774915500000, "open": 0.0794, "high": 0.0794, "low": 0.0791, "close": 0.0791, "volume": 133799.5, "quote_volume": 10598.05243, "trades": 155, "taker_buy_volume": 63375.9, "taker_buy_quote": 5020.39501}, {"ts": 1774915560000, "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.0791, "volume": 36789.0, "quote_volume": 2909.0687, "trades": 77, "taker_buy_volume": 15476.5, "taker_buy_quote": 1224.67225}, {"ts": 1774915620000, "open": 0.079, "high": 0.0793, "low": 0.0789, "close": 0.079, "volume": 143375.9, "quote_volume": 11336.97161, "trades": 164, "taker_buy_volume": 63461.7, "taker_buy_quote": 5025.21119}, {"ts": 1774915680000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 11747.6, "quote_volume": 928.0604, "trades": 17, "taker_buy_volume": 6912.6, "taker_buy_quote": 546.0954}, {"ts": 1774915740000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 16118.5, "quote_volume": 1274.97335, "trades": 22, "taker_buy_volume": 15993.6, "taker_buy_quote": 1265.09376}, {"ts": 1774915800000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 3368.9, "quote_volume": 266.47999, "trades": 13, "taker_buy_volume": 307.9, "taker_buy_quote": 24.35489}, {"ts": 1774915860000, "open": 0.0792, "high": 0.0796, "low": 0.0792, "close": 0.0795, "volume": 101957.4, "quote_volume": 8096.77256, "trades": 99, "taker_buy_volume": 70711.7, "taker_buy_quote": 5613.43367}, {"ts": 1774915920000, "open": 0.0796, "high": 0.0796, "low": 0.0794, "close": 0.0795, "volume": 47706.3, "quote_volume": 3794.08428, "trades": 53, "taker_buy_volume": 927.0, "taker_buy_quote": 73.6965}, {"ts": 1774915980000, "open": 0.0795, "high": 0.0796, "low": 0.0793, "close": 0.0794, "volume": 80525.8, "quote_volume": 6399.51054, "trades": 166, "taker_buy_volume": 21017.9, "taker_buy_quote": 1671.05296}, {"ts": 1774916040000, "open": 0.0794, "high": 0.0794, "low": 0.0789, "close": 0.079, "volume": 198739.0, "quote_volume": 15745.58798, "trades": 138, "taker_buy_volume": 27174.4, "taker_buy_quote": 2147.86887}, {"ts": 1774916100000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 13278.8, "quote_volume": 1050.24948, "trades": 15, "taker_buy_volume": 4933.5, "taker_buy_quote": 390.23985}, {"ts": 1774916160000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.079, "volume": 87684.4, "quote_volume": 6930.1349, "trades": 123, "taker_buy_volume": 38664.9, "taker_buy_quote": 3056.41574}, {"ts": 1774916220000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 14083.3, "quote_volume": 1112.6959, "trades": 16, "taker_buy_volume": 7372.0, "taker_buy_quote": 582.5032}, {"ts": 1774916280000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1152.0, "quote_volume": 90.8928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916340000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 14124.5, "quote_volume": 1115.20451, "trades": 11, "taker_buy_volume": 13036.7, "taker_buy_quote": 1029.26831}, {"ts": 1774916400000, "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 54592.6, "quote_volume": 4316.56307, "trades": 42, "taker_buy_volume": 32871.4, "taker_buy_quote": 2598.68827}, {"ts": 1774916460000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.0791, "volume": 58155.3, "quote_volume": 4598.73427, "trades": 98, "taker_buy_volume": 4236.4, "taker_buy_quote": 335.16173}, {"ts": 1774916520000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 8962.5, "quote_volume": 708.93375, "trades": 14, "taker_buy_volume": 2282.0, "taker_buy_quote": 180.5062}, {"ts": 1774916580000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 7708.1, "quote_volume": 609.14827, "trades": 6, "taker_buy_volume": 664.0, "taker_buy_quote": 52.456}, {"ts": 1774916640000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 35598.7, "quote_volume": 2812.2973, "trades": 75, "taker_buy_volume": 29036.5, "taker_buy_quote": 2293.8835}, {"ts": 1774916700000, "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": 1774916760000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 6792.2, "quote_volume": 537.15053, "trades": 9, "taker_buy_volume": 2320.1, "taker_buy_quote": 183.40742}, {"ts": 1774916820000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1124.9, "quote_volume": 88.8671, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916880000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 2802.2, "quote_volume": 221.65402, "trades": 5, "taker_buy_volume": 2802.2, "taker_buy_quote": 221.65402}, {"ts": 1774916940000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 4042.0, "quote_volume": 320.26589, "trades": 5, "taker_buy_volume": 3947.2, "taker_buy_quote": 312.75773}, {"ts": 1774917000000, "open": 0.0793, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 7978.2, "quote_volume": 631.73071, "trades": 24, "taker_buy_volume": 193.2, "taker_buy_quote": 15.32076}, {"ts": 1774917060000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 3906.3, "quote_volume": 309.37896, "trades": 7, "taker_buy_volume": 1317.1, "taker_buy_quote": 104.31432}, {"ts": 1774917120000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 15187.0, "quote_volume": 1200.30767, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917180000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 6639.8, "quote_volume": 525.1424, "trades": 14, "taker_buy_volume": 4914.7, "taker_buy_quote": 388.75277}, {"ts": 1774917240000, "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": 1774917300000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 29392.2, "quote_volume": 2327.41811, "trades": 46, "taker_buy_volume": 28324.9, "taker_buy_quote": 2242.99468}, {"ts": 1774917360000, "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": 1774917420000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 19831.5, "quote_volume": 1572.41151, "trades": 74, "taker_buy_volume": 394.6, "taker_buy_quote": 31.29178}, {"ts": 1774917480000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 35657.6, "quote_volume": 2826.18769, "trades": 90, "taker_buy_volume": 15580.9, "taker_buy_quote": 1235.45194}, {"ts": 1774917540000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 372.5, "quote_volume": 29.53925, "trades": 4, "taker_buy_volume": 372.5, "taker_buy_quote": 29.53925}, {"ts": 1774917600000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1067.1, "quote_volume": 84.62103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917660000, "open": 0.0793, "high": 0.0793, "low": 0.0789, "close": 0.0791, "volume": 75845.3, "quote_volume": 6001.63758, "trades": 64, "taker_buy_volume": 10099.6, "taker_buy_quote": 798.24503}, {"ts": 1774917720000, "open": 0.0792, "high": 0.0796, "low": 0.0792, "close": 0.0795, "volume": 171614.9, "quote_volume": 13635.41248, "trades": 117, "taker_buy_volume": 112784.2, "taker_buy_quote": 8960.62996}, {"ts": 1774917780000, "open": 0.0795, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 32730.8, "quote_volume": 2604.1284, "trades": 34, "taker_buy_volume": 22882.1, "taker_buy_quote": 1820.43957}, {"ts": 1774917840000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 1445.4, "quote_volume": 115.19838, "trades": 7, "taker_buy_volume": 1445.4, "taker_buy_quote": 115.19838}, {"ts": 1774917900000, "open": 0.0797, "high": 0.08, "low": 0.0797, "close": 0.0799, "volume": 27337.0, "quote_volume": 2183.69358, "trades": 27, "taker_buy_volume": 15982.3, "taker_buy_quote": 1277.06985}, {"ts": 1774917960000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 8303.0, "quote_volume": 662.6211, "trades": 19, "taker_buy_volume": 3694.5, "taker_buy_quote": 294.8628}, {"ts": 1774918020000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 6879.8, "quote_volume": 549.57467, "trades": 16, "taker_buy_volume": 1458.0, "taker_buy_quote": 116.4942}, {"ts": 1774918080000, "open": 0.0798, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 20040.6, "quote_volume": 1596.35781, "trades": 27, "taker_buy_volume": 15160.6, "taker_buy_quote": 1207.22317}, {"ts": 1774918140000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 9142.5, "quote_volume": 728.80815, "trades": 21, "taker_buy_volume": 5274.1, "taker_buy_quote": 420.36501}, {"ts": 1774918200000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 2704.3, "quote_volume": 215.72119, "trades": 11, "taker_buy_volume": 2445.4, "taker_buy_quote": 195.08019}, {"ts": 1774918260000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 21113.0, "quote_volume": 1682.68686, "trades": 66, "taker_buy_volume": 9352.4, "taker_buy_quote": 745.38628}, {"ts": 1774918320000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 3171.2, "quote_volume": 252.72546, "trades": 10, "taker_buy_volume": 3104.4, "taker_buy_quote": 247.4015}, {"ts": 1774918380000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 31291.4, "quote_volume": 2489.7721, "trades": 21, "taker_buy_volume": 825.3, "taker_buy_quote": 65.70056}, {"ts": 1774918440000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 7416.9, "quote_volume": 589.44165, "trades": 9, "taker_buy_volume": 4625.5, "taker_buy_quote": 367.72725}, {"ts": 1774918500000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 25635.0, "quote_volume": 2033.0081, "trades": 39, "taker_buy_volume": 7718.2, "taker_buy_quote": 612.05326}, {"ts": 1774918560000, "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": 1774918620000, "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": 1774918680000, "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": 1774918740000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 879.6, "quote_volume": 69.75228, "trades": 4, "taker_buy_volume": 879.6, "taker_buy_quote": 69.75228}, {"ts": 1774918800000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 12899.5, "quote_volume": 1022.93035, "trades": 22, "taker_buy_volume": 1746.6, "taker_buy_quote": 138.50538}, {"ts": 1774918860000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 3597.6, "quote_volume": 285.28968, "trades": 3, "taker_buy_volume": 3597.6, "taker_buy_quote": 285.28968}, {"ts": 1774918920000, "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": 1774918980000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 7146.4, "quote_volume": 566.38863, "trades": 7, "taker_buy_volume": 3082.6, "taker_buy_quote": 244.14192}, {"ts": 1774919040000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 250.0, "quote_volume": 19.8, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 19.8}, {"ts": 1774919100000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 11552.4, "quote_volume": 916.71592, "trades": 16, "taker_buy_volume": 9817.5, "taker_buy_quote": 779.11336}, {"ts": 1774919160000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 1374.9, "quote_volume": 109.15898, "trades": 4, "taker_buy_volume": 1294.1, "taker_buy_quote": 102.75154}, {"ts": 1774919220000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 22404.8, "quote_volume": 1781.1816, "trades": 37, "taker_buy_volume": 20667.6, "taker_buy_quote": 1643.0742}, {"ts": 1774919280000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 1407.1, "quote_volume": 111.86445, "trades": 2, "taker_buy_volume": 1233.6, "taker_buy_quote": 98.0712}, {"ts": 1774919340000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 35175.5, "quote_volume": 2803.83006, "trades": 17, "taker_buy_volume": 35175.5, "taker_buy_quote": 2803.83006}, {"ts": 1774919400000, "open": 0.0797, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 66283.9, "quote_volume": 5282.84563, "trades": 101, "taker_buy_volume": 2909.7, "taker_buy_quote": 232.19406}, {"ts": 1774919460000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 258.5, "quote_volume": 20.60245, "trades": 3, "taker_buy_volume": 191.7, "taker_buy_quote": 15.27849}, {"ts": 1774919520000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 2499.4, "quote_volume": 198.95224, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919580000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 15851.8, "quote_volume": 1263.3918, "trades": 17, "taker_buy_volume": 15851.8, "taker_buy_quote": 1263.3918}, {"ts": 1774919640000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 20580.4, "quote_volume": 1642.31592, "trades": 77, "taker_buy_volume": 1259.1, "taker_buy_quote": 100.47618}, {"ts": 1774919700000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 17010.4, "quote_volume": 1357.51032, "trades": 75, "taker_buy_volume": 3062.1, "taker_buy_quote": 244.43598}, {"ts": 1774919760000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 1383.7, "quote_volume": 110.28089, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919820000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 2051.2, "quote_volume": 163.48064, "trades": 5, "taker_buy_volume": 2051.2, "taker_buy_quote": 163.48064}, {"ts": 1774919880000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 10505.8, "quote_volume": 837.31226, "trades": 33, "taker_buy_volume": 4586.1, "taker_buy_quote": 365.51217}, {"ts": 1774919940000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 10232.9, "quote_volume": 816.5308, "trades": 17, "taker_buy_volume": 10232.9, "taker_buy_quote": 816.5308}, {"ts": 1774920000000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 7584.8, "quote_volume": 606.45696, "trades": 11, "taker_buy_volume": 5932.7, "taker_buy_quote": 474.45417}, {"ts": 1774920060000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 5881.2, "quote_volume": 470.496, "trades": 2, "taker_buy_volume": 5881.2, "taker_buy_quote": 470.496}, {"ts": 1774920120000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 9478.5, "quote_volume": 757.33215, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920180000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 8284.5, "quote_volume": 661.93155, "trades": 14, "taker_buy_volume": 7217.9, "taker_buy_quote": 576.71021}, {"ts": 1774920240000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 5384.9, "quote_volume": 431.051, "trades": 15, "taker_buy_volume": 4101.5, "taker_buy_quote": 328.379}, {"ts": 1774920300000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 2150.2, "quote_volume": 172.00926, "trades": 4, "taker_buy_volume": 1082.8, "taker_buy_quote": 86.624}, {"ts": 1774920360000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 3701.6, "quote_volume": 295.75784, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 79.9}, {"ts": 1774920420000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 315.8, "quote_volume": 25.22584, "trades": 3, "taker_buy_volume": 250.0, "taker_buy_quote": 19.975}, {"ts": 1774920480000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 24561.5, "quote_volume": 1961.64297, "trades": 70, "taker_buy_volume": 5095.0, "taker_buy_quote": 406.581}, {"ts": 1774920540000, "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": 1774920600000, "open": 0.0799, "high": 0.08, "low": 0.0797, "close": 0.0797, "volume": 11882.9, "quote_volume": 949.26573, "trades": 11, "taker_buy_volume": 7929.9, "taker_buy_quote": 633.70941}, {"ts": 1774920660000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 2555.4, "quote_volume": 203.92092, "trades": 7, "taker_buy_volume": 2555.4, "taker_buy_quote": 203.92092}, {"ts": 1774920720000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 4261.4, "quote_volume": 340.48586, "trades": 16, "taker_buy_volume": 2235.4, "taker_buy_quote": 178.60846}, {"ts": 1774920780000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 11744.4, "quote_volume": 939.552, "trades": 7, "taker_buy_volume": 125.2, "taker_buy_quote": 10.016}, {"ts": 1774920840000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.0802, "volume": 14433.5, "quote_volume": 1156.26772, "trades": 17, "taker_buy_volume": 3443.7, "taker_buy_quote": 275.98474}, {"ts": 1774920900000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 1452.7, "quote_volume": 116.27868, "trades": 6, "taker_buy_volume": 125.0, "taker_buy_quote": 10.025}, {"ts": 1774920960000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 2577.7, "quote_volume": 205.95823, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921020000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 26675.3, "quote_volume": 2131.98047, "trades": 37, "taker_buy_volume": 26675.3, "taker_buy_quote": 2131.98047}, {"ts": 1774921080000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 82.6, "quote_volume": 6.59148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921140000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 4344.9, "quote_volume": 347.15751, "trades": 8, "taker_buy_volume": 1610.0, "taker_buy_quote": 128.639}, {"ts": 1774921200000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 7143.7, "quote_volume": 570.78163, "trades": 13, "taker_buy_volume": 2374.8, "taker_buy_quote": 189.74652}, {"ts": 1774921260000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1562.4, "quote_volume": 124.83576, "trades": 6, "taker_buy_volume": 1562.4, "taker_buy_quote": 124.83576}, {"ts": 1774921320000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1066.6, "quote_volume": 85.22134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921380000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 14514.2, "quote_volume": 1158.46561, "trades": 47, "taker_buy_volume": 1066.5, "taker_buy_quote": 85.21335}, {"ts": 1774921440000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 10766.0, "quote_volume": 859.1268, "trades": 22, "taker_buy_volume": 7096.1, "taker_buy_quote": 566.26878}, {"ts": 1774921500000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 577.5, "quote_volume": 46.06507, "trades": 6, "taker_buy_volume": 316.6, "taker_buy_quote": 25.26468}, {"ts": 1774921560000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 5283.7, "quote_volume": 421.11089, "trades": 6, "taker_buy_volume": 3150.4, "taker_buy_quote": 251.08688}, {"ts": 1774921620000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 6473.7, "quote_volume": 516.46189, "trades": 12, "taker_buy_volume": 4578.4, "taker_buy_quote": 365.21695}, {"ts": 1774921680000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 12725.3, "quote_volume": 1015.39182, "trades": 20, "taker_buy_volume": 4270.3, "taker_buy_quote": 340.76994}, {"ts": 1774921740000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 234.7, "quote_volume": 18.75253, "trades": 1, "taker_buy_volume": 234.7, "taker_buy_quote": 18.75253}, {"ts": 1774921800000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 1373.6, "quote_volume": 109.61328, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921860000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 18283.4, "quote_volume": 1459.01532, "trades": 72, "taker_buy_volume": 2567.1, "taker_buy_quote": 204.85458}, {"ts": 1774921920000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 43008.1, "quote_volume": 3427.90074, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921980000, "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": 1774922040000, "open": 0.0796, "high": 0.0796, "low": 0.0794, "close": 0.0795, "volume": 22024.7, "quote_volume": 1750.7699, "trades": 26, "taker_buy_volume": 2685.4, "taker_buy_quote": 213.4893}, {"ts": 1774922100000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 12242.5, "quote_volume": 972.50854, "trades": 16, "taker_buy_volume": 9623.7, "taker_buy_quote": 764.57582}, {"ts": 1774922160000, "open": 0.0794, "high": 0.0795, "low": 0.0793, "close": 0.0795, "volume": 81892.1, "quote_volume": 6504.72441, "trades": 151, "taker_buy_volume": 57413.1, "taker_buy_quote": 4561.18887}, {"ts": 1774922220000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 6748.7, "quote_volume": 536.35309, "trades": 10, "taker_buy_volume": 1375.0, "taker_buy_quote": 109.3125}, {"ts": 1774922280000, "open": 0.0794, "high": 0.0794, "low": 0.0792, "close": 0.0792, "volume": 21966.4, "quote_volume": 1741.60283, "trades": 38, "taker_buy_volume": 3068.7, "taker_buy_quote": 243.65478}, {"ts": 1774922340000, "open": 0.0793, "high": 0.0793, "low": 0.0791, "close": 0.0792, "volume": 13389.0, "quote_volume": 1060.1598, "trades": 16, "taker_buy_volume": 4485.0, "taker_buy_quote": 355.623}, {"ts": 1774922400000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 92709.6, "quote_volume": 7337.54638, "trades": 157, "taker_buy_volume": 72853.5, "taker_buy_quote": 5766.79293}, {"ts": 1774922460000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 3861.7, "quote_volume": 305.338, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922520000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 221.6, "quote_volume": 17.5064, "trades": 1, "taker_buy_volume": 221.6, "taker_buy_quote": 17.5064}, {"ts": 1774922580000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 9424.8, "quote_volume": 743.50775, "trades": 11, "taker_buy_volume": 6955.8, "taker_buy_quote": 548.81262}, {"ts": 1774922640000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 3618.2, "quote_volume": 285.37189, "trades": 4, "taker_buy_volume": 2577.3, "taker_buy_quote": 203.34897}, {"ts": 1774922700000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 10269.8, "quote_volume": 811.95945, "trades": 11, "taker_buy_volume": 8868.0, "taker_buy_quote": 701.21725}, {"ts": 1774922760000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 499.9, "quote_volume": 39.4921, "trades": 3, "taker_buy_volume": 499.9, "taker_buy_quote": 39.4921}, {"ts": 1774922820000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1485.0, "quote_volume": 117.315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922880000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 2476.2, "quote_volume": 195.37218, "trades": 4, "taker_buy_volume": 2235.0, "taker_buy_quote": 176.3415}, {"ts": 1774922940000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 350.6, "quote_volume": 27.66234, "trades": 2, "taker_buy_volume": 125.0, "taker_buy_quote": 9.8625}, {"ts": 1774923000000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 471.7, "quote_volume": 37.2643, "trades": 4, "taker_buy_volume": 221.8, "taker_buy_quote": 17.5222}, {"ts": 1774923060000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 7643.5, "quote_volume": 603.8365, "trades": 7, "taker_buy_volume": 6491.5, "taker_buy_quote": 512.8285}, {"ts": 1774923120000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 19633.2, "quote_volume": 1550.1504, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923180000, "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": 1774923240000, "open": 0.0789, "high": 0.0789, "low": 0.0782, "close": 0.0783, "volume": 126496.3, "quote_volume": 9936.75051, "trades": 142, "taker_buy_volume": 23870.8, "taker_buy_quote": 1877.61382}, {"ts": 1774923300000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 52229.0, "quote_volume": 4087.38641, "trades": 69, "taker_buy_volume": 31667.0, "taker_buy_quote": 2478.91339}, {"ts": 1774923360000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 61205.4, "quote_volume": 4785.72138, "trades": 97, "taker_buy_volume": 33100.2, "taker_buy_quote": 2588.43564}, {"ts": 1774923420000, "open": 0.0782, "high": 0.0788, "low": 0.0782, "close": 0.0787, "volume": 307259.9, "quote_volume": 24146.65544, "trades": 251, "taker_buy_volume": 171225.4, "taker_buy_quote": 13455.55607}, {"ts": 1774923480000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 1643.2, "quote_volume": 129.19926, "trades": 4, "taker_buy_volume": 437.4, "taker_buy_quote": 34.42338}, {"ts": 1774923540000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 3355.1, "quote_volume": 264.02704, "trades": 7, "taker_buy_volume": 3161.8, "taker_buy_quote": 248.83366}, {"ts": 1774923600000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 3922.1, "quote_volume": 308.27706, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923660000, "open": 0.0786, "high": 0.0786, "low": 0.0783, "close": 0.0783, "volume": 131478.7, "quote_volume": 10315.41577, "trades": 143, "taker_buy_volume": 20484.3, "taker_buy_quote": 1605.21095}, {"ts": 1774923720000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923780000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 36970.4, "quote_volume": 2899.12607, "trades": 80, "taker_buy_volume": 35231.1, "taker_buy_quote": 2762.76495}, {"ts": 1774923840000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 5971.2, "quote_volume": 468.14208, "trades": 7, "taker_buy_volume": 4418.3, "taker_buy_quote": 346.39472}, {"ts": 1774923900000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 33487.9, "quote_volume": 2620.0208, "trades": 83, "taker_buy_volume": 953.7, "taker_buy_quote": 74.67471}, {"ts": 1774923960000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 67.9, "quote_volume": 5.31657, "trades": 1, "taker_buy_volume": 67.9, "taker_buy_quote": 5.31657}, {"ts": 1774924020000, "open": 0.0784, "high": 0.0785, "low": 0.0782, "close": 0.0782, "volume": 57544.9, "quote_volume": 4509.54155, "trades": 45, "taker_buy_volume": 34759.8, "taker_buy_quote": 2725.83432}, {"ts": 1774924080000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 6371.6, "quote_volume": 498.89628, "trades": 10, "taker_buy_volume": 3002.4, "taker_buy_quote": 235.08792}, {"ts": 1774924140000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 6442.4, "quote_volume": 504.43992, "trades": 5, "taker_buy_volume": 6442.4, "taker_buy_quote": 504.43992}, {"ts": 1774924200000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 17316.8, "quote_volume": 1355.90544, "trades": 40, "taker_buy_volume": 3418.0, "taker_buy_quote": 267.6294}, {"ts": 1774924260000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 195.4, "quote_volume": 15.31936, "trades": 2, "taker_buy_volume": 195.4, "taker_buy_quote": 15.31936}, {"ts": 1774924320000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 12342.1, "quote_volume": 967.62064, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924380000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924440000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0782, "volume": 23619.6, "quote_volume": 1848.27639, "trades": 81, "taker_buy_volume": 831.2, "taker_buy_quote": 64.99984}, {"ts": 1774924500000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924560000, "open": 0.0781, "high": 0.0782, "low": 0.0777, "close": 0.0779, "volume": 265919.5, "quote_volume": 20720.62278, "trades": 265, "taker_buy_volume": 98139.6, "taker_buy_quote": 7651.28869}, {"ts": 1774924620000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 66910.8, "quote_volume": 5211.99047, "trades": 55, "taker_buy_volume": 46607.8, "taker_buy_quote": 3630.78659}, {"ts": 1774924680000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 6963.6, "quote_volume": 541.48381, "trades": 31, "taker_buy_volume": 588.0, "taker_buy_quote": 45.72705}, {"ts": 1774924740000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 46400.9, "quote_volume": 3607.19239, "trades": 52, "taker_buy_volume": 29790.6, "taker_buy_quote": 2316.39664}, {"ts": 1774924800000, "open": 0.0777, "high": 0.0777, "low": 0.0773, "close": 0.0775, "volume": 94817.5, "quote_volume": 7341.22475, "trades": 68, "taker_buy_volume": 24739.0, "taker_buy_quote": 1917.28622}, {"ts": 1774924860000, "open": 0.0775, "high": 0.0777, "low": 0.0773, "close": 0.0777, "volume": 41875.9, "quote_volume": 3244.04706, "trades": 49, "taker_buy_volume": 18745.2, "taker_buy_quote": 1454.12123}, {"ts": 1774924920000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 8420.7, "quote_volume": 654.28839, "trades": 20, "taker_buy_volume": 2766.6, "taker_buy_quote": 214.96482}, {"ts": 1774924980000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925040000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 49942.2, "quote_volume": 3878.23625, "trades": 74, "taker_buy_volume": 17664.9, "taker_buy_quote": 1372.56273}, {"ts": 1774925100000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 10692.6, "quote_volume": 830.03872, "trades": 15, "taker_buy_volume": 10692.6, "taker_buy_quote": 830.03872}, {"ts": 1774925160000, "open": 0.0776, "high": 0.0776, "low": 0.0771, "close": 0.0773, "volume": 203649.7, "quote_volume": 15770.76524, "trades": 277, "taker_buy_volume": 89344.1, "taker_buy_quote": 6919.97477}, {"ts": 1774925220000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 4889.8, "quote_volume": 377.98154, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925280000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 18229.9, "quote_volume": 1409.1911, "trades": 11, "taker_buy_volume": 18229.9, "taker_buy_quote": 1409.1911}, {"ts": 1774925340000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 5323.6, "quote_volume": 412.04664, "trades": 17, "taker_buy_volume": 2970.0, "taker_buy_quote": 229.878}, {"ts": 1774925400000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 14715.9, "quote_volume": 1139.01066, "trades": 69, "taker_buy_volume": 1774.3, "taker_buy_quote": 137.33082}, {"ts": 1774925460000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 9640.2, "quote_volume": 746.82538, "trades": 9, "taker_buy_volume": 9640.2, "taker_buy_quote": 746.82538}, {"ts": 1774925520000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 25830.6, "quote_volume": 1998.75654, "trades": 20, "taker_buy_volume": 19135.7, "taker_buy_quote": 1481.10318}, {"ts": 1774925580000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 19339.0, "quote_volume": 1497.54267, "trades": 65, "taker_buy_volume": 5500.9, "taker_buy_quote": 426.31975}, {"ts": 1774925640000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 11265.5, "quote_volume": 870.82315, "trades": 47, "taker_buy_volume": 1517.3, "taker_buy_quote": 117.28729}, {"ts": 1774925700000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1219.5, "quote_volume": 94.26735, "trades": 1, "taker_buy_volume": 1219.5, "taker_buy_quote": 94.26735}, {"ts": 1774925760000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0774, "volume": 39514.5, "quote_volume": 3059.51799, "trades": 24, "taker_buy_volume": 37483.6, "taker_buy_quote": 2902.33534}, {"ts": 1774925820000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 12017.3, "quote_volume": 931.15023, "trades": 26, "taker_buy_volume": 9783.7, "taker_buy_quote": 758.08825}, {"ts": 1774925880000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 10001.7, "quote_volume": 774.13158, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925940000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1087.0, "quote_volume": 84.1338, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926000000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1221.8, "quote_volume": 94.56732, "trades": 3, "taker_buy_volume": 1221.8, "taker_buy_quote": 94.56732}, {"ts": 1774926060000, "open": 0.0774, "high": 0.0778, "low": 0.0774, "close": 0.0778, "volume": 96580.4, "quote_volume": 7498.61347, "trades": 108, "taker_buy_volume": 88868.7, "taker_buy_quote": 6900.29888}, {"ts": 1774926120000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 87279.6, "quote_volume": 6798.53595, "trades": 104, "taker_buy_volume": 32604.0, "taker_buy_quote": 2539.53477}, {"ts": 1774926180000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 22917.4, "quote_volume": 1785.26546, "trades": 68, "taker_buy_volume": 3582.4, "taker_buy_quote": 279.06896}, {"ts": 1774926240000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 43011.5, "quote_volume": 3350.23308, "trades": 79, "taker_buy_volume": 16945.2, "taker_buy_quote": 1320.15751}, {"ts": 1774926300000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 2392.5, "quote_volume": 186.45231, "trades": 10, "taker_buy_volume": 1085.5, "taker_buy_quote": 84.63701}, {"ts": 1774926360000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 8402.8, "quote_volume": 656.25868, "trades": 31, "taker_buy_volume": 2648.0, "taker_buy_quote": 206.8088}, {"ts": 1774926420000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 26535.8, "quote_volume": 2069.7924, "trades": 74, "taker_buy_volume": 5014.4, "taker_buy_quote": 391.1232}, {"ts": 1774926480000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 1584.3, "quote_volume": 123.56697, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926540000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926600000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926660000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1336.2, "quote_volume": 104.2236, "trades": 8, "taker_buy_volume": 1336.2, "taker_buy_quote": 104.2236}, {"ts": 1774926720000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1479.3, "quote_volume": 115.3854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926780000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 4799.8, "quote_volume": 374.3844, "trades": 13, "taker_buy_volume": 4413.5, "taker_buy_quote": 344.253}, {"ts": 1774926840000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2533.8, "quote_volume": 197.38302, "trades": 17, "taker_buy_volume": 154.1, "taker_buy_quote": 12.00439}, {"ts": 1774926900000, "open": 0.0779, "high": 0.0779, "low": 0.0776, "close": 0.0777, "volume": 32129.9, "quote_volume": 2496.47075, "trades": 42, "taker_buy_volume": 2615.4, "taker_buy_quote": 203.36328}, {"ts": 1774926960000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927020000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 13979.2, "quote_volume": 1086.18384, "trades": 11, "taker_buy_volume": 11134.7, "taker_buy_quote": 865.16619}, {"ts": 1774927080000, "open": 0.0777, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 3455.6, "quote_volume": 268.47386, "trades": 16, "taker_buy_volume": 2110.0, "taker_buy_quote": 164.03594}, {"ts": 1774927140000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927200000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 22511.7, "quote_volume": 1748.15991, "trades": 31, "taker_buy_volume": 20154.6, "taker_buy_quote": 1565.0201}, {"ts": 1774927260000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 3176.1, "quote_volume": 246.81752, "trades": 11, "taker_buy_volume": 414.0, "taker_buy_quote": 32.20235}, {"ts": 1774927320000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 25854.6, "quote_volume": 2011.48788, "trades": 73, "taker_buy_volume": 1450.5, "taker_buy_quote": 112.8489}, {"ts": 1774927380000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 6085.4, "quote_volume": 472.83558, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927440000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 3424.0, "quote_volume": 265.8909, "trades": 11, "taker_buy_volume": 3093.9, "taker_buy_quote": 240.27514}, {"ts": 1774927500000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 68.7, "quote_volume": 5.33799, "trades": 1, "taker_buy_volume": 68.7, "taker_buy_quote": 5.33799}, {"ts": 1774927560000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 10586.0, "quote_volume": 822.5322, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927620000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927680000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 1163.7, "quote_volume": 90.30312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927740000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 25082.6, "quote_volume": 1946.47032, "trades": 12, "taker_buy_volume": 24889.0, "taker_buy_quote": 1931.44696}, {"ts": 1774927800000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 17997.6, "quote_volume": 1398.42733, "trades": 20, "taker_buy_volume": 13835.6, "taker_buy_quote": 1075.44926}, {"ts": 1774927860000, "open": 0.0775, "high": 0.0775, "low": 0.0772, "close": 0.0773, "volume": 196411.2, "quote_volume": 15183.77376, "trades": 217, "taker_buy_volume": 66618.2, "taker_buy_quote": 5146.92169}, {"ts": 1774927920000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 19579.0, "quote_volume": 1514.76928, "trades": 15, "taker_buy_volume": 6326.8, "taker_buy_quote": 489.91321}, {"ts": 1774927980000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 9904.2, "quote_volume": 766.58508, "trades": 9, "taker_buy_volume": 499.9, "taker_buy_quote": 38.69226}, {"ts": 1774928040000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928100000, "open": 0.0775, "high": 0.0779, "low": 0.0775, "close": 0.0779, "volume": 138608.4, "quote_volume": 10771.71522, "trades": 153, "taker_buy_volume": 92386.5, "taker_buy_quote": 7180.63125}, {"ts": 1774928160000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 37134.9, "quote_volume": 2889.192, "trades": 81, "taker_buy_volume": 4356.2, "taker_buy_quote": 339.02799}, {"ts": 1774928220000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928280000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 1055.6, "quote_volume": 82.00721, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928340000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 6409.5, "quote_volume": 497.3772, "trades": 8, "taker_buy_volume": 4998.9, "taker_buy_quote": 387.91464}, {"ts": 1774928400000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 23299.3, "quote_volume": 1808.94978, "trades": 57, "taker_buy_volume": 12671.0, "taker_buy_quote": 984.12996}, {"ts": 1774928460000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2604.7, "quote_volume": 202.38519, "trades": 4, "taker_buy_volume": 2354.8, "taker_buy_quote": 182.96796}, {"ts": 1774928520000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928580000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 4713.7, "quote_volume": 365.78312, "trades": 8, "taker_buy_volume": 4145.7, "taker_buy_quote": 321.70632}, {"ts": 1774928640000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 124.9, "quote_volume": 9.69224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928700000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928760000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 2983.3, "quote_volume": 231.53184, "trades": 6, "taker_buy_volume": 2983.3, "taker_buy_quote": 231.53184}, {"ts": 1774928820000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1682.4, "quote_volume": 130.89072, "trades": 3, "taker_buy_volume": 1682.4, "taker_buy_quote": 130.89072}, {"ts": 1774928880000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1645.1, "quote_volume": 128.15329, "trades": 4, "taker_buy_volume": 1645.1, "taker_buy_quote": 128.15329}, {"ts": 1774928940000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 12001.0, "quote_volume": 933.52182, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929000000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 4852.2, "quote_volume": 378.23856, "trades": 15, "taker_buy_volume": 3664.7, "taker_buy_quote": 285.74196}, {"ts": 1774929060000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 7463.1, "quote_volume": 581.32397, "trades": 12, "taker_buy_volume": 1718.2, "taker_buy_quote": 133.81595}, {"ts": 1774929120000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929180000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 197.1, "quote_volume": 15.33438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929240000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 13657.9, "quote_volume": 1061.21883, "trades": 17, "taker_buy_volume": 1345.6, "taker_buy_quote": 104.55312}, {"ts": 1774929300000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 14034.5, "quote_volume": 1089.0772, "trades": 14, "taker_buy_volume": 8190.9, "taker_buy_quote": 635.61384}, {"ts": 1774929360000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 22837.6, "quote_volume": 1772.19776, "trades": 12, "taker_buy_volume": 8406.4, "taker_buy_quote": 652.33664}, {"ts": 1774929420000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2858.6, "quote_volume": 222.11322, "trades": 4, "taker_buy_volume": 2858.6, "taker_buy_quote": 222.11322}, {"ts": 1774929480000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929540000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929600000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 5441.0, "quote_volume": 422.7657, "trades": 5, "taker_buy_volume": 5441.0, "taker_buy_quote": 422.7657}, {"ts": 1774929660000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 21560.1, "quote_volume": 1675.3485, "trades": 40, "taker_buy_volume": 8765.1, "taker_buy_quote": 681.177}, {"ts": 1774929720000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 4961.4, "quote_volume": 385.50078, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929780000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 926.4, "quote_volume": 72.04892, "trades": 5, "taker_buy_volume": 926.4, "taker_buy_quote": 72.04892}, {"ts": 1774929840000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 5444.0, "quote_volume": 423.5432, "trades": 4, "taker_buy_volume": 5444.0, "taker_buy_quote": 423.5432}, {"ts": 1774929900000, "open": 0.0778, "high": 0.0778, "low": 0.0773, "close": 0.0774, "volume": 107832.5, "quote_volume": 8359.02976, "trades": 91, "taker_buy_volume": 58909.9, "taker_buy_quote": 4570.61077}, {"ts": 1774929960000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2707.4, "quote_volume": 209.55276, "trades": 2, "taker_buy_volume": 2707.4, "taker_buy_quote": 209.55276}, {"ts": 1774930020000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 14763.0, "quote_volume": 1145.19893, "trades": 19, "taker_buy_volume": 5092.8, "taker_buy_quote": 395.18835}, {"ts": 1774930080000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 21536.0, "quote_volume": 1673.93597, "trades": 7, "taker_buy_volume": 21536.0, "taker_buy_quote": 1673.93597}, {"ts": 1774930140000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 11027.9, "quote_volume": 858.70081, "trades": 9, "taker_buy_volume": 3138.2, "taker_buy_quote": 244.46578}, {"ts": 1774930200000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 417.0, "quote_volume": 32.51637, "trades": 3, "taker_buy_volume": 417.0, "taker_buy_quote": 32.51637}, {"ts": 1774930260000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 15103.0, "quote_volume": 1176.5237, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930320000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 51175.2, "quote_volume": 3991.74249, "trades": 68, "taker_buy_volume": 50277.0, "taker_buy_quote": 3921.68289}, {"ts": 1774930380000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 149567.4, "quote_volume": 11666.26692, "trades": 187, "taker_buy_volume": 140299.4, "taker_buy_quote": 10943.36292}, {"ts": 1774930440000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 12315.9, "quote_volume": 960.6402, "trades": 8, "taker_buy_volume": 9191.2, "taker_buy_quote": 716.9136}, {"ts": 1774930500000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 45952.2, "quote_volume": 3588.86682, "trades": 45, "taker_buy_volume": 14260.7, "taker_buy_quote": 1113.76067}, {"ts": 1774930560000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1766.4, "quote_volume": 137.95584, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 39.05}, {"ts": 1774930620000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 35752.7, "quote_volume": 2788.52254, "trades": 49, "taker_buy_volume": 8359.0, "taker_buy_quote": 652.57966}, {"ts": 1774930680000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 95188.9, "quote_volume": 7425.84711, "trades": 370, "taker_buy_volume": 84971.0, "taker_buy_quote": 6629.3802}, {"ts": 1774930740000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 2969.0, "quote_volume": 231.014, "trades": 5, "taker_buy_volume": 258.0, "taker_buy_quote": 20.0982}, {"ts": 1774930800000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 17395.5, "quote_volume": 1354.3728, "trades": 68, "taker_buy_volume": 17395.5, "taker_buy_quote": 1354.3728}, {"ts": 1774930860000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930920000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930980000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 11189.7, "quote_volume": 871.93343, "trades": 14, "taker_buy_volume": 4290.0, "taker_buy_quote": 334.4468}, {"ts": 1774931040000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 29104.7, "quote_volume": 2267.51193, "trades": 9, "taker_buy_volume": 17969.4, "taker_buy_quote": 1400.07206}, {"ts": 1774931100000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 58047.0, "quote_volume": 4526.9363, "trades": 174, "taker_buy_volume": 56562.0, "taker_buy_quote": 4411.2548}, {"ts": 1774931160000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 45471.3, "quote_volume": 3542.32207, "trades": 119, "taker_buy_volume": 42721.1, "taker_buy_quote": 3328.08149}, {"ts": 1774931220000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 41141.3, "quote_volume": 3202.97604, "trades": 96, "taker_buy_volume": 37619.0, "taker_buy_quote": 2928.9411}, {"ts": 1774931280000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 45916.0, "quote_volume": 3575.3226, "trades": 139, "taker_buy_volume": 42731.0, "taker_buy_quote": 3327.5296}, {"ts": 1774931340000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931400000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1785.3, "quote_volume": 139.07487, "trades": 10, "taker_buy_volume": 1785.3, "taker_buy_quote": 139.07487}, {"ts": 1774931460000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931520000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 939.1, "quote_volume": 73.30452, "trades": 6, "taker_buy_volume": 939.1, "taker_buy_quote": 73.30452}, {"ts": 1774931580000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 59356.6, "quote_volume": 4641.30859, "trades": 49, "taker_buy_volume": 27751.4, "taker_buy_quote": 2170.15948}, {"ts": 1774931640000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 68683.3, "quote_volume": 5365.39766, "trades": 43, "taker_buy_volume": 31977.1, "taker_buy_quote": 2498.10901}, {"ts": 1774931700000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1152.0, "quote_volume": 89.9712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931760000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 48195.2, "quote_volume": 3764.64472, "trades": 89, "taker_buy_volume": 6189.0, "taker_buy_quote": 483.9605}, {"ts": 1774931820000, "open": 0.0782, "high": 0.0787, "low": 0.0781, "close": 0.0787, "volume": 91045.3, "quote_volume": 7138.47788, "trades": 178, "taker_buy_volume": 70041.7, "taker_buy_quote": 5494.59405}, {"ts": 1774931880000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 92720.2, "quote_volume": 7309.41429, "trades": 153, "taker_buy_volume": 60137.2, "taker_buy_quote": 4741.87389}, {"ts": 1774931940000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 5824.3, "quote_volume": 458.95484, "trades": 13, "taker_buy_volume": 1095.9, "taker_buy_quote": 86.35692}, {"ts": 1774932000000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 4684.7, "quote_volume": 369.15436, "trades": 6, "taker_buy_volume": 617.3, "taker_buy_quote": 48.64324}, {"ts": 1774932060000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 10053.5, "quote_volume": 792.06254, "trades": 9, "taker_buy_volume": 1402.0, "taker_buy_quote": 110.4776}, {"ts": 1774932120000, "open": 0.0788, "high": 0.0791, "low": 0.0788, "close": 0.0791, "volume": 60926.8, "quote_volume": 4810.68595, "trades": 60, "taker_buy_volume": 44278.4, "taker_buy_quote": 3496.80688}, {"ts": 1774932180000, "open": 0.079, "high": 0.0794, "low": 0.079, "close": 0.0794, "volume": 47532.9, "quote_volume": 3765.64228, "trades": 41, "taker_buy_volume": 25488.4, "taker_buy_quote": 2018.05666}, {"ts": 1774932240000, "open": 0.0795, "high": 0.0798, "low": 0.0795, "close": 0.0796, "volume": 83601.7, "quote_volume": 6660.78564, "trades": 103, "taker_buy_volume": 59561.3, "taker_buy_quote": 4745.70377}, {"ts": 1774932300000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 82849.8, "quote_volume": 6594.60571, "trades": 67, "taker_buy_volume": 36263.0, "taker_buy_quote": 2887.13691}, {"ts": 1774932360000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 23340.9, "quote_volume": 1856.46727, "trades": 25, "taker_buy_volume": 21477.6, "taker_buy_quote": 1708.28495}, {"ts": 1774932420000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0797, "volume": 24550.2, "quote_volume": 1956.46793, "trades": 24, "taker_buy_volume": 22144.6, "taker_buy_quote": 1764.96968}, {"ts": 1774932480000, "open": 0.0798, "high": 0.0801, "low": 0.0798, "close": 0.0801, "volume": 87959.9, "quote_volume": 7043.16438, "trades": 82, "taker_buy_volume": 58571.4, "taker_buy_quote": 4690.71378}, {"ts": 1774932540000, "open": 0.08, "high": 0.0803, "low": 0.0799, "close": 0.0803, "volume": 41862.4, "quote_volume": 3349.17966, "trades": 100, "taker_buy_volume": 20111.7, "taker_buy_quote": 1611.24103}, {"ts": 1774932600000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 23786.4, "quote_volume": 1905.3014, "trades": 74, "taker_buy_volume": 4521.6, "taker_buy_quote": 362.19092}, {"ts": 1774932660000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 6559.3, "quote_volume": 526.12781, "trades": 6, "taker_buy_volume": 6559.3, "taker_buy_quote": 526.12781}, {"ts": 1774932720000, "open": 0.0803, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 53715.7, "quote_volume": 4312.86178, "trades": 30, "taker_buy_volume": 18726.4, "taker_buy_quote": 1503.88262}, {"ts": 1774932780000, "open": 0.0804, "high": 0.0808, "low": 0.0804, "close": 0.0807, "volume": 94131.4, "quote_volume": 7588.3308, "trades": 114, "taker_buy_volume": 71929.5, "taker_buy_quote": 5800.73849}, {"ts": 1774932840000, "open": 0.0807, "high": 0.0812, "low": 0.0807, "close": 0.0812, "volume": 164904.6, "quote_volume": 13347.8386, "trades": 307, "taker_buy_volume": 87440.5, "taker_buy_quote": 7076.44941}, {"ts": 1774932900000, "open": 0.0811, "high": 0.0811, "low": 0.0807, "close": 0.0809, "volume": 88651.1, "quote_volume": 7172.97238, "trades": 249, "taker_buy_volume": 3308.3, "taker_buy_quote": 267.39802}, {"ts": 1774932960000, "open": 0.0809, "high": 0.081, "low": 0.0805, "close": 0.0809, "volume": 196799.5, "quote_volume": 15891.18409, "trades": 96, "taker_buy_volume": 53007.7, "taker_buy_quote": 4279.62347}, {"ts": 1774933020000, "open": 0.0807, "high": 0.0809, "low": 0.0806, "close": 0.0808, "volume": 95004.8, "quote_volume": 7675.77548, "trades": 146, "taker_buy_volume": 59970.6, "taker_buy_quote": 4845.78231}, {"ts": 1774933080000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 5232.4, "quote_volume": 422.79688, "trades": 7, "taker_buy_volume": 5232.4, "taker_buy_quote": 422.79688}, {"ts": 1774933140000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 64994.8, "quote_volume": 5267.61034, "trades": 88, "taker_buy_volume": 36586.8, "taker_buy_quote": 2965.24186}, {"ts": 1774933200000, "open": 0.081, "high": 0.081, "low": 0.0804, "close": 0.0805, "volume": 265345.6, "quote_volume": 21391.15855, "trades": 334, "taker_buy_volume": 116702.5, "taker_buy_quote": 9409.52774}, {"ts": 1774933260000, "open": 0.0806, "high": 0.0807, "low": 0.0796, "close": 0.0798, "volume": 271524.6, "quote_volume": 21818.66824, "trades": 277, "taker_buy_volume": 144244.8, "taker_buy_quote": 11591.31967}, {"ts": 1774933320000, "open": 0.0798, "high": 0.0801, "low": 0.0797, "close": 0.0801, "volume": 46940.9, "quote_volume": 3755.22787, "trades": 106, "taker_buy_volume": 28999.3, "taker_buy_quote": 2320.42715}, {"ts": 1774933380000, "open": 0.0802, "high": 0.0804, "low": 0.0801, "close": 0.0804, "volume": 34909.9, "quote_volume": 2802.92953, "trades": 92, "taker_buy_volume": 7055.9, "taker_buy_quote": 566.11923}, {"ts": 1774933440000, "open": 0.0804, "high": 0.0806, "low": 0.0802, "close": 0.0806, "volume": 27941.5, "quote_volume": 2245.71159, "trades": 57, "taker_buy_volume": 18557.2, "taker_buy_quote": 1492.00834}, {"ts": 1774933500000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 26707.0, "quote_volume": 2149.83148, "trades": 76, "taker_buy_volume": 1696.8, "taker_buy_quote": 136.57983}, {"ts": 1774933560000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 42501.0, "quote_volume": 3426.15154, "trades": 38, "taker_buy_volume": 9794.9, "taker_buy_quote": 789.8462}, {"ts": 1774933620000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 17928.0, "quote_volume": 1446.42839, "trades": 25, "taker_buy_volume": 16356.2, "taker_buy_quote": 1319.60973}, {"ts": 1774933680000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 12482.8, "quote_volume": 1006.76538, "trades": 19, "taker_buy_volume": 9888.8, "taker_buy_quote": 797.68138}, {"ts": 1774933740000, "open": 0.0808, "high": 0.081, "low": 0.0806, "close": 0.0809, "volume": 78913.8, "quote_volume": 6375.82031, "trades": 145, "taker_buy_volume": 50769.7, "taker_buy_quote": 4104.36968}, {"ts": 1774933800000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 47978.6, "quote_volume": 3881.51115, "trades": 54, "taker_buy_volume": 39315.1, "taker_buy_quote": 3181.00549}, {"ts": 1774933860000, "open": 0.081, "high": 0.0813, "low": 0.081, "close": 0.0813, "volume": 77755.8, "quote_volume": 6309.92571, "trades": 79, "taker_buy_volume": 66827.3, "taker_buy_quote": 5423.5935}, {"ts": 1774933920000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 67218.3, "quote_volume": 5459.27264, "trades": 62, "taker_buy_volume": 22420.0, "taker_buy_quote": 1820.6753}, {"ts": 1774933980000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 49947.6, "quote_volume": 4058.79412, "trades": 113, "taker_buy_volume": 22462.5, "taker_buy_quote": 1825.87387}, {"ts": 1774934040000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 41055.7, "quote_volume": 3340.98159, "trades": 73, "taker_buy_volume": 33916.3, "taker_buy_quote": 2760.54837}, {"ts": 1774934100000, "open": 0.0813, "high": 0.0814, "low": 0.081, "close": 0.081, "volume": 72695.5, "quote_volume": 5910.30503, "trades": 78, "taker_buy_volume": 46082.7, "taker_buy_quote": 3747.89279}, {"ts": 1774934160000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 73208.3, "quote_volume": 5936.50425, "trades": 153, "taker_buy_volume": 29574.6, "taker_buy_quote": 2400.99025}, {"ts": 1774934220000, "open": 0.0813, "high": 0.0816, "low": 0.0813, "close": 0.0816, "volume": 26579.9, "quote_volume": 2166.60345, "trades": 41, "taker_buy_volume": 7384.8, "taker_buy_quote": 602.24069}, {"ts": 1774934280000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 19793.2, "quote_volume": 1615.23363, "trades": 30, "taker_buy_volume": 3622.6, "taker_buy_quote": 295.71267}, {"ts": 1774934340000, "open": 0.0818, "high": 0.0821, "low": 0.0818, "close": 0.0821, "volume": 48510.1, "quote_volume": 3977.0351, "trades": 44, "taker_buy_volume": 37752.4, "taker_buy_quote": 3095.08019}, {"ts": 1774934400000, "open": 0.082, "high": 0.0822, "low": 0.0819, "close": 0.0822, "volume": 8660.9, "quote_volume": 711.33609, "trades": 18, "taker_buy_volume": 7224.0, "taker_buy_quote": 593.5225}, {"ts": 1774934460000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 22309.1, "quote_volume": 1832.06105, "trades": 30, "taker_buy_volume": 10037.1, "taker_buy_quote": 824.52985}, {"ts": 1774934520000, "open": 0.0822, "high": 0.0825, "low": 0.0822, "close": 0.0824, "volume": 67042.6, "quote_volume": 5521.09889, "trades": 78, "taker_buy_volume": 31044.5, "taker_buy_quote": 2560.21838}, {"ts": 1774934580000, "open": 0.0823, "high": 0.0824, "low": 0.0821, "close": 0.0824, "volume": 49182.7, "quote_volume": 4043.16182, "trades": 91, "taker_buy_volume": 31286.2, "taker_buy_quote": 2572.21796}, {"ts": 1774934640000, "open": 0.0824, "high": 0.0825, "low": 0.0822, "close": 0.0823, "volume": 44265.2, "quote_volume": 3641.90104, "trades": 165, "taker_buy_volume": 8951.4, "taker_buy_quote": 737.10826}, {"ts": 1774934700000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 24297.4, "quote_volume": 1998.21398, "trades": 76, "taker_buy_volume": 19791.1, "taker_buy_quote": 1627.68334}, {"ts": 1774934760000, "open": 0.0824, "high": 0.0833, "low": 0.0824, "close": 0.0832, "volume": 191229.2, "quote_volume": 15855.28996, "trades": 283, "taker_buy_volume": 153894.7, "taker_buy_quote": 12761.24498}, {"ts": 1774934820000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 56937.8, "quote_volume": 4725.95934, "trades": 99, "taker_buy_volume": 18194.5, "taker_buy_quote": 1510.48467}, {"ts": 1774934880000, "open": 0.0831, "high": 0.0838, "low": 0.0831, "close": 0.0838, "volume": 299081.6, "quote_volume": 24930.89065, "trades": 478, "taker_buy_volume": 187984.6, "taker_buy_quote": 15674.93452}, {"ts": 1774934940000, "open": 0.0838, "high": 0.0843, "low": 0.0836, "close": 0.0842, "volume": 236838.8, "quote_volume": 19874.81498, "trades": 498, "taker_buy_volume": 161229.3, "taker_buy_quote": 13534.83408}, {"ts": 1774935000000, "open": 0.0842, "high": 0.0842, "low": 0.0837, "close": 0.0838, "volume": 336242.0, "quote_volume": 28207.54559, "trades": 334, "taker_buy_volume": 225263.6, "taker_buy_quote": 18900.17017}, {"ts": 1774935060000, "open": 0.0838, "high": 0.084, "low": 0.0837, "close": 0.0838, "volume": 102151.0, "quote_volume": 8558.95425, "trades": 180, "taker_buy_volume": 46167.9, "taker_buy_quote": 3870.46028}, {"ts": 1774935120000, "open": 0.0837, "high": 0.0837, "low": 0.0832, "close": 0.0836, "volume": 339324.0, "quote_volume": 28327.49222, "trades": 603, "taker_buy_volume": 198416.6, "taker_buy_quote": 16567.64119}, {"ts": 1774935180000, "open": 0.0836, "high": 0.0836, "low": 0.0826, "close": 0.0829, "volume": 439054.2, "quote_volume": 36529.69175, "trades": 628, "taker_buy_volume": 238543.1, "taker_buy_quote": 19851.7041}, {"ts": 1774935240000, "open": 0.083, "high": 0.0831, "low": 0.0824, "close": 0.0829, "volume": 271901.7, "quote_volume": 22498.80604, "trades": 476, "taker_buy_volume": 167546.8, "taker_buy_quote": 13861.21287}, {"ts": 1774935300000, "open": 0.0829, "high": 0.0832, "low": 0.0825, "close": 0.0826, "volume": 93291.8, "quote_volume": 7714.1142, "trades": 205, "taker_buy_volume": 34958.7, "taker_buy_quote": 2890.53213}, {"ts": 1774935360000, "open": 0.0826, "high": 0.0826, "low": 0.0822, "close": 0.0825, "volume": 92248.0, "quote_volume": 7594.67264, "trades": 229, "taker_buy_volume": 39103.4, "taker_buy_quote": 3221.93185}, {"ts": 1774935420000, "open": 0.0825, "high": 0.0825, "low": 0.0821, "close": 0.0822, "volume": 57861.8, "quote_volume": 4762.02107, "trades": 141, "taker_buy_volume": 48539.9, "taker_buy_quote": 3994.23537}, {"ts": 1774935480000, "open": 0.0821, "high": 0.0822, "low": 0.0818, "close": 0.0818, "volume": 147906.2, "quote_volume": 12123.81312, "trades": 231, "taker_buy_volume": 56845.3, "taker_buy_quote": 4661.90753}, {"ts": 1774935540000, "open": 0.0817, "high": 0.0817, "low": 0.0812, "close": 0.0815, "volume": 351447.4, "quote_volume": 28611.32157, "trades": 363, "taker_buy_volume": 208503.7, "taker_buy_quote": 16973.19017}, {"ts": 1774935600000, "open": 0.0815, "high": 0.0815, "low": 0.0809, "close": 0.081, "volume": 196207.8, "quote_volume": 15925.95834, "trades": 152, "taker_buy_volume": 30850.9, "taker_buy_quote": 2504.26347}, {"ts": 1774935660000, "open": 0.0809, "high": 0.0814, "low": 0.0808, "close": 0.0813, "volume": 154111.4, "quote_volume": 12509.30688, "trades": 236, "taker_buy_volume": 99377.6, "taker_buy_quote": 8067.55612}, {"ts": 1774935720000, "open": 0.0813, "high": 0.0822, "low": 0.0813, "close": 0.0821, "volume": 339780.5, "quote_volume": 27823.10579, "trades": 486, "taker_buy_volume": 166569.5, "taker_buy_quote": 13633.29069}, {"ts": 1774935780000, "open": 0.0821, "high": 0.0823, "low": 0.082, "close": 0.0822, "volume": 119547.8, "quote_volume": 9821.06588, "trades": 214, "taker_buy_volume": 49464.7, "taker_buy_quote": 4065.72829}, {"ts": 1774935840000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 40392.9, "quote_volume": 3319.78448, "trades": 105, "taker_buy_volume": 7117.5, "taker_buy_quote": 585.07714}, {"ts": 1774935900000, "open": 0.0822, "high": 0.0823, "low": 0.0819, "close": 0.0819, "volume": 115718.3, "quote_volume": 9497.38394, "trades": 137, "taker_buy_volume": 53912.2, "taker_buy_quote": 4430.33211}, {"ts": 1774935960000, "open": 0.0819, "high": 0.0821, "low": 0.0818, "close": 0.0819, "volume": 49700.4, "quote_volume": 4073.5992, "trades": 142, "taker_buy_volume": 28735.4, "taker_buy_quote": 2355.05472}, {"ts": 1774936020000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 28248.4, "quote_volume": 2311.63134, "trades": 85, "taker_buy_volume": 20871.3, "taker_buy_quote": 1708.19018}, {"ts": 1774936080000, "open": 0.0818, "high": 0.0826, "low": 0.0818, "close": 0.0822, "volume": 297620.4, "quote_volume": 24478.41055, "trades": 323, "taker_buy_volume": 226521.0, "taker_buy_quote": 18630.68965}, {"ts": 1774936140000, "open": 0.0822, "high": 0.0822, "low": 0.0817, "close": 0.0821, "volume": 102080.9, "quote_volume": 8363.96371, "trades": 119, "taker_buy_volume": 23188.6, "taker_buy_quote": 1904.34864}, {"ts": 1774936200000, "open": 0.0821, "high": 0.0821, "low": 0.0818, "close": 0.0819, "volume": 86072.0, "quote_volume": 7050.28033, "trades": 166, "taker_buy_volume": 12407.7, "taker_buy_quote": 1015.82579}, {"ts": 1774936260000, "open": 0.0818, "high": 0.0818, "low": 0.0815, "close": 0.0817, "volume": 42673.5, "quote_volume": 3483.4816, "trades": 89, "taker_buy_volume": 34294.5, "taker_buy_quote": 2798.94972}, {"ts": 1774936320000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 11020.6, "quote_volume": 900.42064, "trades": 27, "taker_buy_volume": 6583.6, "taker_buy_quote": 537.91774}, {"ts": 1774936380000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 18157.9, "quote_volume": 1485.99253, "trades": 51, "taker_buy_volume": 4774.3, "taker_buy_quote": 390.27617}, {"ts": 1774936440000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 26279.0, "quote_volume": 2147.59575, "trades": 32, "taker_buy_volume": 2359.8, "taker_buy_quote": 192.80215}, {"ts": 1774936500000, "open": 0.0817, "high": 0.0819, "low": 0.0815, "close": 0.0817, "volume": 51019.9, "quote_volume": 4167.93564, "trades": 95, "taker_buy_volume": 29272.0, "taker_buy_quote": 2392.61149}, {"ts": 1774936560000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 17861.5, "quote_volume": 1459.28455, "trades": 19, "taker_buy_volume": 12181.8, "taker_buy_quote": 995.25306}, {"ts": 1774936620000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 23363.7, "quote_volume": 1908.84558, "trades": 21, "taker_buy_volume": 22233.7, "taker_buy_quote": 1816.52458}, {"ts": 1774936680000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0817, "volume": 67864.5, "quote_volume": 5539.94511, "trades": 121, "taker_buy_volume": 29107.1, "taker_buy_quote": 2377.033}, {"ts": 1774936740000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 9511.2, "quote_volume": 777.06504, "trades": 7, "taker_buy_volume": 9446.2, "taker_buy_quote": 771.75454}, {"ts": 1774936800000, "open": 0.0818, "high": 0.0818, "low": 0.0815, "close": 0.0815, "volume": 23029.5, "quote_volume": 1881.01394, "trades": 42, "taker_buy_volume": 3479.9, "taker_buy_quote": 283.92628}, {"ts": 1774936860000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 11079.5, "quote_volume": 902.97925, "trades": 19, "taker_buy_volume": 8634.0, "taker_buy_quote": 703.671}, {"ts": 1774936920000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0817, "volume": 63548.3, "quote_volume": 5184.93563, "trades": 88, "taker_buy_volume": 51690.0, "taker_buy_quote": 4216.65164}, {"ts": 1774936980000, "open": 0.0817, "high": 0.0817, "low": 0.0811, "close": 0.0813, "volume": 116250.0, "quote_volume": 9460.09329, "trades": 145, "taker_buy_volume": 33308.3, "taker_buy_quote": 2712.65602}, {"ts": 1774937040000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 34111.2, "quote_volume": 2772.61851, "trades": 19, "taker_buy_volume": 22045.7, "taker_buy_quote": 1792.20021}, {"ts": 1774937100000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 29282.0, "quote_volume": 2380.1646, "trades": 35, "taker_buy_volume": 12783.6, "taker_buy_quote": 1039.49398}, {"ts": 1774937160000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 46542.2, "quote_volume": 3788.69262, "trades": 33, "taker_buy_volume": 31080.3, "taker_buy_quote": 2530.58096}, {"ts": 1774937220000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 38708.4, "quote_volume": 3147.26512, "trades": 94, "taker_buy_volume": 10472.4, "taker_buy_quote": 851.40612}, {"ts": 1774937280000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 5254.3, "quote_volume": 427.16471, "trades": 10, "taker_buy_volume": 1152.0, "taker_buy_quote": 93.6576}, {"ts": 1774937340000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 72651.6, "quote_volume": 5908.17977, "trades": 117, "taker_buy_volume": 2274.9, "taker_buy_quote": 185.17686}, {"ts": 1774937400000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 66013.1, "quote_volume": 5375.69698, "trades": 135, "taker_buy_volume": 17277.7, "taker_buy_quote": 1407.98765}, {"ts": 1774937460000, "open": 0.0815, "high": 0.0815, "low": 0.0812, "close": 0.0812, "volume": 76349.9, "quote_volume": 6209.95817, "trades": 98, "taker_buy_volume": 39099.8, "taker_buy_quote": 3181.2125}, {"ts": 1774937520000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 4785.9, "quote_volume": 388.61508, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937580000, "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": 1774937640000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 4481.2, "quote_volume": 364.32156, "trades": 4, "taker_buy_volume": 4481.2, "taker_buy_quote": 364.32156}, {"ts": 1774937700000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 24913.8, "quote_volume": 2029.24084, "trades": 21, "taker_buy_volume": 14922.8, "taker_buy_quote": 1215.65191}, {"ts": 1774937760000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 18009.6, "quote_volume": 1467.22709, "trades": 29, "taker_buy_volume": 1797.7, "taker_buy_quote": 146.51255}, {"ts": 1774937820000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 1375.0, "quote_volume": 112.0625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937880000, "open": 0.0815, "high": 0.0818, "low": 0.0814, "close": 0.0818, "volume": 27923.6, "quote_volume": 2276.68701, "trades": 20, "taker_buy_volume": 20921.6, "taker_buy_quote": 1705.29913}, {"ts": 1774937940000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 14885.3, "quote_volume": 1219.10607, "trades": 6, "taker_buy_volume": 122.3, "taker_buy_quote": 10.01637}, {"ts": 1774938000000, "open": 0.0819, "high": 0.0829, "low": 0.0818, "close": 0.0825, "volume": 548491.9, "quote_volume": 45171.54431, "trades": 584, "taker_buy_volume": 367974.8, "taker_buy_quote": 30288.37727}, {"ts": 1774938060000, "open": 0.0825, "high": 0.0825, "low": 0.082, "close": 0.0821, "volume": 87869.1, "quote_volume": 7223.58443, "trades": 86, "taker_buy_volume": 24470.1, "taker_buy_quote": 2013.8627}, {"ts": 1774938120000, "open": 0.0821, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 86129.4, "quote_volume": 7067.46711, "trades": 169, "taker_buy_volume": 69447.0, "taker_buy_quote": 5698.44666}, {"ts": 1774938180000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 45381.7, "quote_volume": 3722.87138, "trades": 109, "taker_buy_volume": 36824.8, "taker_buy_quote": 3021.09038}, {"ts": 1774938240000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.0819, "volume": 37317.1, "quote_volume": 3054.25206, "trades": 24, "taker_buy_volume": 1073.1, "taker_buy_quote": 87.8942}, {"ts": 1774938300000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.082, "volume": 41960.5, "quote_volume": 3439.55554, "trades": 75, "taker_buy_volume": 20748.9, "taker_buy_quote": 1700.20434}, {"ts": 1774938360000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 6038.4, "quote_volume": 494.47954, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938420000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 598.9, "quote_volume": 48.99002, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938480000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 12367.9, "quote_volume": 1011.69422, "trades": 17, "taker_buy_volume": 5042.0, "taker_buy_quote": 412.4356}, {"ts": 1774938540000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 25574.9, "quote_volume": 2095.87283, "trades": 57, "taker_buy_volume": 9362.2, "taker_buy_quote": 767.02843}, {"ts": 1774938600000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 12025.7, "quote_volume": 986.09, "trades": 15, "taker_buy_volume": 7181.9, "taker_buy_quote": 588.9158}, {"ts": 1774938660000, "open": 0.0821, "high": 0.0823, "low": 0.082, "close": 0.0822, "volume": 45675.6, "quote_volume": 3752.4834, "trades": 60, "taker_buy_volume": 20599.2, "taker_buy_quote": 1692.49187}, {"ts": 1774938720000, "open": 0.0823, "high": 0.0826, "low": 0.0823, "close": 0.0824, "volume": 66378.4, "quote_volume": 5472.21662, "trades": 110, "taker_buy_volume": 48636.5, "taker_buy_quote": 4009.64075}, {"ts": 1774938780000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 11924.2, "quote_volume": 982.55408, "trades": 17, "taker_buy_volume": 3891.6, "taker_buy_quote": 320.66784}, {"ts": 1774938840000, "open": 0.0824, "high": 0.0837, "low": 0.0821, "close": 0.0837, "volume": 376478.9, "quote_volume": 31265.7806, "trades": 402, "taker_buy_volume": 261091.3, "taker_buy_quote": 21662.87787}, {"ts": 1774938900000, "open": 0.0837, "high": 0.0843, "low": 0.0837, "close": 0.0842, "volume": 187933.3, "quote_volume": 15802.18069, "trades": 314, "taker_buy_volume": 114577.6, "taker_buy_quote": 9636.15576}, {"ts": 1774938960000, "open": 0.0841, "high": 0.0848, "low": 0.0841, "close": 0.0847, "volume": 216628.9, "quote_volume": 18323.09082, "trades": 445, "taker_buy_volume": 82259.3, "taker_buy_quote": 6953.29604}, {"ts": 1774939020000, "open": 0.0847, "high": 0.0847, "low": 0.084, "close": 0.0842, "volume": 185058.4, "quote_volume": 15613.04628, "trades": 335, "taker_buy_volume": 50619.8, "taker_buy_quote": 4272.75312}, {"ts": 1774939080000, "open": 0.0842, "high": 0.0843, "low": 0.0836, "close": 0.0843, "volume": 511021.4, "quote_volume": 42916.57313, "trades": 576, "taker_buy_volume": 281408.7, "taker_buy_quote": 23651.27281}, {"ts": 1774939140000, "open": 0.0842, "high": 0.0842, "low": 0.0839, "close": 0.0842, "volume": 187104.6, "quote_volume": 15721.71103, "trades": 260, "taker_buy_volume": 97607.1, "taker_buy_quote": 8204.14975}, {"ts": 1774939200000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 51333.3, "quote_volume": 4322.58313, "trades": 147, "taker_buy_volume": 23458.1, "taker_buy_quote": 1975.09841}, {"ts": 1774939260000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 36626.9, "quote_volume": 3085.57582, "trades": 56, "taker_buy_volume": 25167.3, "taker_buy_quote": 2119.93362}, {"ts": 1774939320000, "open": 0.0842, "high": 0.0843, "low": 0.084, "close": 0.0841, "volume": 57802.9, "quote_volume": 4862.14561, "trades": 167, "taker_buy_volume": 26072.1, "taker_buy_quote": 2193.21279}, {"ts": 1774939380000, "open": 0.0842, "high": 0.0847, "low": 0.0842, "close": 0.0846, "volume": 66328.4, "quote_volume": 5600.12831, "trades": 179, "taker_buy_volume": 45442.1, "taker_buy_quote": 3837.20353}, {"ts": 1774939440000, "open": 0.0845, "high": 0.0847, "low": 0.0843, "close": 0.0847, "volume": 34903.6, "quote_volume": 2947.27196, "trades": 38, "taker_buy_volume": 9905.4, "taker_buy_quote": 836.23353}, {"ts": 1774939500000, "open": 0.0847, "high": 0.0849, "low": 0.0841, "close": 0.0845, "volume": 385719.4, "quote_volume": 32626.02232, "trades": 563, "taker_buy_volume": 138430.2, "taker_buy_quote": 11710.81338}, {"ts": 1774939560000, "open": 0.0845, "high": 0.0849, "low": 0.0845, "close": 0.0849, "volume": 121120.7, "quote_volume": 10265.94551, "trades": 147, "taker_buy_volume": 69909.0, "taker_buy_quote": 5926.54302}, {"ts": 1774939620000, "open": 0.0849, "high": 0.0849, "low": 0.0846, "close": 0.0846, "volume": 61448.5, "quote_volume": 5205.73046, "trades": 123, "taker_buy_volume": 40029.3, "taker_buy_quote": 3390.84756}, {"ts": 1774939680000, "open": 0.0846, "high": 0.0846, "low": 0.0843, "close": 0.0843, "volume": 83411.8, "quote_volume": 7035.0512, "trades": 191, "taker_buy_volume": 21889.1, "taker_buy_quote": 1847.60253}, {"ts": 1774939740000, "open": 0.0843, "high": 0.0843, "low": 0.084, "close": 0.084, "volume": 25301.4, "quote_volume": 2127.72965, "trades": 28, "taker_buy_volume": 2766.8, "taker_buy_quote": 233.22105}, {"ts": 1774939800000, "open": 0.084, "high": 0.0842, "low": 0.0839, "close": 0.0839, "volume": 142407.5, "quote_volume": 11974.47648, "trades": 315, "taker_buy_volume": 96736.1, "taker_buy_quote": 8135.38199}, {"ts": 1774939860000, "open": 0.0839, "high": 0.0842, "low": 0.0839, "close": 0.0841, "volume": 129361.6, "quote_volume": 10873.68088, "trades": 274, "taker_buy_volume": 93902.1, "taker_buy_quote": 7894.99331}, {"ts": 1774939920000, "open": 0.0842, "high": 0.0842, "low": 0.0838, "close": 0.0838, "volume": 50048.1, "quote_volume": 4201.24913, "trades": 139, "taker_buy_volume": 43737.0, "taker_buy_quote": 3670.94064}, {"ts": 1774939980000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 6233.7, "quote_volume": 522.79478, "trades": 15, "taker_buy_volume": 2309.1, "taker_buy_quote": 193.62717}, {"ts": 1774940040000, "open": 0.0839, "high": 0.0843, "low": 0.0837, "close": 0.0837, "volume": 123853.4, "quote_volume": 10400.7262, "trades": 182, "taker_buy_volume": 69100.5, "taker_buy_quote": 5804.26308}, {"ts": 1774940100000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 10047.3, "quote_volume": 841.46104, "trades": 28, "taker_buy_volume": 5119.4, "taker_buy_quote": 428.75336}, {"ts": 1774940160000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 21638.3, "quote_volume": 1813.77681, "trades": 74, "taker_buy_volume": 17037.4, "taker_buy_quote": 1428.22139}, {"ts": 1774940220000, "open": 0.0838, "high": 0.0838, "low": 0.0834, "close": 0.0835, "volume": 70437.9, "quote_volume": 5888.33188, "trades": 155, "taker_buy_volume": 41359.4, "taker_buy_quote": 3456.95409}, {"ts": 1774940280000, "open": 0.0835, "high": 0.084, "low": 0.0835, "close": 0.084, "volume": 79682.1, "quote_volume": 6673.54238, "trades": 149, "taker_buy_volume": 68027.1, "taker_buy_quote": 5698.0141}, {"ts": 1774940340000, "open": 0.084, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 41575.6, "quote_volume": 3492.06355, "trades": 94, "taker_buy_volume": 20757.7, "taker_buy_quote": 1744.31293}, {"ts": 1774940400000, "open": 0.084, "high": 0.0842, "low": 0.0838, "close": 0.0838, "volume": 91972.9, "quote_volume": 7726.72576, "trades": 101, "taker_buy_volume": 24877.6, "taker_buy_quote": 2092.11806}, {"ts": 1774940460000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 21491.4, "quote_volume": 1801.32651, "trades": 65, "taker_buy_volume": 21372.0, "taker_buy_quote": 1791.32079}, {"ts": 1774940520000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 8008.2, "quote_volume": 673.47771, "trades": 9, "taker_buy_volume": 2390.2, "taker_buy_quote": 201.00391}, {"ts": 1774940580000, "open": 0.0841, "high": 0.0844, "low": 0.0841, "close": 0.0841, "volume": 55894.5, "quote_volume": 4711.23761, "trades": 82, "taker_buy_volume": 30067.0, "taker_buy_quote": 2533.60494}, {"ts": 1774940640000, "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 56512.7, "quote_volume": 4753.40641, "trades": 117, "taker_buy_volume": 15491.9, "taker_buy_quote": 1304.31798}, {"ts": 1774940700000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 54220.9, "quote_volume": 4557.23971, "trades": 98, "taker_buy_volume": 21693.6, "taker_buy_quote": 1823.95948}, {"ts": 1774940760000, "open": 0.084, "high": 0.0841, "low": 0.0838, "close": 0.0839, "volume": 164922.7, "quote_volume": 13843.0348, "trades": 206, "taker_buy_volume": 70157.2, "taker_buy_quote": 5887.92596}, {"ts": 1774940820000, "open": 0.0839, "high": 0.0839, "low": 0.0836, "close": 0.0837, "volume": 65295.9, "quote_volume": 5464.48805, "trades": 123, "taker_buy_volume": 33679.1, "taker_buy_quote": 2818.30725}, {"ts": 1774940880000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 80070.9, "quote_volume": 6710.99186, "trades": 135, "taker_buy_volume": 67310.0, "taker_buy_quote": 5641.62844}, {"ts": 1774940940000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 35076.0, "quote_volume": 2936.5869, "trades": 64, "taker_buy_volume": 27289.4, "taker_buy_quote": 2285.03848}, {"ts": 1774941000000, "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 62713.9, "quote_volume": 5243.48032, "trades": 87, "taker_buy_volume": 41448.7, "taker_buy_quote": 3465.711}, {"ts": 1774941060000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 34261.3, "quote_volume": 2864.53888, "trades": 58, "taker_buy_volume": 28517.9, "taker_buy_quote": 2384.39064}, {"ts": 1774941120000, "open": 0.0835, "high": 0.0838, "low": 0.0835, "close": 0.0838, "volume": 57674.7, "quote_volume": 4825.96715, "trades": 84, "taker_buy_volume": 44953.7, "taker_buy_quote": 3761.64123}, {"ts": 1774941180000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 119519.4, "quote_volume": 10038.23591, "trades": 105, "taker_buy_volume": 97663.8, "taker_buy_quote": 8202.70605}, {"ts": 1774941240000, "open": 0.0839, "high": 0.0841, "low": 0.0838, "close": 0.084, "volume": 44773.4, "quote_volume": 3757.95817, "trades": 57, "taker_buy_volume": 21072.8, "taker_buy_quote": 1769.94434}, {"ts": 1774941300000, "open": 0.084, "high": 0.0844, "low": 0.084, "close": 0.0843, "volume": 30503.6, "quote_volume": 2571.16985, "trades": 31, "taker_buy_volume": 18510.4, "taker_buy_quote": 1560.49958}, {"ts": 1774941360000, "open": 0.0842, "high": 0.0843, "low": 0.084, "close": 0.0843, "volume": 129903.0, "quote_volume": 10929.17243, "trades": 98, "taker_buy_volume": 64050.3, "taker_buy_quote": 5391.48129}, {"ts": 1774941420000, "open": 0.0843, "high": 0.0843, "low": 0.0839, "close": 0.0839, "volume": 47508.4, "quote_volume": 3996.34345, "trades": 141, "taker_buy_volume": 1984.5, "taker_buy_quote": 167.26162}, {"ts": 1774941480000, "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 14135.8, "quote_volume": 1187.8902, "trades": 35, "taker_buy_volume": 4517.0, "taker_buy_quote": 379.911}, {"ts": 1774941540000, "open": 0.0842, "high": 0.0842, "low": 0.0836, "close": 0.0837, "volume": 80413.0, "quote_volume": 6736.07679, "trades": 83, "taker_buy_volume": 22544.0, "taker_buy_quote": 1888.56766}, {"ts": 1774941600000, "open": 0.0837, "high": 0.0843, "low": 0.0837, "close": 0.0842, "volume": 80568.7, "quote_volume": 6775.44035, "trades": 147, "taker_buy_volume": 35129.7, "taker_buy_quote": 2953.77609}, {"ts": 1774941660000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 17102.6, "quote_volume": 1439.45456, "trades": 41, "taker_buy_volume": 6921.9, "taker_buy_quote": 582.42879}, {"ts": 1774941720000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 23876.0, "quote_volume": 2009.58161, "trades": 43, "taker_buy_volume": 20965.1, "taker_buy_quote": 1764.62343}, {"ts": 1774941780000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 13856.6, "quote_volume": 1165.34006, "trades": 18, "taker_buy_volume": 4774.8, "taker_buy_quote": 401.56068}, {"ts": 1774941840000, "open": 0.0841, "high": 0.0843, "low": 0.084, "close": 0.0841, "volume": 32853.8, "quote_volume": 2764.95171, "trades": 29, "taker_buy_volume": 18376.0, "taker_buy_quote": 1547.49841}, {"ts": 1774941900000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 7038.9, "quote_volume": 591.97149, "trades": 8, "taker_buy_volume": 3277.0, "taker_buy_quote": 275.5957}, {"ts": 1774941960000, "open": 0.0841, "high": 0.0843, "low": 0.0839, "close": 0.0842, "volume": 59715.5, "quote_volume": 5019.59459, "trades": 94, "taker_buy_volume": 32404.4, "taker_buy_quote": 2724.94108}, {"ts": 1774942020000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 7780.2, "quote_volume": 654.31482, "trades": 14, "taker_buy_volume": 5110.0, "taker_buy_quote": 429.751}, {"ts": 1774942080000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 2249.8, "quote_volume": 189.20818, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 84.1}, {"ts": 1774942140000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 6964.0, "quote_volume": 586.1688, "trades": 10, "taker_buy_volume": 4395.9, "taker_buy_quote": 370.03478}, {"ts": 1774942200000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0844, "volume": 4877.5, "quote_volume": 411.2382, "trades": 10, "taker_buy_volume": 3823.0, "taker_buy_quote": 322.3493}, {"ts": 1774942260000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 3610.0, "quote_volume": 304.684, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 84.4}, {"ts": 1774942320000, "open": 0.0843, "high": 0.0843, "low": 0.084, "close": 0.084, "volume": 7195.4, "quote_volume": 605.67472, "trades": 15, "taker_buy_volume": 166.2, "taker_buy_quote": 13.99404}, {"ts": 1774942380000, "open": 0.084, "high": 0.0841, "low": 0.0838, "close": 0.0838, "volume": 77477.2, "quote_volume": 6507.27099, "trades": 129, "taker_buy_volume": 24304.3, "taker_buy_quote": 2042.22667}, {"ts": 1774942440000, "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.084, "volume": 58441.6, "quote_volume": 4901.18576, "trades": 118, "taker_buy_volume": 55258.5, "taker_buy_quote": 4634.12367}, {"ts": 1774942500000, "open": 0.084, "high": 0.0842, "low": 0.0839, "close": 0.0839, "volume": 60178.9, "quote_volume": 5062.30153, "trades": 85, "taker_buy_volume": 37042.9, "taker_buy_quote": 3117.55188}, {"ts": 1774942560000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 14661.8, "quote_volume": 1230.64313, "trades": 39, "taker_buy_volume": 9101.4, "taker_buy_quote": 763.79409}, {"ts": 1774942620000, "open": 0.084, "high": 0.0842, "low": 0.0839, "close": 0.0842, "volume": 18632.2, "quote_volume": 1565.08278, "trades": 57, "taker_buy_volume": 10475.4, "taker_buy_quote": 880.08265}, {"ts": 1774942680000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 14892.5, "quote_volume": 1252.43434, "trades": 25, "taker_buy_volume": 10959.1, "taker_buy_quote": 921.66031}, {"ts": 1774942740000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 23673.5, "quote_volume": 1993.62453, "trades": 58, "taker_buy_volume": 22969.2, "taker_buy_quote": 1934.32247}, {"ts": 1774942800000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0844, "volume": 2471.8, "quote_volume": 208.48071, "trades": 6, "taker_buy_volume": 2366.7, "taker_buy_quote": 199.63129}, {"ts": 1774942860000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 28733.5, "quote_volume": 2426.90001, "trades": 43, "taker_buy_volume": 27230.9, "taker_buy_quote": 2300.08057}, {"ts": 1774942920000, "open": 0.0845, "high": 0.0845, "low": 0.0842, "close": 0.0844, "volume": 22089.8, "quote_volume": 1862.59555, "trades": 25, "taker_buy_volume": 5273.5, "taker_buy_quote": 444.99761}, {"ts": 1774942980000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 35787.9, "quote_volume": 3013.28398, "trades": 93, "taker_buy_volume": 9324.9, "taker_buy_quote": 785.05028}, {"ts": 1774943040000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 35720.7, "quote_volume": 3009.30624, "trades": 90, "taker_buy_volume": 35351.9, "taker_buy_quote": 2978.25328}, {"ts": 1774943100000, "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": 1774943160000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 244.5, "quote_volume": 20.62951, "trades": 3, "taker_buy_volume": 244.5, "taker_buy_quote": 20.62951}, {"ts": 1774943220000, "open": 0.0844, "high": 0.0848, "low": 0.0844, "close": 0.0848, "volume": 84043.9, "quote_volume": 7113.95356, "trades": 137, "taker_buy_volume": 53603.2, "taker_buy_quote": 4539.86126}, {"ts": 1774943280000, "open": 0.0847, "high": 0.085, "low": 0.0847, "close": 0.0849, "volume": 145409.9, "quote_volume": 12333.07101, "trades": 103, "taker_buy_volume": 117655.5, "taker_buy_quote": 9979.93337}, {"ts": 1774943340000, "open": 0.0848, "high": 0.0849, "low": 0.0846, "close": 0.0846, "volume": 61942.8, "quote_volume": 5245.73075, "trades": 135, "taker_buy_volume": 14456.3, "taker_buy_quote": 1224.39856}, {"ts": 1774943400000, "open": 0.0845, "high": 0.0849, "low": 0.0845, "close": 0.0847, "volume": 63497.8, "quote_volume": 5379.37826, "trades": 71, "taker_buy_volume": 45199.1, "taker_buy_quote": 3829.15312}, {"ts": 1774943460000, "open": 0.0847, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 96643.5, "quote_volume": 8181.08366, "trades": 121, "taker_buy_volume": 28377.7, "taker_buy_quote": 2403.33}, {"ts": 1774943520000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 102116.0, "quote_volume": 8626.84666, "trades": 142, "taker_buy_volume": 9574.1, "taker_buy_quote": 809.02955}, {"ts": 1774943580000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 49527.4, "quote_volume": 4186.60056, "trades": 90, "taker_buy_volume": 19904.4, "taker_buy_quote": 1682.16186}, {"ts": 1774943640000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 21017.7, "quote_volume": 1780.0497, "trades": 32, "taker_buy_volume": 14868.5, "taker_buy_quote": 1259.21246}, {"ts": 1774943700000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 7894.9, "quote_volume": 669.25137, "trades": 15, "taker_buy_volume": 2794.5, "taker_buy_quote": 236.86735}, {"ts": 1774943760000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 46780.7, "quote_volume": 3962.76489, "trades": 121, "taker_buy_volume": 12834.9, "taker_buy_quote": 1087.52772}, {"ts": 1774943820000, "open": 0.0848, "high": 0.0861, "low": 0.0848, "close": 0.0856, "volume": 480462.6, "quote_volume": 41093.15505, "trades": 548, "taker_buy_volume": 302243.6, "taker_buy_quote": 25837.92294}, {"ts": 1774943880000, "open": 0.0857, "high": 0.0858, "low": 0.0854, "close": 0.0856, "volume": 119243.3, "quote_volume": 10201.30392, "trades": 117, "taker_buy_volume": 52458.7, "taker_buy_quote": 4488.94471}, {"ts": 1774943940000, "open": 0.0856, "high": 0.0862, "low": 0.0841, "close": 0.0841, "volume": 736598.5, "quote_volume": 62603.46246, "trades": 456, "taker_buy_volume": 347089.0, "taker_buy_quote": 29497.00747}, {"ts": 1774944000000, "open": 0.0842, "high": 0.0847, "low": 0.0841, "close": 0.0846, "volume": 126686.6, "quote_volume": 10688.18681, "trades": 127, "taker_buy_volume": 65306.5, "taker_buy_quote": 5513.58202}, {"ts": 1774944060000, "open": 0.0846, "high": 0.085, "low": 0.0846, "close": 0.0848, "volume": 92878.5, "quote_volume": 7881.17191, "trades": 80, "taker_buy_volume": 49921.6, "taker_buy_quote": 4237.51704}, {"ts": 1774944120000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 82874.4, "quote_volume": 7021.62743, "trades": 78, "taker_buy_volume": 47874.2, "taker_buy_quote": 4057.45517}, {"ts": 1774944180000, "open": 0.0846, "high": 0.0846, "low": 0.084, "close": 0.0842, "volume": 113652.5, "quote_volume": 9572.68144, "trades": 185, "taker_buy_volume": 27115.3, "taker_buy_quote": 2284.38323}, {"ts": 1774944240000, "open": 0.0843, "high": 0.0848, "low": 0.0843, "close": 0.0846, "volume": 83404.4, "quote_volume": 7055.52354, "trades": 176, "taker_buy_volume": 62857.3, "taker_buy_quote": 5315.4747}, {"ts": 1774944300000, "open": 0.0846, "high": 0.0848, "low": 0.0844, "close": 0.0845, "volume": 21811.8, "quote_volume": 1844.06227, "trades": 61, "taker_buy_volume": 9320.3, "taker_buy_quote": 788.27665}, {"ts": 1774944360000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 25730.1, "quote_volume": 2170.18528, "trades": 83, "taker_buy_volume": 17373.2, "taker_buy_quote": 1464.82187}, {"ts": 1774944420000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 30988.1, "quote_volume": 2615.3201, "trades": 27, "taker_buy_volume": 10382.4, "taker_buy_quote": 876.43866}, {"ts": 1774944480000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 50182.9, "quote_volume": 4230.47631, "trades": 49, "taker_buy_volume": 37942.8, "taker_buy_quote": 3198.63588}, {"ts": 1774944540000, "open": 0.0843, "high": 0.0843, "low": 0.0836, "close": 0.084, "volume": 116398.2, "quote_volume": 9775.89272, "trades": 221, "taker_buy_volume": 28731.7, "taker_buy_quote": 2414.10783}, {"ts": 1774944600000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 12111.7, "quote_volume": 1018.32012, "trades": 41, "taker_buy_volume": 4147.5, "taker_buy_quote": 348.54273}, {"ts": 1774944660000, "open": 0.084, "high": 0.084, "low": 0.0835, "close": 0.0838, "volume": 96466.9, "quote_volume": 8073.65526, "trades": 89, "taker_buy_volume": 52289.7, "taker_buy_quote": 4376.83261}, {"ts": 1774944720000, "open": 0.0838, "high": 0.084, "low": 0.0837, "close": 0.0837, "volume": 31286.0, "quote_volume": 2621.17233, "trades": 57, "taker_buy_volume": 18512.3, "taker_buy_quote": 1551.44338}, {"ts": 1774944780000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0838, "volume": 15005.9, "quote_volume": 1255.9138, "trades": 21, "taker_buy_volume": 9776.2, "taker_buy_quote": 818.38622}, {"ts": 1774944840000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 24146.3, "quote_volume": 2019.40471, "trades": 76, "taker_buy_volume": 8768.6, "taker_buy_quote": 733.44896}, {"ts": 1774944900000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0839, "volume": 58422.5, "quote_volume": 4897.3091, "trades": 116, "taker_buy_volume": 32397.9, "taker_buy_quote": 2716.13649}, {"ts": 1774944960000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 24074.3, "quote_volume": 2016.96693, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945020000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0837, "volume": 40769.8, "quote_volume": 3406.72169, "trades": 35, "taker_buy_volume": 32279.7, "taker_buy_quote": 2697.64159}, {"ts": 1774945080000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 3093.8, "quote_volume": 258.93509, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945140000, "open": 0.0836, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 84733.4, "quote_volume": 7074.24752, "trades": 127, "taker_buy_volume": 18917.2, "taker_buy_quote": 1580.12116}, {"ts": 1774945200000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 12890.0, "quote_volume": 1076.315, "trades": 36, "taker_buy_volume": 7206.8, "taker_buy_quote": 601.7678}, {"ts": 1774945260000, "open": 0.0835, "high": 0.0836, "low": 0.0831, "close": 0.0832, "volume": 69250.3, "quote_volume": 5771.44038, "trades": 128, "taker_buy_volume": 9240.8, "taker_buy_quote": 770.00073}, {"ts": 1774945320000, "open": 0.0833, "high": 0.0842, "low": 0.0833, "close": 0.084, "volume": 194474.4, "quote_volume": 16288.98391, "trades": 249, "taker_buy_volume": 148433.9, "taker_buy_quote": 12431.53361}, {"ts": 1774945380000, "open": 0.0839, "high": 0.0846, "low": 0.0838, "close": 0.0844, "volume": 206488.1, "quote_volume": 17401.68535, "trades": 246, "taker_buy_volume": 165083.2, "taker_buy_quote": 13909.0126}, {"ts": 1774945440000, "open": 0.0844, "high": 0.0844, "low": 0.084, "close": 0.0841, "volume": 53136.3, "quote_volume": 4472.3753, "trades": 131, "taker_buy_volume": 12528.4, "taker_buy_quote": 1054.33473}, {"ts": 1774945500000, "open": 0.084, "high": 0.0844, "low": 0.0839, "close": 0.0842, "volume": 109347.7, "quote_volume": 9210.40762, "trades": 249, "taker_buy_volume": 43058.0, "taker_buy_quote": 3625.25993}, {"ts": 1774945560000, "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 50207.1, "quote_volume": 4225.3877, "trades": 99, "taker_buy_volume": 36604.0, "taker_buy_quote": 3081.68186}, {"ts": 1774945620000, "open": 0.0841, "high": 0.0844, "low": 0.0841, "close": 0.0843, "volume": 37567.6, "quote_volume": 3169.10772, "trades": 97, "taker_buy_volume": 32075.7, "taker_buy_quote": 2706.47854}, {"ts": 1774945680000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 29518.2, "quote_volume": 2485.28066, "trades": 75, "taker_buy_volume": 3438.7, "taker_buy_quote": 289.53854}, {"ts": 1774945740000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 17307.0, "quote_volume": 1458.61377, "trades": 69, "taker_buy_volume": 12317.3, "taker_buy_quote": 1038.21904}, {"ts": 1774945800000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0844, "volume": 86795.2, "quote_volume": 7314.61599, "trades": 203, "taker_buy_volume": 60998.0, "taker_buy_quote": 5141.09148}, {"ts": 1774945860000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 59353.7, "quote_volume": 5019.78122, "trades": 81, "taker_buy_volume": 43121.2, "taker_buy_quote": 3647.32793}, {"ts": 1774945920000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 25864.4, "quote_volume": 2180.38705, "trades": 56, "taker_buy_volume": 8020.2, "taker_buy_quote": 676.10286}, {"ts": 1774945980000, "open": 0.0843, "high": 0.0846, "low": 0.0843, "close": 0.0845, "volume": 81085.8, "quote_volume": 6847.08693, "trades": 72, "taker_buy_volume": 74573.9, "taker_buy_quote": 6296.87326}, {"ts": 1774946040000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 17556.6, "quote_volume": 1481.66456, "trades": 32, "taker_buy_volume": 16149.6, "taker_buy_quote": 1363.03632}, {"ts": 1774946100000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 49327.9, "quote_volume": 4166.09108, "trades": 101, "taker_buy_volume": 29048.2, "taker_buy_quote": 2452.86518}, {"ts": 1774946160000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 10545.2, "quote_volume": 891.00337, "trades": 17, "taker_buy_volume": 7670.2, "taker_buy_quote": 648.1319}, {"ts": 1774946220000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 9815.1, "quote_volume": 827.54323, "trades": 17, "taker_buy_volume": 8905.6, "taker_buy_quote": 750.87238}, {"ts": 1774946280000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 4229.3, "quote_volume": 356.52999, "trades": 15, "taker_buy_volume": 62.8, "taker_buy_quote": 5.29404}, {"ts": 1774946340000, "open": 0.0844, "high": 0.0847, "low": 0.0844, "close": 0.0846, "volume": 15829.8, "quote_volume": 1338.26118, "trades": 27, "taker_buy_volume": 12110.8, "taker_buy_quote": 1023.52261}, {"ts": 1774946400000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 38063.2, "quote_volume": 3220.82484, "trades": 58, "taker_buy_volume": 24843.6, "taker_buy_quote": 2102.29669}, {"ts": 1774946460000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 7705.1, "quote_volume": 651.85146, "trades": 19, "taker_buy_volume": 3077.1, "taker_buy_quote": 260.32266}, {"ts": 1774946520000, "open": 0.0845, "high": 0.0845, "low": 0.0839, "close": 0.0839, "volume": 98854.8, "quote_volume": 8311.51819, "trades": 137, "taker_buy_volume": 6457.3, "taker_buy_quote": 543.57468}, {"ts": 1774946580000, "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 69235.3, "quote_volume": 5805.38857, "trades": 53, "taker_buy_volume": 14555.9, "taker_buy_quote": 1221.9707}, {"ts": 1774946640000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 19261.7, "quote_volume": 1613.0695, "trades": 27, "taker_buy_volume": 8839.3, "taker_buy_quote": 740.48964}, {"ts": 1774946700000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 42123.1, "quote_volume": 3522.72415, "trades": 108, "taker_buy_volume": 5135.0, "taker_buy_quote": 429.41351}, {"ts": 1774946760000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 3001.7, "quote_volume": 251.05732, "trades": 6, "taker_buy_volume": 2876.8, "taker_buy_quote": 240.61568}, {"ts": 1774946820000, "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0837, "volume": 10224.9, "quote_volume": 854.82492, "trades": 18, "taker_buy_volume": 10037.1, "taker_buy_quote": 839.14362}, {"ts": 1774946880000, "open": 0.0837, "high": 0.0837, "low": 0.0833, "close": 0.0834, "volume": 77526.0, "quote_volume": 6472.75621, "trades": 75, "taker_buy_volume": 13328.4, "taker_buy_quote": 1112.05832}, {"ts": 1774946940000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 5643.1, "quote_volume": 470.87406, "trades": 7, "taker_buy_volume": 2395.2, "taker_buy_quote": 199.9992}, {"ts": 1774947000000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 27477.9, "quote_volume": 2292.28286, "trades": 71, "taker_buy_volume": 26282.9, "taker_buy_quote": 2192.61986}, {"ts": 1774947060000, "open": 0.0834, "high": 0.0837, "low": 0.0834, "close": 0.0836, "volume": 4189.9, "quote_volume": 350.08814, "trades": 8, "taker_buy_volume": 2815.0, "taker_buy_quote": 235.1465}, {"ts": 1774947120000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 33734.8, "quote_volume": 2819.37216, "trades": 92, "taker_buy_volume": 19068.8, "taker_buy_quote": 1593.82669}, {"ts": 1774947180000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 3664.2, "quote_volume": 305.9607, "trades": 14, "taker_buy_volume": 1249.9, "taker_buy_quote": 104.36665}, {"ts": 1774947240000, "open": 0.0836, "high": 0.086, "low": 0.0836, "close": 0.0853, "volume": 1833920.2, "quote_volume": 156328.33945, "trades": 1082, "taker_buy_volume": 1350001.9, "taker_buy_quote": 114999.52619}, {"ts": 1774947300000, "open": 0.0852, "high": 0.0854, "low": 0.085, "close": 0.0852, "volume": 334132.6, "quote_volume": 28459.16516, "trades": 647, "taker_buy_volume": 191926.8, "taker_buy_quote": 16354.34844}, {"ts": 1774947360000, "open": 0.0851, "high": 0.0856, "low": 0.0851, "close": 0.0854, "volume": 85172.5, "quote_volume": 7263.84839, "trades": 229, "taker_buy_volume": 44662.9, "taker_buy_quote": 3809.49568}, {"ts": 1774947420000, "open": 0.0854, "high": 0.0859, "low": 0.0854, "close": 0.0858, "volume": 127167.7, "quote_volume": 10895.82893, "trades": 261, "taker_buy_volume": 81278.0, "taker_buy_quote": 6963.44437}, {"ts": 1774947480000, "open": 0.0857, "high": 0.0862, "low": 0.0855, "close": 0.0858, "volume": 211110.2, "quote_volume": 18115.02051, "trades": 363, "taker_buy_volume": 94617.3, "taker_buy_quote": 8126.7114}, {"ts": 1774947540000, "open": 0.0857, "high": 0.0859, "low": 0.0855, "close": 0.0858, "volume": 74732.5, "quote_volume": 6404.54293, "trades": 156, "taker_buy_volume": 37957.5, "taker_buy_quote": 3252.20003}, {"ts": 1774947600000, "open": 0.0858, "high": 0.09, "low": 0.0858, "close": 0.09, "volume": 1674853.8, "quote_volume": 147533.53332, "trades": 2427, "taker_buy_volume": 996545.1, "taker_buy_quote": 87748.59752}, {"ts": 1774947660000, "open": 0.09, "high": 0.0911, "low": 0.0897, "close": 0.0905, "volume": 1699989.0, "quote_volume": 153597.58326, "trades": 2340, "taker_buy_volume": 920474.6, "taker_buy_quote": 83189.45598}, {"ts": 1774947720000, "open": 0.0905, "high": 0.0908, "low": 0.0892, "close": 0.09, "volume": 1314652.6, "quote_volume": 118420.05162, "trades": 2391, "taker_buy_volume": 722541.7, "taker_buy_quote": 65097.87337}, {"ts": 1774947780000, "open": 0.0899, "high": 0.0899, "low": 0.0881, "close": 0.0886, "volume": 460638.1, "quote_volume": 41136.75349, "trades": 1178, "taker_buy_volume": 320596.6, "taker_buy_quote": 28655.96489}, {"ts": 1774947840000, "open": 0.0885, "high": 0.0891, "low": 0.0879, "close": 0.0888, "volume": 376569.6, "quote_volume": 33267.29192, "trades": 854, "taker_buy_volume": 237703.3, "taker_buy_quote": 21003.72119}, {"ts": 1774947900000, "open": 0.0889, "high": 0.0892, "low": 0.0883, "close": 0.0887, "volume": 248768.9, "quote_volume": 22070.22735, "trades": 690, "taker_buy_volume": 165015.9, "taker_buy_quote": 14644.5302}, {"ts": 1774947960000, "open": 0.0887, "high": 0.0889, "low": 0.0878, "close": 0.0878, "volume": 450857.3, "quote_volume": 39830.64804, "trades": 761, "taker_buy_volume": 286354.7, "taker_buy_quote": 25314.81824}, {"ts": 1774948020000, "open": 0.0878, "high": 0.0887, "low": 0.0876, "close": 0.0882, "volume": 422299.1, "quote_volume": 37301.39692, "trades": 728, "taker_buy_volume": 294202.3, "taker_buy_quote": 25981.77352}, {"ts": 1774948080000, "open": 0.0882, "high": 0.0904, "low": 0.0875, "close": 0.0895, "volume": 991004.0, "quote_volume": 88107.6529, "trades": 1190, "taker_buy_volume": 633903.9, "taker_buy_quote": 56424.90389}, {"ts": 1774948140000, "open": 0.0894, "high": 0.0947, "low": 0.0892, "close": 0.0908, "volume": 1981437.2, "quote_volume": 180970.56629, "trades": 3005, "taker_buy_volume": 1171827.6, "taker_buy_quote": 107137.50264}, {"ts": 1774948200000, "open": 0.0908, "high": 0.0908, "low": 0.0897, "close": 0.0899, "volume": 175674.2, "quote_volume": 15840.77839, "trades": 374, "taker_buy_volume": 107874.9, "taker_buy_quote": 9729.70641}, {"ts": 1774948260000, "open": 0.0898, "high": 0.0898, "low": 0.0884, "close": 0.0886, "volume": 540548.8, "quote_volume": 48126.88011, "trades": 1003, "taker_buy_volume": 273337.8, "taker_buy_quote": 24345.07747}, {"ts": 1774948320000, "open": 0.0886, "high": 0.0893, "low": 0.0884, "close": 0.0891, "volume": 289529.5, "quote_volume": 25711.33091, "trades": 601, "taker_buy_volume": 199211.2, "taker_buy_quote": 17695.1808}, {"ts": 1774948380000, "open": 0.089, "high": 0.0895, "low": 0.0886, "close": 0.0888, "volume": 277836.0, "quote_volume": 24728.74443, "trades": 401, "taker_buy_volume": 174670.1, "taker_buy_quote": 15550.86046}, {"ts": 1774948440000, "open": 0.0888, "high": 0.0893, "low": 0.0885, "close": 0.0892, "volume": 273022.2, "quote_volume": 24306.97014, "trades": 401, "taker_buy_volume": 134981.6, "taker_buy_quote": 12008.6091}, {"ts": 1774948500000, "open": 0.0892, "high": 0.0894, "low": 0.0886, "close": 0.0888, "volume": 361702.9, "quote_volume": 32189.70411, "trades": 566, "taker_buy_volume": 183198.3, "taker_buy_quote": 16314.43214}, {"ts": 1774948560000, "open": 0.0887, "high": 0.0895, "low": 0.0887, "close": 0.0894, "volume": 428537.5, "quote_volume": 38124.41068, "trades": 470, "taker_buy_volume": 318578.9, "taker_buy_quote": 28342.64918}, {"ts": 1774948620000, "open": 0.0894, "high": 0.0899, "low": 0.089, "close": 0.0899, "volume": 365371.1, "quote_volume": 32689.82691, "trades": 687, "taker_buy_volume": 228182.7, "taker_buy_quote": 20416.25999}, {"ts": 1774948680000, "open": 0.0898, "high": 0.0898, "low": 0.089, "close": 0.0892, "volume": 235103.8, "quote_volume": 21038.04377, "trades": 516, "taker_buy_volume": 130415.5, "taker_buy_quote": 11666.80261}, {"ts": 1774948740000, "open": 0.0893, "high": 0.0899, "low": 0.0893, "close": 0.0896, "volume": 177043.3, "quote_volume": 15864.22304, "trades": 300, "taker_buy_volume": 88661.3, "taker_buy_quote": 7944.36654}, {"ts": 1774948800000, "open": 0.0896, "high": 0.0897, "low": 0.0886, "close": 0.0887, "volume": 164494.6, "quote_volume": 14687.74853, "trades": 321, "taker_buy_volume": 94979.0, "taker_buy_quote": 8492.92717}, {"ts": 1774948860000, "open": 0.0887, "high": 0.089, "low": 0.0885, "close": 0.0887, "volume": 207910.9, "quote_volume": 18456.12009, "trades": 274, "taker_buy_volume": 98357.1, "taker_buy_quote": 8735.6929}, {"ts": 1774948920000, "open": 0.0888, "high": 0.0892, "low": 0.0887, "close": 0.0889, "volume": 99489.8, "quote_volume": 8843.97803, "trades": 175, "taker_buy_volume": 83728.7, "taker_buy_quote": 7442.35533}, {"ts": 1774948980000, "open": 0.0889, "high": 0.0891, "low": 0.0888, "close": 0.0889, "volume": 122247.6, "quote_volume": 10873.47555, "trades": 155, "taker_buy_volume": 51481.6, "taker_buy_quote": 4578.66211}, {"ts": 1774949040000, "open": 0.0889, "high": 0.0894, "low": 0.0879, "close": 0.088, "volume": 178651.8, "quote_volume": 15858.32001, "trades": 333, "taker_buy_volume": 92936.0, "taker_buy_quote": 8260.25712}, {"ts": 1774949100000, "open": 0.088, "high": 0.0883, "low": 0.087, "close": 0.0872, "volume": 369995.8, "quote_volume": 32360.2275, "trades": 573, "taker_buy_volume": 203574.7, "taker_buy_quote": 17812.52829}, {"ts": 1774949160000, "open": 0.0872, "high": 0.0877, "low": 0.0866, "close": 0.0866, "volume": 253970.1, "quote_volume": 22120.313, "trades": 234, "taker_buy_volume": 98801.7, "taker_buy_quote": 8611.45817}, {"ts": 1774949220000, "open": 0.0867, "high": 0.0879, "low": 0.0867, "close": 0.0877, "volume": 278274.1, "quote_volume": 24283.18024, "trades": 432, "taker_buy_volume": 152657.2, "taker_buy_quote": 13309.9031}, {"ts": 1774949280000, "open": 0.0877, "high": 0.0877, "low": 0.0864, "close": 0.0866, "volume": 173053.3, "quote_volume": 15025.02012, "trades": 187, "taker_buy_volume": 67321.5, "taker_buy_quote": 5851.75303}, {"ts": 1774949340000, "open": 0.0866, "high": 0.087, "low": 0.0866, "close": 0.0868, "volume": 88518.0, "quote_volume": 7684.9698, "trades": 131, "taker_buy_volume": 51764.6, "taker_buy_quote": 4494.5867}, {"ts": 1774949400000, "open": 0.0868, "high": 0.0874, "low": 0.0868, "close": 0.0873, "volume": 86663.7, "quote_volume": 7546.23232, "trades": 100, "taker_buy_volume": 62163.3, "taker_buy_quote": 5408.99663}, {"ts": 1774949460000, "open": 0.0873, "high": 0.0876, "low": 0.0872, "close": 0.0874, "volume": 51426.0, "quote_volume": 4491.14836, "trades": 67, "taker_buy_volume": 18586.0, "taker_buy_quote": 1624.57067}, {"ts": 1774949520000, "open": 0.0874, "high": 0.0899, "low": 0.0873, "close": 0.0885, "volume": 1135330.5, "quote_volume": 101101.67351, "trades": 819, "taker_buy_volume": 853367.5, "taker_buy_quote": 75973.0825}, {"ts": 1774949580000, "open": 0.0885, "high": 0.0888, "low": 0.0883, "close": 0.0884, "volume": 85487.0, "quote_volume": 7575.55223, "trades": 138, "taker_buy_volume": 38316.5, "taker_buy_quote": 3397.87854}, {"ts": 1774949640000, "open": 0.0885, "high": 0.0888, "low": 0.0882, "close": 0.0884, "volume": 79322.0, "quote_volume": 7022.29083, "trades": 78, "taker_buy_volume": 38210.5, "taker_buy_quote": 3384.87458}, {"ts": 1774949700000, "open": 0.0884, "high": 0.0886, "low": 0.0883, "close": 0.0886, "volume": 54561.5, "quote_volume": 4827.01252, "trades": 56, "taker_buy_volume": 19019.8, "taker_buy_quote": 1683.84472}, {"ts": 1774949760000, "open": 0.0886, "high": 0.0894, "low": 0.0885, "close": 0.0892, "volume": 125747.0, "quote_volume": 11181.85716, "trades": 124, "taker_buy_volume": 52772.7, "taker_buy_quote": 4691.81808}, {"ts": 1774949820000, "open": 0.0891, "high": 0.0892, "low": 0.0889, "close": 0.0889, "volume": 44195.4, "quote_volume": 3938.0329, "trades": 46, "taker_buy_volume": 11149.8, "taker_buy_quote": 992.73867}, {"ts": 1774949880000, "open": 0.0889, "high": 0.0894, "low": 0.0889, "close": 0.0892, "volume": 80836.4, "quote_volume": 7209.74524, "trades": 55, "taker_buy_volume": 52449.3, "taker_buy_quote": 4676.63955}, {"ts": 1774949940000, "open": 0.0893, "high": 0.0895, "low": 0.089, "close": 0.0892, "volume": 43301.7, "quote_volume": 3864.6146, "trades": 63, "taker_buy_volume": 15521.0, "taker_buy_quote": 1385.71242}, {"ts": 1774950000000, "open": 0.0893, "high": 0.0895, "low": 0.089, "close": 0.0891, "volume": 33304.0, "quote_volume": 2973.78497, "trades": 40, "taker_buy_volume": 9300.0, "taker_buy_quote": 830.5401}, {"ts": 1774950060000, "open": 0.0892, "high": 0.0893, "low": 0.089, "close": 0.089, "volume": 13156.1, "quote_volume": 1173.99289, "trades": 27, "taker_buy_volume": 4058.5, "taker_buy_quote": 362.28786}, {"ts": 1774950120000, "open": 0.0891, "high": 0.0897, "low": 0.0891, "close": 0.0896, "volume": 47185.2, "quote_volume": 4219.40014, "trades": 67, "taker_buy_volume": 26879.6, "taker_buy_quote": 2404.79611}, {"ts": 1774950180000, "open": 0.0897, "high": 0.0898, "low": 0.0895, "close": 0.0896, "volume": 113834.1, "quote_volume": 10202.93012, "trades": 104, "taker_buy_volume": 59764.4, "taker_buy_quote": 5357.96907}, {"ts": 1774950240000, "open": 0.0897, "high": 0.0898, "low": 0.0893, "close": 0.0894, "volume": 147933.0, "quote_volume": 13240.57662, "trades": 103, "taker_buy_volume": 66212.5, "taker_buy_quote": 5923.6632}, {"ts": 1774950300000, "open": 0.0895, "high": 0.0897, "low": 0.0893, "close": 0.0893, "volume": 85701.1, "quote_volume": 7665.04373, "trades": 78, "taker_buy_volume": 14503.1, "taker_buy_quote": 1299.26432}, {"ts": 1774950360000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 83673.0, "quote_volume": 7476.31049, "trades": 50, "taker_buy_volume": 60753.7, "taker_buy_quote": 5428.32865}, {"ts": 1774950420000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 62363.0, "quote_volume": 5570.65308, "trades": 58, "taker_buy_volume": 40087.3, "taker_buy_quote": 3580.51628}, {"ts": 1774950480000, "open": 0.0892, "high": 0.0894, "low": 0.089, "close": 0.0891, "volume": 75917.8, "quote_volume": 6772.98855, "trades": 93, "taker_buy_volume": 29768.0, "taker_buy_quote": 2657.57955}, {"ts": 1774950540000, "open": 0.0893, "high": 0.0896, "low": 0.0893, "close": 0.0895, "volume": 31986.3, "quote_volume": 2862.00341, "trades": 33, "taker_buy_volume": 24809.2, "taker_buy_quote": 2219.88113}, {"ts": 1774950600000, "open": 0.0895, "high": 0.093, "low": 0.0895, "close": 0.0925, "volume": 1236032.3, "quote_volume": 113191.29666, "trades": 1123, "taker_buy_volume": 678518.8, "taker_buy_quote": 62073.95492}, {"ts": 1774950660000, "open": 0.0926, "high": 0.0926, "low": 0.0915, "close": 0.0916, "volume": 773129.9, "quote_volume": 71226.80899, "trades": 690, "taker_buy_volume": 319182.7, "taker_buy_quote": 29442.34908}, {"ts": 1774950720000, "open": 0.0916, "high": 0.092, "low": 0.0912, "close": 0.0919, "volume": 146987.5, "quote_volume": 13477.96911, "trades": 247, "taker_buy_volume": 71457.1, "taker_buy_quote": 6551.63917}, {"ts": 1774950780000, "open": 0.0919, "high": 0.0925, "low": 0.0918, "close": 0.0919, "volume": 377130.6, "quote_volume": 34749.77084, "trades": 481, "taker_buy_volume": 206957.1, "taker_buy_quote": 19076.15495}, {"ts": 1774950840000, "open": 0.092, "high": 0.0925, "low": 0.0917, "close": 0.092, "volume": 246306.5, "quote_volume": 22684.98305, "trades": 308, "taker_buy_volume": 144831.2, "taker_buy_quote": 13349.72871}, {"ts": 1774950900000, "open": 0.092, "high": 0.0924, "low": 0.0919, "close": 0.0919, "volume": 181886.7, "quote_volume": 16769.65146, "trades": 236, "taker_buy_volume": 95312.7, "taker_buy_quote": 8788.62776}, {"ts": 1774950960000, "open": 0.0919, "high": 0.0921, "low": 0.0913, "close": 0.0917, "volume": 191443.8, "quote_volume": 17564.07891, "trades": 242, "taker_buy_volume": 141025.8, "taker_buy_quote": 12940.92786}, {"ts": 1774951020000, "open": 0.0916, "high": 0.095, "low": 0.0915, "close": 0.0938, "volume": 1596814.0, "quote_volume": 149751.00189, "trades": 1392, "taker_buy_volume": 995451.3, "taker_buy_quote": 93251.82458}, {"ts": 1774951080000, "open": 0.0937, "high": 0.0951, "low": 0.0932, "close": 0.0944, "volume": 681175.5, "quote_volume": 64143.88914, "trades": 900, "taker_buy_volume": 365937.6, "taker_buy_quote": 34488.96615}, {"ts": 1774951140000, "open": 0.0944, "high": 0.0951, "low": 0.0943, "close": 0.0945, "volume": 308625.3, "quote_volume": 29228.68085, "trades": 436, "taker_buy_volume": 140266.5, "taker_buy_quote": 13287.69927}, {"ts": 1774951200000, "open": 0.0944, "high": 0.0949, "low": 0.0939, "close": 0.0943, "volume": 512502.6, "quote_volume": 48363.40158, "trades": 804, "taker_buy_volume": 251514.8, "taker_buy_quote": 23748.85688}, {"ts": 1774951260000, "open": 0.0942, "high": 0.0942, "low": 0.0929, "close": 0.0933, "volume": 553637.9, "quote_volume": 51738.49776, "trades": 773, "taker_buy_volume": 215404.3, "taker_buy_quote": 20125.46841}, {"ts": 1774951320000, "open": 0.0933, "high": 0.0938, "low": 0.0926, "close": 0.0935, "volume": 384046.8, "quote_volume": 35739.30971, "trades": 456, "taker_buy_volume": 179485.9, "taker_buy_quote": 16712.77718}, {"ts": 1774951380000, "open": 0.0935, "high": 0.0938, "low": 0.0929, "close": 0.0935, "volume": 323422.6, "quote_volume": 30175.16445, "trades": 275, "taker_buy_volume": 162646.8, "taker_buy_quote": 15175.36513}, {"ts": 1774951440000, "open": 0.0936, "high": 0.0945, "low": 0.0935, "close": 0.0942, "volume": 148127.7, "quote_volume": 13930.47898, "trades": 263, "taker_buy_volume": 101997.9, "taker_buy_quote": 9592.49291}, {"ts": 1774951500000, "open": 0.0942, "high": 0.0942, "low": 0.0934, "close": 0.0934, "volume": 187724.6, "quote_volume": 17602.63462, "trades": 349, "taker_buy_volume": 84351.3, "taker_buy_quote": 7913.52346}, {"ts": 1774951560000, "open": 0.0934, "high": 0.0939, "low": 0.093, "close": 0.093, "volume": 160415.8, "quote_volume": 15006.53462, "trades": 181, "taker_buy_volume": 72135.2, "taker_buy_quote": 6757.28652}, {"ts": 1774951620000, "open": 0.0931, "high": 0.0932, "low": 0.0923, "close": 0.0927, "volume": 290637.1, "quote_volume": 26961.73815, "trades": 301, "taker_buy_volume": 151844.2, "taker_buy_quote": 14097.29615}, {"ts": 1774951680000, "open": 0.0928, "high": 0.0931, "low": 0.0925, "close": 0.0926, "volume": 45419.6, "quote_volume": 4216.38507, "trades": 115, "taker_buy_volume": 29203.0, "taker_buy_quote": 2712.91977}, {"ts": 1774951740000, "open": 0.0926, "high": 0.0931, "low": 0.0923, "close": 0.0928, "volume": 158878.2, "quote_volume": 14749.55999, "trades": 175, "taker_buy_volume": 104502.5, "taker_buy_quote": 9706.59459}, {"ts": 1774951800000, "open": 0.0929, "high": 0.0934, "low": 0.0928, "close": 0.0929, "volume": 130436.4, "quote_volume": 12137.93965, "trades": 143, "taker_buy_volume": 72914.6, "taker_buy_quote": 6783.60907}, {"ts": 1774951860000, "open": 0.0929, "high": 0.0938, "low": 0.0928, "close": 0.0938, "volume": 141678.1, "quote_volume": 13223.40458, "trades": 172, "taker_buy_volume": 110914.5, "taker_buy_quote": 10356.97989}, {"ts": 1774951920000, "open": 0.0937, "high": 0.0937, "low": 0.0884, "close": 0.0894, "volume": 2463068.3, "quote_volume": 223689.38033, "trades": 1903, "taker_buy_volume": 589658.0, "taker_buy_quote": 53175.72166}, {"ts": 1774951980000, "open": 0.0894, "high": 0.0904, "low": 0.0892, "close": 0.0903, "volume": 527740.8, "quote_volume": 47326.81179, "trades": 739, "taker_buy_volume": 274870.5, "taker_buy_quote": 24663.28392}, {"ts": 1774952040000, "open": 0.0903, "high": 0.0906, "low": 0.0898, "close": 0.0902, "volume": 269069.9, "quote_volume": 24254.68379, "trades": 348, "taker_buy_volume": 150426.3, "taker_buy_quote": 13555.18396}, {"ts": 1774952100000, "open": 0.0902, "high": 0.0902, "low": 0.0886, "close": 0.0889, "volume": 474803.8, "quote_volume": 42294.23346, "trades": 592, "taker_buy_volume": 243521.4, "taker_buy_quote": 21689.80246}, {"ts": 1774952160000, "open": 0.0889, "high": 0.089, "low": 0.0877, "close": 0.0878, "volume": 279481.6, "quote_volume": 24702.34475, "trades": 355, "taker_buy_volume": 139638.3, "taker_buy_quote": 12347.27646}, {"ts": 1774952220000, "open": 0.0877, "high": 0.088, "low": 0.0873, "close": 0.0877, "volume": 351342.9, "quote_volume": 30789.4854, "trades": 430, "taker_buy_volume": 179136.5, "taker_buy_quote": 15708.57219}, {"ts": 1774952280000, "open": 0.0877, "high": 0.0904, "low": 0.0873, "close": 0.0896, "volume": 969304.9, "quote_volume": 86632.80738, "trades": 1029, "taker_buy_volume": 646600.9, "taker_buy_quote": 57763.60469}, {"ts": 1774952340000, "open": 0.0897, "high": 0.0936, "low": 0.0897, "close": 0.093, "volume": 1136252.4, "quote_volume": 104368.96603, "trades": 1233, "taker_buy_volume": 703525.5, "taker_buy_quote": 64606.3406}, {"ts": 1774952400000, "open": 0.0929, "high": 0.0929, "low": 0.091, "close": 0.0913, "volume": 519809.7, "quote_volume": 47675.28832, "trades": 608, "taker_buy_volume": 201807.6, "taker_buy_quote": 18516.10207}, {"ts": 1774952460000, "open": 0.0913, "high": 0.0919, "low": 0.0912, "close": 0.0918, "volume": 205770.4, "quote_volume": 18831.7575, "trades": 373, "taker_buy_volume": 126675.8, "taker_buy_quote": 11593.72539}, {"ts": 1774952520000, "open": 0.0917, "high": 0.0919, "low": 0.0913, "close": 0.0914, "volume": 28980.9, "quote_volume": 2652.27952, "trades": 76, "taker_buy_volume": 22153.8, "taker_buy_quote": 2027.42425}, {"ts": 1774952580000, "open": 0.0914, "high": 0.0919, "low": 0.091, "close": 0.0918, "volume": 156984.0, "quote_volume": 14367.26788, "trades": 211, "taker_buy_volume": 122333.4, "taker_buy_quote": 11201.9357}, {"ts": 1774952640000, "open": 0.0918, "high": 0.0919, "low": 0.0914, "close": 0.0917, "volume": 64773.0, "quote_volume": 5941.66066, "trades": 125, "taker_buy_volume": 32916.2, "taker_buy_quote": 3020.07714}, {"ts": 1774952700000, "open": 0.0918, "high": 0.0926, "low": 0.0912, "close": 0.0923, "volume": 409374.0, "quote_volume": 37672.1561, "trades": 557, "taker_buy_volume": 241248.1, "taker_buy_quote": 22207.74156}, {"ts": 1774952760000, "open": 0.0923, "high": 0.0924, "low": 0.0909, "close": 0.0911, "volume": 384668.1, "quote_volume": 35284.99497, "trades": 486, "taker_buy_volume": 128365.1, "taker_buy_quote": 11773.94928}, {"ts": 1774952820000, "open": 0.0912, "high": 0.0915, "low": 0.0905, "close": 0.091, "volume": 273315.8, "quote_volume": 24852.57936, "trades": 216, "taker_buy_volume": 105684.1, "taker_buy_quote": 9606.78091}, {"ts": 1774952880000, "open": 0.091, "high": 0.0938, "low": 0.091, "close": 0.0928, "volume": 781224.5, "quote_volume": 72384.86002, "trades": 988, "taker_buy_volume": 494526.1, "taker_buy_quote": 45774.74439}, {"ts": 1774952940000, "open": 0.0928, "high": 0.0948, "low": 0.092, "close": 0.0941, "volume": 819675.6, "quote_volume": 76654.62689, "trades": 961, "taker_buy_volume": 555301.7, "taker_buy_quote": 51891.36325}, {"ts": 1774953000000, "open": 0.0941, "high": 0.0941, "low": 0.0934, "close": 0.0936, "volume": 290926.3, "quote_volume": 27275.10169, "trades": 421, "taker_buy_volume": 157190.5, "taker_buy_quote": 14744.66903}, {"ts": 1774953060000, "open": 0.0936, "high": 0.0938, "low": 0.0933, "close": 0.0935, "volume": 152520.6, "quote_volume": 14280.94631, "trades": 224, "taker_buy_volume": 61613.3, "taker_buy_quote": 5772.25453}, {"ts": 1774953120000, "open": 0.0935, "high": 0.0937, "low": 0.0931, "close": 0.0933, "volume": 104820.3, "quote_volume": 9786.82484, "trades": 158, "taker_buy_volume": 26688.4, "taker_buy_quote": 2492.32303}, {"ts": 1774953180000, "open": 0.0934, "high": 0.0935, "low": 0.0929, "close": 0.0932, "volume": 96972.9, "quote_volume": 9041.71211, "trades": 168, "taker_buy_volume": 43974.0, "taker_buy_quote": 4101.62534}, {"ts": 1774953240000, "open": 0.0933, "high": 0.0937, "low": 0.093, "close": 0.0932, "volume": 124752.7, "quote_volume": 11633.62529, "trades": 177, "taker_buy_volume": 41407.8, "taker_buy_quote": 3862.91435}, {"ts": 1774953300000, "open": 0.0933, "high": 0.0933, "low": 0.093, "close": 0.093, "volume": 45176.5, "quote_volume": 4208.86897, "trades": 83, "taker_buy_volume": 33824.2, "taker_buy_quote": 3152.21746}, {"ts": 1774953360000, "open": 0.0931, "high": 0.0942, "low": 0.0931, "close": 0.0938, "volume": 107526.4, "quote_volume": 10076.40368, "trades": 231, "taker_buy_volume": 59590.2, "taker_buy_quote": 5581.79681}, {"ts": 1774953420000, "open": 0.0937, "high": 0.0942, "low": 0.0936, "close": 0.0941, "volume": 66605.0, "quote_volume": 6251.6026, "trades": 115, "taker_buy_volume": 34932.8, "taker_buy_quote": 3280.76168}, {"ts": 1774953480000, "open": 0.0941, "high": 0.0958, "low": 0.0941, "close": 0.0956, "volume": 444019.2, "quote_volume": 42283.55145, "trades": 699, "taker_buy_volume": 213028.7, "taker_buy_quote": 20296.95919}, {"ts": 1774953540000, "open": 0.0957, "high": 0.0958, "low": 0.0952, "close": 0.0955, "volume": 259195.5, "quote_volume": 24748.58956, "trades": 407, "taker_buy_volume": 107421.2, "taker_buy_quote": 10257.00542}, {"ts": 1774953600000, "open": 0.0955, "high": 0.0955, "low": 0.0948, "close": 0.0953, "volume": 175423.7, "quote_volume": 16707.50978, "trades": 220, "taker_buy_volume": 87882.4, "taker_buy_quote": 8369.82531}, {"ts": 1774953660000, "open": 0.0953, "high": 0.0968, "low": 0.0953, "close": 0.0968, "volume": 443145.0, "quote_volume": 42675.57902, "trades": 662, "taker_buy_volume": 277591.4, "taker_buy_quote": 26729.849}, {"ts": 1774953720000, "open": 0.0968, "high": 0.0969, "low": 0.0966, "close": 0.0968, "volume": 134689.2, "quote_volume": 13035.26495, "trades": 240, "taker_buy_volume": 52960.7, "taker_buy_quote": 5127.16189}, {"ts": 1774953780000, "open": 0.0967, "high": 0.097, "low": 0.0963, "close": 0.0963, "volume": 140907.4, "quote_volume": 13618.66486, "trades": 276, "taker_buy_volume": 101236.2, "taker_buy_quote": 9786.91408}, {"ts": 1774953840000, "open": 0.0963, "high": 0.0967, "low": 0.0959, "close": 0.0963, "volume": 213801.2, "quote_volume": 20573.64685, "trades": 253, "taker_buy_volume": 137305.9, "taker_buy_quote": 13220.96335}, {"ts": 1774953900000, "open": 0.0964, "high": 0.0968, "low": 0.0957, "close": 0.0958, "volume": 159055.8, "quote_volume": 15294.42546, "trades": 272, "taker_buy_volume": 87991.2, "taker_buy_quote": 8464.29996}, {"ts": 1774953960000, "open": 0.0959, "high": 0.0961, "low": 0.0954, "close": 0.0956, "volume": 219098.2, "quote_volume": 20953.77012, "trades": 202, "taker_buy_volume": 106566.9, "taker_buy_quote": 10193.97167}, {"ts": 1774954020000, "open": 0.0956, "high": 0.0959, "low": 0.0955, "close": 0.0957, "volume": 57326.4, "quote_volume": 5483.58535, "trades": 82, "taker_buy_volume": 31722.2, "taker_buy_quote": 3035.7425}, {"ts": 1774954080000, "open": 0.0958, "high": 0.0968, "low": 0.0946, "close": 0.0956, "volume": 663893.4, "quote_volume": 63532.32062, "trades": 695, "taker_buy_volume": 239817.3, "taker_buy_quote": 22995.04236}, {"ts": 1774954140000, "open": 0.0957, "high": 0.0967, "low": 0.0956, "close": 0.0966, "volume": 218169.2, "quote_volume": 21001.13951, "trades": 264, "taker_buy_volume": 125701.1, "taker_buy_quote": 12099.75353}, {"ts": 1774954200000, "open": 0.0967, "high": 0.0968, "low": 0.096, "close": 0.096, "volume": 315732.8, "quote_volume": 30418.01406, "trades": 368, "taker_buy_volume": 222597.7, "taker_buy_quote": 21450.00812}, {"ts": 1774954260000, "open": 0.0959, "high": 0.096, "low": 0.0952, "close": 0.0954, "volume": 248107.6, "quote_volume": 23705.76839, "trades": 256, "taker_buy_volume": 134273.5, "taker_buy_quote": 12824.78957}, {"ts": 1774954320000, "open": 0.0955, "high": 0.0959, "low": 0.0951, "close": 0.0955, "volume": 140622.2, "quote_volume": 13422.22804, "trades": 229, "taker_buy_volume": 74914.6, "taker_buy_quote": 7156.49189}, {"ts": 1774954380000, "open": 0.0955, "high": 0.0955, "low": 0.0943, "close": 0.095, "volume": 326928.6, "quote_volume": 31028.12307, "trades": 440, "taker_buy_volume": 140491.0, "taker_buy_quote": 13334.01984}, {"ts": 1774954440000, "open": 0.095, "high": 0.0952, "low": 0.0948, "close": 0.0948, "volume": 58159.0, "quote_volume": 5526.43057, "trades": 92, "taker_buy_volume": 42075.2, "taker_buy_quote": 3998.95393}, {"ts": 1774954500000, "open": 0.0948, "high": 0.0955, "low": 0.0948, "close": 0.0954, "volume": 68114.3, "quote_volume": 6484.44462, "trades": 139, "taker_buy_volume": 42594.8, "taker_buy_quote": 4055.98719}, {"ts": 1774954560000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 19449.7, "quote_volume": 1851.19083, "trades": 64, "taker_buy_volume": 9143.1, "taker_buy_quote": 870.24988}, {"ts": 1774954620000, "open": 0.0953, "high": 0.0959, "low": 0.0953, "close": 0.0956, "volume": 40345.5, "quote_volume": 3861.93986, "trades": 73, "taker_buy_volume": 29468.1, "taker_buy_quote": 2820.84058}, {"ts": 1774954680000, "open": 0.0956, "high": 0.0968, "low": 0.0955, "close": 0.0963, "volume": 244665.1, "quote_volume": 23520.59106, "trades": 335, "taker_buy_volume": 155757.5, "taker_buy_quote": 14970.35295}, {"ts": 1774954740000, "open": 0.0962, "high": 0.0969, "low": 0.0954, "close": 0.0968, "volume": 582376.3, "quote_volume": 55922.93334, "trades": 415, "taker_buy_volume": 205831.8, "taker_buy_quote": 19781.53667}, {"ts": 1774954800000, "open": 0.0967, "high": 0.0977, "low": 0.0966, "close": 0.0974, "volume": 354268.8, "quote_volume": 34388.37135, "trades": 410, "taker_buy_volume": 208550.8, "taker_buy_quote": 20253.91553}, {"ts": 1774954860000, "open": 0.0973, "high": 0.0993, "low": 0.0972, "close": 0.0991, "volume": 1119270.6, "quote_volume": 110300.54556, "trades": 1056, "taker_buy_volume": 620267.1, "taker_buy_quote": 61211.53246}, {"ts": 1774954920000, "open": 0.0991, "high": 0.0991, "low": 0.0976, "close": 0.0984, "volume": 532371.8, "quote_volume": 52430.22389, "trades": 699, "taker_buy_volume": 283244.9, "taker_buy_quote": 27922.57849}, {"ts": 1774954980000, "open": 0.0985, "high": 0.0985, "low": 0.0977, "close": 0.0982, "volume": 156034.0, "quote_volume": 15315.81162, "trades": 356, "taker_buy_volume": 89960.6, "taker_buy_quote": 8828.72745}, {"ts": 1774955040000, "open": 0.0982, "high": 0.0985, "low": 0.0978, "close": 0.0979, "volume": 94374.3, "quote_volume": 9257.9054, "trades": 169, "taker_buy_volume": 40830.7, "taker_buy_quote": 4006.12334}, {"ts": 1774955100000, "open": 0.0979, "high": 0.0986, "low": 0.0977, "close": 0.0984, "volume": 220509.8, "quote_volume": 21652.61076, "trades": 353, "taker_buy_volume": 151955.8, "taker_buy_quote": 14926.66488}, {"ts": 1774955160000, "open": 0.0984, "high": 0.0998, "low": 0.0983, "close": 0.0985, "volume": 388073.3, "quote_volume": 38398.73424, "trades": 534, "taker_buy_volume": 216356.7, "taker_buy_quote": 21428.2267}, {"ts": 1774955220000, "open": 0.0984, "high": 0.0984, "low": 0.0979, "close": 0.098, "volume": 148054.7, "quote_volume": 14534.27675, "trades": 268, "taker_buy_volume": 100661.2, "taker_buy_quote": 9881.57306}, {"ts": 1774955280000, "open": 0.098, "high": 0.0982, "low": 0.0976, "close": 0.0981, "volume": 265130.7, "quote_volume": 25993.69533, "trades": 447, "taker_buy_volume": 134698.5, "taker_buy_quote": 13211.90189}, {"ts": 1774955340000, "open": 0.0982, "high": 0.0984, "low": 0.0979, "close": 0.098, "volume": 115445.9, "quote_volume": 11335.41939, "trades": 302, "taker_buy_volume": 52535.8, "taker_buy_quote": 5159.64273}, {"ts": 1774955400000, "open": 0.0979, "high": 0.098, "low": 0.0963, "close": 0.0971, "volume": 638564.7, "quote_volume": 61994.59861, "trades": 861, "taker_buy_volume": 235081.8, "taker_buy_quote": 22838.6285}, {"ts": 1774955460000, "open": 0.0972, "high": 0.0977, "low": 0.0968, "close": 0.0972, "volume": 134263.1, "quote_volume": 13067.70969, "trades": 224, "taker_buy_volume": 61332.7, "taker_buy_quote": 5970.35954}, {"ts": 1774955520000, "open": 0.0973, "high": 0.0974, "low": 0.0971, "close": 0.0973, "volume": 43697.2, "quote_volume": 4249.78352, "trades": 100, "taker_buy_volume": 25364.3, "taker_buy_quote": 2466.56927}, {"ts": 1774955580000, "open": 0.0973, "high": 0.0976, "low": 0.0969, "close": 0.0969, "volume": 35857.6, "quote_volume": 3490.93993, "trades": 87, "taker_buy_volume": 26301.0, "taker_buy_quote": 2561.55158}, {"ts": 1774955640000, "open": 0.0969, "high": 0.0973, "low": 0.0968, "close": 0.0972, "volume": 39375.1, "quote_volume": 3823.18485, "trades": 94, "taker_buy_volume": 28772.7, "taker_buy_quote": 2793.48006}, {"ts": 1774955700000, "open": 0.0973, "high": 0.0973, "low": 0.097, "close": 0.0971, "volume": 40902.7, "quote_volume": 3975.54209, "trades": 100, "taker_buy_volume": 22938.2, "taker_buy_quote": 2229.59989}, {"ts": 1774955760000, "open": 0.0972, "high": 0.0974, "low": 0.0954, "close": 0.0957, "volume": 513425.2, "quote_volume": 49390.20798, "trades": 814, "taker_buy_volume": 254678.7, "taker_buy_quote": 24497.89431}, {"ts": 1774955820000, "open": 0.0957, "high": 0.0967, "low": 0.0954, "close": 0.096, "volume": 344135.6, "quote_volume": 33063.87992, "trades": 393, "taker_buy_volume": 252558.0, "taker_buy_quote": 24281.65089}, {"ts": 1774955880000, "open": 0.0961, "high": 0.0968, "low": 0.096, "close": 0.096, "volume": 141339.2, "quote_volume": 13613.76999, "trades": 220, "taker_buy_volume": 81661.4, "taker_buy_quote": 7870.77535}, {"ts": 1774955940000, "open": 0.0961, "high": 0.0964, "low": 0.0957, "close": 0.0959, "volume": 151543.3, "quote_volume": 14550.12004, "trades": 173, "taker_buy_volume": 36289.1, "taker_buy_quote": 3487.66829}, {"ts": 1774956000000, "open": 0.0958, "high": 0.096, "low": 0.0955, "close": 0.0956, "volume": 56346.3, "quote_volume": 5399.16613, "trades": 124, "taker_buy_volume": 19339.1, "taker_buy_quote": 1851.7379}, {"ts": 1774956060000, "open": 0.0955, "high": 0.0957, "low": 0.0954, "close": 0.0957, "volume": 104468.3, "quote_volume": 9984.67065, "trades": 183, "taker_buy_volume": 63954.5, "taker_buy_quote": 6114.02315}, {"ts": 1774956120000, "open": 0.0958, "high": 0.0964, "low": 0.0957, "close": 0.0959, "volume": 114737.7, "quote_volume": 11023.05168, "trades": 196, "taker_buy_volume": 54902.5, "taker_buy_quote": 5279.95809}, {"ts": 1774956180000, "open": 0.0958, "high": 0.0958, "low": 0.0946, "close": 0.0948, "volume": 253291.9, "quote_volume": 24093.79509, "trades": 332, "taker_buy_volume": 109741.5, "taker_buy_quote": 10443.90457}, {"ts": 1774956240000, "open": 0.0948, "high": 0.0955, "low": 0.0948, "close": 0.0951, "volume": 90262.3, "quote_volume": 8593.50599, "trades": 165, "taker_buy_volume": 29456.1, "taker_buy_quote": 2803.96588}, {"ts": 1774956300000, "open": 0.0952, "high": 0.0956, "low": 0.0951, "close": 0.0956, "volume": 171036.9, "quote_volume": 16326.10443, "trades": 212, "taker_buy_volume": 116317.0, "taker_buy_quote": 11101.83556}, {"ts": 1774956360000, "open": 0.0955, "high": 0.0958, "low": 0.0951, "close": 0.0958, "volume": 115641.5, "quote_volume": 11045.61489, "trades": 192, "taker_buy_volume": 52674.1, "taker_buy_quote": 5030.70668}, {"ts": 1774956420000, "open": 0.0957, "high": 0.0968, "low": 0.0955, "close": 0.0962, "volume": 297685.3, "quote_volume": 28677.87129, "trades": 336, "taker_buy_volume": 208786.3, "taker_buy_quote": 20111.23502}, {"ts": 1774956480000, "open": 0.0963, "high": 0.0965, "low": 0.0954, "close": 0.0954, "volume": 252141.5, "quote_volume": 24191.52602, "trades": 284, "taker_buy_volume": 87346.0, "taker_buy_quote": 8394.70715}, {"ts": 1774956540000, "open": 0.0953, "high": 0.0956, "low": 0.0953, "close": 0.0955, "volume": 21711.6, "quote_volume": 2070.9686, "trades": 53, "taker_buy_volume": 6116.8, "taker_buy_quote": 583.97964}, {"ts": 1774956600000, "open": 0.0955, "high": 0.0961, "low": 0.0954, "close": 0.0956, "volume": 175564.8, "quote_volume": 16803.18186, "trades": 170, "taker_buy_volume": 88355.4, "taker_buy_quote": 8466.39561}, {"ts": 1774956660000, "open": 0.0956, "high": 0.0956, "low": 0.0947, "close": 0.0947, "volume": 187926.2, "quote_volume": 17901.02505, "trades": 172, "taker_buy_volume": 74287.2, "taker_buy_quote": 7080.3725}, {"ts": 1774956720000, "open": 0.0948, "high": 0.095, "low": 0.0925, "close": 0.0934, "volume": 780521.7, "quote_volume": 72999.75552, "trades": 875, "taker_buy_volume": 301788.4, "taker_buy_quote": 28239.4703}, {"ts": 1774956780000, "open": 0.0934, "high": 0.0944, "low": 0.0932, "close": 0.094, "volume": 379330.9, "quote_volume": 35607.4961, "trades": 476, "taker_buy_volume": 218859.0, "taker_buy_quote": 20562.15762}, {"ts": 1774956840000, "open": 0.094, "high": 0.0944, "low": 0.0935, "close": 0.0943, "volume": 181323.6, "quote_volume": 17034.7291, "trades": 232, "taker_buy_volume": 74228.6, "taker_buy_quote": 6975.7465}, {"ts": 1774956900000, "open": 0.0943, "high": 0.0943, "low": 0.0935, "close": 0.0937, "volume": 72838.7, "quote_volume": 6830.4238, "trades": 132, "taker_buy_volume": 42432.8, "taker_buy_quote": 3980.20363}, {"ts": 1774956960000, "open": 0.0937, "high": 0.0946, "low": 0.0936, "close": 0.0941, "volume": 236817.2, "quote_volume": 22279.75011, "trades": 172, "taker_buy_volume": 176977.7, "taker_buy_quote": 16649.54207}, {"ts": 1774957020000, "open": 0.0941, "high": 0.0941, "low": 0.0933, "close": 0.0935, "volume": 163956.6, "quote_volume": 15334.7652, "trades": 216, "taker_buy_volume": 79364.5, "taker_buy_quote": 7422.08562}, {"ts": 1774957080000, "open": 0.0935, "high": 0.0938, "low": 0.0935, "close": 0.0937, "volume": 65481.4, "quote_volume": 6131.99516, "trades": 112, "taker_buy_volume": 30967.1, "taker_buy_quote": 2901.08593}, {"ts": 1774957140000, "open": 0.0938, "high": 0.0942, "low": 0.0937, "close": 0.0937, "volume": 151752.2, "quote_volume": 14236.78108, "trades": 173, "taker_buy_volume": 84388.9, "taker_buy_quote": 7919.11546}, {"ts": 1774957200000, "open": 0.0938, "high": 0.0943, "low": 0.0938, "close": 0.0942, "volume": 69676.7, "quote_volume": 6552.89581, "trades": 121, "taker_buy_volume": 38576.4, "taker_buy_quote": 3627.87527}, {"ts": 1774957260000, "open": 0.0942, "high": 0.0942, "low": 0.0938, "close": 0.0938, "volume": 61318.4, "quote_volume": 5765.54688, "trades": 65, "taker_buy_volume": 13109.1, "taker_buy_quote": 1233.82347}, {"ts": 1774957320000, "open": 0.0938, "high": 0.0943, "low": 0.0938, "close": 0.094, "volume": 93775.6, "quote_volume": 8805.48235, "trades": 130, "taker_buy_volume": 49540.0, "taker_buy_quote": 4649.35029}, {"ts": 1774957380000, "open": 0.094, "high": 0.094, "low": 0.0934, "close": 0.0934, "volume": 82108.2, "quote_volume": 7685.53196, "trades": 115, "taker_buy_volume": 28340.9, "taker_buy_quote": 2651.63951}, {"ts": 1774957440000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 62164.5, "quote_volume": 5816.14706, "trades": 66, "taker_buy_volume": 28014.2, "taker_buy_quote": 2621.38775}, {"ts": 1774957500000, "open": 0.0937, "high": 0.0937, "low": 0.0934, "close": 0.0935, "volume": 46791.5, "quote_volume": 4378.62662, "trades": 88, "taker_buy_volume": 21128.6, "taker_buy_quote": 1977.90952}, {"ts": 1774957560000, "open": 0.0935, "high": 0.0949, "low": 0.0934, "close": 0.0946, "volume": 329140.2, "quote_volume": 31041.60233, "trades": 324, "taker_buy_volume": 210754.3, "taker_buy_quote": 19872.14357}, {"ts": 1774957620000, "open": 0.0945, "high": 0.0945, "low": 0.0936, "close": 0.0939, "volume": 182608.9, "quote_volume": 17163.52735, "trades": 159, "taker_buy_volume": 33858.3, "taker_buy_quote": 3188.90352}, {"ts": 1774957680000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 42027.4, "quote_volume": 3951.6306, "trades": 74, "taker_buy_volume": 22702.2, "taker_buy_quote": 2134.54509}, {"ts": 1774957740000, "open": 0.0941, "high": 0.0944, "low": 0.0938, "close": 0.094, "volume": 41909.7, "quote_volume": 3944.2967, "trades": 76, "taker_buy_volume": 18522.9, "taker_buy_quote": 1743.55012}, {"ts": 1774957800000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 18457.8, "quote_volume": 1736.22712, "trades": 48, "taker_buy_volume": 7746.8, "taker_buy_quote": 728.81008}, {"ts": 1774957860000, "open": 0.094, "high": 0.0944, "low": 0.0933, "close": 0.0941, "volume": 280233.6, "quote_volume": 26284.17003, "trades": 271, "taker_buy_volume": 127234.9, "taker_buy_quote": 11960.13778}, {"ts": 1774957920000, "open": 0.094, "high": 0.094, "low": 0.0937, "close": 0.0938, "volume": 45618.2, "quote_volume": 4284.15314, "trades": 72, "taker_buy_volume": 22883.2, "taker_buy_quote": 2148.20244}, {"ts": 1774957980000, "open": 0.0938, "high": 0.0939, "low": 0.0936, "close": 0.0937, "volume": 48006.7, "quote_volume": 4500.86614, "trades": 54, "taker_buy_volume": 15437.9, "taker_buy_quote": 1447.58961}, {"ts": 1774958040000, "open": 0.0937, "high": 0.094, "low": 0.0936, "close": 0.094, "volume": 67047.4, "quote_volume": 6289.50414, "trades": 61, "taker_buy_volume": 48430.6, "taker_buy_quote": 4540.92106}, {"ts": 1774958100000, "open": 0.094, "high": 0.094, "low": 0.0932, "close": 0.0936, "volume": 191017.6, "quote_volume": 17858.41346, "trades": 179, "taker_buy_volume": 45303.6, "taker_buy_quote": 4237.06491}, {"ts": 1774958160000, "open": 0.0936, "high": 0.0939, "low": 0.0934, "close": 0.0937, "volume": 200420.5, "quote_volume": 18764.62796, "trades": 187, "taker_buy_volume": 77313.6, "taker_buy_quote": 7244.02363}, {"ts": 1774958220000, "open": 0.0936, "high": 0.0948, "low": 0.0936, "close": 0.0945, "volume": 257750.7, "quote_volume": 24267.99036, "trades": 222, "taker_buy_volume": 186865.4, "taker_buy_quote": 17597.15965}, {"ts": 1774958280000, "open": 0.0944, "high": 0.0944, "low": 0.0936, "close": 0.0937, "volume": 131902.4, "quote_volume": 12383.6969, "trades": 144, "taker_buy_volume": 38016.3, "taker_buy_quote": 3575.72193}, {"ts": 1774958340000, "open": 0.0937, "high": 0.0959, "low": 0.0937, "close": 0.0947, "volume": 733733.7, "quote_volume": 69620.7335, "trades": 981, "taker_buy_volume": 328393.9, "taker_buy_quote": 31157.13669}, {"ts": 1774958400000, "open": 0.0947, "high": 0.0947, "low": 0.094, "close": 0.0941, "volume": 173057.7, "quote_volume": 16318.51279, "trades": 248, "taker_buy_volume": 75750.9, "taker_buy_quote": 7144.15842}, {"ts": 1774958460000, "open": 0.0941, "high": 0.0942, "low": 0.0938, "close": 0.0939, "volume": 113405.2, "quote_volume": 10666.5841, "trades": 155, "taker_buy_volume": 60181.7, "taker_buy_quote": 5661.82262}, {"ts": 1774958520000, "open": 0.094, "high": 0.0943, "low": 0.0937, "close": 0.094, "volume": 132142.5, "quote_volume": 12429.01776, "trades": 132, "taker_buy_volume": 80320.3, "taker_buy_quote": 7554.6088}, {"ts": 1774958580000, "open": 0.0939, "high": 0.0939, "low": 0.0929, "close": 0.0931, "volume": 227937.9, "quote_volume": 21281.73046, "trades": 251, "taker_buy_volume": 93153.9, "taker_buy_quote": 8696.07283}, {"ts": 1774958640000, "open": 0.0932, "high": 0.0935, "low": 0.0932, "close": 0.0934, "volume": 65390.7, "quote_volume": 6106.24969, "trades": 90, "taker_buy_volume": 57189.0, "taker_buy_quote": 5340.61533}, {"ts": 1774958700000, "open": 0.0934, "high": 0.0939, "low": 0.0931, "close": 0.0939, "volume": 213045.6, "quote_volume": 19931.44184, "trades": 168, "taker_buy_volume": 173838.6, "taker_buy_quote": 16261.70326}, {"ts": 1774958760000, "open": 0.0939, "high": 0.0942, "low": 0.0937, "close": 0.0941, "volume": 122911.2, "quote_volume": 11552.06729, "trades": 139, "taker_buy_volume": 72897.3, "taker_buy_quote": 6854.28313}, {"ts": 1774958820000, "open": 0.0942, "high": 0.0942, "low": 0.0936, "close": 0.0936, "volume": 53252.6, "quote_volume": 5000.28619, "trades": 102, "taker_buy_volume": 30683.2, "taker_buy_quote": 2882.16561}, {"ts": 1774958880000, "open": 0.0935, "high": 0.0935, "low": 0.0932, "close": 0.0935, "volume": 81077.8, "quote_volume": 7574.02838, "trades": 92, "taker_buy_volume": 39055.7, "taker_buy_quote": 3650.91762}, {"ts": 1774958940000, "open": 0.0936, "high": 0.0937, "low": 0.0934, "close": 0.0934, "volume": 73688.9, "quote_volume": 6896.89722, "trades": 77, "taker_buy_volume": 25486.1, "taker_buy_quote": 2386.77531}, {"ts": 1774959000000, "open": 0.0935, "high": 0.0938, "low": 0.0935, "close": 0.0937, "volume": 50278.5, "quote_volume": 4711.04948, "trades": 86, "taker_buy_volume": 33238.4, "taker_buy_quote": 3114.54158}, {"ts": 1774959060000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 24302.7, "quote_volume": 2277.97211, "trades": 48, "taker_buy_volume": 15278.3, "taker_buy_quote": 1432.09094}, {"ts": 1774959120000, "open": 0.0938, "high": 0.0942, "low": 0.0938, "close": 0.0942, "volume": 73912.5, "quote_volume": 6951.95175, "trades": 90, "taker_buy_volume": 60323.6, "taker_buy_quote": 5673.7128}, {"ts": 1774959180000, "open": 0.0943, "high": 0.0944, "low": 0.0941, "close": 0.0941, "volume": 74410.8, "quote_volume": 7017.08682, "trades": 103, "taker_buy_volume": 31593.1, "taker_buy_quote": 2978.92811}, {"ts": 1774959240000, "open": 0.0941, "high": 0.0941, "low": 0.0936, "close": 0.0936, "volume": 82343.0, "quote_volume": 7727.63794, "trades": 97, "taker_buy_volume": 42054.4, "taker_buy_quote": 3947.44155}, {"ts": 1774959300000, "open": 0.0936, "high": 0.0943, "low": 0.0936, "close": 0.0943, "volume": 56442.4, "quote_volume": 5303.37733, "trades": 92, "taker_buy_volume": 41443.5, "taker_buy_quote": 3893.34069}, {"ts": 1774959360000, "open": 0.0942, "high": 0.0945, "low": 0.0941, "close": 0.0942, "volume": 86608.3, "quote_volume": 8162.21482, "trades": 90, "taker_buy_volume": 55810.7, "taker_buy_quote": 5262.30093}, {"ts": 1774959420000, "open": 0.0941, "high": 0.0941, "low": 0.0933, "close": 0.0933, "volume": 78403.1, "quote_volume": 7339.92099, "trades": 91, "taker_buy_volume": 16026.3, "taker_buy_quote": 1500.12811}, {"ts": 1774959480000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 58069.0, "quote_volume": 5414.63754, "trades": 76, "taker_buy_volume": 22812.9, "taker_buy_quote": 2126.80015}, {"ts": 1774959540000, "open": 0.0934, "high": 0.0942, "low": 0.0934, "close": 0.0939, "volume": 121349.5, "quote_volume": 11392.83663, "trades": 118, "taker_buy_volume": 89354.5, "taker_buy_quote": 8388.3886}, {"ts": 1774959600000, "open": 0.0939, "high": 0.0943, "low": 0.0939, "close": 0.0943, "volume": 77312.6, "quote_volume": 7275.77052, "trades": 81, "taker_buy_volume": 56679.4, "taker_buy_quote": 5334.35546}, {"ts": 1774959660000, "open": 0.0942, "high": 0.0942, "low": 0.0939, "close": 0.094, "volume": 72128.6, "quote_volume": 6776.13014, "trades": 41, "taker_buy_volume": 45940.9, "taker_buy_quote": 4314.56294}, {"ts": 1774959720000, "open": 0.094, "high": 0.0942, "low": 0.0939, "close": 0.0939, "volume": 23223.4, "quote_volume": 2183.13577, "trades": 38, "taker_buy_volume": 4361.6, "taker_buy_quote": 410.35366}, {"ts": 1774959780000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 4866.8, "quote_volume": 457.86027, "trades": 12, "taker_buy_volume": 1891.1, "taker_buy_quote": 177.8469}, {"ts": 1774959840000, "open": 0.0941, "high": 0.0941, "low": 0.0938, "close": 0.0939, "volume": 33568.5, "quote_volume": 3154.8634, "trades": 64, "taker_buy_volume": 9566.9, "taker_buy_quote": 899.59205}, {"ts": 1774959900000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 76698.1, "quote_volume": 7201.5182, "trades": 98, "taker_buy_volume": 20335.7, "taker_buy_quote": 1909.13282}, {"ts": 1774959960000, "open": 0.0939, "high": 0.0942, "low": 0.0939, "close": 0.094, "volume": 58927.5, "quote_volume": 5545.26364, "trades": 90, "taker_buy_volume": 32378.5, "taker_buy_quote": 3047.42133}, {"ts": 1774960020000, "open": 0.094, "high": 0.0943, "low": 0.0939, "close": 0.0941, "volume": 30577.2, "quote_volume": 2875.20068, "trades": 61, "taker_buy_volume": 6809.2, "taker_buy_quote": 640.66394}, {"ts": 1774960080000, "open": 0.0942, "high": 0.0943, "low": 0.094, "close": 0.0942, "volume": 70061.9, "quote_volume": 6597.04066, "trades": 175, "taker_buy_volume": 45095.1, "taker_buy_quote": 4246.17097}, {"ts": 1774960140000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 68796.6, "quote_volume": 6478.44731, "trades": 147, "taker_buy_volume": 57081.2, "taker_buy_quote": 5375.7221}, {"ts": 1774960200000, "open": 0.0941, "high": 0.0945, "low": 0.0941, "close": 0.0942, "volume": 152315.5, "quote_volume": 14364.77838, "trades": 348, "taker_buy_volume": 124976.7, "taker_buy_quote": 11788.63057}, {"ts": 1774960260000, "open": 0.0943, "high": 0.0943, "low": 0.0939, "close": 0.0941, "volume": 66771.0, "quote_volume": 6282.44139, "trades": 123, "taker_buy_volume": 36782.2, "taker_buy_quote": 3461.2056}, {"ts": 1774960320000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 30129.0, "quote_volume": 2837.39551, "trades": 74, "taker_buy_volume": 15382.4, "taker_buy_quote": 1448.9885}, {"ts": 1774960380000, "open": 0.0942, "high": 0.0942, "low": 0.0939, "close": 0.0941, "volume": 42128.2, "quote_volume": 3961.14043, "trades": 50, "taker_buy_volume": 10068.1, "taker_buy_quote": 947.15991}, {"ts": 1774960440000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 41413.7, "quote_volume": 3891.33379, "trades": 96, "taker_buy_volume": 27767.0, "taker_buy_quote": 2609.75802}, {"ts": 1774960500000, "open": 0.0941, "high": 0.0941, "low": 0.0933, "close": 0.0937, "volume": 322566.0, "quote_volume": 30195.07585, "trades": 238, "taker_buy_volume": 106864.9, "taker_buy_quote": 10004.06572}, {"ts": 1774960560000, "open": 0.0938, "high": 0.0945, "low": 0.0937, "close": 0.0943, "volume": 145811.7, "quote_volume": 13707.34509, "trades": 183, "taker_buy_volume": 106813.4, "taker_buy_quote": 10036.48307}, {"ts": 1774960620000, "open": 0.0943, "high": 0.0947, "low": 0.0942, "close": 0.0946, "volume": 74018.2, "quote_volume": 6988.57628, "trades": 94, "taker_buy_volume": 38895.6, "taker_buy_quote": 3674.70383}, {"ts": 1774960680000, "open": 0.0945, "high": 0.0945, "low": 0.0942, "close": 0.0943, "volume": 30712.1, "quote_volume": 2898.30495, "trades": 67, "taker_buy_volume": 17952.6, "taker_buy_quote": 1693.60762}, {"ts": 1774960740000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 39070.6, "quote_volume": 3683.98248, "trades": 146, "taker_buy_volume": 32222.8, "taker_buy_quote": 3038.35999}, {"ts": 1774960800000, "open": 0.0943, "high": 0.0958, "low": 0.0943, "close": 0.0947, "volume": 945481.2, "quote_volume": 89829.03854, "trades": 694, "taker_buy_volume": 476600.3, "taker_buy_quote": 45252.89031}, {"ts": 1774960860000, "open": 0.0946, "high": 0.095, "low": 0.0943, "close": 0.095, "volume": 139246.1, "quote_volume": 13162.44648, "trades": 200, "taker_buy_volume": 65915.3, "taker_buy_quote": 6239.03803}, {"ts": 1774960920000, "open": 0.0949, "high": 0.0949, "low": 0.0946, "close": 0.0947, "volume": 32131.4, "quote_volume": 3042.79669, "trades": 77, "taker_buy_volume": 8754.4, "taker_buy_quote": 828.90817}, {"ts": 1774960980000, "open": 0.0947, "high": 0.0949, "low": 0.0945, "close": 0.0945, "volume": 59047.7, "quote_volume": 5591.67373, "trades": 127, "taker_buy_volume": 29046.4, "taker_buy_quote": 2751.70048}, {"ts": 1774961040000, "open": 0.0946, "high": 0.0949, "low": 0.0946, "close": 0.0947, "volume": 82458.5, "quote_volume": 7812.07899, "trades": 74, "taker_buy_volume": 34169.9, "taker_buy_quote": 3238.76033}, {"ts": 1774961100000, "open": 0.0946, "high": 0.0958, "low": 0.0946, "close": 0.0957, "volume": 139111.6, "quote_volume": 13249.77369, "trades": 155, "taker_buy_volume": 86389.8, "taker_buy_quote": 8228.0538}, {"ts": 1774961160000, "open": 0.0957, "high": 0.0957, "low": 0.095, "close": 0.0954, "volume": 238006.9, "quote_volume": 22692.25331, "trades": 198, "taker_buy_volume": 86882.6, "taker_buy_quote": 8284.2676}, {"ts": 1774961220000, "open": 0.0954, "high": 0.0954, "low": 0.0948, "close": 0.0953, "volume": 199299.8, "quote_volume": 18955.196, "trades": 164, "taker_buy_volume": 141293.6, "taker_buy_quote": 13435.94031}, {"ts": 1774961280000, "open": 0.0953, "high": 0.0953, "low": 0.0948, "close": 0.0948, "volume": 127884.3, "quote_volume": 12150.51683, "trades": 116, "taker_buy_volume": 36739.6, "taker_buy_quote": 3493.0722}, {"ts": 1774961340000, "open": 0.0948, "high": 0.0951, "low": 0.0948, "close": 0.095, "volume": 87129.1, "quote_volume": 8277.09148, "trades": 53, "taker_buy_volume": 79274.7, "taker_buy_quote": 7530.92348}, {"ts": 1774961400000, "open": 0.095, "high": 0.0952, "low": 0.0947, "close": 0.0947, "volume": 49250.7, "quote_volume": 4679.98398, "trades": 61, "taker_buy_volume": 16012.0, "taker_buy_quote": 1522.31034}, {"ts": 1774961460000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 76795.5, "quote_volume": 7277.7768, "trades": 145, "taker_buy_volume": 44057.5, "taker_buy_quote": 4176.28849}, {"ts": 1774961520000, "open": 0.0949, "high": 0.095, "low": 0.0947, "close": 0.0947, "volume": 22756.0, "quote_volume": 2158.65551, "trades": 70, "taker_buy_volume": 3104.0, "taker_buy_quote": 294.49844}, {"ts": 1774961580000, "open": 0.0946, "high": 0.0946, "low": 0.0942, "close": 0.0943, "volume": 160836.3, "quote_volume": 15183.5015, "trades": 155, "taker_buy_volume": 32190.5, "taker_buy_quote": 3038.43039}, {"ts": 1774961640000, "open": 0.0943, "high": 0.0947, "low": 0.0943, "close": 0.0943, "volume": 146736.3, "quote_volume": 13860.81759, "trades": 95, "taker_buy_volume": 127088.5, "taker_buy_quote": 12006.01799}, {"ts": 1774961700000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 41799.4, "quote_volume": 3946.69369, "trades": 83, "taker_buy_volume": 36137.8, "taker_buy_quote": 3412.13865}, {"ts": 1774961760000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 17443.0, "quote_volume": 1650.27838, "trades": 30, "taker_buy_volume": 8720.4, "taker_buy_quote": 824.96628}, {"ts": 1774961820000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 83868.8, "quote_volume": 7921.70667, "trades": 48, "taker_buy_volume": 17843.3, "taker_buy_quote": 1685.19833}, {"ts": 1774961880000, "open": 0.0945, "high": 0.0947, "low": 0.0944, "close": 0.0946, "volume": 28218.8, "quote_volume": 2668.64526, "trades": 31, "taker_buy_volume": 21292.8, "taker_buy_quote": 2014.0277}, {"ts": 1774961940000, "open": 0.0945, "high": 0.0945, "low": 0.0939, "close": 0.0939, "volume": 66507.4, "quote_volume": 6258.42348, "trades": 74, "taker_buy_volume": 6817.4, "taker_buy_quote": 641.68217}, {"ts": 1774962000000, "open": 0.0938, "high": 0.094, "low": 0.0935, "close": 0.0937, "volume": 34706.1, "quote_volume": 3252.0465, "trades": 68, "taker_buy_volume": 10668.4, "taker_buy_quote": 999.53702}, {"ts": 1774962060000, "open": 0.0937, "high": 0.094, "low": 0.0933, "close": 0.0936, "volume": 260084.5, "quote_volume": 24344.19054, "trades": 217, "taker_buy_volume": 182675.3, "taker_buy_quote": 17107.17212}, {"ts": 1774962120000, "open": 0.0935, "high": 0.0937, "low": 0.0934, "close": 0.0935, "volume": 33114.6, "quote_volume": 3097.60938, "trades": 47, "taker_buy_volume": 14233.7, "taker_buy_quote": 1331.76203}, {"ts": 1774962180000, "open": 0.0935, "high": 0.0938, "low": 0.0935, "close": 0.0936, "volume": 21336.9, "quote_volume": 1997.90501, "trades": 36, "taker_buy_volume": 15072.4, "taker_buy_quote": 1411.63138}, {"ts": 1774962240000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 40497.6, "quote_volume": 3787.87761, "trades": 81, "taker_buy_volume": 19556.9, "taker_buy_quote": 1829.65286}, {"ts": 1774962300000, "open": 0.0934, "high": 0.0938, "low": 0.0933, "close": 0.0938, "volume": 78958.1, "quote_volume": 7385.19597, "trades": 118, "taker_buy_volume": 47989.3, "taker_buy_quote": 4488.68612}, {"ts": 1774962360000, "open": 0.0938, "high": 0.0942, "low": 0.0938, "close": 0.094, "volume": 59282.0, "quote_volume": 5575.23524, "trades": 84, "taker_buy_volume": 47259.4, "taker_buy_quote": 4444.99005}, {"ts": 1774962420000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 36626.8, "quote_volume": 3445.50301, "trades": 96, "taker_buy_volume": 12710.2, "taker_buy_quote": 1196.00332}, {"ts": 1774962480000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 34992.7, "quote_volume": 3286.57197, "trades": 90, "taker_buy_volume": 21528.4, "taker_buy_quote": 2022.11986}, {"ts": 1774962540000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 3025.5, "quote_volume": 284.02796, "trades": 13, "taker_buy_volume": 1567.8, "taker_buy_quote": 147.21642}, {"ts": 1774962600000, "open": 0.0937, "high": 0.094, "low": 0.0937, "close": 0.094, "volume": 24577.7, "quote_volume": 2305.02404, "trades": 33, "taker_buy_volume": 23313.4, "taker_buy_quote": 2186.30066}, {"ts": 1774962660000, "open": 0.0941, "high": 0.0945, "low": 0.0941, "close": 0.0943, "volume": 61332.9, "quote_volume": 5783.00627, "trades": 92, "taker_buy_volume": 38378.9, "taker_buy_quote": 3618.90968}, {"ts": 1774962720000, "open": 0.0943, "high": 0.0947, "low": 0.0943, "close": 0.0945, "volume": 45826.9, "quote_volume": 4332.07377, "trades": 56, "taker_buy_volume": 40492.5, "taker_buy_quote": 3827.74701}, {"ts": 1774962780000, "open": 0.0946, "high": 0.095, "low": 0.0946, "close": 0.0948, "volume": 195830.6, "quote_volume": 18582.74199, "trades": 193, "taker_buy_volume": 103253.6, "taker_buy_quote": 9799.08966}, {"ts": 1774962840000, "open": 0.0949, "high": 0.0952, "low": 0.0948, "close": 0.0951, "volume": 84865.7, "quote_volume": 8062.50087, "trades": 202, "taker_buy_volume": 35523.2, "taker_buy_quote": 3375.39977}, {"ts": 1774962900000, "open": 0.095, "high": 0.0968, "low": 0.095, "close": 0.0963, "volume": 432048.7, "quote_volume": 41422.62998, "trades": 721, "taker_buy_volume": 283924.1, "taker_buy_quote": 27237.32432}, {"ts": 1774962960000, "open": 0.0964, "high": 0.0965, "low": 0.0957, "close": 0.0959, "volume": 211900.0, "quote_volume": 20325.72358, "trades": 357, "taker_buy_volume": 108142.8, "taker_buy_quote": 10377.46775}, {"ts": 1774963020000, "open": 0.0959, "high": 0.0966, "low": 0.0957, "close": 0.0963, "volume": 184589.1, "quote_volume": 17730.80257, "trades": 365, "taker_buy_volume": 92563.2, "taker_buy_quote": 8898.78603}, {"ts": 1774963080000, "open": 0.0962, "high": 0.0977, "low": 0.0959, "close": 0.0975, "volume": 326239.1, "quote_volume": 31633.16991, "trades": 560, "taker_buy_volume": 160140.3, "taker_buy_quote": 15552.73899}, {"ts": 1774963140000, "open": 0.0974, "high": 0.0977, "low": 0.0964, "close": 0.0965, "volume": 197124.3, "quote_volume": 19138.47522, "trades": 315, "taker_buy_volume": 128695.2, "taker_buy_quote": 12498.02351}, {"ts": 1774963200000, "open": 0.0966, "high": 0.0973, "low": 0.0966, "close": 0.0973, "volume": 63572.7, "quote_volume": 6163.18939, "trades": 165, "taker_buy_volume": 36357.2, "taker_buy_quote": 3518.84151}, {"ts": 1774963260000, "open": 0.0973, "high": 0.098, "low": 0.0971, "close": 0.0971, "volume": 101316.8, "quote_volume": 9888.449, "trades": 203, "taker_buy_volume": 62827.3, "taker_buy_quote": 6137.02099}, {"ts": 1774963320000, "open": 0.0972, "high": 0.0972, "low": 0.0965, "close": 0.0965, "volume": 137703.1, "quote_volume": 13332.73478, "trades": 158, "taker_buy_volume": 59329.8, "taker_buy_quote": 5746.31394}, {"ts": 1774963380000, "open": 0.0966, "high": 0.0966, "low": 0.0957, "close": 0.0962, "volume": 181424.7, "quote_volume": 17428.91091, "trades": 228, "taker_buy_volume": 59233.8, "taker_buy_quote": 5688.86846}, {"ts": 1774963440000, "open": 0.0962, "high": 0.0963, "low": 0.0958, "close": 0.096, "volume": 133814.1, "quote_volume": 12854.59001, "trades": 135, "taker_buy_volume": 70135.8, "taker_buy_quote": 6740.09908}, {"ts": 1774963500000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 31304.3, "quote_volume": 3009.10127, "trades": 94, "taker_buy_volume": 23138.7, "taker_buy_quote": 2223.98918}, {"ts": 1774963560000, "open": 0.0961, "high": 0.0962, "low": 0.0955, "close": 0.0956, "volume": 132128.3, "quote_volume": 12661.69456, "trades": 213, "taker_buy_volume": 74780.8, "taker_buy_quote": 7169.399}, {"ts": 1774963620000, "open": 0.0957, "high": 0.096, "low": 0.0957, "close": 0.0957, "volume": 73476.6, "quote_volume": 7044.78654, "trades": 89, "taker_buy_volume": 43640.7, "taker_buy_quote": 4185.77641}, {"ts": 1774963680000, "open": 0.0957, "high": 0.0961, "low": 0.0955, "close": 0.0956, "volume": 172197.4, "quote_volume": 16514.7482, "trades": 216, "taker_buy_volume": 113984.5, "taker_buy_quote": 10929.63139}, {"ts": 1774963740000, "open": 0.0957, "high": 0.0957, "low": 0.0953, "close": 0.0956, "volume": 91936.9, "quote_volume": 8774.72404, "trades": 131, "taker_buy_volume": 42525.1, "taker_buy_quote": 4059.1281}, {"ts": 1774963800000, "open": 0.0957, "high": 0.0959, "low": 0.0954, "close": 0.0956, "volume": 111950.7, "quote_volume": 10701.6265, "trades": 159, "taker_buy_volume": 63844.4, "taker_buy_quote": 6104.28431}, {"ts": 1774963860000, "open": 0.0956, "high": 0.0958, "low": 0.0955, "close": 0.0958, "volume": 27423.6, "quote_volume": 2623.9174, "trades": 55, "taker_buy_volume": 17154.8, "taker_buy_quote": 1641.92862}, {"ts": 1774963920000, "open": 0.0957, "high": 0.0963, "low": 0.0957, "close": 0.0961, "volume": 51411.8, "quote_volume": 4934.91086, "trades": 155, "taker_buy_volume": 28664.9, "taker_buy_quote": 2752.47524}, {"ts": 1774963980000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 60355.8, "quote_volume": 5794.66053, "trades": 180, "taker_buy_volume": 24617.8, "taker_buy_quote": 2363.70327}, {"ts": 1774964040000, "open": 0.096, "high": 0.0962, "low": 0.0959, "close": 0.0961, "volume": 44769.2, "quote_volume": 4299.36554, "trades": 132, "taker_buy_volume": 12249.8, "taker_buy_quote": 1176.64012}, {"ts": 1774964100000, "open": 0.0961, "high": 0.0964, "low": 0.0961, "close": 0.0961, "volume": 32962.3, "quote_volume": 3172.34423, "trades": 75, "taker_buy_volume": 25659.3, "taker_buy_quote": 2469.52026}, {"ts": 1774964160000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 50301.4, "quote_volume": 4830.48403, "trades": 134, "taker_buy_volume": 17031.8, "taker_buy_quote": 1636.15098}, {"ts": 1774964220000, "open": 0.0961, "high": 0.0964, "low": 0.0961, "close": 0.0963, "volume": 37103.2, "quote_volume": 3570.97906, "trades": 75, "taker_buy_volume": 24289.2, "taker_buy_quote": 2337.93181}, {"ts": 1774964280000, "open": 0.0963, "high": 0.0963, "low": 0.0958, "close": 0.0958, "volume": 82327.9, "quote_volume": 7903.43796, "trades": 206, "taker_buy_volume": 18050.9, "taker_buy_quote": 1733.98023}, {"ts": 1774964340000, "open": 0.0959, "high": 0.0963, "low": 0.0959, "close": 0.0961, "volume": 59971.9, "quote_volume": 5763.36263, "trades": 197, "taker_buy_volume": 24718.1, "taker_buy_quote": 2375.04741}, {"ts": 1774964400000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 38228.6, "quote_volume": 3680.34438, "trades": 90, "taker_buy_volume": 33435.6, "taker_buy_quote": 3218.9561}, {"ts": 1774964460000, "open": 0.0964, "high": 0.0967, "low": 0.0964, "close": 0.0967, "volume": 123599.2, "quote_volume": 11929.72289, "trades": 286, "taker_buy_volume": 42467.0, "taker_buy_quote": 4100.25292}, {"ts": 1774964520000, "open": 0.0968, "high": 0.0971, "low": 0.0964, "close": 0.0966, "volume": 444944.0, "quote_volume": 43075.84088, "trades": 320, "taker_buy_volume": 134351.0, "taker_buy_quote": 13019.93574}, {"ts": 1774964580000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 29720.1, "quote_volume": 2873.93367, "trades": 65, "taker_buy_volume": 29403.6, "taker_buy_quote": 2843.32812}, {"ts": 1774964640000, "open": 0.0967, "high": 0.0973, "low": 0.0967, "close": 0.0971, "volume": 114151.4, "quote_volume": 11082.25255, "trades": 229, "taker_buy_volume": 88911.7, "taker_buy_quote": 8631.16196}, {"ts": 1774964700000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 38879.9, "quote_volume": 3779.24849, "trades": 102, "taker_buy_volume": 21381.8, "taker_buy_quote": 2078.56192}, {"ts": 1774964760000, "open": 0.0973, "high": 0.0975, "low": 0.0971, "close": 0.0974, "volume": 137468.0, "quote_volume": 13384.10346, "trades": 219, "taker_buy_volume": 104272.7, "taker_buy_quote": 10152.97928}, {"ts": 1774964820000, "open": 0.0975, "high": 0.0979, "low": 0.0973, "close": 0.0974, "volume": 125739.8, "quote_volume": 12274.75844, "trades": 271, "taker_buy_volume": 80454.4, "taker_buy_quote": 7854.79982}, {"ts": 1774964880000, "open": 0.0974, "high": 0.0976, "low": 0.0972, "close": 0.0972, "volume": 65565.0, "quote_volume": 6384.35733, "trades": 160, "taker_buy_volume": 35143.1, "taker_buy_quote": 3422.70471}, {"ts": 1774964940000, "open": 0.0972, "high": 0.0979, "low": 0.0972, "close": 0.0974, "volume": 187204.7, "quote_volume": 18258.36822, "trades": 278, "taker_buy_volume": 158523.6, "taker_buy_quote": 15462.9473}, {"ts": 1774965000000, "open": 0.0973, "high": 0.0974, "low": 0.097, "close": 0.0972, "volume": 64533.3, "quote_volume": 6279.08204, "trades": 130, "taker_buy_volume": 33162.5, "taker_buy_quote": 3226.27883}, {"ts": 1774965060000, "open": 0.0972, "high": 0.0973, "low": 0.097, "close": 0.0972, "volume": 80140.4, "quote_volume": 7783.00482, "trades": 119, "taker_buy_volume": 52718.5, "taker_buy_quote": 5121.58507}, {"ts": 1774965120000, "open": 0.0972, "high": 0.0972, "low": 0.0967, "close": 0.0967, "volume": 48859.7, "quote_volume": 4732.77652, "trades": 99, "taker_buy_volume": 17936.6, "taker_buy_quote": 1738.63387}, {"ts": 1774965180000, "open": 0.0967, "high": 0.097, "low": 0.0966, "close": 0.0969, "volume": 65210.0, "quote_volume": 6311.19079, "trades": 114, "taker_buy_volume": 25196.6, "taker_buy_quote": 2440.65906}, {"ts": 1774965240000, "open": 0.097, "high": 0.0974, "low": 0.097, "close": 0.0972, "volume": 58490.7, "quote_volume": 5687.32705, "trades": 121, "taker_buy_volume": 46802.0, "taker_buy_quote": 4550.52002}, {"ts": 1774965300000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 5157.3, "quote_volume": 501.02114, "trades": 22, "taker_buy_volume": 2076.1, "taker_buy_quote": 201.79692}, {"ts": 1774965360000, "open": 0.0971, "high": 0.0974, "low": 0.0969, "close": 0.0973, "volume": 87246.1, "quote_volume": 8480.42989, "trades": 199, "taker_buy_volume": 41569.1, "taker_buy_quote": 4041.73098}, {"ts": 1774965420000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 19576.5, "quote_volume": 1901.91329, "trades": 48, "taker_buy_volume": 5376.7, "taker_buy_quote": 522.72124}, {"ts": 1774965480000, "open": 0.0973, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 52312.3, "quote_volume": 5091.0681, "trades": 124, "taker_buy_volume": 32379.1, "taker_buy_quote": 3151.56806}, {"ts": 1774965540000, "open": 0.0971, "high": 0.0971, "low": 0.0962, "close": 0.0963, "volume": 172797.5, "quote_volume": 16687.23723, "trades": 195, "taker_buy_volume": 77459.6, "taker_buy_quote": 7477.5192}, {"ts": 1774965600000, "open": 0.0963, "high": 0.0972, "low": 0.0963, "close": 0.0971, "volume": 31978.2, "quote_volume": 3098.90997, "trades": 102, "taker_buy_volume": 15208.2, "taker_buy_quote": 1472.92956}, {"ts": 1774965660000, "open": 0.0971, "high": 0.0974, "low": 0.0969, "close": 0.0969, "volume": 75905.0, "quote_volume": 7366.37816, "trades": 125, "taker_buy_volume": 19240.5, "taker_buy_quote": 1870.11373}, {"ts": 1774965720000, "open": 0.097, "high": 0.0978, "low": 0.097, "close": 0.0974, "volume": 195919.4, "quote_volume": 19090.23447, "trades": 305, "taker_buy_volume": 99989.1, "taker_buy_quote": 9746.20203}, {"ts": 1774965780000, "open": 0.0974, "high": 0.0974, "low": 0.0964, "close": 0.0967, "volume": 59707.6, "quote_volume": 5783.43019, "trades": 116, "taker_buy_volume": 23201.5, "taker_buy_quote": 2245.77574}, {"ts": 1774965840000, "open": 0.0967, "high": 0.097, "low": 0.0967, "close": 0.0967, "volume": 30344.0, "quote_volume": 2941.311, "trades": 81, "taker_buy_volume": 16373.0, "taker_buy_quote": 1587.33435}, {"ts": 1774965900000, "open": 0.0967, "high": 0.0968, "low": 0.0962, "close": 0.0963, "volume": 51004.3, "quote_volume": 4916.95222, "trades": 106, "taker_buy_volume": 21231.3, "taker_buy_quote": 2047.89659}, {"ts": 1774965960000, "open": 0.0964, "high": 0.0968, "low": 0.0962, "close": 0.0964, "volume": 143432.7, "quote_volume": 13855.46194, "trades": 210, "taker_buy_volume": 86222.4, "taker_buy_quote": 8331.52777}, {"ts": 1774966020000, "open": 0.0963, "high": 0.0966, "low": 0.0962, "close": 0.0962, "volume": 36765.2, "quote_volume": 3543.16283, "trades": 68, "taker_buy_volume": 22682.4, "taker_buy_quote": 2186.64558}, {"ts": 1774966080000, "open": 0.0963, "high": 0.0964, "low": 0.0957, "close": 0.0958, "volume": 192705.7, "quote_volume": 18492.23096, "trades": 238, "taker_buy_volume": 107023.6, "taker_buy_quote": 10277.38874}, {"ts": 1774966140000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 49877.7, "quote_volume": 4780.15451, "trades": 101, "taker_buy_volume": 26240.0, "taker_buy_quote": 2515.68408}, {"ts": 1774966200000, "open": 0.0958, "high": 0.0962, "low": 0.0957, "close": 0.0961, "volume": 50454.3, "quote_volume": 4847.69417, "trades": 109, "taker_buy_volume": 19267.3, "taker_buy_quote": 1851.41354}, {"ts": 1774966260000, "open": 0.0962, "high": 0.0962, "low": 0.0958, "close": 0.0958, "volume": 38874.2, "quote_volume": 3732.20745, "trades": 93, "taker_buy_volume": 19729.1, "taker_buy_quote": 1893.09295}, {"ts": 1774966320000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 16610.2, "quote_volume": 1592.57749, "trades": 49, "taker_buy_volume": 10696.9, "taker_buy_quote": 1025.88202}, {"ts": 1774966380000, "open": 0.0959, "high": 0.0961, "low": 0.0945, "close": 0.0948, "volume": 340062.6, "quote_volume": 32348.97003, "trades": 524, "taker_buy_volume": 120365.8, "taker_buy_quote": 11436.78326}, {"ts": 1774966440000, "open": 0.0948, "high": 0.0955, "low": 0.0948, "close": 0.0953, "volume": 91204.4, "quote_volume": 8693.68766, "trades": 152, "taker_buy_volume": 40796.1, "taker_buy_quote": 3888.78628}, {"ts": 1774966500000, "open": 0.0953, "high": 0.0954, "low": 0.0939, "close": 0.094, "volume": 132949.5, "quote_volume": 12558.49824, "trades": 271, "taker_buy_volume": 75861.1, "taker_buy_quote": 7167.63938}, {"ts": 1774966560000, "open": 0.0941, "high": 0.0943, "low": 0.0939, "close": 0.0942, "volume": 51316.6, "quote_volume": 4828.69102, "trades": 150, "taker_buy_volume": 20852.1, "taker_buy_quote": 1962.25757}, {"ts": 1774966620000, "open": 0.0942, "high": 0.0948, "low": 0.0942, "close": 0.0945, "volume": 111214.3, "quote_volume": 10505.76867, "trades": 169, "taker_buy_volume": 74087.6, "taker_buy_quote": 6998.0364}, {"ts": 1774966680000, "open": 0.0945, "high": 0.0947, "low": 0.0942, "close": 0.0943, "volume": 49579.7, "quote_volume": 4680.11891, "trades": 145, "taker_buy_volume": 20028.7, "taker_buy_quote": 1890.16296}, {"ts": 1774966740000, "open": 0.0944, "high": 0.0948, "low": 0.0943, "close": 0.0946, "volume": 126099.4, "quote_volume": 11922.57315, "trades": 172, "taker_buy_volume": 105713.5, "taker_buy_quote": 9996.18899}, {"ts": 1774966800000, "open": 0.0945, "high": 0.0948, "low": 0.0944, "close": 0.0947, "volume": 78256.0, "quote_volume": 7402.77151, "trades": 119, "taker_buy_volume": 59012.6, "taker_buy_quote": 5584.34429}, {"ts": 1774966860000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 34627.6, "quote_volume": 3274.78621, "trades": 67, "taker_buy_volume": 28210.1, "taker_buy_quote": 2667.57036}, {"ts": 1774966920000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 21894.4, "quote_volume": 2070.44227, "trades": 44, "taker_buy_volume": 16839.5, "taker_buy_quote": 1592.66675}, {"ts": 1774966980000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 12574.0, "quote_volume": 1190.3913, "trades": 26, "taker_buy_volume": 5288.8, "taker_buy_quote": 500.61098}, {"ts": 1774967040000, "open": 0.0947, "high": 0.0947, "low": 0.0944, "close": 0.0944, "volume": 72837.2, "quote_volume": 6884.30761, "trades": 136, "taker_buy_volume": 28817.4, "taker_buy_quote": 2723.47186}, {"ts": 1774967100000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 19603.9, "quote_volume": 1852.86791, "trades": 73, "taker_buy_volume": 4489.6, "taker_buy_quote": 424.47628}, {"ts": 1774967160000, "open": 0.0946, "high": 0.0947, "low": 0.0944, "close": 0.0947, "volume": 16657.4, "quote_volume": 1575.61352, "trades": 57, "taker_buy_volume": 5249.6, "taker_buy_quote": 496.27529}, {"ts": 1774967220000, "open": 0.0948, "high": 0.0948, "low": 0.0945, "close": 0.0946, "volume": 34268.2, "quote_volume": 3243.75687, "trades": 73, "taker_buy_volume": 23744.9, "taker_buy_quote": 2246.61954}, {"ts": 1774967280000, "open": 0.0946, "high": 0.095, "low": 0.0946, "close": 0.0947, "volume": 54233.4, "quote_volume": 5138.39836, "trades": 131, "taker_buy_volume": 9878.0, "taker_buy_quote": 935.91036}, {"ts": 1774967340000, "open": 0.0948, "high": 0.0951, "low": 0.0947, "close": 0.0947, "volume": 26032.2, "quote_volume": 2473.50818, "trades": 62, "taker_buy_volume": 18862.9, "taker_buy_quote": 1792.60205}, {"ts": 1774967400000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 22342.7, "quote_volume": 2113.03225, "trades": 56, "taker_buy_volume": 8540.0, "taker_buy_quote": 808.02994}, {"ts": 1774967460000, "open": 0.0946, "high": 0.0949, "low": 0.0946, "close": 0.0946, "volume": 18556.5, "quote_volume": 1758.11308, "trades": 66, "taker_buy_volume": 11394.7, "taker_buy_quote": 1079.01157}, {"ts": 1774967520000, "open": 0.0947, "high": 0.0947, "low": 0.0944, "close": 0.0945, "volume": 7485.0, "quote_volume": 708.6338, "trades": 32, "taker_buy_volume": 2915.9, "taker_buy_quote": 276.12459}, {"ts": 1774967580000, "open": 0.0946, "high": 0.0947, "low": 0.0942, "close": 0.0943, "volume": 68707.2, "quote_volume": 6483.0029, "trades": 128, "taker_buy_volume": 34668.3, "taker_buy_quote": 3270.06501}, {"ts": 1774967640000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 8222.1, "quote_volume": 775.52713, "trades": 20, "taker_buy_volume": 5483.1, "taker_buy_quote": 517.22135}, {"ts": 1774967700000, "open": 0.0943, "high": 0.0943, "low": 0.0935, "close": 0.0939, "volume": 300124.0, "quote_volume": 28157.48796, "trades": 435, "taker_buy_volume": 134339.0, "taker_buy_quote": 12603.98323}, {"ts": 1774967760000, "open": 0.094, "high": 0.0943, "low": 0.094, "close": 0.0942, "volume": 29281.2, "quote_volume": 2758.51492, "trades": 46, "taker_buy_volume": 7540.6, "taker_buy_quote": 710.31336}, {"ts": 1774967820000, "open": 0.0942, "high": 0.0945, "low": 0.0941, "close": 0.0944, "volume": 28644.0, "quote_volume": 2703.06485, "trades": 72, "taker_buy_volume": 11489.7, "taker_buy_quote": 1085.47136}, {"ts": 1774967880000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 11716.8, "quote_volume": 1106.37263, "trades": 40, "taker_buy_volume": 6196.3, "taker_buy_quote": 585.03421}, {"ts": 1774967940000, "open": 0.0944, "high": 0.0958, "low": 0.0944, "close": 0.0955, "volume": 357102.5, "quote_volume": 33931.04826, "trades": 391, "taker_buy_volume": 277709.7, "taker_buy_quote": 26380.07934}, {"ts": 1774968000000, "open": 0.0954, "high": 0.0958, "low": 0.0952, "close": 0.0954, "volume": 119110.6, "quote_volume": 11368.58276, "trades": 233, "taker_buy_volume": 79190.4, "taker_buy_quote": 7562.07974}, {"ts": 1774968060000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 22562.8, "quote_volume": 2151.38122, "trades": 55, "taker_buy_volume": 10082.1, "taker_buy_quote": 961.11136}, {"ts": 1774968120000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 31975.5, "quote_volume": 3047.46457, "trades": 55, "taker_buy_volume": 26150.9, "taker_buy_quote": 2492.1968}, {"ts": 1774968180000, "open": 0.0954, "high": 0.0956, "low": 0.0951, "close": 0.0951, "volume": 14655.2, "quote_volume": 1396.77703, "trades": 46, "taker_buy_volume": 3575.2, "taker_buy_quote": 340.6917}, {"ts": 1774968240000, "open": 0.0952, "high": 0.0954, "low": 0.0951, "close": 0.0953, "volume": 80778.8, "quote_volume": 7694.84117, "trades": 150, "taker_buy_volume": 31155.3, "taker_buy_quote": 2968.79478}, {"ts": 1774968300000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 23603.6, "quote_volume": 2247.61184, "trades": 64, "taker_buy_volume": 9732.2, "taker_buy_quote": 926.42596}, {"ts": 1774968360000, "open": 0.0953, "high": 0.0959, "low": 0.0953, "close": 0.0958, "volume": 30782.3, "quote_volume": 2943.44919, "trades": 75, "taker_buy_volume": 16274.9, "taker_buy_quote": 1555.08937}, {"ts": 1774968420000, "open": 0.0959, "high": 0.0961, "low": 0.0956, "close": 0.0958, "volume": 161762.5, "quote_volume": 15508.72397, "trades": 280, "taker_buy_volume": 97715.8, "taker_buy_quote": 9369.68919}, {"ts": 1774968480000, "open": 0.0958, "high": 0.0958, "low": 0.0954, "close": 0.0956, "volume": 37504.4, "quote_volume": 3585.35399, "trades": 131, "taker_buy_volume": 8199.8, "taker_buy_quote": 784.07059}, {"ts": 1774968540000, "open": 0.0957, "high": 0.0962, "low": 0.0957, "close": 0.0961, "volume": 34525.6, "quote_volume": 3314.44426, "trades": 116, "taker_buy_volume": 30002.2, "taker_buy_quote": 2880.12384}, {"ts": 1774968600000, "open": 0.096, "high": 0.0965, "low": 0.096, "close": 0.0961, "volume": 145161.2, "quote_volume": 13963.20306, "trades": 217, "taker_buy_volume": 69681.0, "taker_buy_quote": 6703.75024}, {"ts": 1774968660000, "open": 0.096, "high": 0.097, "low": 0.096, "close": 0.0966, "volume": 281577.7, "quote_volume": 27185.44984, "trades": 348, "taker_buy_volume": 217797.8, "taker_buy_quote": 21031.0867}, {"ts": 1774968720000, "open": 0.0965, "high": 0.0965, "low": 0.0957, "close": 0.0957, "volume": 114575.0, "quote_volume": 11015.85439, "trades": 185, "taker_buy_volume": 47572.1, "taker_buy_quote": 4581.82041}, {"ts": 1774968780000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 50424.1, "quote_volume": 4834.24431, "trades": 118, "taker_buy_volume": 34098.7, "taker_buy_quote": 3268.92854}, {"ts": 1774968840000, "open": 0.0959, "high": 0.0959, "low": 0.0954, "close": 0.0955, "volume": 29103.5, "quote_volume": 2781.69006, "trades": 72, "taker_buy_volume": 12633.4, "taker_buy_quote": 1206.16355}, {"ts": 1774968900000, "open": 0.0956, "high": 0.096, "low": 0.0956, "close": 0.096, "volume": 34992.8, "quote_volume": 3350.98666, "trades": 85, "taker_buy_volume": 17757.0, "taker_buy_quote": 1701.73114}, {"ts": 1774968960000, "open": 0.096, "high": 0.0962, "low": 0.0959, "close": 0.0962, "volume": 46676.1, "quote_volume": 4484.97892, "trades": 79, "taker_buy_volume": 44176.4, "taker_buy_quote": 4245.02515}, {"ts": 1774969020000, "open": 0.0962, "high": 0.0965, "low": 0.0961, "close": 0.0964, "volume": 65612.6, "quote_volume": 6318.86935, "trades": 129, "taker_buy_volume": 47107.2, "taker_buy_quote": 4536.7585}, {"ts": 1774969080000, "open": 0.0964, "high": 0.0964, "low": 0.0961, "close": 0.0962, "volume": 19293.9, "quote_volume": 1855.47871, "trades": 51, "taker_buy_volume": 4777.9, "taker_buy_quote": 459.95299}, {"ts": 1774969140000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 12599.1, "quote_volume": 1210.62473, "trades": 35, "taker_buy_volume": 7804.1, "taker_buy_quote": 749.96586}, {"ts": 1774969200000, "open": 0.096, "high": 0.0963, "low": 0.0958, "close": 0.0962, "volume": 72983.0, "quote_volume": 7010.66977, "trades": 121, "taker_buy_volume": 44675.3, "taker_buy_quote": 4293.76503}, {"ts": 1774969260000, "open": 0.0962, "high": 0.0974, "low": 0.0962, "close": 0.0964, "volume": 281109.5, "quote_volume": 27204.56934, "trades": 271, "taker_buy_volume": 210299.4, "taker_buy_quote": 20351.18297}, {"ts": 1774969320000, "open": 0.0965, "high": 0.0967, "low": 0.0962, "close": 0.0962, "volume": 129306.1, "quote_volume": 12464.00789, "trades": 115, "taker_buy_volume": 12571.0, "taker_buy_quote": 1211.86715}, {"ts": 1774969380000, "open": 0.0963, "high": 0.0964, "low": 0.0958, "close": 0.096, "volume": 198448.5, "quote_volume": 19067.2743, "trades": 135, "taker_buy_volume": 21365.4, "taker_buy_quote": 2053.61416}, {"ts": 1774969440000, "open": 0.096, "high": 0.096, "low": 0.0956, "close": 0.0956, "volume": 68799.4, "quote_volume": 6591.69479, "trades": 97, "taker_buy_volume": 56581.2, "taker_buy_quote": 5421.5921}, {"ts": 1774969500000, "open": 0.0957, "high": 0.0959, "low": 0.0956, "close": 0.0956, "volume": 12043.8, "quote_volume": 1151.96897, "trades": 41, "taker_buy_volume": 8122.7, "taker_buy_quote": 776.83025}, {"ts": 1774969560000, "open": 0.0957, "high": 0.0962, "low": 0.0956, "close": 0.0961, "volume": 64244.4, "quote_volume": 6153.31965, "trades": 90, "taker_buy_volume": 58975.8, "taker_buy_quote": 5647.92082}, {"ts": 1774969620000, "open": 0.0961, "high": 0.097, "low": 0.0961, "close": 0.0968, "volume": 60031.9, "quote_volume": 5793.46184, "trades": 141, "taker_buy_volume": 27482.3, "taker_buy_quote": 2653.52221}, {"ts": 1774969680000, "open": 0.0967, "high": 0.0967, "low": 0.0963, "close": 0.0965, "volume": 18465.9, "quote_volume": 1781.65974, "trades": 58, "taker_buy_volume": 11297.7, "taker_buy_quote": 1090.57924}, {"ts": 1774969740000, "open": 0.0965, "high": 0.0965, "low": 0.0959, "close": 0.0962, "volume": 36562.0, "quote_volume": 3513.77944, "trades": 66, "taker_buy_volume": 16123.4, "taker_buy_quote": 1550.65636}, {"ts": 1774969800000, "open": 0.0961, "high": 0.0965, "low": 0.096, "close": 0.0965, "volume": 92241.8, "quote_volume": 8875.04404, "trades": 117, "taker_buy_volume": 87142.5, "taker_buy_quote": 8383.95574}, {"ts": 1774969860000, "open": 0.0965, "high": 0.0968, "low": 0.0965, "close": 0.0967, "volume": 24338.5, "quote_volume": 2353.78883, "trades": 59, "taker_buy_volume": 9003.4, "taker_buy_quote": 870.76735}, {"ts": 1774969920000, "open": 0.0968, "high": 0.0971, "low": 0.0968, "close": 0.097, "volume": 56468.3, "quote_volume": 5476.02047, "trades": 87, "taker_buy_volume": 40408.9, "taker_buy_quote": 3919.51409}, {"ts": 1774969980000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 16215.7, "quote_volume": 1574.13975, "trades": 41, "taker_buy_volume": 10020.2, "taker_buy_quote": 972.76458}, {"ts": 1774970040000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 34196.4, "quote_volume": 3318.87754, "trades": 48, "taker_buy_volume": 9951.7, "taker_buy_quote": 966.51637}, {"ts": 1774970100000, "open": 0.097, "high": 0.0974, "low": 0.097, "close": 0.097, "volume": 67729.0, "quote_volume": 6580.71165, "trades": 100, "taker_buy_volume": 40657.1, "taker_buy_quote": 3950.62843}, {"ts": 1774970160000, "open": 0.097, "high": 0.097, "low": 0.0965, "close": 0.0965, "volume": 178890.1, "quote_volume": 17302.54768, "trades": 236, "taker_buy_volume": 94444.1, "taker_buy_quote": 9134.46613}, {"ts": 1774970220000, "open": 0.0965, "high": 0.097, "low": 0.0965, "close": 0.0968, "volume": 126499.1, "quote_volume": 12247.21264, "trades": 115, "taker_buy_volume": 97642.9, "taker_buy_quote": 9454.48939}, {"ts": 1774970280000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 30516.4, "quote_volume": 2947.50449, "trades": 55, "taker_buy_volume": 15117.2, "taker_buy_quote": 1461.07143}, {"ts": 1774970340000, "open": 0.0965, "high": 0.0968, "low": 0.0964, "close": 0.0965, "volume": 50682.6, "quote_volume": 4896.12072, "trades": 98, "taker_buy_volume": 21311.1, "taker_buy_quote": 2059.65529}, {"ts": 1774970400000, "open": 0.0965, "high": 0.0966, "low": 0.0958, "close": 0.0958, "volume": 95623.9, "quote_volume": 9190.33841, "trades": 97, "taker_buy_volume": 13485.4, "taker_buy_quote": 1297.81192}, {"ts": 1774970460000, "open": 0.0958, "high": 0.0967, "low": 0.0958, "close": 0.0966, "volume": 76661.3, "quote_volume": 7381.58931, "trades": 88, "taker_buy_volume": 57368.8, "taker_buy_quote": 5523.02486}, {"ts": 1774970520000, "open": 0.0966, "high": 0.0968, "low": 0.0965, "close": 0.0968, "volume": 18362.5, "quote_volume": 1774.91808, "trades": 50, "taker_buy_volume": 10413.7, "taker_buy_quote": 1006.64264}, {"ts": 1774970580000, "open": 0.0969, "high": 0.0977, "low": 0.0969, "close": 0.0972, "volume": 173776.4, "quote_volume": 16919.0595, "trades": 157, "taker_buy_volume": 114176.2, "taker_buy_quote": 11122.7936}, {"ts": 1774970640000, "open": 0.0972, "high": 0.0981, "low": 0.0972, "close": 0.098, "volume": 58231.2, "quote_volume": 5689.8651, "trades": 120, "taker_buy_volume": 42424.5, "taker_buy_quote": 4145.39243}, {"ts": 1774970700000, "open": 0.098, "high": 0.099, "low": 0.0977, "close": 0.0989, "volume": 280656.2, "quote_volume": 27673.40766, "trades": 552, "taker_buy_volume": 156007.8, "taker_buy_quote": 15384.66836}, {"ts": 1774970760000, "open": 0.0989, "high": 0.099, "low": 0.098, "close": 0.0984, "volume": 219830.7, "quote_volume": 21641.55359, "trades": 315, "taker_buy_volume": 73996.7, "taker_buy_quote": 7294.06541}, {"ts": 1774970820000, "open": 0.0984, "high": 0.101, "low": 0.0981, "close": 0.1001, "volume": 487869.9, "quote_volume": 48754.13614, "trades": 814, "taker_buy_volume": 292073.2, "taker_buy_quote": 29155.32078}, {"ts": 1774970880000, "open": 0.1002, "high": 0.1004, "low": 0.0998, "close": 0.1, "volume": 122823.9, "quote_volume": 12290.03657, "trades": 250, "taker_buy_volume": 57490.7, "taker_buy_quote": 5755.76075}, {"ts": 1774970940000, "open": 0.1, "high": 0.1, "low": 0.0994, "close": 0.0996, "volume": 98013.9, "quote_volume": 9758.04858, "trades": 141, "taker_buy_volume": 46938.6, "taker_buy_quote": 4672.24207}, {"ts": 1774971000000, "open": 0.0996, "high": 0.1011, "low": 0.0996, "close": 0.1006, "volume": 366980.5, "quote_volume": 36871.69597, "trades": 512, "taker_buy_volume": 254477.7, "taker_buy_quote": 25570.29878}, {"ts": 1774971060000, "open": 0.1005, "high": 0.1009, "low": 0.0998, "close": 0.1003, "volume": 179566.9, "quote_volume": 18005.09768, "trades": 227, "taker_buy_volume": 73742.0, "taker_buy_quote": 7400.77181}, {"ts": 1774971120000, "open": 0.1003, "high": 0.1003, "low": 0.0992, "close": 0.0997, "volume": 271557.5, "quote_volume": 27082.44178, "trades": 389, "taker_buy_volume": 150860.6, "taker_buy_quote": 15049.67037}, {"ts": 1774971180000, "open": 0.0997, "high": 0.1004, "low": 0.0996, "close": 0.1002, "volume": 254825.0, "quote_volume": 25487.00225, "trades": 262, "taker_buy_volume": 207267.8, "taker_buy_quote": 20733.99466}, {"ts": 1774971240000, "open": 0.1001, "high": 0.1004, "low": 0.0999, "close": 0.1003, "volume": 104681.7, "quote_volume": 10485.93583, "trades": 168, "taker_buy_volume": 54766.2, "taker_buy_quote": 5485.69982}, {"ts": 1774971300000, "open": 0.1003, "high": 0.1004, "low": 0.0999, "close": 0.1002, "volume": 58460.0, "quote_volume": 5856.00961, "trades": 148, "taker_buy_volume": 29747.3, "taker_buy_quote": 2981.32146}, {"ts": 1774971360000, "open": 0.1002, "high": 0.1005, "low": 0.1, "close": 0.1001, "volume": 90991.2, "quote_volume": 9123.99094, "trades": 178, "taker_buy_volume": 34341.2, "taker_buy_quote": 3445.00086}, {"ts": 1774971420000, "open": 0.1001, "high": 0.1004, "low": 0.0992, "close": 0.0993, "volume": 148410.7, "quote_volume": 14794.47562, "trades": 184, "taker_buy_volume": 29860.2, "taker_buy_quote": 2986.86574}, {"ts": 1774971480000, "open": 0.0993, "high": 0.0995, "low": 0.0989, "close": 0.0992, "volume": 79444.6, "quote_volume": 7879.50778, "trades": 175, "taker_buy_volume": 48095.0, "taker_buy_quote": 4769.67837}, {"ts": 1774971540000, "open": 0.0991, "high": 0.0999, "low": 0.0988, "close": 0.0995, "volume": 126841.2, "quote_volume": 12586.49248, "trades": 230, "taker_buy_volume": 91462.6, "taker_buy_quote": 9074.92445}, {"ts": 1774971600000, "open": 0.0994, "high": 0.0995, "low": 0.0991, "close": 0.0991, "volume": 35420.9, "quote_volume": 3519.79415, "trades": 52, "taker_buy_volume": 22038.6, "taker_buy_quote": 2192.25509}, {"ts": 1774971660000, "open": 0.0991, "high": 0.0993, "low": 0.0983, "close": 0.0984, "volume": 135942.8, "quote_volume": 13406.17057, "trades": 166, "taker_buy_volume": 71224.5, "taker_buy_quote": 7027.49374}, {"ts": 1774971720000, "open": 0.0985, "high": 0.0986, "low": 0.0982, "close": 0.0983, "volume": 32319.5, "quote_volume": 3179.21263, "trades": 57, "taker_buy_volume": 15455.3, "taker_buy_quote": 1521.11484}, {"ts": 1774971780000, "open": 0.0983, "high": 0.0984, "low": 0.0979, "close": 0.0981, "volume": 59983.4, "quote_volume": 5887.27402, "trades": 79, "taker_buy_volume": 32451.9, "taker_buy_quote": 3185.94049}, {"ts": 1774971840000, "open": 0.0982, "high": 0.0984, "low": 0.0981, "close": 0.0981, "volume": 20859.4, "quote_volume": 2050.90297, "trades": 36, "taker_buy_volume": 9478.4, "taker_buy_quote": 931.89145}, {"ts": 1774971900000, "open": 0.098, "high": 0.098, "low": 0.0968, "close": 0.0972, "volume": 220399.1, "quote_volume": 21452.58529, "trades": 255, "taker_buy_volume": 70064.2, "taker_buy_quote": 6828.81168}, {"ts": 1774971960000, "open": 0.0973, "high": 0.0973, "low": 0.0957, "close": 0.0965, "volume": 306121.3, "quote_volume": 29490.47339, "trades": 338, "taker_buy_volume": 89629.9, "taker_buy_quote": 8626.20173}, {"ts": 1774972020000, "open": 0.0965, "high": 0.097, "low": 0.0965, "close": 0.0967, "volume": 75969.9, "quote_volume": 7352.83563, "trades": 89, "taker_buy_volume": 49471.0, "taker_buy_quote": 4788.73452}, {"ts": 1774972080000, "open": 0.0966, "high": 0.0976, "low": 0.0966, "close": 0.0974, "volume": 135968.1, "quote_volume": 13238.76572, "trades": 106, "taker_buy_volume": 123356.3, "taker_buy_quote": 12013.7613}, {"ts": 1774972140000, "open": 0.0973, "high": 0.0973, "low": 0.0967, "close": 0.0967, "volume": 21402.5, "quote_volume": 2073.12296, "trades": 32, "taker_buy_volume": 2629.3, "taker_buy_quote": 254.59891}, {"ts": 1774972200000, "open": 0.0968, "high": 0.097, "low": 0.0966, "close": 0.097, "volume": 27714.9, "quote_volume": 2683.47984, "trades": 37, "taker_buy_volume": 21441.2, "taker_buy_quote": 2075.92084}, {"ts": 1774972260000, "open": 0.0969, "high": 0.0969, "low": 0.0965, "close": 0.0967, "volume": 120460.7, "quote_volume": 11643.95685, "trades": 103, "taker_buy_volume": 54907.9, "taker_buy_quote": 5312.1248}, {"ts": 1774972320000, "open": 0.0968, "high": 0.0971, "low": 0.0967, "close": 0.0969, "volume": 70310.7, "quote_volume": 6820.665, "trades": 65, "taker_buy_volume": 42857.9, "taker_buy_quote": 4159.16099}, {"ts": 1774972380000, "open": 0.0969, "high": 0.0971, "low": 0.0967, "close": 0.0971, "volume": 30326.9, "quote_volume": 2938.68275, "trades": 32, "taker_buy_volume": 13783.3, "taker_buy_quote": 1335.5336}, {"ts": 1774972440000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 18402.5, "quote_volume": 1784.29478, "trades": 21, "taker_buy_volume": 15637.0, "taker_buy_quote": 1516.01642}, {"ts": 1774972500000, "open": 0.0969, "high": 0.0969, "low": 0.0963, "close": 0.0968, "volume": 56343.6, "quote_volume": 5441.22729, "trades": 92, "taker_buy_volume": 34064.1, "taker_buy_quote": 3291.02821}, {"ts": 1774972560000, "open": 0.0967, "high": 0.0971, "low": 0.0967, "close": 0.0969, "volume": 28905.2, "quote_volume": 2802.32258, "trades": 39, "taker_buy_volume": 18715.8, "taker_buy_quote": 1815.24496}, {"ts": 1774972620000, "open": 0.0969, "high": 0.0971, "low": 0.0968, "close": 0.097, "volume": 52002.6, "quote_volume": 5042.19783, "trades": 49, "taker_buy_volume": 35166.4, "taker_buy_quote": 3410.39357}, {"ts": 1774972680000, "open": 0.0971, "high": 0.0973, "low": 0.097, "close": 0.097, "volume": 80620.6, "quote_volume": 7833.93893, "trades": 48, "taker_buy_volume": 63616.7, "taker_buy_quote": 6180.92092}, {"ts": 1774972740000, "open": 0.0971, "high": 0.0972, "low": 0.0968, "close": 0.0968, "volume": 33915.4, "quote_volume": 3286.98716, "trades": 46, "taker_buy_volume": 10666.0, "taker_buy_quote": 1034.02304}, {"ts": 1774972800000, "open": 0.0969, "high": 0.0976, "low": 0.0967, "close": 0.0968, "volume": 254103.7, "quote_volume": 24684.41711, "trades": 205, "taker_buy_volume": 74300.6, "taker_buy_quote": 7219.26773}, {"ts": 1774972860000, "open": 0.0967, "high": 0.0972, "low": 0.0967, "close": 0.097, "volume": 41264.9, "quote_volume": 4004.75856, "trades": 49, "taker_buy_volume": 22213.5, "taker_buy_quote": 2155.95368}, {"ts": 1774972920000, "open": 0.0969, "high": 0.0971, "low": 0.0966, "close": 0.0967, "volume": 47918.8, "quote_volume": 4635.35277, "trades": 54, "taker_buy_volume": 7191.3, "taker_buy_quote": 696.69886}, {"ts": 1774972980000, "open": 0.0968, "high": 0.097, "low": 0.0963, "close": 0.0965, "volume": 83559.4, "quote_volume": 8077.51936, "trades": 85, "taker_buy_volume": 58351.9, "taker_buy_quote": 5637.89599}, {"ts": 1774973040000, "open": 0.0965, "high": 0.0971, "low": 0.096, "close": 0.0971, "volume": 225237.1, "quote_volume": 21734.95409, "trades": 205, "taker_buy_volume": 144226.6, "taker_buy_quote": 13931.05786}, {"ts": 1774973100000, "open": 0.0971, "high": 0.0972, "low": 0.0968, "close": 0.0971, "volume": 61407.2, "quote_volume": 5958.77898, "trades": 58, "taker_buy_volume": 40672.8, "taker_buy_quote": 3948.01926}, {"ts": 1774973160000, "open": 0.0969, "high": 0.097, "low": 0.0954, "close": 0.0957, "volume": 445159.8, "quote_volume": 42812.65293, "trades": 289, "taker_buy_volume": 121070.9, "taker_buy_quote": 11632.97767}, {"ts": 1774973220000, "open": 0.0956, "high": 0.096, "low": 0.0953, "close": 0.0958, "volume": 183250.4, "quote_volume": 17535.822, "trades": 202, "taker_buy_volume": 100552.3, "taker_buy_quote": 9638.30029}, {"ts": 1774973280000, "open": 0.0958, "high": 0.0961, "low": 0.0956, "close": 0.0959, "volume": 92790.6, "quote_volume": 8892.98044, "trades": 131, "taker_buy_volume": 65834.6, "taker_buy_quote": 6310.29498}, {"ts": 1774973340000, "open": 0.0958, "high": 0.0969, "low": 0.0957, "close": 0.0965, "volume": 80064.8, "quote_volume": 7716.92168, "trades": 104, "taker_buy_volume": 51868.6, "taker_buy_quote": 5002.09552}, {"ts": 1774973400000, "open": 0.0965, "high": 0.0967, "low": 0.0959, "close": 0.0964, "volume": 96250.1, "quote_volume": 9275.85891, "trades": 114, "taker_buy_volume": 62097.6, "taker_buy_quote": 5988.92399}, {"ts": 1774973460000, "open": 0.0965, "high": 0.0968, "low": 0.0965, "close": 0.0967, "volume": 39005.7, "quote_volume": 3771.59312, "trades": 32, "taker_buy_volume": 32177.2, "taker_buy_quote": 3112.07771}, {"ts": 1774973520000, "open": 0.0967, "high": 0.0971, "low": 0.0967, "close": 0.0968, "volume": 107071.8, "quote_volume": 10380.98624, "trades": 45, "taker_buy_volume": 67067.3, "taker_buy_quote": 6501.89413}, {"ts": 1774973580000, "open": 0.0968, "high": 0.0973, "low": 0.0968, "close": 0.0971, "volume": 232551.5, "quote_volume": 22606.55359, "trades": 152, "taker_buy_volume": 62342.9, "taker_buy_quote": 6054.99284}, {"ts": 1774973640000, "open": 0.0972, "high": 0.0973, "low": 0.0969, "close": 0.0969, "volume": 63225.4, "quote_volume": 6136.02859, "trades": 49, "taker_buy_volume": 50975.1, "taker_buy_quote": 4947.83351}, {"ts": 1774973700000, "open": 0.0968, "high": 0.097, "low": 0.0966, "close": 0.0969, "volume": 79346.2, "quote_volume": 7682.25021, "trades": 76, "taker_buy_volume": 45434.6, "taker_buy_quote": 4400.06214}, {"ts": 1774973760000, "open": 0.097, "high": 0.0973, "low": 0.0969, "close": 0.0969, "volume": 73700.4, "quote_volume": 7156.36259, "trades": 71, "taker_buy_volume": 40214.9, "taker_buy_quote": 3906.21522}, {"ts": 1774973820000, "open": 0.0968, "high": 0.0969, "low": 0.0956, "close": 0.0957, "volume": 197734.1, "quote_volume": 19055.18774, "trades": 169, "taker_buy_volume": 45175.1, "taker_buy_quote": 4350.21418}, {"ts": 1774973880000, "open": 0.0956, "high": 0.096, "low": 0.0955, "close": 0.0959, "volume": 45729.5, "quote_volume": 4378.60337, "trades": 91, "taker_buy_volume": 17525.3, "taker_buy_quote": 1679.14021}, {"ts": 1774973940000, "open": 0.0958, "high": 0.0958, "low": 0.0945, "close": 0.0954, "volume": 495012.9, "quote_volume": 47158.71203, "trades": 411, "taker_buy_volume": 244932.3, "taker_buy_quote": 23351.3606}, {"ts": 1774974000000, "open": 0.0954, "high": 0.0956, "low": 0.0948, "close": 0.095, "volume": 213638.1, "quote_volume": 20359.89523, "trades": 201, "taker_buy_volume": 53216.7, "taker_buy_quote": 5062.71652}, {"ts": 1774974060000, "open": 0.095, "high": 0.0951, "low": 0.0946, "close": 0.0946, "volume": 50040.0, "quote_volume": 4746.8213, "trades": 129, "taker_buy_volume": 20362.2, "taker_buy_quote": 1932.14359}, {"ts": 1774974120000, "open": 0.0946, "high": 0.0955, "low": 0.0946, "close": 0.0954, "volume": 74404.6, "quote_volume": 7067.71652, "trades": 103, "taker_buy_volume": 41709.4, "taker_buy_quote": 3963.91002}, {"ts": 1774974180000, "open": 0.0954, "high": 0.0955, "low": 0.0951, "close": 0.0952, "volume": 12263.9, "quote_volume": 1170.24792, "trades": 33, "taker_buy_volume": 7535.3, "taker_buy_quote": 719.16306}, {"ts": 1774974240000, "open": 0.0952, "high": 0.0956, "low": 0.0952, "close": 0.0956, "volume": 13576.8, "quote_volume": 1295.52511, "trades": 27, "taker_buy_volume": 10376.9, "taker_buy_quote": 990.25465}, {"ts": 1774974300000, "open": 0.0957, "high": 0.0959, "low": 0.0955, "close": 0.0956, "volume": 65092.7, "quote_volume": 6228.95668, "trades": 70, "taker_buy_volume": 24825.0, "taker_buy_quote": 2377.27708}, {"ts": 1774974360000, "open": 0.0956, "high": 0.0968, "low": 0.0956, "close": 0.0967, "volume": 157769.7, "quote_volume": 15189.96884, "trades": 173, "taker_buy_volume": 140265.5, "taker_buy_quote": 13505.54064}, {"ts": 1774974420000, "open": 0.0967, "high": 0.0971, "low": 0.0964, "close": 0.0968, "volume": 79872.0, "quote_volume": 7727.41193, "trades": 82, "taker_buy_volume": 62576.4, "taker_buy_quote": 6059.60471}, {"ts": 1774974480000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 26850.2, "quote_volume": 2603.8158, "trades": 33, "taker_buy_volume": 18119.0, "taker_buy_quote": 1757.18853}, {"ts": 1774974540000, "open": 0.097, "high": 0.0973, "low": 0.097, "close": 0.0971, "volume": 99243.0, "quote_volume": 9647.79636, "trades": 141, "taker_buy_volume": 41908.5, "taker_buy_quote": 4073.97622}, {"ts": 1774974600000, "open": 0.0971, "high": 0.0977, "low": 0.0968, "close": 0.0973, "volume": 64517.6, "quote_volume": 6273.31016, "trades": 103, "taker_buy_volume": 37047.4, "taker_buy_quote": 3605.94952}, {"ts": 1774974660000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 8337.3, "quote_volume": 810.21022, "trades": 24, "taker_buy_volume": 4336.1, "taker_buy_quote": 421.31498}, {"ts": 1774974720000, "open": 0.0971, "high": 0.0973, "low": 0.0968, "close": 0.0969, "volume": 75955.8, "quote_volume": 7363.98572, "trades": 84, "taker_buy_volume": 21835.8, "taker_buy_quote": 2116.66734}, {"ts": 1774974780000, "open": 0.0969, "high": 0.0977, "low": 0.0969, "close": 0.0973, "volume": 104321.9, "quote_volume": 10139.95749, "trades": 94, "taker_buy_volume": 94119.0, "taker_buy_quote": 9149.95416}, {"ts": 1774974840000, "open": 0.0972, "high": 0.0974, "low": 0.097, "close": 0.0972, "volume": 75098.6, "quote_volume": 7300.481, "trades": 83, "taker_buy_volume": 24142.1, "taker_buy_quote": 2349.234}, {"ts": 1774974900000, "open": 0.0971, "high": 0.0973, "low": 0.097, "close": 0.0971, "volume": 49627.3, "quote_volume": 4819.858, "trades": 74, "taker_buy_volume": 24945.0, "taker_buy_quote": 2423.20766}, {"ts": 1774974960000, "open": 0.097, "high": 0.097, "low": 0.0964, "close": 0.0967, "volume": 129958.2, "quote_volume": 12556.28961, "trades": 147, "taker_buy_volume": 25435.4, "taker_buy_quote": 2456.99168}, {"ts": 1774975020000, "open": 0.0968, "high": 0.0968, "low": 0.0965, "close": 0.0966, "volume": 18595.5, "quote_volume": 1796.79424, "trades": 35, "taker_buy_volume": 6924.8, "taker_buy_quote": 669.42519}, {"ts": 1774975080000, "open": 0.0965, "high": 0.0967, "low": 0.0964, "close": 0.0965, "volume": 42361.4, "quote_volume": 4086.83729, "trades": 54, "taker_buy_volume": 17027.5, "taker_buy_quote": 1643.08265}, {"ts": 1774975140000, "open": 0.0965, "high": 0.0966, "low": 0.0963, "close": 0.0965, "volume": 48325.9, "quote_volume": 4661.13164, "trades": 54, "taker_buy_volume": 8775.7, "taker_buy_quote": 846.39536}, {"ts": 1774975200000, "open": 0.0965, "high": 0.0967, "low": 0.0958, "close": 0.0961, "volume": 131269.3, "quote_volume": 12624.58429, "trades": 125, "taker_buy_volume": 64482.5, "taker_buy_quote": 6200.28581}, {"ts": 1774975260000, "open": 0.0962, "high": 0.0966, "low": 0.0962, "close": 0.0964, "volume": 56320.5, "quote_volume": 5436.99843, "trades": 62, "taker_buy_volume": 36835.7, "taker_buy_quote": 3556.36048}, {"ts": 1774975320000, "open": 0.0964, "high": 0.0968, "low": 0.0964, "close": 0.0966, "volume": 74463.9, "quote_volume": 7194.60937, "trades": 73, "taker_buy_volume": 38410.4, "taker_buy_quote": 3710.54216}, {"ts": 1774975380000, "open": 0.0967, "high": 0.0968, "low": 0.0962, "close": 0.0967, "volume": 148118.2, "quote_volume": 14297.12377, "trades": 126, "taker_buy_volume": 83219.8, "taker_buy_quote": 8035.25402}, {"ts": 1774975440000, "open": 0.0967, "high": 0.0975, "low": 0.0966, "close": 0.097, "volume": 944943.9, "quote_volume": 91777.64878, "trades": 1350, "taker_buy_volume": 344554.9, "taker_buy_quote": 33489.44263}, {"ts": 1774975500000, "open": 0.097, "high": 0.0979, "low": 0.0969, "close": 0.0978, "volume": 607354.4, "quote_volume": 59143.94033, "trades": 1042, "taker_buy_volume": 189091.9, "taker_buy_quote": 18406.14317}, {"ts": 1774975560000, "open": 0.0978, "high": 0.0979, "low": 0.0975, "close": 0.0979, "volume": 200679.9, "quote_volume": 19607.93304, "trades": 337, "taker_buy_volume": 38949.9, "taker_buy_quote": 3806.72305}, {"ts": 1774975620000, "open": 0.0979, "high": 0.0984, "low": 0.0976, "close": 0.0983, "volume": 251302.1, "quote_volume": 24622.72619, "trades": 409, "taker_buy_volume": 128835.5, "taker_buy_quote": 12636.97615}, {"ts": 1774975680000, "open": 0.0984, "high": 0.0984, "low": 0.0979, "close": 0.0982, "volume": 272297.2, "quote_volume": 26721.97501, "trades": 497, "taker_buy_volume": 75420.4, "taker_buy_quote": 7401.49947}, {"ts": 1774975740000, "open": 0.0981, "high": 0.0992, "low": 0.098, "close": 0.099, "volume": 274819.1, "quote_volume": 27080.47826, "trades": 528, "taker_buy_volume": 117801.7, "taker_buy_quote": 11608.68866}, {"ts": 1774975800000, "open": 0.099, "high": 0.0992, "low": 0.0987, "close": 0.099, "volume": 291079.3, "quote_volume": 28781.93757, "trades": 452, "taker_buy_volume": 107177.7, "taker_buy_quote": 10608.00926}, {"ts": 1774975860000, "open": 0.099, "high": 0.0992, "low": 0.0986, "close": 0.0992, "volume": 90004.6, "quote_volume": 8907.19028, "trades": 139, "taker_buy_volume": 35349.4, "taker_buy_quote": 3497.6595}, {"ts": 1774975920000, "open": 0.0992, "high": 0.0994, "low": 0.099, "close": 0.0994, "volume": 310998.0, "quote_volume": 30863.40584, "trades": 187, "taker_buy_volume": 238716.2, "taker_buy_quote": 23692.3493}, {"ts": 1774975980000, "open": 0.0993, "high": 0.0993, "low": 0.0989, "close": 0.0992, "volume": 92640.8, "quote_volume": 9181.8166, "trades": 116, "taker_buy_volume": 22848.9, "taker_buy_quote": 2264.65073}, {"ts": 1774976040000, "open": 0.0992, "high": 0.0993, "low": 0.0989, "close": 0.0989, "volume": 34851.0, "quote_volume": 3456.95803, "trades": 58, "taker_buy_volume": 19553.1, "taker_buy_quote": 1939.74705}, {"ts": 1774976100000, "open": 0.0989, "high": 0.0992, "low": 0.0989, "close": 0.0992, "volume": 77141.9, "quote_volume": 7644.66848, "trades": 86, "taker_buy_volume": 58968.2, "taker_buy_quote": 5843.19443}, {"ts": 1774976160000, "open": 0.0993, "high": 0.0996, "low": 0.0983, "close": 0.0985, "volume": 195124.0, "quote_volume": 19307.48741, "trades": 217, "taker_buy_volume": 78549.4, "taker_buy_quote": 7769.11663}, {"ts": 1774976220000, "open": 0.0986, "high": 0.0989, "low": 0.0985, "close": 0.0988, "volume": 71523.7, "quote_volume": 7064.84394, "trades": 113, "taker_buy_volume": 31186.7, "taker_buy_quote": 3081.5786}, {"ts": 1774976280000, "open": 0.0988, "high": 0.0991, "low": 0.0988, "close": 0.0989, "volume": 54716.8, "quote_volume": 5416.3544, "trades": 77, "taker_buy_volume": 27114.2, "taker_buy_quote": 2684.22409}, {"ts": 1774976340000, "open": 0.0989, "high": 0.0997, "low": 0.0989, "close": 0.0994, "volume": 99774.3, "quote_volume": 9909.80324, "trades": 108, "taker_buy_volume": 59662.7, "taker_buy_quote": 5925.49597}, {"ts": 1774976400000, "open": 0.0995, "high": 0.0997, "low": 0.0991, "close": 0.0995, "volume": 52856.5, "quote_volume": 5252.58375, "trades": 87, "taker_buy_volume": 22927.0, "taker_buy_quote": 2281.3209}, {"ts": 1774976460000, "open": 0.0994, "high": 0.0997, "low": 0.0991, "close": 0.0995, "volume": 195679.0, "quote_volume": 19442.21884, "trades": 160, "taker_buy_volume": 39258.8, "taker_buy_quote": 3905.14888}, {"ts": 1774976520000, "open": 0.0996, "high": 0.1007, "low": 0.0995, "close": 0.1005, "volume": 257688.9, "quote_volume": 25808.91211, "trades": 274, "taker_buy_volume": 144049.5, "taker_buy_quote": 14416.10865}, {"ts": 1774976580000, "open": 0.1005, "high": 0.1005, "low": 0.0998, "close": 0.1, "volume": 244001.9, "quote_volume": 24451.23929, "trades": 262, "taker_buy_volume": 84516.0, "taker_buy_quote": 8470.09329}, {"ts": 1774976640000, "open": 0.1001, "high": 0.1002, "low": 0.0997, "close": 0.0998, "volume": 112908.7, "quote_volume": 11274.96913, "trades": 91, "taker_buy_volume": 32725.3, "taker_buy_quote": 3272.83804}, {"ts": 1774976700000, "open": 0.0999, "high": 0.1001, "low": 0.0998, "close": 0.1, "volume": 42744.4, "quote_volume": 4271.01385, "trades": 55, "taker_buy_volume": 23215.3, "taker_buy_quote": 2318.95634}, {"ts": 1774976760000, "open": 0.1001, "high": 0.1007, "low": 0.0999, "close": 0.1006, "volume": 68356.5, "quote_volume": 6859.88533, "trades": 127, "taker_buy_volume": 43056.6, "taker_buy_quote": 4324.12334}, {"ts": 1774976820000, "open": 0.1007, "high": 0.1016, "low": 0.1001, "close": 0.1005, "volume": 283544.5, "quote_volume": 28585.12818, "trades": 320, "taker_buy_volume": 106374.2, "taker_buy_quote": 10740.22069}, {"ts": 1774976880000, "open": 0.1005, "high": 0.1005, "low": 0.0989, "close": 0.0991, "volume": 359510.3, "quote_volume": 35808.87904, "trades": 367, "taker_buy_volume": 164524.3, "taker_buy_quote": 16406.20331}, {"ts": 1774976940000, "open": 0.0991, "high": 0.0996, "low": 0.0991, "close": 0.0993, "volume": 71234.8, "quote_volume": 7084.82088, "trades": 109, "taker_buy_volume": 34704.2, "taker_buy_quote": 3450.84842}, {"ts": 1774977000000, "open": 0.0994, "high": 0.1003, "low": 0.0994, "close": 0.1003, "volume": 51736.7, "quote_volume": 5170.33261, "trades": 80, "taker_buy_volume": 29434.7, "taker_buy_quote": 2942.5491}, {"ts": 1774977060000, "open": 0.1004, "high": 0.1005, "low": 0.1, "close": 0.1001, "volume": 71401.0, "quote_volume": 7158.88863, "trades": 95, "taker_buy_volume": 44453.7, "taker_buy_quote": 4459.46494}, {"ts": 1774977120000, "open": 0.1001, "high": 0.1002, "low": 0.0998, "close": 0.0998, "volume": 66226.0, "quote_volume": 6624.144, "trades": 70, "taker_buy_volume": 13899.3, "taker_buy_quote": 1390.71477}, {"ts": 1774977180000, "open": 0.0999, "high": 0.1004, "low": 0.0998, "close": 0.1003, "volume": 44188.6, "quote_volume": 4426.05157, "trades": 69, "taker_buy_volume": 35459.3, "taker_buy_quote": 3552.88128}, {"ts": 1774977240000, "open": 0.1004, "high": 0.1005, "low": 0.0999, "close": 0.1001, "volume": 78049.0, "quote_volume": 7815.63407, "trades": 96, "taker_buy_volume": 19718.0, "taker_buy_quote": 1977.03703}, {"ts": 1774977300000, "open": 0.1002, "high": 0.1011, "low": 0.1002, "close": 0.1009, "volume": 111348.0, "quote_volume": 11215.0307, "trades": 133, "taker_buy_volume": 75856.6, "taker_buy_quote": 7648.57876}, {"ts": 1774977360000, "open": 0.101, "high": 0.1016, "low": 0.1004, "close": 0.1005, "volume": 367070.4, "quote_volume": 37146.61791, "trades": 402, "taker_buy_volume": 194091.5, "taker_buy_quote": 19649.10053}, {"ts": 1774977420000, "open": 0.1006, "high": 0.1009, "low": 0.1005, "close": 0.1008, "volume": 57373.8, "quote_volume": 5779.25692, "trades": 100, "taker_buy_volume": 40788.5, "taker_buy_quote": 4109.00023}, {"ts": 1774977480000, "open": 0.1009, "high": 0.1011, "low": 0.1004, "close": 0.1011, "volume": 79288.3, "quote_volume": 7991.54162, "trades": 137, "taker_buy_volume": 56383.0, "taker_buy_quote": 5684.16525}, {"ts": 1774977540000, "open": 0.1011, "high": 0.1015, "low": 0.1008, "close": 0.1008, "volume": 157438.8, "quote_volume": 15906.36245, "trades": 185, "taker_buy_volume": 55106.5, "taker_buy_quote": 5572.0347}, {"ts": 1774977600000, "open": 0.1008, "high": 0.1011, "low": 0.1008, "close": 0.101, "volume": 106295.5, "quote_volume": 10724.25747, "trades": 120, "taker_buy_volume": 59356.0, "taker_buy_quote": 5990.67872}, {"ts": 1774977660000, "open": 0.101, "high": 0.1019, "low": 0.101, "close": 0.1017, "volume": 189253.6, "quote_volume": 19213.73465, "trades": 215, "taker_buy_volume": 109837.7, "taker_buy_quote": 11150.88147}, {"ts": 1774977720000, "open": 0.1017, "high": 0.102, "low": 0.1015, "close": 0.1019, "volume": 114077.6, "quote_volume": 11607.28452, "trades": 132, "taker_buy_volume": 44652.1, "taker_buy_quote": 4545.13825}, {"ts": 1774977780000, "open": 0.1019, "high": 0.1021, "low": 0.1006, "close": 0.1007, "volume": 302498.6, "quote_volume": 30658.1466, "trades": 358, "taker_buy_volume": 150045.8, "taker_buy_quote": 15214.99341}, {"ts": 1774977840000, "open": 0.1007, "high": 0.1012, "low": 0.1006, "close": 0.101, "volume": 121646.0, "quote_volume": 12273.2009, "trades": 245, "taker_buy_volume": 66970.3, "taker_buy_quote": 6757.42485}, {"ts": 1774977900000, "open": 0.101, "high": 0.1011, "low": 0.1008, "close": 0.1009, "volume": 68011.0, "quote_volume": 6863.72475, "trades": 166, "taker_buy_volume": 33756.5, "taker_buy_quote": 3407.3386}, {"ts": 1774977960000, "open": 0.1008, "high": 0.101, "low": 0.1006, "close": 0.1009, "volume": 35249.1, "quote_volume": 3552.27672, "trades": 82, "taker_buy_volume": 16776.3, "taker_buy_quote": 1690.64085}, {"ts": 1774978020000, "open": 0.1009, "high": 0.1009, "low": 0.1005, "close": 0.1007, "volume": 25350.6, "quote_volume": 2552.32088, "trades": 50, "taker_buy_volume": 13646.0, "taker_buy_quote": 1373.62246}, {"ts": 1774978080000, "open": 0.1007, "high": 0.1007, "low": 0.0995, "close": 0.1004, "volume": 227124.2, "quote_volume": 22710.45502, "trades": 303, "taker_buy_volume": 107233.5, "taker_buy_quote": 10726.89166}, {"ts": 1774978140000, "open": 0.1004, "high": 0.1004, "low": 0.1001, "close": 0.1002, "volume": 32064.9, "quote_volume": 3216.03032, "trades": 48, "taker_buy_volume": 19992.4, "taker_buy_quote": 2005.50385}, {"ts": 1774978200000, "open": 0.1002, "high": 0.1004, "low": 0.0998, "close": 0.1, "volume": 37628.2, "quote_volume": 3764.67369, "trades": 70, "taker_buy_volume": 12272.5, "taker_buy_quote": 1228.88913}, {"ts": 1774978260000, "open": 0.1, "high": 0.1002, "low": 0.0999, "close": 0.0999, "volume": 15331.5, "quote_volume": 1534.28761, "trades": 29, "taker_buy_volume": 4771.7, "taker_buy_quote": 477.82036}, {"ts": 1774978320000, "open": 0.0999, "high": 0.1006, "low": 0.0998, "close": 0.1005, "volume": 87454.6, "quote_volume": 8778.06778, "trades": 103, "taker_buy_volume": 69488.9, "taker_buy_quote": 6975.36998}, {"ts": 1774978380000, "open": 0.1005, "high": 0.1005, "low": 0.1001, "close": 0.1005, "volume": 76305.8, "quote_volume": 7658.63595, "trades": 127, "taker_buy_volume": 37453.8, "taker_buy_quote": 3759.38089}, {"ts": 1774978440000, "open": 0.1004, "high": 0.1007, "low": 0.1001, "close": 0.1002, "volume": 31210.8, "quote_volume": 3135.11176, "trades": 80, "taker_buy_volume": 18470.1, "taker_buy_quote": 1855.02514}, {"ts": 1774978500000, "open": 0.1002, "high": 0.1002, "low": 0.0999, "close": 0.0999, "volume": 45255.0, "quote_volume": 4531.80892, "trades": 90, "taker_buy_volume": 19720.8, "taker_buy_quote": 1975.10188}, {"ts": 1774978560000, "open": 0.0998, "high": 0.1003, "low": 0.0997, "close": 0.1, "volume": 49848.3, "quote_volume": 4985.34454, "trades": 91, "taker_buy_volume": 30398.4, "taker_buy_quote": 3038.87141}, {"ts": 1774978620000, "open": 0.1001, "high": 0.1001, "low": 0.0993, "close": 0.0996, "volume": 101584.0, "quote_volume": 10111.48482, "trades": 147, "taker_buy_volume": 46489.8, "taker_buy_quote": 4628.82977}, {"ts": 1774978680000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 47269.7, "quote_volume": 4708.06891, "trades": 79, "taker_buy_volume": 34507.2, "taker_buy_quote": 3437.04749}, {"ts": 1774978740000, "open": 0.0996, "high": 0.0996, "low": 0.0984, "close": 0.0989, "volume": 337472.1, "quote_volume": 33452.49515, "trades": 232, "taker_buy_volume": 74165.2, "taker_buy_quote": 7343.44289}, {"ts": 1774978800000, "open": 0.0989, "high": 0.0991, "low": 0.0987, "close": 0.0991, "volume": 83746.3, "quote_volume": 8278.62122, "trades": 100, "taker_buy_volume": 33209.2, "taker_buy_quote": 3284.92934}, {"ts": 1774978860000, "open": 0.099, "high": 0.0992, "low": 0.0989, "close": 0.099, "volume": 14294.7, "quote_volume": 1415.79299, "trades": 46, "taker_buy_volume": 7764.6, "taker_buy_quote": 769.70384}, {"ts": 1774978920000, "open": 0.0989, "high": 0.0993, "low": 0.0987, "close": 0.099, "volume": 62419.9, "quote_volume": 6177.27436, "trades": 94, "taker_buy_volume": 31252.4, "taker_buy_quote": 3093.24179}, {"ts": 1774978980000, "open": 0.099, "high": 0.0993, "low": 0.0989, "close": 0.0993, "volume": 43041.7, "quote_volume": 4266.69636, "trades": 42, "taker_buy_volume": 28022.5, "taker_buy_quote": 2780.77003}, {"ts": 1774979040000, "open": 0.0992, "high": 0.0992, "low": 0.0987, "close": 0.0987, "volume": 9291.7, "quote_volume": 919.15627, "trades": 48, "taker_buy_volume": 1002.1, "taker_buy_quote": 99.09447}, {"ts": 1774979100000, "open": 0.0988, "high": 0.0988, "low": 0.0983, "close": 0.0984, "volume": 47910.8, "quote_volume": 4719.12925, "trades": 84, "taker_buy_volume": 12102.8, "taker_buy_quote": 1192.43851}, {"ts": 1774979160000, "open": 0.0984, "high": 0.0986, "low": 0.0981, "close": 0.0983, "volume": 37314.4, "quote_volume": 3669.33612, "trades": 69, "taker_buy_volume": 18948.4, "taker_buy_quote": 1864.35155}, {"ts": 1774979220000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 45499.9, "quote_volume": 4481.23603, "trades": 81, "taker_buy_volume": 20443.0, "taker_buy_quote": 2013.826}, {"ts": 1774979280000, "open": 0.0983, "high": 0.0985, "low": 0.0982, "close": 0.0983, "volume": 42358.0, "quote_volume": 4165.1577, "trades": 71, "taker_buy_volume": 20909.3, "taker_buy_quote": 2055.38432}, {"ts": 1774979340000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 14317.8, "quote_volume": 1406.36021, "trades": 22, "taker_buy_volume": 460.4, "taker_buy_quote": 45.25732}, {"ts": 1774979400000, "open": 0.0981, "high": 0.0981, "low": 0.0977, "close": 0.0979, "volume": 132980.2, "quote_volume": 13023.38248, "trades": 172, "taker_buy_volume": 75504.2, "taker_buy_quote": 7393.38422}, {"ts": 1774979460000, "open": 0.0979, "high": 0.0982, "low": 0.0978, "close": 0.0982, "volume": 30555.3, "quote_volume": 2994.27175, "trades": 53, "taker_buy_volume": 22616.1, "taker_buy_quote": 2216.30893}, {"ts": 1774979520000, "open": 0.0981, "high": 0.0981, "low": 0.0977, "close": 0.098, "volume": 50874.4, "quote_volume": 4980.67602, "trades": 85, "taker_buy_volume": 6438.9, "taker_buy_quote": 630.68337}, {"ts": 1774979580000, "open": 0.098, "high": 0.0983, "low": 0.0979, "close": 0.098, "volume": 86795.0, "quote_volume": 8516.549, "trades": 69, "taker_buy_volume": 47165.4, "taker_buy_quote": 4629.62326}, {"ts": 1774979640000, "open": 0.098, "high": 0.0981, "low": 0.0977, "close": 0.098, "volume": 36670.4, "quote_volume": 3590.55019, "trades": 55, "taker_buy_volume": 7569.0, "taker_buy_quote": 740.80672}, {"ts": 1774979700000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 5584.0, "quote_volume": 547.31236, "trades": 18, "taker_buy_volume": 1305.9, "taker_buy_quote": 128.01039}, {"ts": 1774979760000, "open": 0.098, "high": 0.0986, "low": 0.098, "close": 0.0984, "volume": 161114.3, "quote_volume": 15844.80904, "trades": 98, "taker_buy_volume": 111487.7, "taker_buy_quote": 10961.70069}, {"ts": 1774979820000, "open": 0.0983, "high": 0.0984, "low": 0.0981, "close": 0.0983, "volume": 27836.2, "quote_volume": 2736.06548, "trades": 27, "taker_buy_volume": 14709.1, "taker_buy_quote": 1445.34011}, {"ts": 1774979880000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 29443.9, "quote_volume": 2893.80557, "trades": 26, "taker_buy_volume": 13191.6, "taker_buy_quote": 1296.67047}, {"ts": 1774979940000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 11347.9, "quote_volume": 1116.34993, "trades": 9, "taker_buy_volume": 4087.7, "taker_buy_quote": 402.59731}, {"ts": 1774980000000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 26671.0, "quote_volume": 2631.22256, "trades": 36, "taker_buy_volume": 22904.6, "taker_buy_quote": 2259.72982}, {"ts": 1774980060000, "open": 0.0986, "high": 0.0993, "low": 0.0986, "close": 0.0992, "volume": 108875.7, "quote_volume": 10777.41355, "trades": 92, "taker_buy_volume": 76842.4, "taker_buy_quote": 7602.20161}, {"ts": 1774980120000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 29079.5, "quote_volume": 2878.5438, "trades": 37, "taker_buy_volume": 6504.9, "taker_buy_quote": 644.18051}, {"ts": 1774980180000, "open": 0.0991, "high": 0.0991, "low": 0.0987, "close": 0.0988, "volume": 78068.7, "quote_volume": 7713.41935, "trades": 52, "taker_buy_volume": 27094.0, "taker_buy_quote": 2678.94525}, {"ts": 1774980240000, "open": 0.0988, "high": 0.0992, "low": 0.0987, "close": 0.0989, "volume": 23134.3, "quote_volume": 2289.97543, "trades": 32, "taker_buy_volume": 15182.7, "taker_buy_quote": 1503.54684}, {"ts": 1774980300000, "open": 0.0988, "high": 0.0992, "low": 0.0988, "close": 0.0991, "volume": 16796.0, "quote_volume": 1663.55323, "trades": 27, "taker_buy_volume": 15306.4, "taker_buy_quote": 1516.13481}, {"ts": 1774980360000, "open": 0.099, "high": 0.0993, "low": 0.0989, "close": 0.099, "volume": 13254.0, "quote_volume": 1313.68831, "trades": 26, "taker_buy_volume": 9294.0, "taker_buy_quote": 921.14811}, {"ts": 1774980420000, "open": 0.0988, "high": 0.0988, "low": 0.098, "close": 0.0982, "volume": 129930.7, "quote_volume": 12764.64734, "trades": 73, "taker_buy_volume": 22916.3, "taker_buy_quote": 2253.37461}, {"ts": 1774980480000, "open": 0.0983, "high": 0.0983, "low": 0.098, "close": 0.098, "volume": 59815.7, "quote_volume": 5869.53165, "trades": 44, "taker_buy_volume": 34188.6, "taker_buy_quote": 3355.14054}, {"ts": 1774980540000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 69880.4, "quote_volume": 6859.15685, "trades": 49, "taker_buy_volume": 30419.5, "taker_buy_quote": 2987.18241}, {"ts": 1774980600000, "open": 0.098, "high": 0.0982, "low": 0.0978, "close": 0.0981, "volume": 31477.6, "quote_volume": 3082.59719, "trades": 52, "taker_buy_volume": 10257.6, "taker_buy_quote": 1004.19758}, {"ts": 1774980660000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 3136.5, "quote_volume": 307.66559, "trades": 13, "taker_buy_volume": 418.0, "taker_buy_quote": 41.0476}, {"ts": 1774980720000, "open": 0.098, "high": 0.0983, "low": 0.098, "close": 0.0981, "volume": 28814.3, "quote_volume": 2827.42357, "trades": 28, "taker_buy_volume": 23339.5, "taker_buy_quote": 2290.65609}, {"ts": 1774980780000, "open": 0.0981, "high": 0.0983, "low": 0.098, "close": 0.0982, "volume": 28101.3, "quote_volume": 2759.09602, "trades": 36, "taker_buy_volume": 12731.4, "taker_buy_quote": 1250.1667}, {"ts": 1774980840000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 7560.4, "quote_volume": 742.43128, "trades": 12, "taker_buy_volume": 2975.4, "taker_buy_quote": 292.18428}, {"ts": 1774980900000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 14073.2, "quote_volume": 1379.17708, "trades": 27, "taker_buy_volume": 6087.4, "taker_buy_quote": 596.06616}, {"ts": 1774980960000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 37770.9, "quote_volume": 3697.65999, "trades": 46, "taker_buy_volume": 23009.2, "taker_buy_quote": 2253.17771}, {"ts": 1774981020000, "open": 0.0978, "high": 0.0986, "low": 0.0978, "close": 0.0983, "volume": 45470.2, "quote_volume": 4464.84879, "trades": 75, "taker_buy_volume": 32046.2, "taker_buy_quote": 3146.89238}, {"ts": 1774981080000, "open": 0.0983, "high": 0.0984, "low": 0.098, "close": 0.098, "volume": 20499.2, "quote_volume": 2012.48997, "trades": 39, "taker_buy_volume": 10847.3, "taker_buy_quote": 1065.54423}, {"ts": 1774981140000, "open": 0.0979, "high": 0.0982, "low": 0.0978, "close": 0.0982, "volume": 84992.1, "quote_volume": 8327.049, "trades": 86, "taker_buy_volume": 47635.2, "taker_buy_quote": 4669.75813}, {"ts": 1774981200000, "open": 0.0982, "high": 0.0984, "low": 0.098, "close": 0.0984, "volume": 18181.7, "quote_volume": 1784.40461, "trades": 35, "taker_buy_volume": 6602.0, "taker_buy_quote": 648.06146}, {"ts": 1774981260000, "open": 0.0984, "high": 0.0988, "low": 0.098, "close": 0.0982, "volume": 61404.9, "quote_volume": 6045.11105, "trades": 81, "taker_buy_volume": 28862.9, "taker_buy_quote": 2842.11238}, {"ts": 1774981320000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 5007.2, "quote_volume": 490.7056, "trades": 12, "taker_buy_volume": 1102.1, "taker_buy_quote": 108.0058}, {"ts": 1774981380000, "open": 0.098, "high": 0.098, "low": 0.0977, "close": 0.0978, "volume": 12842.0, "quote_volume": 1256.60044, "trades": 33, "taker_buy_volume": 8368.3, "taker_buy_quote": 818.92892}, {"ts": 1774981440000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 14080.2, "quote_volume": 1377.63151, "trades": 28, "taker_buy_volume": 7879.4, "taker_buy_quote": 771.19327}, {"ts": 1774981500000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 25683.8, "quote_volume": 2521.67459, "trades": 24, "taker_buy_volume": 23548.8, "taker_buy_quote": 2312.0997}, {"ts": 1774981560000, "open": 0.0981, "high": 0.0983, "low": 0.098, "close": 0.0982, "volume": 19769.0, "quote_volume": 1940.35507, "trades": 27, "taker_buy_volume": 6151.0, "taker_buy_quote": 604.0487}, {"ts": 1774981620000, "open": 0.0981, "high": 0.0981, "low": 0.0978, "close": 0.0979, "volume": 43385.3, "quote_volume": 4245.78538, "trades": 43, "taker_buy_volume": 11111.3, "taker_buy_quote": 1088.28508}, {"ts": 1774981680000, "open": 0.0979, "high": 0.0982, "low": 0.0979, "close": 0.0981, "volume": 26142.3, "quote_volume": 2565.00004, "trades": 43, "taker_buy_volume": 20638.9, "taker_buy_quote": 2025.16486}, {"ts": 1774981740000, "open": 0.098, "high": 0.0983, "low": 0.098, "close": 0.0983, "volume": 12526.3, "quote_volume": 1229.75273, "trades": 26, "taker_buy_volume": 8112.7, "taker_buy_quote": 796.49873}, {"ts": 1774981800000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 6046.6, "quote_volume": 593.18348, "trades": 20, "taker_buy_volume": 1401.9, "taker_buy_quote": 137.6166}, {"ts": 1774981860000, "open": 0.0981, "high": 0.0985, "low": 0.0981, "close": 0.0983, "volume": 25385.3, "quote_volume": 2495.14629, "trades": 21, "taker_buy_volume": 22216.8, "taker_buy_quote": 2183.53621}, {"ts": 1774981920000, "open": 0.0982, "high": 0.0982, "low": 0.0973, "close": 0.0973, "volume": 94016.9, "quote_volume": 9161.74407, "trades": 91, "taker_buy_volume": 14429.2, "taker_buy_quote": 1406.75284}, {"ts": 1774981980000, "open": 0.0975, "high": 0.0978, "low": 0.0975, "close": 0.0975, "volume": 43457.2, "quote_volume": 4239.15883, "trades": 42, "taker_buy_volume": 34728.2, "taker_buy_quote": 3387.44428}, {"ts": 1774982040000, "open": 0.0975, "high": 0.0976, "low": 0.0972, "close": 0.0974, "volume": 47553.3, "quote_volume": 4635.50513, "trades": 62, "taker_buy_volume": 26290.0, "taker_buy_quote": 2564.85594}, {"ts": 1774982100000, "open": 0.0976, "high": 0.0977, "low": 0.0974, "close": 0.0975, "volume": 23927.7, "quote_volume": 2333.56516, "trades": 30, "taker_buy_volume": 5053.2, "taker_buy_quote": 493.1776}, {"ts": 1774982160000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 4212.7, "quote_volume": 411.25688, "trades": 7, "taker_buy_volume": 3077.7, "taker_buy_quote": 300.39378}, {"ts": 1774982220000, "open": 0.0977, "high": 0.0977, "low": 0.0974, "close": 0.0974, "volume": 3708.4, "quote_volume": 361.74086, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982280000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 17982.4, "quote_volume": 1754.87935, "trades": 14, "taker_buy_volume": 4822.5, "taker_buy_quote": 470.47311}, {"ts": 1774982340000, "open": 0.0976, "high": 0.0979, "low": 0.0975, "close": 0.0978, "volume": 9239.5, "quote_volume": 903.70905, "trades": 19, "taker_buy_volume": 6274.9, "taker_buy_quote": 613.70783}, {"ts": 1774982400000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 2385.0, "quote_volume": 232.77274, "trades": 8, "taker_buy_volume": 1250.0, "taker_buy_quote": 122.0}, {"ts": 1774982460000, "open": 0.0976, "high": 0.0981, "low": 0.0976, "close": 0.098, "volume": 39641.9, "quote_volume": 3886.30613, "trades": 46, "taker_buy_volume": 31151.8, "taker_buy_quote": 3054.46911}, {"ts": 1774982520000, "open": 0.098, "high": 0.0983, "low": 0.0979, "close": 0.0981, "volume": 87190.9, "quote_volume": 8556.19256, "trades": 77, "taker_buy_volume": 59674.7, "taker_buy_quote": 5856.58352}, {"ts": 1774982580000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 55390.4, "quote_volume": 5430.41344, "trades": 47, "taker_buy_volume": 43291.7, "taker_buy_quote": 4244.26057}, {"ts": 1774982640000, "open": 0.0981, "high": 0.0981, "low": 0.0978, "close": 0.0979, "volume": 13425.9, "quote_volume": 1315.33738, "trades": 19, "taker_buy_volume": 1276.9, "taker_buy_quote": 125.00851}, {"ts": 1774982700000, "open": 0.0979, "high": 0.0982, "low": 0.0978, "close": 0.0982, "volume": 18356.2, "quote_volume": 1800.69608, "trades": 61, "taker_buy_volume": 4981.5, "taker_buy_quote": 488.65719}, {"ts": 1774982760000, "open": 0.0981, "high": 0.0981, "low": 0.0978, "close": 0.0979, "volume": 26526.6, "quote_volume": 2596.90933, "trades": 45, "taker_buy_volume": 1430.5, "taker_buy_quote": 140.04595}, {"ts": 1774982820000, "open": 0.098, "high": 0.0982, "low": 0.0978, "close": 0.098, "volume": 61800.7, "quote_volume": 6058.37914, "trades": 71, "taker_buy_volume": 38853.4, "taker_buy_quote": 3808.896}, {"ts": 1774982880000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 18456.6, "quote_volume": 1807.1258, "trades": 37, "taker_buy_volume": 4813.1, "taker_buy_quote": 471.21271}, {"ts": 1774982940000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 21629.0, "quote_volume": 2115.14556, "trades": 56, "taker_buy_volume": 1742.4, "taker_buy_quote": 170.40147}, {"ts": 1774983000000, "open": 0.0976, "high": 0.0976, "low": 0.0972, "close": 0.0972, "volume": 51081.9, "quote_volume": 4974.02783, "trades": 113, "taker_buy_volume": 4835.9, "taker_buy_quote": 470.90625}, {"ts": 1774983060000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 12643.4, "quote_volume": 1230.75627, "trades": 51, "taker_buy_volume": 3859.8, "taker_buy_quote": 375.93409}, {"ts": 1774983120000, "open": 0.0974, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 8910.3, "quote_volume": 868.12558, "trades": 35, "taker_buy_volume": 4452.6, "taker_buy_quote": 433.98}, {"ts": 1774983180000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 8416.8, "quote_volume": 820.62544, "trades": 8, "taker_buy_volume": 8291.2, "taker_buy_quote": 808.392}, {"ts": 1774983240000, "open": 0.0974, "high": 0.0976, "low": 0.0971, "close": 0.0975, "volume": 116278.2, "quote_volume": 11329.08782, "trades": 75, "taker_buy_volume": 85376.2, "taker_buy_quote": 8317.92999}, {"ts": 1774983300000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 21014.4, "quote_volume": 2048.35303, "trades": 55, "taker_buy_volume": 4038.8, "taker_buy_quote": 393.82399}, {"ts": 1774983360000, "open": 0.0974, "high": 0.0976, "low": 0.0973, "close": 0.0976, "volume": 16064.4, "quote_volume": 1565.06889, "trades": 13, "taker_buy_volume": 15708.8, "taker_buy_quote": 1530.44804}, {"ts": 1774983420000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 5998.4, "quote_volume": 584.38442, "trades": 35, "taker_buy_volume": 104.1, "taker_buy_quote": 10.14975}, {"ts": 1774983480000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 8501.4, "quote_volume": 827.71332, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983540000, "open": 0.0973, "high": 0.0973, "low": 0.0961, "close": 0.0968, "volume": 605964.4, "quote_volume": 58548.46082, "trades": 452, "taker_buy_volume": 139196.0, "taker_buy_quote": 13454.02465}, {"ts": 1774983600000, "open": 0.0969, "high": 0.097, "low": 0.0967, "close": 0.0969, "volume": 30222.6, "quote_volume": 2926.27401, "trades": 39, "taker_buy_volume": 8312.3, "taker_buy_quote": 805.06285}, {"ts": 1774983660000, "open": 0.0969, "high": 0.0969, "low": 0.0965, "close": 0.0966, "volume": 10626.6, "quote_volume": 1026.26319, "trades": 19, "taker_buy_volume": 7643.0, "taker_buy_quote": 737.74039}, {"ts": 1774983720000, "open": 0.0965, "high": 0.097, "low": 0.0953, "close": 0.0954, "volume": 914797.4, "quote_volume": 87886.52501, "trades": 446, "taker_buy_volume": 141011.1, "taker_buy_quote": 13561.11553}, {"ts": 1774983780000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 51581.4, "quote_volume": 4917.26425, "trades": 67, "taker_buy_volume": 41948.3, "taker_buy_quote": 3999.30938}, {"ts": 1774983840000, "open": 0.0953, "high": 0.0953, "low": 0.095, "close": 0.0952, "volume": 48858.3, "quote_volume": 4649.66468, "trades": 91, "taker_buy_volume": 25320.2, "taker_buy_quote": 2410.8755}, {"ts": 1774983900000, "open": 0.0952, "high": 0.0956, "low": 0.0952, "close": 0.0956, "volume": 43008.6, "quote_volume": 4106.08077, "trades": 57, "taker_buy_volume": 28212.9, "taker_buy_quote": 2693.65246}, {"ts": 1774983960000, "open": 0.0955, "high": 0.0957, "low": 0.0953, "close": 0.0956, "volume": 21033.3, "quote_volume": 2008.40876, "trades": 35, "taker_buy_volume": 4061.2, "taker_buy_quote": 387.6048}, {"ts": 1774984020000, "open": 0.0956, "high": 0.0959, "low": 0.0954, "close": 0.0958, "volume": 188604.9, "quote_volume": 18050.54266, "trades": 346, "taker_buy_volume": 167057.7, "taker_buy_quote": 15991.97875}, {"ts": 1774984080000, "open": 0.0957, "high": 0.0959, "low": 0.0953, "close": 0.0954, "volume": 109094.2, "quote_volume": 10425.14164, "trades": 122, "taker_buy_volume": 76561.0, "taker_buy_quote": 7317.53344}, {"ts": 1774984140000, "open": 0.0954, "high": 0.0959, "low": 0.0954, "close": 0.0956, "volume": 91374.6, "quote_volume": 8737.11724, "trades": 80, "taker_buy_volume": 65201.1, "taker_buy_quote": 6233.35298}, {"ts": 1774984200000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 22802.4, "quote_volume": 2181.78782, "trades": 25, "taker_buy_volume": 14703.3, "taker_buy_quote": 1406.97812}, {"ts": 1774984260000, "open": 0.0957, "high": 0.096, "low": 0.0956, "close": 0.096, "volume": 59615.4, "quote_volume": 5716.31948, "trades": 76, "taker_buy_volume": 27320.7, "taker_buy_quote": 2620.06928}, {"ts": 1774984320000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 7888.1, "quote_volume": 755.70668, "trades": 21, "taker_buy_volume": 4743.9, "taker_buy_quote": 454.47982}, {"ts": 1774984380000, "open": 0.0957, "high": 0.0962, "low": 0.0956, "close": 0.0961, "volume": 72225.7, "quote_volume": 6940.38819, "trades": 73, "taker_buy_volume": 30681.6, "taker_buy_quote": 2948.25748}, {"ts": 1774984440000, "open": 0.0961, "high": 0.0963, "low": 0.096, "close": 0.0962, "volume": 35299.1, "quote_volume": 3391.10314, "trades": 59, "taker_buy_volume": 15379.3, "taker_buy_quote": 1478.05302}, {"ts": 1774984500000, "open": 0.0962, "high": 0.0963, "low": 0.0959, "close": 0.0963, "volume": 111737.8, "quote_volume": 10741.24562, "trades": 149, "taker_buy_volume": 59002.2, "taker_buy_quote": 5674.49304}, {"ts": 1774984560000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 19740.8, "quote_volume": 1901.28029, "trades": 39, "taker_buy_volume": 18752.1, "taker_buy_quote": 1806.07601}, {"ts": 1774984620000, "open": 0.0963, "high": 0.0964, "low": 0.096, "close": 0.0963, "volume": 51632.6, "quote_volume": 4967.02894, "trades": 88, "taker_buy_volume": 37197.9, "taker_buy_quote": 3579.09564}, {"ts": 1774984680000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 32283.8, "quote_volume": 3113.02004, "trades": 21, "taker_buy_volume": 21063.0, "taker_buy_quote": 2030.71253}, {"ts": 1774984740000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 4956.7, "quote_volume": 478.15191, "trades": 14, "taker_buy_volume": 2304.0, "taker_buy_quote": 222.2208}, {"ts": 1774984800000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 115000.4, "quote_volume": 11094.57026, "trades": 74, "taker_buy_volume": 96300.9, "taker_buy_quote": 9291.69947}, {"ts": 1774984860000, "open": 0.0964, "high": 0.0969, "low": 0.0964, "close": 0.0968, "volume": 83153.1, "quote_volume": 8029.53035, "trades": 149, "taker_buy_volume": 47221.6, "taker_buy_quote": 4558.72325}, {"ts": 1774984920000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 34848.7, "quote_volume": 3372.41157, "trades": 62, "taker_buy_volume": 21603.4, "taker_buy_quote": 2091.44344}, {"ts": 1774984980000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 7000.3, "quote_volume": 676.18302, "trades": 18, "taker_buy_volume": 1546.2, "taker_buy_quote": 149.40885}, {"ts": 1774985040000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 11964.2, "quote_volume": 1155.69833, "trades": 33, "taker_buy_volume": 8858.8, "taker_buy_quote": 855.94248}, {"ts": 1774985100000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 18173.4, "quote_volume": 1753.14263, "trades": 15, "taker_buy_volume": 778.6, "taker_buy_quote": 75.09042}, {"ts": 1774985160000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 11992.5, "quote_volume": 1156.50716, "trades": 18, "taker_buy_volume": 3926.7, "taker_buy_quote": 378.92655}, {"ts": 1774985220000, "open": 0.0965, "high": 0.0969, "low": 0.0964, "close": 0.0969, "volume": 25377.3, "quote_volume": 2451.84195, "trades": 66, "taker_buy_volume": 9754.8, "taker_buy_quote": 943.61204}, {"ts": 1774985280000, "open": 0.0969, "high": 0.0971, "low": 0.0968, "close": 0.0969, "volume": 52178.2, "quote_volume": 5059.02841, "trades": 107, "taker_buy_volume": 31445.7, "taker_buy_quote": 3049.5672}, {"ts": 1774985340000, "open": 0.0969, "high": 0.0971, "low": 0.0968, "close": 0.0969, "volume": 106225.5, "quote_volume": 10292.22126, "trades": 149, "taker_buy_volume": 45100.8, "taker_buy_quote": 4371.77665}, {"ts": 1774985400000, "open": 0.0969, "high": 0.0973, "low": 0.0968, "close": 0.0973, "volume": 54616.7, "quote_volume": 5299.30134, "trades": 127, "taker_buy_volume": 44317.8, "taker_buy_quote": 4300.54283}, {"ts": 1774985460000, "open": 0.0972, "high": 0.0977, "low": 0.0971, "close": 0.0976, "volume": 105648.6, "quote_volume": 10288.93924, "trades": 135, "taker_buy_volume": 68957.0, "taker_buy_quote": 6717.08441}, {"ts": 1774985520000, "open": 0.0976, "high": 0.0977, "low": 0.0973, "close": 0.0976, "volume": 51592.9, "quote_volume": 5030.18502, "trades": 39, "taker_buy_volume": 1153.7, "taker_buy_quote": 112.50624}, {"ts": 1774985580000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 14991.1, "quote_volume": 1463.56979, "trades": 18, "taker_buy_volume": 1924.3, "taker_buy_quote": 188.01791}, {"ts": 1774985640000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 15773.5, "quote_volume": 1539.86434, "trades": 31, "taker_buy_volume": 11948.1, "taker_buy_quote": 1166.52526}, {"ts": 1774985700000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 10129.5, "quote_volume": 988.24956, "trades": 27, "taker_buy_volume": 6873.2, "taker_buy_quote": 670.73715}, {"ts": 1774985760000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 48999.3, "quote_volume": 4792.39457, "trades": 64, "taker_buy_volume": 42844.8, "taker_buy_quote": 4190.48447}, {"ts": 1774985820000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 9352.8, "quote_volume": 914.40513, "trades": 15, "taker_buy_volume": 1484.0, "taker_buy_quote": 145.12002}, {"ts": 1774985880000, "open": 0.0978, "high": 0.0985, "low": 0.0978, "close": 0.0982, "volume": 162981.9, "quote_volume": 16009.59291, "trades": 140, "taker_buy_volume": 103403.5, "taker_buy_quote": 10162.04386}, {"ts": 1774985940000, "open": 0.0981, "high": 0.0986, "low": 0.0981, "close": 0.0985, "volume": 61076.7, "quote_volume": 6012.8851, "trades": 83, "taker_buy_volume": 43383.9, "taker_buy_quote": 4271.08861}, {"ts": 1774986000000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 41228.0, "quote_volume": 4051.22225, "trades": 74, "taker_buy_volume": 17668.4, "taker_buy_quote": 1736.78014}, {"ts": 1774986060000, "open": 0.0984, "high": 0.0984, "low": 0.0981, "close": 0.0984, "volume": 27522.9, "quote_volume": 2706.8535, "trades": 25, "taker_buy_volume": 24425.3, "taker_buy_quote": 2402.33129}, {"ts": 1774986120000, "open": 0.0983, "high": 0.0984, "low": 0.0981, "close": 0.0981, "volume": 12710.2, "quote_volume": 1249.11619, "trades": 17, "taker_buy_volume": 5085.1, "taker_buy_quote": 499.74983}, {"ts": 1774986180000, "open": 0.0982, "high": 0.0984, "low": 0.0981, "close": 0.0983, "volume": 6417.7, "quote_volume": 631.02356, "trades": 29, "taker_buy_volume": 4679.1, "taker_buy_quote": 460.25007}, {"ts": 1774986240000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 30853.4, "quote_volume": 3032.62112, "trades": 59, "taker_buy_volume": 23168.7, "taker_buy_quote": 2277.75592}, {"ts": 1774986300000, "open": 0.0982, "high": 0.0982, "low": 0.0979, "close": 0.098, "volume": 54137.3, "quote_volume": 5306.66105, "trades": 70, "taker_buy_volume": 10750.5, "taker_buy_quote": 1055.12671}, {"ts": 1774986360000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 9444.5, "quote_volume": 926.04321, "trades": 13, "taker_buy_volume": 4947.6, "taker_buy_quote": 485.02501}, {"ts": 1774986420000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 6568.7, "quote_volume": 644.63224, "trades": 10, "taker_buy_volume": 3829.7, "taker_buy_quote": 375.78784}, {"ts": 1774986480000, "open": 0.0981, "high": 0.0982, "low": 0.0977, "close": 0.0978, "volume": 113406.2, "quote_volume": 11105.13396, "trades": 107, "taker_buy_volume": 45543.0, "taker_buy_quote": 4455.1966}, {"ts": 1774986540000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 6997.9, "quote_volume": 684.43023, "trades": 12, "taker_buy_volume": 3475.2, "taker_buy_quote": 339.91017}, {"ts": 1774986600000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 20587.0, "quote_volume": 2009.61842, "trades": 29, "taker_buy_volume": 11186.9, "taker_buy_quote": 1092.15842}, {"ts": 1774986660000, "open": 0.0976, "high": 0.0979, "low": 0.0976, "close": 0.0978, "volume": 68666.7, "quote_volume": 6711.44486, "trades": 103, "taker_buy_volume": 24913.8, "taker_buy_quote": 2436.1453}, {"ts": 1774986720000, "open": 0.0977, "high": 0.0977, "low": 0.0974, "close": 0.0976, "volume": 58876.9, "quote_volume": 5742.07747, "trades": 42, "taker_buy_volume": 6357.9, "taker_buy_quote": 620.02505}, {"ts": 1774986780000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 14580.6, "quote_volume": 1421.01461, "trades": 19, "taker_buy_volume": 2389.6, "taker_buy_quote": 232.9306}, {"ts": 1774986840000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 282.9, "quote_volume": 27.55986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986900000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 6444.4, "quote_volume": 627.71812, "trades": 15, "taker_buy_volume": 5999.6, "taker_buy_quote": 584.37671}, {"ts": 1774986960000, "open": 0.0974, "high": 0.0974, "low": 0.0968, "close": 0.0969, "volume": 51123.9, "quote_volume": 4963.71646, "trades": 41, "taker_buy_volume": 1422.8, "taker_buy_quote": 138.0751}, {"ts": 1774987020000, "open": 0.0969, "high": 0.0969, "low": 0.0966, "close": 0.0967, "volume": 52201.0, "quote_volume": 5045.04274, "trades": 56, "taker_buy_volume": 6645.7, "taker_buy_quote": 642.88235}, {"ts": 1774987080000, "open": 0.0967, "high": 0.0968, "low": 0.0964, "close": 0.0967, "volume": 85447.1, "quote_volume": 8247.80335, "trades": 67, "taker_buy_volume": 34028.5, "taker_buy_quote": 3287.95075}, {"ts": 1774987140000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 13306.3, "quote_volume": 1289.62609, "trades": 17, "taker_buy_volume": 12715.6, "taker_buy_quote": 1232.38726}, {"ts": 1774987200000, "open": 0.0969, "high": 0.097, "low": 0.0967, "close": 0.0967, "volume": 19676.2, "quote_volume": 1904.13205, "trades": 24, "taker_buy_volume": 5419.0, "taker_buy_quote": 525.06685}, {"ts": 1774987260000, "open": 0.0968, "high": 0.0968, "low": 0.0962, "close": 0.0964, "volume": 241892.3, "quote_volume": 23325.06772, "trades": 212, "taker_buy_volume": 76532.9, "taker_buy_quote": 7374.38058}, {"ts": 1774987320000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 41615.4, "quote_volume": 4016.39282, "trades": 49, "taker_buy_volume": 35670.5, "taker_buy_quote": 3442.75786}, {"ts": 1774987380000, "open": 0.0965, "high": 0.0965, "low": 0.0962, "close": 0.0962, "volume": 14742.4, "quote_volume": 1421.65966, "trades": 19, "taker_buy_volume": 8499.6, "taker_buy_quote": 820.2114}, {"ts": 1774987440000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 10683.9, "quote_volume": 1029.20991, "trades": 33, "taker_buy_volume": 9210.9, "taker_buy_quote": 887.36003}, {"ts": 1774987500000, "open": 0.0962, "high": 0.0962, "low": 0.0958, "close": 0.0959, "volume": 102440.9, "quote_volume": 9831.64308, "trades": 85, "taker_buy_volume": 29764.5, "taker_buy_quote": 2858.55226}, {"ts": 1774987560000, "open": 0.096, "high": 0.0964, "low": 0.096, "close": 0.0964, "volume": 18571.3, "quote_volume": 1786.08516, "trades": 42, "taker_buy_volume": 13430.0, "taker_buy_quote": 1292.35336}, {"ts": 1774987620000, "open": 0.0963, "high": 0.0963, "low": 0.096, "close": 0.0961, "volume": 24513.2, "quote_volume": 2357.77118, "trades": 52, "taker_buy_volume": 1289.2, "taker_buy_quote": 124.00304}, {"ts": 1774987680000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 8115.6, "quote_volume": 779.5636, "trades": 30, "taker_buy_volume": 7824.4, "taker_buy_quote": 751.6084}, {"ts": 1774987740000, "open": 0.0961, "high": 0.0964, "low": 0.0961, "close": 0.0964, "volume": 10663.6, "quote_volume": 1026.75212, "trades": 35, "taker_buy_volume": 8042.2, "taker_buy_quote": 774.31131}, {"ts": 1774987800000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 4646.9, "quote_volume": 447.96116, "trades": 6, "taker_buy_volume": 4646.9, "taker_buy_quote": 447.96116}, {"ts": 1774987860000, "open": 0.0965, "high": 0.0969, "low": 0.0965, "close": 0.0969, "volume": 7328.3, "quote_volume": 709.08299, "trades": 24, "taker_buy_volume": 1931.1, "taker_buy_quote": 186.66787}, {"ts": 1774987920000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 24757.9, "quote_volume": 2402.99957, "trades": 40, "taker_buy_volume": 23027.9, "taker_buy_quote": 2235.06552}, {"ts": 1774987980000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 18299.8, "quote_volume": 1779.65203, "trades": 18, "taker_buy_volume": 17634.9, "taker_buy_quote": 1714.97946}, {"ts": 1774988040000, "open": 0.0973, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 11519.7, "quote_volume": 1120.82812, "trades": 25, "taker_buy_volume": 6434.9, "taker_buy_quote": 626.13529}, {"ts": 1774988100000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 8307.7, "quote_volume": 807.19736, "trades": 32, "taker_buy_volume": 4354.4, "taker_buy_quote": 423.23684}, {"ts": 1774988160000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 7920.6, "quote_volume": 769.1261, "trades": 23, "taker_buy_volume": 6127.9, "taker_buy_quote": 595.02451}, {"ts": 1774988220000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 26579.7, "quote_volume": 2578.04505, "trades": 28, "taker_buy_volume": 2808.1, "taker_buy_quote": 272.19769}, {"ts": 1774988280000, "open": 0.097, "high": 0.0971, "low": 0.0968, "close": 0.0971, "volume": 15136.5, "quote_volume": 1467.89208, "trades": 48, "taker_buy_volume": 13608.6, "taker_buy_quote": 1319.79098}, {"ts": 1774988340000, "open": 0.0971, "high": 0.0975, "low": 0.0971, "close": 0.0973, "volume": 51157.9, "quote_volume": 4978.64064, "trades": 113, "taker_buy_volume": 39853.7, "taker_buy_quote": 3878.71663}, {"ts": 1774988400000, "open": 0.0973, "high": 0.0977, "low": 0.0973, "close": 0.0977, "volume": 41915.6, "quote_volume": 4087.62954, "trades": 62, "taker_buy_volume": 31711.0, "taker_buy_quote": 3091.69301}, {"ts": 1774988460000, "open": 0.0976, "high": 0.0977, "low": 0.0974, "close": 0.0975, "volume": 38438.4, "quote_volume": 3751.40845, "trades": 25, "taker_buy_volume": 36924.5, "taker_buy_quote": 3603.76381}, {"ts": 1774988520000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 11577.9, "quote_volume": 1129.38848, "trades": 22, "taker_buy_volume": 4074.5, "taker_buy_quote": 397.6712}, {"ts": 1774988580000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 4193.7, "quote_volume": 408.06268, "trades": 12, "taker_buy_volume": 232.9, "taker_buy_quote": 22.66117}, {"ts": 1774988640000, "open": 0.0973, "high": 0.0975, "low": 0.0972, "close": 0.0975, "volume": 45447.5, "quote_volume": 4427.55491, "trades": 75, "taker_buy_volume": 20957.0, "taker_buy_quote": 2042.21631}, {"ts": 1774988700000, "open": 0.0975, "high": 0.0978, "low": 0.0975, "close": 0.0978, "volume": 5156.5, "quote_volume": 503.52415, "trades": 29, "taker_buy_volume": 5156.5, "taker_buy_quote": 503.52415}, {"ts": 1774988760000, "open": 0.0978, "high": 0.0985, "low": 0.0977, "close": 0.098, "volume": 190735.4, "quote_volume": 18708.7588, "trades": 136, "taker_buy_volume": 164110.5, "taker_buy_quote": 16096.29327}, {"ts": 1774988820000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 10743.9, "quote_volume": 1053.98913, "trades": 24, "taker_buy_volume": 3772.3, "taker_buy_quote": 370.40099}, {"ts": 1774988880000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 20904.1, "quote_volume": 2053.50846, "trades": 53, "taker_buy_volume": 14915.2, "taker_buy_quote": 1465.39848}, {"ts": 1774988940000, "open": 0.0983, "high": 0.0984, "low": 0.0981, "close": 0.0982, "volume": 23960.0, "quote_volume": 2353.51559, "trades": 93, "taker_buy_volume": 3822.5, "taker_buy_quote": 375.76501}, {"ts": 1774989000000, "open": 0.0983, "high": 0.0983, "low": 0.098, "close": 0.0981, "volume": 24155.4, "quote_volume": 2369.87248, "trades": 46, "taker_buy_volume": 5426.2, "taker_buy_quote": 532.99066}, {"ts": 1774989060000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 146188.7, "quote_volume": 14345.29138, "trades": 227, "taker_buy_volume": 46607.9, "taker_buy_quote": 4574.4354}, {"ts": 1774989120000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 33766.6, "quote_volume": 3306.89626, "trades": 40, "taker_buy_volume": 21672.4, "taker_buy_quote": 2121.72796}, {"ts": 1774989180000, "open": 0.0979, "high": 0.098, "low": 0.0976, "close": 0.098, "volume": 25865.7, "quote_volume": 2527.38685, "trades": 40, "taker_buy_volume": 15941.3, "taker_buy_quote": 1558.46823}, {"ts": 1774989240000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 6810.9, "quote_volume": 668.32102, "trades": 23, "taker_buy_volume": 3432.2, "taker_buy_quote": 336.99057}, {"ts": 1774989300000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 12768.7, "quote_volume": 1250.85904, "trades": 21, "taker_buy_volume": 7373.7, "taker_buy_quote": 722.3029}, {"ts": 1774989360000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 6768.8, "quote_volume": 663.16185, "trades": 19, "taker_buy_volume": 3547.4, "taker_buy_quote": 347.49273}, {"ts": 1774989420000, "open": 0.098, "high": 0.098, "low": 0.0969, "close": 0.0972, "volume": 318142.7, "quote_volume": 30931.69884, "trades": 219, "taker_buy_volume": 111602.2, "taker_buy_quote": 10841.22716}, {"ts": 1774989480000, "open": 0.0972, "high": 0.0972, "low": 0.0969, "close": 0.0971, "volume": 47490.8, "quote_volume": 4608.96679, "trades": 32, "taker_buy_volume": 8559.7, "taker_buy_quote": 830.50428}, {"ts": 1774989540000, "open": 0.0971, "high": 0.0971, "low": 0.0966, "close": 0.0966, "volume": 97896.4, "quote_volume": 9486.00373, "trades": 79, "taker_buy_volume": 17346.8, "taker_buy_quote": 1678.19651}, {"ts": 1774989600000, "open": 0.0966, "high": 0.0966, "low": 0.0961, "close": 0.0964, "volume": 96934.2, "quote_volume": 9339.13642, "trades": 77, "taker_buy_volume": 36080.7, "taker_buy_quote": 3474.09477}, {"ts": 1774989660000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 6367.7, "quote_volume": 614.16665, "trades": 22, "taker_buy_volume": 3149.1, "taker_buy_quote": 303.88815}, {"ts": 1774989720000, "open": 0.0964, "high": 0.0966, "low": 0.0963, "close": 0.0966, "volume": 15600.2, "quote_volume": 1503.99325, "trades": 29, "taker_buy_volume": 4274.4, "taker_buy_quote": 412.13425}, {"ts": 1774989780000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 53934.7, "quote_volume": 5208.87605, "trades": 69, "taker_buy_volume": 7480.9, "taker_buy_quote": 722.49886}, {"ts": 1774989840000, "open": 0.0967, "high": 0.0969, "low": 0.0966, "close": 0.0968, "volume": 78308.9, "quote_volume": 7573.61431, "trades": 72, "taker_buy_volume": 11470.1, "taker_buy_quote": 1110.577}, {"ts": 1774989900000, "open": 0.0968, "high": 0.0973, "low": 0.0968, "close": 0.0971, "volume": 76838.4, "quote_volume": 7456.52725, "trades": 68, "taker_buy_volume": 54730.9, "taker_buy_quote": 5315.69622}, {"ts": 1774989960000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 10401.6, "quote_volume": 1008.97313, "trades": 15, "taker_buy_volume": 1483.3, "taker_buy_quote": 143.8801}, {"ts": 1774990020000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 2061.3, "quote_volume": 200.27773, "trades": 9, "taker_buy_volume": 369.1, "taker_buy_quote": 35.84991}, {"ts": 1774990080000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 20828.6, "quote_volume": 2025.51806, "trades": 79, "taker_buy_volume": 12421.3, "taker_buy_quote": 1208.29809}, {"ts": 1774990140000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 23396.8, "quote_volume": 2280.87275, "trades": 60, "taker_buy_volume": 4637.4, "taker_buy_quote": 451.84692}, {"ts": 1774990200000, "open": 0.0973, "high": 0.0973, "low": 0.0967, "close": 0.0968, "volume": 47458.3, "quote_volume": 4595.62671, "trades": 37, "taker_buy_volume": 508.5, "taker_buy_quote": 49.27365}, {"ts": 1774990260000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 18393.5, "quote_volume": 1779.07171, "trades": 23, "taker_buy_volume": 15486.5, "taker_buy_quote": 1497.84419}, {"ts": 1774990320000, "open": 0.0966, "high": 0.0966, "low": 0.0962, "close": 0.0965, "volume": 155026.7, "quote_volume": 14945.68141, "trades": 156, "taker_buy_volume": 111066.1, "taker_buy_quote": 10705.92554}, {"ts": 1774990380000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 26601.3, "quote_volume": 2566.1178, "trades": 32, "taker_buy_volume": 24580.7, "taker_buy_quote": 2371.33196}, {"ts": 1774990440000, "open": 0.0963, "high": 0.0966, "low": 0.0962, "close": 0.0964, "volume": 19846.6, "quote_volume": 1913.91954, "trades": 33, "taker_buy_volume": 18593.3, "taker_buy_quote": 1793.04411}, {"ts": 1774990500000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 27321.9, "quote_volume": 2626.58576, "trades": 63, "taker_buy_volume": 3354.7, "taker_buy_quote": 322.788}, {"ts": 1774990560000, "open": 0.096, "high": 0.0963, "low": 0.096, "close": 0.0962, "volume": 33039.7, "quote_volume": 3179.3168, "trades": 57, "taker_buy_volume": 21634.8, "taker_buy_quote": 2081.98669}, {"ts": 1774990620000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 28531.9, "quote_volume": 2746.03309, "trades": 53, "taker_buy_volume": 15429.2, "taker_buy_quote": 1485.49678}, {"ts": 1774990680000, "open": 0.0963, "high": 0.0964, "low": 0.0961, "close": 0.0961, "volume": 18075.6, "quote_volume": 1740.46776, "trades": 93, "taker_buy_volume": 3638.5, "taker_buy_quote": 350.59905}, {"ts": 1774990740000, "open": 0.0961, "high": 0.0965, "low": 0.0961, "close": 0.0963, "volume": 146765.5, "quote_volume": 14122.98937, "trades": 183, "taker_buy_volume": 40398.2, "taker_buy_quote": 3888.66706}, {"ts": 1774990800000, "open": 0.0963, "high": 0.0966, "low": 0.0958, "close": 0.0964, "volume": 179560.2, "quote_volume": 17276.63338, "trades": 232, "taker_buy_volume": 106429.8, "taker_buy_quote": 10238.28321}, {"ts": 1774990860000, "open": 0.0964, "high": 0.0966, "low": 0.0963, "close": 0.0965, "volume": 13977.3, "quote_volume": 1347.95462, "trades": 55, "taker_buy_volume": 11936.4, "taker_buy_quote": 1151.08875}, {"ts": 1774990920000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 9358.1, "quote_volume": 902.3694, "trades": 35, "taker_buy_volume": 5295.0, "taker_buy_quote": 510.5294}, {"ts": 1774990980000, "open": 0.0965, "high": 0.0968, "low": 0.0965, "close": 0.0967, "volume": 26390.6, "quote_volume": 2551.00278, "trades": 51, "taker_buy_volume": 18981.5, "taker_buy_quote": 1834.68721}, {"ts": 1774991040000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 13302.1, "quote_volume": 1285.61786, "trades": 21, "taker_buy_volume": 2738.8, "taker_buy_quote": 264.30508}, {"ts": 1774991100000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 26391.3, "quote_volume": 2545.85425, "trades": 99, "taker_buy_volume": 5168.3, "taker_buy_quote": 498.11465}, {"ts": 1774991160000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 37372.1, "quote_volume": 3601.87532, "trades": 71, "taker_buy_volume": 33090.7, "taker_buy_quote": 3189.14836}, {"ts": 1774991220000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 359.7, "quote_volume": 34.67508, "trades": 4, "taker_buy_volume": 305.1, "taker_buy_quote": 29.41164}, {"ts": 1774991280000, "open": 0.0963, "high": 0.0963, "low": 0.0959, "close": 0.0962, "volume": 39317.7, "quote_volume": 3780.98009, "trades": 163, "taker_buy_volume": 12985.4, "taker_buy_quote": 1248.40266}, {"ts": 1774991340000, "open": 0.0962, "high": 0.0962, "low": 0.0959, "close": 0.0959, "volume": 21454.9, "quote_volume": 2059.75302, "trades": 40, "taker_buy_volume": 7510.7, "taker_buy_quote": 720.38553}, {"ts": 1774991400000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.096, "volume": 40736.4, "quote_volume": 3910.48162, "trades": 73, "taker_buy_volume": 22889.5, "taker_buy_quote": 2197.53377}, {"ts": 1774991460000, "open": 0.0961, "high": 0.0961, "low": 0.0954, "close": 0.0957, "volume": 205213.7, "quote_volume": 19618.90709, "trades": 174, "taker_buy_volume": 96824.3, "taker_buy_quote": 9251.01188}, {"ts": 1774991520000, "open": 0.0957, "high": 0.0962, "low": 0.0957, "close": 0.096, "volume": 84910.1, "quote_volume": 8156.97175, "trades": 88, "taker_buy_volume": 44014.0, "taker_buy_quote": 4229.07087}, {"ts": 1774991580000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 27718.6, "quote_volume": 2660.85194, "trades": 98, "taker_buy_volume": 5755.5, "taker_buy_quote": 552.71151}, {"ts": 1774991640000, "open": 0.0959, "high": 0.0959, "low": 0.0955, "close": 0.0956, "volume": 82689.3, "quote_volume": 7918.58609, "trades": 155, "taker_buy_volume": 23308.8, "taker_buy_quote": 2230.37511}, {"ts": 1774991700000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 14968.2, "quote_volume": 1432.793, "trades": 56, "taker_buy_volume": 9686.8, "taker_buy_quote": 927.53127}, {"ts": 1774991760000, "open": 0.0957, "high": 0.0958, "low": 0.0955, "close": 0.0957, "volume": 35763.2, "quote_volume": 3423.77969, "trades": 46, "taker_buy_volume": 23465.7, "taker_buy_quote": 2246.13955}, {"ts": 1774991820000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 2503.8, "quote_volume": 239.78354, "trades": 6, "taker_buy_volume": 2345.1, "taker_buy_quote": 224.58008}, {"ts": 1774991880000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 13410.6, "quote_volume": 1285.23122, "trades": 38, "taker_buy_volume": 5020.9, "taker_buy_quote": 481.48784}, {"ts": 1774991940000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 23851.8, "quote_volume": 2289.95568, "trades": 62, "taker_buy_volume": 11241.3, "taker_buy_quote": 1079.73552}, {"ts": 1774992000000, "open": 0.096, "high": 0.0963, "low": 0.096, "close": 0.0962, "volume": 59459.2, "quote_volume": 5714.55487, "trades": 86, "taker_buy_volume": 23588.1, "taker_buy_quote": 2267.14365}, {"ts": 1774992060000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 20290.8, "quote_volume": 1948.94858, "trades": 20, "taker_buy_volume": 109.6, "taker_buy_quote": 10.5216}, {"ts": 1774992120000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 32573.7, "quote_volume": 3123.994, "trades": 92, "taker_buy_volume": 8263.5, "taker_buy_quote": 792.47513}, {"ts": 1774992180000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 17847.0, "quote_volume": 1707.65893, "trades": 46, "taker_buy_volume": 13185.1, "taker_buy_quote": 1261.37871}, {"ts": 1774992240000, "open": 0.0958, "high": 0.096, "low": 0.0957, "close": 0.096, "volume": 10823.8, "quote_volume": 1037.15618, "trades": 27, "taker_buy_volume": 4847.7, "taker_buy_quote": 464.82942}, {"ts": 1774992300000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 2833.2, "quote_volume": 271.92621, "trades": 14, "taker_buy_volume": 283.6, "taker_buy_quote": 27.22011}, {"ts": 1774992360000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 16115.0, "quote_volume": 1546.95636, "trades": 42, "taker_buy_volume": 4419.2, "taker_buy_quote": 424.3042}, {"ts": 1774992420000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 17438.1, "quote_volume": 1675.88041, "trades": 51, "taker_buy_volume": 5601.5, "taker_buy_quote": 538.38315}, {"ts": 1774992480000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 18164.9, "quote_volume": 1748.43927, "trades": 32, "taker_buy_volume": 12510.0, "taker_buy_quote": 1204.67157}, {"ts": 1774992540000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 7849.4, "quote_volume": 755.81825, "trades": 21, "taker_buy_volume": 54.8, "taker_buy_quote": 5.27724}, {"ts": 1774992600000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 40012.1, "quote_volume": 3850.75176, "trades": 115, "taker_buy_volume": 17618.4, "taker_buy_quote": 1696.43238}, {"ts": 1774992660000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 10935.8, "quote_volume": 1052.20603, "trades": 28, "taker_buy_volume": 7184.9, "taker_buy_quote": 691.55358}, {"ts": 1774992720000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 19283.4, "quote_volume": 1858.61441, "trades": 29, "taker_buy_volume": 18248.9, "taker_buy_quote": 1758.87769}, {"ts": 1774992780000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 9388.0, "quote_volume": 905.0391, "trades": 51, "taker_buy_volume": 413.6, "taker_buy_quote": 39.88899}, {"ts": 1774992840000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 2406.6, "quote_volume": 232.4552, "trades": 10, "taker_buy_volume": 2102.2, "taker_buy_quote": 203.05016}, {"ts": 1774992900000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 17772.4, "quote_volume": 1717.77537, "trades": 40, "taker_buy_volume": 6001.8, "taker_buy_quote": 579.77933}, {"ts": 1774992960000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 21175.9, "quote_volume": 2044.1488, "trades": 31, "taker_buy_volume": 4994.0, "taker_buy_quote": 482.44435}, {"ts": 1774993020000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 19690.6, "quote_volume": 1896.31691, "trades": 12, "taker_buy_volume": 2636.2, "taker_buy_quote": 253.86606}, {"ts": 1774993080000, "open": 0.0963, "high": 0.0963, "low": 0.096, "close": 0.0961, "volume": 123355.5, "quote_volume": 11860.35524, "trades": 67, "taker_buy_volume": 57820.5, "taker_buy_quote": 5559.30074}, {"ts": 1774993140000, "open": 0.0961, "high": 0.0961, "low": 0.0955, "close": 0.0955, "volume": 78287.8, "quote_volume": 7506.61912, "trades": 115, "taker_buy_volume": 6517.5, "taker_buy_quote": 624.61909}, {"ts": 1774993200000, "open": 0.0955, "high": 0.0957, "low": 0.0954, "close": 0.0955, "volume": 46272.3, "quote_volume": 4423.53177, "trades": 96, "taker_buy_volume": 26758.0, "taker_buy_quote": 2557.03371}, {"ts": 1774993260000, "open": 0.0955, "high": 0.0957, "low": 0.0951, "close": 0.0951, "volume": 98955.2, "quote_volume": 9451.72462, "trades": 161, "taker_buy_volume": 34185.8, "taker_buy_quote": 3268.27085}, {"ts": 1774993320000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 8263.8, "quote_volume": 786.11383, "trades": 20, "taker_buy_volume": 6066.4, "taker_buy_quote": 577.12306}, {"ts": 1774993380000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 4986.0, "quote_volume": 474.18403, "trades": 20, "taker_buy_volume": 2908.8, "taker_buy_quote": 276.62688}, {"ts": 1774993440000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 3248.1, "quote_volume": 308.92746, "trades": 16, "taker_buy_volume": 2909.9, "taker_buy_quote": 276.79846}, {"ts": 1774993500000, "open": 0.095, "high": 0.095, "low": 0.0945, "close": 0.0949, "volume": 252054.4, "quote_volume": 23876.56285, "trades": 360, "taker_buy_volume": 123599.8, "taker_buy_quote": 11710.77355}, {"ts": 1774993560000, "open": 0.0951, "high": 0.0957, "low": 0.0951, "close": 0.0956, "volume": 163699.6, "quote_volume": 15633.45419, "trades": 178, "taker_buy_volume": 104818.8, "taker_buy_quote": 10014.20583}, {"ts": 1774993620000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 30307.3, "quote_volume": 2890.6914, "trades": 59, "taker_buy_volume": 2564.4, "taker_buy_quote": 244.67521}, {"ts": 1774993680000, "open": 0.0955, "high": 0.0957, "low": 0.0954, "close": 0.0956, "volume": 37804.6, "quote_volume": 3610.68398, "trades": 68, "taker_buy_volume": 10545.2, "taker_buy_quote": 1007.40791}, {"ts": 1774993740000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 36825.3, "quote_volume": 3520.35933, "trades": 43, "taker_buy_volume": 27414.8, "taker_buy_quote": 2621.53707}, {"ts": 1774993800000, "open": 0.0954, "high": 0.0954, "low": 0.0949, "close": 0.095, "volume": 227282.0, "quote_volume": 21629.79224, "trades": 236, "taker_buy_volume": 87767.6, "taker_buy_quote": 8352.25672}, {"ts": 1774993860000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 7643.8, "quote_volume": 725.72448, "trades": 19, "taker_buy_volume": 7149.3, "taker_buy_quote": 678.79643}, {"ts": 1774993920000, "open": 0.0949, "high": 0.095, "low": 0.0946, "close": 0.095, "volume": 89436.1, "quote_volume": 8469.92147, "trades": 68, "taker_buy_volume": 38225.7, "taker_buy_quote": 3622.87518}, {"ts": 1774993980000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 23521.8, "quote_volume": 2241.37196, "trades": 12, "taker_buy_volume": 18659.4, "taker_buy_quote": 1777.98524}, {"ts": 1774994040000, "open": 0.0952, "high": 0.0952, "low": 0.0948, "close": 0.095, "volume": 21004.4, "quote_volume": 1994.0643, "trades": 23, "taker_buy_volume": 12365.4, "taker_buy_quote": 1174.96316}, {"ts": 1774994100000, "open": 0.0951, "high": 0.0955, "low": 0.0951, "close": 0.0952, "volume": 47875.5, "quote_volume": 4563.39085, "trades": 53, "taker_buy_volume": 5824.4, "taker_buy_quote": 555.32643}, {"ts": 1774994160000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 45227.4, "quote_volume": 4302.92886, "trades": 63, "taker_buy_volume": 26320.5, "taker_buy_quote": 2505.07411}, {"ts": 1774994220000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 125.0, "quote_volume": 11.8875, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 11.8875}, {"ts": 1774994280000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 735.3, "quote_volume": 70.00056, "trades": 3, "taker_buy_volume": 105.3, "taker_buy_quote": 10.02456}, {"ts": 1774994340000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 13708.6, "quote_volume": 1303.25538, "trades": 35, "taker_buy_volume": 1566.9, "taker_buy_quote": 149.11731}, {"ts": 1774994400000, "open": 0.0952, "high": 0.0956, "low": 0.0952, "close": 0.0955, "volume": 79195.4, "quote_volume": 7562.38106, "trades": 93, "taker_buy_volume": 37289.6, "taker_buy_quote": 3560.11401}, {"ts": 1774994460000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 20775.9, "quote_volume": 1988.99269, "trades": 24, "taker_buy_volume": 18299.6, "taker_buy_quote": 1752.03491}, {"ts": 1774994520000, "open": 0.0956, "high": 0.096, "low": 0.0955, "close": 0.0957, "volume": 81605.5, "quote_volume": 7817.53807, "trades": 167, "taker_buy_volume": 49575.8, "taker_buy_quote": 4751.32566}, {"ts": 1774994580000, "open": 0.0957, "high": 0.0958, "low": 0.0953, "close": 0.0955, "volume": 118517.6, "quote_volume": 11314.58925, "trades": 177, "taker_buy_volume": 16720.4, "taker_buy_quote": 1597.42348}, {"ts": 1774994640000, "open": 0.0956, "high": 0.0956, "low": 0.0953, "close": 0.0953, "volume": 19278.0, "quote_volume": 1840.54301, "trades": 93, "taker_buy_volume": 2755.2, "taker_buy_quote": 262.82056}, {"ts": 1774994700000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 19807.4, "quote_volume": 1888.55224, "trades": 24, "taker_buy_volume": 12550.1, "taker_buy_quote": 1196.92603}, {"ts": 1774994760000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 3535.5, "quote_volume": 337.25615, "trades": 24, "taker_buy_volume": 740.7, "taker_buy_quote": 70.66775}, {"ts": 1774994820000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 4392.8, "quote_volume": 418.70991, "trades": 16, "taker_buy_volume": 1940.5, "taker_buy_quote": 185.00572}, {"ts": 1774994880000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 36158.7, "quote_volume": 3445.92411, "trades": 122, "taker_buy_volume": 190.2, "taker_buy_quote": 18.12606}, {"ts": 1774994940000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 12997.5, "quote_volume": 1239.91302, "trades": 36, "taker_buy_volume": 6139.0, "taker_buy_quote": 585.79191}, {"ts": 1774995000000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 14883.3, "quote_volume": 1418.70166, "trades": 90, "taker_buy_volume": 618.0, "taker_buy_quote": 58.8336}, {"ts": 1774995060000, "open": 0.0951, "high": 0.0954, "low": 0.0949, "close": 0.0954, "volume": 41215.9, "quote_volume": 3917.81106, "trades": 40, "taker_buy_volume": 33107.0, "taker_buy_quote": 3147.64184}, {"ts": 1774995120000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 16812.9, "quote_volume": 1603.81494, "trades": 64, "taker_buy_volume": 7481.8, "taker_buy_quote": 713.70507}, {"ts": 1774995180000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 34574.7, "quote_volume": 3295.2984, "trades": 97, "taker_buy_volume": 8105.4, "taker_buy_quote": 772.66862}, {"ts": 1774995240000, "open": 0.0954, "high": 0.0956, "low": 0.0952, "close": 0.0952, "volume": 62216.2, "quote_volume": 5936.62167, "trades": 145, "taker_buy_volume": 9793.4, "taker_buy_quote": 933.79158}, {"ts": 1774995300000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 2848.0, "quote_volume": 271.09329, "trades": 15, "taker_buy_volume": 1763.5, "taker_buy_quote": 167.8852}, {"ts": 1774995360000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 16541.8, "quote_volume": 1571.471, "trades": 13, "taker_buy_volume": 13376.7, "taker_buy_quote": 1270.7865}, {"ts": 1774995420000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 12434.5, "quote_volume": 1182.16297, "trades": 33, "taker_buy_volume": 5554.2, "taker_buy_quote": 528.20442}, {"ts": 1774995480000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 14951.5, "quote_volume": 1422.91748, "trades": 14, "taker_buy_volume": 14951.5, "taker_buy_quote": 1422.91748}, {"ts": 1774995540000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 20247.4, "quote_volume": 1929.63068, "trades": 26, "taker_buy_volume": 19067.3, "taker_buy_quote": 1817.16715}, {"ts": 1774995600000, "open": 0.0954, "high": 0.0955, "low": 0.095, "close": 0.0951, "volume": 145855.7, "quote_volume": 13895.35318, "trades": 314, "taker_buy_volume": 25998.6, "taker_buy_quote": 2477.78177}, {"ts": 1774995660000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1000.0, "quote_volume": 95.2, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.2}, {"ts": 1774995720000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 11322.9, "quote_volume": 1077.94008, "trades": 16, "taker_buy_volume": 5722.9, "taker_buy_quote": 544.82008}, {"ts": 1774995780000, "open": 0.0953, "high": 0.0953, "low": 0.095, "close": 0.0951, "volume": 34754.1, "quote_volume": 3304.2171, "trades": 44, "taker_buy_volume": 27684.1, "taker_buy_quote": 2631.3423}, {"ts": 1774995840000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 12532.0, "quote_volume": 1192.22481, "trades": 9, "taker_buy_volume": 12532.0, "taker_buy_quote": 1192.22481}, {"ts": 1774995900000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 11994.5, "quote_volume": 1141.8764, "trades": 20, "taker_buy_volume": 8383.9, "taker_buy_quote": 798.14728}, {"ts": 1774995960000, "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": 1774996020000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 6749.4, "quote_volume": 642.54288, "trades": 8, "taker_buy_volume": 6749.4, "taker_buy_quote": 642.54288}, {"ts": 1774996080000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 11700.2, "quote_volume": 1112.80681, "trades": 53, "taker_buy_volume": 3086.4, "taker_buy_quote": 293.208}, {"ts": 1774996140000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 12796.5, "quote_volume": 1213.63859, "trades": 29, "taker_buy_volume": 4424.9, "taker_buy_quote": 419.93375}, {"ts": 1774996200000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 53102.4, "quote_volume": 5043.52306, "trades": 101, "taker_buy_volume": 18762.7, "taker_buy_quote": 1781.30542}, {"ts": 1774996260000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 25189.4, "quote_volume": 2387.26752, "trades": 56, "taker_buy_volume": 16243.6, "taker_buy_quote": 1539.679}, {"ts": 1774996320000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 27310.3, "quote_volume": 2590.89491, "trades": 58, "taker_buy_volume": 21451.5, "taker_buy_quote": 2035.48067}, {"ts": 1774996380000, "open": 0.0949, "high": 0.095, "low": 0.0946, "close": 0.0946, "volume": 38005.9, "quote_volume": 3602.6734, "trades": 113, "taker_buy_volume": 13485.0, "taker_buy_quote": 1279.82534}, {"ts": 1774996440000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 78096.5, "quote_volume": 7390.2207, "trades": 143, "taker_buy_volume": 25145.4, "taker_buy_quote": 2380.44634}, {"ts": 1774996500000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 47854.6, "quote_volume": 4523.86698, "trades": 38, "taker_buy_volume": 15642.2, "taker_buy_quote": 1479.75212}, {"ts": 1774996560000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 19274.5, "quote_volume": 1822.10723, "trades": 74, "taker_buy_volume": 6669.8, "taker_buy_quote": 630.96308}, {"ts": 1774996620000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 21690.0, "quote_volume": 2051.24843, "trades": 18, "taker_buy_volume": 21690.0, "taker_buy_quote": 2051.24843}, {"ts": 1774996680000, "open": 0.0946, "high": 0.0949, "low": 0.0946, "close": 0.0947, "volume": 114373.2, "quote_volume": 10832.95315, "trades": 219, "taker_buy_volume": 79651.2, "taker_buy_quote": 7544.55099}, {"ts": 1774996740000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 7057.4, "quote_volume": 667.69212, "trades": 26, "taker_buy_volume": 397.7, "taker_buy_quote": 37.6845}, {"ts": 1774996800000, "open": 0.0948, "high": 0.0954, "low": 0.0947, "close": 0.0952, "volume": 104675.7, "quote_volume": 9967.345, "trades": 207, "taker_buy_volume": 62879.5, "taker_buy_quote": 5986.98586}, {"ts": 1774996860000, "open": 0.0954, "high": 0.096, "low": 0.0954, "close": 0.0958, "volume": 79833.2, "quote_volume": 7641.93892, "trades": 95, "taker_buy_volume": 54472.0, "taker_buy_quote": 5211.62871}, {"ts": 1774996920000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 20297.0, "quote_volume": 1942.77596, "trades": 27, "taker_buy_volume": 2215.3, "taker_buy_quote": 212.22574}, {"ts": 1774996980000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 28734.3, "quote_volume": 2751.91859, "trades": 66, "taker_buy_volume": 20203.6, "taker_buy_quote": 1934.95307}, {"ts": 1774997040000, "open": 0.0959, "high": 0.096, "low": 0.0954, "close": 0.0955, "volume": 67822.3, "quote_volume": 6486.87035, "trades": 85, "taker_buy_volume": 20457.1, "taker_buy_quote": 1952.98948}, {"ts": 1774997100000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 36161.1, "quote_volume": 3450.75141, "trades": 87, "taker_buy_volume": 12243.6, "taker_buy_quote": 1168.44994}, {"ts": 1774997160000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 21234.1, "quote_volume": 2026.66442, "trades": 29, "taker_buy_volume": 15929.0, "taker_buy_quote": 1520.55788}, {"ts": 1774997220000, "open": 0.0955, "high": 0.0959, "low": 0.0955, "close": 0.0958, "volume": 26817.4, "quote_volume": 2570.06627, "trades": 80, "taker_buy_volume": 24118.6, "taker_buy_quote": 2311.47384}, {"ts": 1774997280000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 39125.4, "quote_volume": 3752.74439, "trades": 100, "taker_buy_volume": 8540.9, "taker_buy_quote": 819.70148}, {"ts": 1774997340000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 12192.6, "quote_volume": 1170.01405, "trades": 29, "taker_buy_volume": 11158.2, "taker_buy_quote": 1070.91853}, {"ts": 1774997400000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 11259.6, "quote_volume": 1078.90756, "trades": 52, "taker_buy_volume": 709.3, "taker_buy_quote": 68.03335}, {"ts": 1774997460000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 6423.2, "quote_volume": 614.65867, "trades": 15, "taker_buy_volume": 5921.0, "taker_buy_quote": 566.6397}, {"ts": 1774997520000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 30606.7, "quote_volume": 2924.91476, "trades": 55, "taker_buy_volume": 29836.4, "taker_buy_quote": 2851.2956}, {"ts": 1774997580000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 20394.9, "quote_volume": 1949.52813, "trades": 17, "taker_buy_volume": 18526.9, "taker_buy_quote": 1771.07864}, {"ts": 1774997640000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 23435.0, "quote_volume": 2245.05701, "trades": 32, "taker_buy_volume": 12603.9, "taker_buy_quote": 1207.43763}, {"ts": 1774997700000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 4694.2, "quote_volume": 449.26534, "trades": 15, "taker_buy_volume": 359.0, "taker_buy_quote": 34.3867}, {"ts": 1774997760000, "open": 0.0957, "high": 0.0957, "low": 0.0954, "close": 0.0955, "volume": 7077.0, "quote_volume": 676.512, "trades": 18, "taker_buy_volume": 1970.3, "taker_buy_quote": 188.34029}, {"ts": 1774997820000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 1719.7, "quote_volume": 164.25984, "trades": 11, "taker_buy_volume": 1719.7, "taker_buy_quote": 164.25984}, {"ts": 1774997880000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 11439.6, "quote_volume": 1093.67456, "trades": 55, "taker_buy_volume": 1098.1, "taker_buy_quote": 105.02716}, {"ts": 1774997940000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 149.7, "quote_volume": 14.31132, "trades": 1, "taker_buy_volume": 149.7, "taker_buy_quote": 14.31132}, {"ts": 1774998000000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 16452.0, "quote_volume": 1572.8112, "trades": 26, "taker_buy_volume": 10129.9, "taker_buy_quote": 968.41844}, {"ts": 1774998060000, "open": 0.0956, "high": 0.0959, "low": 0.0956, "close": 0.0959, "volume": 34015.2, "quote_volume": 3260.26012, "trades": 45, "taker_buy_volume": 21609.8, "taker_buy_quote": 2071.27583}, {"ts": 1774998120000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 40330.5, "quote_volume": 3856.44866, "trades": 46, "taker_buy_volume": 4128.7, "taker_buy_quote": 394.82171}, {"ts": 1774998180000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1194.4, "quote_volume": 114.18464, "trades": 6, "taker_buy_volume": 264.4, "taker_buy_quote": 25.27664}, {"ts": 1774998240000, "open": 0.0956, "high": 0.0957, "low": 0.0953, "close": 0.0955, "volume": 102378.6, "quote_volume": 9780.61876, "trades": 129, "taker_buy_volume": 92711.0, "taker_buy_quote": 8857.88317}, {"ts": 1774998300000, "open": 0.0957, "high": 0.096, "low": 0.0957, "close": 0.096, "volume": 22341.3, "quote_volume": 2140.9405, "trades": 46, "taker_buy_volume": 1693.2, "taker_buy_quote": 162.40131}, {"ts": 1774998360000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1680.0, "quote_volume": 161.112, "trades": 11, "taker_buy_volume": 484.7, "taker_buy_quote": 46.48273}, {"ts": 1774998420000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 14606.0, "quote_volume": 1402.67272, "trades": 33, "taker_buy_volume": 13871.4, "taker_buy_quote": 1332.07766}, {"ts": 1774998480000, "open": 0.096, "high": 0.0969, "low": 0.0959, "close": 0.0965, "volume": 203141.6, "quote_volume": 19595.26098, "trades": 305, "taker_buy_volume": 134164.2, "taker_buy_quote": 12956.43794}, {"ts": 1774998540000, "open": 0.0964, "high": 0.0964, "low": 0.0961, "close": 0.0961, "volume": 26624.9, "quote_volume": 2559.2236, "trades": 73, "taker_buy_volume": 12913.5, "taker_buy_quote": 1241.45196}, {"ts": 1774998600000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 2772.8, "quote_volume": 266.51288, "trades": 9, "taker_buy_volume": 2772.8, "taker_buy_quote": 266.51288}, {"ts": 1774998660000, "open": 0.0961, "high": 0.0961, "low": 0.0957, "close": 0.0957, "volume": 12007.4, "quote_volume": 1150.78575, "trades": 28, "taker_buy_volume": 9394.6, "taker_buy_quote": 899.88738}, {"ts": 1774998720000, "open": 0.0957, "high": 0.096, "low": 0.0957, "close": 0.096, "volume": 18728.8, "quote_volume": 1794.79635, "trades": 89, "taker_buy_volume": 4847.8, "taker_buy_quote": 464.62991}, {"ts": 1774998780000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 8281.1, "quote_volume": 795.65973, "trades": 31, "taker_buy_volume": 4339.6, "taker_buy_quote": 417.00236}, {"ts": 1774998840000, "open": 0.0962, "high": 0.0965, "low": 0.0962, "close": 0.0965, "volume": 16723.5, "quote_volume": 1613.41879, "trades": 39, "taker_buy_volume": 3117.3, "taker_buy_quote": 300.47096}, {"ts": 1774998900000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 2527.7, "quote_volume": 243.92305, "trades": 6, "taker_buy_volume": 1320.1, "taker_buy_quote": 127.38965}, {"ts": 1774998960000, "open": 0.0964, "high": 0.0964, "low": 0.0961, "close": 0.0961, "volume": 40762.0, "quote_volume": 3922.69914, "trades": 65, "taker_buy_volume": 14689.3, "taker_buy_quote": 1411.72655}, {"ts": 1774999020000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 17436.2, "quote_volume": 1672.18343, "trades": 32, "taker_buy_volume": 2137.7, "taker_buy_quote": 205.00543}, {"ts": 1774999080000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 66982.8, "quote_volume": 6433.06143, "trades": 86, "taker_buy_volume": 39470.3, "taker_buy_quote": 3792.12796}, {"ts": 1774999140000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 12234.5, "quote_volume": 1173.22101, "trades": 41, "taker_buy_volume": 1282.9, "taker_buy_quote": 123.03011}, {"ts": 1774999200000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 11139.6, "quote_volume": 1067.21299, "trades": 56, "taker_buy_volume": 10904.8, "taker_buy_quote": 1044.70117}, {"ts": 1774999260000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 91935.8, "quote_volume": 8823.85745, "trades": 220, "taker_buy_volume": 2094.4, "taker_buy_quote": 200.88671}, {"ts": 1774999320000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 11980.3, "quote_volume": 1150.08532, "trades": 30, "taker_buy_volume": 3847.2, "taker_buy_quote": 369.31321}, {"ts": 1774999380000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 27919.7, "quote_volume": 2680.2912, "trades": 56, "taker_buy_volume": 2710.6, "taker_buy_quote": 260.2176}, {"ts": 1774999440000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 33228.5, "quote_volume": 3187.6815, "trades": 65, "taker_buy_volume": 2146.8, "taker_buy_quote": 205.87812}, {"ts": 1774999500000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 25232.9, "quote_volume": 2411.70969, "trades": 28, "taker_buy_volume": 17063.0, "taker_buy_quote": 1631.3381}, {"ts": 1774999560000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 60929.2, "quote_volume": 5829.64316, "trades": 88, "taker_buy_volume": 49817.8, "taker_buy_quote": 4767.02614}, {"ts": 1774999620000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 1320.0, "quote_volume": 126.48445, "trades": 6, "taker_buy_volume": 1320.0, "taker_buy_quote": 126.48445}, {"ts": 1774999680000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 3125.9, "quote_volume": 300.06292, "trades": 13, "taker_buy_volume": 810.3, "taker_buy_quote": 77.77081}, {"ts": 1774999740000, "open": 0.0961, "high": 0.0964, "low": 0.096, "close": 0.0964, "volume": 61457.8, "quote_volume": 5909.23544, "trades": 50, "taker_buy_volume": 40247.1, "taker_buy_quote": 3871.70541}, {"ts": 1774999800000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 19256.2, "quote_volume": 1858.37789, "trades": 51, "taker_buy_volume": 11584.2, "taker_buy_quote": 1118.11074}, {"ts": 1774999860000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 34824.0, "quote_volume": 3353.69414, "trades": 53, "taker_buy_volume": 9619.6, "taker_buy_quote": 926.38298}, {"ts": 1774999920000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 26406.1, "quote_volume": 2543.18649, "trades": 12, "taker_buy_volume": 2364.1, "taker_buy_quote": 227.89924}, {"ts": 1774999980000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 28492.8, "quote_volume": 2741.86883, "trades": 103, "taker_buy_volume": 4456.5, "taker_buy_quote": 428.34149}, {"ts": 1775000040000, "open": 0.0961, "high": 0.0961, "low": 0.0958, "close": 0.0958, "volume": 103860.6, "quote_volume": 9966.31056, "trades": 97, "taker_buy_volume": 17012.6, "taker_buy_quote": 1633.10168}, {"ts": 1775000100000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 36169.4, "quote_volume": 3462.66116, "trades": 36, "taker_buy_volume": 6117.6, "taker_buy_quote": 586.46113}, {"ts": 1775000160000, "open": 0.0957, "high": 0.0958, "low": 0.0954, "close": 0.0954, "volume": 97615.4, "quote_volume": 9326.12044, "trades": 75, "taker_buy_volume": 65386.0, "taker_buy_quote": 6247.97754}, {"ts": 1775000220000, "open": 0.0955, "high": 0.0955, "low": 0.0952, "close": 0.0952, "volume": 34123.1, "quote_volume": 3255.86911, "trades": 71, "taker_buy_volume": 4052.7, "taker_buy_quote": 386.23347}, {"ts": 1775000280000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 23441.4, "quote_volume": 2226.13302, "trades": 40, "taker_buy_volume": 3642.2, "taker_buy_quote": 345.95441}, {"ts": 1775000340000, "open": 0.095, "high": 0.0952, "low": 0.0949, "close": 0.0952, "volume": 24649.0, "quote_volume": 2343.78918, "trades": 36, "taker_buy_volume": 19144.6, "taker_buy_quote": 1820.94056}, {"ts": 1775000400000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 2451.3, "quote_volume": 233.36376, "trades": 6, "taker_buy_volume": 1985.7, "taker_buy_quote": 189.03864}, {"ts": 1775000460000, "open": 0.0952, "high": 0.0964, "low": 0.0952, "close": 0.0964, "volume": 299784.3, "quote_volume": 28738.11456, "trades": 439, "taker_buy_volume": 196607.4, "taker_buy_quote": 18869.57754}, {"ts": 1775000520000, "open": 0.0963, "high": 0.0964, "low": 0.096, "close": 0.0963, "volume": 67751.7, "quote_volume": 6515.12681, "trades": 140, "taker_buy_volume": 41138.2, "taker_buy_quote": 3955.68066}, {"ts": 1775000580000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 22448.7, "quote_volume": 2159.56494, "trades": 83, "taker_buy_volume": 1512.1, "taker_buy_quote": 145.46402}, {"ts": 1775000640000, "open": 0.0963, "high": 0.0963, "low": 0.0958, "close": 0.0959, "volume": 20412.7, "quote_volume": 1958.78027, "trades": 46, "taker_buy_volume": 1983.2, "taker_buy_quote": 190.41092}, {"ts": 1775000700000, "open": 0.0959, "high": 0.0959, "low": 0.0956, "close": 0.0956, "volume": 14014.0, "quote_volume": 1341.30865, "trades": 63, "taker_buy_volume": 1364.8, "taker_buy_quote": 130.72633}, {"ts": 1775000760000, "open": 0.0957, "high": 0.096, "low": 0.0957, "close": 0.0959, "volume": 42307.7, "quote_volume": 4059.87324, "trades": 152, "taker_buy_volume": 26909.5, "taker_buy_quote": 2581.74696}, {"ts": 1775000820000, "open": 0.0959, "high": 0.0962, "low": 0.0959, "close": 0.0959, "volume": 13866.6, "quote_volume": 1331.79319, "trades": 50, "taker_buy_volume": 8150.1, "taker_buy_quote": 783.09417}, {"ts": 1775000880000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 25883.3, "quote_volume": 2483.3095, "trades": 50, "taker_buy_volume": 18719.5, "taker_buy_quote": 1795.5847}, {"ts": 1775000940000, "open": 0.096, "high": 0.0963, "low": 0.096, "close": 0.096, "volume": 42223.2, "quote_volume": 4057.05702, "trades": 71, "taker_buy_volume": 33488.5, "taker_buy_quote": 3217.25209}, {"ts": 1775001000000, "open": 0.096, "high": 0.096, "low": 0.0957, "close": 0.0959, "volume": 36401.6, "quote_volume": 3486.31884, "trades": 118, "taker_buy_volume": 6374.9, "taker_buy_quote": 611.72973}, {"ts": 1775001060000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 2946.2, "quote_volume": 282.99782, "trades": 13, "taker_buy_volume": 2516.4, "taker_buy_quote": 241.73702}, {"ts": 1775001120000, "open": 0.0961, "high": 0.0963, "low": 0.096, "close": 0.096, "volume": 65434.7, "quote_volume": 6287.45432, "trades": 115, "taker_buy_volume": 33954.0, "taker_buy_quote": 3264.35855}, {"ts": 1775001180000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 3613.4, "quote_volume": 346.76229, "trades": 14, "taker_buy_volume": 2997.3, "taker_buy_quote": 287.67281}, {"ts": 1775001240000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 15236.6, "quote_volume": 1464.05871, "trades": 37, "taker_buy_volume": 11370.9, "taker_buy_quote": 1092.57592}, {"ts": 1775001300000, "open": 0.0961, "high": 0.0963, "low": 0.096, "close": 0.0963, "volume": 46853.5, "quote_volume": 4502.2459, "trades": 86, "taker_buy_volume": 25362.5, "taker_buy_quote": 2438.80518}, {"ts": 1775001360000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 17364.0, "quote_volume": 1671.34561, "trades": 84, "taker_buy_volume": 14087.0, "taker_buy_quote": 1355.93636}, {"ts": 1775001420000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 19484.6, "quote_volume": 1875.06089, "trades": 102, "taker_buy_volume": 1262.4, "taker_buy_quote": 121.53319}, {"ts": 1775001480000, "open": 0.0963, "high": 0.0963, "low": 0.096, "close": 0.096, "volume": 14206.6, "quote_volume": 1365.11237, "trades": 29, "taker_buy_volume": 5794.0, "taker_buy_quote": 556.76364}, {"ts": 1775001540000, "open": 0.096, "high": 0.096, "low": 0.0957, "close": 0.0958, "volume": 41076.7, "quote_volume": 3939.02667, "trades": 46, "taker_buy_volume": 7292.7, "taker_buy_quote": 698.48828}, {"ts": 1775001600000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 51662.7, "quote_volume": 4946.65208, "trades": 44, "taker_buy_volume": 32246.6, "taker_buy_quote": 3088.32624}, {"ts": 1775001660000, "open": 0.0959, "high": 0.0962, "low": 0.0958, "close": 0.096, "volume": 95111.0, "quote_volume": 9130.1411, "trades": 69, "taker_buy_volume": 75475.8, "taker_buy_quote": 7246.60967}, {"ts": 1775001720000, "open": 0.096, "high": 0.0962, "low": 0.0954, "close": 0.0957, "volume": 111355.0, "quote_volume": 10659.63826, "trades": 172, "taker_buy_volume": 56460.0, "taker_buy_quote": 5406.03798}, {"ts": 1775001780000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 14542.3, "quote_volume": 1391.54739, "trades": 48, "taker_buy_volume": 5634.7, "taker_buy_quote": 539.24629}, {"ts": 1775001840000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 39329.9, "quote_volume": 3765.78369, "trades": 99, "taker_buy_volume": 17872.6, "taker_buy_quote": 1712.19306}, {"ts": 1775001900000, "open": 0.0956, "high": 0.0956, "low": 0.0952, "close": 0.0952, "volume": 23331.5, "quote_volume": 2222.96058, "trades": 37, "taker_buy_volume": 4099.5, "taker_buy_quote": 391.01638}, {"ts": 1775001960000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 39646.4, "quote_volume": 3773.85355, "trades": 25, "taker_buy_volume": 30487.7, "taker_buy_quote": 2902.85564}, {"ts": 1775002020000, "open": 0.0951, "high": 0.0953, "low": 0.0939, "close": 0.0941, "volume": 719692.7, "quote_volume": 67999.43437, "trades": 1014, "taker_buy_volume": 288981.4, "taker_buy_quote": 27268.77855}, {"ts": 1775002080000, "open": 0.0942, "high": 0.0944, "low": 0.0941, "close": 0.0944, "volume": 146411.7, "quote_volume": 13804.13557, "trades": 373, "taker_buy_volume": 62064.1, "taker_buy_quote": 5853.54933}, {"ts": 1775002140000, "open": 0.0944, "high": 0.0946, "low": 0.0942, "close": 0.0944, "volume": 91547.9, "quote_volume": 8637.7844, "trades": 264, "taker_buy_volume": 51411.9, "taker_buy_quote": 4852.82866}, {"ts": 1775002200000, "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0944, "volume": 55964.1, "quote_volume": 5286.11344, "trades": 99, "taker_buy_volume": 51650.7, "taker_buy_quote": 4878.66456}, {"ts": 1775002260000, "open": 0.0945, "high": 0.095, "low": 0.0945, "close": 0.095, "volume": 215146.5, "quote_volume": 20394.1558, "trades": 387, "taker_buy_volume": 150600.1, "taker_buy_quote": 14277.87554}, {"ts": 1775002320000, "open": 0.095, "high": 0.0951, "low": 0.0947, "close": 0.0948, "volume": 46979.8, "quote_volume": 4459.0048, "trades": 104, "taker_buy_volume": 30621.2, "taker_buy_quote": 2909.07452}, {"ts": 1775002380000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 30645.5, "quote_volume": 2910.6496, "trades": 90, "taker_buy_volume": 11026.3, "taker_buy_quote": 1046.98725}, {"ts": 1775002440000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 15360.2, "quote_volume": 1459.75083, "trades": 46, "taker_buy_volume": 4910.9, "taker_buy_quote": 466.65957}, {"ts": 1775002500000, "open": 0.0951, "high": 0.0955, "low": 0.095, "close": 0.0955, "volume": 103011.9, "quote_volume": 9825.29042, "trades": 218, "taker_buy_volume": 88867.4, "taker_buy_quote": 8476.72019}, {"ts": 1775002560000, "open": 0.0954, "high": 0.0956, "low": 0.0953, "close": 0.0956, "volume": 21823.4, "quote_volume": 2083.59613, "trades": 47, "taker_buy_volume": 15302.2, "taker_buy_quote": 1461.49985}, {"ts": 1775002620000, "open": 0.0955, "high": 0.0958, "low": 0.0953, "close": 0.0957, "volume": 29284.4, "quote_volume": 2796.14718, "trades": 57, "taker_buy_volume": 20340.9, "taker_buy_quote": 1943.69122}, {"ts": 1775002680000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 30344.8, "quote_volume": 2901.53917, "trades": 92, "taker_buy_volume": 6537.7, "taker_buy_quote": 625.60849}, {"ts": 1775002740000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 27665.9, "quote_volume": 2645.77084, "trades": 23, "taker_buy_volume": 22573.4, "taker_buy_quote": 2158.92784}, {"ts": 1775002800000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 22908.2, "quote_volume": 2189.87324, "trades": 59, "taker_buy_volume": 10510.5, "taker_buy_quote": 1004.99918}, {"ts": 1775002860000, "open": 0.0955, "high": 0.0956, "low": 0.0953, "close": 0.0955, "volume": 56805.2, "quote_volume": 5421.97829, "trades": 100, "taker_buy_volume": 49642.8, "taker_buy_quote": 4738.15289}, {"ts": 1775002920000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 15328.6, "quote_volume": 1466.08133, "trades": 58, "taker_buy_volume": 8871.7, "taker_buy_quote": 848.156}, {"ts": 1775002980000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 4071.7, "quote_volume": 389.66169, "trades": 9, "taker_buy_volume": 4016.6, "taker_buy_quote": 384.38862}, {"ts": 1775003040000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 2455.8, "quote_volume": 234.78549, "trades": 14, "taker_buy_volume": 540.2, "taker_buy_quote": 51.64862}, {"ts": 1775003100000, "open": 0.0957, "high": 0.0963, "low": 0.0957, "close": 0.0962, "volume": 71169.2, "quote_volume": 6839.75113, "trades": 74, "taker_buy_volume": 53443.0, "taker_buy_quote": 5135.63931}, {"ts": 1775003160000, "open": 0.0962, "high": 0.0963, "low": 0.0958, "close": 0.0962, "volume": 34619.6, "quote_volume": 3322.6829, "trades": 70, "taker_buy_volume": 5345.7, "taker_buy_quote": 513.38348}, {"ts": 1775003220000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 2605.1, "quote_volume": 250.80472, "trades": 14, "taker_buy_volume": 2425.3, "taker_buy_quote": 233.50796}, {"ts": 1775003280000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 11571.8, "quote_volume": 1113.16178, "trades": 44, "taker_buy_volume": 6851.8, "taker_buy_quote": 659.15076}, {"ts": 1775003340000, "open": 0.0963, "high": 0.0969, "low": 0.0963, "close": 0.0968, "volume": 193244.0, "quote_volume": 18676.75708, "trades": 338, "taker_buy_volume": 171180.6, "taker_buy_quote": 16541.56045}, {"ts": 1775003400000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 36901.4, "quote_volume": 3571.97933, "trades": 73, "taker_buy_volume": 28206.2, "taker_buy_quote": 2730.31722}, {"ts": 1775003460000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 49570.7, "quote_volume": 4795.03715, "trades": 50, "taker_buy_volume": 23368.0, "taker_buy_quote": 2261.8074}, {"ts": 1775003520000, "open": 0.0969, "high": 0.098, "low": 0.0968, "close": 0.0977, "volume": 265627.2, "quote_volume": 25906.78507, "trades": 466, "taker_buy_volume": 186699.2, "taker_buy_quote": 18205.30576}, {"ts": 1775003580000, "open": 0.0977, "high": 0.0981, "low": 0.0976, "close": 0.098, "volume": 90482.2, "quote_volume": 8857.26187, "trades": 204, "taker_buy_volume": 57593.8, "taker_buy_quote": 5640.37053}, {"ts": 1775003640000, "open": 0.0979, "high": 0.0979, "low": 0.0976, "close": 0.0979, "volume": 57784.6, "quote_volume": 5650.16017, "trades": 101, "taker_buy_volume": 17318.6, "taker_buy_quote": 1694.56436}, {"ts": 1775003700000, "open": 0.0979, "high": 0.0979, "low": 0.0969, "close": 0.0974, "volume": 185604.1, "quote_volume": 18075.19523, "trades": 402, "taker_buy_volume": 85854.2, "taker_buy_quote": 8362.52406}, {"ts": 1775003760000, "open": 0.0975, "high": 0.0976, "low": 0.0971, "close": 0.0971, "volume": 20780.7, "quote_volume": 2023.60356, "trades": 71, "taker_buy_volume": 10296.7, "taker_buy_quote": 1002.116}, {"ts": 1775003820000, "open": 0.097, "high": 0.0974, "low": 0.097, "close": 0.0973, "volume": 30324.7, "quote_volume": 2943.66786, "trades": 85, "taker_buy_volume": 19483.3, "taker_buy_quote": 1890.80251}, {"ts": 1775003880000, "open": 0.0973, "high": 0.0974, "low": 0.0971, "close": 0.0973, "volume": 37331.2, "quote_volume": 3631.66445, "trades": 121, "taker_buy_volume": 15852.4, "taker_buy_quote": 1542.10661}, {"ts": 1775003940000, "open": 0.0973, "high": 0.0973, "low": 0.097, "close": 0.097, "volume": 21574.8, "quote_volume": 2093.54587, "trades": 25, "taker_buy_volume": 925.7, "taker_buy_quote": 89.9902}, {"ts": 1775004000000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 131211.1, "quote_volume": 12694.45172, "trades": 129, "taker_buy_volume": 7553.2, "taker_buy_quote": 730.79995}, {"ts": 1775004060000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 8192.7, "quote_volume": 792.20748, "trades": 20, "taker_buy_volume": 6929.1, "taker_buy_quote": 670.08013}, {"ts": 1775004120000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 33440.4, "quote_volume": 3227.43853, "trades": 21, "taker_buy_volume": 4396.2, "taker_buy_quote": 424.2333}, {"ts": 1775004180000, "open": 0.0965, "high": 0.0965, "low": 0.0961, "close": 0.0961, "volume": 24575.0, "quote_volume": 2370.19322, "trades": 31, "taker_buy_volume": 15656.4, "taker_buy_quote": 1510.78714}, {"ts": 1775004240000, "open": 0.0961, "high": 0.0961, "low": 0.0955, "close": 0.0955, "volume": 82062.0, "quote_volume": 7868.47229, "trades": 156, "taker_buy_volume": 48171.9, "taker_buy_quote": 4622.8553}, {"ts": 1775004300000, "open": 0.0956, "high": 0.0957, "low": 0.0954, "close": 0.0955, "volume": 151586.9, "quote_volume": 14477.84479, "trades": 215, "taker_buy_volume": 59572.4, "taker_buy_quote": 5693.54263}, {"ts": 1775004360000, "open": 0.0956, "high": 0.0961, "low": 0.0956, "close": 0.096, "volume": 59163.8, "quote_volume": 5671.42741, "trades": 135, "taker_buy_volume": 23603.6, "taker_buy_quote": 2264.45832}, {"ts": 1775004420000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 12163.9, "quote_volume": 1167.6485, "trades": 26, "taker_buy_volume": 7793.5, "taker_buy_quote": 748.2212}, {"ts": 1775004480000, "open": 0.0959, "high": 0.0962, "low": 0.0959, "close": 0.0961, "volume": 73671.0, "quote_volume": 7073.72262, "trades": 177, "taker_buy_volume": 33034.5, "taker_buy_quote": 3172.2138}, {"ts": 1775004540000, "open": 0.0961, "high": 0.0961, "low": 0.0953, "close": 0.0955, "volume": 210765.2, "quote_volume": 20154.86418, "trades": 286, "taker_buy_volume": 55567.5, "taker_buy_quote": 5304.39537}, {"ts": 1775004600000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 23862.5, "quote_volume": 2274.28175, "trades": 46, "taker_buy_volume": 21628.6, "taker_buy_quote": 2061.33998}, {"ts": 1775004660000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 73767.7, "quote_volume": 7027.52779, "trades": 102, "taker_buy_volume": 40467.5, "taker_buy_quote": 3856.95226}, {"ts": 1775004720000, "open": 0.0953, "high": 0.0954, "low": 0.0951, "close": 0.0951, "volume": 6034.1, "quote_volume": 574.65803, "trades": 36, "taker_buy_volume": 3170.8, "taker_buy_quote": 302.09241}, {"ts": 1775004780000, "open": 0.095, "high": 0.0953, "low": 0.0949, "close": 0.0953, "volume": 30994.0, "quote_volume": 2950.83174, "trades": 78, "taker_buy_volume": 8908.7, "taker_buy_quote": 846.80607}, {"ts": 1775004840000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 7610.6, "quote_volume": 726.13699, "trades": 35, "taker_buy_volume": 1309.9, "taker_buy_quote": 125.05021}, {"ts": 1775004900000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 101935.6, "quote_volume": 9721.84628, "trades": 212, "taker_buy_volume": 5482.5, "taker_buy_quote": 523.0305}, {"ts": 1775004960000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 26641.7, "quote_volume": 2534.6591, "trades": 66, "taker_buy_volume": 16556.3, "taker_buy_quote": 1575.09765}, {"ts": 1775005020000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 4097.9, "quote_volume": 389.98598, "trades": 16, "taker_buy_volume": 2451.6, "taker_buy_quote": 233.27429}, {"ts": 1775005080000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 6403.2, "quote_volume": 609.39212, "trades": 16, "taker_buy_volume": 4422.6, "taker_buy_quote": 421.03152}, {"ts": 1775005140000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 27190.3, "quote_volume": 2592.1495, "trades": 60, "taker_buy_volume": 16108.2, "taker_buy_quote": 1534.94195}, {"ts": 1775005200000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 35577.7, "quote_volume": 3397.45794, "trades": 77, "taker_buy_volume": 14322.2, "taker_buy_quote": 1367.7701}, {"ts": 1775005260000, "open": 0.0955, "high": 0.0956, "low": 0.0952, "close": 0.0953, "volume": 56606.7, "quote_volume": 5406.93788, "trades": 135, "taker_buy_volume": 17665.8, "taker_buy_quote": 1687.55234}, {"ts": 1775005320000, "open": 0.0952, "high": 0.0952, "low": 0.0946, "close": 0.0949, "volume": 201523.3, "quote_volume": 19108.41945, "trades": 239, "taker_buy_volume": 62938.3, "taker_buy_quote": 5970.33058}, {"ts": 1775005380000, "open": 0.0949, "high": 0.0958, "low": 0.0949, "close": 0.0956, "volume": 105120.5, "quote_volume": 10037.77736, "trades": 100, "taker_buy_volume": 81650.0, "taker_buy_quote": 7800.10884}, {"ts": 1775005440000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 21171.3, "quote_volume": 2025.58379, "trades": 49, "taker_buy_volume": 9421.7, "taker_buy_quote": 901.42216}, {"ts": 1775005500000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 34717.4, "quote_volume": 3313.25657, "trades": 113, "taker_buy_volume": 3213.6, "taker_buy_quote": 306.8988}, {"ts": 1775005560000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 1335.3, "quote_volume": 127.41614, "trades": 9, "taker_buy_volume": 1335.3, "taker_buy_quote": 127.41614}, {"ts": 1775005620000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 2495.3, "quote_volume": 238.30115, "trades": 15, "taker_buy_volume": 55.1, "taker_buy_quote": 5.26205}, {"ts": 1775005680000, "open": 0.0956, "high": 0.0957, "low": 0.0954, "close": 0.0956, "volume": 22516.2, "quote_volume": 2151.2769, "trades": 34, "taker_buy_volume": 8612.5, "taker_buy_quote": 823.78951}, {"ts": 1775005740000, "open": 0.0957, "high": 0.0962, "low": 0.0957, "close": 0.0961, "volume": 86398.7, "quote_volume": 8294.80229, "trades": 147, "taker_buy_volume": 76392.3, "taker_buy_quote": 7333.69152}, {"ts": 1775005800000, "open": 0.096, "high": 0.0963, "low": 0.0959, "close": 0.0959, "volume": 49476.5, "quote_volume": 4755.16186, "trades": 165, "taker_buy_volume": 9272.9, "taker_buy_quote": 892.51162}, {"ts": 1775005860000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 47575.5, "quote_volume": 4567.03112, "trades": 160, "taker_buy_volume": 18186.0, "taker_buy_quote": 1745.95165}, {"ts": 1775005920000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 3974.7, "quote_volume": 382.38437, "trades": 20, "taker_buy_volume": 3345.4, "taker_buy_quote": 321.84571}, {"ts": 1775005980000, "open": 0.0962, "high": 0.0963, "low": 0.096, "close": 0.0961, "volume": 48865.2, "quote_volume": 4696.81502, "trades": 121, "taker_buy_volume": 11472.5, "taker_buy_quote": 1103.26544}, {"ts": 1775006040000, "open": 0.0962, "high": 0.0964, "low": 0.096, "close": 0.0962, "volume": 36407.4, "quote_volume": 3503.75536, "trades": 78, "taker_buy_volume": 17092.7, "taker_buy_quote": 1645.81397}, {"ts": 1775006100000, "open": 0.0962, "high": 0.0964, "low": 0.0961, "close": 0.0962, "volume": 21181.6, "quote_volume": 2040.48838, "trades": 45, "taker_buy_volume": 4764.8, "taker_buy_quote": 458.81847}, {"ts": 1775006160000, "open": 0.0963, "high": 0.0963, "low": 0.0955, "close": 0.0955, "volume": 64423.7, "quote_volume": 6165.62777, "trades": 142, "taker_buy_volume": 12578.7, "taker_buy_quote": 1203.41522}, {"ts": 1775006220000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 26522.3, "quote_volume": 2532.10953, "trades": 19, "taker_buy_volume": 1124.2, "taker_buy_quote": 107.3611}, {"ts": 1775006280000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 87165.0, "quote_volume": 8317.94035, "trades": 38, "taker_buy_volume": 85479.3, "taker_buy_quote": 8157.10655}, {"ts": 1775006340000, "open": 0.0955, "high": 0.0959, "low": 0.0955, "close": 0.0958, "volume": 21210.7, "quote_volume": 2032.13737, "trades": 82, "taker_buy_volume": 16037.9, "taker_buy_quote": 1536.58313}, {"ts": 1775006400000, "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": 1775006460000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 23766.5, "quote_volume": 2282.45911, "trades": 106, "taker_buy_volume": 9700.1, "taker_buy_quote": 932.08471}, {"ts": 1775006520000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 24397.7, "quote_volume": 2342.49371, "trades": 114, "taker_buy_volume": 6305.7, "taker_buy_quote": 605.65623}, {"ts": 1775006580000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 7162.2, "quote_volume": 687.11539, "trades": 29, "taker_buy_volume": 5308.5, "taker_buy_quote": 509.34556}, {"ts": 1775006640000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 2040.8, "quote_volume": 195.81244, "trades": 26, "taker_buy_volume": 1411.9, "taker_buy_quote": 135.47045}, {"ts": 1775006700000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 5139.8, "quote_volume": 493.24028, "trades": 26, "taker_buy_volume": 3821.4, "taker_buy_quote": 366.73927}, {"ts": 1775006760000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 8877.5, "quote_volume": 852.29889, "trades": 26, "taker_buy_volume": 393.7, "taker_buy_quote": 37.81112}, {"ts": 1775006820000, "open": 0.0961, "high": 0.0963, "low": 0.0959, "close": 0.0961, "volume": 40515.6, "quote_volume": 3895.39441, "trades": 120, "taker_buy_volume": 7874.3, "taker_buy_quote": 757.48536}, {"ts": 1775006880000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 12629.3, "quote_volume": 1214.68953, "trades": 51, "taker_buy_volume": 5009.2, "taker_buy_quote": 482.1281}, {"ts": 1775006940000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 28873.4, "quote_volume": 2780.57541, "trades": 53, "taker_buy_volume": 12190.8, "taker_buy_quote": 1174.51976}, {"ts": 1775007000000, "open": 0.0963, "high": 0.0972, "low": 0.0963, "close": 0.097, "volume": 172187.4, "quote_volume": 16668.07271, "trades": 139, "taker_buy_volume": 156006.9, "taker_buy_quote": 15100.65024}, {"ts": 1775007060000, "open": 0.097, "high": 0.0975, "low": 0.097, "close": 0.0975, "volume": 176765.3, "quote_volume": 17205.71277, "trades": 220, "taker_buy_volume": 144186.1, "taker_buy_quote": 14036.14249}, {"ts": 1775007120000, "open": 0.0974, "high": 0.0979, "low": 0.0971, "close": 0.0972, "volume": 324861.5, "quote_volume": 31668.44994, "trades": 597, "taker_buy_volume": 73133.5, "taker_buy_quote": 7141.13657}, {"ts": 1775007180000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 45254.7, "quote_volume": 4406.13288, "trades": 137, "taker_buy_volume": 17877.3, "taker_buy_quote": 1740.36942}, {"ts": 1775007240000, "open": 0.0972, "high": 0.0972, "low": 0.0969, "close": 0.0972, "volume": 42448.5, "quote_volume": 4120.83571, "trades": 87, "taker_buy_volume": 14929.0, "taker_buy_quote": 1448.59523}, {"ts": 1775007300000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 2203.8, "quote_volume": 214.08736, "trades": 16, "taker_buy_volume": 1688.3, "taker_buy_quote": 164.00191}, {"ts": 1775007360000, "open": 0.0971, "high": 0.0974, "low": 0.0967, "close": 0.0973, "volume": 39261.2, "quote_volume": 3809.73949, "trades": 61, "taker_buy_volume": 17223.4, "taker_buy_quote": 1672.24029}, {"ts": 1775007420000, "open": 0.0972, "high": 0.0975, "low": 0.0971, "close": 0.0975, "volume": 44280.3, "quote_volume": 4306.2419, "trades": 124, "taker_buy_volume": 41138.9, "taker_buy_quote": 4000.59912}, {"ts": 1775007480000, "open": 0.0974, "high": 0.0979, "low": 0.0974, "close": 0.0977, "volume": 171600.7, "quote_volume": 16755.41684, "trades": 201, "taker_buy_volume": 128619.4, "taker_buy_quote": 12560.42546}, {"ts": 1775007540000, "open": 0.0978, "high": 0.0986, "low": 0.0977, "close": 0.0984, "volume": 272225.6, "quote_volume": 26710.61845, "trades": 421, "taker_buy_volume": 92247.9, "taker_buy_quote": 9053.58172}, {"ts": 1775007600000, "open": 0.0984, "high": 0.0996, "low": 0.0979, "close": 0.0995, "volume": 456811.2, "quote_volume": 45066.87931, "trades": 650, "taker_buy_volume": 287397.1, "taker_buy_quote": 28368.34706}, {"ts": 1775007660000, "open": 0.0994, "high": 0.0994, "low": 0.0987, "close": 0.099, "volume": 142207.3, "quote_volume": 14075.36641, "trades": 269, "taker_buy_volume": 74711.2, "taker_buy_quote": 7391.10326}, {"ts": 1775007720000, "open": 0.099, "high": 0.0992, "low": 0.0989, "close": 0.0992, "volume": 53085.6, "quote_volume": 5260.01195, "trades": 172, "taker_buy_volume": 37906.6, "taker_buy_quote": 3756.39845}, {"ts": 1775007780000, "open": 0.0991, "high": 0.0991, "low": 0.0982, "close": 0.0987, "volume": 248718.8, "quote_volume": 24541.15725, "trades": 335, "taker_buy_volume": 149914.9, "taker_buy_quote": 14803.92661}, {"ts": 1775007840000, "open": 0.0986, "high": 0.099, "low": 0.0984, "close": 0.0985, "volume": 49726.5, "quote_volume": 4903.4839, "trades": 110, "taker_buy_volume": 43902.9, "taker_buy_quote": 4329.19578}, {"ts": 1775007900000, "open": 0.0985, "high": 0.0988, "low": 0.0983, "close": 0.0986, "volume": 80395.0, "quote_volume": 7922.52288, "trades": 122, "taker_buy_volume": 39067.2, "taker_buy_quote": 3854.52967}, {"ts": 1775007960000, "open": 0.0987, "high": 0.0994, "low": 0.0987, "close": 0.0993, "volume": 184342.2, "quote_volume": 18272.85134, "trades": 243, "taker_buy_volume": 132461.3, "taker_buy_quote": 13136.54339}, {"ts": 1775008020000, "open": 0.0992, "high": 0.0992, "low": 0.0988, "close": 0.0988, "volume": 12579.0, "quote_volume": 1244.40056, "trades": 38, "taker_buy_volume": 2962.5, "taker_buy_quote": 293.07683}, {"ts": 1775008080000, "open": 0.0988, "high": 0.1001, "low": 0.0988, "close": 0.1001, "volume": 212462.2, "quote_volume": 21140.5345, "trades": 380, "taker_buy_volume": 146870.3, "taker_buy_quote": 14595.98235}, {"ts": 1775008140000, "open": 0.1001, "high": 0.101, "low": 0.0999, "close": 0.1008, "volume": 461535.8, "quote_volume": 46393.3407, "trades": 646, "taker_buy_volume": 245379.9, "taker_buy_quote": 24690.04691}, {"ts": 1775008200000, "open": 0.1007, "high": 0.1007, "low": 0.0994, "close": 0.0995, "volume": 265711.2, "quote_volume": 26566.03274, "trades": 500, "taker_buy_volume": 107637.9, "taker_buy_quote": 10754.52274}, {"ts": 1775008260000, "open": 0.0996, "high": 0.0999, "low": 0.0995, "close": 0.0998, "volume": 16748.4, "quote_volume": 1670.60865, "trades": 82, "taker_buy_volume": 13047.4, "taker_buy_quote": 1301.6866}, {"ts": 1775008320000, "open": 0.0998, "high": 0.1006, "low": 0.0997, "close": 0.0998, "volume": 360578.3, "quote_volume": 36122.8541, "trades": 535, "taker_buy_volume": 251423.0, "taker_buy_quote": 25181.70673}, {"ts": 1775008380000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 65055.7, "quote_volume": 6496.37958, "trades": 218, "taker_buy_volume": 36975.4, "taker_buy_quote": 3692.97218}, {"ts": 1775008440000, "open": 0.0999, "high": 0.1, "low": 0.0997, "close": 0.0997, "volume": 89518.0, "quote_volume": 8935.79301, "trades": 165, "taker_buy_volume": 41890.1, "taker_buy_quote": 4181.07715}, {"ts": 1775008500000, "open": 0.0996, "high": 0.1001, "low": 0.0995, "close": 0.1001, "volume": 68228.6, "quote_volume": 6809.26083, "trades": 217, "taker_buy_volume": 42789.7, "taker_buy_quote": 4270.96613}, {"ts": 1775008560000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 37901.0, "quote_volume": 3786.85845, "trades": 81, "taker_buy_volume": 31263.3, "taker_buy_quote": 3123.76225}, {"ts": 1775008620000, "open": 0.0999, "high": 0.0999, "low": 0.0994, "close": 0.0994, "volume": 30894.9, "quote_volume": 3077.06647, "trades": 55, "taker_buy_volume": 5667.6, "taker_buy_quote": 564.95528}, {"ts": 1775008680000, "open": 0.0994, "high": 0.0994, "low": 0.0989, "close": 0.0993, "volume": 124939.3, "quote_volume": 12376.53703, "trades": 291, "taker_buy_volume": 39915.1, "taker_buy_quote": 3955.6923}, {"ts": 1775008740000, "open": 0.0994, "high": 0.0998, "low": 0.0991, "close": 0.0997, "volume": 100650.0, "quote_volume": 10018.69269, "trades": 227, "taker_buy_volume": 69102.1, "taker_buy_quote": 6883.11534}, {"ts": 1775008800000, "open": 0.0997, "high": 0.0999, "low": 0.0994, "close": 0.0997, "volume": 66620.1, "quote_volume": 6634.96744, "trades": 153, "taker_buy_volume": 11886.4, "taker_buy_quote": 1184.2093}, {"ts": 1775008860000, "open": 0.0996, "high": 0.1, "low": 0.0993, "close": 0.1, "volume": 24955.9, "quote_volume": 2486.82732, "trades": 85, "taker_buy_volume": 19877.0, "taker_buy_quote": 1981.2879}, {"ts": 1775008920000, "open": 0.1, "high": 0.1006, "low": 0.1, "close": 0.1004, "volume": 132568.8, "quote_volume": 13309.25818, "trades": 136, "taker_buy_volume": 121463.7, "taker_buy_quote": 12193.76237}, {"ts": 1775008980000, "open": 0.1003, "high": 0.1007, "low": 0.1003, "close": 0.1003, "volume": 93407.4, "quote_volume": 9384.01127, "trades": 210, "taker_buy_volume": 74014.5, "taker_buy_quote": 7436.8945}, {"ts": 1775009040000, "open": 0.1003, "high": 0.1007, "low": 0.1002, "close": 0.1004, "volume": 53693.7, "quote_volume": 5392.4077, "trades": 131, "taker_buy_volume": 13371.0, "taker_buy_quote": 1343.84459}, {"ts": 1775009100000, "open": 0.1004, "high": 0.1004, "low": 0.0996, "close": 0.0998, "volume": 131235.8, "quote_volume": 13112.67576, "trades": 111, "taker_buy_volume": 16967.7, "taker_buy_quote": 1692.79584}, {"ts": 1775009160000, "open": 0.0997, "high": 0.0997, "low": 0.098, "close": 0.0982, "volume": 360386.2, "quote_volume": 35606.68386, "trades": 518, "taker_buy_volume": 107296.8, "taker_buy_quote": 10596.80651}, {"ts": 1775009220000, "open": 0.0982, "high": 0.0982, "low": 0.097, "close": 0.0974, "volume": 504549.8, "quote_volume": 49158.95499, "trades": 580, "taker_buy_volume": 287526.4, "taker_buy_quote": 28004.34301}, {"ts": 1775009280000, "open": 0.0974, "high": 0.0979, "low": 0.0974, "close": 0.0978, "volume": 190629.3, "quote_volume": 18630.6605, "trades": 520, "taker_buy_volume": 124296.8, "taker_buy_quote": 12149.39577}, {"ts": 1775009340000, "open": 0.0977, "high": 0.0978, "low": 0.0967, "close": 0.0969, "volume": 154438.1, "quote_volume": 15023.07347, "trades": 339, "taker_buy_volume": 58880.1, "taker_buy_quote": 5734.52471}, {"ts": 1775009400000, "open": 0.0969, "high": 0.0972, "low": 0.0966, "close": 0.0971, "volume": 147999.3, "quote_volume": 14341.23894, "trades": 338, "taker_buy_volume": 81296.4, "taker_buy_quote": 7881.06258}, {"ts": 1775009460000, "open": 0.0972, "high": 0.0979, "low": 0.0971, "close": 0.0972, "volume": 225129.6, "quote_volume": 21933.26361, "trades": 253, "taker_buy_volume": 100298.6, "taker_buy_quote": 9771.07332}, {"ts": 1775009520000, "open": 0.0973, "high": 0.0976, "low": 0.0969, "close": 0.0969, "volume": 53900.2, "quote_volume": 5239.55559, "trades": 174, "taker_buy_volume": 27320.2, "taker_buy_quote": 2657.61647}, {"ts": 1775009580000, "open": 0.0968, "high": 0.0977, "low": 0.0967, "close": 0.0976, "volume": 63484.5, "quote_volume": 6170.29582, "trades": 121, "taker_buy_volume": 51441.4, "taker_buy_quote": 5000.58411}, {"ts": 1775009640000, "open": 0.0975, "high": 0.0975, "low": 0.097, "close": 0.0972, "volume": 74767.0, "quote_volume": 7270.33691, "trades": 126, "taker_buy_volume": 49381.4, "taker_buy_quote": 4797.81014}, {"ts": 1775009700000, "open": 0.0971, "high": 0.0973, "low": 0.097, "close": 0.0973, "volume": 26296.0, "quote_volume": 2553.35476, "trades": 99, "taker_buy_volume": 13178.5, "taker_buy_quote": 1279.59491}, {"ts": 1775009760000, "open": 0.0973, "high": 0.0975, "low": 0.0971, "close": 0.0971, "volume": 30072.7, "quote_volume": 2926.82758, "trades": 124, "taker_buy_volume": 14476.8, "taker_buy_quote": 1409.1113}, {"ts": 1775009820000, "open": 0.0971, "high": 0.0974, "low": 0.0971, "close": 0.0973, "volume": 31421.4, "quote_volume": 3055.53472, "trades": 67, "taker_buy_volume": 14948.6, "taker_buy_quote": 1454.20808}, {"ts": 1775009880000, "open": 0.0973, "high": 0.0973, "low": 0.096, "close": 0.0965, "volume": 250980.4, "quote_volume": 24205.44896, "trades": 264, "taker_buy_volume": 50500.3, "taker_buy_quote": 4875.97357}, {"ts": 1775009940000, "open": 0.0965, "high": 0.0968, "low": 0.0964, "close": 0.0966, "volume": 175747.7, "quote_volume": 16978.98621, "trades": 253, "taker_buy_volume": 55109.2, "taker_buy_quote": 5327.32741}, {"ts": 1775010000000, "open": 0.0966, "high": 0.0966, "low": 0.096, "close": 0.0961, "volume": 68870.9, "quote_volume": 6631.09589, "trades": 170, "taker_buy_volume": 50121.8, "taker_buy_quote": 4826.89428}, {"ts": 1775010060000, "open": 0.096, "high": 0.0968, "low": 0.0958, "close": 0.0968, "volume": 426417.2, "quote_volume": 41024.28809, "trades": 373, "taker_buy_volume": 152070.6, "taker_buy_quote": 14673.57448}, {"ts": 1775010120000, "open": 0.0968, "high": 0.0968, "low": 0.0964, "close": 0.0965, "volume": 65460.5, "quote_volume": 6321.47377, "trades": 126, "taker_buy_volume": 33857.6, "taker_buy_quote": 3268.52023}, {"ts": 1775010180000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 13726.7, "quote_volume": 1326.24553, "trades": 36, "taker_buy_volume": 8635.6, "taker_buy_quote": 834.7826}, {"ts": 1775010240000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 11249.2, "quote_volume": 1087.1238, "trades": 42, "taker_buy_volume": 10793.1, "taker_buy_quote": 1043.04116}, {"ts": 1775010300000, "open": 0.0966, "high": 0.0968, "low": 0.0964, "close": 0.0968, "volume": 14165.2, "quote_volume": 1366.96612, "trades": 37, "taker_buy_volume": 7472.4, "taker_buy_quote": 721.72732}, {"ts": 1775010360000, "open": 0.0969, "high": 0.0974, "low": 0.0969, "close": 0.0972, "volume": 148058.4, "quote_volume": 14376.39418, "trades": 167, "taker_buy_volume": 99185.4, "taker_buy_quote": 9631.90685}, {"ts": 1775010420000, "open": 0.0973, "high": 0.0976, "low": 0.0973, "close": 0.0975, "volume": 15984.7, "quote_volume": 1556.25643, "trades": 38, "taker_buy_volume": 12106.5, "taker_buy_quote": 1178.77557}, {"ts": 1775010480000, "open": 0.0975, "high": 0.0978, "low": 0.0973, "close": 0.0978, "volume": 68793.3, "quote_volume": 6704.46941, "trades": 104, "taker_buy_volume": 34420.8, "taker_buy_quote": 3352.8939}, {"ts": 1775010540000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 9119.5, "quote_volume": 891.5282, "trades": 43, "taker_buy_volume": 6999.2, "taker_buy_quote": 684.28598}, {"ts": 1775010600000, "open": 0.0976, "high": 0.0976, "low": 0.0973, "close": 0.0974, "volume": 46760.1, "quote_volume": 4553.41215, "trades": 123, "taker_buy_volume": 35377.2, "taker_buy_quote": 3444.3672}, {"ts": 1775010660000, "open": 0.0973, "high": 0.0973, "low": 0.0969, "close": 0.0973, "volume": 40376.9, "quote_volume": 3920.83403, "trades": 93, "taker_buy_volume": 13401.6, "taker_buy_quote": 1302.37655}, {"ts": 1775010720000, "open": 0.0973, "high": 0.0975, "low": 0.0972, "close": 0.0973, "volume": 36582.2, "quote_volume": 3559.60267, "trades": 132, "taker_buy_volume": 22016.0, "taker_buy_quote": 2142.09665}, {"ts": 1775010780000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 35809.5, "quote_volume": 3483.3858, "trades": 91, "taker_buy_volume": 12988.3, "taker_buy_quote": 1263.20049}, {"ts": 1775010840000, "open": 0.0971, "high": 0.0976, "low": 0.097, "close": 0.0976, "volume": 31696.1, "quote_volume": 3081.71836, "trades": 82, "taker_buy_volume": 14014.5, "taker_buy_quote": 1364.11657}, {"ts": 1775010900000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 11984.1, "quote_volume": 1168.54084, "trades": 47, "taker_buy_volume": 5878.1, "taker_buy_quote": 573.25345}, {"ts": 1775010960000, "open": 0.0976, "high": 0.0981, "low": 0.0975, "close": 0.0979, "volume": 72700.4, "quote_volume": 7116.52778, "trades": 141, "taker_buy_volume": 31026.4, "taker_buy_quote": 3035.89223}, {"ts": 1775011020000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 24875.0, "quote_volume": 2432.56429, "trades": 45, "taker_buy_volume": 7574.8, "taker_buy_quote": 740.76694}, {"ts": 1775011080000, "open": 0.0975, "high": 0.098, "low": 0.0975, "close": 0.0979, "volume": 21790.2, "quote_volume": 2132.46863, "trades": 73, "taker_buy_volume": 13340.0, "taker_buy_quote": 1305.76989}, {"ts": 1775011140000, "open": 0.0979, "high": 0.0979, "low": 0.0976, "close": 0.0976, "volume": 17462.5, "quote_volume": 1708.95451, "trades": 43, "taker_buy_volume": 10611.4, "taker_buy_quote": 1038.73674}, {"ts": 1775011200000, "open": 0.0976, "high": 0.0987, "low": 0.0976, "close": 0.0986, "volume": 137773.6, "quote_volume": 13544.24943, "trades": 207, "taker_buy_volume": 93511.6, "taker_buy_quote": 9191.19113}, {"ts": 1775011260000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 31663.7, "quote_volume": 3120.92531, "trades": 62, "taker_buy_volume": 19325.1, "taker_buy_quote": 1905.14939}, {"ts": 1775011320000, "open": 0.0985, "high": 0.0985, "low": 0.098, "close": 0.098, "volume": 85069.7, "quote_volume": 8364.19644, "trades": 141, "taker_buy_volume": 23983.1, "taker_buy_quote": 2357.34688}, {"ts": 1775011380000, "open": 0.098, "high": 0.098, "low": 0.0976, "close": 0.0976, "volume": 24552.9, "quote_volume": 2400.0126, "trades": 54, "taker_buy_volume": 4919.8, "taker_buy_quote": 480.93688}, {"ts": 1775011440000, "open": 0.0976, "high": 0.0978, "low": 0.0975, "close": 0.0978, "volume": 32275.1, "quote_volume": 3149.52113, "trades": 85, "taker_buy_volume": 19244.0, "taker_buy_quote": 1878.4925}, {"ts": 1775011500000, "open": 0.0978, "high": 0.0989, "low": 0.0978, "close": 0.0987, "volume": 90447.0, "quote_volume": 8873.43347, "trades": 192, "taker_buy_volume": 55749.0, "taker_buy_quote": 5468.3713}, {"ts": 1775011560000, "open": 0.0986, "high": 0.0988, "low": 0.0983, "close": 0.0985, "volume": 53453.5, "quote_volume": 5266.62096, "trades": 90, "taker_buy_volume": 23025.9, "taker_buy_quote": 2269.55998}, {"ts": 1775011620000, "open": 0.0984, "high": 0.0985, "low": 0.0982, "close": 0.0984, "volume": 24765.2, "quote_volume": 2435.60153, "trades": 50, "taker_buy_volume": 9982.2, "taker_buy_quote": 982.13264}, {"ts": 1775011680000, "open": 0.0984, "high": 0.0984, "low": 0.0978, "close": 0.098, "volume": 23618.6, "quote_volume": 2316.03459, "trades": 68, "taker_buy_volume": 6828.2, "taker_buy_quote": 668.77146}, {"ts": 1775011740000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 3599.6, "quote_volume": 352.72733, "trades": 17, "taker_buy_volume": 1334.3, "taker_buy_quote": 130.75603}, {"ts": 1775011800000, "open": 0.0979, "high": 0.0979, "low": 0.0976, "close": 0.0978, "volume": 95414.5, "quote_volume": 9324.82034, "trades": 131, "taker_buy_volume": 14961.3, "taker_buy_quote": 1463.17764}, {"ts": 1775011860000, "open": 0.0977, "high": 0.0987, "low": 0.0976, "close": 0.0986, "volume": 64068.0, "quote_volume": 6284.16171, "trades": 85, "taker_buy_volume": 39389.6, "taker_buy_quote": 3865.65106}, {"ts": 1775011920000, "open": 0.0985, "high": 0.0985, "low": 0.098, "close": 0.098, "volume": 40716.8, "quote_volume": 4003.34207, "trades": 56, "taker_buy_volume": 2891.3, "taker_buy_quote": 284.58584}, {"ts": 1775011980000, "open": 0.0979, "high": 0.0979, "low": 0.0975, "close": 0.0975, "volume": 77890.1, "quote_volume": 7609.64917, "trades": 67, "taker_buy_volume": 31067.4, "taker_buy_quote": 3038.26772}, {"ts": 1775012040000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 74005.2, "quote_volume": 7216.78447, "trades": 73, "taker_buy_volume": 33974.2, "taker_buy_quote": 3315.00157}, {"ts": 1775012100000, "open": 0.0973, "high": 0.0973, "low": 0.0969, "close": 0.0972, "volume": 114951.8, "quote_volume": 11152.76132, "trades": 116, "taker_buy_volume": 53111.0, "taker_buy_quote": 5154.2002}, {"ts": 1775012160000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 2633.7, "quote_volume": 256.18475, "trades": 11, "taker_buy_volume": 1941.2, "taker_buy_quote": 188.83084}, {"ts": 1775012220000, "open": 0.0972, "high": 0.0973, "low": 0.097, "close": 0.0973, "volume": 42739.0, "quote_volume": 4153.33719, "trades": 71, "taker_buy_volume": 19050.5, "taker_buy_quote": 1853.04421}, {"ts": 1775012280000, "open": 0.0972, "high": 0.0975, "low": 0.0971, "close": 0.0973, "volume": 46846.1, "quote_volume": 4556.0535, "trades": 105, "taker_buy_volume": 24894.0, "taker_buy_quote": 2422.06039}, {"ts": 1775012340000, "open": 0.0973, "high": 0.0974, "low": 0.0971, "close": 0.0971, "volume": 35687.7, "quote_volume": 3471.40509, "trades": 84, "taker_buy_volume": 15587.5, "taker_buy_quote": 1516.34519}, {"ts": 1775012400000, "open": 0.0971, "high": 0.0974, "low": 0.0971, "close": 0.0973, "volume": 17051.6, "quote_volume": 1658.60914, "trades": 47, "taker_buy_volume": 10312.2, "taker_buy_quote": 1002.89406}, {"ts": 1775012460000, "open": 0.0973, "high": 0.0976, "low": 0.0973, "close": 0.0976, "volume": 14804.7, "quote_volume": 1442.63159, "trades": 36, "taker_buy_volume": 9280.6, "taker_buy_quote": 904.57899}, {"ts": 1775012520000, "open": 0.0976, "high": 0.098, "low": 0.0976, "close": 0.0978, "volume": 75279.4, "quote_volume": 7367.36351, "trades": 142, "taker_buy_volume": 28002.8, "taker_buy_quote": 2739.79491}, {"ts": 1775012580000, "open": 0.0978, "high": 0.098, "low": 0.0977, "close": 0.0977, "volume": 46371.4, "quote_volume": 4536.40336, "trades": 124, "taker_buy_volume": 10055.3, "taker_buy_quote": 985.07664}, {"ts": 1775012640000, "open": 0.0976, "high": 0.0976, "low": 0.0971, "close": 0.0971, "volume": 19256.2, "quote_volume": 1872.18395, "trades": 68, "taker_buy_volume": 4345.3, "taker_buy_quote": 422.37218}, {"ts": 1775012700000, "open": 0.097, "high": 0.0972, "low": 0.0963, "close": 0.0964, "volume": 94823.7, "quote_volume": 9156.63374, "trades": 201, "taker_buy_volume": 42161.8, "taker_buy_quote": 4068.97779}, {"ts": 1775012760000, "open": 0.0964, "high": 0.0967, "low": 0.0964, "close": 0.0964, "volume": 58492.7, "quote_volume": 5645.58958, "trades": 112, "taker_buy_volume": 46462.9, "taker_buy_quote": 4484.99358}, {"ts": 1775012820000, "open": 0.0963, "high": 0.0966, "low": 0.0962, "close": 0.0965, "volume": 40633.3, "quote_volume": 3914.98106, "trades": 74, "taker_buy_volume": 24751.4, "taker_buy_quote": 2385.56219}, {"ts": 1775012880000, "open": 0.0966, "high": 0.0969, "low": 0.0961, "close": 0.0963, "volume": 177620.6, "quote_volume": 17129.90643, "trades": 225, "taker_buy_volume": 74107.9, "taker_buy_quote": 7153.00702}, {"ts": 1775012940000, "open": 0.0963, "high": 0.097, "low": 0.0963, "close": 0.0967, "volume": 57029.6, "quote_volume": 5513.97311, "trades": 129, "taker_buy_volume": 31386.2, "taker_buy_quote": 3035.75088}, {"ts": 1775013000000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 17334.7, "quote_volume": 1674.65751, "trades": 68, "taker_buy_volume": 6795.1, "taker_buy_quote": 656.5529}, {"ts": 1775013060000, "open": 0.0965, "high": 0.0971, "low": 0.0965, "close": 0.097, "volume": 33136.0, "quote_volume": 3206.60596, "trades": 85, "taker_buy_volume": 17556.1, "taker_buy_quote": 1700.65383}, {"ts": 1775013120000, "open": 0.0971, "high": 0.0977, "low": 0.0971, "close": 0.0977, "volume": 172473.6, "quote_volume": 16812.65348, "trades": 271, "taker_buy_volume": 84826.2, "taker_buy_quote": 8268.88933}, {"ts": 1775013180000, "open": 0.0976, "high": 0.0983, "low": 0.0973, "close": 0.0974, "volume": 181661.9, "quote_volume": 17776.08098, "trades": 344, "taker_buy_volume": 61892.7, "taker_buy_quote": 6057.55215}, {"ts": 1775013240000, "open": 0.0974, "high": 0.0976, "low": 0.0973, "close": 0.0975, "volume": 77671.9, "quote_volume": 7568.07741, "trades": 222, "taker_buy_volume": 26085.5, "taker_buy_quote": 2542.03644}, {"ts": 1775013300000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 11344.6, "quote_volume": 1106.84032, "trades": 49, "taker_buy_volume": 4928.6, "taker_buy_quote": 480.81454}, {"ts": 1775013360000, "open": 0.0976, "high": 0.0976, "low": 0.097, "close": 0.0973, "volume": 117771.9, "quote_volume": 11457.57723, "trades": 268, "taker_buy_volume": 39189.3, "taker_buy_quote": 3810.60479}, {"ts": 1775013420000, "open": 0.0973, "high": 0.0976, "low": 0.0973, "close": 0.0975, "volume": 21112.3, "quote_volume": 2057.60876, "trades": 41, "taker_buy_volume": 8942.5, "taker_buy_quote": 872.0817}, {"ts": 1775013480000, "open": 0.0975, "high": 0.0975, "low": 0.0971, "close": 0.0973, "volume": 18583.6, "quote_volume": 1807.7821, "trades": 72, "taker_buy_volume": 6640.6, "taker_buy_quote": 646.18271}, {"ts": 1775013540000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 20544.5, "quote_volume": 1998.08026, "trades": 53, "taker_buy_volume": 9352.1, "taker_buy_quote": 909.51169}, {"ts": 1775013600000, "open": 0.0973, "high": 0.0974, "low": 0.0971, "close": 0.0974, "volume": 19255.4, "quote_volume": 1872.84857, "trades": 66, "taker_buy_volume": 10574.3, "taker_buy_quote": 1028.45375}, {"ts": 1775013660000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 26453.9, "quote_volume": 2573.56056, "trades": 84, "taker_buy_volume": 11423.0, "taker_buy_quote": 1110.95174}, {"ts": 1775013720000, "open": 0.0972, "high": 0.0976, "low": 0.0972, "close": 0.0975, "volume": 32191.6, "quote_volume": 3136.68648, "trades": 45, "taker_buy_volume": 25137.6, "taker_buy_quote": 2450.20983}, {"ts": 1775013780000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 18112.5, "quote_volume": 1762.44632, "trades": 50, "taker_buy_volume": 6496.4, "taker_buy_quote": 632.15119}, {"ts": 1775013840000, "open": 0.0973, "high": 0.0981, "low": 0.0973, "close": 0.0979, "volume": 71230.1, "quote_volume": 6964.12905, "trades": 139, "taker_buy_volume": 56778.7, "taker_buy_quote": 5549.96505}, {"ts": 1775013900000, "open": 0.0978, "high": 0.0978, "low": 0.0975, "close": 0.0977, "volume": 28112.3, "quote_volume": 2745.42906, "trades": 87, "taker_buy_volume": 12978.7, "taker_buy_quote": 1267.91191}, {"ts": 1775013960000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 3234.8, "quote_volume": 315.49839, "trades": 8, "taker_buy_volume": 1024.5, "taker_buy_quote": 99.88875}, {"ts": 1775014020000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 82169.5, "quote_volume": 7994.43144, "trades": 90, "taker_buy_volume": 54312.0, "taker_buy_quote": 5282.63732}, {"ts": 1775014080000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 4210.4, "quote_volume": 409.83291, "trades": 12, "taker_buy_volume": 3693.0, "taker_buy_quote": 359.44699}, {"ts": 1775014140000, "open": 0.0974, "high": 0.0975, "low": 0.0971, "close": 0.0971, "volume": 3444.8, "quote_volume": 335.47812, "trades": 27, "taker_buy_volume": 896.8, "taker_buy_quote": 87.29141}, {"ts": 1775014200000, "open": 0.097, "high": 0.0972, "low": 0.0969, "close": 0.0972, "volume": 77376.7, "quote_volume": 7513.91308, "trades": 84, "taker_buy_volume": 3422.6, "taker_buy_quote": 332.4062}, {"ts": 1775014260000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 15587.8, "quote_volume": 1515.46754, "trades": 59, "taker_buy_volume": 5811.9, "taker_buy_quote": 565.21965}, {"ts": 1775014320000, "open": 0.0973, "high": 0.0975, "low": 0.0971, "close": 0.0973, "volume": 128603.6, "quote_volume": 12514.73709, "trades": 213, "taker_buy_volume": 83322.8, "taker_buy_quote": 8110.96467}, {"ts": 1775014380000, "open": 0.0973, "high": 0.0978, "low": 0.0973, "close": 0.0976, "volume": 29101.8, "quote_volume": 2838.54827, "trades": 90, "taker_buy_volume": 22306.7, "taker_buy_quote": 2176.36288}, {"ts": 1775014440000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 22939.2, "quote_volume": 2234.04258, "trades": 61, "taker_buy_volume": 7972.6, "taker_buy_quote": 776.58102}, {"ts": 1775014500000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 28693.1, "quote_volume": 2792.68685, "trades": 52, "taker_buy_volume": 24085.1, "taker_buy_quote": 2344.32845}, {"ts": 1775014560000, "open": 0.0974, "high": 0.0974, "low": 0.0971, "close": 0.0971, "volume": 31066.6, "quote_volume": 3023.66739, "trades": 90, "taker_buy_volume": 18151.2, "taker_buy_quote": 1766.77128}, {"ts": 1775014620000, "open": 0.0971, "high": 0.0977, "low": 0.0971, "close": 0.0977, "volume": 29717.9, "quote_volume": 2893.10297, "trades": 78, "taker_buy_volume": 19532.1, "taker_buy_quote": 1899.30461}, {"ts": 1775014680000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 683.6, "quote_volume": 66.8462, "trades": 7, "taker_buy_volume": 584.8, "taker_buy_quote": 57.19344}, {"ts": 1775014740000, "open": 0.0978, "high": 0.0979, "low": 0.0975, "close": 0.0979, "volume": 44712.6, "quote_volume": 4365.59301, "trades": 165, "taker_buy_volume": 20907.2, "taker_buy_quote": 2040.80596}, {"ts": 1775014800000, "open": 0.0979, "high": 0.098, "low": 0.0975, "close": 0.0976, "volume": 46196.6, "quote_volume": 4514.50713, "trades": 110, "taker_buy_volume": 11578.4, "taker_buy_quote": 1130.97316}, {"ts": 1775014860000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 5295.4, "quote_volume": 516.83104, "trades": 22, "taker_buy_volume": 1442.8, "taker_buy_quote": 140.81728}, {"ts": 1775014920000, "open": 0.0976, "high": 0.0981, "low": 0.0976, "close": 0.0978, "volume": 38082.0, "quote_volume": 3726.10077, "trades": 94, "taker_buy_volume": 20157.3, "taker_buy_quote": 1972.97603}, {"ts": 1775014980000, "open": 0.0977, "high": 0.0979, "low": 0.0976, "close": 0.0977, "volume": 15823.7, "quote_volume": 1548.26265, "trades": 63, "taker_buy_volume": 1876.7, "taker_buy_quote": 183.50546}, {"ts": 1775015040000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 4181.3, "quote_volume": 407.94554, "trades": 18, "taker_buy_volume": 1825.8, "taker_buy_quote": 178.06219}, {"ts": 1775015100000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 19132.6, "quote_volume": 1867.13202, "trades": 101, "taker_buy_volume": 9935.6, "taker_buy_quote": 969.01671}, {"ts": 1775015160000, "open": 0.0977, "high": 0.0977, "low": 0.0973, "close": 0.0974, "volume": 42636.9, "quote_volume": 4154.32628, "trades": 54, "taker_buy_volume": 9622.0, "taker_buy_quote": 938.01284}, {"ts": 1775015220000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 31787.7, "quote_volume": 3097.87865, "trades": 41, "taker_buy_volume": 17477.1, "taker_buy_quote": 1703.76893}, {"ts": 1775015280000, "open": 0.0973, "high": 0.0974, "low": 0.0971, "close": 0.0972, "volume": 43914.4, "quote_volume": 4269.343, "trades": 65, "taker_buy_volume": 10583.7, "taker_buy_quote": 1029.53961}, {"ts": 1775015340000, "open": 0.0972, "high": 0.0975, "low": 0.0972, "close": 0.0974, "volume": 38585.2, "quote_volume": 3756.35316, "trades": 78, "taker_buy_volume": 24566.0, "taker_buy_quote": 2390.83928}, {"ts": 1775015400000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 10413.0, "quote_volume": 1012.31912, "trades": 40, "taker_buy_volume": 9395.5, "taker_buy_quote": 913.3637}, {"ts": 1775015460000, "open": 0.0974, "high": 0.0978, "low": 0.0974, "close": 0.0976, "volume": 19123.2, "quote_volume": 1866.8415, "trades": 49, "taker_buy_volume": 5001.5, "taker_buy_quote": 488.02308}, {"ts": 1775015520000, "open": 0.0977, "high": 0.0977, "low": 0.0973, "close": 0.0974, "volume": 83101.4, "quote_volume": 8099.63367, "trades": 151, "taker_buy_volume": 45164.9, "taker_buy_quote": 4403.36772}, {"ts": 1775015580000, "open": 0.0973, "high": 0.0973, "low": 0.0969, "close": 0.0971, "volume": 14925.8, "quote_volume": 1448.29911, "trades": 48, "taker_buy_volume": 4076.8, "taker_buy_quote": 395.87285}, {"ts": 1775015640000, "open": 0.097, "high": 0.0971, "low": 0.0968, "close": 0.0969, "volume": 62486.4, "quote_volume": 6061.06462, "trades": 70, "taker_buy_volume": 33333.9, "taker_buy_quote": 3234.6307}, {"ts": 1775015700000, "open": 0.0969, "high": 0.0975, "low": 0.0969, "close": 0.0974, "volume": 137392.2, "quote_volume": 13356.4359, "trades": 141, "taker_buy_volume": 86110.0, "taker_buy_quote": 8367.26846}, {"ts": 1775015760000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 3394.7, "quote_volume": 330.33206, "trades": 14, "taker_buy_volume": 841.8, "taker_buy_quote": 81.93489}, {"ts": 1775015820000, "open": 0.0974, "high": 0.0977, "low": 0.0974, "close": 0.0974, "volume": 66137.8, "quote_volume": 6448.9565, "trades": 103, "taker_buy_volume": 35495.4, "taker_buy_quote": 3462.90592}, {"ts": 1775015880000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 18785.0, "quote_volume": 1827.7805, "trades": 21, "taker_buy_volume": 4934.7, "taker_buy_quote": 480.14631}, {"ts": 1775015940000, "open": 0.0972, "high": 0.0972, "low": 0.0969, "close": 0.0969, "volume": 40630.9, "quote_volume": 3947.22965, "trades": 35, "taker_buy_volume": 18752.7, "taker_buy_quote": 1821.11479}, {"ts": 1775016000000, "open": 0.0969, "high": 0.0969, "low": 0.0958, "close": 0.096, "volume": 314239.3, "quote_volume": 30259.61624, "trades": 344, "taker_buy_volume": 82047.9, "taker_buy_quote": 7898.02339}, {"ts": 1775016060000, "open": 0.096, "high": 0.0965, "low": 0.0959, "close": 0.0964, "volume": 122626.9, "quote_volume": 11800.54428, "trades": 242, "taker_buy_volume": 82358.0, "taker_buy_quote": 7923.75162}, {"ts": 1775016120000, "open": 0.0964, "high": 0.0968, "low": 0.0962, "close": 0.0962, "volume": 71894.2, "quote_volume": 6936.23866, "trades": 120, "taker_buy_volume": 42766.6, "taker_buy_quote": 4125.11385}, {"ts": 1775016180000, "open": 0.0962, "high": 0.0962, "low": 0.0957, "close": 0.0959, "volume": 58906.9, "quote_volume": 5651.13688, "trades": 137, "taker_buy_volume": 14561.6, "taker_buy_quote": 1398.51938}, {"ts": 1775016240000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 20240.4, "quote_volume": 1943.07492, "trades": 62, "taker_buy_volume": 15757.9, "taker_buy_quote": 1512.60773}, {"ts": 1775016300000, "open": 0.0959, "high": 0.0962, "low": 0.0958, "close": 0.0961, "volume": 63231.1, "quote_volume": 6071.7631, "trades": 96, "taker_buy_volume": 35845.9, "taker_buy_quote": 3443.91104}, {"ts": 1775016360000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 5020.1, "quote_volume": 482.3011, "trades": 18, "taker_buy_volume": 3842.8, "taker_buy_quote": 369.12301}, {"ts": 1775016420000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 28956.5, "quote_volume": 2784.00455, "trades": 55, "taker_buy_volume": 20589.1, "taker_buy_quote": 1979.58656}, {"ts": 1775016480000, "open": 0.096, "high": 0.0961, "low": 0.0958, "close": 0.0959, "volume": 20968.3, "quote_volume": 2013.68201, "trades": 51, "taker_buy_volume": 10839.0, "taker_buy_quote": 1041.23238}, {"ts": 1775016540000, "open": 0.096, "high": 0.096, "low": 0.0952, "close": 0.0953, "volume": 151348.2, "quote_volume": 14442.63649, "trades": 170, "taker_buy_volume": 55994.2, "taker_buy_quote": 5345.92311}, {"ts": 1775016600000, "open": 0.0953, "high": 0.0954, "low": 0.0951, "close": 0.0954, "volume": 44506.7, "quote_volume": 4237.06989, "trades": 71, "taker_buy_volume": 10155.9, "taker_buy_quote": 967.07586}, {"ts": 1775016660000, "open": 0.0954, "high": 0.0955, "low": 0.0952, "close": 0.0955, "volume": 73630.8, "quote_volume": 7024.18941, "trades": 110, "taker_buy_volume": 21790.3, "taker_buy_quote": 2078.91068}, {"ts": 1775016720000, "open": 0.0954, "high": 0.0954, "low": 0.0949, "close": 0.0949, "volume": 24840.4, "quote_volume": 2360.55195, "trades": 68, "taker_buy_volume": 8419.2, "taker_buy_quote": 800.25011}, {"ts": 1775016780000, "open": 0.095, "high": 0.0955, "low": 0.095, "close": 0.0954, "volume": 58299.3, "quote_volume": 5556.98409, "trades": 147, "taker_buy_volume": 31786.8, "taker_buy_quote": 3028.68054}, {"ts": 1775016840000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 20036.7, "quote_volume": 1909.54955, "trades": 50, "taker_buy_volume": 14872.1, "taker_buy_quote": 1417.36533}, {"ts": 1775016900000, "open": 0.0953, "high": 0.0956, "low": 0.0953, "close": 0.0956, "volume": 32315.1, "quote_volume": 3087.98994, "trades": 41, "taker_buy_volume": 21956.9, "taker_buy_quote": 2097.88915}, {"ts": 1775016960000, "open": 0.0956, "high": 0.0963, "low": 0.0956, "close": 0.0961, "volume": 237909.5, "quote_volume": 22858.30079, "trades": 270, "taker_buy_volume": 162466.6, "taker_buy_quote": 15607.53423}, {"ts": 1775017020000, "open": 0.0961, "high": 0.097, "low": 0.0961, "close": 0.0963, "volume": 145102.3, "quote_volume": 14011.44983, "trades": 226, "taker_buy_volume": 83669.4, "taker_buy_quote": 8083.95585}, {"ts": 1775017080000, "open": 0.0962, "high": 0.0969, "low": 0.0962, "close": 0.0969, "volume": 71220.7, "quote_volume": 6885.77304, "trades": 130, "taker_buy_volume": 53104.2, "taker_buy_quote": 5135.3088}, {"ts": 1775017140000, "open": 0.0969, "high": 0.0969, "low": 0.0965, "close": 0.0966, "volume": 32971.9, "quote_volume": 3187.56945, "trades": 77, "taker_buy_volume": 10262.5, "taker_buy_quote": 993.85054}, {"ts": 1775017200000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 28338.9, "quote_volume": 2734.90224, "trades": 45, "taker_buy_volume": 4725.1, "taker_buy_quote": 455.97215}, {"ts": 1775017260000, "open": 0.0965, "high": 0.0972, "low": 0.0965, "close": 0.0971, "volume": 67104.3, "quote_volume": 6504.31157, "trades": 160, "taker_buy_volume": 27583.4, "taker_buy_quote": 2677.10517}, {"ts": 1775017320000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 7768.5, "quote_volume": 754.90077, "trades": 35, "taker_buy_volume": 3217.8, "taker_buy_quote": 312.57696}, {"ts": 1775017380000, "open": 0.0972, "high": 0.0979, "low": 0.097, "close": 0.0977, "volume": 208172.2, "quote_volume": 20281.54552, "trades": 347, "taker_buy_volume": 142558.7, "taker_buy_quote": 13897.5629}, {"ts": 1775017440000, "open": 0.0977, "high": 0.0977, "low": 0.0969, "close": 0.0969, "volume": 38641.7, "quote_volume": 3766.11484, "trades": 152, "taker_buy_volume": 7449.1, "taker_buy_quote": 725.15756}, {"ts": 1775017500000, "open": 0.0969, "high": 0.0971, "low": 0.0968, "close": 0.097, "volume": 16052.0, "quote_volume": 1556.46621, "trades": 83, "taker_buy_volume": 12502.3, "taker_buy_quote": 1212.07061}, {"ts": 1775017560000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 16740.5, "quote_volume": 1623.75143, "trades": 36, "taker_buy_volume": 5134.5, "taker_buy_quote": 498.01608}, {"ts": 1775017620000, "open": 0.097, "high": 0.097, "low": 0.0964, "close": 0.0968, "volume": 98879.8, "quote_volume": 9550.18321, "trades": 110, "taker_buy_volume": 38055.6, "taker_buy_quote": 3675.54075}, {"ts": 1775017680000, "open": 0.0969, "high": 0.097, "low": 0.0966, "close": 0.0966, "volume": 23627.3, "quote_volume": 2283.44341, "trades": 38, "taker_buy_volume": 2529.2, "taker_buy_quote": 244.4311}, {"ts": 1775017740000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 62759.3, "quote_volume": 6070.30377, "trades": 93, "taker_buy_volume": 45690.0, "taker_buy_quote": 4419.63615}, {"ts": 1775017800000, "open": 0.0968, "high": 0.0975, "low": 0.0968, "close": 0.0975, "volume": 232369.0, "quote_volume": 22627.77092, "trades": 184, "taker_buy_volume": 81957.8, "taker_buy_quote": 7979.3003}, {"ts": 1775017860000, "open": 0.0976, "high": 0.098, "low": 0.0976, "close": 0.0978, "volume": 70215.3, "quote_volume": 6867.16691, "trades": 74, "taker_buy_volume": 42118.1, "taker_buy_quote": 4117.30379}, {"ts": 1775017920000, "open": 0.098, "high": 0.0981, "low": 0.0978, "close": 0.0981, "volume": 79542.9, "quote_volume": 7791.20701, "trades": 134, "taker_buy_volume": 36573.3, "taker_buy_quote": 3582.24412}, {"ts": 1775017980000, "open": 0.0981, "high": 0.0984, "low": 0.098, "close": 0.0983, "volume": 117076.0, "quote_volume": 11502.1008, "trades": 152, "taker_buy_volume": 87107.4, "taker_buy_quote": 8558.18132}, {"ts": 1775018040000, "open": 0.0983, "high": 0.0983, "low": 0.0979, "close": 0.0979, "volume": 107854.4, "quote_volume": 10576.4218, "trades": 222, "taker_buy_volume": 22467.8, "taker_buy_quote": 2201.70941}, {"ts": 1775018100000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 28841.8, "quote_volume": 2823.11553, "trades": 109, "taker_buy_volume": 12596.3, "taker_buy_quote": 1232.75267}, {"ts": 1775018160000, "open": 0.0979, "high": 0.0981, "low": 0.0976, "close": 0.0979, "volume": 71277.2, "quote_volume": 6972.71401, "trades": 151, "taker_buy_volume": 46597.5, "taker_buy_quote": 4559.71864}, {"ts": 1775018220000, "open": 0.0978, "high": 0.0978, "low": 0.0974, "close": 0.0975, "volume": 54833.2, "quote_volume": 5350.39671, "trades": 79, "taker_buy_volume": 32177.9, "taker_buy_quote": 3137.9985}, {"ts": 1775018280000, "open": 0.0975, "high": 0.0975, "low": 0.0972, "close": 0.0973, "volume": 15845.8, "quote_volume": 1541.92996, "trades": 35, "taker_buy_volume": 4201.1, "taker_buy_quote": 408.97259}, {"ts": 1775018340000, "open": 0.0973, "high": 0.0975, "low": 0.0972, "close": 0.0974, "volume": 50934.5, "quote_volume": 4959.27775, "trades": 73, "taker_buy_volume": 42542.0, "taker_buy_quote": 4142.34794}, {"ts": 1775018400000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 4002.4, "quote_volume": 389.61762, "trades": 13, "taker_buy_volume": 2537.0, "taker_buy_quote": 247.0234}, {"ts": 1775018460000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 17399.5, "quote_volume": 1694.62529, "trades": 54, "taker_buy_volume": 8229.0, "taker_buy_quote": 801.4397}, {"ts": 1775018520000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 17393.6, "quote_volume": 1693.81023, "trades": 35, "taker_buy_volume": 9430.9, "taker_buy_quote": 918.28546}, {"ts": 1775018580000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 45029.7, "quote_volume": 4375.71699, "trades": 87, "taker_buy_volume": 10628.9, "taker_buy_quote": 1032.99068}, {"ts": 1775018640000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 10593.5, "quote_volume": 1030.74133, "trades": 38, "taker_buy_volume": 8343.4, "taker_buy_quote": 811.8066}, {"ts": 1775018700000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 5239.1, "quote_volume": 509.83777, "trades": 16, "taker_buy_volume": 3011.5, "taker_buy_quote": 293.08689}, {"ts": 1775018760000, "open": 0.0974, "high": 0.0974, "low": 0.0971, "close": 0.0973, "volume": 26109.7, "quote_volume": 2542.55265, "trades": 34, "taker_buy_volume": 11434.1, "taker_buy_quote": 1113.29799}, {"ts": 1775018820000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 2032.6, "quote_volume": 197.71825, "trades": 12, "taker_buy_volume": 1853.5, "taker_buy_quote": 180.30973}, {"ts": 1775018880000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 2892.1, "quote_volume": 281.31398, "trades": 22, "taker_buy_volume": 509.6, "taker_buy_quote": 49.53578}, {"ts": 1775018940000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 32329.4, "quote_volume": 3148.46647, "trades": 52, "taker_buy_volume": 11269.4, "taker_buy_quote": 1097.39714}, {"ts": 1775019000000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 10756.1, "quote_volume": 1047.57942, "trades": 22, "taker_buy_volume": 412.1, "taker_buy_quote": 40.13854}, {"ts": 1775019060000, "open": 0.0974, "high": 0.0975, "low": 0.0972, "close": 0.0972, "volume": 10046.7, "quote_volume": 978.30909, "trades": 31, "taker_buy_volume": 5715.9, "taker_buy_quote": 556.74576}, {"ts": 1775019120000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 6935.6, "quote_volume": 674.07291, "trades": 28, "taker_buy_volume": 4923.0, "taker_buy_quote": 478.49003}, {"ts": 1775019180000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 7348.9, "quote_volume": 714.36986, "trades": 31, "taker_buy_volume": 6887.8, "taker_buy_quote": 669.52054}, {"ts": 1775019240000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 5791.8, "quote_volume": 563.49061, "trades": 20, "taker_buy_volume": 1469.0, "taker_buy_quote": 142.9158}, {"ts": 1775019300000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 157.3, "quote_volume": 15.27383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019360000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 16771.1, "quote_volume": 1627.33708, "trades": 18, "taker_buy_volume": 858.2, "taker_buy_quote": 83.27581}, {"ts": 1775019420000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 2313.2, "quote_volume": 224.41918, "trades": 6, "taker_buy_volume": 2204.7, "taker_buy_quote": 213.89468}, {"ts": 1775019480000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 10453.8, "quote_volume": 1015.11369, "trades": 25, "taker_buy_volume": 7659.0, "taker_buy_quote": 743.77227}, {"ts": 1775019540000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 3969.4, "quote_volume": 385.42874, "trades": 7, "taker_buy_volume": 1403.0, "taker_buy_quote": 136.2313}, {"ts": 1775019600000, "open": 0.0971, "high": 0.0971, "low": 0.0968, "close": 0.097, "volume": 27391.8, "quote_volume": 2657.28423, "trades": 33, "taker_buy_volume": 7957.2, "taker_buy_quote": 771.62498}, {"ts": 1775019660000, "open": 0.0969, "high": 0.0969, "low": 0.0965, "close": 0.0967, "volume": 179130.6, "quote_volume": 17322.64339, "trades": 164, "taker_buy_volume": 107683.8, "taker_buy_quote": 10415.21321}, {"ts": 1775019720000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 56987.1, "quote_volume": 5502.66654, "trades": 78, "taker_buy_volume": 26787.7, "taker_buy_quote": 2586.4453}, {"ts": 1775019780000, "open": 0.0964, "high": 0.0966, "low": 0.0963, "close": 0.0964, "volume": 33929.8, "quote_volume": 3269.9313, "trades": 43, "taker_buy_volume": 15106.2, "taker_buy_quote": 1456.37413}, {"ts": 1775019840000, "open": 0.0964, "high": 0.0964, "low": 0.0961, "close": 0.0961, "volume": 62597.8, "quote_volume": 6023.21103, "trades": 67, "taker_buy_volume": 27469.8, "taker_buy_quote": 2642.9678}, {"ts": 1775019900000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 25554.0, "quote_volume": 2455.32446, "trades": 55, "taker_buy_volume": 13127.2, "taker_buy_quote": 1261.17254}, {"ts": 1775019960000, "open": 0.0961, "high": 0.0962, "low": 0.0958, "close": 0.0958, "volume": 53787.5, "quote_volume": 5166.57505, "trades": 83, "taker_buy_volume": 26547.4, "taker_buy_quote": 2549.28269}, {"ts": 1775020020000, "open": 0.0959, "high": 0.0961, "low": 0.0958, "close": 0.0959, "volume": 29940.9, "quote_volume": 2871.87704, "trades": 37, "taker_buy_volume": 25047.1, "taker_buy_quote": 2402.75666}, {"ts": 1775020080000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 20229.0, "quote_volume": 1941.25636, "trades": 29, "taker_buy_volume": 18883.2, "taker_buy_quote": 1811.92498}, {"ts": 1775020140000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 77226.2, "quote_volume": 7427.11496, "trades": 89, "taker_buy_volume": 31481.5, "taker_buy_quote": 3029.10396}, {"ts": 1775020200000, "open": 0.0962, "high": 0.097, "low": 0.0962, "close": 0.0969, "volume": 266060.8, "quote_volume": 25739.20593, "trades": 355, "taker_buy_volume": 208811.9, "taker_buy_quote": 20201.82276}, {"ts": 1775020260000, "open": 0.0969, "high": 0.0978, "low": 0.0969, "close": 0.0976, "volume": 163279.3, "quote_volume": 15892.40301, "trades": 254, "taker_buy_volume": 111304.0, "taker_buy_quote": 10830.24168}, {"ts": 1775020320000, "open": 0.0976, "high": 0.0979, "low": 0.0976, "close": 0.0979, "volume": 59639.9, "quote_volume": 5828.91166, "trades": 89, "taker_buy_volume": 30713.7, "taker_buy_quote": 3002.79556}, {"ts": 1775020380000, "open": 0.0979, "high": 0.0981, "low": 0.0978, "close": 0.0981, "volume": 86027.5, "quote_volume": 8425.18327, "trades": 132, "taker_buy_volume": 33602.4, "taker_buy_quote": 3290.8576}, {"ts": 1775020440000, "open": 0.0982, "high": 0.0982, "low": 0.0975, "close": 0.0976, "volume": 47391.5, "quote_volume": 4631.59189, "trades": 76, "taker_buy_volume": 17618.1, "taker_buy_quote": 1720.64124}, {"ts": 1775020500000, "open": 0.0976, "high": 0.0983, "low": 0.0976, "close": 0.0981, "volume": 62685.7, "quote_volume": 6148.28204, "trades": 143, "taker_buy_volume": 34951.0, "taker_buy_quote": 3427.31228}, {"ts": 1775020560000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 31377.1, "quote_volume": 3076.64965, "trades": 74, "taker_buy_volume": 14788.6, "taker_buy_quote": 1450.40727}, {"ts": 1775020620000, "open": 0.0981, "high": 0.0987, "low": 0.0981, "close": 0.0982, "volume": 311967.0, "quote_volume": 30678.91442, "trades": 238, "taker_buy_volume": 233640.3, "taker_buy_quote": 22973.82031}, {"ts": 1775020680000, "open": 0.0981, "high": 0.0981, "low": 0.0972, "close": 0.0972, "volume": 84493.5, "quote_volume": 8245.19976, "trades": 91, "taker_buy_volume": 21209.2, "taker_buy_quote": 2074.29518}, {"ts": 1775020740000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 32699.2, "quote_volume": 3178.55552, "trades": 40, "taker_buy_volume": 6121.9, "taker_buy_quote": 595.23655}, {"ts": 1775020800000, "open": 0.0972, "high": 0.0974, "low": 0.0971, "close": 0.0974, "volume": 24002.8, "quote_volume": 2332.33322, "trades": 50, "taker_buy_volume": 19555.9, "taker_buy_quote": 1900.34137}, {"ts": 1775020860000, "open": 0.0973, "high": 0.0975, "low": 0.0972, "close": 0.0972, "volume": 31930.2, "quote_volume": 3107.8355, "trades": 65, "taker_buy_volume": 6339.0, "taker_buy_quote": 616.67955}, {"ts": 1775020920000, "open": 0.0972, "high": 0.0975, "low": 0.0972, "close": 0.0975, "volume": 22728.9, "quote_volume": 2214.99211, "trades": 49, "taker_buy_volume": 6135.6, "taker_buy_quote": 597.71615}, {"ts": 1775020980000, "open": 0.0975, "high": 0.0978, "low": 0.0974, "close": 0.0975, "volume": 108569.4, "quote_volume": 10598.72094, "trades": 166, "taker_buy_volume": 61330.5, "taker_buy_quote": 5991.7428}, {"ts": 1775021040000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 30814.5, "quote_volume": 3002.82327, "trades": 84, "taker_buy_volume": 5192.8, "taker_buy_quote": 506.31945}, {"ts": 1775021100000, "open": 0.0975, "high": 0.098, "low": 0.0975, "close": 0.098, "volume": 10922.3, "quote_volume": 1069.09395, "trades": 53, "taker_buy_volume": 9886.1, "taker_buy_quote": 967.70361}, {"ts": 1775021160000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 17772.4, "quote_volume": 1742.58665, "trades": 47, "taker_buy_volume": 9035.9, "taker_buy_quote": 885.98488}, {"ts": 1775021220000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 36865.1, "quote_volume": 3613.94631, "trades": 41, "taker_buy_volume": 20453.1, "taker_buy_quote": 2004.66518}, {"ts": 1775021280000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 4868.7, "quote_volume": 476.62784, "trades": 16, "taker_buy_volume": 4503.0, "taker_buy_quote": 440.84142}, {"ts": 1775021340000, "open": 0.098, "high": 0.098, "low": 0.0976, "close": 0.0977, "volume": 40062.4, "quote_volume": 3918.55794, "trades": 41, "taker_buy_volume": 2240.1, "taker_buy_quote": 218.78841}, {"ts": 1775021400000, "open": 0.0977, "high": 0.0979, "low": 0.0974, "close": 0.0974, "volume": 62885.7, "quote_volume": 6133.244, "trades": 93, "taker_buy_volume": 26275.6, "taker_buy_quote": 2563.08606}, {"ts": 1775021460000, "open": 0.0975, "high": 0.0977, "low": 0.0974, "close": 0.0974, "volume": 97370.3, "quote_volume": 9491.65798, "trades": 93, "taker_buy_volume": 66392.4, "taker_buy_quote": 6472.19629}, {"ts": 1775021520000, "open": 0.0975, "high": 0.0977, "low": 0.0974, "close": 0.0975, "volume": 40877.1, "quote_volume": 3988.5785, "trades": 56, "taker_buy_volume": 24338.3, "taker_buy_quote": 2375.86304}, {"ts": 1775021580000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 51640.4, "quote_volume": 5040.10406, "trades": 113, "taker_buy_volume": 11203.2, "taker_buy_quote": 1093.58114}, {"ts": 1775021640000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 27702.1, "quote_volume": 2700.25145, "trades": 110, "taker_buy_volume": 13566.7, "taker_buy_quote": 1322.4855}, {"ts": 1775021700000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 27492.3, "quote_volume": 2679.2536, "trades": 48, "taker_buy_volume": 16766.7, "taker_buy_quote": 1634.67458}, {"ts": 1775021760000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 2769.0, "quote_volume": 269.79255, "trades": 15, "taker_buy_volume": 1579.4, "taker_buy_quote": 153.85844}, {"ts": 1775021820000, "open": 0.0974, "high": 0.0979, "low": 0.0974, "close": 0.0979, "volume": 44673.0, "quote_volume": 4363.7552, "trades": 76, "taker_buy_volume": 12013.5, "taker_buy_quote": 1172.84036}, {"ts": 1775021880000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 11425.9, "quote_volume": 1115.25309, "trades": 23, "taker_buy_volume": 6656.4, "taker_buy_quote": 649.67692}, {"ts": 1775021940000, "open": 0.0975, "high": 0.0975, "low": 0.0972, "close": 0.0972, "volume": 44948.7, "quote_volume": 4379.32099, "trades": 118, "taker_buy_volume": 2984.3, "taker_buy_quote": 290.64513}, {"ts": 1775022000000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 59682.2, "quote_volume": 5807.31879, "trades": 90, "taker_buy_volume": 42358.6, "taker_buy_quote": 4123.29416}, {"ts": 1775022060000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 13032.4, "quote_volume": 1267.86813, "trades": 27, "taker_buy_volume": 8866.6, "taker_buy_quote": 862.92197}, {"ts": 1775022120000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1971.7, "quote_volume": 191.84641, "trades": 7, "taker_buy_volume": 178.9, "taker_buy_quote": 17.40697}, {"ts": 1775022180000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 5172.4, "quote_volume": 503.27452, "trades": 15, "taker_buy_volume": 288.8, "taker_buy_quote": 28.10024}, {"ts": 1775022240000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 12105.9, "quote_volume": 1180.02125, "trades": 20, "taker_buy_volume": 1947.0, "taker_buy_quote": 189.55154}, {"ts": 1775022300000, "open": 0.0975, "high": 0.0979, "low": 0.0975, "close": 0.0976, "volume": 81519.0, "quote_volume": 7963.87956, "trades": 124, "taker_buy_volume": 61136.2, "taker_buy_quote": 5972.52291}, {"ts": 1775022360000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 1779.7, "quote_volume": 173.6923, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022420000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 32104.5, "quote_volume": 3134.30628, "trades": 23, "taker_buy_volume": 23256.0, "taker_buy_quote": 2269.80783}, {"ts": 1775022480000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 27887.2, "quote_volume": 2719.01765, "trades": 76, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022540000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 16579.9, "quote_volume": 1614.83801, "trades": 32, "taker_buy_volume": 7915.7, "taker_buy_quote": 771.10995}, {"ts": 1775022600000, "open": 0.0973, "high": 0.0973, "low": 0.0966, "close": 0.0966, "volume": 283881.7, "quote_volume": 27515.874, "trades": 201, "taker_buy_volume": 22641.9, "taker_buy_quote": 2193.82731}, {"ts": 1775022660000, "open": 0.0966, "high": 0.0968, "low": 0.0965, "close": 0.0966, "volume": 90500.3, "quote_volume": 8748.27021, "trades": 157, "taker_buy_volume": 70656.1, "taker_buy_quote": 6831.14799}, {"ts": 1775022720000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 1536.7, "quote_volume": 148.29672, "trades": 10, "taker_buy_volume": 51.7, "taker_buy_quote": 4.99422}, {"ts": 1775022780000, "open": 0.0966, "high": 0.0973, "low": 0.0966, "close": 0.0973, "volume": 130045.6, "quote_volume": 12624.9191, "trades": 104, "taker_buy_volume": 93882.6, "taker_buy_quote": 9113.33726}, {"ts": 1775022840000, "open": 0.0973, "high": 0.0973, "low": 0.0969, "close": 0.0971, "volume": 22585.6, "quote_volume": 2193.39824, "trades": 57, "taker_buy_volume": 8036.7, "taker_buy_quote": 780.66082}, {"ts": 1775022900000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 24852.5, "quote_volume": 2415.57174, "trades": 24, "taker_buy_volume": 12065.4, "taker_buy_quote": 1172.67104}, {"ts": 1775022960000, "open": 0.0972, "high": 0.0972, "low": 0.0969, "close": 0.0969, "volume": 84149.6, "quote_volume": 8168.27754, "trades": 275, "taker_buy_volume": 12539.2, "taker_buy_quote": 1217.28018}, {"ts": 1775023020000, "open": 0.0969, "high": 0.0972, "low": 0.0968, "close": 0.0972, "volume": 20893.0, "quote_volume": 2028.94515, "trades": 95, "taker_buy_volume": 6224.3, "taker_buy_quote": 603.93208}, {"ts": 1775023080000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 41265.0, "quote_volume": 4007.8184, "trades": 39, "taker_buy_volume": 32635.7, "taker_buy_quote": 3169.75954}, {"ts": 1775023140000, "open": 0.097, "high": 0.097, "low": 0.094, "close": 0.0945, "volume": 1252172.0, "quote_volume": 119237.30144, "trades": 1344, "taker_buy_volume": 463411.9, "taker_buy_quote": 44158.5978}, {"ts": 1775023200000, "open": 0.0945, "high": 0.0946, "low": 0.0941, "close": 0.0943, "volume": 375812.3, "quote_volume": 35460.89143, "trades": 688, "taker_buy_volume": 193427.9, "taker_buy_quote": 18258.0797}, {"ts": 1775023260000, "open": 0.0942, "high": 0.0952, "low": 0.0942, "close": 0.0951, "volume": 220202.5, "quote_volume": 20823.54344, "trades": 317, "taker_buy_volume": 169634.9, "taker_buy_quote": 16045.44809}, {"ts": 1775023320000, "open": 0.0951, "high": 0.0956, "low": 0.0951, "close": 0.0956, "volume": 35239.2, "quote_volume": 3356.7573, "trades": 116, "taker_buy_volume": 5554.4, "taker_buy_quote": 530.16594}, {"ts": 1775023380000, "open": 0.0955, "high": 0.0955, "low": 0.0952, "close": 0.0953, "volume": 37599.6, "quote_volume": 3586.4727, "trades": 81, "taker_buy_volume": 14410.9, "taker_buy_quote": 1373.7926}, {"ts": 1775023440000, "open": 0.0953, "high": 0.0953, "low": 0.095, "close": 0.0951, "volume": 36990.9, "quote_volume": 3520.09472, "trades": 50, "taker_buy_volume": 7835.8, "taker_buy_quote": 744.70651}, {"ts": 1775023500000, "open": 0.0951, "high": 0.0953, "low": 0.0949, "close": 0.0952, "volume": 20042.2, "quote_volume": 1906.23588, "trades": 54, "taker_buy_volume": 12926.3, "taker_buy_quote": 1228.89927}, {"ts": 1775023560000, "open": 0.0952, "high": 0.0952, "low": 0.0947, "close": 0.0949, "volume": 47466.4, "quote_volume": 4503.65782, "trades": 79, "taker_buy_volume": 11416.2, "taker_buy_quote": 1083.0809}, {"ts": 1775023620000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 30359.2, "quote_volume": 2882.73484, "trades": 52, "taker_buy_volume": 16741.2, "taker_buy_quote": 1589.72111}, {"ts": 1775023680000, "open": 0.0948, "high": 0.0952, "low": 0.0948, "close": 0.095, "volume": 29677.7, "quote_volume": 2821.36152, "trades": 52, "taker_buy_volume": 20480.4, "taker_buy_quote": 1946.73356}, {"ts": 1775023740000, "open": 0.095, "high": 0.0953, "low": 0.095, "close": 0.0952, "volume": 38874.4, "quote_volume": 3699.55035, "trades": 75, "taker_buy_volume": 33262.6, "taker_buy_quote": 3165.90475}, {"ts": 1775023800000, "open": 0.0952, "high": 0.0954, "low": 0.095, "close": 0.095, "volume": 72251.4, "quote_volume": 6882.15756, "trades": 131, "taker_buy_volume": 43559.2, "taker_buy_quote": 4149.70233}, {"ts": 1775023860000, "open": 0.0951, "high": 0.0953, "low": 0.095, "close": 0.0952, "volume": 40682.0, "quote_volume": 3871.75685, "trades": 64, "taker_buy_volume": 26514.9, "taker_buy_quote": 2525.08495}, {"ts": 1775023920000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 48847.5, "quote_volume": 4654.44074, "trades": 96, "taker_buy_volume": 30777.1, "taker_buy_quote": 2932.99636}, {"ts": 1775023980000, "open": 0.0951, "high": 0.0952, "low": 0.0948, "close": 0.0951, "volume": 44317.3, "quote_volume": 4211.69857, "trades": 80, "taker_buy_volume": 25812.4, "taker_buy_quote": 2454.31916}, {"ts": 1775024040000, "open": 0.095, "high": 0.0954, "low": 0.0949, "close": 0.0954, "volume": 85827.8, "quote_volume": 8163.04068, "trades": 136, "taker_buy_volume": 17122.8, "taker_buy_quote": 1628.9641}, {"ts": 1775024100000, "open": 0.0953, "high": 0.0959, "low": 0.0953, "close": 0.0957, "volume": 226127.3, "quote_volume": 21646.01304, "trades": 284, "taker_buy_volume": 170579.4, "taker_buy_quote": 16331.07652}, {"ts": 1775024160000, "open": 0.0957, "high": 0.096, "low": 0.0957, "close": 0.0958, "volume": 79757.9, "quote_volume": 7644.18208, "trades": 93, "taker_buy_volume": 60580.7, "taker_buy_quote": 5805.54875}, {"ts": 1775024220000, "open": 0.0958, "high": 0.0959, "low": 0.0956, "close": 0.0959, "volume": 61803.7, "quote_volume": 5916.77159, "trades": 102, "taker_buy_volume": 24413.2, "taker_buy_quote": 2337.89291}, {"ts": 1775024280000, "open": 0.0959, "high": 0.0965, "low": 0.0959, "close": 0.0964, "volume": 83436.6, "quote_volume": 8030.86129, "trades": 139, "taker_buy_volume": 60925.2, "taker_buy_quote": 5862.6668}, {"ts": 1775024340000, "open": 0.0964, "high": 0.0966, "low": 0.0963, "close": 0.0964, "volume": 31543.1, "quote_volume": 3042.48953, "trades": 90, "taker_buy_volume": 9240.1, "taker_buy_quote": 891.89685}, {"ts": 1775024400000, "open": 0.0964, "high": 0.0965, "low": 0.0962, "close": 0.0963, "volume": 15000.2, "quote_volume": 1445.05307, "trades": 38, "taker_buy_volume": 4247.2, "taker_buy_quote": 409.13856}, {"ts": 1775024460000, "open": 0.0963, "high": 0.0965, "low": 0.0962, "close": 0.0964, "volume": 97861.1, "quote_volume": 9431.70487, "trades": 136, "taker_buy_volume": 58763.5, "taker_buy_quote": 5665.70598}, {"ts": 1775024520000, "open": 0.0964, "high": 0.0965, "low": 0.096, "close": 0.096, "volume": 156254.2, "quote_volume": 15040.91088, "trades": 140, "taker_buy_volume": 46791.4, "taker_buy_quote": 4502.70007}, {"ts": 1775024580000, "open": 0.0961, "high": 0.0961, "low": 0.0957, "close": 0.0959, "volume": 171571.8, "quote_volume": 16453.28423, "trades": 138, "taker_buy_volume": 59252.1, "taker_buy_quote": 5684.76737}, {"ts": 1775024640000, "open": 0.0959, "high": 0.0962, "low": 0.0959, "close": 0.0962, "volume": 12317.9, "quote_volume": 1183.07615, "trades": 31, "taker_buy_volume": 7720.0, "taker_buy_quote": 741.96311}, {"ts": 1775024700000, "open": 0.0961, "high": 0.0964, "low": 0.0961, "close": 0.0963, "volume": 43879.8, "quote_volume": 4226.4522, "trades": 75, "taker_buy_volume": 19305.2, "taker_buy_quote": 1860.33295}, {"ts": 1775024760000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 2977.4, "quote_volume": 287.00341, "trades": 16, "taker_buy_volume": 338.3, "taker_buy_quote": 32.59417}, {"ts": 1775024820000, "open": 0.0963, "high": 0.0966, "low": 0.0961, "close": 0.0964, "volume": 96622.6, "quote_volume": 9307.70212, "trades": 80, "taker_buy_volume": 77847.0, "taker_buy_quote": 7498.5475}, {"ts": 1775024880000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 74649.1, "quote_volume": 7198.70928, "trades": 64, "taker_buy_volume": 49581.6, "taker_buy_quote": 4781.82501}, {"ts": 1775024940000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 32019.6, "quote_volume": 3086.33604, "trades": 38, "taker_buy_volume": 25935.5, "taker_buy_quote": 2500.02126}, {"ts": 1775025000000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 112900.2, "quote_volume": 10890.46656, "trades": 154, "taker_buy_volume": 67863.7, "taker_buy_quote": 6548.08651}, {"ts": 1775025060000, "open": 0.0965, "high": 0.0966, "low": 0.0959, "close": 0.0961, "volume": 104955.4, "quote_volume": 10094.569, "trades": 156, "taker_buy_volume": 37619.6, "taker_buy_quote": 3619.61773}, {"ts": 1775025120000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 5176.0, "quote_volume": 498.25403, "trades": 29, "taker_buy_volume": 3533.2, "taker_buy_quote": 339.98602}, {"ts": 1775025180000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 27286.7, "quote_volume": 2633.36552, "trades": 51, "taker_buy_volume": 13459.0, "taker_buy_quote": 1299.47991}, {"ts": 1775025240000, "open": 0.0964, "high": 0.0964, "low": 0.0956, "close": 0.0957, "volume": 157053.5, "quote_volume": 15068.74403, "trades": 320, "taker_buy_volume": 42824.5, "taker_buy_quote": 4103.18053}, {"ts": 1775025300000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 25108.0, "quote_volume": 2401.27098, "trades": 159, "taker_buy_volume": 4528.6, "taker_buy_quote": 433.18936}, {"ts": 1775025360000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 26506.2, "quote_volume": 2534.90202, "trades": 51, "taker_buy_volume": 18481.5, "taker_buy_quote": 1767.66887}, {"ts": 1775025420000, "open": 0.0956, "high": 0.0956, "low": 0.0948, "close": 0.0951, "volume": 104356.8, "quote_volume": 9923.10347, "trades": 99, "taker_buy_volume": 25763.5, "taker_buy_quote": 2450.66989}, {"ts": 1775025480000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 27099.6, "quote_volume": 2578.85194, "trades": 37, "taker_buy_volume": 10258.2, "taker_buy_quote": 976.5751}, {"ts": 1775025540000, "open": 0.0951, "high": 0.0951, "low": 0.0929, "close": 0.0932, "volume": 1051316.4, "quote_volume": 98807.87241, "trades": 1132, "taker_buy_volume": 465477.2, "taker_buy_quote": 43693.26511}, {"ts": 1775025600000, "open": 0.0932, "high": 0.0934, "low": 0.0926, "close": 0.0931, "volume": 362944.9, "quote_volume": 33769.70122, "trades": 612, "taker_buy_volume": 166086.1, "taker_buy_quote": 15457.61397}, {"ts": 1775025660000, "open": 0.0932, "high": 0.094, "low": 0.0932, "close": 0.0938, "volume": 193776.3, "quote_volume": 18167.39107, "trades": 293, "taker_buy_volume": 119813.0, "taker_buy_quote": 11227.55049}, {"ts": 1775025720000, "open": 0.0938, "high": 0.094, "low": 0.0935, "close": 0.094, "volume": 100413.0, "quote_volume": 9416.18038, "trades": 123, "taker_buy_volume": 46126.5, "taker_buy_quote": 4326.07822}, {"ts": 1775025780000, "open": 0.094, "high": 0.0942, "low": 0.0933, "close": 0.0934, "volume": 153245.7, "quote_volume": 14338.20728, "trades": 186, "taker_buy_volume": 51419.4, "taker_buy_quote": 4811.50242}, {"ts": 1775025840000, "open": 0.0934, "high": 0.0937, "low": 0.0931, "close": 0.0933, "volume": 134258.4, "quote_volume": 12537.35595, "trades": 288, "taker_buy_volume": 73092.5, "taker_buy_quote": 6828.80664}, {"ts": 1775025900000, "open": 0.0932, "high": 0.0932, "low": 0.0923, "close": 0.0928, "volume": 238629.6, "quote_volume": 22100.74197, "trades": 336, "taker_buy_volume": 137839.7, "taker_buy_quote": 12764.75854}, {"ts": 1775025960000, "open": 0.0927, "high": 0.0933, "low": 0.0927, "close": 0.0931, "volume": 46706.8, "quote_volume": 4345.37002, "trades": 111, "taker_buy_volume": 18080.3, "taker_buy_quote": 1681.31002}, {"ts": 1775026020000, "open": 0.0932, "high": 0.0933, "low": 0.0927, "close": 0.0927, "volume": 140431.9, "quote_volume": 13052.11518, "trades": 248, "taker_buy_volume": 60277.0, "taker_buy_quote": 5599.94141}, {"ts": 1775026080000, "open": 0.0927, "high": 0.0928, "low": 0.0922, "close": 0.0927, "volume": 321352.9, "quote_volume": 29734.07422, "trades": 333, "taker_buy_volume": 174000.8, "taker_buy_quote": 16112.00532}, {"ts": 1775026140000, "open": 0.0927, "high": 0.0929, "low": 0.0926, "close": 0.0928, "volume": 63003.0, "quote_volume": 5842.12618, "trades": 171, "taker_buy_volume": 11279.0, "taker_buy_quote": 1045.36406}, {"ts": 1775026200000, "open": 0.0927, "high": 0.093, "low": 0.0927, "close": 0.0929, "volume": 25719.6, "quote_volume": 2389.03084, "trades": 42, "taker_buy_volume": 5728.0, "taker_buy_quote": 531.5689}, {"ts": 1775026260000, "open": 0.0928, "high": 0.093, "low": 0.0926, "close": 0.0928, "volume": 31899.8, "quote_volume": 2959.89456, "trades": 74, "taker_buy_volume": 6466.7, "taker_buy_quote": 599.49538}, {"ts": 1775026320000, "open": 0.0928, "high": 0.0929, "low": 0.0918, "close": 0.0925, "volume": 243407.4, "quote_volume": 22456.49361, "trades": 343, "taker_buy_volume": 124731.9, "taker_buy_quote": 11507.27803}, {"ts": 1775026380000, "open": 0.0925, "high": 0.0928, "low": 0.0924, "close": 0.0927, "volume": 85866.8, "quote_volume": 7954.52736, "trades": 135, "taker_buy_volume": 19738.4, "taker_buy_quote": 1826.80027}, {"ts": 1775026440000, "open": 0.0926, "high": 0.0928, "low": 0.0919, "close": 0.0921, "volume": 185077.3, "quote_volume": 17094.09974, "trades": 259, "taker_buy_volume": 84658.4, "taker_buy_quote": 7811.41858}, {"ts": 1775026500000, "open": 0.092, "high": 0.0925, "low": 0.0919, "close": 0.0923, "volume": 78887.8, "quote_volume": 7265.53872, "trades": 129, "taker_buy_volume": 39539.3, "taker_buy_quote": 3641.01906}, {"ts": 1775026560000, "open": 0.0923, "high": 0.0923, "low": 0.0918, "close": 0.092, "volume": 120225.4, "quote_volume": 11060.16313, "trades": 134, "taker_buy_volume": 58617.0, "taker_buy_quote": 5392.16085}, {"ts": 1775026620000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 44073.3, "quote_volume": 4050.65336, "trades": 127, "taker_buy_volume": 402.8, "taker_buy_quote": 37.01732}, {"ts": 1775026680000, "open": 0.0919, "high": 0.0922, "low": 0.0919, "close": 0.0922, "volume": 82681.0, "quote_volume": 7611.37347, "trades": 77, "taker_buy_volume": 65009.9, "taker_buy_quote": 5984.62051}, {"ts": 1775026740000, "open": 0.0922, "high": 0.0925, "low": 0.0922, "close": 0.0925, "volume": 11505.3, "quote_volume": 1061.66948, "trades": 25, "taker_buy_volume": 9482.7, "taker_buy_quote": 875.18576}, {"ts": 1775026800000, "open": 0.0925, "high": 0.0925, "low": 0.0915, "close": 0.0917, "volume": 195730.7, "quote_volume": 18020.28418, "trades": 416, "taker_buy_volume": 36805.2, "taker_buy_quote": 3389.45248}, {"ts": 1775026860000, "open": 0.0918, "high": 0.0922, "low": 0.0918, "close": 0.0918, "volume": 100101.7, "quote_volume": 9207.1229, "trades": 160, "taker_buy_volume": 54892.8, "taker_buy_quote": 5051.11942}, {"ts": 1775026920000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 5669.7, "quote_volume": 520.61659, "trades": 14, "taker_buy_volume": 3308.1, "taker_buy_quote": 303.70022}, {"ts": 1775026980000, "open": 0.0919, "high": 0.0922, "low": 0.0918, "close": 0.0919, "volume": 89303.9, "quote_volume": 8218.76627, "trades": 130, "taker_buy_volume": 54374.3, "taker_buy_quote": 5004.97949}, {"ts": 1775027040000, "open": 0.0919, "high": 0.0922, "low": 0.0919, "close": 0.0921, "volume": 76911.9, "quote_volume": 7084.32521, "trades": 144, "taker_buy_volume": 46997.2, "taker_buy_quote": 4327.48767}, {"ts": 1775027100000, "open": 0.092, "high": 0.0923, "low": 0.092, "close": 0.0922, "volume": 49194.0, "quote_volume": 4535.57117, "trades": 41, "taker_buy_volume": 28956.2, "taker_buy_quote": 2668.27688}, {"ts": 1775027160000, "open": 0.0922, "high": 0.0925, "low": 0.0921, "close": 0.0925, "volume": 40451.1, "quote_volume": 3738.11705, "trades": 74, "taker_buy_volume": 26615.0, "taker_buy_quote": 2459.15744}, {"ts": 1775027220000, "open": 0.0924, "high": 0.0925, "low": 0.0923, "close": 0.0924, "volume": 43807.3, "quote_volume": 4048.15291, "trades": 98, "taker_buy_volume": 13755.0, "taker_buy_quote": 1270.97283}, {"ts": 1775027280000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 55315.1, "quote_volume": 5114.31293, "trades": 57, "taker_buy_volume": 38241.2, "taker_buy_quote": 3534.26373}, {"ts": 1775027340000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 29276.2, "quote_volume": 2710.89453, "trades": 72, "taker_buy_volume": 5612.7, "taker_buy_quote": 519.73814}, {"ts": 1775027400000, "open": 0.0926, "high": 0.0929, "low": 0.0926, "close": 0.0929, "volume": 36326.6, "quote_volume": 3369.2813, "trades": 71, "taker_buy_volume": 10295.2, "taker_buy_quote": 954.70075}, {"ts": 1775027460000, "open": 0.0928, "high": 0.0929, "low": 0.0926, "close": 0.0929, "volume": 62857.4, "quote_volume": 5828.71398, "trades": 128, "taker_buy_volume": 13120.2, "taker_buy_quote": 1217.62124}, {"ts": 1775027520000, "open": 0.0928, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 38829.7, "quote_volume": 3605.02931, "trades": 100, "taker_buy_volume": 18897.2, "taker_buy_quote": 1755.32115}, {"ts": 1775027580000, "open": 0.0927, "high": 0.0932, "low": 0.0927, "close": 0.0932, "volume": 37991.5, "quote_volume": 3534.6937, "trades": 74, "taker_buy_volume": 32151.4, "taker_buy_quote": 2990.39638}, {"ts": 1775027640000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 6527.0, "quote_volume": 608.3164, "trades": 33, "taker_buy_volume": 6382.0, "taker_buy_quote": 594.8024}, {"ts": 1775027700000, "open": 0.0931, "high": 0.0933, "low": 0.093, "close": 0.0933, "volume": 41740.0, "quote_volume": 3889.81252, "trades": 58, "taker_buy_volume": 15111.1, "taker_buy_quote": 1408.56467}, {"ts": 1775027760000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 47916.7, "quote_volume": 4470.62336, "trades": 97, "taker_buy_volume": 7421.6, "taker_buy_quote": 692.71442}, {"ts": 1775027820000, "open": 0.0933, "high": 0.0933, "low": 0.093, "close": 0.0933, "volume": 37818.9, "quote_volume": 3526.00256, "trades": 86, "taker_buy_volume": 10207.6, "taker_buy_quote": 951.46725}, {"ts": 1775027880000, "open": 0.0932, "high": 0.0932, "low": 0.0928, "close": 0.0929, "volume": 190364.4, "quote_volume": 17702.05405, "trades": 244, "taker_buy_volume": 55562.7, "taker_buy_quote": 5166.64555}, {"ts": 1775027940000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 6448.6, "quote_volume": 599.34486, "trades": 25, "taker_buy_volume": 5750.7, "taker_buy_quote": 534.46795}, {"ts": 1775028000000, "open": 0.0929, "high": 0.0935, "low": 0.0928, "close": 0.0934, "volume": 154636.7, "quote_volume": 14404.21878, "trades": 182, "taker_buy_volume": 116719.3, "taker_buy_quote": 10868.4549}, {"ts": 1775028060000, "open": 0.0934, "high": 0.0936, "low": 0.0932, "close": 0.0933, "volume": 27199.5, "quote_volume": 2541.38613, "trades": 90, "taker_buy_volume": 18978.8, "taker_buy_quote": 1773.55484}, {"ts": 1775028120000, "open": 0.0934, "high": 0.0938, "low": 0.0934, "close": 0.0938, "volume": 40079.9, "quote_volume": 3754.21739, "trades": 65, "taker_buy_volume": 26591.5, "taker_buy_quote": 2489.94391}, {"ts": 1775028180000, "open": 0.0939, "high": 0.094, "low": 0.0937, "close": 0.094, "volume": 72819.3, "quote_volume": 6835.78992, "trades": 88, "taker_buy_volume": 36266.3, "taker_buy_quote": 3405.05581}, {"ts": 1775028240000, "open": 0.094, "high": 0.0941, "low": 0.0938, "close": 0.0939, "volume": 116311.6, "quote_volume": 10931.57804, "trades": 115, "taker_buy_volume": 80926.4, "taker_buy_quote": 7607.55777}, {"ts": 1775028300000, "open": 0.0939, "high": 0.0942, "low": 0.0939, "close": 0.0941, "volume": 24697.5, "quote_volume": 2320.32378, "trades": 58, "taker_buy_volume": 15578.9, "taker_buy_quote": 1463.64036}, {"ts": 1775028360000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 24013.3, "quote_volume": 2259.74503, "trades": 57, "taker_buy_volume": 3451.0, "taker_buy_quote": 324.8326}, {"ts": 1775028420000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 6360.1, "quote_volume": 599.00728, "trades": 14, "taker_buy_volume": 4023.6, "taker_buy_quote": 378.95502}, {"ts": 1775028480000, "open": 0.0941, "high": 0.0941, "low": 0.0938, "close": 0.0939, "volume": 50728.4, "quote_volume": 4765.10154, "trades": 62, "taker_buy_volume": 26096.0, "taker_buy_quote": 2450.62638}, {"ts": 1775028540000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 9635.7, "quote_volume": 903.20176, "trades": 22, "taker_buy_volume": 8983.9, "taker_buy_quote": 842.10619}, {"ts": 1775028600000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 6674.6, "quote_volume": 626.45061, "trades": 20, "taker_buy_volume": 5126.3, "taker_buy_quote": 480.96783}, {"ts": 1775028660000, "open": 0.0939, "high": 0.0939, "low": 0.0935, "close": 0.0938, "volume": 134455.9, "quote_volume": 12600.56678, "trades": 173, "taker_buy_volume": 38596.9, "taker_buy_quote": 3615.24175}, {"ts": 1775028720000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 24869.7, "quote_volume": 2335.28035, "trades": 62, "taker_buy_volume": 23617.8, "taker_buy_quote": 2217.84651}, {"ts": 1775028780000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 14043.8, "quote_volume": 1322.74149, "trades": 12, "taker_buy_volume": 12576.4, "taker_buy_quote": 1184.51241}, {"ts": 1775028840000, "open": 0.0942, "high": 0.0942, "low": 0.0936, "close": 0.0937, "volume": 125786.2, "quote_volume": 11800.46948, "trades": 237, "taker_buy_volume": 41751.0, "taker_buy_quote": 3915.93314}, {"ts": 1775028900000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 8831.2, "quote_volume": 828.36744, "trades": 49, "taker_buy_volume": 228.0, "taker_buy_quote": 21.40358}, {"ts": 1775028960000, "open": 0.0936, "high": 0.0936, "low": 0.0933, "close": 0.0934, "volume": 33913.9, "quote_volume": 3169.78258, "trades": 41, "taker_buy_volume": 21109.2, "taker_buy_quote": 1973.77624}, {"ts": 1775029020000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 3171.5, "quote_volume": 296.32372, "trades": 22, "taker_buy_volume": 1368.7, "taker_buy_quote": 127.85295}, {"ts": 1775029080000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 2716.6, "quote_volume": 253.82178, "trades": 17, "taker_buy_volume": 2553.1, "taker_buy_quote": 238.55088}, {"ts": 1775029140000, "open": 0.0935, "high": 0.0939, "low": 0.0935, "close": 0.0936, "volume": 108443.3, "quote_volume": 10158.14912, "trades": 179, "taker_buy_volume": 74728.5, "taker_buy_quote": 6998.96886}, {"ts": 1775029200000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 4449.2, "quote_volume": 416.43504, "trades": 16, "taker_buy_volume": 3695.5, "taker_buy_quote": 345.8988}, {"ts": 1775029260000, "open": 0.0935, "high": 0.0935, "low": 0.0932, "close": 0.0932, "volume": 4840.3, "quote_volume": 452.33997, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029320000, "open": 0.0931, "high": 0.0934, "low": 0.0931, "close": 0.0934, "volume": 8563.4, "quote_volume": 797.46494, "trades": 28, "taker_buy_volume": 8342.9, "taker_buy_quote": 776.93639}, {"ts": 1775029380000, "open": 0.0934, "high": 0.0934, "low": 0.0931, "close": 0.0931, "volume": 38049.9, "quote_volume": 3544.56311, "trades": 53, "taker_buy_volume": 12319.8, "taker_buy_quote": 1148.20536}, {"ts": 1775029440000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 9048.3, "quote_volume": 843.32928, "trades": 17, "taker_buy_volume": 1048.3, "taker_buy_quote": 97.72928}, {"ts": 1775029500000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 29199.0, "quote_volume": 2720.58933, "trades": 83, "taker_buy_volume": 4821.4, "taker_buy_quote": 449.35448}, {"ts": 1775029560000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 672.7, "quote_volume": 62.76291, "trades": 12, "taker_buy_volume": 503.2, "taker_buy_quote": 46.94856}, {"ts": 1775029620000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 36883.4, "quote_volume": 3445.38401, "trades": 63, "taker_buy_volume": 11281.1, "taker_buy_quote": 1054.12919}, {"ts": 1775029680000, "open": 0.0934, "high": 0.0934, "low": 0.0929, "close": 0.0929, "volume": 39112.4, "quote_volume": 3636.88645, "trades": 62, "taker_buy_volume": 3099.8, "taker_buy_quote": 288.16779}, {"ts": 1775029740000, "open": 0.0929, "high": 0.0932, "low": 0.0929, "close": 0.0931, "volume": 43593.3, "quote_volume": 4059.0407, "trades": 154, "taker_buy_volume": 15579.8, "taker_buy_quote": 1450.71687}, {"ts": 1775029800000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 9199.5, "quote_volume": 855.74667, "trades": 23, "taker_buy_volume": 7974.1, "taker_buy_quote": 741.7837}, {"ts": 1775029860000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 2503.3, "quote_volume": 232.8069, "trades": 16, "taker_buy_volume": 182.1, "taker_buy_quote": 16.9353}, {"ts": 1775029920000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 4737.3, "quote_volume": 440.5689, "trades": 22, "taker_buy_volume": 710.6, "taker_buy_quote": 66.0858}, {"ts": 1775029980000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 3377.7, "quote_volume": 313.78833, "trades": 20, "taker_buy_volume": 2298.5, "taker_buy_quote": 213.53065}, {"ts": 1775030040000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 3067.2, "quote_volume": 284.7888, "trades": 10, "taker_buy_volume": 1575.7, "taker_buy_quote": 146.24142}, {"ts": 1775030100000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 19271.0, "quote_volume": 1791.07462, "trades": 70, "taker_buy_volume": 15111.2, "taker_buy_quote": 1404.23713}, {"ts": 1775030160000, "open": 0.0929, "high": 0.0932, "low": 0.0929, "close": 0.0932, "volume": 7920.9, "quote_volume": 738.0342, "trades": 19, "taker_buy_volume": 6704.4, "taker_buy_quote": 624.77805}, {"ts": 1775030220000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 6521.2, "quote_volume": 606.85702, "trades": 12, "taker_buy_volume": 1611.5, "taker_buy_quote": 150.03065}, {"ts": 1775030280000, "open": 0.0931, "high": 0.0932, "low": 0.0929, "close": 0.0929, "volume": 3952.1, "quote_volume": 367.72933, "trades": 23, "taker_buy_volume": 538.0, "taker_buy_quote": 50.1416}, {"ts": 1775030340000, "open": 0.0928, "high": 0.0928, "low": 0.0924, "close": 0.0927, "volume": 71072.8, "quote_volume": 6577.12917, "trades": 73, "taker_buy_volume": 15122.9, "taker_buy_quote": 1398.56402}, {"ts": 1775030400000, "open": 0.0927, "high": 0.0931, "low": 0.0927, "close": 0.093, "volume": 95362.5, "quote_volume": 8869.28912, "trades": 80, "taker_buy_volume": 53500.6, "taker_buy_quote": 4974.41543}, {"ts": 1775030460000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 29310.0, "quote_volume": 2724.81353, "trades": 31, "taker_buy_volume": 28500.2, "taker_buy_quote": 2649.56987}, {"ts": 1775030520000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 17193.9, "quote_volume": 1597.36701, "trades": 14, "taker_buy_volume": 13695.6, "taker_buy_quote": 1272.37494}, {"ts": 1775030580000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 112.0, "quote_volume": 10.3936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775030640000, "open": 0.0929, "high": 0.0929, "low": 0.0925, "close": 0.0925, "volume": 128695.8, "quote_volume": 11934.30778, "trades": 189, "taker_buy_volume": 45853.5, "taker_buy_quote": 4249.01585}, {"ts": 1775030700000, "open": 0.0925, "high": 0.0944, "low": 0.0925, "close": 0.0942, "volume": 320667.5, "quote_volume": 30038.79696, "trades": 416, "taker_buy_volume": 249161.8, "taker_buy_quote": 23329.65484}, {"ts": 1775030760000, "open": 0.0943, "high": 0.0943, "low": 0.0935, "close": 0.0935, "volume": 90363.3, "quote_volume": 8490.74954, "trades": 217, "taker_buy_volume": 42982.1, "taker_buy_quote": 4037.44519}, {"ts": 1775030820000, "open": 0.0935, "high": 0.0937, "low": 0.0934, "close": 0.0935, "volume": 43924.4, "quote_volume": 4106.75156, "trades": 105, "taker_buy_volume": 19514.2, "taker_buy_quote": 1825.16013}, {"ts": 1775030880000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 78688.0, "quote_volume": 7357.89939, "trades": 78, "taker_buy_volume": 31609.0, "taker_buy_quote": 2956.94481}, {"ts": 1775030940000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 29275.0, "quote_volume": 2736.54189, "trades": 97, "taker_buy_volume": 17405.8, "taker_buy_quote": 1627.03951}, {"ts": 1775031000000, "open": 0.0934, "high": 0.0938, "low": 0.0934, "close": 0.0938, "volume": 34053.1, "quote_volume": 3190.0659, "trades": 119, "taker_buy_volume": 9167.3, "taker_buy_quote": 858.86051}, {"ts": 1775031060000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 26828.0, "quote_volume": 2517.04669, "trades": 100, "taker_buy_volume": 8794.0, "taker_buy_quote": 825.01015}, {"ts": 1775031120000, "open": 0.0939, "high": 0.0939, "low": 0.0936, "close": 0.0936, "volume": 17612.0, "quote_volume": 1651.58447, "trades": 83, "taker_buy_volume": 3044.1, "taker_buy_quote": 284.92776}, {"ts": 1775031180000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 3566.6, "quote_volume": 333.21539, "trades": 24, "taker_buy_volume": 1449.1, "taker_buy_quote": 135.36706}, {"ts": 1775031240000, "open": 0.0935, "high": 0.0935, "low": 0.0932, "close": 0.0935, "volume": 35622.8, "quote_volume": 3326.07415, "trades": 76, "taker_buy_volume": 28646.6, "taker_buy_quote": 2675.22284}, {"ts": 1775031300000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 30002.8, "quote_volume": 2806.66363, "trades": 79, "taker_buy_volume": 20266.1, "taker_buy_quote": 1895.34872}, {"ts": 1775031360000, "open": 0.0936, "high": 0.0936, "low": 0.0932, "close": 0.0934, "volume": 102773.9, "quote_volume": 9602.22056, "trades": 223, "taker_buy_volume": 24167.4, "taker_buy_quote": 2255.87162}, {"ts": 1775031420000, "open": 0.0934, "high": 0.0936, "low": 0.0933, "close": 0.0936, "volume": 21416.6, "quote_volume": 2001.52223, "trades": 79, "taker_buy_volume": 10231.7, "taker_buy_quote": 956.71843}, {"ts": 1775031480000, "open": 0.0935, "high": 0.0936, "low": 0.0933, "close": 0.0933, "volume": 13430.6, "quote_volume": 1254.55891, "trades": 27, "taker_buy_volume": 590.3, "taker_buy_quote": 55.21257}, {"ts": 1775031540000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 9091.2, "quote_volume": 848.75387, "trades": 18, "taker_buy_volume": 8701.5, "taker_buy_quote": 812.39486}, {"ts": 1775031600000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 487.8, "quote_volume": 45.51174, "trades": 5, "taker_buy_volume": 181.4, "taker_buy_quote": 16.92462}, {"ts": 1775031660000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 19255.6, "quote_volume": 1798.88984, "trades": 60, "taker_buy_volume": 13039.3, "taker_buy_quote": 1218.28742}, {"ts": 1775031720000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 4355.4, "quote_volume": 406.79436, "trades": 28, "taker_buy_volume": 817.9, "taker_buy_quote": 76.39186}, {"ts": 1775031780000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 567.0, "quote_volume": 52.9578, "trades": 7, "taker_buy_volume": 345.9, "taker_buy_quote": 32.30706}, {"ts": 1775031840000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 6562.7, "quote_volume": 612.95618, "trades": 9, "taker_buy_volume": 56.4, "taker_buy_quote": 5.26776}, {"ts": 1775031900000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 6273.7, "quote_volume": 587.15717, "trades": 38, "taker_buy_volume": 5843.9, "taker_buy_quote": 546.97087}, {"ts": 1775031960000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 19240.2, "quote_volume": 1801.72247, "trades": 90, "taker_buy_volume": 344.2, "taker_buy_quote": 32.26785}, {"ts": 1775032020000, "open": 0.0936, "high": 0.0943, "low": 0.0936, "close": 0.094, "volume": 153969.8, "quote_volume": 14468.27764, "trades": 244, "taker_buy_volume": 89597.3, "taker_buy_quote": 8415.93649}, {"ts": 1775032080000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 28063.7, "quote_volume": 2633.52314, "trades": 97, "taker_buy_volume": 9011.7, "taker_buy_quote": 846.19863}, {"ts": 1775032140000, "open": 0.0937, "high": 0.0937, "low": 0.0933, "close": 0.0933, "volume": 13261.6, "quote_volume": 1240.38016, "trades": 35, "taker_buy_volume": 5238.4, "taker_buy_quote": 489.99616}, {"ts": 1775032200000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 28336.9, "quote_volume": 2645.125, "trades": 42, "taker_buy_volume": 26558.4, "taker_buy_quote": 2479.19095}, {"ts": 1775032260000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 6207.0, "quote_volume": 580.0377, "trades": 12, "taker_buy_volume": 4845.5, "taker_buy_quote": 452.8736}, {"ts": 1775032320000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1889.2, "quote_volume": 176.6402, "trades": 10, "taker_buy_volume": 1804.2, "taker_buy_quote": 168.6927}, {"ts": 1775032380000, "open": 0.0935, "high": 0.0935, "low": 0.0931, "close": 0.0932, "volume": 10966.3, "quote_volume": 1022.61827, "trades": 44, "taker_buy_volume": 3321.8, "taker_buy_quote": 309.5486}, {"ts": 1775032440000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 2364.5, "quote_volume": 220.16442, "trades": 17, "taker_buy_volume": 181.5, "taker_buy_quote": 16.9158}, {"ts": 1775032500000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 71742.4, "quote_volume": 6668.629, "trades": 154, "taker_buy_volume": 19493.1, "taker_buy_quote": 1812.85065}, {"ts": 1775032560000, "open": 0.093, "high": 0.0933, "low": 0.093, "close": 0.0932, "volume": 61115.7, "quote_volume": 5692.98234, "trades": 86, "taker_buy_volume": 33740.3, "taker_buy_quote": 3143.23403}, {"ts": 1775032620000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 526.0, "quote_volume": 49.06244, "trades": 10, "taker_buy_volume": 449.0, "taker_buy_quote": 41.88604}, {"ts": 1775032680000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 15558.0, "quote_volume": 1451.25449, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032740000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 4924.4, "quote_volume": 458.68899, "trades": 24, "taker_buy_volume": 776.8, "taker_buy_quote": 72.42665}, {"ts": 1775032800000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 7915.1, "quote_volume": 738.29093, "trades": 13, "taker_buy_volume": 7397.6, "taker_buy_quote": 690.05993}, {"ts": 1775032860000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 3123.0, "quote_volume": 291.18434, "trades": 7, "taker_buy_volume": 825.2, "taker_buy_quote": 76.99116}, {"ts": 1775032920000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 41165.5, "quote_volume": 3831.70271, "trades": 119, "taker_buy_volume": 13130.1, "taker_buy_quote": 1222.30779}, {"ts": 1775032980000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 2071.4, "quote_volume": 192.44949, "trades": 14, "taker_buy_volume": 1260.7, "taker_buy_quote": 117.11903}, {"ts": 1775033040000, "open": 0.0929, "high": 0.0943, "low": 0.0927, "close": 0.0942, "volume": 513886.7, "quote_volume": 48101.12343, "trades": 573, "taker_buy_volume": 359200.9, "taker_buy_quote": 33598.22937}, {"ts": 1775033100000, "open": 0.0942, "high": 0.0942, "low": 0.0936, "close": 0.0937, "volume": 70104.6, "quote_volume": 6575.20233, "trades": 147, "taker_buy_volume": 21931.5, "taker_buy_quote": 2057.39641}, {"ts": 1775033160000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 17728.9, "quote_volume": 1658.1008, "trades": 56, "taker_buy_volume": 5642.0, "taker_buy_quote": 527.791}, {"ts": 1775033220000, "open": 0.0936, "high": 0.0936, "low": 0.0933, "close": 0.0933, "volume": 70123.3, "quote_volume": 6552.31902, "trades": 120, "taker_buy_volume": 17098.7, "taker_buy_quote": 1596.70824}, {"ts": 1775033280000, "open": 0.0933, "high": 0.0934, "low": 0.0931, "close": 0.0931, "volume": 34850.1, "quote_volume": 3251.43684, "trades": 63, "taker_buy_volume": 30323.9, "taker_buy_quote": 2829.41652}, {"ts": 1775033340000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 7162.4, "quote_volume": 666.92239, "trades": 18, "taker_buy_volume": 5646.1, "taker_buy_quote": 525.75486}, {"ts": 1775033400000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 21322.0, "quote_volume": 1985.08498, "trades": 19, "taker_buy_volume": 431.1, "taker_buy_quote": 40.14219}, {"ts": 1775033460000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 11744.2, "quote_volume": 1091.62335, "trades": 30, "taker_buy_volume": 3096.0, "taker_buy_quote": 287.89733}, {"ts": 1775033520000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 31103.6, "quote_volume": 2895.69418, "trades": 29, "taker_buy_volume": 29988.7, "taker_buy_quote": 2791.97782}, {"ts": 1775033580000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 8485.7, "quote_volume": 790.01867, "trades": 35, "taker_buy_volume": 291.6, "taker_buy_quote": 27.14796}, {"ts": 1775033640000, "open": 0.0931, "high": 0.0931, "low": 0.0927, "close": 0.0929, "volume": 115767.4, "quote_volume": 10756.41065, "trades": 182, "taker_buy_volume": 40122.6, "taker_buy_quote": 3728.25514}, {"ts": 1775033700000, "open": 0.093, "high": 0.0933, "low": 0.093, "close": 0.0932, "volume": 39055.2, "quote_volume": 3640.53313, "trades": 36, "taker_buy_volume": 12697.6, "taker_buy_quote": 1183.50428}, {"ts": 1775033760000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 6507.6, "quote_volume": 606.76551, "trades": 17, "taker_buy_volume": 4202.6, "taker_buy_quote": 391.72203}, {"ts": 1775033820000, "open": 0.0932, "high": 0.0934, "low": 0.0931, "close": 0.0933, "volume": 36736.7, "quote_volume": 3426.57765, "trades": 65, "taker_buy_volume": 18744.5, "taker_buy_quote": 1748.16929}, {"ts": 1775033880000, "open": 0.0933, "high": 0.0933, "low": 0.093, "close": 0.0931, "volume": 59075.1, "quote_volume": 5499.39124, "trades": 157, "taker_buy_volume": 17927.7, "taker_buy_quote": 1668.81477}, {"ts": 1775033940000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 183598.6, "quote_volume": 17074.24798, "trades": 298, "taker_buy_volume": 107313.8, "taker_buy_quote": 9980.45726}, {"ts": 1775034000000, "open": 0.0929, "high": 0.0932, "low": 0.0929, "close": 0.0932, "volume": 19956.7, "quote_volume": 1856.34337, "trades": 79, "taker_buy_volume": 14460.8, "taker_buy_quote": 1344.84604}, {"ts": 1775034060000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 13503.5, "quote_volume": 1259.94088, "trades": 62, "taker_buy_volume": 10235.2, "taker_buy_quote": 954.82854}, {"ts": 1775034120000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 127.0, "quote_volume": 11.84205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034180000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 6042.0, "quote_volume": 563.1144, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034240000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 6105.2, "quote_volume": 569.60344, "trades": 8, "taker_buy_volume": 5988.0, "taker_buy_quote": 558.6804}, {"ts": 1775034300000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 11179.0, "quote_volume": 1043.0007, "trades": 59, "taker_buy_volume": 1251.5, "taker_buy_quote": 116.76495}, {"ts": 1775034360000, "open": 0.0933, "high": 0.0935, "low": 0.0932, "close": 0.0934, "volume": 90642.5, "quote_volume": 8465.32859, "trades": 175, "taker_buy_volume": 63808.1, "taker_buy_quote": 5959.62885}, {"ts": 1775034420000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 23643.3, "quote_volume": 2206.61853, "trades": 50, "taker_buy_volume": 1658.7, "taker_buy_quote": 155.08281}, {"ts": 1775034480000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 9717.7, "quote_volume": 906.67778, "trades": 20, "taker_buy_volume": 362.8, "taker_buy_quote": 33.84924}, {"ts": 1775034540000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 2520.3, "quote_volume": 235.40672, "trades": 11, "taker_buy_volume": 1367.3, "taker_buy_quote": 127.71652}, {"ts": 1775034600000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 12473.7, "quote_volume": 1164.92649, "trades": 63, "taker_buy_volume": 56.5, "taker_buy_quote": 5.27145}, {"ts": 1775034660000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 15816.8, "quote_volume": 1474.12576, "trades": 75, "taker_buy_volume": 56.5, "taker_buy_quote": 5.2658}, {"ts": 1775034720000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 34122.7, "quote_volume": 3183.64791, "trades": 39, "taker_buy_volume": 14703.8, "taker_buy_quote": 1371.86454}, {"ts": 1775034780000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 15850.0, "quote_volume": 1478.805, "trades": 59, "taker_buy_volume": 488.2, "taker_buy_quote": 45.54906}, {"ts": 1775034840000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 11355.9, "quote_volume": 1058.31988, "trades": 57, "taker_buy_volume": 1486.4, "taker_buy_quote": 138.53248}, {"ts": 1775034900000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 1404.8, "quote_volume": 131.04411, "trades": 9, "taker_buy_volume": 277.0, "taker_buy_quote": 25.8328}, {"ts": 1775034960000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 3947.7, "quote_volume": 368.18871, "trades": 24, "taker_buy_volume": 56.5, "taker_buy_quote": 5.27145}, {"ts": 1775035020000, "open": 0.0932, "high": 0.0932, "low": 0.0929, "close": 0.0929, "volume": 18083.0, "quote_volume": 1681.01394, "trades": 63, "taker_buy_volume": 908.1, "taker_buy_quote": 84.55427}, {"ts": 1775035080000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 9605.5, "quote_volume": 892.71587, "trades": 27, "taker_buy_volume": 3944.3, "taker_buy_quote": 366.5724}, {"ts": 1775035140000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 41205.4, "quote_volume": 3830.7924, "trades": 52, "taker_buy_volume": 13100.7, "taker_buy_quote": 1218.28444}, {"ts": 1775035200000, "open": 0.0929, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 38707.7, "quote_volume": 3591.42779, "trades": 81, "taker_buy_volume": 1488.5, "taker_buy_quote": 138.21347}, {"ts": 1775035260000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 3542.3, "quote_volume": 328.70878, "trades": 16, "taker_buy_volume": 3375.7, "taker_buy_quote": 313.26496}, {"ts": 1775035320000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 258.7, "quote_volume": 23.99967, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035380000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 2238.6, "quote_volume": 207.8086, "trades": 7, "taker_buy_volume": 2181.7, "taker_buy_quote": 202.52828}, {"ts": 1775035440000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1293.8, "quote_volume": 120.19402, "trades": 4, "taker_buy_volume": 1293.8, "taker_buy_quote": 120.19402}, {"ts": 1775035500000, "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": 1775035560000, "open": 0.0929, "high": 0.0929, "low": 0.0924, "close": 0.0925, "volume": 120591.4, "quote_volume": 11172.36936, "trades": 167, "taker_buy_volume": 14940.9, "taker_buy_quote": 1383.24789}, {"ts": 1775035620000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 26202.5, "quote_volume": 2418.79393, "trades": 46, "taker_buy_volume": 16807.3, "taker_buy_quote": 1551.52329}, {"ts": 1775035680000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 56941.7, "quote_volume": 5255.05001, "trades": 68, "taker_buy_volume": 36851.4, "taker_buy_quote": 3401.38422}, {"ts": 1775035740000, "open": 0.0924, "high": 0.0925, "low": 0.092, "close": 0.0922, "volume": 174013.6, "quote_volume": 16061.30477, "trades": 306, "taker_buy_volume": 128459.5, "taker_buy_quote": 11861.42639}, {"ts": 1775035800000, "open": 0.0922, "high": 0.0925, "low": 0.0922, "close": 0.0924, "volume": 28549.1, "quote_volume": 2638.34199, "trades": 41, "taker_buy_volume": 18248.2, "taker_buy_quote": 1686.66416}, {"ts": 1775035860000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 6327.3, "quote_volume": 584.61071, "trades": 8, "taker_buy_volume": 5847.8, "taker_buy_quote": 540.33672}, {"ts": 1775035920000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 3256.3, "quote_volume": 300.87105, "trades": 12, "taker_buy_volume": 3145.6, "taker_buy_quote": 290.65344}, {"ts": 1775035980000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 22916.4, "quote_volume": 2117.99766, "trades": 81, "taker_buy_volume": 9657.1, "taker_buy_quote": 892.83834}, {"ts": 1775036040000, "open": 0.0923, "high": 0.0925, "low": 0.0923, "close": 0.0925, "volume": 91104.1, "quote_volume": 8424.62086, "trades": 177, "taker_buy_volume": 7638.5, "taker_buy_quote": 706.39705}, {"ts": 1775036100000, "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": 1775036160000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 38648.6, "quote_volume": 3580.55001, "trades": 123, "taker_buy_volume": 1046.9, "taker_buy_quote": 97.01973}, {"ts": 1775036220000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0927, "volume": 17964.6, "quote_volume": 1665.79001, "trades": 87, "taker_buy_volume": 7889.7, "taker_buy_quote": 731.49045}, {"ts": 1775036280000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 18158.1, "quote_volume": 1686.57965, "trades": 62, "taker_buy_volume": 16704.2, "taker_buy_quote": 1551.65773}, {"ts": 1775036340000, "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": 1775036400000, "open": 0.0929, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 14273.2, "quote_volume": 1325.68424, "trades": 50, "taker_buy_volume": 940.8, "taker_buy_quote": 87.42004}, {"ts": 1775036460000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 611.4, "quote_volume": 56.75438, "trades": 4, "taker_buy_volume": 164.6, "taker_buy_quote": 15.29134}, {"ts": 1775036520000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 73456.5, "quote_volume": 6830.62678, "trades": 136, "taker_buy_volume": 17237.1, "taker_buy_quote": 1603.135}, {"ts": 1775036580000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 83646.5, "quote_volume": 7779.70121, "trades": 136, "taker_buy_volume": 61975.3, "taker_buy_quote": 5765.67471}, {"ts": 1775036640000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 3492.9, "quote_volume": 325.18899, "trades": 5, "taker_buy_volume": 56.7, "taker_buy_quote": 5.27877}, {"ts": 1775036700000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 3011.3, "quote_volume": 280.0509, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036760000, "open": 0.0929, "high": 0.0929, "low": 0.0921, "close": 0.0922, "volume": 175510.5, "quote_volume": 16244.77525, "trades": 196, "taker_buy_volume": 43863.3, "taker_buy_quote": 4051.96332}, {"ts": 1775036820000, "open": 0.0922, "high": 0.0927, "low": 0.0922, "close": 0.0925, "volume": 167380.8, "quote_volume": 15482.20254, "trades": 199, "taker_buy_volume": 92132.1, "taker_buy_quote": 8521.8282}, {"ts": 1775036880000, "open": 0.0925, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 110178.2, "quote_volume": 10187.30978, "trades": 145, "taker_buy_volume": 61676.9, "taker_buy_quote": 5704.0265}, {"ts": 1775036940000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 55067.5, "quote_volume": 5081.97567, "trades": 144, "taker_buy_volume": 23042.7, "taker_buy_quote": 2126.68654}, {"ts": 1775037000000, "open": 0.0923, "high": 0.0923, "low": 0.092, "close": 0.0922, "volume": 92705.7, "quote_volume": 8542.47285, "trades": 138, "taker_buy_volume": 27226.1, "taker_buy_quote": 2510.36166}, {"ts": 1775037060000, "open": 0.0921, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 33113.7, "quote_volume": 3053.16846, "trades": 78, "taker_buy_volume": 15205.8, "taker_buy_quote": 1402.06105}, {"ts": 1775037120000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 8314.9, "quote_volume": 766.63378, "trades": 11, "taker_buy_volume": 921.7, "taker_buy_quote": 84.98074}, {"ts": 1775037180000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 15142.2, "quote_volume": 1397.62506, "trades": 58, "taker_buy_volume": 15142.2, "taker_buy_quote": 1397.62506}, {"ts": 1775037240000, "open": 0.0924, "high": 0.0925, "low": 0.0923, "close": 0.0923, "volume": 24546.9, "quote_volume": 2266.68248, "trades": 86, "taker_buy_volume": 21241.9, "taker_buy_quote": 1961.30048}, {"ts": 1775037300000, "open": 0.0923, "high": 0.0923, "low": 0.092, "close": 0.092, "volume": 48705.5, "quote_volume": 4487.7135, "trades": 115, "taker_buy_volume": 21602.4, "taker_buy_quote": 1991.64143}, {"ts": 1775037360000, "open": 0.092, "high": 0.0922, "low": 0.0915, "close": 0.0918, "volume": 168745.4, "quote_volume": 15488.72489, "trades": 300, "taker_buy_volume": 124785.6, "taker_buy_quote": 11458.4171}, {"ts": 1775037420000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 59802.6, "quote_volume": 5486.2878, "trades": 69, "taker_buy_volume": 42502.9, "taker_buy_quote": 3898.80323}, {"ts": 1775037480000, "open": 0.0918, "high": 0.0919, "low": 0.0916, "close": 0.0917, "volume": 74866.1, "quote_volume": 6873.74599, "trades": 179, "taker_buy_volume": 40251.3, "taker_buy_quote": 3696.19369}, {"ts": 1775037540000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 2753.0, "quote_volume": 252.4501, "trades": 9, "taker_buy_volume": 1208.9, "taker_buy_quote": 110.85613}, {"ts": 1775037600000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 27373.5, "quote_volume": 2511.78985, "trades": 45, "taker_buy_volume": 23522.6, "taker_buy_quote": 2158.27723}, {"ts": 1775037660000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 947.7, "quote_volume": 87.12277, "trades": 9, "taker_buy_volume": 890.3, "taker_buy_quote": 81.84771}, {"ts": 1775037720000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 21441.8, "quote_volume": 1976.91732, "trades": 84, "taker_buy_volume": 5352.8, "taker_buy_quote": 493.51152}, {"ts": 1775037780000, "open": 0.0922, "high": 0.0924, "low": 0.0921, "close": 0.0923, "volume": 112719.1, "quote_volume": 10395.73513, "trades": 271, "taker_buy_volume": 41992.2, "taker_buy_quote": 3873.1043}, {"ts": 1775037840000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0922, "volume": 35528.6, "quote_volume": 3281.2554, "trades": 96, "taker_buy_volume": 4249.8, "taker_buy_quote": 392.62561}, {"ts": 1775037900000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0922, "volume": 25970.0, "quote_volume": 2397.9174, "trades": 92, "taker_buy_volume": 855.1, "taker_buy_quote": 78.94229}, {"ts": 1775037960000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 2009.9, "quote_volume": 185.36008, "trades": 9, "taker_buy_volume": 1598.0, "taker_buy_quote": 147.37718}, {"ts": 1775038020000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 27762.1, "quote_volume": 2561.98811, "trades": 81, "taker_buy_volume": 1340.7, "taker_buy_quote": 123.61826}, {"ts": 1775038080000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 4350.4, "quote_volume": 400.65963, "trades": 29, "taker_buy_volume": 1244.4, "taker_buy_quote": 114.60924}, {"ts": 1775038140000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 13100.6, "quote_volume": 1206.78344, "trades": 21, "taker_buy_volume": 11833.0, "taker_buy_quote": 1090.03748}, {"ts": 1775038200000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 42977.7, "quote_volume": 3953.9484, "trades": 81, "taker_buy_volume": 12165.9, "taker_buy_quote": 1119.2628}, {"ts": 1775038260000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 2757.0, "quote_volume": 253.644, "trades": 7, "taker_buy_volume": 1460.3, "taker_buy_quote": 134.3476}, {"ts": 1775038320000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 29334.8, "quote_volume": 2695.83313, "trades": 65, "taker_buy_volume": 8303.3, "taker_buy_quote": 763.42102}, {"ts": 1775038380000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 68.9, "quote_volume": 6.33191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038440000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 3706.0, "quote_volume": 340.98369, "trades": 15, "taker_buy_volume": 2228.8, "taker_buy_quote": 205.08129}, {"ts": 1775038500000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 5159.0, "quote_volume": 474.31176, "trades": 17, "taker_buy_volume": 807.3, "taker_buy_quote": 74.2716}, {"ts": 1775038560000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 2626.4, "quote_volume": 241.35812, "trades": 8, "taker_buy_volume": 2431.2, "taker_buy_quote": 223.42728}, {"ts": 1775038620000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 28828.7, "quote_volume": 2646.22798, "trades": 36, "taker_buy_volume": 22937.1, "taker_buy_quote": 2105.6581}, {"ts": 1775038680000, "open": 0.0918, "high": 0.0919, "low": 0.0912, "close": 0.0916, "volume": 149160.1, "quote_volume": 13666.06265, "trades": 203, "taker_buy_volume": 84136.7, "taker_buy_quote": 7709.17312}, {"ts": 1775038740000, "open": 0.0916, "high": 0.0916, "low": 0.0913, "close": 0.0913, "volume": 28019.2, "quote_volume": 2560.08043, "trades": 44, "taker_buy_volume": 18160.8, "taker_buy_quote": 1659.24927}, {"ts": 1775038800000, "open": 0.0912, "high": 0.0912, "low": 0.0907, "close": 0.0909, "volume": 219775.8, "quote_volume": 19986.23462, "trades": 335, "taker_buy_volume": 90943.2, "taker_buy_quote": 8271.06752}, {"ts": 1775038860000, "open": 0.0909, "high": 0.0911, "low": 0.0908, "close": 0.091, "volume": 25446.4, "quote_volume": 2315.03337, "trades": 52, "taker_buy_volume": 9682.7, "taker_buy_quote": 881.11897}, {"ts": 1775038920000, "open": 0.091, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 11640.9, "quote_volume": 1059.45836, "trades": 21, "taker_buy_volume": 8604.1, "taker_buy_quote": 783.08846}, {"ts": 1775038980000, "open": 0.0911, "high": 0.0914, "low": 0.0911, "close": 0.0914, "volume": 4906.0, "quote_volume": 448.25018, "trades": 18, "taker_buy_volume": 2485.5, "taker_buy_quote": 227.01648}, {"ts": 1775039040000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 17056.3, "quote_volume": 1560.5899, "trades": 55, "taker_buy_volume": 13139.3, "taker_buy_quote": 1202.19018}, {"ts": 1775039100000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 9068.9, "quote_volume": 826.92073, "trades": 21, "taker_buy_volume": 5893.4, "taker_buy_quote": 537.47808}, {"ts": 1775039160000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 9357.4, "quote_volume": 854.28001, "trades": 45, "taker_buy_volume": 673.8, "taker_buy_quote": 61.46733}, {"ts": 1775039220000, "open": 0.0912, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 74603.9, "quote_volume": 6803.11113, "trades": 57, "taker_buy_volume": 6959.2, "taker_buy_quote": 634.97138}, {"ts": 1775039280000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 1115.6, "quote_volume": 101.74272, "trades": 5, "taker_buy_volume": 1057.7, "taker_buy_quote": 96.46224}, {"ts": 1775039340000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 16756.0, "quote_volume": 1528.1472, "trades": 8, "taker_buy_volume": 15691.1, "taker_buy_quote": 1431.02832}, {"ts": 1775039400000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 9419.4, "quote_volume": 858.2093, "trades": 25, "taker_buy_volume": 2936.4, "taker_buy_quote": 267.50604}, {"ts": 1775039460000, "open": 0.0911, "high": 0.0912, "low": 0.0908, "close": 0.0908, "volume": 71989.6, "quote_volume": 6547.02486, "trades": 110, "taker_buy_volume": 29072.9, "taker_buy_quote": 2645.65262}, {"ts": 1775039520000, "open": 0.0908, "high": 0.0908, "low": 0.0902, "close": 0.0904, "volume": 153817.9, "quote_volume": 13922.21189, "trades": 237, "taker_buy_volume": 36424.3, "taker_buy_quote": 3302.1394}, {"ts": 1775039580000, "open": 0.0905, "high": 0.0909, "low": 0.0905, "close": 0.0908, "volume": 35823.5, "quote_volume": 3247.45172, "trades": 98, "taker_buy_volume": 27510.1, "taker_buy_quote": 2494.24838}, {"ts": 1775039640000, "open": 0.0907, "high": 0.0907, "low": 0.0904, "close": 0.0905, "volume": 35828.9, "quote_volume": 3245.77206, "trades": 107, "taker_buy_volume": 19864.7, "taker_buy_quote": 1799.33772}, {"ts": 1775039700000, "open": 0.0906, "high": 0.091, "low": 0.0906, "close": 0.091, "volume": 47969.1, "quote_volume": 4356.76396, "trades": 96, "taker_buy_volume": 26578.9, "taker_buy_quote": 2413.39816}, {"ts": 1775039760000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 9080.6, "quote_volume": 826.78273, "trades": 36, "taker_buy_volume": 2232.6, "taker_buy_quote": 203.33499}, {"ts": 1775039820000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 15707.3, "quote_volume": 1433.25086, "trades": 30, "taker_buy_volume": 9005.8, "taker_buy_quote": 822.10005}, {"ts": 1775039880000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 34265.8, "quote_volume": 3130.89162, "trades": 124, "taker_buy_volume": 6762.9, "taker_buy_quote": 617.50393}, {"ts": 1775039940000, "open": 0.0914, "high": 0.0915, "low": 0.0912, "close": 0.0914, "volume": 33470.1, "quote_volume": 3058.54199, "trades": 95, "taker_buy_volume": 16132.9, "taker_buy_quote": 1474.48118}, {"ts": 1775040000000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 2746.8, "quote_volume": 251.05752, "trades": 5, "taker_buy_volume": 57.8, "taker_buy_quote": 5.28292}, {"ts": 1775040060000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 3092.5, "quote_volume": 282.97686, "trades": 7, "taker_buy_volume": 298.4, "taker_buy_quote": 27.31671}, {"ts": 1775040120000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 16798.7, "quote_volume": 1538.76092, "trades": 10, "taker_buy_volume": 16710.7, "taker_buy_quote": 1530.70012}, {"ts": 1775040180000, "open": 0.0916, "high": 0.0917, "low": 0.0915, "close": 0.0915, "volume": 6962.9, "quote_volume": 637.61601, "trades": 28, "taker_buy_volume": 297.3, "taker_buy_quote": 27.24359}, {"ts": 1775040240000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 240.1, "quote_volume": 21.99316, "trades": 3, "taker_buy_volume": 182.5, "taker_buy_quote": 16.717}, {"ts": 1775040300000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 19554.0, "quote_volume": 1792.53147, "trades": 21, "taker_buy_volume": 11392.9, "taker_buy_quote": 1044.69816}, {"ts": 1775040360000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 37124.0, "quote_volume": 3407.80064, "trades": 135, "taker_buy_volume": 23280.4, "taker_buy_quote": 2136.98892}, {"ts": 1775040420000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 38458.1, "quote_volume": 3535.46357, "trades": 105, "taker_buy_volume": 29119.2, "taker_buy_quote": 2676.44982}, {"ts": 1775040480000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 17658.0, "quote_volume": 1622.12594, "trades": 87, "taker_buy_volume": 5498.7, "taker_buy_quote": 505.33053}, {"ts": 1775040540000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 18807.9, "quote_volume": 1726.94728, "trades": 29, "taker_buy_volume": 18548.9, "taker_buy_quote": 1703.17108}, {"ts": 1775040600000, "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 36674.5, "quote_volume": 3373.05268, "trades": 32, "taker_buy_volume": 34313.1, "taker_buy_quote": 3155.80388}, {"ts": 1775040660000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 2645.5, "quote_volume": 243.12145, "trades": 15, "taker_buy_volume": 1612.4, "taker_buy_quote": 148.17956}, {"ts": 1775040720000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 16089.3, "quote_volume": 1476.95197, "trades": 19, "taker_buy_volume": 13139.8, "taker_buy_quote": 1206.34143}, {"ts": 1775040780000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 7892.6, "quote_volume": 723.68632, "trades": 12, "taker_buy_volume": 5875.4, "taker_buy_quote": 538.77418}, {"ts": 1775040840000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 6790.3, "quote_volume": 623.61278, "trades": 24, "taker_buy_volume": 4562.9, "taker_buy_quote": 419.12975}, {"ts": 1775040900000, "open": 0.0919, "high": 0.092, "low": 0.0917, "close": 0.0917, "volume": 25301.0, "quote_volume": 2326.50747, "trades": 94, "taker_buy_volume": 17508.7, "taker_buy_quote": 1610.52561}, {"ts": 1775040960000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 30760.3, "quote_volume": 2820.71951, "trades": 29, "taker_buy_volume": 27527.1, "taker_buy_quote": 2524.23507}, {"ts": 1775041020000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 110013.9, "quote_volume": 10072.95574, "trades": 200, "taker_buy_volume": 44256.4, "taker_buy_quote": 4052.29344}, {"ts": 1775041080000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 2595.1, "quote_volume": 237.46835, "trades": 4, "taker_buy_volume": 1171.1, "taker_buy_quote": 107.17235}, {"ts": 1775041140000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 5266.4, "quote_volume": 482.40224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041200000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 15583.6, "quote_volume": 1428.2593, "trades": 59, "taker_buy_volume": 5800.4, "taker_buy_quote": 531.33333}, {"ts": 1775041260000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 1706.8, "quote_volume": 156.09303, "trades": 15, "taker_buy_volume": 865.2, "taker_buy_quote": 79.11578}, {"ts": 1775041320000, "open": 0.0915, "high": 0.0919, "low": 0.0915, "close": 0.0919, "volume": 31244.4, "quote_volume": 2868.07366, "trades": 54, "taker_buy_volume": 17000.7, "taker_buy_quote": 1560.45017}, {"ts": 1775041380000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 34641.3, "quote_volume": 3178.61455, "trades": 105, "taker_buy_volume": 11032.4, "taker_buy_quote": 1012.03002}, {"ts": 1775041440000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0915, "volume": 35672.7, "quote_volume": 3266.72403, "trades": 70, "taker_buy_volume": 510.5, "taker_buy_quote": 46.81285}, {"ts": 1775041500000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0914, "volume": 11417.7, "quote_volume": 1044.13868, "trades": 28, "taker_buy_volume": 7287.0, "taker_buy_quote": 666.72974}, {"ts": 1775041560000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 5792.3, "quote_volume": 529.43872, "trades": 14, "taker_buy_volume": 4121.9, "taker_buy_quote": 376.75839}, {"ts": 1775041620000, "open": 0.0915, "high": 0.0916, "low": 0.0913, "close": 0.0913, "volume": 16452.6, "quote_volume": 1506.00547, "trades": 23, "taker_buy_volume": 15520.0, "taker_buy_quote": 1420.74005}, {"ts": 1775041680000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 19306.1, "quote_volume": 1759.50785, "trades": 38, "taker_buy_volume": 5008.9, "taker_buy_quote": 456.42049}, {"ts": 1775041740000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 24638.5, "quote_volume": 2245.85243, "trades": 70, "taker_buy_volume": 24354.8, "taker_buy_quote": 2219.99578}, {"ts": 1775041800000, "open": 0.0911, "high": 0.0913, "low": 0.0908, "close": 0.091, "volume": 144140.6, "quote_volume": 13122.05707, "trades": 194, "taker_buy_volume": 100435.2, "taker_buy_quote": 9147.09171}, {"ts": 1775041860000, "open": 0.0911, "high": 0.0925, "low": 0.091, "close": 0.0923, "volume": 391627.2, "quote_volume": 35981.84743, "trades": 415, "taker_buy_volume": 288428.8, "taker_buy_quote": 26489.26218}, {"ts": 1775041920000, "open": 0.0922, "high": 0.0923, "low": 0.0918, "close": 0.0918, "volume": 58382.2, "quote_volume": 5381.8573, "trades": 51, "taker_buy_volume": 40558.0, "taker_buy_quote": 3741.30309}, {"ts": 1775041980000, "open": 0.0918, "high": 0.0918, "low": 0.0915, "close": 0.0917, "volume": 59262.7, "quote_volume": 5432.2907, "trades": 72, "taker_buy_volume": 19105.9, "taker_buy_quote": 1752.41248}, {"ts": 1775042040000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 26555.3, "quote_volume": 2430.57987, "trades": 64, "taker_buy_volume": 18364.7, "taker_buy_quote": 1680.48515}, {"ts": 1775042100000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 24792.0, "quote_volume": 2270.61626, "trades": 55, "taker_buy_volume": 16915.5, "taker_buy_quote": 1548.83762}, {"ts": 1775042160000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 27665.3, "quote_volume": 2541.72572, "trades": 37, "taker_buy_volume": 14739.0, "taker_buy_quote": 1354.04812}, {"ts": 1775042220000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 41101.8, "quote_volume": 3781.0103, "trades": 42, "taker_buy_volume": 14545.0, "taker_buy_quote": 1338.92601}, {"ts": 1775042280000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 97496.8, "quote_volume": 8986.4028, "trades": 164, "taker_buy_volume": 56005.3, "taker_buy_quote": 5162.96085}, {"ts": 1775042340000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 39067.8, "quote_volume": 3605.12352, "trades": 158, "taker_buy_volume": 16055.1, "taker_buy_quote": 1481.00014}, {"ts": 1775042400000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 29364.9, "quote_volume": 2711.22656, "trades": 126, "taker_buy_volume": 3288.8, "taker_buy_quote": 303.75253}, {"ts": 1775042460000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 24130.1, "quote_volume": 2225.23708, "trades": 77, "taker_buy_volume": 1794.2, "taker_buy_quote": 165.60466}, {"ts": 1775042520000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 12357.2, "quote_volume": 1140.38254, "trades": 47, "taker_buy_volume": 11533.7, "taker_buy_quote": 1064.45584}, {"ts": 1775042580000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 5530.5, "quote_volume": 510.42013, "trades": 24, "taker_buy_volume": 1847.9, "taker_buy_quote": 170.56117}, {"ts": 1775042640000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 2460.1, "quote_volume": 227.15309, "trades": 12, "taker_buy_volume": 1040.7, "taker_buy_quote": 96.14247}, {"ts": 1775042700000, "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": 1775042760000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0922, "volume": 17282.3, "quote_volume": 1594.67883, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042820000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 432.1, "quote_volume": 39.88283, "trades": 2, "taker_buy_volume": 432.1, "taker_buy_quote": 39.88283}, {"ts": 1775042880000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 12125.1, "quote_volume": 1118.74572, "trades": 69, "taker_buy_volume": 1414.4, "taker_buy_quote": 130.26624}, {"ts": 1775042940000, "open": 0.0921, "high": 0.0921, "low": 0.0918, "close": 0.0919, "volume": 48609.6, "quote_volume": 4468.6703, "trades": 104, "taker_buy_volume": 9278.0, "taker_buy_quote": 852.6482}, {"ts": 1775043000000, "open": 0.0918, "high": 0.092, "low": 0.0917, "close": 0.092, "volume": 80916.3, "quote_volume": 7432.23863, "trades": 131, "taker_buy_volume": 64201.0, "taker_buy_quote": 5897.88939}, {"ts": 1775043060000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 22504.5, "quote_volume": 2067.37625, "trades": 67, "taker_buy_volume": 6043.3, "taker_buy_quote": 555.63131}, {"ts": 1775043120000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 26616.3, "quote_volume": 2440.71471, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043180000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 19466.9, "quote_volume": 1784.97165, "trades": 51, "taker_buy_volume": 614.9, "taker_buy_quote": 56.38633}, {"ts": 1775043240000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 57.6, "quote_volume": 5.28192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043300000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 182.5, "quote_volume": 16.73525, "trades": 2, "taker_buy_volume": 182.5, "taker_buy_quote": 16.73525}, {"ts": 1775043360000, "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": 1775043420000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 13553.4, "quote_volume": 1242.09283, "trades": 23, "taker_buy_volume": 2975.0, "taker_buy_quote": 272.8075}, {"ts": 1775043480000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 3215.6, "quote_volume": 294.85045, "trades": 9, "taker_buy_volume": 2849.9, "taker_buy_quote": 261.33583}, {"ts": 1775043540000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 240.0, "quote_volume": 22.008, "trades": 3, "taker_buy_volume": 182.5, "taker_buy_quote": 16.73525}, {"ts": 1775043600000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 2645.6, "quote_volume": 242.86608, "trades": 17, "taker_buy_volume": 650.2, "taker_buy_quote": 59.68836}, {"ts": 1775043660000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 307.3, "quote_volume": 28.21014, "trades": 3, "taker_buy_volume": 307.3, "taker_buy_quote": 28.21014}, {"ts": 1775043720000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 319.2, "quote_volume": 29.30256, "trades": 4, "taker_buy_volume": 182.4, "taker_buy_quote": 16.74432}, {"ts": 1775043780000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 30766.3, "quote_volume": 2827.07183, "trades": 38, "taker_buy_volume": 14378.2, "taker_buy_quote": 1321.50354}, {"ts": 1775043840000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 11262.5, "quote_volume": 1035.9926, "trades": 15, "taker_buy_volume": 2624.4, "taker_buy_quote": 241.4448}, {"ts": 1775043900000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 25451.6, "quote_volume": 2341.84408, "trades": 77, "taker_buy_volume": 3099.3, "taker_buy_quote": 285.4398}, {"ts": 1775043960000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 7823.4, "quote_volume": 718.97046, "trades": 52, "taker_buy_volume": 372.5, "taker_buy_quote": 34.23275}, {"ts": 1775044020000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 425.1, "quote_volume": 39.06669, "trades": 5, "taker_buy_volume": 299.6, "taker_buy_quote": 27.53324}, {"ts": 1775044080000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 21925.5, "quote_volume": 2012.32784, "trades": 71, "taker_buy_volume": 17300.8, "taker_buy_quote": 1588.21344}, {"ts": 1775044140000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 3436.8, "quote_volume": 315.84192, "trades": 7, "taker_buy_volume": 3379.4, "taker_buy_quote": 310.56686}, {"ts": 1775044200000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 2870.2, "quote_volume": 263.77138, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044260000, "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": 1775044320000, "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": 1775044380000, "open": 0.0919, "high": 0.0922, "low": 0.0919, "close": 0.0921, "volume": 23800.9, "quote_volume": 2190.01908, "trades": 24, "taker_buy_volume": 21868.7, "taker_buy_quote": 2012.18845}, {"ts": 1775044440000, "open": 0.0921, "high": 0.0929, "low": 0.0921, "close": 0.0929, "volume": 64674.8, "quote_volume": 5991.33345, "trades": 118, "taker_buy_volume": 33033.2, "taker_buy_quote": 3053.82939}, {"ts": 1775044500000, "open": 0.0929, "high": 0.0941, "low": 0.0929, "close": 0.0937, "volume": 599375.8, "quote_volume": 56094.29465, "trades": 891, "taker_buy_volume": 276287.0, "taker_buy_quote": 25855.81929}, {"ts": 1775044560000, "open": 0.0937, "high": 0.0938, "low": 0.0934, "close": 0.0937, "volume": 89889.3, "quote_volume": 8411.2001, "trades": 269, "taker_buy_volume": 32932.6, "taker_buy_quote": 3081.74547}, {"ts": 1775044620000, "open": 0.0937, "high": 0.094, "low": 0.0937, "close": 0.0938, "volume": 53489.8, "quote_volume": 5020.0469, "trades": 172, "taker_buy_volume": 29638.9, "taker_buy_quote": 2780.7512}, {"ts": 1775044680000, "open": 0.0939, "high": 0.0957, "low": 0.0939, "close": 0.0953, "volume": 546626.3, "quote_volume": 52036.66726, "trades": 907, "taker_buy_volume": 289950.7, "taker_buy_quote": 27579.65412}, {"ts": 1775044740000, "open": 0.0954, "high": 0.0955, "low": 0.0952, "close": 0.0952, "volume": 143143.8, "quote_volume": 13646.09425, "trades": 226, "taker_buy_volume": 37802.2, "taker_buy_quote": 3604.18241}, {"ts": 1775044800000, "open": 0.0953, "high": 0.0954, "low": 0.0949, "close": 0.0954, "volume": 162755.6, "quote_volume": 15479.32671, "trades": 429, "taker_buy_volume": 69233.3, "taker_buy_quote": 6587.49857}, {"ts": 1775044860000, "open": 0.0954, "high": 0.0974, "low": 0.0954, "close": 0.097, "volume": 542760.8, "quote_volume": 52524.91556, "trades": 1021, "taker_buy_volume": 294958.1, "taker_buy_quote": 28548.73684}, {"ts": 1775044920000, "open": 0.0969, "high": 0.0972, "low": 0.0956, "close": 0.0956, "volume": 431350.2, "quote_volume": 41572.84435, "trades": 900, "taker_buy_volume": 167112.0, "taker_buy_quote": 16121.97015}, {"ts": 1775044980000, "open": 0.0957, "high": 0.0961, "low": 0.0955, "close": 0.0956, "volume": 223331.1, "quote_volume": 21389.14196, "trades": 440, "taker_buy_volume": 130737.6, "taker_buy_quote": 12523.34698}, {"ts": 1775045040000, "open": 0.0957, "high": 0.0961, "low": 0.0956, "close": 0.0957, "volume": 275330.7, "quote_volume": 26374.08222, "trades": 430, "taker_buy_volume": 202281.8, "taker_buy_quote": 19378.82098}, {"ts": 1775045100000, "open": 0.0957, "high": 0.0957, "low": 0.0952, "close": 0.0952, "volume": 67806.8, "quote_volume": 6467.16119, "trades": 148, "taker_buy_volume": 14587.4, "taker_buy_quote": 1391.52154}, {"ts": 1775045160000, "open": 0.0952, "high": 0.0955, "low": 0.0949, "close": 0.095, "volume": 155497.7, "quote_volume": 14783.80944, "trades": 258, "taker_buy_volume": 68952.3, "taker_buy_quote": 6548.31693}, {"ts": 1775045220000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 96633.1, "quote_volume": 9187.56437, "trades": 215, "taker_buy_volume": 40176.7, "taker_buy_quote": 3819.80506}, {"ts": 1775045280000, "open": 0.095, "high": 0.0951, "low": 0.0948, "close": 0.0948, "volume": 69566.2, "quote_volume": 6604.22972, "trades": 221, "taker_buy_volume": 24063.4, "taker_buy_quote": 2284.4039}, {"ts": 1775045340000, "open": 0.0949, "high": 0.0951, "low": 0.0948, "close": 0.0948, "volume": 7413.2, "quote_volume": 704.24342, "trades": 57, "taker_buy_volume": 2567.4, "taker_buy_quote": 243.75725}, {"ts": 1775045400000, "open": 0.0949, "high": 0.0949, "low": 0.0942, "close": 0.0943, "volume": 49248.4, "quote_volume": 4648.80337, "trades": 151, "taker_buy_volume": 24829.3, "taker_buy_quote": 2341.94511}, {"ts": 1775045460000, "open": 0.0944, "high": 0.0946, "low": 0.0943, "close": 0.0946, "volume": 50020.6, "quote_volume": 4724.25826, "trades": 116, "taker_buy_volume": 38868.0, "taker_buy_quote": 3671.43646}, {"ts": 1775045520000, "open": 0.0945, "high": 0.0946, "low": 0.0943, "close": 0.0946, "volume": 88526.9, "quote_volume": 8359.31541, "trades": 161, "taker_buy_volume": 60148.1, "taker_buy_quote": 5680.72341}, {"ts": 1775045580000, "open": 0.0945, "high": 0.0949, "low": 0.0945, "close": 0.0945, "volume": 57778.0, "quote_volume": 5475.60231, "trades": 161, "taker_buy_volume": 24900.9, "taker_buy_quote": 2361.01091}, {"ts": 1775045640000, "open": 0.0944, "high": 0.0944, "low": 0.0941, "close": 0.0942, "volume": 34824.0, "quote_volume": 3279.26718, "trades": 78, "taker_buy_volume": 5406.6, "taker_buy_quote": 509.23381}, {"ts": 1775045700000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 22383.2, "quote_volume": 2108.43812, "trades": 60, "taker_buy_volume": 7341.8, "taker_buy_quote": 691.55448}, {"ts": 1775045760000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 38908.5, "quote_volume": 3664.01632, "trades": 178, "taker_buy_volume": 37318.7, "taker_buy_quote": 3514.40494}, {"ts": 1775045820000, "open": 0.0941, "high": 0.0945, "low": 0.0941, "close": 0.0944, "volume": 73695.9, "quote_volume": 6949.20725, "trades": 160, "taker_buy_volume": 18860.8, "taker_buy_quote": 1778.7343}, {"ts": 1775045880000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 24799.9, "quote_volume": 2341.15806, "trades": 89, "taker_buy_volume": 6657.9, "taker_buy_quote": 628.55326}, {"ts": 1775045940000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 48452.7, "quote_volume": 4577.71965, "trades": 168, "taker_buy_volume": 7312.2, "taker_buy_quote": 691.0029}, {"ts": 1775046000000, "open": 0.0945, "high": 0.095, "low": 0.0945, "close": 0.0948, "volume": 37668.5, "quote_volume": 3574.3667, "trades": 130, "taker_buy_volume": 15556.9, "taker_buy_quote": 1475.48888}, {"ts": 1775046060000, "open": 0.0949, "high": 0.0952, "low": 0.0949, "close": 0.0951, "volume": 104169.8, "quote_volume": 9901.55614, "trades": 214, "taker_buy_volume": 69652.9, "taker_buy_quote": 6619.6533}, {"ts": 1775046120000, "open": 0.0951, "high": 0.0952, "low": 0.0948, "close": 0.0949, "volume": 91617.9, "quote_volume": 8704.69938, "trades": 237, "taker_buy_volume": 35622.4, "taker_buy_quote": 3382.21493}, {"ts": 1775046180000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 7704.3, "quote_volume": 730.94686, "trades": 30, "taker_buy_volume": 1666.4, "taker_buy_quote": 158.24136}, {"ts": 1775046240000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 17315.5, "quote_volume": 1644.8703, "trades": 64, "taker_buy_volume": 2058.9, "taker_buy_quote": 195.69634}, {"ts": 1775046300000, "open": 0.0949, "high": 0.0949, "low": 0.0945, "close": 0.0946, "volume": 36433.2, "quote_volume": 3449.13068, "trades": 108, "taker_buy_volume": 4695.8, "taker_buy_quote": 444.85388}, {"ts": 1775046360000, "open": 0.0946, "high": 0.0946, "low": 0.0937, "close": 0.0938, "volume": 111302.5, "quote_volume": 10478.11879, "trades": 249, "taker_buy_volume": 24267.0, "taker_buy_quote": 2283.74777}, {"ts": 1775046420000, "open": 0.0938, "high": 0.0938, "low": 0.0935, "close": 0.0936, "volume": 108900.4, "quote_volume": 10198.28369, "trades": 153, "taker_buy_volume": 74190.0, "taker_buy_quote": 6948.9739}, {"ts": 1775046480000, "open": 0.0936, "high": 0.0938, "low": 0.0935, "close": 0.0937, "volume": 138252.2, "quote_volume": 12946.41905, "trades": 258, "taker_buy_volume": 83498.3, "taker_buy_quote": 7820.69574}, {"ts": 1775046540000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 60657.7, "quote_volume": 5684.25752, "trades": 153, "taker_buy_volume": 43407.9, "taker_buy_quote": 4067.95126}, {"ts": 1775046600000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 71883.4, "quote_volume": 6728.27002, "trades": 174, "taker_buy_volume": 20400.0, "taker_buy_quote": 1907.68017}, {"ts": 1775046660000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 5679.7, "quote_volume": 532.28388, "trades": 28, "taker_buy_volume": 3785.4, "taker_buy_quote": 354.76626}, {"ts": 1775046720000, "open": 0.0938, "high": 0.0943, "low": 0.0938, "close": 0.094, "volume": 34112.6, "quote_volume": 3210.75991, "trades": 118, "taker_buy_volume": 17265.8, "taker_buy_quote": 1624.75842}, {"ts": 1775046780000, "open": 0.0941, "high": 0.0945, "low": 0.0939, "close": 0.0944, "volume": 132007.4, "quote_volume": 12439.46917, "trades": 285, "taker_buy_volume": 64538.1, "taker_buy_quote": 6082.29708}, {"ts": 1775046840000, "open": 0.0944, "high": 0.0944, "low": 0.0939, "close": 0.0939, "volume": 73360.2, "quote_volume": 6910.18425, "trades": 267, "taker_buy_volume": 4055.0, "taker_buy_quote": 381.2375}, {"ts": 1775046900000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 10453.0, "quote_volume": 981.03446, "trades": 33, "taker_buy_volume": 6978.5, "taker_buy_quote": 654.93288}, {"ts": 1775046960000, "open": 0.094, "high": 0.0945, "low": 0.0939, "close": 0.0944, "volume": 73562.6, "quote_volume": 6930.88399, "trades": 141, "taker_buy_volume": 46583.5, "taker_buy_quote": 4391.93917}, {"ts": 1775047020000, "open": 0.0944, "high": 0.0948, "low": 0.0943, "close": 0.0946, "volume": 70078.7, "quote_volume": 6631.99344, "trades": 232, "taker_buy_volume": 34566.5, "taker_buy_quote": 3269.10621}, {"ts": 1775047080000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 23728.1, "quote_volume": 2247.26034, "trades": 46, "taker_buy_volume": 20058.6, "taker_buy_quote": 1899.64975}, {"ts": 1775047140000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 30157.9, "quote_volume": 2854.25946, "trades": 82, "taker_buy_volume": 13420.0, "taker_buy_quote": 1269.6558}, {"ts": 1775047200000, "open": 0.0945, "high": 0.0949, "low": 0.0945, "close": 0.0949, "volume": 92583.4, "quote_volume": 8775.41733, "trades": 291, "taker_buy_volume": 20654.5, "taker_buy_quote": 1958.12329}, {"ts": 1775047260000, "open": 0.0948, "high": 0.0948, "low": 0.0943, "close": 0.0944, "volume": 60286.3, "quote_volume": 5692.29137, "trades": 107, "taker_buy_volume": 15438.1, "taker_buy_quote": 1457.52876}, {"ts": 1775047320000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 7177.0, "quote_volume": 678.99981, "trades": 54, "taker_buy_volume": 5354.9, "taker_buy_quote": 506.48823}, {"ts": 1775047380000, "open": 0.0946, "high": 0.0947, "low": 0.0944, "close": 0.0944, "volume": 42587.2, "quote_volume": 4025.72979, "trades": 182, "taker_buy_volume": 6657.6, "taker_buy_quote": 629.24142}, {"ts": 1775047440000, "open": 0.0944, "high": 0.0953, "low": 0.0943, "close": 0.0949, "volume": 233169.7, "quote_volume": 22121.08764, "trades": 341, "taker_buy_volume": 138173.3, "taker_buy_quote": 13107.34234}, {"ts": 1775047500000, "open": 0.0949, "high": 0.0949, "low": 0.0944, "close": 0.0945, "volume": 138387.3, "quote_volume": 13087.31758, "trades": 332, "taker_buy_volume": 36938.9, "taker_buy_quote": 3494.90733}, {"ts": 1775047560000, "open": 0.0946, "high": 0.0949, "low": 0.0945, "close": 0.0949, "volume": 43017.3, "quote_volume": 4074.30947, "trades": 114, "taker_buy_volume": 26201.2, "taker_buy_quote": 2482.69456}, {"ts": 1775047620000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 24056.8, "quote_volume": 2285.68231, "trades": 88, "taker_buy_volume": 8696.7, "taker_buy_quote": 826.47281}, {"ts": 1775047680000, "open": 0.095, "high": 0.0954, "low": 0.095, "close": 0.0952, "volume": 38164.4, "quote_volume": 3632.62519, "trades": 136, "taker_buy_volume": 14136.2, "taker_buy_quote": 1346.75253}, {"ts": 1775047740000, "open": 0.0952, "high": 0.0955, "low": 0.0947, "close": 0.0947, "volume": 142868.4, "quote_volume": 13603.24853, "trades": 253, "taker_buy_volume": 59440.8, "taker_buy_quote": 5660.59026}, {"ts": 1775047800000, "open": 0.0948, "high": 0.0955, "low": 0.0948, "close": 0.0951, "volume": 106250.4, "quote_volume": 10105.6651, "trades": 272, "taker_buy_volume": 69392.0, "taker_buy_quote": 6596.64167}, {"ts": 1775047860000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 30404.3, "quote_volume": 2894.35347, "trades": 140, "taker_buy_volume": 17630.5, "taker_buy_quote": 1678.41195}, {"ts": 1775047920000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 11723.4, "quote_volume": 1114.95183, "trades": 24, "taker_buy_volume": 11216.2, "taker_buy_quote": 1066.69908}, {"ts": 1775047980000, "open": 0.0951, "high": 0.0953, "low": 0.0949, "close": 0.0951, "volume": 79202.0, "quote_volume": 7534.43266, "trades": 95, "taker_buy_volume": 48253.9, "taker_buy_quote": 4591.16424}, {"ts": 1775048040000, "open": 0.0952, "high": 0.0956, "low": 0.0952, "close": 0.0955, "volume": 65037.4, "quote_volume": 6208.64469, "trades": 165, "taker_buy_volume": 26814.7, "taker_buy_quote": 2558.58249}, {"ts": 1775048100000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 53983.7, "quote_volume": 5148.22715, "trades": 187, "taker_buy_volume": 25833.7, "taker_buy_quote": 2464.22098}, {"ts": 1775048160000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 11514.5, "quote_volume": 1099.78257, "trades": 43, "taker_buy_volume": 9310.5, "taker_buy_quote": 889.19779}, {"ts": 1775048220000, "open": 0.0955, "high": 0.0956, "low": 0.0952, "close": 0.0954, "volume": 65020.3, "quote_volume": 6203.54218, "trades": 166, "taker_buy_volume": 9478.7, "taker_buy_quote": 904.3844}, {"ts": 1775048280000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 36823.9, "quote_volume": 3513.66312, "trades": 107, "taker_buy_volume": 14926.8, "taker_buy_quote": 1424.40625}, {"ts": 1775048340000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 40706.4, "quote_volume": 3883.16497, "trades": 94, "taker_buy_volume": 11314.2, "taker_buy_quote": 1079.25386}, {"ts": 1775048400000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 19380.6, "quote_volume": 1850.13663, "trades": 84, "taker_buy_volume": 5113.6, "taker_buy_quote": 488.32178}, {"ts": 1775048460000, "open": 0.0955, "high": 0.0964, "low": 0.0955, "close": 0.0962, "volume": 60024.1, "quote_volume": 5770.80298, "trades": 136, "taker_buy_volume": 42630.9, "taker_buy_quote": 4098.32975}, {"ts": 1775048520000, "open": 0.0963, "high": 0.0964, "low": 0.0961, "close": 0.0962, "volume": 37666.0, "quote_volume": 3622.96266, "trades": 135, "taker_buy_volume": 8351.4, "taker_buy_quote": 804.09843}, {"ts": 1775048580000, "open": 0.0962, "high": 0.0968, "low": 0.0962, "close": 0.0968, "volume": 149443.3, "quote_volume": 14422.80537, "trades": 236, "taker_buy_volume": 95573.8, "taker_buy_quote": 9224.73276}, {"ts": 1775048640000, "open": 0.0968, "high": 0.0969, "low": 0.0966, "close": 0.0969, "volume": 56804.6, "quote_volume": 5496.85086, "trades": 117, "taker_buy_volume": 35951.1, "taker_buy_quote": 3479.87299}, {"ts": 1775048700000, "open": 0.0969, "high": 0.0971, "low": 0.0968, "close": 0.0969, "volume": 73870.0, "quote_volume": 7160.38178, "trades": 236, "taker_buy_volume": 34645.3, "taker_buy_quote": 3359.83372}, {"ts": 1775048760000, "open": 0.097, "high": 0.0972, "low": 0.0967, "close": 0.0967, "volume": 40486.1, "quote_volume": 3922.18089, "trades": 69, "taker_buy_volume": 33331.5, "taker_buy_quote": 3228.73019}, {"ts": 1775048820000, "open": 0.0967, "high": 0.0973, "low": 0.0967, "close": 0.0969, "volume": 78866.0, "quote_volume": 7652.5241, "trades": 148, "taker_buy_volume": 37217.2, "taker_buy_quote": 3612.99103}, {"ts": 1775048880000, "open": 0.0969, "high": 0.0974, "low": 0.0967, "close": 0.0973, "volume": 116745.9, "quote_volume": 11331.77366, "trades": 104, "taker_buy_volume": 83713.5, "taker_buy_quote": 8120.67467}, {"ts": 1775048940000, "open": 0.0974, "high": 0.0977, "low": 0.0972, "close": 0.0976, "volume": 63506.5, "quote_volume": 6186.79612, "trades": 213, "taker_buy_volume": 15890.7, "taker_buy_quote": 1548.2629}, {"ts": 1775049000000, "open": 0.0977, "high": 0.0988, "low": 0.0977, "close": 0.0987, "volume": 152080.6, "quote_volume": 14977.00454, "trades": 404, "taker_buy_volume": 80182.0, "taker_buy_quote": 7893.52189}, {"ts": 1775049060000, "open": 0.0988, "high": 0.0992, "low": 0.0986, "close": 0.0987, "volume": 279293.0, "quote_volume": 27598.72166, "trades": 530, "taker_buy_volume": 112938.2, "taker_buy_quote": 11160.77533}, {"ts": 1775049120000, "open": 0.0987, "high": 0.0987, "low": 0.0982, "close": 0.0986, "volume": 119891.1, "quote_volume": 11802.54756, "trades": 413, "taker_buy_volume": 42247.4, "taker_buy_quote": 4157.43015}, {"ts": 1775049180000, "open": 0.0987, "high": 0.099, "low": 0.0984, "close": 0.0984, "volume": 97662.5, "quote_volume": 9638.39779, "trades": 294, "taker_buy_volume": 62027.1, "taker_buy_quote": 6122.15414}, {"ts": 1775049240000, "open": 0.0985, "high": 0.099, "low": 0.0985, "close": 0.0988, "volume": 119795.7, "quote_volume": 11822.56706, "trades": 190, "taker_buy_volume": 61415.2, "taker_buy_quote": 6060.92938}, {"ts": 1775049300000, "open": 0.0988, "high": 0.0989, "low": 0.0985, "close": 0.0986, "volume": 64247.6, "quote_volume": 6346.48633, "trades": 53, "taker_buy_volume": 23680.6, "taker_buy_quote": 2337.06404}, {"ts": 1775049360000, "open": 0.0987, "high": 0.0993, "low": 0.0987, "close": 0.099, "volume": 145577.9, "quote_volume": 14419.67763, "trades": 275, "taker_buy_volume": 68077.6, "taker_buy_quote": 6741.11128}, {"ts": 1775049420000, "open": 0.099, "high": 0.0996, "low": 0.0987, "close": 0.0991, "volume": 314008.2, "quote_volume": 31161.12932, "trades": 427, "taker_buy_volume": 227769.6, "taker_buy_quote": 22612.38595}, {"ts": 1775049480000, "open": 0.0992, "high": 0.0995, "low": 0.0992, "close": 0.0994, "volume": 90732.8, "quote_volume": 9013.15282, "trades": 261, "taker_buy_volume": 40257.3, "taker_buy_quote": 3997.78867}, {"ts": 1775049540000, "open": 0.0994, "high": 0.1004, "low": 0.0994, "close": 0.1, "volume": 225382.9, "quote_volume": 22535.12698, "trades": 421, "taker_buy_volume": 125414.7, "taker_buy_quote": 12542.81937}, {"ts": 1775049600000, "open": 0.1, "high": 0.1003, "low": 0.0998, "close": 0.1001, "volume": 177137.3, "quote_volume": 17712.70007, "trades": 456, "taker_buy_volume": 96473.0, "taker_buy_quote": 9650.84503}, {"ts": 1775049660000, "open": 0.1002, "high": 0.1009, "low": 0.0997, "close": 0.1, "volume": 482438.5, "quote_volume": 48371.20614, "trades": 1155, "taker_buy_volume": 256874.7, "taker_buy_quote": 25766.04227}, {"ts": 1775049720000, "open": 0.1, "high": 0.1002, "low": 0.0992, "close": 0.0993, "volume": 130436.3, "quote_volume": 13010.46888, "trades": 394, "taker_buy_volume": 60655.4, "taker_buy_quote": 6055.52829}, {"ts": 1775049780000, "open": 0.0993, "high": 0.0993, "low": 0.0986, "close": 0.0987, "volume": 67161.5, "quote_volume": 6645.89031, "trades": 166, "taker_buy_volume": 20822.0, "taker_buy_quote": 2058.40171}, {"ts": 1775049840000, "open": 0.0987, "high": 0.0989, "low": 0.0983, "close": 0.0984, "volume": 115739.0, "quote_volume": 11413.50797, "trades": 264, "taker_buy_volume": 56759.3, "taker_buy_quote": 5593.57285}, {"ts": 1775049900000, "open": 0.0984, "high": 0.0988, "low": 0.0983, "close": 0.0984, "volume": 47777.5, "quote_volume": 4713.20619, "trades": 143, "taker_buy_volume": 25830.2, "taker_buy_quote": 2547.11602}, {"ts": 1775049960000, "open": 0.0985, "high": 0.0996, "low": 0.0982, "close": 0.0983, "volume": 437857.6, "quote_volume": 43317.19448, "trades": 816, "taker_buy_volume": 220236.7, "taker_buy_quote": 21788.97705}, {"ts": 1775050020000, "open": 0.0982, "high": 0.0983, "low": 0.098, "close": 0.098, "volume": 126992.8, "quote_volume": 12456.63433, "trades": 335, "taker_buy_volume": 57592.4, "taker_buy_quote": 5650.39199}, {"ts": 1775050080000, "open": 0.098, "high": 0.0983, "low": 0.098, "close": 0.0982, "volume": 34079.1, "quote_volume": 3344.95006, "trades": 118, "taker_buy_volume": 17267.5, "taker_buy_quote": 1694.52633}, {"ts": 1775050140000, "open": 0.0983, "high": 0.1011, "low": 0.0983, "close": 0.1009, "volume": 663266.4, "quote_volume": 66357.44041, "trades": 1379, "taker_buy_volume": 386733.0, "taker_buy_quote": 38634.721}, {"ts": 1775050200000, "open": 0.1009, "high": 0.1012, "low": 0.0998, "close": 0.1005, "volume": 422691.0, "quote_volume": 42390.88626, "trades": 1014, "taker_buy_volume": 151224.1, "taker_buy_quote": 15163.89741}, {"ts": 1775050260000, "open": 0.1006, "high": 0.1016, "low": 0.1006, "close": 0.1013, "volume": 497355.2, "quote_volume": 50350.88231, "trades": 1104, "taker_buy_volume": 268778.1, "taker_buy_quote": 27223.83224}, {"ts": 1775050320000, "open": 0.1013, "high": 0.1016, "low": 0.1012, "close": 0.1013, "volume": 163923.9, "quote_volume": 16612.33769, "trades": 550, "taker_buy_volume": 48352.8, "taker_buy_quote": 4901.34822}, {"ts": 1775050380000, "open": 0.1013, "high": 0.1019, "low": 0.0994, "close": 0.0994, "volume": 694223.6, "quote_volume": 70033.77176, "trades": 1237, "taker_buy_volume": 274396.8, "taker_buy_quote": 27697.69261}, {"ts": 1775050440000, "open": 0.0994, "high": 0.0998, "low": 0.0985, "close": 0.0987, "volume": 267013.7, "quote_volume": 26406.78734, "trades": 640, "taker_buy_volume": 158793.2, "taker_buy_quote": 15712.82748}, {"ts": 1775050500000, "open": 0.0987, "high": 0.0991, "low": 0.0973, "close": 0.0973, "volume": 308384.1, "quote_volume": 30256.30106, "trades": 638, "taker_buy_volume": 141897.8, "taker_buy_quote": 13926.00108}, {"ts": 1775050560000, "open": 0.0974, "high": 0.0983, "low": 0.0974, "close": 0.0982, "volume": 170574.5, "quote_volume": 16685.6241, "trades": 513, "taker_buy_volume": 120220.0, "taker_buy_quote": 11754.65297}, {"ts": 1775050620000, "open": 0.0983, "high": 0.0994, "low": 0.0983, "close": 0.0989, "volume": 230515.3, "quote_volume": 22822.46757, "trades": 408, "taker_buy_volume": 125476.6, "taker_buy_quote": 12412.25588}, {"ts": 1775050680000, "open": 0.099, "high": 0.099, "low": 0.0986, "close": 0.0986, "volume": 75610.0, "quote_volume": 7468.98567, "trades": 260, "taker_buy_volume": 28163.2, "taker_buy_quote": 2782.36878}, {"ts": 1775050740000, "open": 0.0987, "high": 0.099, "low": 0.0983, "close": 0.099, "volume": 137135.8, "quote_volume": 13529.28655, "trades": 407, "taker_buy_volume": 60019.6, "taker_buy_quote": 5925.4472}, {"ts": 1775050800000, "open": 0.099, "high": 0.0995, "low": 0.0987, "close": 0.0993, "volume": 225696.2, "quote_volume": 22367.68727, "trades": 438, "taker_buy_volume": 73268.2, "taker_buy_quote": 7269.06278}, {"ts": 1775050860000, "open": 0.0993, "high": 0.0993, "low": 0.0985, "close": 0.0986, "volume": 83354.4, "quote_volume": 8235.00028, "trades": 274, "taker_buy_volume": 45280.5, "taker_buy_quote": 4472.76896}, {"ts": 1775050920000, "open": 0.0986, "high": 0.0987, "low": 0.0972, "close": 0.0974, "volume": 249726.0, "quote_volume": 24436.05718, "trades": 692, "taker_buy_volume": 92214.4, "taker_buy_quote": 9001.0757}, {"ts": 1775050980000, "open": 0.0975, "high": 0.0976, "low": 0.097, "close": 0.0972, "volume": 144007.6, "quote_volume": 14010.04614, "trades": 329, "taker_buy_volume": 59988.9, "taker_buy_quote": 5838.67125}, {"ts": 1775051040000, "open": 0.0973, "high": 0.0978, "low": 0.0971, "close": 0.0973, "volume": 134745.0, "quote_volume": 13145.42314, "trades": 375, "taker_buy_volume": 66418.0, "taker_buy_quote": 6478.18408}, {"ts": 1775051100000, "open": 0.0972, "high": 0.0973, "low": 0.097, "close": 0.0971, "volume": 91049.2, "quote_volume": 8844.05242, "trades": 275, "taker_buy_volume": 38318.7, "taker_buy_quote": 3721.12641}, {"ts": 1775051160000, "open": 0.0972, "high": 0.098, "low": 0.0972, "close": 0.0978, "volume": 116119.3, "quote_volume": 11346.50799, "trades": 325, "taker_buy_volume": 43854.0, "taker_buy_quote": 4285.33272}, {"ts": 1775051220000, "open": 0.0978, "high": 0.0979, "low": 0.0976, "close": 0.0978, "volume": 69233.5, "quote_volume": 6762.77912, "trades": 194, "taker_buy_volume": 30639.6, "taker_buy_quote": 2992.61972}, {"ts": 1775051280000, "open": 0.0979, "high": 0.0984, "low": 0.0978, "close": 0.0978, "volume": 192188.4, "quote_volume": 18847.08892, "trades": 437, "taker_buy_volume": 78282.2, "taker_buy_quote": 7681.24508}, {"ts": 1775051340000, "open": 0.0979, "high": 0.0982, "low": 0.0979, "close": 0.0979, "volume": 90297.6, "quote_volume": 8854.9341, "trades": 319, "taker_buy_volume": 42745.8, "taker_buy_quote": 4191.58479}, {"ts": 1775051400000, "open": 0.0979, "high": 0.0983, "low": 0.0978, "close": 0.098, "volume": 65581.7, "quote_volume": 6431.94432, "trades": 244, "taker_buy_volume": 25900.3, "taker_buy_quote": 2540.42994}, {"ts": 1775051460000, "open": 0.0979, "high": 0.0982, "low": 0.0969, "close": 0.097, "volume": 175888.4, "quote_volume": 17163.2028, "trades": 383, "taker_buy_volume": 39724.3, "taker_buy_quote": 3880.00431}, {"ts": 1775051520000, "open": 0.097, "high": 0.0974, "low": 0.0964, "close": 0.0964, "volume": 290317.6, "quote_volume": 28128.1169, "trades": 521, "taker_buy_volume": 116232.8, "taker_buy_quote": 11256.43679}, {"ts": 1775051580000, "open": 0.0965, "high": 0.0967, "low": 0.0958, "close": 0.096, "volume": 220173.3, "quote_volume": 21201.56937, "trades": 403, "taker_buy_volume": 129738.5, "taker_buy_quote": 12509.82921}, {"ts": 1775051640000, "open": 0.096, "high": 0.0963, "low": 0.0958, "close": 0.096, "volume": 141182.1, "quote_volume": 13568.61868, "trades": 272, "taker_buy_volume": 92893.9, "taker_buy_quote": 8930.04888}, {"ts": 1775051700000, "open": 0.096, "high": 0.0967, "low": 0.096, "close": 0.0966, "volume": 73646.6, "quote_volume": 7096.75247, "trades": 205, "taker_buy_volume": 45009.1, "taker_buy_quote": 4337.43169}, {"ts": 1775051760000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 95573.2, "quote_volume": 9238.00273, "trades": 267, "taker_buy_volume": 25674.5, "taker_buy_quote": 2482.88269}, {"ts": 1775051820000, "open": 0.0969, "high": 0.0974, "low": 0.0969, "close": 0.0969, "volume": 112276.1, "quote_volume": 10908.8886, "trades": 306, "taker_buy_volume": 30256.9, "taker_buy_quote": 2938.84357}, {"ts": 1775051880000, "open": 0.097, "high": 0.0972, "low": 0.0969, "close": 0.0971, "volume": 28547.3, "quote_volume": 2770.20844, "trades": 93, "taker_buy_volume": 16475.0, "taker_buy_quote": 1598.51478}, {"ts": 1775051940000, "open": 0.0972, "high": 0.0974, "low": 0.0971, "close": 0.0971, "volume": 48387.4, "quote_volume": 4707.6814, "trades": 146, "taker_buy_volume": 18948.9, "taker_buy_quote": 1843.75083}, {"ts": 1775052000000, "open": 0.0972, "high": 0.0975, "low": 0.0969, "close": 0.0971, "volume": 148752.1, "quote_volume": 14457.72788, "trades": 446, "taker_buy_volume": 48150.0, "taker_buy_quote": 4678.16608}, {"ts": 1775052060000, "open": 0.0971, "high": 0.0972, "low": 0.0965, "close": 0.0965, "volume": 133195.2, "quote_volume": 12900.09867, "trades": 237, "taker_buy_volume": 36066.3, "taker_buy_quote": 3494.5523}, {"ts": 1775052120000, "open": 0.0966, "high": 0.0969, "low": 0.0955, "close": 0.0955, "volume": 245342.9, "quote_volume": 23633.78731, "trades": 584, "taker_buy_volume": 152903.8, "taker_buy_quote": 14717.07149}, {"ts": 1775052180000, "open": 0.0955, "high": 0.0958, "low": 0.0951, "close": 0.0958, "volume": 451221.8, "quote_volume": 43060.83481, "trades": 474, "taker_buy_volume": 283601.0, "taker_buy_quote": 27073.21883}, {"ts": 1775052240000, "open": 0.0957, "high": 0.0964, "low": 0.0957, "close": 0.0964, "volume": 70405.4, "quote_volume": 6776.61214, "trades": 216, "taker_buy_volume": 51349.2, "taker_buy_quote": 4942.27652}, {"ts": 1775052300000, "open": 0.0963, "high": 0.0964, "low": 0.0959, "close": 0.096, "volume": 80426.6, "quote_volume": 7736.69488, "trades": 252, "taker_buy_volume": 35844.9, "taker_buy_quote": 3446.06757}, {"ts": 1775052360000, "open": 0.0959, "high": 0.0962, "low": 0.0952, "close": 0.0956, "volume": 447674.8, "quote_volume": 42812.96101, "trades": 660, "taker_buy_volume": 207713.9, "taker_buy_quote": 19871.04292}, {"ts": 1775052420000, "open": 0.0956, "high": 0.0959, "low": 0.0956, "close": 0.0958, "volume": 24240.1, "quote_volume": 2320.00872, "trades": 60, "taker_buy_volume": 10983.8, "taker_buy_quote": 1051.20752}, {"ts": 1775052480000, "open": 0.0958, "high": 0.0958, "low": 0.0953, "close": 0.0953, "volume": 30837.9, "quote_volume": 2945.72971, "trades": 100, "taker_buy_volume": 12973.4, "taker_buy_quote": 1239.25598}, {"ts": 1775052540000, "open": 0.0953, "high": 0.0954, "low": 0.0951, "close": 0.0953, "volume": 43389.5, "quote_volume": 4132.82289, "trades": 126, "taker_buy_volume": 23263.9, "taker_buy_quote": 2215.65181}, {"ts": 1775052600000, "open": 0.0954, "high": 0.0954, "low": 0.0947, "close": 0.0948, "volume": 133297.3, "quote_volume": 12645.99562, "trades": 291, "taker_buy_volume": 57575.0, "taker_buy_quote": 5459.73906}, {"ts": 1775052660000, "open": 0.0948, "high": 0.095, "low": 0.0946, "close": 0.095, "volume": 37324.5, "quote_volume": 3537.05963, "trades": 83, "taker_buy_volume": 22922.9, "taker_buy_quote": 2172.71496}, {"ts": 1775052720000, "open": 0.095, "high": 0.0951, "low": 0.0946, "close": 0.0949, "volume": 52782.2, "quote_volume": 5006.31039, "trades": 128, "taker_buy_volume": 17356.9, "taker_buy_quote": 1647.39107}, {"ts": 1775052780000, "open": 0.095, "high": 0.0952, "low": 0.0949, "close": 0.0951, "volume": 21232.9, "quote_volume": 2018.29835, "trades": 69, "taker_buy_volume": 12062.8, "taker_buy_quote": 1146.94524}, {"ts": 1775052840000, "open": 0.0951, "high": 0.0953, "low": 0.095, "close": 0.0952, "volume": 59583.7, "quote_volume": 5669.44802, "trades": 221, "taker_buy_volume": 18159.1, "taker_buy_quote": 1728.03666}, {"ts": 1775052900000, "open": 0.0953, "high": 0.0957, "low": 0.0952, "close": 0.0954, "volume": 139034.5, "quote_volume": 13270.72825, "trades": 311, "taker_buy_volume": 67517.6, "taker_buy_quote": 6447.42086}, {"ts": 1775052960000, "open": 0.0955, "high": 0.096, "low": 0.0954, "close": 0.096, "volume": 20371.4, "quote_volume": 1951.35567, "trades": 42, "taker_buy_volume": 15413.2, "taker_buy_quote": 1478.11266}, {"ts": 1775053020000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 25864.4, "quote_volume": 2484.13692, "trades": 69, "taker_buy_volume": 14902.3, "taker_buy_quote": 1431.6338}, {"ts": 1775053080000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 30353.7, "quote_volume": 2916.19046, "trades": 78, "taker_buy_volume": 8931.4, "taker_buy_quote": 858.56273}, {"ts": 1775053140000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 36402.1, "quote_volume": 3496.7882, "trades": 105, "taker_buy_volume": 11524.4, "taker_buy_quote": 1106.60375}, {"ts": 1775053200000, "open": 0.096, "high": 0.0963, "low": 0.096, "close": 0.0963, "volume": 27712.6, "quote_volume": 2663.67227, "trades": 74, "taker_buy_volume": 11459.8, "taker_buy_quote": 1101.90693}, {"ts": 1775053260000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 25725.3, "quote_volume": 2475.53326, "trades": 101, "taker_buy_volume": 6037.5, "taker_buy_quote": 580.64452}, {"ts": 1775053320000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 7654.3, "quote_volume": 737.87452, "trades": 41, "taker_buy_volume": 3124.3, "taker_buy_quote": 301.18252}, {"ts": 1775053380000, "open": 0.0964, "high": 0.0966, "low": 0.0963, "close": 0.0963, "volume": 83870.2, "quote_volume": 8088.39733, "trades": 222, "taker_buy_volume": 32784.2, "taker_buy_quote": 3163.96626}, {"ts": 1775053440000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 14745.6, "quote_volume": 1420.00128, "trades": 49, "taker_buy_volume": 9216.2, "taker_buy_quote": 887.52006}, {"ts": 1775053500000, "open": 0.0963, "high": 0.0963, "low": 0.0959, "close": 0.0963, "volume": 119230.3, "quote_volume": 11463.42352, "trades": 226, "taker_buy_volume": 60315.1, "taker_buy_quote": 5801.61513}, {"ts": 1775053560000, "open": 0.0963, "high": 0.0966, "low": 0.0962, "close": 0.0965, "volume": 42899.5, "quote_volume": 4137.83146, "trades": 79, "taker_buy_volume": 31323.6, "taker_buy_quote": 3022.61989}, {"ts": 1775053620000, "open": 0.0965, "high": 0.0969, "low": 0.0965, "close": 0.0967, "volume": 97768.1, "quote_volume": 9446.64472, "trades": 143, "taker_buy_volume": 21000.7, "taker_buy_quote": 2029.63569}, {"ts": 1775053680000, "open": 0.0967, "high": 0.0975, "low": 0.0967, "close": 0.0972, "volume": 144387.6, "quote_volume": 14027.82576, "trades": 309, "taker_buy_volume": 80696.5, "taker_buy_quote": 7838.17548}, {"ts": 1775053740000, "open": 0.0972, "high": 0.0972, "low": 0.0969, "close": 0.0971, "volume": 78289.6, "quote_volume": 7597.97978, "trades": 272, "taker_buy_volume": 34401.3, "taker_buy_quote": 3338.75305}, {"ts": 1775053800000, "open": 0.0971, "high": 0.0973, "low": 0.0967, "close": 0.0973, "volume": 137907.1, "quote_volume": 13362.84378, "trades": 370, "taker_buy_volume": 78156.3, "taker_buy_quote": 7575.41961}, {"ts": 1775053860000, "open": 0.0973, "high": 0.0976, "low": 0.0973, "close": 0.0974, "volume": 73543.1, "quote_volume": 7168.65742, "trades": 144, "taker_buy_volume": 33443.9, "taker_buy_quote": 3260.61226}, {"ts": 1775053920000, "open": 0.0974, "high": 0.098, "low": 0.0972, "close": 0.0974, "volume": 268136.9, "quote_volume": 26184.32227, "trades": 389, "taker_buy_volume": 143166.1, "taker_buy_quote": 13979.56498}, {"ts": 1775053980000, "open": 0.0974, "high": 0.0976, "low": 0.0969, "close": 0.0969, "volume": 94131.1, "quote_volume": 9159.35166, "trades": 290, "taker_buy_volume": 22048.0, "taker_buy_quote": 2145.84072}, {"ts": 1775054040000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 12686.1, "quote_volume": 1230.54451, "trades": 36, "taker_buy_volume": 6620.8, "taker_buy_quote": 642.2176}, {"ts": 1775054100000, "open": 0.097, "high": 0.0978, "low": 0.097, "close": 0.0975, "volume": 105517.2, "quote_volume": 10287.20413, "trades": 247, "taker_buy_volume": 80928.1, "taker_buy_quote": 7890.04182}, {"ts": 1775054160000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 6001.2, "quote_volume": 584.84674, "trades": 46, "taker_buy_volume": 2828.8, "taker_buy_quote": 275.82261}, {"ts": 1775054220000, "open": 0.0974, "high": 0.0976, "low": 0.0973, "close": 0.0973, "volume": 73975.2, "quote_volume": 7210.65087, "trades": 285, "taker_buy_volume": 48536.7, "taker_buy_quote": 4731.36605}, {"ts": 1775054280000, "open": 0.0972, "high": 0.098, "low": 0.0971, "close": 0.0979, "volume": 70156.3, "quote_volume": 6853.01197, "trades": 274, "taker_buy_volume": 52988.0, "taker_buy_quote": 5175.16751}, {"ts": 1775054340000, "open": 0.098, "high": 0.098, "low": 0.0969, "close": 0.097, "volume": 306571.5, "quote_volume": 29840.12664, "trades": 434, "taker_buy_volume": 90946.3, "taker_buy_quote": 8846.08212}, {"ts": 1775054400000, "open": 0.097, "high": 0.097, "low": 0.0967, "close": 0.0968, "volume": 42930.2, "quote_volume": 4157.59574, "trades": 150, "taker_buy_volume": 9433.5, "taker_buy_quote": 913.89481}, {"ts": 1775054460000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 6243.1, "quote_volume": 604.76565, "trades": 33, "taker_buy_volume": 4123.6, "taker_buy_quote": 399.53177}, {"ts": 1775054520000, "open": 0.0968, "high": 0.0974, "low": 0.0966, "close": 0.0973, "volume": 113372.8, "quote_volume": 10989.99398, "trades": 283, "taker_buy_volume": 83752.6, "taker_buy_quote": 8120.34269}, {"ts": 1775054580000, "open": 0.0974, "high": 0.0975, "low": 0.0972, "close": 0.0972, "volume": 34321.2, "quote_volume": 3341.48422, "trades": 114, "taker_buy_volume": 7498.1, "taker_buy_quote": 730.13247}, {"ts": 1775054640000, "open": 0.0972, "high": 0.0975, "low": 0.0972, "close": 0.0974, "volume": 36307.3, "quote_volume": 3536.12054, "trades": 105, "taker_buy_volume": 12501.7, "taker_buy_quote": 1217.19911}, {"ts": 1775054700000, "open": 0.0974, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 10275.5, "quote_volume": 1001.40211, "trades": 23, "taker_buy_volume": 1440.2, "taker_buy_quote": 140.39081}, {"ts": 1775054760000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 18437.0, "quote_volume": 1793.9358, "trades": 74, "taker_buy_volume": 11928.0, "taker_buy_quote": 1160.6101}, {"ts": 1775054820000, "open": 0.0975, "high": 0.0976, "low": 0.0972, "close": 0.0973, "volume": 20364.1, "quote_volume": 1985.59939, "trades": 48, "taker_buy_volume": 10025.7, "taker_buy_quote": 978.09528}, {"ts": 1775054880000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 42291.4, "quote_volume": 4122.68693, "trades": 75, "taker_buy_volume": 28814.0, "taker_buy_quote": 2808.70123}, {"ts": 1775054940000, "open": 0.0975, "high": 0.0976, "low": 0.0971, "close": 0.0971, "volume": 55529.1, "quote_volume": 5403.2333, "trades": 147, "taker_buy_volume": 16461.2, "taker_buy_quote": 1598.50933}, {"ts": 1775055000000, "open": 0.097, "high": 0.097, "low": 0.0967, "close": 0.0967, "volume": 32718.8, "quote_volume": 3168.48994, "trades": 74, "taker_buy_volume": 10850.4, "taker_buy_quote": 1049.23368}, {"ts": 1775055060000, "open": 0.0967, "high": 0.0978, "low": 0.0967, "close": 0.0974, "volume": 203655.2, "quote_volume": 19834.05925, "trades": 425, "taker_buy_volume": 170344.2, "taker_buy_quote": 16587.00698}, {"ts": 1775055120000, "open": 0.0974, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 35411.0, "quote_volume": 3448.70426, "trades": 148, "taker_buy_volume": 33716.5, "taker_buy_quote": 3283.78112}, {"ts": 1775055180000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 25016.8, "quote_volume": 2433.35023, "trades": 96, "taker_buy_volume": 14257.9, "taker_buy_quote": 1387.28826}, {"ts": 1775055240000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 19075.5, "quote_volume": 1857.16802, "trades": 74, "taker_buy_volume": 18558.3, "taker_buy_quote": 1806.88998}, {"ts": 1775055300000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 6843.9, "quote_volume": 666.46049, "trades": 33, "taker_buy_volume": 3790.9, "taker_buy_quote": 369.22826}, {"ts": 1775055360000, "open": 0.0974, "high": 0.098, "low": 0.0974, "close": 0.098, "volume": 69353.3, "quote_volume": 6772.4671, "trades": 249, "taker_buy_volume": 41433.2, "taker_buy_quote": 4048.14045}, {"ts": 1775055420000, "open": 0.0981, "high": 0.0981, "low": 0.0975, "close": 0.0975, "volume": 78278.0, "quote_volume": 7649.41088, "trades": 141, "taker_buy_volume": 6034.4, "taker_buy_quote": 590.37811}, {"ts": 1775055480000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 25263.5, "quote_volume": 2459.17111, "trades": 82, "taker_buy_volume": 7585.9, "taker_buy_quote": 738.13456}, {"ts": 1775055540000, "open": 0.0973, "high": 0.0974, "low": 0.097, "close": 0.097, "volume": 57777.6, "quote_volume": 5618.82671, "trades": 114, "taker_buy_volume": 46617.9, "taker_buy_quote": 4534.7855}, {"ts": 1775055600000, "open": 0.0969, "high": 0.0972, "low": 0.0966, "close": 0.0967, "volume": 127613.3, "quote_volume": 12350.84074, "trades": 238, "taker_buy_volume": 39451.9, "taker_buy_quote": 3817.90055}, {"ts": 1775055660000, "open": 0.0967, "high": 0.0968, "low": 0.0964, "close": 0.0966, "volume": 29534.6, "quote_volume": 2853.59997, "trades": 59, "taker_buy_volume": 14563.4, "taker_buy_quote": 1407.72132}, {"ts": 1775055720000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 66583.0, "quote_volume": 6434.04875, "trades": 164, "taker_buy_volume": 31640.8, "taker_buy_quote": 3058.62737}, {"ts": 1775055780000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 22421.0, "quote_volume": 2166.91895, "trades": 57, "taker_buy_volume": 5073.4, "taker_buy_quote": 490.5619}, {"ts": 1775055840000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 9533.7, "quote_volume": 921.04239, "trades": 33, "taker_buy_volume": 5666.3, "taker_buy_quote": 547.38038}, {"ts": 1775055900000, "open": 0.0966, "high": 0.0969, "low": 0.0966, "close": 0.0968, "volume": 9985.1, "quote_volume": 966.13522, "trades": 31, "taker_buy_volume": 5519.4, "taker_buy_quote": 534.12736}, {"ts": 1775055960000, "open": 0.0969, "high": 0.097, "low": 0.0959, "close": 0.0963, "volume": 175093.9, "quote_volume": 16896.0215, "trades": 314, "taker_buy_volume": 58765.8, "taker_buy_quote": 5675.86962}, {"ts": 1775056020000, "open": 0.0963, "high": 0.0969, "low": 0.0963, "close": 0.0964, "volume": 91959.9, "quote_volume": 8880.66589, "trades": 174, "taker_buy_volume": 45921.2, "taker_buy_quote": 4435.19654}, {"ts": 1775056080000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 31928.3, "quote_volume": 3083.43153, "trades": 68, "taker_buy_volume": 25785.1, "taker_buy_quote": 2490.0109}, {"ts": 1775056140000, "open": 0.0967, "high": 0.0974, "low": 0.0967, "close": 0.0974, "volume": 94108.0, "quote_volume": 9134.81015, "trades": 152, "taker_buy_volume": 78088.1, "taker_buy_quote": 7582.69025}, {"ts": 1775056200000, "open": 0.0974, "high": 0.0976, "low": 0.097, "close": 0.0971, "volume": 81616.4, "quote_volume": 7948.68879, "trades": 205, "taker_buy_volume": 12166.6, "taker_buy_quote": 1183.67545}, {"ts": 1775056260000, "open": 0.0972, "high": 0.0982, "low": 0.0972, "close": 0.0978, "volume": 398539.4, "quote_volume": 39010.23916, "trades": 824, "taker_buy_volume": 226953.8, "taker_buy_quote": 22213.4445}, {"ts": 1775056320000, "open": 0.0978, "high": 0.0978, "low": 0.0974, "close": 0.0976, "volume": 47173.6, "quote_volume": 4605.4464, "trades": 188, "taker_buy_volume": 30564.7, "taker_buy_quote": 2982.95827}, {"ts": 1775056380000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 50154.4, "quote_volume": 4897.94012, "trades": 210, "taker_buy_volume": 46852.5, "taker_buy_quote": 4575.56747}, {"ts": 1775056440000, "open": 0.0978, "high": 0.0978, "low": 0.097, "close": 0.0975, "volume": 424255.6, "quote_volume": 41296.45197, "trades": 476, "taker_buy_volume": 130309.5, "taker_buy_quote": 12687.38983}, {"ts": 1775056500000, "open": 0.0976, "high": 0.0976, "low": 0.0973, "close": 0.0974, "volume": 49985.1, "quote_volume": 4868.8239, "trades": 120, "taker_buy_volume": 29975.3, "taker_buy_quote": 2919.49078}, {"ts": 1775056560000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 13301.1, "quote_volume": 1292.20698, "trades": 43, "taker_buy_volume": 1857.0, "taker_buy_quote": 180.5004}, {"ts": 1775056620000, "open": 0.097, "high": 0.0972, "low": 0.0968, "close": 0.0971, "volume": 65745.3, "quote_volume": 6378.85748, "trades": 139, "taker_buy_volume": 54966.0, "taker_buy_quote": 5333.93896}, {"ts": 1775056680000, "open": 0.0972, "high": 0.098, "low": 0.0972, "close": 0.0973, "volume": 153056.1, "quote_volume": 14954.27455, "trades": 300, "taker_buy_volume": 82956.5, "taker_buy_quote": 8109.39745}, {"ts": 1775056740000, "open": 0.0974, "high": 0.0978, "low": 0.0973, "close": 0.0974, "volume": 91592.4, "quote_volume": 8931.60994, "trades": 122, "taker_buy_volume": 43516.1, "taker_buy_quote": 4246.26428}, {"ts": 1775056800000, "open": 0.0975, "high": 0.0977, "low": 0.0974, "close": 0.0975, "volume": 87611.7, "quote_volume": 8543.72295, "trades": 117, "taker_buy_volume": 46005.5, "taker_buy_quote": 4488.30861}, {"ts": 1775056860000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 2868.2, "quote_volume": 279.36268, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056920000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 18509.3, "quote_volume": 1797.62713, "trades": 69, "taker_buy_volume": 3614.6, "taker_buy_quote": 351.0513}, {"ts": 1775056980000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 48356.7, "quote_volume": 4686.80889, "trades": 105, "taker_buy_volume": 32504.5, "taker_buy_quote": 3150.30157}, {"ts": 1775057040000, "open": 0.0969, "high": 0.0972, "low": 0.0965, "close": 0.0965, "volume": 175826.3, "quote_volume": 17021.7485, "trades": 365, "taker_buy_volume": 62534.8, "taker_buy_quote": 6055.91982}, {"ts": 1775057100000, "open": 0.0966, "high": 0.0972, "low": 0.0966, "close": 0.0969, "volume": 205893.5, "quote_volume": 19970.45575, "trades": 571, "taker_buy_volume": 100933.9, "taker_buy_quote": 9790.1857}, {"ts": 1775057160000, "open": 0.0969, "high": 0.0975, "low": 0.0969, "close": 0.0975, "volume": 131909.3, "quote_volume": 12832.10128, "trades": 241, "taker_buy_volume": 96538.4, "taker_buy_quote": 9387.35257}, {"ts": 1775057220000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 38153.1, "quote_volume": 3719.84272, "trades": 127, "taker_buy_volume": 6628.4, "taker_buy_quote": 646.29977}, {"ts": 1775057280000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 57395.2, "quote_volume": 5600.44894, "trades": 136, "taker_buy_volume": 30043.8, "taker_buy_quote": 2931.89128}, {"ts": 1775057340000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 10213.0, "quote_volume": 995.7675, "trades": 55, "taker_buy_volume": 303.8, "taker_buy_quote": 29.6205}, {"ts": 1775057400000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 23810.9, "quote_volume": 2317.62543, "trades": 80, "taker_buy_volume": 4899.3, "taker_buy_quote": 477.10803}, {"ts": 1775057460000, "open": 0.0973, "high": 0.0982, "low": 0.0972, "close": 0.0974, "volume": 288129.6, "quote_volume": 28195.69891, "trades": 401, "taker_buy_volume": 143511.8, "taker_buy_quote": 14035.25756}, {"ts": 1775057520000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 32512.6, "quote_volume": 3171.78064, "trades": 156, "taker_buy_volume": 16367.3, "taker_buy_quote": 1596.15496}, {"ts": 1775057580000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 14496.5, "quote_volume": 1412.85435, "trades": 68, "taker_buy_volume": 6235.3, "taker_buy_quote": 608.18367}, {"ts": 1775057640000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 4318.5, "quote_volume": 421.36453, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057700000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 12083.3, "quote_volume": 1177.70053, "trades": 38, "taker_buy_volume": 6066.6, "taker_buy_quote": 591.36031}, {"ts": 1775057760000, "open": 0.0974, "high": 0.0993, "low": 0.0974, "close": 0.099, "volume": 318882.4, "quote_volume": 31400.62658, "trades": 422, "taker_buy_volume": 230067.5, "taker_buy_quote": 22639.03126}, {"ts": 1775057820000, "open": 0.0989, "high": 0.0995, "low": 0.0989, "close": 0.0992, "volume": 218034.2, "quote_volume": 21644.56979, "trades": 478, "taker_buy_volume": 111454.4, "taker_buy_quote": 11068.92694}, {"ts": 1775057880000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 51634.9, "quote_volume": 5117.87003, "trades": 151, "taker_buy_volume": 22834.6, "taker_buy_quote": 2263.68413}, {"ts": 1775057940000, "open": 0.0991, "high": 0.0993, "low": 0.0989, "close": 0.0989, "volume": 37934.4, "quote_volume": 3760.77543, "trades": 127, "taker_buy_volume": 8741.5, "taker_buy_quote": 867.69808}, {"ts": 1775058000000, "open": 0.0989, "high": 0.0989, "low": 0.0986, "close": 0.0987, "volume": 38289.5, "quote_volume": 3782.00087, "trades": 147, "taker_buy_volume": 17901.8, "taker_buy_quote": 1768.01137}, {"ts": 1775058060000, "open": 0.0988, "high": 0.0991, "low": 0.0988, "close": 0.099, "volume": 14429.5, "quote_volume": 1428.31631, "trades": 49, "taker_buy_volume": 2976.5, "taker_buy_quote": 294.46931}, {"ts": 1775058120000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 7035.9, "quote_volume": 696.19017, "trades": 16, "taker_buy_volume": 5992.0, "taker_buy_quote": 592.95689}, {"ts": 1775058180000, "open": 0.0989, "high": 0.099, "low": 0.0987, "close": 0.0989, "volume": 62803.8, "quote_volume": 6206.93722, "trades": 122, "taker_buy_volume": 41821.6, "taker_buy_quote": 4132.72316}, {"ts": 1775058240000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 24719.8, "quote_volume": 2447.99103, "trades": 44, "taker_buy_volume": 17974.8, "taker_buy_quote": 1779.93798}, {"ts": 1775058300000, "open": 0.0991, "high": 0.1, "low": 0.0991, "close": 0.0998, "volume": 273380.5, "quote_volume": 27264.698, "trades": 344, "taker_buy_volume": 183634.1, "taker_buy_quote": 18313.90369}, {"ts": 1775058360000, "open": 0.0998, "high": 0.1001, "low": 0.0996, "close": 0.0996, "volume": 165930.7, "quote_volume": 16567.79587, "trades": 386, "taker_buy_volume": 77321.0, "taker_buy_quote": 7727.50364}, {"ts": 1775058420000, "open": 0.0997, "high": 0.0998, "low": 0.0994, "close": 0.0997, "volume": 46231.6, "quote_volume": 4604.11172, "trades": 73, "taker_buy_volume": 30005.1, "taker_buy_quote": 2988.77145}, {"ts": 1775058480000, "open": 0.0997, "high": 0.0998, "low": 0.0995, "close": 0.0998, "volume": 39012.9, "quote_volume": 3886.40771, "trades": 63, "taker_buy_volume": 28707.9, "taker_buy_quote": 2858.78952}, {"ts": 1775058540000, "open": 0.0998, "high": 0.1007, "low": 0.0998, "close": 0.1005, "volume": 152587.3, "quote_volume": 15314.42009, "trades": 207, "taker_buy_volume": 108218.0, "taker_buy_quote": 10859.78548}, {"ts": 1775058600000, "open": 0.1005, "high": 0.1007, "low": 0.1004, "close": 0.1005, "volume": 74214.7, "quote_volume": 7462.89981, "trades": 179, "taker_buy_volume": 20739.3, "taker_buy_quote": 2086.86168}, {"ts": 1775058660000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 78086.7, "quote_volume": 7860.87112, "trades": 61, "taker_buy_volume": 66171.3, "taker_buy_quote": 6662.18188}, {"ts": 1775058720000, "open": 0.1007, "high": 0.101, "low": 0.1006, "close": 0.1006, "volume": 113412.2, "quote_volume": 11421.62924, "trades": 255, "taker_buy_volume": 48654.6, "taker_buy_quote": 4901.98824}, {"ts": 1775058780000, "open": 0.1006, "high": 0.1008, "low": 0.1005, "close": 0.1005, "volume": 58642.0, "quote_volume": 5904.30926, "trades": 196, "taker_buy_volume": 17400.0, "taker_buy_quote": 1752.28281}, {"ts": 1775058840000, "open": 0.1005, "high": 0.1012, "low": 0.1005, "close": 0.1009, "volume": 159358.6, "quote_volume": 16084.74478, "trades": 293, "taker_buy_volume": 112538.8, "taker_buy_quote": 11361.65384}, {"ts": 1775058900000, "open": 0.101, "high": 0.1012, "low": 0.1007, "close": 0.1011, "volume": 192390.1, "quote_volume": 19431.35417, "trades": 230, "taker_buy_volume": 91580.8, "taker_buy_quote": 9251.19433}, {"ts": 1775058960000, "open": 0.1012, "high": 0.1016, "low": 0.1009, "close": 0.1011, "volume": 306836.2, "quote_volume": 31036.23485, "trades": 631, "taker_buy_volume": 137695.9, "taker_buy_quote": 13927.32831}, {"ts": 1775059020000, "open": 0.1012, "high": 0.1013, "low": 0.1008, "close": 0.1008, "volume": 78771.2, "quote_volume": 7961.23164, "trades": 237, "taker_buy_volume": 18562.9, "taker_buy_quote": 1874.24948}, {"ts": 1775059080000, "open": 0.1009, "high": 0.101, "low": 0.1004, "close": 0.1008, "volume": 68459.6, "quote_volume": 6896.79497, "trades": 172, "taker_buy_volume": 42877.3, "taker_buy_quote": 4318.96277}, {"ts": 1775059140000, "open": 0.1009, "high": 0.1012, "low": 0.1008, "close": 0.101, "volume": 59119.7, "quote_volume": 5969.43403, "trades": 100, "taker_buy_volume": 34197.9, "taker_buy_quote": 3454.5461}, {"ts": 1775059200000, "open": 0.101, "high": 0.101, "low": 0.0993, "close": 0.0996, "volume": 253427.4, "quote_volume": 25343.82868, "trades": 345, "taker_buy_volume": 129346.2, "taker_buy_quote": 12933.03435}, {"ts": 1775059260000, "open": 0.0997, "high": 0.1, "low": 0.0995, "close": 0.0995, "volume": 78375.4, "quote_volume": 7816.67081, "trades": 111, "taker_buy_volume": 59426.2, "taker_buy_quote": 5929.53061}, {"ts": 1775059320000, "open": 0.0996, "high": 0.1005, "low": 0.0994, "close": 0.1003, "volume": 238388.8, "quote_volume": 23831.7244, "trades": 316, "taker_buy_volume": 152849.3, "taker_buy_quote": 15280.01571}, {"ts": 1775059380000, "open": 0.1003, "high": 0.1004, "low": 0.1, "close": 0.1002, "volume": 96049.3, "quote_volume": 9623.65887, "trades": 244, "taker_buy_volume": 45365.4, "taker_buy_quote": 4545.94378}, {"ts": 1775059440000, "open": 0.1002, "high": 0.1003, "low": 0.1, "close": 0.1001, "volume": 49053.0, "quote_volume": 4911.09569, "trades": 128, "taker_buy_volume": 42465.0, "taker_buy_quote": 4251.8717}, {"ts": 1775059500000, "open": 0.1002, "high": 0.1008, "low": 0.1001, "close": 0.1006, "volume": 220268.9, "quote_volume": 22159.88263, "trades": 478, "taker_buy_volume": 104643.9, "taker_buy_quote": 10529.67278}, {"ts": 1775059560000, "open": 0.1005, "high": 0.1008, "low": 0.1, "close": 0.1007, "volume": 188449.4, "quote_volume": 18919.79272, "trades": 351, "taker_buy_volume": 121515.8, "taker_buy_quote": 12198.71078}, {"ts": 1775059620000, "open": 0.1007, "high": 0.1008, "low": 0.1002, "close": 0.1004, "volume": 130567.9, "quote_volume": 13115.89448, "trades": 308, "taker_buy_volume": 52319.8, "taker_buy_quote": 5252.74718}, {"ts": 1775059680000, "open": 0.1005, "high": 0.1008, "low": 0.1001, "close": 0.1007, "volume": 153277.8, "quote_volume": 15383.45261, "trades": 352, "taker_buy_volume": 65714.4, "taker_buy_quote": 6593.61749}, {"ts": 1775059740000, "open": 0.1007, "high": 0.1007, "low": 0.1004, "close": 0.1005, "volume": 50939.0, "quote_volume": 5119.98879, "trades": 180, "taker_buy_volume": 19269.8, "taker_buy_quote": 1936.07406}, {"ts": 1775059800000, "open": 0.1005, "high": 0.1008, "low": 0.1005, "close": 0.1007, "volume": 16699.0, "quote_volume": 1680.508, "trades": 69, "taker_buy_volume": 16004.7, "taker_buy_quote": 1610.62282}, {"ts": 1775059860000, "open": 0.1007, "high": 0.1008, "low": 0.1003, "close": 0.1006, "volume": 94152.4, "quote_volume": 9457.71, "trades": 177, "taker_buy_volume": 44424.2, "taker_buy_quote": 4464.50557}, {"ts": 1775059920000, "open": 0.1006, "high": 0.1006, "low": 0.1001, "close": 0.1001, "volume": 9496.6, "quote_volume": 953.05384, "trades": 39, "taker_buy_volume": 2104.5, "taker_buy_quote": 211.39702}, {"ts": 1775059980000, "open": 0.1001, "high": 0.1002, "low": 0.0999, "close": 0.1, "volume": 16512.4, "quote_volume": 1652.42475, "trades": 66, "taker_buy_volume": 12395.4, "taker_buy_quote": 1240.6167}, {"ts": 1775060040000, "open": 0.1001, "high": 0.1003, "low": 0.0991, "close": 0.0992, "volume": 261615.5, "quote_volume": 26079.17399, "trades": 316, "taker_buy_volume": 72932.9, "taker_buy_quote": 7260.6972}, {"ts": 1775060100000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 33773.5, "quote_volume": 3351.85402, "trades": 136, "taker_buy_volume": 25215.1, "taker_buy_quote": 2502.80737}, {"ts": 1775060160000, "open": 0.0993, "high": 0.0994, "low": 0.0991, "close": 0.0992, "volume": 52332.7, "quote_volume": 5190.01373, "trades": 131, "taker_buy_volume": 27257.4, "taker_buy_quote": 2703.69224}, {"ts": 1775060220000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 35488.4, "quote_volume": 3526.3533, "trades": 154, "taker_buy_volume": 28513.1, "taker_buy_quote": 2833.02385}, {"ts": 1775060280000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 68634.1, "quote_volume": 6833.82326, "trades": 201, "taker_buy_volume": 32557.8, "taker_buy_quote": 3241.95115}, {"ts": 1775060340000, "open": 0.0996, "high": 0.0997, "low": 0.0993, "close": 0.0993, "volume": 71127.1, "quote_volume": 7078.19123, "trades": 162, "taker_buy_volume": 42349.9, "taker_buy_quote": 4213.67194}, {"ts": 1775060400000, "open": 0.0993, "high": 0.1009, "low": 0.0991, "close": 0.1006, "volume": 319215.4, "quote_volume": 31986.65537, "trades": 645, "taker_buy_volume": 217570.8, "taker_buy_quote": 21803.64368}, {"ts": 1775060460000, "open": 0.1005, "high": 0.1006, "low": 0.0996, "close": 0.0999, "volume": 182843.4, "quote_volume": 18289.18508, "trades": 365, "taker_buy_volume": 40595.0, "taker_buy_quote": 4059.54528}, {"ts": 1775060520000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 9176.3, "quote_volume": 916.06135, "trades": 40, "taker_buy_volume": 5023.7, "taker_buy_quote": 501.63187}, {"ts": 1775060580000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 19967.2, "quote_volume": 1992.87743, "trades": 75, "taker_buy_volume": 7175.3, "taker_buy_quote": 715.781}, {"ts": 1775060640000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 31902.2, "quote_volume": 3183.20813, "trades": 86, "taker_buy_volume": 30671.1, "taker_buy_quote": 3060.46746}, {"ts": 1775060700000, "open": 0.0998, "high": 0.0998, "low": 0.0993, "close": 0.0994, "volume": 42002.4, "quote_volume": 4178.28451, "trades": 134, "taker_buy_volume": 16022.1, "taker_buy_quote": 1593.27618}, {"ts": 1775060760000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 51090.1, "quote_volume": 5078.51687, "trades": 164, "taker_buy_volume": 34373.5, "taker_buy_quote": 3418.18624}, {"ts": 1775060820000, "open": 0.0995, "high": 0.0997, "low": 0.099, "close": 0.0991, "volume": 138889.0, "quote_volume": 13806.71723, "trades": 219, "taker_buy_volume": 46131.6, "taker_buy_quote": 4591.13321}, {"ts": 1775060880000, "open": 0.0991, "high": 0.0992, "low": 0.0978, "close": 0.0981, "volume": 318911.7, "quote_volume": 31365.38177, "trades": 391, "taker_buy_volume": 98019.3, "taker_buy_quote": 9646.31044}, {"ts": 1775060940000, "open": 0.0982, "high": 0.0985, "low": 0.0979, "close": 0.0984, "volume": 121919.4, "quote_volume": 11966.9925, "trades": 328, "taker_buy_volume": 55607.4, "taker_buy_quote": 5463.38918}, {"ts": 1775061000000, "open": 0.0984, "high": 0.0985, "low": 0.0979, "close": 0.0981, "volume": 109211.8, "quote_volume": 10718.21492, "trades": 241, "taker_buy_volume": 31232.4, "taker_buy_quote": 3065.12778}, {"ts": 1775061060000, "open": 0.0982, "high": 0.0988, "low": 0.0982, "close": 0.0988, "volume": 40784.5, "quote_volume": 4017.83575, "trades": 131, "taker_buy_volume": 31262.6, "taker_buy_quote": 3078.96839}, {"ts": 1775061120000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 21492.8, "quote_volume": 2120.71728, "trades": 74, "taker_buy_volume": 12689.1, "taker_buy_quote": 1251.98817}, {"ts": 1775061180000, "open": 0.0985, "high": 0.0985, "low": 0.0977, "close": 0.098, "volume": 98573.8, "quote_volume": 9666.13912, "trades": 238, "taker_buy_volume": 20585.4, "taker_buy_quote": 2015.99877}, {"ts": 1775061240000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 8860.3, "quote_volume": 868.90434, "trades": 23, "taker_buy_volume": 5253.3, "taker_buy_quote": 515.1005}, {"ts": 1775061300000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 23967.8, "quote_volume": 2349.21889, "trades": 82, "taker_buy_volume": 6755.2, "taker_buy_quote": 662.36088}, {"ts": 1775061360000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 10813.4, "quote_volume": 1060.51469, "trades": 30, "taker_buy_volume": 2461.4, "taker_buy_quote": 241.44549}, {"ts": 1775061420000, "open": 0.098, "high": 0.0986, "low": 0.098, "close": 0.0986, "volume": 61784.5, "quote_volume": 6078.66573, "trades": 184, "taker_buy_volume": 36989.5, "taker_buy_quote": 3638.16637}, {"ts": 1775061480000, "open": 0.0986, "high": 0.1001, "low": 0.0986, "close": 0.0998, "volume": 448818.2, "quote_volume": 44653.93416, "trades": 656, "taker_buy_volume": 333963.0, "taker_buy_quote": 33215.21528}, {"ts": 1775061540000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 70081.9, "quote_volume": 6992.66163, "trades": 159, "taker_buy_volume": 34151.5, "taker_buy_quote": 3408.66618}, {"ts": 1775061600000, "open": 0.0999, "high": 0.1004, "low": 0.0999, "close": 0.1003, "volume": 319804.6, "quote_volume": 32037.63673, "trades": 429, "taker_buy_volume": 184892.7, "taker_buy_quote": 18526.38305}, {"ts": 1775061660000, "open": 0.1003, "high": 0.1004, "low": 0.1001, "close": 0.1003, "volume": 63318.8, "quote_volume": 6348.20929, "trades": 208, "taker_buy_volume": 32243.3, "taker_buy_quote": 3233.4045}, {"ts": 1775061720000, "open": 0.1003, "high": 0.1004, "low": 0.1001, "close": 0.1001, "volume": 28627.7, "quote_volume": 2868.20265, "trades": 120, "taker_buy_volume": 6880.7, "taker_buy_quote": 689.50902}, {"ts": 1775061780000, "open": 0.1001, "high": 0.1006, "low": 0.1001, "close": 0.1004, "volume": 128205.1, "quote_volume": 12855.44409, "trades": 261, "taker_buy_volume": 85661.2, "taker_buy_quote": 8593.49332}, {"ts": 1775061840000, "open": 0.1004, "high": 0.1004, "low": 0.1, "close": 0.1, "volume": 39125.4, "quote_volume": 3921.57781, "trades": 119, "taker_buy_volume": 5703.4, "taker_buy_quote": 571.06901}, {"ts": 1775061900000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 58945.1, "quote_volume": 5904.93108, "trades": 222, "taker_buy_volume": 25234.9, "taker_buy_quote": 2527.15864}, {"ts": 1775061960000, "open": 0.1002, "high": 0.101, "low": 0.1002, "close": 0.1009, "volume": 89829.4, "quote_volume": 9020.29683, "trades": 178, "taker_buy_volume": 66479.7, "taker_buy_quote": 6669.58737}, {"ts": 1775062020000, "open": 0.1009, "high": 0.1012, "low": 0.1006, "close": 0.1007, "volume": 97074.3, "quote_volume": 9789.81646, "trades": 285, "taker_buy_volume": 19001.9, "taker_buy_quote": 1918.40603}, {"ts": 1775062080000, "open": 0.1007, "high": 0.1008, "low": 0.1004, "close": 0.1008, "volume": 49171.0, "quote_volume": 4946.58952, "trades": 139, "taker_buy_volume": 15863.7, "taker_buy_quote": 1596.37305}, {"ts": 1775062140000, "open": 0.1008, "high": 0.1029, "low": 0.1008, "close": 0.1016, "volume": 618660.8, "quote_volume": 63143.46143, "trades": 938, "taker_buy_volume": 400049.8, "taker_buy_quote": 40817.69792}, {"ts": 1775062200000, "open": 0.1016, "high": 0.1016, "low": 0.1006, "close": 0.1006, "volume": 276358.5, "quote_volume": 27855.24984, "trades": 391, "taker_buy_volume": 82854.3, "taker_buy_quote": 8343.97489}, {"ts": 1775062260000, "open": 0.1006, "high": 0.1007, "low": 0.1004, "close": 0.1006, "volume": 59640.9, "quote_volume": 5998.08322, "trades": 221, "taker_buy_volume": 49114.0, "taker_buy_quote": 4939.97413}, {"ts": 1775062320000, "open": 0.1006, "high": 0.1018, "low": 0.1006, "close": 0.1016, "volume": 300480.5, "quote_volume": 30420.3054, "trades": 820, "taker_buy_volume": 236972.4, "taker_buy_quote": 23978.3595}, {"ts": 1775062380000, "open": 0.1015, "high": 0.1018, "low": 0.1011, "close": 0.1012, "volume": 67670.0, "quote_volume": 6864.56719, "trades": 131, "taker_buy_volume": 26068.4, "taker_buy_quote": 2646.98618}, {"ts": 1775062440000, "open": 0.1013, "high": 0.1014, "low": 0.1008, "close": 0.1008, "volume": 49396.9, "quote_volume": 4987.0902, "trades": 99, "taker_buy_volume": 19702.4, "taker_buy_quote": 1989.13688}, {"ts": 1775062500000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 27672.8, "quote_volume": 2787.84526, "trades": 114, "taker_buy_volume": 25472.6, "taker_buy_quote": 2566.12089}, {"ts": 1775062560000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 51250.1, "quote_volume": 5170.0837, "trades": 105, "taker_buy_volume": 16070.2, "taker_buy_quote": 1621.48318}, {"ts": 1775062620000, "open": 0.1007, "high": 0.1007, "low": 0.0989, "close": 0.0993, "volume": 316629.8, "quote_volume": 31546.85532, "trades": 576, "taker_buy_volume": 109136.3, "taker_buy_quote": 10863.47939}, {"ts": 1775062680000, "open": 0.0993, "high": 0.0996, "low": 0.099, "close": 0.0993, "volume": 145712.5, "quote_volume": 14474.96404, "trades": 342, "taker_buy_volume": 48177.5, "taker_buy_quote": 4787.0424}, {"ts": 1775062740000, "open": 0.0994, "high": 0.0997, "low": 0.0994, "close": 0.0997, "volume": 8702.4, "quote_volume": 866.85212, "trades": 46, "taker_buy_volume": 5540.0, "taker_buy_quote": 551.59096}, {"ts": 1775062800000, "open": 0.0997, "high": 0.1001, "low": 0.0995, "close": 0.1001, "volume": 53682.4, "quote_volume": 5352.9778, "trades": 156, "taker_buy_volume": 16248.8, "taker_buy_quote": 1620.80912}, {"ts": 1775062860000, "open": 0.1, "high": 0.1004, "low": 0.1, "close": 0.1003, "volume": 57790.9, "quote_volume": 5792.8592, "trades": 210, "taker_buy_volume": 33217.5, "taker_buy_quote": 3329.98551}, {"ts": 1775062920000, "open": 0.1003, "high": 0.1022, "low": 0.1002, "close": 0.1016, "volume": 288051.2, "quote_volume": 29223.10087, "trades": 414, "taker_buy_volume": 217985.2, "taker_buy_quote": 22109.09023}, {"ts": 1775062980000, "open": 0.1017, "high": 0.102, "low": 0.1009, "close": 0.101, "volume": 231416.4, "quote_volume": 23488.22743, "trades": 484, "taker_buy_volume": 82924.6, "taker_buy_quote": 8417.36594}, {"ts": 1775063040000, "open": 0.101, "high": 0.102, "low": 0.1009, "close": 0.1018, "volume": 141101.6, "quote_volume": 14332.31114, "trades": 307, "taker_buy_volume": 80980.5, "taker_buy_quote": 8226.92985}, {"ts": 1775063100000, "open": 0.1018, "high": 0.1025, "low": 0.1017, "close": 0.1025, "volume": 68419.7, "quote_volume": 6991.96163, "trades": 238, "taker_buy_volume": 31347.3, "taker_buy_quote": 3202.59079}, {"ts": 1775063160000, "open": 0.1024, "high": 0.1025, "low": 0.1022, "close": 0.1022, "volume": 58177.9, "quote_volume": 5950.5688, "trades": 194, "taker_buy_volume": 33093.1, "taker_buy_quote": 3385.24357}, {"ts": 1775063220000, "open": 0.1022, "high": 0.1033, "low": 0.1021, "close": 0.1029, "volume": 523479.0, "quote_volume": 53756.56426, "trades": 729, "taker_buy_volume": 286308.9, "taker_buy_quote": 29398.74258}, {"ts": 1775063280000, "open": 0.1028, "high": 0.1029, "low": 0.1026, "close": 0.1029, "volume": 34817.0, "quote_volume": 3576.80379, "trades": 145, "taker_buy_volume": 18197.3, "taker_buy_quote": 1869.90994}, {"ts": 1775063340000, "open": 0.1028, "high": 0.103, "low": 0.1012, "close": 0.1014, "volume": 276345.6, "quote_volume": 28184.63217, "trades": 372, "taker_buy_volume": 83996.9, "taker_buy_quote": 8561.14561}, {"ts": 1775063400000, "open": 0.1014, "high": 0.1017, "low": 0.1012, "close": 0.1014, "volume": 124556.3, "quote_volume": 12638.95878, "trades": 345, "taker_buy_volume": 97094.0, "taker_buy_quote": 9853.38898}, {"ts": 1775063460000, "open": 0.1015, "high": 0.102, "low": 0.1015, "close": 0.1019, "volume": 78449.2, "quote_volume": 7986.67441, "trades": 259, "taker_buy_volume": 56481.7, "taker_buy_quote": 5750.68586}, {"ts": 1775063520000, "open": 0.1019, "high": 0.1019, "low": 0.1003, "close": 0.1009, "volume": 237622.2, "quote_volume": 23981.47281, "trades": 372, "taker_buy_volume": 96635.0, "taker_buy_quote": 9754.19207}, {"ts": 1775063580000, "open": 0.101, "high": 0.1014, "low": 0.101, "close": 0.1012, "volume": 66967.1, "quote_volume": 6775.15306, "trades": 230, "taker_buy_volume": 32140.4, "taker_buy_quote": 3250.9644}, {"ts": 1775063640000, "open": 0.1013, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 17987.4, "quote_volume": 1822.28729, "trades": 18, "taker_buy_volume": 15381.7, "taker_buy_quote": 1558.21147}, {"ts": 1775063700000, "open": 0.1011, "high": 0.1014, "low": 0.1011, "close": 0.1012, "volume": 11437.4, "quote_volume": 1157.40669, "trades": 27, "taker_buy_volume": 6373.1, "taker_buy_quote": 645.05401}, {"ts": 1775063760000, "open": 0.1013, "high": 0.1022, "low": 0.1013, "close": 0.1021, "volume": 153499.4, "quote_volume": 15633.9363, "trades": 294, "taker_buy_volume": 105170.6, "taker_buy_quote": 10707.59547}, {"ts": 1775063820000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 37528.8, "quote_volume": 3828.09248, "trades": 150, "taker_buy_volume": 9651.8, "taker_buy_quote": 984.5911}, {"ts": 1775063880000, "open": 0.102, "high": 0.102, "low": 0.1017, "close": 0.1017, "volume": 13549.7, "quote_volume": 1380.3938, "trades": 38, "taker_buy_volume": 3717.2, "taker_buy_quote": 378.82408}, {"ts": 1775063940000, "open": 0.1017, "high": 0.1024, "low": 0.1017, "close": 0.1022, "volume": 44435.4, "quote_volume": 4542.08381, "trades": 66, "taker_buy_volume": 21390.7, "taker_buy_quote": 2185.63417}, {"ts": 1775064000000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 37651.6, "quote_volume": 3848.97359, "trades": 105, "taker_buy_volume": 17716.5, "taker_buy_quote": 1811.34288}, {"ts": 1775064060000, "open": 0.1023, "high": 0.1028, "low": 0.1023, "close": 0.1027, "volume": 111516.4, "quote_volume": 11438.50984, "trades": 228, "taker_buy_volume": 22919.2, "taker_buy_quote": 2349.882}, {"ts": 1775064120000, "open": 0.1028, "high": 0.103, "low": 0.1024, "close": 0.1025, "volume": 31642.0, "quote_volume": 3251.39362, "trades": 84, "taker_buy_volume": 11719.9, "taker_buy_quote": 1205.32736}, {"ts": 1775064180000, "open": 0.1025, "high": 0.1028, "low": 0.1025, "close": 0.1027, "volume": 107477.0, "quote_volume": 11045.52073, "trades": 53, "taker_buy_volume": 86948.2, "taker_buy_quote": 8936.65601}, {"ts": 1775064240000, "open": 0.1027, "high": 0.1036, "low": 0.1026, "close": 0.1032, "volume": 246764.0, "quote_volume": 25453.1789, "trades": 467, "taker_buy_volume": 171353.9, "taker_buy_quote": 17672.3062}, {"ts": 1775064300000, "open": 0.1032, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 38703.6, "quote_volume": 3999.95746, "trades": 159, "taker_buy_volume": 6492.1, "taker_buy_quote": 671.06997}, {"ts": 1775064360000, "open": 0.1032, "high": 0.1037, "low": 0.1032, "close": 0.1036, "volume": 60229.8, "quote_volume": 6231.07096, "trades": 117, "taker_buy_volume": 35359.7, "taker_buy_quote": 3662.58268}, {"ts": 1775064420000, "open": 0.1035, "high": 0.1037, "low": 0.1032, "close": 0.1034, "volume": 57002.0, "quote_volume": 5892.92986, "trades": 115, "taker_buy_volume": 18101.1, "taker_buy_quote": 1870.38663}, {"ts": 1775064480000, "open": 0.1035, "high": 0.1039, "low": 0.1035, "close": 0.1037, "volume": 82160.3, "quote_volume": 8519.74041, "trades": 265, "taker_buy_volume": 38913.3, "taker_buy_quote": 4037.34066}, {"ts": 1775064540000, "open": 0.1038, "high": 0.1047, "low": 0.1036, "close": 0.1045, "volume": 125498.8, "quote_volume": 13083.4175, "trades": 327, "taker_buy_volume": 48777.5, "taker_buy_quote": 5086.74204}, {"ts": 1775064600000, "open": 0.1045, "high": 0.1045, "low": 0.1026, "close": 0.1029, "volume": 296755.5, "quote_volume": 30696.23657, "trades": 509, "taker_buy_volume": 79154.7, "taker_buy_quote": 8159.72634}, {"ts": 1775064660000, "open": 0.1029, "high": 0.1031, "low": 0.1028, "close": 0.1029, "volume": 44046.4, "quote_volume": 4533.20706, "trades": 99, "taker_buy_volume": 30221.7, "taker_buy_quote": 3110.46563}, {"ts": 1775064720000, "open": 0.1029, "high": 0.1034, "low": 0.1028, "close": 0.1034, "volume": 51211.7, "quote_volume": 5285.0008, "trades": 104, "taker_buy_volume": 48105.2, "taker_buy_quote": 4964.64786}, {"ts": 1775064780000, "open": 0.1033, "high": 0.1034, "low": 0.1031, "close": 0.1031, "volume": 101268.2, "quote_volume": 10453.1664, "trades": 254, "taker_buy_volume": 51904.8, "taker_buy_quote": 5357.9039}, {"ts": 1775064840000, "open": 0.1031, "high": 0.1031, "low": 0.1028, "close": 0.1029, "volume": 160700.2, "quote_volume": 16549.28471, "trades": 319, "taker_buy_volume": 119147.2, "taker_buy_quote": 12270.13612}, {"ts": 1775064900000, "open": 0.1028, "high": 0.1028, "low": 0.1016, "close": 0.1019, "volume": 187512.0, "quote_volume": 19166.16013, "trades": 401, "taker_buy_volume": 68236.0, "taker_buy_quote": 6970.38926}, {"ts": 1775064960000, "open": 0.1019, "high": 0.1019, "low": 0.101, "close": 0.1012, "volume": 86742.5, "quote_volume": 8791.84462, "trades": 279, "taker_buy_volume": 30368.5, "taker_buy_quote": 3074.06747}, {"ts": 1775065020000, "open": 0.1011, "high": 0.1014, "low": 0.1008, "close": 0.1014, "volume": 68160.1, "quote_volume": 6892.43922, "trades": 208, "taker_buy_volume": 36380.5, "taker_buy_quote": 3679.96198}, {"ts": 1775065080000, "open": 0.1013, "high": 0.1013, "low": 0.1, "close": 0.1006, "volume": 108807.4, "quote_volume": 10927.10511, "trades": 246, "taker_buy_volume": 60908.5, "taker_buy_quote": 6112.39463}, {"ts": 1775065140000, "open": 0.1005, "high": 0.1007, "low": 0.0999, "close": 0.1007, "volume": 205698.6, "quote_volume": 20624.56386, "trades": 508, "taker_buy_volume": 97753.2, "taker_buy_quote": 9794.49541}, {"ts": 1775065200000, "open": 0.1007, "high": 0.101, "low": 0.1005, "close": 0.1009, "volume": 100894.1, "quote_volume": 10167.32522, "trades": 179, "taker_buy_volume": 67223.2, "taker_buy_quote": 6778.50007}, {"ts": 1775065260000, "open": 0.1009, "high": 0.101, "low": 0.1007, "close": 0.1007, "volume": 20537.0, "quote_volume": 2070.88523, "trades": 63, "taker_buy_volume": 8134.3, "taker_buy_quote": 819.57562}, {"ts": 1775065320000, "open": 0.1007, "high": 0.1012, "low": 0.1001, "close": 0.1009, "volume": 217576.9, "quote_volume": 21912.44071, "trades": 375, "taker_buy_volume": 104014.2, "taker_buy_quote": 10472.57027}, {"ts": 1775065380000, "open": 0.1009, "high": 0.1011, "low": 0.1007, "close": 0.1008, "volume": 91371.7, "quote_volume": 9219.37434, "trades": 115, "taker_buy_volume": 57575.9, "taker_buy_quote": 5810.34726}, {"ts": 1775065440000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 40471.4, "quote_volume": 4077.92473, "trades": 137, "taker_buy_volume": 14949.6, "taker_buy_quote": 1505.6941}, {"ts": 1775065500000, "open": 0.1008, "high": 0.1013, "low": 0.1008, "close": 0.1013, "volume": 23845.1, "quote_volume": 2408.16596, "trades": 83, "taker_buy_volume": 18119.5, "taker_buy_quote": 1829.33506}, {"ts": 1775065560000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 6116.7, "quote_volume": 618.68265, "trades": 15, "taker_buy_volume": 1700.7, "taker_buy_quote": 171.81317}, {"ts": 1775065620000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 11506.5, "quote_volume": 1162.67477, "trades": 27, "taker_buy_volume": 5110.0, "taker_buy_quote": 516.19185}, {"ts": 1775065680000, "open": 0.1012, "high": 0.1012, "low": 0.1007, "close": 0.1007, "volume": 25602.7, "quote_volume": 2587.96353, "trades": 72, "taker_buy_volume": 2377.4, "taker_buy_quote": 240.59288}, {"ts": 1775065740000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 27014.7, "quote_volume": 2712.56494, "trades": 10, "taker_buy_volume": 24366.5, "taker_buy_quote": 2446.3966}, {"ts": 1775065800000, "open": 0.1005, "high": 0.1008, "low": 0.1005, "close": 0.1007, "volume": 25877.0, "quote_volume": 2604.26645, "trades": 96, "taker_buy_volume": 6436.6, "taker_buy_quote": 648.10054}, {"ts": 1775065860000, "open": 0.1007, "high": 0.1016, "low": 0.1004, "close": 0.1011, "volume": 224045.3, "quote_volume": 22629.65159, "trades": 306, "taker_buy_volume": 147118.7, "taker_buy_quote": 14855.39103}, {"ts": 1775065920000, "open": 0.1011, "high": 0.1013, "low": 0.1009, "close": 0.1013, "volume": 26938.7, "quote_volume": 2725.453, "trades": 59, "taker_buy_volume": 15206.1, "taker_buy_quote": 1538.43713}, {"ts": 1775065980000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 8386.4, "quote_volume": 848.6357, "trades": 21, "taker_buy_volume": 2858.7, "taker_buy_quote": 289.25486}, {"ts": 1775066040000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 13962.5, "quote_volume": 1411.51615, "trades": 62, "taker_buy_volume": 12166.4, "taker_buy_quote": 1230.01055}, {"ts": 1775066100000, "open": 0.1012, "high": 0.1015, "low": 0.1012, "close": 0.1015, "volume": 12998.3, "quote_volume": 1317.95995, "trades": 30, "taker_buy_volume": 5090.6, "taker_buy_quote": 516.16575}, {"ts": 1775066160000, "open": 0.1014, "high": 0.102, "low": 0.1014, "close": 0.102, "volume": 43370.5, "quote_volume": 4413.02206, "trades": 72, "taker_buy_volume": 28892.5, "taker_buy_quote": 2940.76813}, {"ts": 1775066220000, "open": 0.102, "high": 0.1021, "low": 0.1018, "close": 0.1018, "volume": 12650.2, "quote_volume": 1289.23714, "trades": 22, "taker_buy_volume": 2076.5, "taker_buy_quote": 211.99816}, {"ts": 1775066280000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 19535.6, "quote_volume": 1989.24693, "trades": 66, "taker_buy_volume": 6348.3, "taker_buy_quote": 646.41677}, {"ts": 1775066340000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 4110.0, "quote_volume": 418.398, "trades": 5, "taker_buy_volume": 2805.0, "taker_buy_quote": 285.549}, {"ts": 1775066400000, "open": 0.1018, "high": 0.1023, "low": 0.1017, "close": 0.102, "volume": 62098.0, "quote_volume": 6338.50734, "trades": 134, "taker_buy_volume": 31011.2, "taker_buy_quote": 3164.14921}, {"ts": 1775066460000, "open": 0.102, "high": 0.1023, "low": 0.102, "close": 0.1022, "volume": 73099.9, "quote_volume": 7468.1822, "trades": 81, "taker_buy_volume": 57636.9, "taker_buy_quote": 5887.99714}, {"ts": 1775066520000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 32882.0, "quote_volume": 3358.92211, "trades": 79, "taker_buy_volume": 12211.9, "taker_buy_quote": 1247.45024}, {"ts": 1775066580000, "open": 0.102, "high": 0.1022, "low": 0.1018, "close": 0.1021, "volume": 99541.2, "quote_volume": 10157.59172, "trades": 228, "taker_buy_volume": 47874.5, "taker_buy_quote": 4886.03065}, {"ts": 1775066640000, "open": 0.1022, "high": 0.1027, "low": 0.1022, "close": 0.1026, "volume": 22950.0, "quote_volume": 2350.92795, "trades": 65, "taker_buy_volume": 15636.4, "taker_buy_quote": 1601.88149}, {"ts": 1775066700000, "open": 0.1025, "high": 0.1027, "low": 0.1024, "close": 0.1025, "volume": 54327.5, "quote_volume": 5571.49238, "trades": 125, "taker_buy_volume": 29324.3, "taker_buy_quote": 3007.90679}, {"ts": 1775066760000, "open": 0.1024, "high": 0.1026, "low": 0.1022, "close": 0.1023, "volume": 26948.3, "quote_volume": 2756.94706, "trades": 59, "taker_buy_volume": 20323.3, "taker_buy_quote": 2078.0304}, {"ts": 1775066820000, "open": 0.1023, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 12745.4, "quote_volume": 1303.39518, "trades": 42, "taker_buy_volume": 6471.5, "taker_buy_quote": 661.72075}, {"ts": 1775066880000, "open": 0.1022, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 20156.9, "quote_volume": 2061.05473, "trades": 66, "taker_buy_volume": 8203.8, "taker_buy_quote": 839.07373}, {"ts": 1775066940000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 25659.4, "quote_volume": 2620.50141, "trades": 88, "taker_buy_volume": 12852.1, "taker_buy_quote": 1312.86359}, {"ts": 1775067000000, "open": 0.1022, "high": 0.1029, "low": 0.1022, "close": 0.1029, "volume": 17473.7, "quote_volume": 1789.73958, "trades": 45, "taker_buy_volume": 13409.2, "taker_buy_quote": 1373.41937}, {"ts": 1775067060000, "open": 0.103, "high": 0.1035, "low": 0.103, "close": 0.1032, "volume": 72505.8, "quote_volume": 7488.16523, "trades": 147, "taker_buy_volume": 20704.3, "taker_buy_quote": 2137.55635}, {"ts": 1775067120000, "open": 0.1033, "high": 0.104, "low": 0.1033, "close": 0.1035, "volume": 142749.8, "quote_volume": 14785.45925, "trades": 208, "taker_buy_volume": 104623.0, "taker_buy_quote": 10837.25732}, {"ts": 1775067180000, "open": 0.1034, "high": 0.1036, "low": 0.1033, "close": 0.1035, "volume": 15949.0, "quote_volume": 1649.15887, "trades": 64, "taker_buy_volume": 5692.4, "taker_buy_quote": 588.45939}, {"ts": 1775067240000, "open": 0.1034, "high": 0.1034, "low": 0.1031, "close": 0.1032, "volume": 38074.8, "quote_volume": 3930.17978, "trades": 82, "taker_buy_volume": 16611.9, "taker_buy_quote": 1714.55824}, {"ts": 1775067300000, "open": 0.1032, "high": 0.1037, "low": 0.1032, "close": 0.1035, "volume": 47724.4, "quote_volume": 4937.99656, "trades": 154, "taker_buy_volume": 29175.7, "taker_buy_quote": 3019.08987}, {"ts": 1775067360000, "open": 0.1035, "high": 0.1036, "low": 0.1033, "close": 0.1033, "volume": 10574.7, "quote_volume": 1095.01992, "trades": 26, "taker_buy_volume": 6089.2, "taker_buy_quote": 630.57167}, {"ts": 1775067420000, "open": 0.1032, "high": 0.1037, "low": 0.1022, "close": 0.1023, "volume": 317432.9, "quote_volume": 32644.98291, "trades": 433, "taker_buy_volume": 102219.7, "taker_buy_quote": 10519.59896}, {"ts": 1775067480000, "open": 0.1023, "high": 0.1026, "low": 0.1021, "close": 0.1022, "volume": 53171.4, "quote_volume": 5442.93444, "trades": 121, "taker_buy_volume": 28621.6, "taker_buy_quote": 2929.79843}, {"ts": 1775067540000, "open": 0.1022, "high": 0.1026, "low": 0.1021, "close": 0.1021, "volume": 49093.7, "quote_volume": 5027.28006, "trades": 163, "taker_buy_volume": 28949.0, "taker_buy_quote": 2964.46224}, {"ts": 1775067600000, "open": 0.1022, "high": 0.1028, "low": 0.1021, "close": 0.1025, "volume": 66942.5, "quote_volume": 6865.71747, "trades": 270, "taker_buy_volume": 33294.4, "taker_buy_quote": 3414.31944}, {"ts": 1775067660000, "open": 0.1025, "high": 0.1026, "low": 0.1022, "close": 0.1022, "volume": 52301.4, "quote_volume": 5352.28051, "trades": 148, "taker_buy_volume": 21844.2, "taker_buy_quote": 2234.78638}, {"ts": 1775067720000, "open": 0.1023, "high": 0.1025, "low": 0.1023, "close": 0.1024, "volume": 16353.5, "quote_volume": 1674.59937, "trades": 50, "taker_buy_volume": 10507.5, "taker_buy_quote": 1075.81205}, {"ts": 1775067780000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 16629.1, "quote_volume": 1703.55256, "trades": 35, "taker_buy_volume": 7619.0, "taker_buy_quote": 780.30517}, {"ts": 1775067840000, "open": 0.1025, "high": 0.1027, "low": 0.1024, "close": 0.1025, "volume": 26160.7, "quote_volume": 2682.96761, "trades": 72, "taker_buy_volume": 11602.8, "taker_buy_quote": 1190.68877}, {"ts": 1775067900000, "open": 0.1026, "high": 0.103, "low": 0.1025, "close": 0.103, "volume": 43610.7, "quote_volume": 4484.64925, "trades": 60, "taker_buy_volume": 31887.8, "taker_buy_quote": 3278.82204}, {"ts": 1775067960000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 32712.4, "quote_volume": 3364.15941, "trades": 103, "taker_buy_volume": 14723.9, "taker_buy_quote": 1513.78952}, {"ts": 1775068020000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1029, "volume": 7674.9, "quote_volume": 789.13307, "trades": 22, "taker_buy_volume": 6174.9, "taker_buy_quote": 634.78946}, {"ts": 1775068080000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 4632.6, "quote_volume": 476.69454, "trades": 18, "taker_buy_volume": 3507.6, "taker_buy_quote": 360.93204}, {"ts": 1775068140000, "open": 0.1029, "high": 0.1029, "low": 0.1024, "close": 0.1026, "volume": 50880.6, "quote_volume": 5215.72344, "trades": 47, "taker_buy_volume": 19079.1, "taker_buy_quote": 1955.7522}, {"ts": 1775068200000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 9075.2, "quote_volume": 931.11552, "trades": 21, "taker_buy_volume": 4047.2, "taker_buy_quote": 415.24272}, {"ts": 1775068260000, "open": 0.1026, "high": 0.1026, "low": 0.1021, "close": 0.1022, "volume": 78626.5, "quote_volume": 8048.06348, "trades": 151, "taker_buy_volume": 41630.1, "taker_buy_quote": 4261.89116}, {"ts": 1775068320000, "open": 0.1022, "high": 0.1023, "low": 0.1019, "close": 0.1019, "volume": 12968.2, "quote_volume": 1323.8995, "trades": 37, "taker_buy_volume": 9030.9, "taker_buy_quote": 921.75082}, {"ts": 1775068380000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 46147.3, "quote_volume": 4706.90999, "trades": 138, "taker_buy_volume": 34039.2, "taker_buy_quote": 3471.86589}, {"ts": 1775068440000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 22410.7, "quote_volume": 2283.40646, "trades": 75, "taker_buy_volume": 2537.5, "taker_buy_quote": 258.3175}, {"ts": 1775068500000, "open": 0.1018, "high": 0.1018, "low": 0.1016, "close": 0.1018, "volume": 14232.6, "quote_volume": 1447.29695, "trades": 59, "taker_buy_volume": 2912.4, "taker_buy_quote": 296.14842}, {"ts": 1775068560000, "open": 0.1018, "high": 0.1018, "low": 0.1011, "close": 0.1011, "volume": 136431.4, "quote_volume": 13820.3557, "trades": 244, "taker_buy_volume": 50783.4, "taker_buy_quote": 5141.2244}, {"ts": 1775068620000, "open": 0.1011, "high": 0.1011, "low": 0.1006, "close": 0.1007, "volume": 49796.7, "quote_volume": 5026.66641, "trades": 132, "taker_buy_volume": 15389.0, "taker_buy_quote": 1553.09418}, {"ts": 1775068680000, "open": 0.1008, "high": 0.1012, "low": 0.1005, "close": 0.1007, "volume": 106232.7, "quote_volume": 10712.76971, "trades": 181, "taker_buy_volume": 49417.0, "taker_buy_quote": 4987.76235}, {"ts": 1775068740000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 11918.1, "quote_volume": 1202.2758, "trades": 42, "taker_buy_volume": 4461.7, "taker_buy_quote": 450.01224}, {"ts": 1775068800000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 16771.7, "quote_volume": 1694.49193, "trades": 56, "taker_buy_volume": 3326.2, "taker_buy_quote": 336.06754}, {"ts": 1775068860000, "open": 0.101, "high": 0.1011, "low": 0.1007, "close": 0.1008, "volume": 19387.2, "quote_volume": 1956.37335, "trades": 41, "taker_buy_volume": 7263.3, "taker_buy_quote": 732.75605}, {"ts": 1775068920000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 13932.1, "quote_volume": 1402.77254, "trades": 21, "taker_buy_volume": 3233.6, "taker_buy_quote": 325.76306}, {"ts": 1775068980000, "open": 0.1006, "high": 0.1009, "low": 0.1005, "close": 0.1007, "volume": 115760.0, "quote_volume": 11660.11052, "trades": 223, "taker_buy_volume": 94058.0, "taker_buy_quote": 9475.70467}, {"ts": 1775069040000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 4510.0, "quote_volume": 454.11384, "trades": 7, "taker_buy_volume": 2979.0, "taker_buy_quote": 299.9853}, {"ts": 1775069100000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 26233.7, "quote_volume": 2639.59282, "trades": 65, "taker_buy_volume": 8806.0, "taker_buy_quote": 886.1134}, {"ts": 1775069160000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 9985.1, "quote_volume": 1006.43792, "trades": 20, "taker_buy_volume": 4903.9, "taker_buy_quote": 494.20777}, {"ts": 1775069220000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 22514.2, "quote_volume": 2265.7598, "trades": 83, "taker_buy_volume": 5605.3, "taker_buy_quote": 564.07236}, {"ts": 1775069280000, "open": 0.1006, "high": 0.1009, "low": 0.1004, "close": 0.1005, "volume": 93166.9, "quote_volume": 9376.87295, "trades": 141, "taker_buy_volume": 39891.0, "taker_buy_quote": 4019.38889}, {"ts": 1775069340000, "open": 0.1004, "high": 0.1006, "low": 0.1003, "close": 0.1006, "volume": 32582.3, "quote_volume": 3272.85719, "trades": 79, "taker_buy_volume": 23780.9, "taker_buy_quote": 2388.95191}, {"ts": 1775069400000, "open": 0.1006, "high": 0.1008, "low": 0.1005, "close": 0.1008, "volume": 43787.8, "quote_volume": 4408.48061, "trades": 114, "taker_buy_volume": 22201.6, "taker_buy_quote": 2236.53078}, {"ts": 1775069460000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 19145.0, "quote_volume": 1929.37278, "trades": 64, "taker_buy_volume": 4675.6, "taker_buy_quote": 471.21246}, {"ts": 1775069520000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 6800.1, "quote_volume": 685.1464, "trades": 16, "taker_buy_volume": 5482.8, "taker_buy_quote": 552.45071}, {"ts": 1775069580000, "open": 0.1009, "high": 0.1009, "low": 0.1005, "close": 0.1006, "volume": 60975.4, "quote_volume": 6136.10598, "trades": 174, "taker_buy_volume": 25957.6, "taker_buy_quote": 2611.0027}, {"ts": 1775069640000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 22311.1, "quote_volume": 2243.54863, "trades": 50, "taker_buy_volume": 8970.8, "taker_buy_quote": 902.46248}, {"ts": 1775069700000, "open": 0.1005, "high": 0.1005, "low": 0.0998, "close": 0.1002, "volume": 111552.5, "quote_volume": 11156.80041, "trades": 118, "taker_buy_volume": 44140.3, "taker_buy_quote": 4415.97402}, {"ts": 1775069760000, "open": 0.1002, "high": 0.1003, "low": 0.1, "close": 0.1001, "volume": 40219.6, "quote_volume": 4027.38653, "trades": 92, "taker_buy_volume": 32254.4, "taker_buy_quote": 3229.97512}, {"ts": 1775069820000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 14949.8, "quote_volume": 1496.47498, "trades": 58, "taker_buy_volume": 2327.7, "taker_buy_quote": 233.00277}, {"ts": 1775069880000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 7340.7, "quote_volume": 735.68269, "trades": 12, "taker_buy_volume": 7249.1, "taker_buy_quote": 726.50437}, {"ts": 1775069940000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 1039.4, "quote_volume": 104.20762, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070000000, "open": 0.1004, "high": 0.1007, "low": 0.1004, "close": 0.1006, "volume": 9003.7, "quote_volume": 905.39931, "trades": 25, "taker_buy_volume": 6262.8, "taker_buy_quote": 629.80836}, {"ts": 1775070060000, "open": 0.1006, "high": 0.1009, "low": 0.1006, "close": 0.1007, "volume": 19624.0, "quote_volume": 1977.4792, "trades": 42, "taker_buy_volume": 13186.0, "taker_buy_quote": 1328.31958}, {"ts": 1775070120000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 12122.9, "quote_volume": 1219.94683, "trades": 23, "taker_buy_volume": 8122.7, "taker_buy_quote": 817.30631}, {"ts": 1775070180000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 23707.9, "quote_volume": 2384.48044, "trades": 63, "taker_buy_volume": 8592.2, "taker_buy_quote": 863.99756}, {"ts": 1775070240000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 1935.5, "quote_volume": 194.69275, "trades": 7, "taker_buy_volume": 835.9, "taker_buy_quote": 84.08295}, {"ts": 1775070300000, "open": 0.1004, "high": 0.1004, "low": 0.1, "close": 0.1, "volume": 31323.2, "quote_volume": 3138.47544, "trades": 70, "taker_buy_volume": 8874.6, "taker_buy_quote": 889.23492}, {"ts": 1775070360000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 5593.1, "quote_volume": 559.1008, "trades": 10, "taker_buy_volume": 2375.1, "taker_buy_quote": 237.51}, {"ts": 1775070420000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 23469.1, "quote_volume": 2342.88546, "trades": 38, "taker_buy_volume": 10401.3, "taker_buy_quote": 1038.04974}, {"ts": 1775070480000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 3786.3, "quote_volume": 377.87859, "trades": 8, "taker_buy_volume": 2308.5, "taker_buy_quote": 230.39415}, {"ts": 1775070540000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 11338.0, "quote_volume": 1133.7443, "trades": 15, "taker_buy_volume": 5697.6, "taker_buy_quote": 569.7438}, {"ts": 1775070600000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 14893.4, "quote_volume": 1490.266, "trades": 33, "taker_buy_volume": 7208.2, "taker_buy_quote": 721.4259}, {"ts": 1775070660000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 1000.0, "quote_volume": 100.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070720000, "open": 0.1, "high": 0.1003, "low": 0.0999, "close": 0.0999, "volume": 61323.9, "quote_volume": 6136.84688, "trades": 157, "taker_buy_volume": 36272.9, "taker_buy_quote": 3631.75338}, {"ts": 1775070780000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 25267.1, "quote_volume": 2528.00176, "trades": 44, "taker_buy_volume": 14705.4, "taker_buy_quote": 1471.31685}, {"ts": 1775070840000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 11185.3, "quote_volume": 1118.64249, "trades": 27, "taker_buy_volume": 1115.1, "taker_buy_quote": 111.51}, {"ts": 1775070900000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 6615.7, "quote_volume": 661.57, "trades": 13, "taker_buy_volume": 3610.0, "taker_buy_quote": 361.0}, {"ts": 1775070960000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 19553.8, "quote_volume": 1958.28625, "trades": 25, "taker_buy_volume": 14874.8, "taker_buy_quote": 1489.46505}, {"ts": 1775071020000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 5944.4, "quote_volume": 594.6134, "trades": 15, "taker_buy_volume": 2485.7, "taker_buy_quote": 248.57}, {"ts": 1775071080000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 16213.6, "quote_volume": 1621.36, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071140000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 61728.9, "quote_volume": 6166.61272, "trades": 58, "taker_buy_volume": 6243.9, "taker_buy_quote": 623.73064}, {"ts": 1775071200000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 7446.7, "quote_volume": 742.68632, "trades": 15, "taker_buy_volume": 4861.7, "taker_buy_quote": 484.91758}, {"ts": 1775071260000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 20888.8, "quote_volume": 2078.2098, "trades": 56, "taker_buy_volume": 6458.9, "taker_buy_quote": 642.66055}, {"ts": 1775071320000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 4223.1, "quote_volume": 419.8371, "trades": 9, "taker_buy_volume": 3388.0, "taker_buy_quote": 336.7672}, {"ts": 1775071380000, "open": 0.0994, "high": 0.0995, "low": 0.0992, "close": 0.0993, "volume": 9755.4, "quote_volume": 969.4566, "trades": 19, "taker_buy_volume": 6453.6, "taker_buy_quote": 641.36816}, {"ts": 1775071440000, "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": 1775071500000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 2628.9, "quote_volume": 261.31266, "trades": 8, "taker_buy_volume": 179.2, "taker_buy_quote": 17.81248}, {"ts": 1775071560000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 531.5, "quote_volume": 52.8311, "trades": 3, "taker_buy_volume": 156.5, "taker_buy_quote": 15.5561}, {"ts": 1775071620000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 2988.1, "quote_volume": 297.19072, "trades": 9, "taker_buy_volume": 1211.1, "taker_buy_quote": 120.4201}, {"ts": 1775071680000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 1266.6, "quote_volume": 126.0267, "trades": 1, "taker_buy_volume": 1266.6, "taker_buy_quote": 126.0267}, {"ts": 1775071740000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 5847.8, "quote_volume": 583.168, "trades": 15, "taker_buy_volume": 3840.9, "taker_buy_quote": 382.96758}, {"ts": 1775071800000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 4994.9, "quote_volume": 499.24441, "trades": 7, "taker_buy_volume": 4994.9, "taker_buy_quote": 499.24441}, {"ts": 1775071860000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 47208.9, "quote_volume": 4722.86619, "trades": 84, "taker_buy_volume": 17378.3, "taker_buy_quote": 1739.14923}, {"ts": 1775071920000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 50472.5, "quote_volume": 5050.35093, "trades": 163, "taker_buy_volume": 21937.2, "taker_buy_quote": 2195.19047}, {"ts": 1775071980000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 26969.7, "quote_volume": 2693.45343, "trades": 69, "taker_buy_volume": 9936.7, "taker_buy_quote": 992.67633}, {"ts": 1775072040000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 8337.2, "quote_volume": 832.34978, "trades": 38, "taker_buy_volume": 3553.2, "taker_buy_quote": 354.96468}, {"ts": 1775072100000, "open": 0.0998, "high": 0.0998, "low": 0.0995, "close": 0.0995, "volume": 10759.3, "quote_volume": 1071.77333, "trades": 44, "taker_buy_volume": 3081.0, "taker_buy_quote": 307.09049}, {"ts": 1775072160000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 17428.3, "quote_volume": 1736.5355, "trades": 25, "taker_buy_volume": 11565.2, "taker_buy_quote": 1152.57074}, {"ts": 1775072220000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 2341.5, "quote_volume": 232.97925, "trades": 5, "taker_buy_volume": 2153.9, "taker_buy_quote": 214.31305}, {"ts": 1775072280000, "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": 1775072340000, "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": 1775072400000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 9245.1, "quote_volume": 918.96294, "trades": 12, "taker_buy_volume": 6455.4, "taker_buy_quote": 641.66676}, {"ts": 1775072460000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 14131.8, "quote_volume": 1403.51824, "trades": 41, "taker_buy_volume": 3640.0, "taker_buy_quote": 361.452}, {"ts": 1775072520000, "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": 1775072580000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 5964.6, "quote_volume": 591.57824, "trades": 9, "taker_buy_volume": 2458.0, "taker_buy_quote": 243.8336}, {"ts": 1775072640000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 15560.6, "quote_volume": 1540.4994, "trades": 50, "taker_buy_volume": 3761.6, "taker_buy_quote": 372.3984}, {"ts": 1775072700000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 26546.7, "quote_volume": 2625.46863, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072760000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 12753.1, "quote_volume": 1262.74535, "trades": 12, "taker_buy_volume": 11609.7, "taker_buy_quote": 1149.555}, {"ts": 1775072820000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 4227.2, "quote_volume": 418.4928, "trades": 8, "taker_buy_volume": 4227.2, "taker_buy_quote": 418.4928}, {"ts": 1775072880000, "open": 0.0991, "high": 0.0994, "low": 0.0991, "close": 0.0994, "volume": 11669.0, "quote_volume": 1158.282, "trades": 17, "taker_buy_volume": 10544.1, "taker_buy_quote": 1046.69192}, {"ts": 1775072940000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 14874.7, "quote_volume": 1477.33988, "trades": 48, "taker_buy_volume": 4161.3, "taker_buy_quote": 413.37426}, {"ts": 1775073000000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 4166.3, "quote_volume": 413.72365, "trades": 23, "taker_buy_volume": 207.7, "taker_buy_quote": 20.63467}, {"ts": 1775073060000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 4848.1, "quote_volume": 481.28123, "trades": 9, "taker_buy_volume": 4747.2, "taker_buy_quote": 471.27195}, {"ts": 1775073120000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 15155.4, "quote_volume": 1501.34375, "trades": 33, "taker_buy_volume": 12831.4, "taker_buy_quote": 1271.30465}, {"ts": 1775073180000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 15040.4, "quote_volume": 1487.87035, "trades": 51, "taker_buy_volume": 5679.5, "taker_buy_quote": 561.98749}, {"ts": 1775073240000, "open": 0.0988, "high": 0.099, "low": 0.0985, "close": 0.0985, "volume": 63722.4, "quote_volume": 6292.70079, "trades": 138, "taker_buy_volume": 45706.0, "taker_buy_quote": 4515.41574}, {"ts": 1775073300000, "open": 0.0984, "high": 0.0985, "low": 0.0981, "close": 0.0983, "volume": 109750.5, "quote_volume": 10782.33831, "trades": 96, "taker_buy_volume": 58748.0, "taker_buy_quote": 5772.1813}, {"ts": 1775073360000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 14196.1, "quote_volume": 1394.84877, "trades": 18, "taker_buy_volume": 10266.2, "taker_buy_quote": 1008.70209}, {"ts": 1775073420000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 12314.8, "quote_volume": 1209.42866, "trades": 21, "taker_buy_volume": 7838.2, "taker_buy_quote": 769.82654}, {"ts": 1775073480000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 46869.8, "quote_volume": 4613.21039, "trades": 40, "taker_buy_volume": 45869.8, "taker_buy_quote": 4514.91039}, {"ts": 1775073540000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 25105.8, "quote_volume": 2472.24444, "trades": 45, "taker_buy_volume": 13423.6, "taker_buy_quote": 1321.55793}, {"ts": 1775073600000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 4494.2, "quote_volume": 442.83527, "trades": 12, "taker_buy_volume": 2519.1, "taker_buy_quote": 248.19809}, {"ts": 1775073660000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 1529.7, "quote_volume": 150.64746, "trades": 6, "taker_buy_volume": 303.1, "taker_buy_quote": 29.83753}, {"ts": 1775073720000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 31321.1, "quote_volume": 3074.58092, "trades": 94, "taker_buy_volume": 21172.2, "taker_buy_quote": 2078.44326}, {"ts": 1775073780000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 6229.9, "quote_volume": 612.27356, "trades": 16, "taker_buy_volume": 4823.1, "taker_buy_quote": 473.85462}, {"ts": 1775073840000, "open": 0.0982, "high": 0.0983, "low": 0.098, "close": 0.098, "volume": 25111.2, "quote_volume": 2463.40317, "trades": 58, "taker_buy_volume": 6971.9, "taker_buy_quote": 683.95183}, {"ts": 1775073900000, "open": 0.0979, "high": 0.0985, "low": 0.0979, "close": 0.0982, "volume": 48391.4, "quote_volume": 4757.48431, "trades": 155, "taker_buy_volume": 29169.9, "taker_buy_quote": 2865.36744}, {"ts": 1775073960000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 90.7, "quote_volume": 8.90674, "trades": 1, "taker_buy_volume": 90.7, "taker_buy_quote": 8.90674}, {"ts": 1775074020000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 22683.1, "quote_volume": 2227.54761, "trades": 21, "taker_buy_volume": 19679.6, "taker_buy_quote": 1932.60391}, {"ts": 1775074080000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 12676.7, "quote_volume": 1243.68963, "trades": 13, "taker_buy_volume": 11377.4, "taker_buy_quote": 1116.12294}, {"ts": 1775074140000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 1303.5, "quote_volume": 127.87335, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074200000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 48199.7, "quote_volume": 4727.08026, "trades": 71, "taker_buy_volume": 36083.2, "taker_buy_quote": 3538.77664}, {"ts": 1775074260000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 72906.6, "quote_volume": 7136.08204, "trades": 123, "taker_buy_volume": 35794.4, "taker_buy_quote": 3505.8879}, {"ts": 1775074320000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 27313.6, "quote_volume": 2676.35794, "trades": 38, "taker_buy_volume": 3155.6, "taker_buy_quote": 309.21806}, {"ts": 1775074380000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 10033.6, "quote_volume": 983.2928, "trades": 15, "taker_buy_volume": 1187.7, "taker_buy_quote": 116.3946}, {"ts": 1775074440000, "open": 0.098, "high": 0.0983, "low": 0.098, "close": 0.098, "volume": 40184.0, "quote_volume": 3941.03549, "trades": 96, "taker_buy_volume": 19414.7, "taker_buy_quote": 1905.44227}, {"ts": 1775074500000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 3295.6, "quote_volume": 323.40212, "trades": 6, "taker_buy_volume": 2242.0, "taker_buy_quote": 220.04396}, {"ts": 1775074560000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 3700.1, "quote_volume": 361.95574, "trades": 16, "taker_buy_volume": 2786.3, "taker_buy_quote": 272.50014}, {"ts": 1775074620000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 2411.3, "quote_volume": 235.82514, "trades": 8, "taker_buy_volume": 1232.6, "taker_buy_quote": 120.54828}, {"ts": 1775074680000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 5730.3, "quote_volume": 561.01197, "trades": 30, "taker_buy_volume": 5730.3, "taker_buy_quote": 561.01197}, {"ts": 1775074740000, "open": 0.098, "high": 0.0983, "low": 0.098, "close": 0.0983, "volume": 8326.8, "quote_volume": 817.38942, "trades": 37, "taker_buy_volume": 2862.7, "taker_buy_quote": 281.08104}, {"ts": 1775074800000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 3802.3, "quote_volume": 373.26036, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074860000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 4577.0, "quote_volume": 448.546, "trades": 13, "taker_buy_volume": 2382.9, "taker_buy_quote": 233.5242}, {"ts": 1775074920000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 60612.0, "quote_volume": 5928.34399, "trades": 43, "taker_buy_volume": 6176.7, "taker_buy_quote": 604.54894}, {"ts": 1775074980000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 16040.6, "quote_volume": 1569.5399, "trades": 37, "taker_buy_volume": 8385.3, "taker_buy_quote": 820.92087}, {"ts": 1775075040000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 22192.1, "quote_volume": 2169.71462, "trades": 109, "taker_buy_volume": 21192.1, "taker_buy_quote": 2071.91462}, {"ts": 1775075100000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 1785.9, "quote_volume": 174.83441, "trades": 7, "taker_buy_volume": 286.0, "taker_buy_quote": 27.9994}, {"ts": 1775075160000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 1124.9, "quote_volume": 110.12771, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075220000, "open": 0.098, "high": 0.098, "low": 0.0977, "close": 0.0978, "volume": 28153.2, "quote_volume": 2753.47046, "trades": 20, "taker_buy_volume": 419.6, "taker_buy_quote": 41.08906}, {"ts": 1775075280000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 6448.0, "quote_volume": 631.3475, "trades": 14, "taker_buy_volume": 4967.8, "taker_buy_quote": 486.43592}, {"ts": 1775075340000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 15142.3, "quote_volume": 1481.18791, "trades": 50, "taker_buy_volume": 4709.6, "taker_buy_quote": 460.84485}, {"ts": 1775075400000, "open": 0.0979, "high": 0.0982, "low": 0.0979, "close": 0.0981, "volume": 25429.7, "quote_volume": 2493.97051, "trades": 52, "taker_buy_volume": 13255.5, "taker_buy_quote": 1300.67622}, {"ts": 1775075460000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 3912.2, "quote_volume": 383.83982, "trades": 8, "taker_buy_volume": 2810.0, "taker_buy_quote": 275.714}, {"ts": 1775075520000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 23575.9, "quote_volume": 2307.11451, "trades": 62, "taker_buy_volume": 9531.9, "taker_buy_quote": 932.26982}, {"ts": 1775075580000, "open": 0.0978, "high": 0.0982, "low": 0.0978, "close": 0.0981, "volume": 113892.3, "quote_volume": 11165.64599, "trades": 165, "taker_buy_volume": 89472.0, "taker_buy_quote": 8770.37756}, {"ts": 1775075640000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 5747.8, "quote_volume": 562.27969, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075700000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 5192.2, "quote_volume": 507.9324, "trades": 10, "taker_buy_volume": 3532.4, "taker_buy_quote": 345.60396}, {"ts": 1775075760000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 11441.4, "quote_volume": 1119.06892, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075820000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 13606.1, "quote_volume": 1334.00128, "trades": 24, "taker_buy_volume": 8049.2, "taker_buy_quote": 788.86939}, {"ts": 1775075880000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 15503.8, "quote_volume": 1519.46357, "trades": 33, "taker_buy_volume": 2465.5, "taker_buy_quote": 241.619}, {"ts": 1775075940000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 1125.0, "quote_volume": 110.25, "trades": 2, "taker_buy_volume": 1125.0, "taker_buy_quote": 110.25}, {"ts": 1775076000000, "open": 0.0979, "high": 0.0979, "low": 0.0975, "close": 0.0975, "volume": 43259.0, "quote_volume": 4221.33172, "trades": 70, "taker_buy_volume": 6629.9, "taker_buy_quote": 647.72367}, {"ts": 1775076060000, "open": 0.0974, "high": 0.0976, "low": 0.0973, "close": 0.0975, "volume": 47200.7, "quote_volume": 4598.65615, "trades": 51, "taker_buy_volume": 35660.9, "taker_buy_quote": 3475.02369}, {"ts": 1775076120000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 39702.4, "quote_volume": 3871.8423, "trades": 77, "taker_buy_volume": 20237.3, "taker_buy_quote": 1973.99505}, {"ts": 1775076180000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 10050.0, "quote_volume": 980.87658, "trades": 17, "taker_buy_volume": 7147.1, "taker_buy_quote": 697.67852}, {"ts": 1775076240000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 7618.7, "quote_volume": 744.35724, "trades": 16, "taker_buy_volume": 7618.7, "taker_buy_quote": 744.35724}, {"ts": 1775076300000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 3794.1, "quote_volume": 370.92774, "trades": 10, "taker_buy_volume": 1416.4, "taker_buy_quote": 138.39893}, {"ts": 1775076360000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1124.9, "quote_volume": 110.01522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076420000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 2429.9, "quote_volume": 237.64422, "trades": 3, "taker_buy_volume": 2429.9, "taker_buy_quote": 237.64422}, {"ts": 1775076480000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 13189.5, "quote_volume": 1292.19176, "trades": 31, "taker_buy_volume": 4483.3, "taker_buy_quote": 438.98416}, {"ts": 1775076540000, "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": 1775076600000, "open": 0.098, "high": 0.0985, "low": 0.098, "close": 0.0983, "volume": 74496.7, "quote_volume": 7317.32199, "trades": 125, "taker_buy_volume": 58992.5, "taker_buy_quote": 5792.74088}, {"ts": 1775076660000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 3967.8, "quote_volume": 390.16216, "trades": 11, "taker_buy_volume": 2967.8, "taker_buy_quote": 291.86216}, {"ts": 1775076720000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 9987.4, "quote_volume": 982.41151, "trades": 28, "taker_buy_volume": 4354.1, "taker_buy_quote": 428.40162}, {"ts": 1775076780000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 584.5, "quote_volume": 57.40694, "trades": 3, "taker_buy_volume": 90.4, "taker_buy_quote": 8.88632}, {"ts": 1775076840000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 10859.4, "quote_volume": 1065.30714, "trades": 32, "taker_buy_volume": 5502.3, "taker_buy_quote": 539.77563}, {"ts": 1775076900000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 4458.0, "quote_volume": 437.3298, "trades": 4, "taker_buy_volume": 1305.0, "taker_buy_quote": 128.0205}, {"ts": 1775076960000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 10744.7, "quote_volume": 1053.29783, "trades": 22, "taker_buy_volume": 4315.3, "taker_buy_quote": 422.8994}, {"ts": 1775077020000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 1456.1, "quote_volume": 142.54181, "trades": 6, "taker_buy_volume": 1249.9, "taker_buy_quote": 122.36521}, {"ts": 1775077080000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 92.1, "quote_volume": 9.00738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077140000, "open": 0.0978, "high": 0.0978, "low": 0.0975, "close": 0.0975, "volume": 13932.2, "quote_volume": 1360.9124, "trades": 62, "taker_buy_volume": 1714.9, "taker_buy_quote": 167.20275}, {"ts": 1775077200000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 5090.9, "quote_volume": 496.88738, "trades": 10, "taker_buy_volume": 4716.1, "taker_buy_quote": 460.3069}, {"ts": 1775077260000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 877.1, "quote_volume": 85.78038, "trades": 6, "taker_buy_volume": 502.1, "taker_buy_quote": 49.10538}, {"ts": 1775077320000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 7067.8, "quote_volume": 691.23084, "trades": 8, "taker_buy_volume": 4458.0, "taker_buy_quote": 435.9924}, {"ts": 1775077380000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 12379.6, "quote_volume": 1212.98032, "trades": 18, "taker_buy_volume": 6194.3, "taker_buy_quote": 606.83116}, {"ts": 1775077440000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 8651.9, "quote_volume": 847.02101, "trades": 13, "taker_buy_volume": 6402.0, "taker_buy_quote": 626.7558}, {"ts": 1775077500000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 4633.9, "quote_volume": 453.38381, "trades": 12, "taker_buy_volume": 2008.9, "taker_buy_quote": 196.61109}, {"ts": 1775077560000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 35534.2, "quote_volume": 3482.11392, "trades": 74, "taker_buy_volume": 6037.9, "taker_buy_quote": 591.67652}, {"ts": 1775077620000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 9175.3, "quote_volume": 900.44812, "trades": 17, "taker_buy_volume": 6228.7, "taker_buy_quote": 611.23742}, {"ts": 1775077680000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 91.8, "quote_volume": 9.00558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077740000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 19215.9, "quote_volume": 1886.30845, "trades": 36, "taker_buy_volume": 11059.9, "taker_buy_quote": 1085.65332}, {"ts": 1775077800000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 384.6, "quote_volume": 37.76772, "trades": 1, "taker_buy_volume": 384.6, "taker_buy_quote": 37.76772}, {"ts": 1775077860000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 15744.8, "quote_volume": 1545.35218, "trades": 44, "taker_buy_volume": 4458.0, "taker_buy_quote": 437.3298}, {"ts": 1775077920000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 3724.0, "quote_volume": 364.14094, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077980000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 9467.8, "quote_volume": 923.90429, "trades": 8, "taker_buy_volume": 1529.9, "taker_buy_quote": 149.16525}, {"ts": 1775078040000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 2429.9, "quote_volume": 236.91525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078100000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 6610.0, "quote_volume": 643.18677, "trades": 9, "taker_buy_volume": 374.9, "taker_buy_quote": 36.47777}, {"ts": 1775078160000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 1190.8, "quote_volume": 115.97733, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078220000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 33356.7, "quote_volume": 3248.08195, "trades": 81, "taker_buy_volume": 26970.1, "taker_buy_quote": 2625.78412}, {"ts": 1775078280000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 4347.2, "quote_volume": 423.852, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078340000, "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": 1775078400000, "open": 0.0975, "high": 0.0975, "low": 0.0972, "close": 0.0972, "volume": 58262.9, "quote_volume": 5674.58875, "trades": 99, "taker_buy_volume": 13097.9, "taker_buy_quote": 1276.58187}, {"ts": 1775078460000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 481.1, "quote_volume": 46.76292, "trades": 1, "taker_buy_volume": 481.1, "taker_buy_quote": 46.76292}, {"ts": 1775078520000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 5147.7, "quote_volume": 499.84167, "trades": 7, "taker_buy_volume": 2624.9, "taker_buy_quote": 254.87779}, {"ts": 1775078580000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 74419.4, "quote_volume": 7216.37981, "trades": 145, "taker_buy_volume": 21860.0, "taker_buy_quote": 2120.9163}, {"ts": 1775078640000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 6431.0, "quote_volume": 625.7363, "trades": 7, "taker_buy_volume": 3153.0, "taker_buy_quote": 306.5716}, {"ts": 1775078700000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 3597.6, "quote_volume": 350.60224, "trades": 5, "taker_buy_volume": 2960.0, "taker_buy_quote": 288.5}, {"ts": 1775078760000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 250.0, "quote_volume": 24.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078820000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 2870.0, "quote_volume": 279.8842, "trades": 5, "taker_buy_volume": 2745.0, "taker_buy_quote": 267.6967}, {"ts": 1775078880000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1332.4, "quote_volume": 130.04224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078940000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 57.6, "quote_volume": 5.62176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079000000, "open": 0.0978, "high": 0.0982, "low": 0.0978, "close": 0.098, "volume": 53288.8, "quote_volume": 5225.52321, "trades": 92, "taker_buy_volume": 46562.3, "taker_buy_quote": 4566.62854}, {"ts": 1775079060000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 4473.0, "quote_volume": 437.49874, "trades": 2, "taker_buy_volume": 4079.6, "taker_buy_quote": 398.98488}, {"ts": 1775079120000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 23983.6, "quote_volume": 2349.60964, "trades": 85, "taker_buy_volume": 18455.8, "taker_buy_quote": 1808.12554}, {"ts": 1775079180000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 4599.7, "quote_volume": 450.05784, "trades": 5, "taker_buy_volume": 2446.7, "taker_buy_quote": 239.39444}, {"ts": 1775079240000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 1442.0, "quote_volume": 141.1718, "trades": 5, "taker_buy_volume": 67.1, "taker_buy_quote": 6.56909}, {"ts": 1775079300000, "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": 1775079360000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 4253.1, "quote_volume": 416.37849, "trades": 5, "taker_buy_volume": 2100.1, "taker_buy_quote": 205.59979}, {"ts": 1775079420000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 4564.5, "quote_volume": 447.321, "trades": 5, "taker_buy_volume": 382.6, "taker_buy_quote": 37.4948}, {"ts": 1775079480000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 22420.1, "quote_volume": 2196.97802, "trades": 98, "taker_buy_volume": 1812.5, "taker_buy_quote": 177.625}, {"ts": 1775079540000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 900.6, "quote_volume": 88.2588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079600000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 8975.2, "quote_volume": 879.5696, "trades": 22, "taker_buy_volume": 4175.0, "taker_buy_quote": 409.15}, {"ts": 1775079660000, "open": 0.098, "high": 0.098, "low": 0.0976, "close": 0.0977, "volume": 21585.4, "quote_volume": 2111.98479, "trades": 46, "taker_buy_volume": 879.9, "taker_buy_quote": 85.96623}, {"ts": 1775079720000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1153.0, "quote_volume": 112.6481, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079780000, "open": 0.0976, "high": 0.0976, "low": 0.0973, "close": 0.0973, "volume": 7317.9, "quote_volume": 713.45903, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079840000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 4342.2, "quote_volume": 422.49606, "trades": 3, "taker_buy_volume": 1038.0, "taker_buy_quote": 100.9974}, {"ts": 1775079900000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 42049.0, "quote_volume": 4087.15737, "trades": 129, "taker_buy_volume": 20268.5, "taker_buy_quote": 1970.0982}, {"ts": 1775079960000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 7687.0, "quote_volume": 747.9451, "trades": 12, "taker_buy_volume": 7562.1, "taker_buy_quote": 735.79233}, {"ts": 1775080020000, "open": 0.0973, "high": 0.0973, "low": 0.097, "close": 0.097, "volume": 32857.7, "quote_volume": 3191.63855, "trades": 35, "taker_buy_volume": 4307.9, "taker_buy_quote": 418.36358}, {"ts": 1775080080000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 1483.5, "quote_volume": 143.9105, "trades": 2, "taker_buy_volume": 110.0, "taker_buy_quote": 10.681}, {"ts": 1775080140000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 8634.7, "quote_volume": 836.70257, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080200000, "open": 0.0969, "high": 0.0971, "low": 0.0968, "close": 0.097, "volume": 28096.3, "quote_volume": 2725.91359, "trades": 31, "taker_buy_volume": 27572.6, "taker_buy_quote": 2675.1975}, {"ts": 1775080260000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 617.2, "quote_volume": 59.80124, "trades": 5, "taker_buy_volume": 221.5, "taker_buy_quote": 21.46335}, {"ts": 1775080320000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 19749.9, "quote_volume": 1913.33742, "trades": 76, "taker_buy_volume": 18153.0, "taker_buy_quote": 1758.7575}, {"ts": 1775080380000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 394.6, "quote_volume": 38.23674, "trades": 3, "taker_buy_volume": 394.6, "taker_buy_quote": 38.23674}, {"ts": 1775080440000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1375.0, "quote_volume": 133.2375, "trades": 3, "taker_buy_volume": 1375.0, "taker_buy_quote": 133.2375}, {"ts": 1775080500000, "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": 1775080560000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 64.9, "quote_volume": 6.28881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080620000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 69.7, "quote_volume": 6.75393, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080680000, "open": 0.0969, "high": 0.0972, "low": 0.0969, "close": 0.0972, "volume": 2147.2, "quote_volume": 208.46806, "trades": 7, "taker_buy_volume": 2147.2, "taker_buy_quote": 208.46806}, {"ts": 1775080740000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 7512.6, "quote_volume": 730.95099, "trades": 26, "taker_buy_volume": 2611.0, "taker_buy_quote": 254.0503}, {"ts": 1775080800000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 39398.5, "quote_volume": 3829.42115, "trades": 29, "taker_buy_volume": 21276.7, "taker_buy_quote": 2068.45749}, {"ts": 1775080860000, "open": 0.0972, "high": 0.0975, "low": 0.0972, "close": 0.0975, "volume": 27340.9, "quote_volume": 2660.60692, "trades": 54, "taker_buy_volume": 20262.4, "taker_buy_quote": 1971.69245}, {"ts": 1775080920000, "open": 0.0976, "high": 0.0976, "low": 0.0971, "close": 0.0971, "volume": 12666.0, "quote_volume": 1235.26469, "trades": 24, "taker_buy_volume": 4325.7, "taker_buy_quote": 422.18832}, {"ts": 1775080980000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 32839.0, "quote_volume": 3191.19859, "trades": 75, "taker_buy_volume": 18737.2, "taker_buy_quote": 1819.84026}, {"ts": 1775081040000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 4504.5, "quote_volume": 438.62312, "trades": 7, "taker_buy_volume": 3254.6, "taker_buy_quote": 316.88286}, {"ts": 1775081100000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 7291.5, "quote_volume": 709.63572, "trades": 13, "taker_buy_volume": 2622.8, "taker_buy_quote": 255.20872}, {"ts": 1775081160000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 6723.6, "quote_volume": 653.95591, "trades": 19, "taker_buy_volume": 4268.0, "taker_buy_quote": 415.04881}, {"ts": 1775081220000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 4702.8, "quote_volume": 457.11216, "trades": 11, "taker_buy_volume": 2311.9, "taker_buy_quote": 224.71668}, {"ts": 1775081280000, "open": 0.0972, "high": 0.0976, "low": 0.097, "close": 0.0972, "volume": 62936.0, "quote_volume": 6128.07622, "trades": 61, "taker_buy_volume": 52088.9, "taker_buy_quote": 5073.95585}, {"ts": 1775081340000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 2053.7, "quote_volume": 199.61964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081400000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 20136.1, "quote_volume": 1955.33594, "trades": 71, "taker_buy_volume": 2492.3, "taker_buy_quote": 242.12296}, {"ts": 1775081460000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 5792.2, "quote_volume": 563.00184, "trades": 9, "taker_buy_volume": 2022.3, "taker_buy_quote": 196.56756}, {"ts": 1775081520000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 3488.0, "quote_volume": 338.6848, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 97.1}, {"ts": 1775081580000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 2636.0, "quote_volume": 255.9556, "trades": 4, "taker_buy_volume": 126.0, "taker_buy_quote": 12.2346}, {"ts": 1775081640000, "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": 1775081700000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 5887.0, "quote_volume": 571.9426, "trades": 11, "taker_buy_volume": 264.0, "taker_buy_quote": 25.6608}, {"ts": 1775081760000, "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": 1775081820000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 2385.0, "quote_volume": 231.5835, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081880000, "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": 1775081940000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 8627.0, "quote_volume": 838.3492, "trades": 14, "taker_buy_volume": 3472.1, "taker_buy_quote": 337.29292}, {"ts": 1775082000000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 5007.6, "quote_volume": 486.73872, "trades": 7, "taker_buy_volume": 102.8, "taker_buy_quote": 9.99216}, {"ts": 1775082060000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 4945.2, "quote_volume": 480.17892, "trades": 8, "taker_buy_volume": 2260.0, "taker_buy_quote": 219.446}, {"ts": 1775082120000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1260.0, "quote_volume": 122.346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082180000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 401.3, "quote_volume": 38.96623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082240000, "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": 1775082300000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 3569.5, "quote_volume": 346.59845, "trades": 7, "taker_buy_volume": 3569.5, "taker_buy_quote": 346.59845}, {"ts": 1775082360000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 13608.7, "quote_volume": 1319.02542, "trades": 8, "taker_buy_volume": 2060.8, "taker_buy_quote": 199.8976}, {"ts": 1775082420000, "open": 0.097, "high": 0.097, "low": 0.0967, "close": 0.0968, "volume": 22096.3, "quote_volume": 2139.74032, "trades": 29, "taker_buy_volume": 7464.0, "taker_buy_quote": 722.55755}, {"ts": 1775082480000, "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": 1775082540000, "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": 1775082600000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1824.8, "quote_volume": 176.82312, "trades": 5, "taker_buy_volume": 1749.9, "taker_buy_quote": 169.56531}, {"ts": 1775082660000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 7458.0, "quote_volume": 723.426, "trades": 24, "taker_buy_volume": 5869.1, "taker_buy_quote": 569.3027}, {"ts": 1775082720000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 14989.4, "quote_volume": 1452.48534, "trades": 10, "taker_buy_volume": 12084.0, "taker_buy_quote": 1170.9396}, {"ts": 1775082780000, "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": 1775082840000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 2551.6, "quote_volume": 247.5052, "trades": 4, "taker_buy_volume": 2551.6, "taker_buy_quote": 247.5052}, {"ts": 1775082900000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 7558.9, "quote_volume": 734.03091, "trades": 19, "taker_buy_volume": 5365.3, "taker_buy_quote": 521.03235}, {"ts": 1775082960000, "open": 0.097, "high": 0.0972, "low": 0.0969, "close": 0.0972, "volume": 16505.3, "quote_volume": 1600.48641, "trades": 55, "taker_buy_volume": 5665.2, "taker_buy_quote": 549.65531}, {"ts": 1775083020000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 125.0, "quote_volume": 12.15, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 12.15}, {"ts": 1775083080000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 3223.7, "quote_volume": 313.6535, "trades": 3, "taker_buy_volume": 250.1, "taker_buy_quote": 24.32222}, {"ts": 1775083140000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 2401.0, "quote_volume": 233.3772, "trades": 4, "taker_buy_volume": 2401.0, "taker_buy_quote": 233.3772}, {"ts": 1775083200000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 2507.1, "quote_volume": 243.43941, "trades": 6, "taker_buy_volume": 1375.0, "taker_buy_quote": 133.5125}, {"ts": 1775083260000, "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": 1775083320000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1340.1, "quote_volume": 130.12371, "trades": 2, "taker_buy_volume": 1340.1, "taker_buy_quote": 130.12371}, {"ts": 1775083380000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 4660.9, "quote_volume": 452.57339, "trades": 8, "taker_buy_volume": 3411.0, "taker_buy_quote": 331.2081}, {"ts": 1775083440000, "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": 1775083500000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 2668.4, "quote_volume": 259.49448, "trades": 6, "taker_buy_volume": 2600.2, "taker_buy_quote": 252.86544}, {"ts": 1775083560000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 36795.1, "quote_volume": 3586.26244, "trades": 27, "taker_buy_volume": 28991.1, "taker_buy_quote": 2825.62494}, {"ts": 1775083620000, "open": 0.0974, "high": 0.0974, "low": 0.0971, "close": 0.0972, "volume": 64745.3, "quote_volume": 6292.47093, "trades": 81, "taker_buy_volume": 1450.4, "taker_buy_quote": 141.12392}, {"ts": 1775083680000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 10371.0, "quote_volume": 1008.0612, "trades": 38, "taker_buy_volume": 4635.0, "taker_buy_quote": 450.522}, {"ts": 1775083740000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 7546.2, "quote_volume": 732.73602, "trades": 9, "taker_buy_volume": 7546.2, "taker_buy_quote": 732.73602}, {"ts": 1775083800000, "open": 0.0972, "high": 0.0976, "low": 0.0972, "close": 0.0974, "volume": 47854.7, "quote_volume": 4661.50346, "trades": 30, "taker_buy_volume": 44300.8, "taker_buy_quote": 4315.3536}, {"ts": 1775083860000, "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": 1775083920000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 68.0, "quote_volume": 6.6164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083980000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 21941.8, "quote_volume": 2135.6823, "trades": 49, "taker_buy_volume": 844.4, "taker_buy_quote": 82.24456}, {"ts": 1775084040000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 3131.5, "quote_volume": 304.75616, "trades": 15, "taker_buy_volume": 2017.6, "taker_buy_quote": 196.39876}, {"ts": 1775084100000, "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": 1775084160000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 6860.4, "quote_volume": 668.20296, "trades": 10, "taker_buy_volume": 5564.1, "taker_buy_quote": 541.94334}, {"ts": 1775084220000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 3473.0, "quote_volume": 338.25993, "trades": 3, "taker_buy_volume": 3370.3, "taker_buy_quote": 328.26722}, {"ts": 1775084280000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1256.3, "quote_volume": 122.11236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084340000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 15267.8, "quote_volume": 1484.03016, "trades": 44, "taker_buy_volume": 2481.5, "taker_buy_quote": 241.2018}, {"ts": 1775084400000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 6836.5, "quote_volume": 665.19145, "trades": 12, "taker_buy_volume": 4057.9, "taker_buy_quote": 394.83367}, {"ts": 1775084460000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 3084.5, "quote_volume": 300.4303, "trades": 6, "taker_buy_volume": 3084.5, "taker_buy_quote": 300.4303}, {"ts": 1775084520000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 1235.6, "quote_volume": 120.30099, "trades": 3, "taker_buy_volume": 771.1, "taker_buy_quote": 75.10514}, {"ts": 1775084580000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1872.8, "quote_volume": 182.03616, "trades": 4, "taker_buy_volume": 1374.9, "taker_buy_quote": 133.64028}, {"ts": 1775084640000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 2401.1, "quote_volume": 233.38692, "trades": 3, "taker_buy_volume": 1250.1, "taker_buy_quote": 121.50972}, {"ts": 1775084700000, "open": 0.0971, "high": 0.0971, "low": 0.0967, "close": 0.0968, "volume": 31948.7, "quote_volume": 3094.49782, "trades": 65, "taker_buy_volume": 5282.4, "taker_buy_quote": 511.86652}, {"ts": 1775084760000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 7760.4, "quote_volume": 751.40425, "trades": 10, "taker_buy_volume": 2975.3, "taker_buy_quote": 288.20657}, {"ts": 1775084820000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 3298.7, "quote_volume": 319.11148, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084880000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 3870.2, "quote_volume": 374.24834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084940000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 1125.0, "quote_volume": 108.9, "trades": 2, "taker_buy_volume": 1125.0, "taker_buy_quote": 108.9}, {"ts": 1775085000000, "open": 0.0968, "high": 0.0968, "low": 0.0963, "close": 0.0965, "volume": 78573.8, "quote_volume": 7581.5919, "trades": 66, "taker_buy_volume": 15623.0, "taker_buy_quote": 1507.59336}, {"ts": 1775085060000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 15402.4, "quote_volume": 1486.52919, "trades": 10, "taker_buy_volume": 11876.4, "taker_buy_quote": 1146.14519}, {"ts": 1775085120000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 4790.7, "quote_volume": 462.41505, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085180000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 2126.7, "quote_volume": 205.20366, "trades": 5, "taker_buy_volume": 1897.8, "taker_buy_quote": 183.1377}, {"ts": 1775085240000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 415.3, "quote_volume": 40.11792, "trades": 4, "taker_buy_volume": 311.2, "taker_buy_quote": 30.07227}, {"ts": 1775085300000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 7313.7, "quote_volume": 707.96616, "trades": 4, "taker_buy_volume": 4934.9, "taker_buy_quote": 477.69832}, {"ts": 1775085360000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 6744.9, "quote_volume": 652.52636, "trades": 13, "taker_buy_volume": 1151.0, "taker_buy_quote": 111.4168}, {"ts": 1775085420000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 4945.9, "quote_volume": 477.75812, "trades": 20, "taker_buy_volume": 3200.2, "taker_buy_quote": 309.13932}, {"ts": 1775085480000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 8939.2, "quote_volume": 862.62656, "trades": 36, "taker_buy_volume": 1500.0, "taker_buy_quote": 144.75}, {"ts": 1775085540000, "open": 0.0965, "high": 0.0965, "low": 0.0958, "close": 0.0958, "volume": 77625.4, "quote_volume": 7465.86371, "trades": 132, "taker_buy_volume": 45858.3, "taker_buy_quote": 4411.44304}, {"ts": 1775085600000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 35940.4, "quote_volume": 3438.15334, "trades": 39, "taker_buy_volume": 9134.3, "taker_buy_quote": 874.19895}, {"ts": 1775085660000, "open": 0.0958, "high": 0.096, "low": 0.0957, "close": 0.0957, "volume": 52865.4, "quote_volume": 5065.87675, "trades": 107, "taker_buy_volume": 40757.4, "taker_buy_quote": 3906.80949}, {"ts": 1775085720000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 77711.4, "quote_volume": 7443.7045, "trades": 67, "taker_buy_volume": 16087.7, "taker_buy_quote": 1541.59281}, {"ts": 1775085780000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 5218.2, "quote_volume": 499.38174, "trades": 12, "taker_buy_volume": 1557.4, "taker_buy_quote": 149.04318}, {"ts": 1775085840000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 7239.1, "quote_volume": 692.05796, "trades": 29, "taker_buy_volume": 6079.5, "taker_buy_quote": 581.2002}, {"ts": 1775085900000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 2335.8, "quote_volume": 223.30248, "trades": 4, "taker_buy_volume": 1125.0, "taker_buy_quote": 107.55}, {"ts": 1775085960000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 9978.4, "quote_volume": 953.15454, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086020000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 17871.7, "quote_volume": 1709.51423, "trades": 51, "taker_buy_volume": 11146.3, "taker_buy_quote": 1066.13791}, {"ts": 1775086080000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 14965.4, "quote_volume": 1433.45772, "trades": 69, "taker_buy_volume": 13965.4, "taker_buy_quote": 1337.75772}, {"ts": 1775086140000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 3525.9, "quote_volume": 337.78122, "trades": 5, "taker_buy_volume": 2260.0, "taker_buy_quote": 216.508}, {"ts": 1775086200000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 2297.4, "quote_volume": 220.20817, "trades": 6, "taker_buy_volume": 1961.7, "taker_buy_quote": 188.01454}, {"ts": 1775086260000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 28280.6, "quote_volume": 2707.47749, "trades": 76, "taker_buy_volume": 2634.8, "taker_buy_quote": 252.41384}, {"ts": 1775086320000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 6640.3, "quote_volume": 634.99292, "trades": 11, "taker_buy_volume": 4687.4, "taker_buy_quote": 448.29568}, {"ts": 1775086380000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 3885.1, "quote_volume": 371.41556, "trades": 7, "taker_buy_volume": 2282.1, "taker_buy_quote": 218.16876}, {"ts": 1775086440000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 22598.4, "quote_volume": 2157.32487, "trades": 81, "taker_buy_volume": 3769.4, "taker_buy_quote": 359.6751}, {"ts": 1775086500000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 20043.2, "quote_volume": 1912.34725, "trades": 30, "taker_buy_volume": 5534.5, "taker_buy_quote": 528.49131}, {"ts": 1775086560000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 65249.1, "quote_volume": 6218.22458, "trades": 83, "taker_buy_volume": 18547.8, "taker_buy_quote": 1768.68627}, {"ts": 1775086620000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 4533.3, "quote_volume": 432.22628, "trades": 11, "taker_buy_volume": 3008.4, "taker_buy_quote": 286.75082}, {"ts": 1775086680000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 4597.6, "quote_volume": 438.15128, "trades": 9, "taker_buy_volume": 2525.9, "taker_buy_quote": 240.71827}, {"ts": 1775086740000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 11168.4, "quote_volume": 1065.46536, "trades": 7, "taker_buy_volume": 10168.4, "taker_buy_quote": 970.06536}, {"ts": 1775086800000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 4092.5, "quote_volume": 390.4245, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086860000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 14532.1, "quote_volume": 1384.03656, "trades": 17, "taker_buy_volume": 1790.6, "taker_buy_quote": 170.46512}, {"ts": 1775086920000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 23553.6, "quote_volume": 2241.37858, "trades": 38, "taker_buy_volume": 5082.1, "taker_buy_quote": 483.65342}, {"ts": 1775086980000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 28509.0, "quote_volume": 2710.40974, "trades": 31, "taker_buy_volume": 6856.9, "taker_buy_quote": 652.28117}, {"ts": 1775087040000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 2142.8, "quote_volume": 203.78028, "trades": 4, "taker_buy_volume": 2142.8, "taker_buy_quote": 203.78028}, {"ts": 1775087100000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 14838.0, "quote_volume": 1410.9626, "trades": 24, "taker_buy_volume": 5989.9, "taker_buy_quote": 569.63949}, {"ts": 1775087160000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 14924.8, "quote_volume": 1419.34848, "trades": 29, "taker_buy_volume": 1499.9, "taker_buy_quote": 142.64049}, {"ts": 1775087220000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 27031.6, "quote_volume": 2571.4176, "trades": 66, "taker_buy_volume": 7073.1, "taker_buy_quote": 672.91902}, {"ts": 1775087280000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 3755.5, "quote_volume": 357.13832, "trades": 7, "taker_buy_volume": 1125.0, "taker_buy_quote": 106.9875}, {"ts": 1775087340000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 12928.6, "quote_volume": 1228.217, "trades": 11, "taker_buy_volume": 3151.0, "taker_buy_quote": 299.345}, {"ts": 1775087400000, "open": 0.0951, "high": 0.0954, "low": 0.0951, "close": 0.0953, "volume": 94889.0, "quote_volume": 9040.45096, "trades": 116, "taker_buy_volume": 82789.4, "taker_buy_quote": 7887.4316}, {"ts": 1775087460000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 23914.2, "quote_volume": 2276.64589, "trades": 48, "taker_buy_volume": 6002.0, "taker_buy_quote": 571.5755}, {"ts": 1775087520000, "open": 0.0951, "high": 0.0952, "low": 0.0949, "close": 0.0952, "volume": 50389.5, "quote_volume": 4788.31966, "trades": 113, "taker_buy_volume": 18787.0, "taker_buy_quote": 1786.08609}, {"ts": 1775087580000, "open": 0.0953, "high": 0.0958, "low": 0.0953, "close": 0.0957, "volume": 85166.3, "quote_volume": 8143.01713, "trades": 96, "taker_buy_volume": 58289.7, "taker_buy_quote": 5572.34093}, {"ts": 1775087640000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 39470.9, "quote_volume": 3773.67782, "trades": 42, "taker_buy_volume": 6738.7, "taker_buy_quote": 644.89359}, {"ts": 1775087700000, "open": 0.0956, "high": 0.0959, "low": 0.0956, "close": 0.0957, "volume": 109959.3, "quote_volume": 10528.29821, "trades": 128, "taker_buy_volume": 45699.8, "taker_buy_quote": 4378.18346}, {"ts": 1775087760000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 20464.0, "quote_volume": 1957.63652, "trades": 26, "taker_buy_volume": 11396.8, "taker_buy_quote": 1090.53076}, {"ts": 1775087820000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 2665.2, "quote_volume": 254.79312, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087880000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 28374.6, "quote_volume": 2717.13384, "trades": 43, "taker_buy_volume": 14169.3, "taker_buy_quote": 1356.93979}, {"ts": 1775087940000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 10530.0, "quote_volume": 1008.774, "trades": 18, "taker_buy_volume": 2312.5, "taker_buy_quote": 221.5375}, {"ts": 1775088000000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 9053.2, "quote_volume": 866.54164, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088060000, "open": 0.0957, "high": 0.0961, "low": 0.0957, "close": 0.096, "volume": 63366.3, "quote_volume": 6079.31146, "trades": 38, "taker_buy_volume": 38893.4, "taker_buy_quote": 3731.40059}, {"ts": 1775088120000, "open": 0.096, "high": 0.096, "low": 0.0956, "close": 0.0956, "volume": 50043.8, "quote_volume": 4793.49583, "trades": 54, "taker_buy_volume": 4614.6, "taker_buy_quote": 441.65574}, {"ts": 1775088180000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 19286.1, "quote_volume": 1846.36225, "trades": 31, "taker_buy_volume": 12162.7, "taker_buy_quote": 1164.31135}, {"ts": 1775088240000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.096, "volume": 36117.4, "quote_volume": 3465.51468, "trades": 27, "taker_buy_volume": 16776.4, "taker_buy_quote": 1609.8134}, {"ts": 1775088300000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 4469.5, "quote_volume": 429.072, "trades": 8, "taker_buy_volume": 2442.3, "taker_buy_quote": 234.4608}, {"ts": 1775088360000, "open": 0.096, "high": 0.096, "low": 0.0956, "close": 0.0956, "volume": 28116.5, "quote_volume": 2692.95034, "trades": 28, "taker_buy_volume": 3615.0, "taker_buy_quote": 346.30352}, {"ts": 1775088420000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 2598.2, "quote_volume": 248.38792, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088480000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 36888.8, "quote_volume": 3530.31594, "trades": 96, "taker_buy_volume": 22767.7, "taker_buy_quote": 2179.86977}, {"ts": 1775088540000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 79234.4, "quote_volume": 7586.58375, "trades": 150, "taker_buy_volume": 48209.4, "taker_buy_quote": 4617.19988}, {"ts": 1775088600000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 51666.4, "quote_volume": 4948.29039, "trades": 103, "taker_buy_volume": 16325.8, "taker_buy_quote": 1564.13141}, {"ts": 1775088660000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 14585.1, "quote_volume": 1395.24811, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088720000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 13977.3, "quote_volume": 1334.10076, "trades": 10, "taker_buy_volume": 1495.2, "taker_buy_quote": 142.64208}, {"ts": 1775088780000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 56381.2, "quote_volume": 5376.80388, "trades": 103, "taker_buy_volume": 45192.8, "taker_buy_quote": 4310.46666}, {"ts": 1775088840000, "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": 1775088900000, "open": 0.0955, "high": 0.096, "low": 0.0955, "close": 0.096, "volume": 147426.5, "quote_volume": 14114.85048, "trades": 252, "taker_buy_volume": 107404.2, "taker_buy_quote": 10280.50373}, {"ts": 1775088960000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 27224.3, "quote_volume": 2612.85564, "trades": 61, "taker_buy_volume": 11682.5, "taker_buy_quote": 1121.84284}, {"ts": 1775089020000, "open": 0.0961, "high": 0.0962, "low": 0.0959, "close": 0.0962, "volume": 159438.8, "quote_volume": 15312.32551, "trades": 245, "taker_buy_volume": 57444.3, "taker_buy_quote": 5517.57739}, {"ts": 1775089080000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 11065.8, "quote_volume": 1064.52216, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089140000, "open": 0.0961, "high": 0.0964, "low": 0.0961, "close": 0.0964, "volume": 39263.4, "quote_volume": 3779.5143, "trades": 95, "taker_buy_volume": 27671.5, "taker_buy_quote": 2664.18058}, {"ts": 1775089200000, "open": 0.0964, "high": 0.0969, "low": 0.0964, "close": 0.0969, "volume": 56459.5, "quote_volume": 5452.86832, "trades": 81, "taker_buy_volume": 40932.1, "taker_buy_quote": 3953.61426}, {"ts": 1775089260000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 63871.3, "quote_volume": 6187.47671, "trades": 139, "taker_buy_volume": 12934.2, "taker_buy_quote": 1253.12878}, {"ts": 1775089320000, "open": 0.0969, "high": 0.0974, "low": 0.0969, "close": 0.0974, "volume": 69652.4, "quote_volume": 6769.44116, "trades": 105, "taker_buy_volume": 62962.9, "taker_buy_quote": 6119.64919}, {"ts": 1775089380000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 89568.5, "quote_volume": 8705.19041, "trades": 176, "taker_buy_volume": 27787.1, "taker_buy_quote": 2699.18245}, {"ts": 1775089440000, "open": 0.0973, "high": 0.0974, "low": 0.0971, "close": 0.0973, "volume": 78438.4, "quote_volume": 7630.35513, "trades": 178, "taker_buy_volume": 26132.2, "taker_buy_quote": 2542.78668}, {"ts": 1775089500000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 26666.6, "quote_volume": 2597.32684, "trades": 66, "taker_buy_volume": 22374.2, "taker_buy_quote": 2179.24708}, {"ts": 1775089560000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 17052.5, "quote_volume": 1658.28045, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089620000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 18095.8, "quote_volume": 1758.91176, "trades": 55, "taker_buy_volume": 16944.8, "taker_buy_quote": 1647.03456}, {"ts": 1775089680000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 20335.8, "quote_volume": 1975.35997, "trades": 25, "taker_buy_volume": 3877.8, "taker_buy_quote": 376.91128}, {"ts": 1775089740000, "open": 0.0973, "high": 0.0976, "low": 0.0972, "close": 0.0972, "volume": 40344.9, "quote_volume": 3931.27389, "trades": 92, "taker_buy_volume": 8284.9, "taker_buy_quote": 807.71988}, {"ts": 1775089800000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 19192.8, "quote_volume": 1867.4053, "trades": 22, "taker_buy_volume": 12046.0, "taker_buy_quote": 1172.73634}, {"ts": 1775089860000, "open": 0.0974, "high": 0.0975, "low": 0.0972, "close": 0.0975, "volume": 27727.9, "quote_volume": 2696.92789, "trades": 37, "taker_buy_volume": 8158.4, "taker_buy_quote": 793.83844}, {"ts": 1775089920000, "open": 0.0974, "high": 0.0975, "low": 0.0972, "close": 0.0975, "volume": 18445.4, "quote_volume": 1794.97725, "trades": 34, "taker_buy_volume": 3272.6, "taker_buy_quote": 318.6069}, {"ts": 1775089980000, "open": 0.0976, "high": 0.0976, "low": 0.097, "close": 0.0973, "volume": 107704.5, "quote_volume": 10483.07203, "trades": 160, "taker_buy_volume": 31426.5, "taker_buy_quote": 3055.80357}, {"ts": 1775090040000, "open": 0.0973, "high": 0.0976, "low": 0.0973, "close": 0.0976, "volume": 11452.7, "quote_volume": 1116.31723, "trades": 24, "taker_buy_volume": 10202.7, "taker_buy_quote": 994.65473}, {"ts": 1775090100000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1569.7, "quote_volume": 153.35969, "trades": 5, "taker_buy_volume": 1215.3, "taker_buy_quote": 118.73481}, {"ts": 1775090160000, "open": 0.0976, "high": 0.0977, "low": 0.0974, "close": 0.0977, "volume": 15643.2, "quote_volume": 1527.41554, "trades": 63, "taker_buy_volume": 2559.3, "taker_buy_quote": 249.78749}, {"ts": 1775090220000, "open": 0.0977, "high": 0.0979, "low": 0.0976, "close": 0.0977, "volume": 37818.7, "quote_volume": 3698.22879, "trades": 70, "taker_buy_volume": 26403.5, "taker_buy_quote": 2582.89885}, {"ts": 1775090280000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 26101.2, "quote_volume": 2550.09433, "trades": 71, "taker_buy_volume": 12120.8, "taker_buy_quote": 1184.20993}, {"ts": 1775090340000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 2101.5, "quote_volume": 205.5267, "trades": 5, "taker_buy_volume": 2101.5, "taker_buy_quote": 205.5267}, {"ts": 1775090400000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 2036.1, "quote_volume": 199.07651, "trades": 8, "taker_buy_volume": 1428.9, "taker_buy_quote": 139.74642}, {"ts": 1775090460000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 3845.7, "quote_volume": 375.91884, "trades": 10, "taker_buy_volume": 2108.4, "taker_buy_quote": 206.02652}, {"ts": 1775090520000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 8798.0, "quote_volume": 860.6653, "trades": 29, "taker_buy_volume": 4630.1, "taker_buy_quote": 453.09898}, {"ts": 1775090580000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 6087.2, "quote_volume": 595.34698, "trades": 36, "taker_buy_volume": 6087.2, "taker_buy_quote": 595.34698}, {"ts": 1775090640000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 2305.0, "quote_volume": 225.48285, "trades": 9, "taker_buy_volume": 288.5, "taker_buy_quote": 28.23166}, {"ts": 1775090700000, "open": 0.0978, "high": 0.0984, "low": 0.0977, "close": 0.0983, "volume": 73157.2, "quote_volume": 7183.12921, "trades": 80, "taker_buy_volume": 54410.8, "taker_buy_quote": 5342.50528}, {"ts": 1775090760000, "open": 0.0983, "high": 0.0994, "low": 0.0983, "close": 0.0993, "volume": 93423.0, "quote_volume": 9242.56708, "trades": 196, "taker_buy_volume": 48549.0, "taker_buy_quote": 4797.17827}, {"ts": 1775090820000, "open": 0.0992, "high": 0.0994, "low": 0.0991, "close": 0.0992, "volume": 121085.6, "quote_volume": 12017.43749, "trades": 237, "taker_buy_volume": 79330.4, "taker_buy_quote": 7875.71882}, {"ts": 1775090880000, "open": 0.0992, "high": 0.1013, "low": 0.0992, "close": 0.1011, "volume": 572451.0, "quote_volume": 57555.46769, "trades": 663, "taker_buy_volume": 390893.1, "taker_buy_quote": 39296.5074}, {"ts": 1775090940000, "open": 0.101, "high": 0.101, "low": 0.1006, "close": 0.1008, "volume": 105147.7, "quote_volume": 10588.4777, "trades": 203, "taker_buy_volume": 43942.6, "taker_buy_quote": 4425.65091}, {"ts": 1775091000000, "open": 0.1008, "high": 0.1008, "low": 0.1002, "close": 0.1007, "volume": 161352.5, "quote_volume": 16211.6447, "trades": 371, "taker_buy_volume": 77705.5, "taker_buy_quote": 7807.33293}, {"ts": 1775091060000, "open": 0.1006, "high": 0.1016, "low": 0.1004, "close": 0.1014, "volume": 249171.8, "quote_volume": 25150.69354, "trades": 328, "taker_buy_volume": 145961.6, "taker_buy_quote": 14741.92881}, {"ts": 1775091120000, "open": 0.1014, "high": 0.1021, "low": 0.1012, "close": 0.102, "volume": 168881.3, "quote_volume": 17172.96323, "trades": 455, "taker_buy_volume": 82543.9, "taker_buy_quote": 8391.96453}, {"ts": 1775091180000, "open": 0.102, "high": 0.1036, "low": 0.102, "close": 0.1029, "volume": 353606.5, "quote_volume": 36424.07595, "trades": 601, "taker_buy_volume": 225930.5, "taker_buy_quote": 23261.65105}, {"ts": 1775091240000, "open": 0.103, "high": 0.1034, "low": 0.1029, "close": 0.1031, "volume": 267704.4, "quote_volume": 27627.30465, "trades": 594, "taker_buy_volume": 111902.2, "taker_buy_quote": 11551.03958}, {"ts": 1775091300000, "open": 0.103, "high": 0.1034, "low": 0.103, "close": 0.1032, "volume": 42077.0, "quote_volume": 4339.19805, "trades": 100, "taker_buy_volume": 18248.4, "taker_buy_quote": 1882.10995}, {"ts": 1775091360000, "open": 0.1032, "high": 0.1036, "low": 0.1028, "close": 0.1029, "volume": 323063.0, "quote_volume": 33306.91016, "trades": 452, "taker_buy_volume": 107885.6, "taker_buy_quote": 11130.68381}, {"ts": 1775091420000, "open": 0.1029, "high": 0.1037, "low": 0.1026, "close": 0.1035, "volume": 150782.8, "quote_volume": 15558.75765, "trades": 379, "taker_buy_volume": 107125.6, "taker_buy_quote": 11060.61421}, {"ts": 1775091480000, "open": 0.1036, "high": 0.109, "low": 0.1036, "close": 0.1083, "volume": 1097072.5, "quote_volume": 117255.11586, "trades": 1792, "taker_buy_volume": 616305.6, "taker_buy_quote": 65757.38515}, {"ts": 1775091540000, "open": 0.1083, "high": 0.1105, "low": 0.1079, "close": 0.1103, "volume": 1472380.3, "quote_volume": 161297.42403, "trades": 2573, "taker_buy_volume": 1031012.5, "taker_buy_quote": 113011.50848}, {"ts": 1775091600000, "open": 0.1103, "high": 0.1111, "low": 0.1085, "close": 0.111, "volume": 1215857.0, "quote_volume": 133687.07164, "trades": 3147, "taker_buy_volume": 909843.5, "taker_buy_quote": 100067.67955}, {"ts": 1775091660000, "open": 0.1109, "high": 0.1116, "low": 0.1095, "close": 0.1102, "volume": 733412.9, "quote_volume": 80986.66292, "trades": 1489, "taker_buy_volume": 405903.1, "taker_buy_quote": 44799.36445}, {"ts": 1775091720000, "open": 0.1102, "high": 0.1119, "low": 0.1094, "close": 0.1117, "volume": 504439.8, "quote_volume": 55921.96167, "trades": 983, "taker_buy_volume": 333230.4, "taker_buy_quote": 36964.17742}, {"ts": 1775091780000, "open": 0.1116, "high": 0.1125, "low": 0.1102, "close": 0.1104, "volume": 1005783.9, "quote_volume": 112263.34769, "trades": 1567, "taker_buy_volume": 507468.0, "taker_buy_quote": 56640.97086}, {"ts": 1775091840000, "open": 0.1102, "high": 0.1113, "low": 0.1094, "close": 0.1107, "volume": 520596.5, "quote_volume": 57363.95089, "trades": 700, "taker_buy_volume": 280040.2, "taker_buy_quote": 30828.31508}, {"ts": 1775091900000, "open": 0.1105, "high": 0.1109, "low": 0.1098, "close": 0.1106, "volume": 520129.5, "quote_volume": 57414.76238, "trades": 1062, "taker_buy_volume": 439339.6, "taker_buy_quote": 48502.51062}, {"ts": 1775091960000, "open": 0.1104, "high": 0.1108, "low": 0.109, "close": 0.1091, "volume": 350171.1, "quote_volume": 38468.85326, "trades": 637, "taker_buy_volume": 203860.5, "taker_buy_quote": 22379.86109}, {"ts": 1775092020000, "open": 0.109, "high": 0.1092, "low": 0.1081, "close": 0.1081, "volume": 246977.9, "quote_volume": 26819.23773, "trades": 450, "taker_buy_volume": 69183.0, "taker_buy_quote": 7522.6208}, {"ts": 1775092080000, "open": 0.1081, "high": 0.1093, "low": 0.108, "close": 0.1093, "volume": 51233.8, "quote_volume": 5579.94249, "trades": 128, "taker_buy_volume": 32800.8, "taker_buy_quote": 3574.172}, {"ts": 1775092140000, "open": 0.1092, "high": 0.11, "low": 0.109, "close": 0.1093, "volume": 283820.8, "quote_volume": 31123.93533, "trades": 479, "taker_buy_volume": 148393.7, "taker_buy_quote": 16276.43948}, {"ts": 1775092200000, "open": 0.1093, "high": 0.11, "low": 0.1091, "close": 0.1096, "volume": 159376.8, "quote_volume": 17471.8893, "trades": 518, "taker_buy_volume": 86280.6, "taker_buy_quote": 9460.97492}, {"ts": 1775092260000, "open": 0.1097, "high": 0.1102, "low": 0.1089, "close": 0.1095, "volume": 660004.2, "quote_volume": 72309.54287, "trades": 1087, "taker_buy_volume": 411121.8, "taker_buy_quote": 45024.26231}, {"ts": 1775092320000, "open": 0.1095, "high": 0.1108, "low": 0.1095, "close": 0.1106, "volume": 415050.4, "quote_volume": 45734.47226, "trades": 908, "taker_buy_volume": 331780.0, "taker_buy_quote": 36561.35512}, {"ts": 1775092380000, "open": 0.1105, "high": 0.1105, "low": 0.1093, "close": 0.1093, "volume": 146767.2, "quote_volume": 16138.65566, "trades": 347, "taker_buy_volume": 71673.5, "taker_buy_quote": 7876.68127}, {"ts": 1775092440000, "open": 0.1092, "high": 0.1094, "low": 0.1069, "close": 0.1072, "volume": 569760.7, "quote_volume": 61670.96267, "trades": 980, "taker_buy_volume": 293056.1, "taker_buy_quote": 31755.07015}, {"ts": 1775092500000, "open": 0.1073, "high": 0.1073, "low": 0.104, "close": 0.1045, "volume": 408948.3, "quote_volume": 42872.60066, "trades": 818, "taker_buy_volume": 175711.0, "taker_buy_quote": 18419.47616}, {"ts": 1775092560000, "open": 0.1046, "high": 0.1048, "low": 0.1029, "close": 0.1029, "volume": 383855.8, "quote_volume": 39966.68964, "trades": 646, "taker_buy_volume": 170035.7, "taker_buy_quote": 17745.56059}, {"ts": 1775092620000, "open": 0.1031, "high": 0.104, "low": 0.103, "close": 0.1036, "volume": 195006.9, "quote_volume": 20189.63898, "trades": 538, "taker_buy_volume": 114105.4, "taker_buy_quote": 11817.85537}, {"ts": 1775092680000, "open": 0.1036, "high": 0.1042, "low": 0.1034, "close": 0.1038, "volume": 70420.9, "quote_volume": 7311.26594, "trades": 197, "taker_buy_volume": 36319.7, "taker_buy_quote": 3773.9495}, {"ts": 1775092740000, "open": 0.1039, "high": 0.1046, "low": 0.1033, "close": 0.1043, "volume": 110912.5, "quote_volume": 11529.17879, "trades": 275, "taker_buy_volume": 68262.4, "taker_buy_quote": 7097.00604}, {"ts": 1775092800000, "open": 0.1042, "high": 0.1045, "low": 0.1041, "close": 0.1044, "volume": 32404.7, "quote_volume": 3381.2977, "trades": 115, "taker_buy_volume": 10846.4, "taker_buy_quote": 1131.31644}, {"ts": 1775092860000, "open": 0.1044, "high": 0.1044, "low": 0.1034, "close": 0.1039, "volume": 74009.5, "quote_volume": 7691.62763, "trades": 188, "taker_buy_volume": 25651.8, "taker_buy_quote": 2666.4149}, {"ts": 1775092920000, "open": 0.1039, "high": 0.104, "low": 0.1018, "close": 0.102, "volume": 399783.5, "quote_volume": 41088.36548, "trades": 618, "taker_buy_volume": 184601.1, "taker_buy_quote": 18993.63847}, {"ts": 1775092980000, "open": 0.1021, "high": 0.1021, "low": 0.101, "close": 0.1017, "volume": 240042.6, "quote_volume": 24389.36809, "trades": 492, "taker_buy_volume": 136844.4, "taker_buy_quote": 13913.283}, {"ts": 1775093040000, "open": 0.1016, "high": 0.1018, "low": 0.1, "close": 0.1008, "volume": 268639.8, "quote_volume": 27077.07387, "trades": 567, "taker_buy_volume": 131723.6, "taker_buy_quote": 13279.34212}, {"ts": 1775093100000, "open": 0.1007, "high": 0.1007, "low": 0.0997, "close": 0.1006, "volume": 232414.0, "quote_volume": 23296.27355, "trades": 373, "taker_buy_volume": 101247.8, "taker_buy_quote": 10153.4688}, {"ts": 1775093160000, "open": 0.1006, "high": 0.1007, "low": 0.1002, "close": 0.1006, "volume": 78320.0, "quote_volume": 7865.81764, "trades": 237, "taker_buy_volume": 54548.6, "taker_buy_quote": 5477.26949}, {"ts": 1775093220000, "open": 0.1005, "high": 0.1014, "low": 0.1005, "close": 0.1007, "volume": 75166.8, "quote_volume": 7593.27409, "trades": 253, "taker_buy_volume": 43429.7, "taker_buy_quote": 4386.19224}, {"ts": 1775093280000, "open": 0.1007, "high": 0.1007, "low": 0.0998, "close": 0.1002, "volume": 224581.1, "quote_volume": 22527.73013, "trades": 385, "taker_buy_volume": 124679.5, "taker_buy_quote": 12508.31133}, {"ts": 1775093340000, "open": 0.1002, "high": 0.1005, "low": 0.1001, "close": 0.1002, "volume": 54402.2, "quote_volume": 5457.67828, "trades": 164, "taker_buy_volume": 29408.2, "taker_buy_quote": 2950.42296}, {"ts": 1775093400000, "open": 0.1003, "high": 0.1004, "low": 0.1, "close": 0.1, "volume": 91187.3, "quote_volume": 9134.81431, "trades": 168, "taker_buy_volume": 50517.4, "taker_buy_quote": 5061.45543}, {"ts": 1775093460000, "open": 0.1, "high": 0.1002, "low": 0.0992, "close": 0.0996, "volume": 250881.6, "quote_volume": 24994.81752, "trades": 424, "taker_buy_volume": 105153.3, "taker_buy_quote": 10489.14539}, {"ts": 1775093520000, "open": 0.0997, "high": 0.0999, "low": 0.0993, "close": 0.0996, "volume": 153424.1, "quote_volume": 15283.07025, "trades": 383, "taker_buy_volume": 91641.3, "taker_buy_quote": 9131.77815}, {"ts": 1775093580000, "open": 0.0996, "high": 0.0998, "low": 0.0995, "close": 0.0998, "volume": 72288.7, "quote_volume": 7202.82738, "trades": 241, "taker_buy_volume": 49898.3, "taker_buy_quote": 4971.46614}, {"ts": 1775093640000, "open": 0.0998, "high": 0.1005, "low": 0.0996, "close": 0.1003, "volume": 155101.0, "quote_volume": 15536.77014, "trades": 331, "taker_buy_volume": 118857.0, "taker_buy_quote": 11909.92969}, {"ts": 1775093700000, "open": 0.1002, "high": 0.1005, "low": 0.1001, "close": 0.1005, "volume": 53138.9, "quote_volume": 5330.60764, "trades": 130, "taker_buy_volume": 25193.2, "taker_buy_quote": 2527.10612}, {"ts": 1775093760000, "open": 0.1005, "high": 0.1012, "low": 0.1005, "close": 0.1012, "volume": 79808.2, "quote_volume": 8050.07114, "trades": 189, "taker_buy_volume": 55763.7, "taker_buy_quote": 5626.24454}, {"ts": 1775093820000, "open": 0.1012, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 35080.2, "quote_volume": 3550.93527, "trades": 63, "taker_buy_volume": 13367.1, "taker_buy_quote": 1353.05644}, {"ts": 1775093880000, "open": 0.1011, "high": 0.1022, "low": 0.1011, "close": 0.1021, "volume": 161873.7, "quote_volume": 16484.63678, "trades": 205, "taker_buy_volume": 110656.5, "taker_buy_quote": 11273.32733}, {"ts": 1775093940000, "open": 0.1021, "high": 0.1021, "low": 0.1018, "close": 0.1018, "volume": 69085.9, "quote_volume": 7044.02448, "trades": 134, "taker_buy_volume": 39602.3, "taker_buy_quote": 4038.19383}, {"ts": 1775094000000, "open": 0.1018, "high": 0.1023, "low": 0.1018, "close": 0.1021, "volume": 94059.6, "quote_volume": 9601.41403, "trades": 250, "taker_buy_volume": 62299.8, "taker_buy_quote": 6359.35368}, {"ts": 1775094060000, "open": 0.1019, "high": 0.1024, "low": 0.1015, "close": 0.1015, "volume": 68376.0, "quote_volume": 6977.17256, "trades": 162, "taker_buy_volume": 33892.0, "taker_buy_quote": 3462.64322}, {"ts": 1775094120000, "open": 0.1014, "high": 0.1019, "low": 0.1013, "close": 0.1014, "volume": 93429.8, "quote_volume": 9492.51135, "trades": 209, "taker_buy_volume": 21635.2, "taker_buy_quote": 2197.5888}, {"ts": 1775094180000, "open": 0.1014, "high": 0.1017, "low": 0.1013, "close": 0.1017, "volume": 70293.1, "quote_volume": 7129.88741, "trades": 107, "taker_buy_volume": 46859.0, "taker_buy_quote": 4753.27042}, {"ts": 1775094240000, "open": 0.1017, "high": 0.102, "low": 0.1016, "close": 0.1016, "volume": 54119.8, "quote_volume": 5509.05872, "trades": 178, "taker_buy_volume": 23788.1, "taker_buy_quote": 2422.40747}, {"ts": 1775094300000, "open": 0.1016, "high": 0.1022, "low": 0.1016, "close": 0.1021, "volume": 103300.5, "quote_volume": 10532.0112, "trades": 230, "taker_buy_volume": 79311.8, "taker_buy_quote": 8086.49893}, {"ts": 1775094360000, "open": 0.1021, "high": 0.1026, "low": 0.1021, "close": 0.1025, "volume": 53204.8, "quote_volume": 5446.60931, "trades": 101, "taker_buy_volume": 13750.2, "taker_buy_quote": 1408.17935}, {"ts": 1775094420000, "open": 0.1024, "high": 0.1027, "low": 0.1023, "close": 0.1026, "volume": 37729.2, "quote_volume": 3868.69842, "trades": 83, "taker_buy_volume": 18929.9, "taker_buy_quote": 1940.78469}, {"ts": 1775094480000, "open": 0.1026, "high": 0.103, "low": 0.1025, "close": 0.1028, "volume": 51237.6, "quote_volume": 5263.79488, "trades": 110, "taker_buy_volume": 30771.6, "taker_buy_quote": 3159.95118}, {"ts": 1775094540000, "open": 0.1028, "high": 0.1031, "low": 0.1025, "close": 0.1028, "volume": 48262.0, "quote_volume": 4956.89139, "trades": 102, "taker_buy_volume": 23599.6, "taker_buy_quote": 2424.34431}, {"ts": 1775094600000, "open": 0.1029, "high": 0.1036, "low": 0.1029, "close": 0.1035, "volume": 71897.0, "quote_volume": 7427.4139, "trades": 190, "taker_buy_volume": 29042.3, "taker_buy_quote": 2998.61823}, {"ts": 1775094660000, "open": 0.1034, "high": 0.1035, "low": 0.1032, "close": 0.1034, "volume": 87208.1, "quote_volume": 9010.17774, "trades": 278, "taker_buy_volume": 38855.9, "taker_buy_quote": 4014.13327}, {"ts": 1775094720000, "open": 0.1032, "high": 0.1032, "low": 0.1024, "close": 0.1028, "volume": 216182.5, "quote_volume": 22214.56532, "trades": 410, "taker_buy_volume": 90917.2, "taker_buy_quote": 9341.63714}, {"ts": 1775094780000, "open": 0.1029, "high": 0.103, "low": 0.1024, "close": 0.1024, "volume": 41367.4, "quote_volume": 4249.28684, "trades": 120, "taker_buy_volume": 15391.2, "taker_buy_quote": 1581.00454}, {"ts": 1775094840000, "open": 0.1024, "high": 0.1025, "low": 0.1022, "close": 0.1025, "volume": 64696.6, "quote_volume": 6616.51226, "trades": 165, "taker_buy_volume": 44376.6, "taker_buy_quote": 4537.76714}, {"ts": 1775094900000, "open": 0.1024, "high": 0.103, "low": 0.1023, "close": 0.1029, "volume": 74823.5, "quote_volume": 7686.20093, "trades": 199, "taker_buy_volume": 41895.5, "taker_buy_quote": 4305.21502}, {"ts": 1775094960000, "open": 0.1029, "high": 0.103, "low": 0.1019, "close": 0.1021, "volume": 59907.6, "quote_volume": 6143.62512, "trades": 142, "taker_buy_volume": 39408.0, "taker_buy_quote": 4043.05604}, {"ts": 1775095020000, "open": 0.1021, "high": 0.1024, "low": 0.1021, "close": 0.1022, "volume": 45036.8, "quote_volume": 4605.9165, "trades": 59, "taker_buy_volume": 26667.5, "taker_buy_quote": 2727.91889}, {"ts": 1775095080000, "open": 0.1023, "high": 0.1024, "low": 0.1022, "close": 0.1024, "volume": 14309.0, "quote_volume": 1463.35301, "trades": 42, "taker_buy_volume": 9986.9, "taker_buy_quote": 1021.27819}, {"ts": 1775095140000, "open": 0.1024, "high": 0.1026, "low": 0.1023, "close": 0.1026, "volume": 60744.9, "quote_volume": 6225.51805, "trades": 123, "taker_buy_volume": 37054.8, "taker_buy_quote": 3799.37368}, {"ts": 1775095200000, "open": 0.1026, "high": 0.1026, "low": 0.102, "close": 0.1025, "volume": 62606.3, "quote_volume": 6405.63852, "trades": 113, "taker_buy_volume": 22039.3, "taker_buy_quote": 2252.56407}, {"ts": 1775095260000, "open": 0.1026, "high": 0.1026, "low": 0.1021, "close": 0.1021, "volume": 47310.7, "quote_volume": 4839.38627, "trades": 105, "taker_buy_volume": 20217.7, "taker_buy_quote": 2068.30542}, {"ts": 1775095320000, "open": 0.1022, "high": 0.1024, "low": 0.1014, "close": 0.1015, "volume": 106138.3, "quote_volume": 10808.65398, "trades": 208, "taker_buy_volume": 69048.2, "taker_buy_quote": 7030.84236}, {"ts": 1775095380000, "open": 0.1014, "high": 0.1014, "low": 0.1009, "close": 0.1011, "volume": 70986.5, "quote_volume": 7175.64764, "trades": 183, "taker_buy_volume": 28599.3, "taker_buy_quote": 2890.8813}, {"ts": 1775095440000, "open": 0.1011, "high": 0.1022, "low": 0.1011, "close": 0.1019, "volume": 161149.8, "quote_volume": 16389.34289, "trades": 270, "taker_buy_volume": 129616.3, "taker_buy_quote": 13182.81002}, {"ts": 1775095500000, "open": 0.1019, "high": 0.1025, "low": 0.1018, "close": 0.1019, "volume": 60234.8, "quote_volume": 6149.93266, "trades": 156, "taker_buy_volume": 41267.1, "taker_buy_quote": 4214.6124}, {"ts": 1775095560000, "open": 0.1019, "high": 0.1019, "low": 0.1015, "close": 0.1016, "volume": 22629.6, "quote_volume": 2303.20804, "trades": 61, "taker_buy_volume": 14091.4, "taker_buy_quote": 1434.89668}, {"ts": 1775095620000, "open": 0.1015, "high": 0.1017, "low": 0.1014, "close": 0.1016, "volume": 34639.7, "quote_volume": 3517.1425, "trades": 93, "taker_buy_volume": 22443.9, "taker_buy_quote": 2279.47146}, {"ts": 1775095680000, "open": 0.1016, "high": 0.1017, "low": 0.1013, "close": 0.1015, "volume": 46945.6, "quote_volume": 4762.35163, "trades": 60, "taker_buy_volume": 14135.1, "taker_buy_quote": 1435.15557}, {"ts": 1775095740000, "open": 0.1015, "high": 0.1016, "low": 0.1014, "close": 0.1016, "volume": 18526.2, "quote_volume": 1881.50583, "trades": 43, "taker_buy_volume": 11249.3, "taker_buy_quote": 1142.55553}, {"ts": 1775095800000, "open": 0.1016, "high": 0.1018, "low": 0.1011, "close": 0.1014, "volume": 97083.7, "quote_volume": 9845.13479, "trades": 123, "taker_buy_volume": 63665.8, "taker_buy_quote": 6456.41344}, {"ts": 1775095860000, "open": 0.1014, "high": 0.1016, "low": 0.1013, "close": 0.1016, "volume": 4984.5, "quote_volume": 505.74573, "trades": 15, "taker_buy_volume": 2572.4, "taker_buy_quote": 261.04332}, {"ts": 1775095920000, "open": 0.1017, "high": 0.1017, "low": 0.1013, "close": 0.1013, "volume": 10195.4, "quote_volume": 1033.49364, "trades": 17, "taker_buy_volume": 2598.4, "taker_buy_quote": 263.38231}, {"ts": 1775095980000, "open": 0.1013, "high": 0.1013, "low": 0.1009, "close": 0.1009, "volume": 45669.5, "quote_volume": 4621.30211, "trades": 125, "taker_buy_volume": 13735.3, "taker_buy_quote": 1389.93817}, {"ts": 1775096040000, "open": 0.1009, "high": 0.101, "low": 0.1006, "close": 0.1009, "volume": 90308.8, "quote_volume": 9095.4634, "trades": 110, "taker_buy_volume": 32843.5, "taker_buy_quote": 3309.95779}, {"ts": 1775096100000, "open": 0.1009, "high": 0.101, "low": 0.1007, "close": 0.1009, "volume": 22845.1, "quote_volume": 2303.32681, "trades": 41, "taker_buy_volume": 10831.0, "taker_buy_quote": 1092.19665}, {"ts": 1775096160000, "open": 0.1008, "high": 0.1008, "low": 0.0999, "close": 0.1, "volume": 143239.2, "quote_volume": 14361.19847, "trades": 241, "taker_buy_volume": 37530.2, "taker_buy_quote": 3762.50936}, {"ts": 1775096220000, "open": 0.1001, "high": 0.1003, "low": 0.1, "close": 0.1003, "volume": 51695.0, "quote_volume": 5177.33238, "trades": 166, "taker_buy_volume": 31661.7, "taker_buy_quote": 3171.18314}, {"ts": 1775096280000, "open": 0.1004, "high": 0.1009, "low": 0.1004, "close": 0.1009, "volume": 22080.0, "quote_volume": 2223.54646, "trades": 79, "taker_buy_volume": 11620.4, "taker_buy_quote": 1169.94354}, {"ts": 1775096340000, "open": 0.1008, "high": 0.1009, "low": 0.1006, "close": 0.1009, "volume": 36506.1, "quote_volume": 3679.36797, "trades": 65, "taker_buy_volume": 23243.3, "taker_buy_quote": 2342.88862}, {"ts": 1775096400000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 9880.7, "quote_volume": 998.74347, "trades": 19, "taker_buy_volume": 9328.0, "taker_buy_quote": 942.97604}, {"ts": 1775096460000, "open": 0.101, "high": 0.101, "low": 0.1007, "close": 0.1009, "volume": 16165.8, "quote_volume": 1631.17108, "trades": 61, "taker_buy_volume": 9781.8, "taker_buy_quote": 986.95195}, {"ts": 1775096520000, "open": 0.1009, "high": 0.1012, "low": 0.1008, "close": 0.1011, "volume": 24486.5, "quote_volume": 2474.52356, "trades": 36, "taker_buy_volume": 5632.3, "taker_buy_quote": 568.77576}, {"ts": 1775096580000, "open": 0.101, "high": 0.101, "low": 0.1006, "close": 0.1008, "volume": 16396.7, "quote_volume": 1652.93635, "trades": 27, "taker_buy_volume": 2377.4, "taker_buy_quote": 239.64659}, {"ts": 1775096640000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 28745.2, "quote_volume": 2898.26829, "trades": 58, "taker_buy_volume": 7024.5, "taker_buy_quote": 708.70812}, {"ts": 1775096700000, "open": 0.1008, "high": 0.1009, "low": 0.1005, "close": 0.1005, "volume": 40195.0, "quote_volume": 4049.2806, "trades": 109, "taker_buy_volume": 6498.8, "taker_buy_quote": 655.339}, {"ts": 1775096760000, "open": 0.1004, "high": 0.1004, "low": 0.1, "close": 0.1, "volume": 26695.3, "quote_volume": 2675.17305, "trades": 37, "taker_buy_volume": 5481.1, "taker_buy_quote": 548.80362}, {"ts": 1775096820000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 84483.2, "quote_volume": 8439.47608, "trades": 159, "taker_buy_volume": 61848.2, "taker_buy_quote": 6180.07602}, {"ts": 1775096880000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 10918.0, "quote_volume": 1090.81054, "trades": 15, "taker_buy_volume": 7793.0, "taker_buy_quote": 778.62304}, {"ts": 1775096940000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 17085.1, "quote_volume": 1707.43159, "trades": 51, "taker_buy_volume": 8605.8, "taker_buy_quote": 860.02399}, {"ts": 1775097000000, "open": 0.0999, "high": 0.1001, "low": 0.0998, "close": 0.1, "volume": 36627.3, "quote_volume": 3660.03625, "trades": 88, "taker_buy_volume": 13160.7, "taker_buy_quote": 1315.8482}, {"ts": 1775097060000, "open": 0.1, "high": 0.1, "low": 0.0994, "close": 0.0997, "volume": 58033.2, "quote_volume": 5780.5112, "trades": 69, "taker_buy_volume": 10040.3, "taker_buy_quote": 999.6772}, {"ts": 1775097120000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 19974.5, "quote_volume": 1991.98474, "trades": 52, "taker_buy_volume": 9444.1, "taker_buy_quote": 942.10386}, {"ts": 1775097180000, "open": 0.0998, "high": 0.0998, "low": 0.0994, "close": 0.0995, "volume": 69980.4, "quote_volume": 6966.07812, "trades": 66, "taker_buy_volume": 18579.1, "taker_buy_quote": 1847.08212}, {"ts": 1775097240000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 9700.5, "quote_volume": 966.71222, "trades": 35, "taker_buy_volume": 6710.9, "taker_buy_quote": 668.72351}, {"ts": 1775097300000, "open": 0.0996, "high": 0.1, "low": 0.0996, "close": 0.0999, "volume": 40132.4, "quote_volume": 4004.94299, "trades": 71, "taker_buy_volume": 33156.6, "taker_buy_quote": 3309.62086}, {"ts": 1775097360000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 15282.0, "quote_volume": 1527.6916, "trades": 34, "taker_buy_volume": 3993.0, "taker_buy_quote": 398.92072}, {"ts": 1775097420000, "open": 0.1, "high": 0.1005, "low": 0.1, "close": 0.1001, "volume": 52163.5, "quote_volume": 5224.71455, "trades": 83, "taker_buy_volume": 17885.3, "taker_buy_quote": 1791.74396}, {"ts": 1775097480000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 17175.2, "quote_volume": 1718.02363, "trades": 41, "taker_buy_volume": 2939.4, "taker_buy_quote": 294.2143}, {"ts": 1775097540000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 14901.5, "quote_volume": 1489.24045, "trades": 23, "taker_buy_volume": 6798.7, "taker_buy_quote": 679.34575}, {"ts": 1775097600000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 8938.0, "quote_volume": 894.63794, "trades": 34, "taker_buy_volume": 5252.7, "taker_buy_quote": 525.79527}, {"ts": 1775097660000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 21963.6, "quote_volume": 2198.4958, "trades": 46, "taker_buy_volume": 8234.8, "taker_buy_quote": 824.16736}, {"ts": 1775097720000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 21050.1, "quote_volume": 2106.43038, "trades": 44, "taker_buy_volume": 8794.5, "taker_buy_quote": 880.05159}, {"ts": 1775097780000, "open": 0.1, "high": 0.1, "low": 0.0995, "close": 0.0996, "volume": 57177.8, "quote_volume": 5704.80366, "trades": 81, "taker_buy_volume": 8897.7, "taker_buy_quote": 888.29338}, {"ts": 1775097840000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 11450.3, "quote_volume": 1139.25218, "trades": 26, "taker_buy_volume": 4355.1, "taker_buy_quote": 433.1789}, {"ts": 1775097900000, "open": 0.0994, "high": 0.0997, "low": 0.0994, "close": 0.0997, "volume": 23009.9, "quote_volume": 2289.51054, "trades": 83, "taker_buy_volume": 17951.8, "taker_buy_quote": 1786.1495}, {"ts": 1775097960000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 13409.5, "quote_volume": 1336.66106, "trades": 24, "taker_buy_volume": 7284.0, "taker_buy_quote": 726.0563}, {"ts": 1775098020000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 7125.3, "quote_volume": 709.43509, "trades": 23, "taker_buy_volume": 1376.0, "taker_buy_quote": 137.0496}, {"ts": 1775098080000, "open": 0.0994, "high": 0.0996, "low": 0.0993, "close": 0.0996, "volume": 47948.9, "quote_volume": 4771.36131, "trades": 98, "taker_buy_volume": 36713.6, "taker_buy_quote": 3654.51083}, {"ts": 1775098140000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 25273.6, "quote_volume": 2517.89028, "trades": 51, "taker_buy_volume": 19239.6, "taker_buy_quote": 1916.5771}, {"ts": 1775098200000, "open": 0.0996, "high": 0.1002, "low": 0.0996, "close": 0.1001, "volume": 35996.5, "quote_volume": 3593.32073, "trades": 104, "taker_buy_volume": 21612.0, "taker_buy_quote": 2157.59127}, {"ts": 1775098260000, "open": 0.1002, "high": 0.1008, "low": 0.1002, "close": 0.1007, "volume": 55277.9, "quote_volume": 5560.94113, "trades": 75, "taker_buy_volume": 31918.5, "taker_buy_quote": 3210.64852}, {"ts": 1775098320000, "open": 0.1008, "high": 0.1023, "low": 0.1008, "close": 0.1023, "volume": 134579.6, "quote_volume": 13705.60131, "trades": 253, "taker_buy_volume": 72369.1, "taker_buy_quote": 7366.55586}, {"ts": 1775098380000, "open": 0.1022, "high": 0.1035, "low": 0.1022, "close": 0.1033, "volume": 335875.2, "quote_volume": 34535.30433, "trades": 435, "taker_buy_volume": 191205.6, "taker_buy_quote": 19666.28769}, {"ts": 1775098440000, "open": 0.1033, "high": 0.1033, "low": 0.1024, "close": 0.1026, "volume": 130526.6, "quote_volume": 13419.94108, "trades": 228, "taker_buy_volume": 90380.2, "taker_buy_quote": 9292.26682}, {"ts": 1775098500000, "open": 0.1025, "high": 0.1028, "low": 0.1025, "close": 0.1027, "volume": 53878.7, "quote_volume": 5532.31432, "trades": 178, "taker_buy_volume": 21660.0, "taker_buy_quote": 2223.90743}, {"ts": 1775098560000, "open": 0.1028, "high": 0.103, "low": 0.1026, "close": 0.1029, "volume": 21155.6, "quote_volume": 2174.31505, "trades": 75, "taker_buy_volume": 12427.2, "taker_buy_quote": 1276.99683}, {"ts": 1775098620000, "open": 0.1029, "high": 0.1029, "low": 0.1018, "close": 0.102, "volume": 44202.7, "quote_volume": 4529.04548, "trades": 79, "taker_buy_volume": 20591.3, "taker_buy_quote": 2109.30018}, {"ts": 1775098680000, "open": 0.102, "high": 0.1022, "low": 0.1019, "close": 0.102, "volume": 34411.4, "quote_volume": 3512.291, "trades": 93, "taker_buy_volume": 17443.1, "taker_buy_quote": 1780.03624}, {"ts": 1775098740000, "open": 0.102, "high": 0.1023, "low": 0.102, "close": 0.1023, "volume": 32706.0, "quote_volume": 3342.90551, "trades": 58, "taker_buy_volume": 18420.4, "taker_buy_quote": 1882.04519}, {"ts": 1775098800000, "open": 0.1022, "high": 0.1027, "low": 0.102, "close": 0.1027, "volume": 67835.0, "quote_volume": 6953.25708, "trades": 160, "taker_buy_volume": 29912.1, "taker_buy_quote": 3063.70637}, {"ts": 1775098860000, "open": 0.1027, "high": 0.1027, "low": 0.1018, "close": 0.1018, "volume": 53831.7, "quote_volume": 5503.95592, "trades": 117, "taker_buy_volume": 14981.9, "taker_buy_quote": 1531.84215}, {"ts": 1775098920000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.1021, "volume": 47083.4, "quote_volume": 4803.68336, "trades": 86, "taker_buy_volume": 28896.4, "taker_buy_quote": 2948.21473}, {"ts": 1775098980000, "open": 0.1021, "high": 0.1028, "low": 0.102, "close": 0.1027, "volume": 99251.4, "quote_volume": 10169.88144, "trades": 215, "taker_buy_volume": 34582.8, "taker_buy_quote": 3540.48636}, {"ts": 1775099040000, "open": 0.1026, "high": 0.1026, "low": 0.1018, "close": 0.1021, "volume": 79667.0, "quote_volume": 8132.77091, "trades": 170, "taker_buy_volume": 48730.7, "taker_buy_quote": 4975.17563}, {"ts": 1775099100000, "open": 0.1021, "high": 0.1023, "low": 0.1019, "close": 0.1019, "volume": 73712.9, "quote_volume": 7527.48883, "trades": 116, "taker_buy_volume": 45915.6, "taker_buy_quote": 4689.54989}, {"ts": 1775099160000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 10321.6, "quote_volume": 1052.5923, "trades": 27, "taker_buy_volume": 3300.1, "taker_buy_quote": 336.61529}, {"ts": 1775099220000, "open": 0.1021, "high": 0.1024, "low": 0.1018, "close": 0.1022, "volume": 152554.4, "quote_volume": 15567.27923, "trades": 211, "taker_buy_volume": 49243.7, "taker_buy_quote": 5027.01245}, {"ts": 1775099280000, "open": 0.1022, "high": 0.1022, "low": 0.1019, "close": 0.1019, "volume": 18976.0, "quote_volume": 1936.70971, "trades": 32, "taker_buy_volume": 6878.1, "taker_buy_quote": 702.1507}, {"ts": 1775099340000, "open": 0.102, "high": 0.102, "low": 0.1017, "close": 0.1018, "volume": 38409.1, "quote_volume": 3912.4366, "trades": 61, "taker_buy_volume": 10482.0, "taker_buy_quote": 1067.8698}, {"ts": 1775099400000, "open": 0.1019, "high": 0.1022, "low": 0.1019, "close": 0.1019, "volume": 29991.7, "quote_volume": 3061.15435, "trades": 68, "taker_buy_volume": 17722.5, "taker_buy_quote": 1809.26794}, {"ts": 1775099460000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 8206.5, "quote_volume": 836.67217, "trades": 15, "taker_buy_volume": 4535.2, "taker_buy_quote": 462.3256}, {"ts": 1775099520000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 8632.8, "quote_volume": 880.31881, "trades": 18, "taker_buy_volume": 5396.7, "taker_buy_quote": 550.4634}, {"ts": 1775099580000, "open": 0.1019, "high": 0.1022, "low": 0.1018, "close": 0.1018, "volume": 24923.3, "quote_volume": 2541.0991, "trades": 60, "taker_buy_volume": 11815.0, "taker_buy_quote": 1204.88544}, {"ts": 1775099640000, "open": 0.1018, "high": 0.1018, "low": 0.1016, "close": 0.1016, "volume": 25834.9, "quote_volume": 2624.90316, "trades": 70, "taker_buy_volume": 363.0, "taker_buy_quote": 36.9171}, {"ts": 1775099700000, "open": 0.1016, "high": 0.1017, "low": 0.1014, "close": 0.1016, "volume": 31208.9, "quote_volume": 3169.50092, "trades": 64, "taker_buy_volume": 21332.8, "taker_buy_quote": 2166.58254}, {"ts": 1775099760000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 3598.5, "quote_volume": 365.96745, "trades": 8, "taker_buy_volume": 1598.5, "taker_buy_quote": 162.56745}, {"ts": 1775099820000, "open": 0.1018, "high": 0.1021, "low": 0.1017, "close": 0.1021, "volume": 28560.6, "quote_volume": 2910.00193, "trades": 58, "taker_buy_volume": 15608.2, "taker_buy_quote": 1589.92066}, {"ts": 1775099880000, "open": 0.1021, "high": 0.1022, "low": 0.1019, "close": 0.1019, "volume": 15433.4, "quote_volume": 1575.72895, "trades": 28, "taker_buy_volume": 4992.8, "taker_buy_quote": 509.3977}, {"ts": 1775099940000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 4588.8, "quote_volume": 467.13984, "trades": 10, "taker_buy_volume": 1072.0, "taker_buy_quote": 109.1296}, {"ts": 1775100000000, "open": 0.1017, "high": 0.1018, "low": 0.1012, "close": 0.1012, "volume": 28489.3, "quote_volume": 2891.19696, "trades": 48, "taker_buy_volume": 8345.6, "taker_buy_quote": 848.88336}, {"ts": 1775100060000, "open": 0.1012, "high": 0.1014, "low": 0.1012, "close": 0.1013, "volume": 25985.5, "quote_volume": 2630.85675, "trades": 54, "taker_buy_volume": 15350.1, "taker_buy_quote": 1554.09957}, {"ts": 1775100120000, "open": 0.1013, "high": 0.1014, "low": 0.1012, "close": 0.1013, "volume": 50010.0, "quote_volume": 5067.25033, "trades": 81, "taker_buy_volume": 28043.1, "taker_buy_quote": 2841.71606}, {"ts": 1775100180000, "open": 0.1013, "high": 0.1013, "low": 0.1009, "close": 0.1012, "volume": 63283.8, "quote_volume": 6399.11381, "trades": 70, "taker_buy_volume": 30251.7, "taker_buy_quote": 3059.43335}, {"ts": 1775100240000, "open": 0.1012, "high": 0.1014, "low": 0.1011, "close": 0.1013, "volume": 24921.5, "quote_volume": 2523.60663, "trades": 42, "taker_buy_volume": 8532.0, "taker_buy_quote": 863.60008}, {"ts": 1775100300000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 39091.5, "quote_volume": 3952.01249, "trades": 48, "taker_buy_volume": 6711.9, "taker_buy_quote": 678.47677}, {"ts": 1775100360000, "open": 0.1012, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 29343.4, "quote_volume": 2969.10364, "trades": 62, "taker_buy_volume": 9813.8, "taker_buy_quote": 993.04146}, {"ts": 1775100420000, "open": 0.1012, "high": 0.1015, "low": 0.1011, "close": 0.1015, "volume": 51147.5, "quote_volume": 5178.99795, "trades": 73, "taker_buy_volume": 34286.8, "taker_buy_quote": 3471.08691}, {"ts": 1775100480000, "open": 0.1015, "high": 0.102, "low": 0.1014, "close": 0.102, "volume": 58527.3, "quote_volume": 5950.89349, "trades": 90, "taker_buy_volume": 34644.5, "taker_buy_quote": 3521.35735}, {"ts": 1775100540000, "open": 0.102, "high": 0.1023, "low": 0.102, "close": 0.1023, "volume": 42091.0, "quote_volume": 4294.55272, "trades": 50, "taker_buy_volume": 22287.3, "taker_buy_quote": 2273.74727}, {"ts": 1775100600000, "open": 0.1023, "high": 0.1026, "low": 0.1023, "close": 0.1026, "volume": 41224.0, "quote_volume": 4225.00993, "trades": 64, "taker_buy_volume": 10425.8, "taker_buy_quote": 1069.02808}, {"ts": 1775100660000, "open": 0.1025, "high": 0.1031, "low": 0.1023, "close": 0.1029, "volume": 88123.3, "quote_volume": 9044.18455, "trades": 138, "taker_buy_volume": 50791.4, "taker_buy_quote": 5211.76081}, {"ts": 1775100720000, "open": 0.1029, "high": 0.1029, "low": 0.1026, "close": 0.1026, "volume": 26511.3, "quote_volume": 2723.50605, "trades": 67, "taker_buy_volume": 10628.2, "taker_buy_quote": 1091.80573}, {"ts": 1775100780000, "open": 0.1026, "high": 0.1031, "low": 0.1026, "close": 0.1028, "volume": 62997.8, "quote_volume": 6484.8783, "trades": 102, "taker_buy_volume": 20698.0, "taker_buy_quote": 2130.01448}, {"ts": 1775100840000, "open": 0.1027, "high": 0.1028, "low": 0.1024, "close": 0.1025, "volume": 149630.0, "quote_volume": 15350.17112, "trades": 162, "taker_buy_volume": 92200.1, "taker_buy_quote": 9459.33702}, {"ts": 1775100900000, "open": 0.1025, "high": 0.1028, "low": 0.1025, "close": 0.1026, "volume": 41486.6, "quote_volume": 4259.11038, "trades": 81, "taker_buy_volume": 18796.1, "taker_buy_quote": 1929.52147}, {"ts": 1775100960000, "open": 0.1027, "high": 0.1033, "low": 0.1026, "close": 0.1031, "volume": 133627.9, "quote_volume": 13757.5211, "trades": 218, "taker_buy_volume": 87207.7, "taker_buy_quote": 8974.80955}, {"ts": 1775101020000, "open": 0.1031, "high": 0.1032, "low": 0.1029, "close": 0.1029, "volume": 40671.5, "quote_volume": 4189.19983, "trades": 61, "taker_buy_volume": 9542.2, "taker_buy_quote": 983.36369}, {"ts": 1775101080000, "open": 0.1029, "high": 0.1033, "low": 0.1029, "close": 0.1029, "volume": 97319.5, "quote_volume": 10031.451, "trades": 307, "taker_buy_volume": 73147.3, "taker_buy_quote": 7540.72416}, {"ts": 1775101140000, "open": 0.1029, "high": 0.1029, "low": 0.1023, "close": 0.1025, "volume": 51075.3, "quote_volume": 5242.01701, "trades": 217, "taker_buy_volume": 38064.3, "taker_buy_quote": 3908.41094}, {"ts": 1775101200000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 33587.8, "quote_volume": 3441.76372, "trades": 124, "taker_buy_volume": 29176.9, "taker_buy_quote": 2989.73556}, {"ts": 1775101260000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 21602.0, "quote_volume": 2213.81661, "trades": 60, "taker_buy_volume": 13768.0, "taker_buy_quote": 1411.11297}, {"ts": 1775101320000, "open": 0.1025, "high": 0.1026, "low": 0.1021, "close": 0.1021, "volume": 69428.4, "quote_volume": 7109.74781, "trades": 183, "taker_buy_volume": 49262.0, "taker_buy_quote": 5046.64912}, {"ts": 1775101380000, "open": 0.1022, "high": 0.1024, "low": 0.1021, "close": 0.1022, "volume": 61287.3, "quote_volume": 6266.66535, "trades": 118, "taker_buy_volume": 32719.8, "taker_buy_quote": 3344.32088}, {"ts": 1775101440000, "open": 0.1021, "high": 0.1021, "low": 0.1017, "close": 0.1017, "volume": 52390.0, "quote_volume": 5336.27124, "trades": 76, "taker_buy_volume": 9604.9, "taker_buy_quote": 979.47299}, {"ts": 1775101500000, "open": 0.1018, "high": 0.102, "low": 0.1018, "close": 0.102, "volume": 38795.2, "quote_volume": 3955.04779, "trades": 135, "taker_buy_volume": 31174.8, "taker_buy_quote": 3178.16193}, {"ts": 1775101560000, "open": 0.102, "high": 0.1027, "low": 0.1019, "close": 0.1027, "volume": 195985.5, "quote_volume": 20051.87502, "trades": 274, "taker_buy_volume": 149112.7, "taker_buy_quote": 15253.25695}, {"ts": 1775101620000, "open": 0.1026, "high": 0.1027, "low": 0.1025, "close": 0.1027, "volume": 17137.3, "quote_volume": 1758.12154, "trades": 37, "taker_buy_volume": 8017.8, "taker_buy_quote": 822.5857}, {"ts": 1775101680000, "open": 0.1026, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 17171.9, "quote_volume": 1761.64002, "trades": 25, "taker_buy_volume": 4359.7, "taker_buy_quote": 447.3571}, {"ts": 1775101740000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 7229.0, "quote_volume": 742.72378, "trades": 18, "taker_buy_volume": 3254.4, "taker_buy_quote": 334.43236}, {"ts": 1775101800000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 6055.7, "quote_volume": 621.56368, "trades": 18, "taker_buy_volume": 1725.1, "taker_buy_quote": 177.16777}, {"ts": 1775101860000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 4748.1, "quote_volume": 486.704, "trades": 15, "taker_buy_volume": 3650.4, "taker_buy_quote": 374.18975}, {"ts": 1775101920000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 8352.7, "quote_volume": 856.98702, "trades": 17, "taker_buy_volume": 3339.0, "taker_buy_quote": 342.5814}, {"ts": 1775101980000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 18184.8, "quote_volume": 1863.51083, "trades": 29, "taker_buy_volume": 9241.2, "taker_buy_quote": 947.0427}, {"ts": 1775102040000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 3193.5, "quote_volume": 327.02416, "trades": 9, "taker_buy_volume": 2042.5, "taker_buy_quote": 209.16176}, {"ts": 1775102100000, "open": 0.1026, "high": 0.1029, "low": 0.1025, "close": 0.1025, "volume": 35602.0, "quote_volume": 3656.3522, "trades": 108, "taker_buy_volume": 24256.7, "taker_buy_quote": 2490.80214}, {"ts": 1775102160000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 10876.8, "quote_volume": 1115.42215, "trades": 31, "taker_buy_volume": 6526.5, "taker_buy_quote": 669.0901}, {"ts": 1775102220000, "open": 0.1026, "high": 0.1026, "low": 0.1022, "close": 0.1025, "volume": 69622.7, "quote_volume": 7132.62431, "trades": 131, "taker_buy_volume": 24271.1, "taker_buy_quote": 2487.90662}, {"ts": 1775102280000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 7179.5, "quote_volume": 736.35871, "trades": 27, "taker_buy_volume": 5957.0, "taker_buy_quote": 610.93997}, {"ts": 1775102340000, "open": 0.1025, "high": 0.1026, "low": 0.1023, "close": 0.1024, "volume": 26547.2, "quote_volume": 2719.34759, "trades": 51, "taker_buy_volume": 13145.3, "taker_buy_quote": 1346.90228}, {"ts": 1775102400000, "open": 0.1023, "high": 0.1024, "low": 0.1022, "close": 0.1022, "volume": 24542.8, "quote_volume": 2511.60567, "trades": 54, "taker_buy_volume": 14807.1, "taker_buy_quote": 1515.41247}, {"ts": 1775102460000, "open": 0.1022, "high": 0.1023, "low": 0.1021, "close": 0.1023, "volume": 15789.6, "quote_volume": 1613.70846, "trades": 40, "taker_buy_volume": 8096.3, "taker_buy_quote": 827.48291}, {"ts": 1775102520000, "open": 0.1022, "high": 0.1022, "low": 0.1016, "close": 0.1016, "volume": 44287.2, "quote_volume": 4511.21654, "trades": 91, "taker_buy_volume": 11671.0, "taker_buy_quote": 1189.51811}, {"ts": 1775102580000, "open": 0.1016, "high": 0.1019, "low": 0.1016, "close": 0.1019, "volume": 16255.2, "quote_volume": 1653.28839, "trades": 34, "taker_buy_volume": 5811.5, "taker_buy_quote": 591.31583}, {"ts": 1775102640000, "open": 0.1018, "high": 0.102, "low": 0.1017, "close": 0.1018, "volume": 11423.6, "quote_volume": 1163.76096, "trades": 30, "taker_buy_volume": 6808.4, "taker_buy_quote": 693.54465}, {"ts": 1775102700000, "open": 0.1017, "high": 0.1019, "low": 0.1016, "close": 0.1018, "volume": 68336.6, "quote_volume": 6952.06962, "trades": 113, "taker_buy_volume": 41875.7, "taker_buy_quote": 4260.7515}, {"ts": 1775102760000, "open": 0.1018, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 11364.2, "quote_volume": 1158.13594, "trades": 45, "taker_buy_volume": 9623.4, "taker_buy_quote": 980.71517}, {"ts": 1775102820000, "open": 0.1019, "high": 0.1019, "low": 0.1016, "close": 0.1018, "volume": 26501.6, "quote_volume": 2697.6396, "trades": 56, "taker_buy_volume": 13080.2, "taker_buy_quote": 1331.65858}, {"ts": 1775102880000, "open": 0.1017, "high": 0.1017, "low": 0.1004, "close": 0.1006, "volume": 117561.6, "quote_volume": 11878.92483, "trades": 121, "taker_buy_volume": 42284.4, "taker_buy_quote": 4276.06716}, {"ts": 1775102940000, "open": 0.1006, "high": 0.1009, "low": 0.1005, "close": 0.1009, "volume": 29219.3, "quote_volume": 2944.6063, "trades": 57, "taker_buy_volume": 25773.6, "taker_buy_quote": 2597.70952}, {"ts": 1775103000000, "open": 0.1008, "high": 0.1011, "low": 0.1008, "close": 0.1011, "volume": 38870.4, "quote_volume": 3925.33262, "trades": 59, "taker_buy_volume": 35185.2, "taker_buy_quote": 3553.84295}, {"ts": 1775103060000, "open": 0.1011, "high": 0.1012, "low": 0.1009, "close": 0.1011, "volume": 82432.7, "quote_volume": 8322.90181, "trades": 59, "taker_buy_volume": 12755.4, "taker_buy_quote": 1288.57536}, {"ts": 1775103120000, "open": 0.101, "high": 0.101, "low": 0.1004, "close": 0.1006, "volume": 175122.8, "quote_volume": 17640.94172, "trades": 147, "taker_buy_volume": 67119.4, "taker_buy_quote": 6759.27257}, {"ts": 1775103180000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 12914.1, "quote_volume": 1300.20428, "trades": 28, "taker_buy_volume": 7677.9, "taker_buy_quote": 773.16453}, {"ts": 1775103240000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 27627.7, "quote_volume": 2783.2916, "trades": 38, "taker_buy_volume": 24438.5, "taker_buy_quote": 2461.86116}, {"ts": 1775103300000, "open": 0.101, "high": 0.1013, "low": 0.101, "close": 0.1013, "volume": 12749.8, "quote_volume": 1291.22471, "trades": 28, "taker_buy_volume": 9262.5, "taker_buy_quote": 937.96122}, {"ts": 1775103360000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 5703.0, "quote_volume": 577.8886, "trades": 10, "taker_buy_volume": 497.0, "taker_buy_quote": 50.3958}, {"ts": 1775103420000, "open": 0.1013, "high": 0.1015, "low": 0.1012, "close": 0.1012, "volume": 22850.8, "quote_volume": 2316.16054, "trades": 40, "taker_buy_volume": 5332.0, "taker_buy_quote": 540.87892}, {"ts": 1775103480000, "open": 0.1012, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 14901.2, "quote_volume": 1507.81017, "trades": 19, "taker_buy_volume": 10295.5, "taker_buy_quote": 1041.78949}, {"ts": 1775103540000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 16321.6, "quote_volume": 1653.78342, "trades": 16, "taker_buy_volume": 13409.1, "taker_buy_quote": 1358.67829}, {"ts": 1775103600000, "open": 0.1015, "high": 0.1017, "low": 0.1015, "close": 0.1017, "volume": 6800.5, "quote_volume": 691.32109, "trades": 12, "taker_buy_volume": 3399.7, "taker_buy_quote": 345.45973}, {"ts": 1775103660000, "open": 0.1016, "high": 0.1016, "low": 0.1012, "close": 0.1012, "volume": 70218.0, "quote_volume": 7114.58117, "trades": 75, "taker_buy_volume": 41136.4, "taker_buy_quote": 4165.86614}, {"ts": 1775103720000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 16583.0, "quote_volume": 1678.6398, "trades": 20, "taker_buy_volume": 3843.8, "taker_buy_quote": 389.15414}, {"ts": 1775103780000, "open": 0.1012, "high": 0.1014, "low": 0.1012, "close": 0.1013, "volume": 26545.7, "quote_volume": 2688.36595, "trades": 32, "taker_buy_volume": 21003.1, "taker_buy_quote": 2127.31733}, {"ts": 1775103840000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 1082.3, "quote_volume": 109.62876, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 101.3}, {"ts": 1775103900000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 10547.9, "quote_volume": 1067.97628, "trades": 18, "taker_buy_volume": 3842.5, "taker_buy_quote": 388.9095}, {"ts": 1775103960000, "open": 0.1012, "high": 0.1012, "low": 0.1007, "close": 0.1008, "volume": 66002.2, "quote_volume": 6665.71269, "trades": 101, "taker_buy_volume": 11593.8, "taker_buy_quote": 1170.53923}, {"ts": 1775104020000, "open": 0.1008, "high": 0.1008, "low": 0.1004, "close": 0.1006, "volume": 84308.5, "quote_volume": 8481.36285, "trades": 129, "taker_buy_volume": 47462.1, "taker_buy_quote": 4774.92501}, {"ts": 1775104080000, "open": 0.1006, "high": 0.1008, "low": 0.1, "close": 0.1004, "volume": 233699.5, "quote_volume": 23459.53806, "trades": 285, "taker_buy_volume": 83079.5, "taker_buy_quote": 8342.63829}, {"ts": 1775104140000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 6027.2, "quote_volume": 605.7336, "trades": 25, "taker_buy_volume": 4696.2, "taker_buy_quote": 471.9681}, {"ts": 1775104200000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 22443.3, "quote_volume": 2258.2287, "trades": 42, "taker_buy_volume": 9108.6, "taker_buy_quote": 916.75788}, {"ts": 1775104260000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 20942.0, "quote_volume": 2108.51786, "trades": 30, "taker_buy_volume": 3401.6, "taker_buy_quote": 342.38616}, {"ts": 1775104320000, "open": 0.1008, "high": 0.1008, "low": 0.1004, "close": 0.1004, "volume": 19890.8, "quote_volume": 2000.52965, "trades": 31, "taker_buy_volume": 4517.9, "taker_buy_quote": 454.12056}, {"ts": 1775104380000, "open": 0.1005, "high": 0.1008, "low": 0.1005, "close": 0.1006, "volume": 24952.8, "quote_volume": 2511.65582, "trades": 55, "taker_buy_volume": 15975.3, "taker_buy_quote": 1608.04814}, {"ts": 1775104440000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 5060.8, "quote_volume": 508.89472, "trades": 18, "taker_buy_volume": 2082.2, "taker_buy_quote": 209.45332}, {"ts": 1775104500000, "open": 0.1003, "high": 0.1006, "low": 0.1003, "close": 0.1006, "volume": 10864.1, "quote_volume": 1091.16859, "trades": 40, "taker_buy_volume": 10718.5, "taker_buy_quote": 1076.54922}, {"ts": 1775104560000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 6266.7, "quote_volume": 631.21151, "trades": 18, "taker_buy_volume": 5853.4, "taker_buy_quote": 589.57449}, {"ts": 1775104620000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 15492.8, "quote_volume": 1557.89093, "trades": 33, "taker_buy_volume": 9043.2, "taker_buy_quote": 909.0987}, {"ts": 1775104680000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 3249.8, "quote_volume": 326.92, "trades": 4, "taker_buy_volume": 2151.0, "taker_buy_quote": 216.3906}, {"ts": 1775104740000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 2480.7, "quote_volume": 249.364, "trades": 10, "taker_buy_volume": 2381.3, "taker_buy_quote": 239.3743}, {"ts": 1775104800000, "open": 0.1006, "high": 0.1011, "low": 0.1006, "close": 0.1011, "volume": 5766.3, "quote_volume": 581.79656, "trades": 17, "taker_buy_volume": 5391.4, "taker_buy_quote": 543.96917}, {"ts": 1775104860000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1012, "volume": 17844.2, "quote_volume": 1805.93915, "trades": 27, "taker_buy_volume": 9395.5, "taker_buy_quote": 950.8698}, {"ts": 1775104920000, "open": 0.1012, "high": 0.1012, "low": 0.1009, "close": 0.1011, "volume": 27144.0, "quote_volume": 2742.68386, "trades": 57, "taker_buy_volume": 6452.5, "taker_buy_quote": 652.15981}, {"ts": 1775104980000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 3613.9, "quote_volume": 365.1057, "trades": 4, "taker_buy_volume": 3018.0, "taker_buy_quote": 304.9198}, {"ts": 1775105040000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 19657.5, "quote_volume": 1982.78782, "trades": 57, "taker_buy_volume": 8000.0, "taker_buy_quote": 806.776}, {"ts": 1775105100000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 2468.1, "quote_volume": 248.53167, "trades": 8, "taker_buy_volume": 2260.0, "taker_buy_quote": 227.582}, {"ts": 1775105160000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 8816.2, "quote_volume": 887.67651, "trades": 23, "taker_buy_volume": 7399.5, "taker_buy_quote": 745.0315}, {"ts": 1775105220000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 16391.0, "quote_volume": 1649.1692, "trades": 38, "taker_buy_volume": 6775.3, "taker_buy_quote": 681.83968}, {"ts": 1775105280000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 29092.2, "quote_volume": 2919.40532, "trades": 34, "taker_buy_volume": 13083.2, "taker_buy_quote": 1312.76932}, {"ts": 1775105340000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 29224.4, "quote_volume": 2932.8784, "trades": 64, "taker_buy_volume": 21378.8, "taker_buy_quote": 2145.90452}, {"ts": 1775105400000, "open": 0.1003, "high": 0.1003, "low": 0.0997, "close": 0.0999, "volume": 68826.4, "quote_volume": 6877.15935, "trades": 105, "taker_buy_volume": 21123.4, "taker_buy_quote": 2109.51658}, {"ts": 1775105460000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 27146.8, "quote_volume": 2708.85955, "trades": 80, "taker_buy_volume": 11786.9, "taker_buy_quote": 1176.33262}, {"ts": 1775105520000, "open": 0.0998, "high": 0.1, "low": 0.0997, "close": 0.0999, "volume": 20302.8, "quote_volume": 2026.97066, "trades": 49, "taker_buy_volume": 11225.7, "taker_buy_quote": 1120.71501}, {"ts": 1775105580000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 3860.1, "quote_volume": 385.71498, "trades": 8, "taker_buy_volume": 1000.0, "taker_buy_quote": 99.8}, {"ts": 1775105640000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 4449.2, "quote_volume": 444.03016, "trades": 8, "taker_buy_volume": 3249.1, "taker_buy_quote": 324.26018}, {"ts": 1775105700000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 11664.6, "quote_volume": 1162.36997, "trades": 20, "taker_buy_volume": 3937.5, "taker_buy_quote": 392.35085}, {"ts": 1775105760000, "open": 0.0996, "high": 0.0999, "low": 0.0996, "close": 0.0998, "volume": 15695.7, "quote_volume": 1566.13743, "trades": 31, "taker_buy_volume": 4693.7, "taker_buy_quote": 468.16283}, {"ts": 1775105820000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 17582.9, "quote_volume": 1751.64774, "trades": 35, "taker_buy_volume": 8022.0, "taker_buy_quote": 799.0916}, {"ts": 1775105880000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 1245.4, "quote_volume": 124.16638, "trades": 2, "taker_buy_volume": 1245.4, "taker_buy_quote": 124.16638}, {"ts": 1775105940000, "open": 0.0998, "high": 0.1, "low": 0.0997, "close": 0.0997, "volume": 40778.7, "quote_volume": 4071.92731, "trades": 51, "taker_buy_volume": 17163.7, "taker_buy_quote": 1714.9719}, {"ts": 1775106000000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 18173.4, "quote_volume": 1812.36171, "trades": 13, "taker_buy_volume": 14611.6, "taker_buy_quote": 1456.89407}, {"ts": 1775106060000, "open": 0.0997, "high": 0.0997, "low": 0.0989, "close": 0.0991, "volume": 68492.6, "quote_volume": 6797.44929, "trades": 90, "taker_buy_volume": 16223.4, "taker_buy_quote": 1608.37357}, {"ts": 1775106120000, "open": 0.0991, "high": 0.0993, "low": 0.099, "close": 0.0992, "volume": 27240.6, "quote_volume": 2701.12463, "trades": 51, "taker_buy_volume": 11829.1, "taker_buy_quote": 1172.92068}, {"ts": 1775106180000, "open": 0.0992, "high": 0.0992, "low": 0.0988, "close": 0.0989, "volume": 39359.1, "quote_volume": 3893.76106, "trades": 46, "taker_buy_volume": 13846.6, "taker_buy_quote": 1370.10878}, {"ts": 1775106240000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 13880.1, "quote_volume": 1375.30411, "trades": 28, "taker_buy_volume": 7038.4, "taker_buy_quote": 697.38453}, {"ts": 1775106300000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 18870.6, "quote_volume": 1870.94672, "trades": 46, "taker_buy_volume": 11227.3, "taker_buy_quote": 1113.19573}, {"ts": 1775106360000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 11362.3, "quote_volume": 1127.73557, "trades": 47, "taker_buy_volume": 4530.9, "taker_buy_quote": 449.48764}, {"ts": 1775106420000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 20339.2, "quote_volume": 2018.03383, "trades": 27, "taker_buy_volume": 5691.5, "taker_buy_quote": 564.93845}, {"ts": 1775106480000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 30688.5, "quote_volume": 3045.98664, "trades": 48, "taker_buy_volume": 1363.0, "taker_buy_quote": 135.2221}, {"ts": 1775106540000, "open": 0.0992, "high": 0.0995, "low": 0.0992, "close": 0.0995, "volume": 7812.4, "quote_volume": 775.98254, "trades": 24, "taker_buy_volume": 7405.0, "taker_buy_quote": 735.56846}, {"ts": 1775106600000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 48964.5, "quote_volume": 4876.87734, "trades": 43, "taker_buy_volume": 15379.4, "taker_buy_quote": 1531.92637}, {"ts": 1775106660000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 15138.7, "quote_volume": 1507.94265, "trades": 21, "taker_buy_volume": 3499.4, "taker_buy_quote": 348.77768}, {"ts": 1775106720000, "open": 0.0997, "high": 0.1001, "low": 0.0997, "close": 0.0999, "volume": 54541.2, "quote_volume": 5445.70981, "trades": 100, "taker_buy_volume": 30045.5, "taker_buy_quote": 3000.5514}, {"ts": 1775106780000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 4060.0, "quote_volume": 405.594, "trades": 8, "taker_buy_volume": 1909.0, "taker_buy_quote": 190.7091}, {"ts": 1775106840000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1002, "volume": 8195.0, "quote_volume": 820.8646, "trades": 26, "taker_buy_volume": 4100.1, "taker_buy_quote": 410.7447}, {"ts": 1775106900000, "open": 0.1002, "high": 0.1006, "low": 0.1002, "close": 0.1005, "volume": 62290.5, "quote_volume": 6256.64733, "trades": 143, "taker_buy_volume": 32444.0, "taker_buy_quote": 3259.31437}, {"ts": 1775106960000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 81875.4, "quote_volume": 8250.85649, "trades": 106, "taker_buy_volume": 60616.5, "taker_buy_quote": 6108.16889}, {"ts": 1775107020000, "open": 0.1008, "high": 0.101, "low": 0.1007, "close": 0.1009, "volume": 61477.1, "quote_volume": 6201.72276, "trades": 125, "taker_buy_volume": 15971.9, "taker_buy_quote": 1611.67019}, {"ts": 1775107080000, "open": 0.1008, "high": 0.1011, "low": 0.1008, "close": 0.1009, "volume": 39905.1, "quote_volume": 4027.6237, "trades": 64, "taker_buy_volume": 23766.8, "taker_buy_quote": 2396.54291}, {"ts": 1775107140000, "open": 0.101, "high": 0.1014, "low": 0.101, "close": 0.101, "volume": 70451.0, "quote_volume": 7124.306, "trades": 121, "taker_buy_volume": 32397.7, "taker_buy_quote": 3276.49255}, {"ts": 1775107200000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 2991.3, "quote_volume": 302.27651, "trades": 8, "taker_buy_volume": 1731.3, "taker_buy_quote": 174.89051}, {"ts": 1775107260000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 7114.2, "quote_volume": 718.68961, "trades": 18, "taker_buy_volume": 925.6, "taker_buy_quote": 93.57816}, {"ts": 1775107320000, "open": 0.101, "high": 0.1012, "low": 0.1008, "close": 0.1009, "volume": 83770.2, "quote_volume": 8462.64913, "trades": 104, "taker_buy_volume": 54901.1, "taker_buy_quote": 5547.34735}, {"ts": 1775107380000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 13220.0, "quote_volume": 1336.67415, "trades": 35, "taker_buy_volume": 11243.2, "taker_buy_quote": 1136.84497}, {"ts": 1775107440000, "open": 0.1011, "high": 0.1014, "low": 0.1011, "close": 0.1014, "volume": 11176.0, "quote_volume": 1130.24864, "trades": 24, "taker_buy_volume": 6161.5, "taker_buy_quote": 623.20775}, {"ts": 1775107500000, "open": 0.1015, "high": 0.1026, "low": 0.1015, "close": 0.1025, "volume": 167587.8, "quote_volume": 17130.9878, "trades": 205, "taker_buy_volume": 97175.1, "taker_buy_quote": 9931.83662}, {"ts": 1775107560000, "open": 0.1024, "high": 0.1025, "low": 0.1021, "close": 0.1022, "volume": 104669.4, "quote_volume": 10713.23425, "trades": 303, "taker_buy_volume": 44911.5, "taker_buy_quote": 4597.94327}, {"ts": 1775107620000, "open": 0.1022, "high": 0.1032, "low": 0.1022, "close": 0.1029, "volume": 269260.8, "quote_volume": 27696.06213, "trades": 314, "taker_buy_volume": 197899.1, "taker_buy_quote": 20355.19739}, {"ts": 1775107680000, "open": 0.1029, "high": 0.1031, "low": 0.1027, "close": 0.1031, "volume": 21520.9, "quote_volume": 2214.58393, "trades": 58, "taker_buy_volume": 13620.9, "taker_buy_quote": 1402.08357}, {"ts": 1775107740000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.103, "volume": 17235.7, "quote_volume": 1773.6306, "trades": 42, "taker_buy_volume": 8012.3, "taker_buy_quote": 824.48966}, {"ts": 1775107800000, "open": 0.103, "high": 0.1034, "low": 0.103, "close": 0.1032, "volume": 102696.8, "quote_volume": 10605.9942, "trades": 107, "taker_buy_volume": 71591.8, "taker_buy_quote": 7391.96636}, {"ts": 1775107860000, "open": 0.1033, "high": 0.1045, "low": 0.1033, "close": 0.1044, "volume": 112413.3, "quote_volume": 11691.05797, "trades": 151, "taker_buy_volume": 52823.6, "taker_buy_quote": 5497.19826}, {"ts": 1775107920000, "open": 0.1044, "high": 0.1044, "low": 0.1036, "close": 0.1036, "volume": 130396.4, "quote_volume": 13583.72386, "trades": 182, "taker_buy_volume": 74387.8, "taker_buy_quote": 7753.60284}, {"ts": 1775107980000, "open": 0.1036, "high": 0.1037, "low": 0.1028, "close": 0.1028, "volume": 73631.1, "quote_volume": 7609.41788, "trades": 121, "taker_buy_volume": 46861.9, "taker_buy_quote": 4845.37132}, {"ts": 1775108040000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.1029, "volume": 12234.6, "quote_volume": 1258.87023, "trades": 31, "taker_buy_volume": 7342.6, "taker_buy_quote": 755.59721}, {"ts": 1775108100000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 55223.7, "quote_volume": 5675.13701, "trades": 82, "taker_buy_volume": 15070.9, "taker_buy_quote": 1550.05133}, {"ts": 1775108160000, "open": 0.1028, "high": 0.1029, "low": 0.1025, "close": 0.1028, "volume": 39753.8, "quote_volume": 4082.90889, "trades": 84, "taker_buy_volume": 23569.7, "taker_buy_quote": 2420.57834}, {"ts": 1775108220000, "open": 0.1029, "high": 0.1031, "low": 0.1027, "close": 0.1028, "volume": 54975.2, "quote_volume": 5662.02341, "trades": 92, "taker_buy_volume": 29655.3, "taker_buy_quote": 3054.67776}, {"ts": 1775108280000, "open": 0.1028, "high": 0.1028, "low": 0.1021, "close": 0.1023, "volume": 45082.0, "quote_volume": 4618.42667, "trades": 76, "taker_buy_volume": 18385.5, "taker_buy_quote": 1882.91601}, {"ts": 1775108340000, "open": 0.1024, "high": 0.1025, "low": 0.1022, "close": 0.1024, "volume": 37159.4, "quote_volume": 3805.38937, "trades": 71, "taker_buy_volume": 28023.0, "taker_buy_quote": 2870.22577}, {"ts": 1775108400000, "open": 0.1024, "high": 0.1024, "low": 0.1022, "close": 0.1022, "volume": 2622.2, "quote_volume": 268.34643, "trades": 8, "taker_buy_volume": 1228.3, "taker_buy_quote": 125.65509}, {"ts": 1775108460000, "open": 0.1022, "high": 0.1022, "low": 0.1017, "close": 0.1018, "volume": 60717.7, "quote_volume": 6185.70908, "trades": 95, "taker_buy_volume": 26394.4, "taker_buy_quote": 2687.66839}, {"ts": 1775108520000, "open": 0.1018, "high": 0.1019, "low": 0.1016, "close": 0.1018, "volume": 38603.3, "quote_volume": 3925.92266, "trades": 46, "taker_buy_volume": 25906.6, "taker_buy_quote": 2633.86139}, {"ts": 1775108580000, "open": 0.1018, "high": 0.102, "low": 0.1017, "close": 0.102, "volume": 11554.1, "quote_volume": 1176.88774, "trades": 28, "taker_buy_volume": 5531.1, "taker_buy_quote": 563.52497}, {"ts": 1775108640000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 14133.6, "quote_volume": 1442.64724, "trades": 26, "taker_buy_volume": 6343.9, "taker_buy_quote": 647.59219}, {"ts": 1775108700000, "open": 0.102, "high": 0.1024, "low": 0.102, "close": 0.1024, "volume": 21933.7, "quote_volume": 2238.88341, "trades": 19, "taker_buy_volume": 18878.7, "taker_buy_quote": 1926.22931}, {"ts": 1775108760000, "open": 0.1024, "high": 0.1024, "low": 0.102, "close": 0.1022, "volume": 50651.7, "quote_volume": 5177.87068, "trades": 66, "taker_buy_volume": 17050.5, "taker_buy_quote": 1743.27254}, {"ts": 1775108820000, "open": 0.1022, "high": 0.1022, "low": 0.1017, "close": 0.1018, "volume": 39005.3, "quote_volume": 3973.19098, "trades": 66, "taker_buy_volume": 12673.1, "taker_buy_quote": 1290.88939}, {"ts": 1775108880000, "open": 0.1018, "high": 0.1019, "low": 0.1017, "close": 0.1017, "volume": 10507.8, "quote_volume": 1069.65306, "trades": 15, "taker_buy_volume": 5711.8, "taker_buy_quote": 581.71954}, {"ts": 1775108940000, "open": 0.1018, "high": 0.102, "low": 0.1016, "close": 0.1017, "volume": 29042.0, "quote_volume": 2955.34856, "trades": 36, "taker_buy_volume": 16204.5, "taker_buy_quote": 1648.93603}, {"ts": 1775109000000, "open": 0.1018, "high": 0.1019, "low": 0.1016, "close": 0.1019, "volume": 72525.1, "quote_volume": 7378.37081, "trades": 56, "taker_buy_volume": 16591.5, "taker_buy_quote": 1689.28901}, {"ts": 1775109060000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 16440.2, "quote_volume": 1674.07555, "trades": 42, "taker_buy_volume": 13217.0, "taker_buy_quote": 1345.8413}, {"ts": 1775109120000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 38677.9, "quote_volume": 3935.78991, "trades": 116, "taker_buy_volume": 32523.7, "taker_buy_quote": 3309.80777}, {"ts": 1775109180000, "open": 0.1018, "high": 0.1019, "low": 0.1017, "close": 0.1017, "volume": 46190.8, "quote_volume": 4700.7623, "trades": 81, "taker_buy_volume": 34070.2, "taker_buy_quote": 3467.50336}, {"ts": 1775109240000, "open": 0.1018, "high": 0.1019, "low": 0.1017, "close": 0.1019, "volume": 20669.5, "quote_volume": 2105.50192, "trades": 30, "taker_buy_volume": 16809.4, "taker_buy_quote": 1712.47613}, {"ts": 1775109300000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 15647.6, "quote_volume": 1595.09441, "trades": 22, "taker_buy_volume": 10946.4, "taker_buy_quote": 1115.85201}, {"ts": 1775109360000, "open": 0.102, "high": 0.102, "low": 0.1016, "close": 0.1017, "volume": 24218.4, "quote_volume": 2463.69577, "trades": 35, "taker_buy_volume": 2053.1, "taker_buy_quote": 208.87371}, {"ts": 1775109420000, "open": 0.1016, "high": 0.1016, "low": 0.1011, "close": 0.1011, "volume": 62809.9, "quote_volume": 6369.38656, "trades": 108, "taker_buy_volume": 29489.0, "taker_buy_quote": 2988.35851}, {"ts": 1775109480000, "open": 0.1012, "high": 0.1013, "low": 0.101, "close": 0.1013, "volume": 71545.9, "quote_volume": 7237.40767, "trades": 80, "taker_buy_volume": 50747.1, "taker_buy_quote": 5135.5963}, {"ts": 1775109540000, "open": 0.1012, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 14279.8, "quote_volume": 1445.21045, "trades": 29, "taker_buy_volume": 7910.8, "taker_buy_quote": 800.84594}, {"ts": 1775109600000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 30244.3, "quote_volume": 3059.3365, "trades": 32, "taker_buy_volume": 23682.0, "taker_buy_quote": 2395.64687}, {"ts": 1775109660000, "open": 0.1011, "high": 0.1013, "low": 0.101, "close": 0.1012, "volume": 20021.6, "quote_volume": 2025.60495, "trades": 38, "taker_buy_volume": 11494.3, "taker_buy_quote": 1162.99326}, {"ts": 1775109720000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 14198.4, "quote_volume": 1436.30564, "trades": 20, "taker_buy_volume": 7214.1, "taker_buy_quote": 730.05442}, {"ts": 1775109780000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 14006.1, "quote_volume": 1417.45811, "trades": 39, "taker_buy_volume": 10133.0, "taker_buy_quote": 1025.7877}, {"ts": 1775109840000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 14233.6, "quote_volume": 1441.54379, "trades": 16, "taker_buy_volume": 10723.5, "taker_buy_quote": 1086.09668}, {"ts": 1775109900000, "open": 0.1013, "high": 0.1018, "low": 0.1013, "close": 0.1018, "volume": 27851.0, "quote_volume": 2832.83271, "trades": 55, "taker_buy_volume": 14544.7, "taker_buy_quote": 1479.12133}, {"ts": 1775109960000, "open": 0.1019, "high": 0.1019, "low": 0.1017, "close": 0.1019, "volume": 34827.7, "quote_volume": 3547.72394, "trades": 48, "taker_buy_volume": 15815.9, "taker_buy_quote": 1611.17311}, {"ts": 1775110020000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 9323.8, "quote_volume": 948.61723, "trades": 24, "taker_buy_volume": 2678.4, "taker_buy_quote": 272.51112}, {"ts": 1775110080000, "open": 0.1018, "high": 0.102, "low": 0.1017, "close": 0.1019, "volume": 26511.8, "quote_volume": 2700.61421, "trades": 67, "taker_buy_volume": 16624.4, "taker_buy_quote": 1694.09343}, {"ts": 1775110140000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.1021, "volume": 6670.6, "quote_volume": 680.47542, "trades": 19, "taker_buy_volume": 5558.7, "taker_buy_quote": 567.12118}, {"ts": 1775110200000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 6086.2, "quote_volume": 620.96625, "trades": 12, "taker_buy_volume": 2252.5, "taker_buy_quote": 229.86235}, {"ts": 1775110260000, "open": 0.1019, "high": 0.1021, "low": 0.1017, "close": 0.1021, "volume": 45953.5, "quote_volume": 4681.00954, "trades": 52, "taker_buy_volume": 38760.9, "taker_buy_quote": 3948.24561}, {"ts": 1775110320000, "open": 0.102, "high": 0.102, "low": 0.1013, "close": 0.1014, "volume": 90239.9, "quote_volume": 9165.92596, "trades": 100, "taker_buy_volume": 14074.2, "taker_buy_quote": 1429.29481}, {"ts": 1775110380000, "open": 0.1015, "high": 0.1015, "low": 0.1009, "close": 0.101, "volume": 61953.8, "quote_volume": 6276.02434, "trades": 105, "taker_buy_volume": 36661.2, "taker_buy_quote": 3713.76442}, {"ts": 1775110440000, "open": 0.101, "high": 0.101, "low": 0.1007, "close": 0.1008, "volume": 25136.3, "quote_volume": 2534.01326, "trades": 46, "taker_buy_volume": 18348.4, "taker_buy_quote": 1849.60098}, {"ts": 1775110500000, "open": 0.1008, "high": 0.1008, "low": 0.1005, "close": 0.1006, "volume": 51997.2, "quote_volume": 5231.59586, "trades": 81, "taker_buy_volume": 31214.3, "taker_buy_quote": 3140.53995}, {"ts": 1775110560000, "open": 0.1006, "high": 0.1008, "low": 0.1005, "close": 0.1007, "volume": 67286.8, "quote_volume": 6775.33752, "trades": 77, "taker_buy_volume": 46237.3, "taker_buy_quote": 4656.42716}, {"ts": 1775110620000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 2418.4, "quote_volume": 243.41646, "trades": 9, "taker_buy_volume": 1154.7, "taker_buy_quote": 116.28824}, {"ts": 1775110680000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 3688.7, "quote_volume": 371.93259, "trades": 8, "taker_buy_volume": 183.0, "taker_buy_quote": 18.4647}, {"ts": 1775110740000, "open": 0.1008, "high": 0.1012, "low": 0.1008, "close": 0.1011, "volume": 38039.6, "quote_volume": 3841.55049, "trades": 126, "taker_buy_volume": 16173.9, "taker_buy_quote": 1633.84785}, {"ts": 1775110800000, "open": 0.1011, "high": 0.1012, "low": 0.1009, "close": 0.1009, "volume": 16546.7, "quote_volume": 1670.40594, "trades": 68, "taker_buy_volume": 2229.9, "taker_buy_quote": 225.45278}, {"ts": 1775110860000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 1476.0, "quote_volume": 148.9284, "trades": 6, "taker_buy_volume": 1374.9, "taker_buy_quote": 138.72741}, {"ts": 1775110920000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 70407.8, "quote_volume": 7113.83024, "trades": 46, "taker_buy_volume": 60607.4, "taker_buy_quote": 6122.78318}, {"ts": 1775110980000, "open": 0.1012, "high": 0.1013, "low": 0.101, "close": 0.101, "volume": 26494.9, "quote_volume": 2681.11237, "trades": 68, "taker_buy_volume": 6843.9, "taker_buy_quote": 692.86968}, {"ts": 1775111040000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 10534.9, "quote_volume": 1065.25049, "trades": 35, "taker_buy_volume": 6130.9, "taker_buy_quote": 619.99609}, {"ts": 1775111100000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 12025.8, "quote_volume": 1216.6527, "trades": 24, "taker_buy_volume": 8770.0, "taker_buy_quote": 887.413}, {"ts": 1775111160000, "open": 0.1011, "high": 0.1011, "low": 0.1007, "close": 0.1007, "volume": 40460.2, "quote_volume": 4085.09523, "trades": 87, "taker_buy_volume": 14396.0, "taker_buy_quote": 1453.6566}, {"ts": 1775111220000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 17126.2, "quote_volume": 1727.96088, "trades": 41, "taker_buy_volume": 13239.0, "taker_buy_quote": 1335.98114}, {"ts": 1775111280000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 24897.4, "quote_volume": 2517.1745, "trades": 33, "taker_buy_volume": 5054.3, "taker_buy_quote": 510.86468}, {"ts": 1775111340000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 34672.6, "quote_volume": 3506.88027, "trades": 85, "taker_buy_volume": 24507.4, "taker_buy_quote": 2478.79038}, {"ts": 1775111400000, "open": 0.1011, "high": 0.1013, "low": 0.101, "close": 0.1011, "volume": 36403.2, "quote_volume": 3684.71168, "trades": 50, "taker_buy_volume": 26269.7, "taker_buy_quote": 2659.03857}, {"ts": 1775111460000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 4168.1, "quote_volume": 421.73501, "trades": 6, "taker_buy_volume": 3401.0, "taker_buy_quote": 344.1812}, {"ts": 1775111520000, "open": 0.1012, "high": 0.1013, "low": 0.1011, "close": 0.1012, "volume": 37616.5, "quote_volume": 3808.12999, "trades": 63, "taker_buy_volume": 21892.9, "taker_buy_quote": 2216.00058}, {"ts": 1775111580000, "open": 0.1012, "high": 0.1012, "low": 0.1007, "close": 0.1007, "volume": 45396.4, "quote_volume": 4578.37142, "trades": 55, "taker_buy_volume": 25005.8, "taker_buy_quote": 2519.08706}, {"ts": 1775111640000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 10849.3, "quote_volume": 1092.33615, "trades": 13, "taker_buy_volume": 7088.5, "taker_buy_quote": 713.81195}, {"ts": 1775111700000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 18001.5, "quote_volume": 1812.75105, "trades": 18, "taker_buy_volume": 15629.5, "taker_buy_quote": 1573.89065}, {"ts": 1775111760000, "open": 0.1008, "high": 0.1011, "low": 0.1008, "close": 0.1011, "volume": 1534.7, "quote_volume": 154.85121, "trades": 5, "taker_buy_volume": 1534.7, "taker_buy_quote": 154.85121}, {"ts": 1775111820000, "open": 0.1012, "high": 0.1015, "low": 0.1011, "close": 0.1015, "volume": 45742.0, "quote_volume": 4632.80722, "trades": 98, "taker_buy_volume": 9913.9, "taker_buy_quote": 1004.83535}, {"ts": 1775111880000, "open": 0.1015, "high": 0.102, "low": 0.1015, "close": 0.1019, "volume": 28026.5, "quote_volume": 2851.59552, "trades": 50, "taker_buy_volume": 20635.7, "taker_buy_quote": 2098.8858}, {"ts": 1775111940000, "open": 0.1019, "high": 0.1019, "low": 0.1014, "close": 0.1019, "volume": 226286.7, "quote_volume": 23018.03596, "trades": 251, "taker_buy_volume": 107975.2, "taker_buy_quote": 10984.41654}, {"ts": 1775112000000, "open": 0.102, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 40999.8, "quote_volume": 4185.08392, "trades": 22, "taker_buy_volume": 29620.6, "taker_buy_quote": 3023.2676}, {"ts": 1775112060000, "open": 0.1021, "high": 0.1025, "low": 0.1021, "close": 0.1025, "volume": 3372.4, "quote_volume": 345.13064, "trades": 4, "taker_buy_volume": 3372.4, "taker_buy_quote": 345.13064}, {"ts": 1775112120000, "open": 0.1024, "high": 0.103, "low": 0.1024, "close": 0.1027, "volume": 219572.3, "quote_volume": 22541.85144, "trades": 205, "taker_buy_volume": 105001.1, "taker_buy_quote": 10777.22414}, {"ts": 1775112180000, "open": 0.1026, "high": 0.1028, "low": 0.1023, "close": 0.1027, "volume": 106652.9, "quote_volume": 10940.43119, "trades": 199, "taker_buy_volume": 76122.2, "taker_buy_quote": 7810.2759}, {"ts": 1775112240000, "open": 0.1027, "high": 0.103, "low": 0.1027, "close": 0.103, "volume": 17110.4, "quote_volume": 1760.22115, "trades": 47, "taker_buy_volume": 10753.2, "taker_buy_quote": 1106.31549}, {"ts": 1775112300000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1031, "volume": 47823.2, "quote_volume": 4934.85749, "trades": 80, "taker_buy_volume": 19659.4, "taker_buy_quote": 2029.06367}, {"ts": 1775112360000, "open": 0.1032, "high": 0.1037, "low": 0.1032, "close": 0.1037, "volume": 41469.7, "quote_volume": 4295.4816, "trades": 87, "taker_buy_volume": 23929.7, "taker_buy_quote": 2478.1031}, {"ts": 1775112420000, "open": 0.1037, "high": 0.1046, "low": 0.1037, "close": 0.1045, "volume": 178165.3, "quote_volume": 18560.57178, "trades": 209, "taker_buy_volume": 106844.0, "taker_buy_quote": 11129.83129}, {"ts": 1775112480000, "open": 0.1045, "high": 0.1045, "low": 0.1037, "close": 0.1037, "volume": 82013.3, "quote_volume": 8529.93165, "trades": 113, "taker_buy_volume": 32251.5, "taker_buy_quote": 3352.75888}, {"ts": 1775112540000, "open": 0.1037, "high": 0.1037, "low": 0.103, "close": 0.1032, "volume": 127442.3, "quote_volume": 13143.34553, "trades": 87, "taker_buy_volume": 87255.5, "taker_buy_quote": 8998.50037}, {"ts": 1775112600000, "open": 0.1032, "high": 0.1032, "low": 0.1025, "close": 0.1026, "volume": 151618.8, "quote_volume": 15567.49176, "trades": 149, "taker_buy_volume": 33244.3, "taker_buy_quote": 3412.67826}, {"ts": 1775112660000, "open": 0.1026, "high": 0.1026, "low": 0.1023, "close": 0.1025, "volume": 31176.2, "quote_volume": 3197.4934, "trades": 60, "taker_buy_volume": 25627.7, "taker_buy_quote": 2628.58974}, {"ts": 1775112720000, "open": 0.1025, "high": 0.1025, "low": 0.1017, "close": 0.102, "volume": 57874.6, "quote_volume": 5903.83917, "trades": 99, "taker_buy_volume": 34966.0, "taker_buy_quote": 3569.6316}, {"ts": 1775112780000, "open": 0.102, "high": 0.1022, "low": 0.1018, "close": 0.1021, "volume": 57068.7, "quote_volume": 5821.3975, "trades": 102, "taker_buy_volume": 37223.5, "taker_buy_quote": 3796.13498}, {"ts": 1775112840000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.102, "volume": 21396.3, "quote_volume": 2180.63307, "trades": 80, "taker_buy_volume": 13837.7, "taker_buy_quote": 1410.38958}, {"ts": 1775112900000, "open": 0.102, "high": 0.1026, "low": 0.102, "close": 0.1025, "volume": 34001.0, "quote_volume": 3479.64132, "trades": 73, "taker_buy_volume": 20337.6, "taker_buy_quote": 2079.89895}, {"ts": 1775112960000, "open": 0.1025, "high": 0.1028, "low": 0.1025, "close": 0.1026, "volume": 14266.2, "quote_volume": 1464.88533, "trades": 42, "taker_buy_volume": 8316.3, "taker_buy_quote": 853.79373}, {"ts": 1775113020000, "open": 0.1027, "high": 0.103, "low": 0.1027, "close": 0.103, "volume": 17281.7, "quote_volume": 1777.34387, "trades": 33, "taker_buy_volume": 7722.5, "taker_buy_quote": 794.72612}, {"ts": 1775113080000, "open": 0.1029, "high": 0.1029, "low": 0.1025, "close": 0.1026, "volume": 25171.9, "quote_volume": 2584.99528, "trades": 48, "taker_buy_volume": 10165.2, "taker_buy_quote": 1043.65083}, {"ts": 1775113140000, "open": 0.1027, "high": 0.1031, "low": 0.1026, "close": 0.1031, "volume": 47934.6, "quote_volume": 4932.19402, "trades": 73, "taker_buy_volume": 21185.5, "taker_buy_quote": 2179.25275}, {"ts": 1775113200000, "open": 0.1031, "high": 0.104, "low": 0.1029, "close": 0.1037, "volume": 261559.5, "quote_volume": 27107.62348, "trades": 289, "taker_buy_volume": 179300.5, "taker_buy_quote": 18577.4768}, {"ts": 1775113260000, "open": 0.1037, "high": 0.104, "low": 0.1036, "close": 0.1039, "volume": 86350.6, "quote_volume": 8964.56412, "trades": 123, "taker_buy_volume": 54514.1, "taker_buy_quote": 5659.35396}, {"ts": 1775113320000, "open": 0.1038, "high": 0.1043, "low": 0.1038, "close": 0.1043, "volume": 54917.4, "quote_volume": 5709.85972, "trades": 121, "taker_buy_volume": 33005.1, "taker_buy_quote": 3431.54178}, {"ts": 1775113380000, "open": 0.1042, "high": 0.1042, "low": 0.1036, "close": 0.1037, "volume": 37184.0, "quote_volume": 3863.85902, "trades": 79, "taker_buy_volume": 15132.5, "taker_buy_quote": 1572.68928}, {"ts": 1775113440000, "open": 0.1037, "high": 0.104, "low": 0.1035, "close": 0.1039, "volume": 62787.3, "quote_volume": 6516.41689, "trades": 96, "taker_buy_volume": 22380.9, "taker_buy_quote": 2324.04319}, {"ts": 1775113500000, "open": 0.1038, "high": 0.104, "low": 0.1033, "close": 0.1033, "volume": 41409.1, "quote_volume": 4295.30065, "trades": 96, "taker_buy_volume": 16286.8, "taker_buy_quote": 1688.84461}, {"ts": 1775113560000, "open": 0.1033, "high": 0.1042, "low": 0.1031, "close": 0.1041, "volume": 187951.3, "quote_volume": 19472.92395, "trades": 207, "taker_buy_volume": 116277.6, "taker_buy_quote": 12041.68234}, {"ts": 1775113620000, "open": 0.104, "high": 0.1041, "low": 0.1038, "close": 0.104, "volume": 39591.7, "quote_volume": 4116.06588, "trades": 115, "taker_buy_volume": 18605.6, "taker_buy_quote": 1934.47904}, {"ts": 1775113680000, "open": 0.1038, "high": 0.1049, "low": 0.1037, "close": 0.1047, "volume": 116513.3, "quote_volume": 12180.01951, "trades": 180, "taker_buy_volume": 67797.9, "taker_buy_quote": 7086.638}, {"ts": 1775113740000, "open": 0.1047, "high": 0.1065, "low": 0.1043, "close": 0.1063, "volume": 304067.4, "quote_volume": 32038.06709, "trades": 488, "taker_buy_volume": 197716.5, "taker_buy_quote": 20829.42465}, {"ts": 1775113800000, "open": 0.1063, "high": 0.1083, "low": 0.106, "close": 0.1073, "volume": 541948.6, "quote_volume": 58253.14627, "trades": 955, "taker_buy_volume": 265716.3, "taker_buy_quote": 28561.99681}, {"ts": 1775113860000, "open": 0.1072, "high": 0.1079, "low": 0.1051, "close": 0.1053, "volume": 659707.4, "quote_volume": 70613.93895, "trades": 839, "taker_buy_volume": 365106.6, "taker_buy_quote": 39131.9697}, {"ts": 1775113920000, "open": 0.1054, "high": 0.1069, "low": 0.1052, "close": 0.1069, "volume": 237500.2, "quote_volume": 25191.14974, "trades": 352, "taker_buy_volume": 106880.7, "taker_buy_quote": 11328.42931}, {"ts": 1775113980000, "open": 0.1068, "high": 0.1079, "low": 0.1065, "close": 0.1073, "volume": 455486.8, "quote_volume": 48911.18944, "trades": 525, "taker_buy_volume": 298222.3, "taker_buy_quote": 32031.19305}, {"ts": 1775114040000, "open": 0.1072, "high": 0.1079, "low": 0.1071, "close": 0.1076, "volume": 159571.7, "quote_volume": 17143.91516, "trades": 276, "taker_buy_volume": 105670.3, "taker_buy_quote": 11353.8715}, {"ts": 1775114100000, "open": 0.1076, "high": 0.1078, "low": 0.1066, "close": 0.107, "volume": 129826.3, "quote_volume": 13912.90052, "trades": 262, "taker_buy_volume": 64344.1, "taker_buy_quote": 6897.41299}, {"ts": 1775114160000, "open": 0.1071, "high": 0.1079, "low": 0.1063, "close": 0.1067, "volume": 280682.0, "quote_volume": 30110.83351, "trades": 288, "taker_buy_volume": 152480.3, "taker_buy_quote": 16368.46771}, {"ts": 1775114220000, "open": 0.1067, "high": 0.107, "low": 0.1065, "close": 0.1065, "volume": 134294.4, "quote_volume": 14314.15071, "trades": 187, "taker_buy_volume": 82209.6, "taker_buy_quote": 8761.76724}, {"ts": 1775114280000, "open": 0.1064, "high": 0.1067, "low": 0.1063, "close": 0.1065, "volume": 82504.5, "quote_volume": 8783.03152, "trades": 115, "taker_buy_volume": 58835.1, "taker_buy_quote": 6262.21141}, {"ts": 1775114340000, "open": 0.1066, "high": 0.107, "low": 0.1058, "close": 0.1062, "volume": 97766.8, "quote_volume": 10385.86627, "trades": 157, "taker_buy_volume": 64877.6, "taker_buy_quote": 6887.85156}, {"ts": 1775114400000, "open": 0.1062, "high": 0.1069, "low": 0.1062, "close": 0.1066, "volume": 51775.8, "quote_volume": 5520.33379, "trades": 114, "taker_buy_volume": 24896.4, "taker_buy_quote": 2653.02051}, {"ts": 1775114460000, "open": 0.1067, "high": 0.1067, "low": 0.1059, "close": 0.1059, "volume": 72918.9, "quote_volume": 7763.28573, "trades": 118, "taker_buy_volume": 29832.9, "taker_buy_quote": 3176.89693}, {"ts": 1775114520000, "open": 0.1059, "high": 0.1067, "low": 0.1059, "close": 0.1064, "volume": 37562.9, "quote_volume": 3997.57249, "trades": 73, "taker_buy_volume": 24240.0, "taker_buy_quote": 2580.36428}, {"ts": 1775114580000, "open": 0.1064, "high": 0.1065, "low": 0.106, "close": 0.106, "volume": 88057.1, "quote_volume": 9364.6247, "trades": 82, "taker_buy_volume": 26547.5, "taker_buy_quote": 2823.79071}, {"ts": 1775114640000, "open": 0.106, "high": 0.1087, "low": 0.106, "close": 0.108, "volume": 500797.2, "quote_volume": 53993.24607, "trades": 599, "taker_buy_volume": 322207.1, "taker_buy_quote": 34719.90161}, {"ts": 1775114700000, "open": 0.108, "high": 0.1091, "low": 0.1076, "close": 0.1087, "volume": 198588.5, "quote_volume": 21497.26468, "trades": 277, "taker_buy_volume": 94656.5, "taker_buy_quote": 10252.55638}, {"ts": 1775114760000, "open": 0.1085, "high": 0.1086, "low": 0.1076, "close": 0.1081, "volume": 142123.2, "quote_volume": 15360.01616, "trades": 207, "taker_buy_volume": 63849.3, "taker_buy_quote": 6901.8518}, {"ts": 1775114820000, "open": 0.1081, "high": 0.1081, "low": 0.1073, "close": 0.1073, "volume": 62097.7, "quote_volume": 6687.29208, "trades": 118, "taker_buy_volume": 30116.4, "taker_buy_quote": 3243.71642}, {"ts": 1775114880000, "open": 0.1073, "high": 0.1082, "low": 0.107, "close": 0.1071, "volume": 373545.8, "quote_volume": 40241.90494, "trades": 349, "taker_buy_volume": 248515.5, "taker_buy_quote": 26774.19925}, {"ts": 1775114940000, "open": 0.1071, "high": 0.1071, "low": 0.1066, "close": 0.1069, "volume": 57048.6, "quote_volume": 6097.06273, "trades": 93, "taker_buy_volume": 35709.6, "taker_buy_quote": 3815.83859}, {"ts": 1775115000000, "open": 0.107, "high": 0.1072, "low": 0.1063, "close": 0.1071, "volume": 54705.7, "quote_volume": 5841.60201, "trades": 102, "taker_buy_volume": 20141.2, "taker_buy_quote": 2149.72722}, {"ts": 1775115060000, "open": 0.1071, "high": 0.1072, "low": 0.1068, "close": 0.107, "volume": 77228.3, "quote_volume": 8265.68497, "trades": 132, "taker_buy_volume": 41648.0, "taker_buy_quote": 4458.13997}, {"ts": 1775115120000, "open": 0.107, "high": 0.1072, "low": 0.1067, "close": 0.107, "volume": 64743.9, "quote_volume": 6929.62438, "trades": 104, "taker_buy_volume": 29538.2, "taker_buy_quote": 3162.21921}, {"ts": 1775115180000, "open": 0.107, "high": 0.1072, "low": 0.1067, "close": 0.1068, "volume": 29767.9, "quote_volume": 3183.60139, "trades": 66, "taker_buy_volume": 11086.9, "taker_buy_quote": 1185.2808}, {"ts": 1775115240000, "open": 0.1069, "high": 0.1074, "low": 0.1069, "close": 0.1072, "volume": 76222.5, "quote_volume": 8173.7598, "trades": 117, "taker_buy_volume": 61181.4, "taker_buy_quote": 6561.35179}, {"ts": 1775115300000, "open": 0.1072, "high": 0.1072, "low": 0.1059, "close": 0.1059, "volume": 102039.6, "quote_volume": 10887.96032, "trades": 104, "taker_buy_volume": 38705.9, "taker_buy_quote": 4128.36087}, {"ts": 1775115360000, "open": 0.1059, "high": 0.106, "low": 0.1051, "close": 0.1056, "volume": 239786.0, "quote_volume": 25325.36282, "trades": 263, "taker_buy_volume": 127721.3, "taker_buy_quote": 13499.78824}, {"ts": 1775115420000, "open": 0.1057, "high": 0.106, "low": 0.105, "close": 0.1051, "volume": 159378.4, "quote_volume": 16821.14532, "trades": 181, "taker_buy_volume": 78023.5, "taker_buy_quote": 8244.4648}, {"ts": 1775115480000, "open": 0.1052, "high": 0.1054, "low": 0.105, "close": 0.1052, "volume": 104156.2, "quote_volume": 10956.10153, "trades": 123, "taker_buy_volume": 59690.9, "taker_buy_quote": 6281.53684}, {"ts": 1775115540000, "open": 0.1053, "high": 0.1055, "low": 0.1051, "close": 0.1054, "volume": 54092.1, "quote_volume": 5696.68558, "trades": 81, "taker_buy_volume": 25800.6, "taker_buy_quote": 2717.65722}, {"ts": 1775115600000, "open": 0.1054, "high": 0.1055, "low": 0.1051, "close": 0.1051, "volume": 48693.0, "quote_volume": 5129.29839, "trades": 82, "taker_buy_volume": 31335.8, "taker_buy_quote": 3302.09865}, {"ts": 1775115660000, "open": 0.1051, "high": 0.1056, "low": 0.1051, "close": 0.1052, "volume": 52371.9, "quote_volume": 5515.21188, "trades": 66, "taker_buy_volume": 37847.9, "taker_buy_quote": 3985.81427}, {"ts": 1775115720000, "open": 0.1052, "high": 0.1054, "low": 0.1048, "close": 0.105, "volume": 65219.5, "quote_volume": 6849.90696, "trades": 82, "taker_buy_volume": 22806.3, "taker_buy_quote": 2395.7554}, {"ts": 1775115780000, "open": 0.105, "high": 0.1052, "low": 0.1049, "close": 0.1052, "volume": 21384.3, "quote_volume": 2246.06696, "trades": 43, "taker_buy_volume": 10933.5, "taker_buy_quote": 1148.71472}, {"ts": 1775115840000, "open": 0.1053, "high": 0.1053, "low": 0.1048, "close": 0.1052, "volume": 55154.3, "quote_volume": 5793.50155, "trades": 59, "taker_buy_volume": 28764.1, "taker_buy_quote": 3022.20132}, {"ts": 1775115900000, "open": 0.1051, "high": 0.1051, "low": 0.1047, "close": 0.105, "volume": 19220.5, "quote_volume": 2016.82494, "trades": 35, "taker_buy_volume": 9025.1, "taker_buy_quote": 947.37103}, {"ts": 1775115960000, "open": 0.105, "high": 0.1057, "low": 0.105, "close": 0.1057, "volume": 36831.1, "quote_volume": 3880.98439, "trades": 68, "taker_buy_volume": 20854.7, "taker_buy_quote": 2196.80088}, {"ts": 1775116020000, "open": 0.1058, "high": 0.1062, "low": 0.1058, "close": 0.1059, "volume": 73232.0, "quote_volume": 7763.97089, "trades": 119, "taker_buy_volume": 40635.6, "taker_buy_quote": 4308.01953}, {"ts": 1775116080000, "open": 0.106, "high": 0.106, "low": 0.1053, "close": 0.1054, "volume": 85134.6, "quote_volume": 8997.25566, "trades": 97, "taker_buy_volume": 28323.8, "taker_buy_quote": 2994.58265}, {"ts": 1775116140000, "open": 0.1054, "high": 0.1054, "low": 0.105, "close": 0.1051, "volume": 51453.9, "quote_volume": 5410.60557, "trades": 94, "taker_buy_volume": 25631.0, "taker_buy_quote": 2695.14204}, {"ts": 1775116200000, "open": 0.105, "high": 0.1053, "low": 0.1045, "close": 0.1047, "volume": 70850.8, "quote_volume": 7442.75445, "trades": 94, "taker_buy_volume": 34895.5, "taker_buy_quote": 3665.58151}, {"ts": 1775116260000, "open": 0.1048, "high": 0.105, "low": 0.1046, "close": 0.1046, "volume": 32989.9, "quote_volume": 3457.17662, "trades": 63, "taker_buy_volume": 18023.1, "taker_buy_quote": 1887.75308}, {"ts": 1775116320000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 14588.2, "quote_volume": 1526.33354, "trades": 27, "taker_buy_volume": 13288.2, "taker_buy_quote": 1390.35354}, {"ts": 1775116380000, "open": 0.1048, "high": 0.1059, "low": 0.1048, "close": 0.1059, "volume": 71474.7, "quote_volume": 7532.69305, "trades": 147, "taker_buy_volume": 49448.8, "taker_buy_quote": 5214.63003}, {"ts": 1775116440000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 31723.0, "quote_volume": 3355.53082, "trades": 69, "taker_buy_volume": 16413.3, "taker_buy_quote": 1736.69857}, {"ts": 1775116500000, "open": 0.1059, "high": 0.106, "low": 0.1056, "close": 0.106, "volume": 64094.9, "quote_volume": 6780.38743, "trades": 94, "taker_buy_volume": 18704.8, "taker_buy_quote": 1980.65172}, {"ts": 1775116560000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 14391.7, "quote_volume": 1522.66649, "trades": 34, "taker_buy_volume": 6778.2, "taker_buy_quote": 717.17094}, {"ts": 1775116620000, "open": 0.1056, "high": 0.1057, "low": 0.1054, "close": 0.1057, "volume": 42952.1, "quote_volume": 4532.88722, "trades": 42, "taker_buy_volume": 29427.7, "taker_buy_quote": 3106.19751}, {"ts": 1775116680000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 12828.1, "quote_volume": 1359.30706, "trades": 18, "taker_buy_volume": 4729.7, "taker_buy_quote": 500.98611}, {"ts": 1775116740000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 6773.4, "quote_volume": 716.74242, "trades": 20, "taker_buy_volume": 3942.0, "taker_buy_quote": 417.1803}, {"ts": 1775116800000, "open": 0.1057, "high": 0.107, "low": 0.1056, "close": 0.1067, "volume": 120898.5, "quote_volume": 12876.53769, "trades": 164, "taker_buy_volume": 44240.3, "taker_buy_quote": 4707.83337}, {"ts": 1775116860000, "open": 0.1067, "high": 0.1073, "low": 0.1065, "close": 0.1072, "volume": 142368.1, "quote_volume": 15241.30391, "trades": 287, "taker_buy_volume": 88150.9, "taker_buy_quote": 9434.79445}, {"ts": 1775116920000, "open": 0.1072, "high": 0.1074, "low": 0.1068, "close": 0.1071, "volume": 137664.7, "quote_volume": 14754.18544, "trades": 210, "taker_buy_volume": 78499.4, "taker_buy_quote": 8418.20656}, {"ts": 1775116980000, "open": 0.107, "high": 0.1071, "low": 0.1066, "close": 0.1069, "volume": 33744.6, "quote_volume": 3608.44874, "trades": 60, "taker_buy_volume": 14430.8, "taker_buy_quote": 1543.54906}, {"ts": 1775117040000, "open": 0.1068, "high": 0.1075, "low": 0.1066, "close": 0.1073, "volume": 74502.8, "quote_volume": 7982.8367, "trades": 109, "taker_buy_volume": 41346.1, "taker_buy_quote": 4435.37617}, {"ts": 1775117100000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 57226.3, "quote_volume": 6126.66907, "trades": 72, "taker_buy_volume": 17527.0, "taker_buy_quote": 1877.0723}, {"ts": 1775117160000, "open": 0.107, "high": 0.1073, "low": 0.1069, "close": 0.1071, "volume": 53245.3, "quote_volume": 5703.49966, "trades": 89, "taker_buy_volume": 46781.2, "taker_buy_quote": 5011.29222}, {"ts": 1775117220000, "open": 0.1072, "high": 0.1086, "low": 0.1072, "close": 0.1084, "volume": 247647.5, "quote_volume": 26802.21437, "trades": 312, "taker_buy_volume": 135384.8, "taker_buy_quote": 14657.41577}, {"ts": 1775117280000, "open": 0.1084, "high": 0.1085, "low": 0.108, "close": 0.1083, "volume": 109665.3, "quote_volume": 11865.28342, "trades": 129, "taker_buy_volume": 69783.1, "taker_buy_quote": 7550.89838}, {"ts": 1775117340000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 27508.3, "quote_volume": 2978.4602, "trades": 58, "taker_buy_volume": 16512.5, "taker_buy_quote": 1788.31131}, {"ts": 1775117400000, "open": 0.1082, "high": 0.1086, "low": 0.108, "close": 0.1086, "volume": 38615.3, "quote_volume": 4184.30897, "trades": 60, "taker_buy_volume": 18749.1, "taker_buy_quote": 2030.83329}, {"ts": 1775117460000, "open": 0.1086, "high": 0.1089, "low": 0.1079, "close": 0.108, "volume": 34908.1, "quote_volume": 3789.49143, "trades": 63, "taker_buy_volume": 14486.0, "taker_buy_quote": 1573.84223}, {"ts": 1775117520000, "open": 0.108, "high": 0.1084, "low": 0.1079, "close": 0.108, "volume": 22068.2, "quote_volume": 2387.02839, "trades": 53, "taker_buy_volume": 12745.9, "taker_buy_quote": 1378.61383}, {"ts": 1775117580000, "open": 0.1079, "high": 0.1083, "low": 0.1072, "close": 0.1072, "volume": 70076.9, "quote_volume": 7550.72892, "trades": 133, "taker_buy_volume": 44073.4, "taker_buy_quote": 4751.00354}, {"ts": 1775117640000, "open": 0.1072, "high": 0.1073, "low": 0.1065, "close": 0.1067, "volume": 107276.6, "quote_volume": 11462.2488, "trades": 137, "taker_buy_volume": 52038.6, "taker_buy_quote": 5556.99245}, {"ts": 1775117700000, "open": 0.1068, "high": 0.1072, "low": 0.1067, "close": 0.1071, "volume": 110244.7, "quote_volume": 11798.44155, "trades": 160, "taker_buy_volume": 59109.4, "taker_buy_quote": 6327.23096}, {"ts": 1775117760000, "open": 0.107, "high": 0.1072, "low": 0.1065, "close": 0.1067, "volume": 84216.2, "quote_volume": 8992.10764, "trades": 126, "taker_buy_volume": 26498.6, "taker_buy_quote": 2832.25612}, {"ts": 1775117820000, "open": 0.1067, "high": 0.107, "low": 0.1066, "close": 0.1067, "volume": 47634.5, "quote_volume": 5084.70641, "trades": 49, "taker_buy_volume": 17351.3, "taker_buy_quote": 1851.27011}, {"ts": 1775117880000, "open": 0.1066, "high": 0.107, "low": 0.1061, "close": 0.1062, "volume": 45044.7, "quote_volume": 4792.83701, "trades": 56, "taker_buy_volume": 21869.8, "taker_buy_quote": 2323.74684}, {"ts": 1775117940000, "open": 0.1062, "high": 0.1062, "low": 0.1057, "close": 0.1062, "volume": 64718.6, "quote_volume": 6860.84329, "trades": 77, "taker_buy_volume": 35431.0, "taker_buy_quote": 3755.8435}, {"ts": 1775118000000, "open": 0.1063, "high": 0.1064, "low": 0.1059, "close": 0.106, "volume": 43906.7, "quote_volume": 4658.42596, "trades": 53, "taker_buy_volume": 22095.9, "taker_buy_quote": 2346.29954}, {"ts": 1775118060000, "open": 0.1061, "high": 0.1065, "low": 0.1061, "close": 0.1064, "volume": 22817.3, "quote_volume": 2425.8114, "trades": 49, "taker_buy_volume": 14251.4, "taker_buy_quote": 1514.62276}, {"ts": 1775118120000, "open": 0.1065, "high": 0.1065, "low": 0.106, "close": 0.1061, "volume": 48828.5, "quote_volume": 5183.75635, "trades": 64, "taker_buy_volume": 19737.3, "taker_buy_quote": 2095.34397}, {"ts": 1775118180000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 11879.6, "quote_volume": 1259.77805, "trades": 25, "taker_buy_volume": 6327.0, "taker_buy_quote": 670.9807}, {"ts": 1775118240000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 15284.3, "quote_volume": 1619.89745, "trades": 37, "taker_buy_volume": 12793.6, "taker_buy_quote": 1355.89269}, {"ts": 1775118300000, "open": 0.1061, "high": 0.1065, "low": 0.106, "close": 0.1065, "volume": 35047.3, "quote_volume": 3726.58362, "trades": 39, "taker_buy_volume": 26669.4, "taker_buy_quote": 2835.48949}, {"ts": 1775118360000, "open": 0.1064, "high": 0.1074, "low": 0.1062, "close": 0.1073, "volume": 76744.6, "quote_volume": 8199.95179, "trades": 119, "taker_buy_volume": 37269.6, "taker_buy_quote": 3980.63136}, {"ts": 1775118420000, "open": 0.1073, "high": 0.108, "low": 0.1072, "close": 0.1078, "volume": 43222.2, "quote_volume": 4650.99979, "trades": 86, "taker_buy_volume": 22883.4, "taker_buy_quote": 2461.11623}, {"ts": 1775118480000, "open": 0.1078, "high": 0.1086, "low": 0.1073, "close": 0.1086, "volume": 174850.7, "quote_volume": 18867.38932, "trades": 185, "taker_buy_volume": 79660.7, "taker_buy_quote": 8601.92467}, {"ts": 1775118540000, "open": 0.1087, "high": 0.1097, "low": 0.1085, "close": 0.1093, "volume": 229777.9, "quote_volume": 25089.45481, "trades": 317, "taker_buy_volume": 133506.0, "taker_buy_quote": 14582.19037}, {"ts": 1775118600000, "open": 0.1093, "high": 0.1097, "low": 0.1077, "close": 0.1078, "volume": 208663.8, "quote_volume": 22683.43902, "trades": 308, "taker_buy_volume": 123554.5, "taker_buy_quote": 13429.20543}, {"ts": 1775118660000, "open": 0.1078, "high": 0.108, "low": 0.1076, "close": 0.1078, "volume": 37592.7, "quote_volume": 4051.60451, "trades": 129, "taker_buy_volume": 25889.6, "taker_buy_quote": 2790.34544}, {"ts": 1775118720000, "open": 0.1077, "high": 0.1083, "low": 0.1077, "close": 0.1079, "volume": 171787.4, "quote_volume": 18543.49182, "trades": 200, "taker_buy_volume": 114982.7, "taker_buy_quote": 12412.0653}, {"ts": 1775118780000, "open": 0.1078, "high": 0.1081, "low": 0.1077, "close": 0.1077, "volume": 39120.8, "quote_volume": 4220.13461, "trades": 51, "taker_buy_volume": 16326.8, "taker_buy_quote": 1760.93006}, {"ts": 1775118840000, "open": 0.1078, "high": 0.1085, "low": 0.1078, "close": 0.1085, "volume": 32255.0, "quote_volume": 3488.61354, "trades": 68, "taker_buy_volume": 19155.3, "taker_buy_quote": 2071.86032}, {"ts": 1775118900000, "open": 0.1084, "high": 0.1086, "low": 0.1083, "close": 0.1086, "volume": 32161.5, "quote_volume": 3488.27527, "trades": 53, "taker_buy_volume": 24229.5, "taker_buy_quote": 2627.8887}, {"ts": 1775118960000, "open": 0.1085, "high": 0.1085, "low": 0.1079, "close": 0.108, "volume": 64158.4, "quote_volume": 6937.23329, "trades": 113, "taker_buy_volume": 38173.7, "taker_buy_quote": 4126.18278}, {"ts": 1775119020000, "open": 0.108, "high": 0.1086, "low": 0.1079, "close": 0.1086, "volume": 44263.7, "quote_volume": 4799.67381, "trades": 75, "taker_buy_volume": 34106.3, "taker_buy_quote": 3697.90661}, {"ts": 1775119080000, "open": 0.1085, "high": 0.1086, "low": 0.1078, "close": 0.108, "volume": 99505.5, "quote_volume": 10757.21405, "trades": 140, "taker_buy_volume": 33937.0, "taker_buy_quote": 3668.27614}, {"ts": 1775119140000, "open": 0.1081, "high": 0.1082, "low": 0.1076, "close": 0.1076, "volume": 51430.0, "quote_volume": 5551.15758, "trades": 104, "taker_buy_volume": 30147.9, "taker_buy_quote": 3254.80264}, {"ts": 1775119200000, "open": 0.1077, "high": 0.1089, "low": 0.1076, "close": 0.1089, "volume": 57076.0, "quote_volume": 6176.76503, "trades": 86, "taker_buy_volume": 35903.5, "taker_buy_quote": 3882.10605}, {"ts": 1775119260000, "open": 0.1089, "high": 0.1092, "low": 0.1084, "close": 0.1087, "volume": 148484.8, "quote_volume": 16165.96272, "trades": 185, "taker_buy_volume": 85841.5, "taker_buy_quote": 9345.77899}, {"ts": 1775119320000, "open": 0.1087, "high": 0.109, "low": 0.1081, "close": 0.1082, "volume": 199277.3, "quote_volume": 21607.62439, "trades": 182, "taker_buy_volume": 60321.9, "taker_buy_quote": 6543.22439}, {"ts": 1775119380000, "open": 0.1083, "high": 0.1083, "low": 0.1078, "close": 0.1079, "volume": 59647.1, "quote_volume": 6449.01149, "trades": 72, "taker_buy_volume": 25881.8, "taker_buy_quote": 2797.24083}, {"ts": 1775119440000, "open": 0.108, "high": 0.1086, "low": 0.1079, "close": 0.1085, "volume": 50036.7, "quote_volume": 5419.57027, "trades": 122, "taker_buy_volume": 25016.9, "taker_buy_quote": 2709.17747}, {"ts": 1775119500000, "open": 0.1086, "high": 0.1088, "low": 0.1084, "close": 0.1086, "volume": 113135.8, "quote_volume": 12286.94876, "trades": 165, "taker_buy_volume": 62453.5, "taker_buy_quote": 6784.43521}, {"ts": 1775119560000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 31333.9, "quote_volume": 3402.72178, "trades": 53, "taker_buy_volume": 17550.4, "taker_buy_quote": 1906.06722}, {"ts": 1775119620000, "open": 0.1087, "high": 0.1088, "low": 0.1083, "close": 0.1083, "volume": 51203.5, "quote_volume": 5557.12453, "trades": 73, "taker_buy_volume": 28224.7, "taker_buy_quote": 3063.72407}, {"ts": 1775119680000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 12235.1, "quote_volume": 1324.17771, "trades": 14, "taker_buy_volume": 11670.5, "taker_buy_quote": 1263.12745}, {"ts": 1775119740000, "open": 0.108, "high": 0.1083, "low": 0.1078, "close": 0.1081, "volume": 61249.2, "quote_volume": 6620.37393, "trades": 104, "taker_buy_volume": 30714.4, "taker_buy_quote": 3319.14098}, {"ts": 1775119800000, "open": 0.1081, "high": 0.1085, "low": 0.108, "close": 0.1083, "volume": 54147.0, "quote_volume": 5858.48022, "trades": 78, "taker_buy_volume": 42568.7, "taker_buy_quote": 4605.39754}, {"ts": 1775119860000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 27611.3, "quote_volume": 2994.32153, "trades": 52, "taker_buy_volume": 16122.2, "taker_buy_quote": 1748.6641}, {"ts": 1775119920000, "open": 0.1086, "high": 0.1089, "low": 0.1084, "close": 0.1085, "volume": 97100.1, "quote_volume": 10549.50075, "trades": 109, "taker_buy_volume": 60005.0, "taker_buy_quote": 6519.65828}, {"ts": 1775119980000, "open": 0.1085, "high": 0.1088, "low": 0.1084, "close": 0.1087, "volume": 15848.7, "quote_volume": 1720.4671, "trades": 30, "taker_buy_volume": 8135.3, "taker_buy_quote": 883.53748}, {"ts": 1775120040000, "open": 0.1087, "high": 0.1098, "low": 0.1087, "close": 0.1095, "volume": 121454.9, "quote_volume": 13272.89529, "trades": 202, "taker_buy_volume": 56823.9, "taker_buy_quote": 6209.01739}, {"ts": 1775120100000, "open": 0.1094, "high": 0.1094, "low": 0.1084, "close": 0.1084, "volume": 160882.4, "quote_volume": 17497.29576, "trades": 162, "taker_buy_volume": 57067.0, "taker_buy_quote": 6198.35497}, {"ts": 1775120160000, "open": 0.1085, "high": 0.1094, "low": 0.1085, "close": 0.1092, "volume": 155558.4, "quote_volume": 16958.62156, "trades": 232, "taker_buy_volume": 83360.0, "taker_buy_quote": 9085.61276}, {"ts": 1775120220000, "open": 0.1091, "high": 0.1094, "low": 0.1086, "close": 0.1089, "volume": 120377.9, "quote_volume": 13129.48608, "trades": 163, "taker_buy_volume": 68940.2, "taker_buy_quote": 7522.0059}, {"ts": 1775120280000, "open": 0.109, "high": 0.1092, "low": 0.1088, "close": 0.1091, "volume": 46636.3, "quote_volume": 5080.82756, "trades": 111, "taker_buy_volume": 26143.0, "taker_buy_quote": 2848.17429}, {"ts": 1775120340000, "open": 0.109, "high": 0.1093, "low": 0.1084, "close": 0.1085, "volume": 68133.0, "quote_volume": 7429.6107, "trades": 98, "taker_buy_volume": 17092.3, "taker_buy_quote": 1863.37294}, {"ts": 1775120400000, "open": 0.1085, "high": 0.1089, "low": 0.1077, "close": 0.1077, "volume": 237348.1, "quote_volume": 25713.23528, "trades": 251, "taker_buy_volume": 102390.4, "taker_buy_quote": 11093.41654}, {"ts": 1775120460000, "open": 0.1077, "high": 0.1077, "low": 0.1066, "close": 0.1071, "volume": 222746.6, "quote_volume": 23830.15398, "trades": 320, "taker_buy_volume": 101845.7, "taker_buy_quote": 10892.31135}, {"ts": 1775120520000, "open": 0.1072, "high": 0.1074, "low": 0.1071, "close": 0.1074, "volume": 35219.3, "quote_volume": 3779.24001, "trades": 62, "taker_buy_volume": 16373.6, "taker_buy_quote": 1757.05527}, {"ts": 1775120580000, "open": 0.1075, "high": 0.1078, "low": 0.107, "close": 0.1078, "volume": 109188.3, "quote_volume": 11728.49604, "trades": 126, "taker_buy_volume": 52874.8, "taker_buy_quote": 5686.3395}, {"ts": 1775120640000, "open": 0.1078, "high": 0.1084, "low": 0.1076, "close": 0.1078, "volume": 195565.0, "quote_volume": 21127.67481, "trades": 215, "taker_buy_volume": 128570.6, "taker_buy_quote": 13895.33603}, {"ts": 1775120700000, "open": 0.1076, "high": 0.1076, "low": 0.1072, "close": 0.1072, "volume": 28720.1, "quote_volume": 3081.41465, "trades": 39, "taker_buy_volume": 8776.3, "taker_buy_quote": 941.98545}, {"ts": 1775120760000, "open": 0.1072, "high": 0.1079, "low": 0.1071, "close": 0.1076, "volume": 53951.5, "quote_volume": 5799.06564, "trades": 62, "taker_buy_volume": 15773.6, "taker_buy_quote": 1695.69879}, {"ts": 1775120820000, "open": 0.1077, "high": 0.1083, "low": 0.1076, "close": 0.1082, "volume": 111297.4, "quote_volume": 12019.15372, "trades": 126, "taker_buy_volume": 81219.6, "taker_buy_quote": 8769.37213}, {"ts": 1775120880000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 22024.9, "quote_volume": 2384.38843, "trades": 32, "taker_buy_volume": 7589.0, "taker_buy_quote": 821.59931}, {"ts": 1775120940000, "open": 0.1081, "high": 0.1098, "low": 0.1079, "close": 0.1091, "volume": 166822.6, "quote_volume": 18206.39659, "trades": 267, "taker_buy_volume": 110968.2, "taker_buy_quote": 12112.41581}, {"ts": 1775121000000, "open": 0.109, "high": 0.1091, "low": 0.1087, "close": 0.1087, "volume": 39231.5, "quote_volume": 4274.23797, "trades": 84, "taker_buy_volume": 18734.0, "taker_buy_quote": 2041.70965}, {"ts": 1775121060000, "open": 0.1086, "high": 0.1096, "low": 0.1086, "close": 0.1092, "volume": 86613.3, "quote_volume": 9451.92449, "trades": 117, "taker_buy_volume": 36750.7, "taker_buy_quote": 4014.00754}, {"ts": 1775121120000, "open": 0.109, "high": 0.1092, "low": 0.1084, "close": 0.1088, "volume": 78993.9, "quote_volume": 8604.23464, "trades": 113, "taker_buy_volume": 30201.5, "taker_buy_quote": 3290.09535}, {"ts": 1775121180000, "open": 0.1088, "high": 0.1094, "low": 0.1084, "close": 0.1086, "volume": 83821.9, "quote_volume": 9113.47687, "trades": 134, "taker_buy_volume": 30929.5, "taker_buy_quote": 3366.775}, {"ts": 1775121240000, "open": 0.1085, "high": 0.1088, "low": 0.1085, "close": 0.1088, "volume": 20108.0, "quote_volume": 2186.41974, "trades": 25, "taker_buy_volume": 6904.2, "taker_buy_quote": 750.31384}, {"ts": 1775121300000, "open": 0.1089, "high": 0.1093, "low": 0.1087, "close": 0.1092, "volume": 88048.5, "quote_volume": 9601.43187, "trades": 126, "taker_buy_volume": 38679.7, "taker_buy_quote": 4217.9192}, {"ts": 1775121360000, "open": 0.1092, "high": 0.1095, "low": 0.1092, "close": 0.1095, "volume": 50954.5, "quote_volume": 5569.37701, "trades": 73, "taker_buy_volume": 22226.1, "taker_buy_quote": 2430.96922}, {"ts": 1775121420000, "open": 0.1094, "high": 0.1094, "low": 0.1089, "close": 0.1091, "volume": 36031.3, "quote_volume": 3930.75263, "trades": 63, "taker_buy_volume": 17025.5, "taker_buy_quote": 1856.57188}, {"ts": 1775121480000, "open": 0.109, "high": 0.1093, "low": 0.109, "close": 0.1091, "volume": 44912.7, "quote_volume": 4905.51329, "trades": 57, "taker_buy_volume": 19681.6, "taker_buy_quote": 2148.52307}, {"ts": 1775121540000, "open": 0.1091, "high": 0.1097, "low": 0.109, "close": 0.1096, "volume": 131359.4, "quote_volume": 14378.26878, "trades": 165, "taker_buy_volume": 77683.6, "taker_buy_quote": 8502.58324}, {"ts": 1775121600000, "open": 0.1096, "high": 0.1101, "low": 0.1089, "close": 0.109, "volume": 289098.7, "quote_volume": 31692.03764, "trades": 328, "taker_buy_volume": 169554.3, "taker_buy_quote": 18611.44823}, {"ts": 1775121660000, "open": 0.1089, "high": 0.1097, "low": 0.1084, "close": 0.1096, "volume": 336495.6, "quote_volume": 36664.47896, "trades": 474, "taker_buy_volume": 190263.7, "taker_buy_quote": 20722.93816}, {"ts": 1775121720000, "open": 0.1096, "high": 0.1108, "low": 0.1095, "close": 0.1102, "volume": 307907.9, "quote_volume": 33990.34523, "trades": 352, "taker_buy_volume": 161170.1, "taker_buy_quote": 17787.69943}, {"ts": 1775121780000, "open": 0.1101, "high": 0.1101, "low": 0.1094, "close": 0.1096, "volume": 50061.5, "quote_volume": 5489.49103, "trades": 83, "taker_buy_volume": 17404.8, "taker_buy_quote": 1909.14436}, {"ts": 1775121840000, "open": 0.1096, "high": 0.1099, "low": 0.1094, "close": 0.1097, "volume": 169865.7, "quote_volume": 18621.69732, "trades": 181, "taker_buy_volume": 87679.8, "taker_buy_quote": 9618.58916}, {"ts": 1775121900000, "open": 0.1096, "high": 0.1098, "low": 0.1091, "close": 0.1098, "volume": 147288.0, "quote_volume": 16137.48007, "trades": 166, "taker_buy_volume": 98462.1, "taker_buy_quote": 10790.64879}, {"ts": 1775121960000, "open": 0.1097, "high": 0.1099, "low": 0.1095, "close": 0.1097, "volume": 40502.8, "quote_volume": 4442.25364, "trades": 73, "taker_buy_volume": 21414.4, "taker_buy_quote": 2348.60511}, {"ts": 1775122020000, "open": 0.1097, "high": 0.1111, "low": 0.1096, "close": 0.1111, "volume": 315044.9, "quote_volume": 34836.02402, "trades": 230, "taker_buy_volume": 134886.6, "taker_buy_quote": 14904.86706}, {"ts": 1775122080000, "open": 0.111, "high": 0.1119, "low": 0.1109, "close": 0.1112, "volume": 397472.5, "quote_volume": 44305.87887, "trades": 496, "taker_buy_volume": 255692.9, "taker_buy_quote": 28505.87794}, {"ts": 1775122140000, "open": 0.1111, "high": 0.1111, "low": 0.1091, "close": 0.1099, "volume": 473041.6, "quote_volume": 52122.89687, "trades": 706, "taker_buy_volume": 218011.3, "taker_buy_quote": 24043.50123}, {"ts": 1775122200000, "open": 0.1098, "high": 0.1098, "low": 0.1062, "close": 0.1066, "volume": 622360.1, "quote_volume": 66740.11322, "trades": 1040, "taker_buy_volume": 274280.9, "taker_buy_quote": 29367.44989}, {"ts": 1775122260000, "open": 0.1066, "high": 0.1073, "low": 0.1064, "close": 0.1071, "volume": 127620.0, "quote_volume": 13643.87885, "trades": 250, "taker_buy_volume": 36271.2, "taker_buy_quote": 3880.41084}, {"ts": 1775122320000, "open": 0.1071, "high": 0.1074, "low": 0.105, "close": 0.1052, "volume": 263202.5, "quote_volume": 27872.8967, "trades": 488, "taker_buy_volume": 124671.1, "taker_buy_quote": 13194.03656}, {"ts": 1775122380000, "open": 0.1051, "high": 0.1051, "low": 0.1039, "close": 0.1041, "volume": 405677.3, "quote_volume": 42344.54086, "trades": 531, "taker_buy_volume": 225580.3, "taker_buy_quote": 23526.56246}, {"ts": 1775122440000, "open": 0.104, "high": 0.1049, "low": 0.1037, "close": 0.1047, "volume": 277527.2, "quote_volume": 28940.04976, "trades": 309, "taker_buy_volume": 148478.8, "taker_buy_quote": 15496.15992}, {"ts": 1775122500000, "open": 0.1047, "high": 0.1055, "low": 0.1046, "close": 0.1055, "volume": 36104.1, "quote_volume": 3792.73834, "trades": 85, "taker_buy_volume": 24866.9, "taker_buy_quote": 2611.63787}, {"ts": 1775122560000, "open": 0.1055, "high": 0.1061, "low": 0.1054, "close": 0.1055, "volume": 43397.4, "quote_volume": 4587.81636, "trades": 101, "taker_buy_volume": 11666.9, "taker_buy_quote": 1232.67107}, {"ts": 1775122620000, "open": 0.1055, "high": 0.106, "low": 0.1053, "close": 0.1058, "volume": 46134.3, "quote_volume": 4871.57619, "trades": 82, "taker_buy_volume": 19962.4, "taker_buy_quote": 2108.33677}, {"ts": 1775122680000, "open": 0.1057, "high": 0.1058, "low": 0.1051, "close": 0.1056, "volume": 133147.0, "quote_volume": 14066.27478, "trades": 150, "taker_buy_volume": 100096.6, "taker_buy_quote": 10575.78634}, {"ts": 1775122740000, "open": 0.1056, "high": 0.1065, "low": 0.1055, "close": 0.1063, "volume": 94306.4, "quote_volume": 10014.11074, "trades": 155, "taker_buy_volume": 55895.7, "taker_buy_quote": 5937.66258}, {"ts": 1775122800000, "open": 0.1063, "high": 0.1065, "low": 0.1061, "close": 0.1062, "volume": 40821.3, "quote_volume": 4339.10405, "trades": 66, "taker_buy_volume": 10183.1, "taker_buy_quote": 1082.41954}, {"ts": 1775122860000, "open": 0.1061, "high": 0.1061, "low": 0.1054, "close": 0.1057, "volume": 112441.3, "quote_volume": 11883.59398, "trades": 192, "taker_buy_volume": 50400.3, "taker_buy_quote": 5326.21447}, {"ts": 1775122920000, "open": 0.1057, "high": 0.1058, "low": 0.1049, "close": 0.1054, "volume": 132951.4, "quote_volume": 13983.69264, "trades": 160, "taker_buy_volume": 41813.8, "taker_buy_quote": 4402.30403}, {"ts": 1775122980000, "open": 0.1054, "high": 0.1054, "low": 0.1049, "close": 0.1049, "volume": 69732.2, "quote_volume": 7326.79243, "trades": 105, "taker_buy_volume": 28854.6, "taker_buy_quote": 3031.498}, {"ts": 1775123040000, "open": 0.1048, "high": 0.1051, "low": 0.1045, "close": 0.1047, "volume": 138613.3, "quote_volume": 14521.77614, "trades": 187, "taker_buy_volume": 66948.9, "taker_buy_quote": 7014.0839}, {"ts": 1775123100000, "open": 0.1046, "high": 0.1061, "low": 0.1046, "close": 0.1061, "volume": 143204.8, "quote_volume": 15074.96683, "trades": 204, "taker_buy_volume": 112276.8, "taker_buy_quote": 11814.07198}, {"ts": 1775123160000, "open": 0.1061, "high": 0.1069, "low": 0.1061, "close": 0.1067, "volume": 47659.8, "quote_volume": 5078.67888, "trades": 137, "taker_buy_volume": 18325.5, "taker_buy_quote": 1952.23902}, {"ts": 1775123220000, "open": 0.1066, "high": 0.1067, "low": 0.1048, "close": 0.1049, "volume": 304307.1, "quote_volume": 32126.14012, "trades": 332, "taker_buy_volume": 90068.8, "taker_buy_quote": 9499.0119}, {"ts": 1775123280000, "open": 0.1049, "high": 0.1059, "low": 0.1048, "close": 0.1058, "volume": 66339.1, "quote_volume": 6983.68852, "trades": 106, "taker_buy_volume": 34010.8, "taker_buy_quote": 3582.89813}, {"ts": 1775123340000, "open": 0.1058, "high": 0.1058, "low": 0.1046, "close": 0.1048, "volume": 168470.8, "quote_volume": 17722.22884, "trades": 216, "taker_buy_volume": 59380.8, "taker_buy_quote": 6244.22163}, {"ts": 1775123400000, "open": 0.1048, "high": 0.1056, "low": 0.1046, "close": 0.1054, "volume": 152276.7, "quote_volume": 16014.30475, "trades": 164, "taker_buy_volume": 86966.7, "taker_buy_quote": 9151.50947}, {"ts": 1775123460000, "open": 0.1053, "high": 0.1056, "low": 0.1051, "close": 0.1055, "volume": 77362.8, "quote_volume": 8151.79625, "trades": 114, "taker_buy_volume": 30376.2, "taker_buy_quote": 3202.1188}, {"ts": 1775123520000, "open": 0.1054, "high": 0.1056, "low": 0.1049, "close": 0.1052, "volume": 41722.5, "quote_volume": 4385.13928, "trades": 74, "taker_buy_volume": 18354.2, "taker_buy_quote": 1929.31097}, {"ts": 1775123580000, "open": 0.1051, "high": 0.1053, "low": 0.1048, "close": 0.1048, "volume": 74792.0, "quote_volume": 7856.79927, "trades": 95, "taker_buy_volume": 32609.2, "taker_buy_quote": 3426.13759}, {"ts": 1775123640000, "open": 0.1047, "high": 0.1047, "low": 0.104, "close": 0.1041, "volume": 146347.1, "quote_volume": 15278.76966, "trades": 213, "taker_buy_volume": 94130.7, "taker_buy_quote": 9831.85656}, {"ts": 1775123700000, "open": 0.1041, "high": 0.1049, "low": 0.1041, "close": 0.1045, "volume": 74545.0, "quote_volume": 7797.09578, "trades": 128, "taker_buy_volume": 44763.9, "taker_buy_quote": 4680.56713}, {"ts": 1775123760000, "open": 0.1045, "high": 0.1046, "low": 0.1041, "close": 0.1044, "volume": 38550.2, "quote_volume": 4022.51377, "trades": 89, "taker_buy_volume": 15794.5, "taker_buy_quote": 1648.08665}, {"ts": 1775123820000, "open": 0.1044, "high": 0.1045, "low": 0.1037, "close": 0.1038, "volume": 69607.1, "quote_volume": 7244.34823, "trades": 115, "taker_buy_volume": 29313.5, "taker_buy_quote": 3050.94328}, {"ts": 1775123880000, "open": 0.1038, "high": 0.1038, "low": 0.1028, "close": 0.1032, "volume": 194207.6, "quote_volume": 20050.29604, "trades": 214, "taker_buy_volume": 53425.0, "taker_buy_quote": 5510.24448}, {"ts": 1775123940000, "open": 0.1031, "high": 0.1035, "low": 0.1028, "close": 0.103, "volume": 129887.2, "quote_volume": 13406.67626, "trades": 137, "taker_buy_volume": 70512.0, "taker_buy_quote": 7283.94892}, {"ts": 1775124000000, "open": 0.103, "high": 0.103, "low": 0.1021, "close": 0.103, "volume": 148073.4, "quote_volume": 15171.63687, "trades": 192, "taker_buy_volume": 53590.7, "taker_buy_quote": 5493.62018}, {"ts": 1775124060000, "open": 0.103, "high": 0.1033, "low": 0.1026, "close": 0.1029, "volume": 65848.8, "quote_volume": 6784.73973, "trades": 105, "taker_buy_volume": 46549.6, "taker_buy_quote": 4798.34949}, {"ts": 1775124120000, "open": 0.1029, "high": 0.1029, "low": 0.1022, "close": 0.1024, "volume": 32748.7, "quote_volume": 3355.41497, "trades": 66, "taker_buy_volume": 11900.1, "taker_buy_quote": 1219.41032}, {"ts": 1775124180000, "open": 0.1024, "high": 0.1031, "low": 0.1024, "close": 0.103, "volume": 82390.0, "quote_volume": 8470.31468, "trades": 117, "taker_buy_volume": 22589.5, "taker_buy_quote": 2321.14934}, {"ts": 1775124240000, "open": 0.1029, "high": 0.1032, "low": 0.1026, "close": 0.1032, "volume": 70829.9, "quote_volume": 7284.90349, "trades": 97, "taker_buy_volume": 42395.5, "taker_buy_quote": 4361.76707}, {"ts": 1775124300000, "open": 0.1032, "high": 0.1034, "low": 0.1029, "close": 0.1033, "volume": 116208.9, "quote_volume": 11988.39919, "trades": 118, "taker_buy_volume": 82066.8, "taker_buy_quote": 8467.2756}, {"ts": 1775124360000, "open": 0.1032, "high": 0.1032, "low": 0.1025, "close": 0.1026, "volume": 57775.0, "quote_volume": 5942.1468, "trades": 112, "taker_buy_volume": 14162.7, "taker_buy_quote": 1456.99425}, {"ts": 1775124420000, "open": 0.1025, "high": 0.1026, "low": 0.1019, "close": 0.1019, "volume": 79319.7, "quote_volume": 8112.63112, "trades": 174, "taker_buy_volume": 29928.1, "taker_buy_quote": 3060.96526}, {"ts": 1775124480000, "open": 0.1018, "high": 0.1022, "low": 0.1017, "close": 0.1019, "volume": 115904.1, "quote_volume": 11806.44819, "trades": 144, "taker_buy_volume": 71625.7, "taker_buy_quote": 7296.33154}, {"ts": 1775124540000, "open": 0.1019, "high": 0.1019, "low": 0.1016, "close": 0.1019, "volume": 36845.1, "quote_volume": 3748.04507, "trades": 72, "taker_buy_volume": 6292.8, "taker_buy_quote": 640.69683}, {"ts": 1775124600000, "open": 0.1019, "high": 0.102, "low": 0.1011, "close": 0.1014, "volume": 78292.1, "quote_volume": 7946.12848, "trades": 139, "taker_buy_volume": 21655.8, "taker_buy_quote": 2198.73393}, {"ts": 1775124660000, "open": 0.1014, "high": 0.1019, "low": 0.1014, "close": 0.1019, "volume": 34200.4, "quote_volume": 3478.47043, "trades": 81, "taker_buy_volume": 27667.1, "taker_buy_quote": 2814.26376}, {"ts": 1775124720000, "open": 0.1019, "high": 0.1019, "low": 0.1016, "close": 0.1017, "volume": 40839.0, "quote_volume": 4158.20961, "trades": 64, "taker_buy_volume": 21864.9, "taker_buy_quote": 2227.24425}, {"ts": 1775124780000, "open": 0.1017, "high": 0.1017, "low": 0.1014, "close": 0.1016, "volume": 46304.1, "quote_volume": 4699.82757, "trades": 62, "taker_buy_volume": 35127.7, "taker_buy_quote": 3564.65331}, {"ts": 1775124840000, "open": 0.1016, "high": 0.1019, "low": 0.1015, "close": 0.1018, "volume": 43009.2, "quote_volume": 4369.72943, "trades": 56, "taker_buy_volume": 13927.5, "taker_buy_quote": 1414.47651}, {"ts": 1775124900000, "open": 0.1019, "high": 0.1022, "low": 0.1018, "close": 0.1021, "volume": 47804.3, "quote_volume": 4876.45832, "trades": 52, "taker_buy_volume": 23650.8, "taker_buy_quote": 2412.90618}, {"ts": 1775124960000, "open": 0.1021, "high": 0.1022, "low": 0.1019, "close": 0.1022, "volume": 41317.7, "quote_volume": 4216.18396, "trades": 77, "taker_buy_volume": 9929.8, "taker_buy_quote": 1013.6774}, {"ts": 1775125020000, "open": 0.1022, "high": 0.1026, "low": 0.1021, "close": 0.1026, "volume": 47143.2, "quote_volume": 4830.93731, "trades": 56, "taker_buy_volume": 19673.0, "taker_buy_quote": 2015.474}, {"ts": 1775125080000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1025, "volume": 4230.5, "quote_volume": 434.03955, "trades": 11, "taker_buy_volume": 2508.1, "taker_buy_quote": 257.33106}, {"ts": 1775125140000, "open": 0.1024, "high": 0.1025, "low": 0.1023, "close": 0.1024, "volume": 20679.3, "quote_volume": 2118.29921, "trades": 26, "taker_buy_volume": 4230.6, "taker_buy_quote": 433.1217}, {"ts": 1775125200000, "open": 0.1025, "high": 0.1027, "low": 0.1024, "close": 0.1026, "volume": 9293.5, "quote_volume": 953.07882, "trades": 30, "taker_buy_volume": 5046.4, "taker_buy_quote": 517.59573}, {"ts": 1775125260000, "open": 0.1024, "high": 0.1024, "low": 0.102, "close": 0.102, "volume": 26473.6, "quote_volume": 2702.73216, "trades": 47, "taker_buy_volume": 8372.7, "taker_buy_quote": 855.18428}, {"ts": 1775125320000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1019, "volume": 24915.2, "quote_volume": 2539.69395, "trades": 41, "taker_buy_volume": 13312.2, "taker_buy_quote": 1356.89213}, {"ts": 1775125380000, "open": 0.1018, "high": 0.1021, "low": 0.1015, "close": 0.102, "volume": 85317.0, "quote_volume": 8686.52847, "trades": 105, "taker_buy_volume": 40955.2, "taker_buy_quote": 4173.38689}, {"ts": 1775125440000, "open": 0.1019, "high": 0.1019, "low": 0.1016, "close": 0.1017, "volume": 29315.3, "quote_volume": 2981.71446, "trades": 43, "taker_buy_volume": 9162.2, "taker_buy_quote": 932.1382}, {"ts": 1775125500000, "open": 0.1016, "high": 0.1019, "low": 0.1015, "close": 0.1018, "volume": 99270.8, "quote_volume": 10092.68858, "trades": 81, "taker_buy_volume": 69658.4, "taker_buy_quote": 7079.9545}, {"ts": 1775125560000, "open": 0.1017, "high": 0.1019, "low": 0.1017, "close": 0.1017, "volume": 48338.1, "quote_volume": 4920.59564, "trades": 36, "taker_buy_volume": 17707.6, "taker_buy_quote": 1804.15344}, {"ts": 1775125620000, "open": 0.1016, "high": 0.1017, "low": 0.1014, "close": 0.1014, "volume": 118159.0, "quote_volume": 11994.66815, "trades": 97, "taker_buy_volume": 50479.1, "taker_buy_quote": 5127.96284}, {"ts": 1775125680000, "open": 0.1013, "high": 0.1014, "low": 0.101, "close": 0.1011, "volume": 24081.5, "quote_volume": 2435.79409, "trades": 30, "taker_buy_volume": 15467.2, "taker_buy_quote": 1564.59702}, {"ts": 1775125740000, "open": 0.101, "high": 0.1012, "low": 0.1008, "close": 0.101, "volume": 168000.4, "quote_volume": 16966.03984, "trades": 111, "taker_buy_volume": 54184.4, "taker_buy_quote": 5470.71756}, {"ts": 1775125800000, "open": 0.101, "high": 0.1023, "low": 0.1007, "close": 0.1022, "volume": 438377.9, "quote_volume": 44654.77237, "trades": 334, "taker_buy_volume": 357755.1, "taker_buy_quote": 36443.97736}, {"ts": 1775125860000, "open": 0.1022, "high": 0.1026, "low": 0.1021, "close": 0.1026, "volume": 44056.6, "quote_volume": 4506.60452, "trades": 70, "taker_buy_volume": 18354.7, "taker_buy_quote": 1878.28619}, {"ts": 1775125920000, "open": 0.1025, "high": 0.1028, "low": 0.1023, "close": 0.1027, "volume": 121524.5, "quote_volume": 12467.57309, "trades": 179, "taker_buy_volume": 47424.2, "taker_buy_quote": 4866.71913}, {"ts": 1775125980000, "open": 0.1027, "high": 0.103, "low": 0.1024, "close": 0.1025, "volume": 65688.3, "quote_volume": 6742.26861, "trades": 89, "taker_buy_volume": 27900.8, "taker_buy_quote": 2863.84211}, {"ts": 1775126040000, "open": 0.1025, "high": 0.1029, "low": 0.1022, "close": 0.1027, "volume": 34145.8, "quote_volume": 3504.17448, "trades": 59, "taker_buy_volume": 17375.4, "taker_buy_quote": 1783.64802}, {"ts": 1775126100000, "open": 0.1028, "high": 0.1034, "low": 0.1028, "close": 0.1033, "volume": 43750.8, "quote_volume": 4508.35617, "trades": 93, "taker_buy_volume": 31950.3, "taker_buy_quote": 3292.08453}, {"ts": 1775126160000, "open": 0.1032, "high": 0.1038, "low": 0.103, "close": 0.1035, "volume": 111885.9, "quote_volume": 11576.29588, "trades": 149, "taker_buy_volume": 58883.8, "taker_buy_quote": 6094.20078}, {"ts": 1775126220000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 22491.4, "quote_volume": 2330.10199, "trades": 43, "taker_buy_volume": 7666.2, "taker_buy_quote": 794.49313}, {"ts": 1775126280000, "open": 0.1035, "high": 0.1035, "low": 0.1031, "close": 0.1031, "volume": 49977.3, "quote_volume": 5163.27994, "trades": 68, "taker_buy_volume": 34867.3, "taker_buy_quote": 3602.08278}, {"ts": 1775126340000, "open": 0.1032, "high": 0.1039, "low": 0.1032, "close": 0.1038, "volume": 26291.9, "quote_volume": 2725.66669, "trades": 54, "taker_buy_volume": 14864.7, "taker_buy_quote": 1541.14385}, {"ts": 1775126400000, "open": 0.1038, "high": 0.1038, "low": 0.1031, "close": 0.1034, "volume": 33446.7, "quote_volume": 3457.23452, "trades": 60, "taker_buy_volume": 19440.8, "taker_buy_quote": 2008.98296}, {"ts": 1775126460000, "open": 0.1034, "high": 0.1036, "low": 0.1033, "close": 0.1034, "volume": 62849.1, "quote_volume": 6499.31586, "trades": 75, "taker_buy_volume": 39609.0, "taker_buy_quote": 4095.92819}, {"ts": 1775126520000, "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1034, "volume": 40673.8, "quote_volume": 4200.66271, "trades": 45, "taker_buy_volume": 14182.7, "taker_buy_quote": 1465.11372}, {"ts": 1775126580000, "open": 0.1033, "high": 0.1035, "low": 0.1032, "close": 0.1033, "volume": 52861.4, "quote_volume": 5457.82118, "trades": 75, "taker_buy_volume": 12012.9, "taker_buy_quote": 1241.20026}, {"ts": 1775126640000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 15509.6, "quote_volume": 1600.25312, "trades": 25, "taker_buy_volume": 10661.6, "taker_buy_quote": 1099.99692}, {"ts": 1775126700000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 21359.3, "quote_volume": 2203.72538, "trades": 37, "taker_buy_volume": 15575.2, "taker_buy_quote": 1606.86874}, {"ts": 1775126760000, "open": 0.1032, "high": 0.1037, "low": 0.1032, "close": 0.1033, "volume": 25802.6, "quote_volume": 2667.96542, "trades": 40, "taker_buy_volume": 16564.5, "taker_buy_quote": 1713.15531}, {"ts": 1775126820000, "open": 0.1032, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 15581.5, "quote_volume": 1609.13462, "trades": 43, "taker_buy_volume": 7476.6, "taker_buy_quote": 772.23211}, {"ts": 1775126880000, "open": 0.1033, "high": 0.1039, "low": 0.1033, "close": 0.1039, "volume": 16484.5, "quote_volume": 1706.28395, "trades": 46, "taker_buy_volume": 12352.6, "taker_buy_quote": 1279.2811}, {"ts": 1775126940000, "open": 0.1039, "high": 0.1039, "low": 0.1034, "close": 0.1034, "volume": 17166.2, "quote_volume": 1778.72753, "trades": 34, "taker_buy_volume": 4323.0, "taker_buy_quote": 448.5942}, {"ts": 1775127000000, "open": 0.1035, "high": 0.1035, "low": 0.1031, "close": 0.1032, "volume": 16372.6, "quote_volume": 1691.83789, "trades": 42, "taker_buy_volume": 11336.8, "taker_buy_quote": 1171.13159}, {"ts": 1775127060000, "open": 0.1032, "high": 0.1032, "low": 0.1023, "close": 0.1025, "volume": 105356.5, "quote_volume": 10797.06128, "trades": 82, "taker_buy_volume": 67051.6, "taker_buy_quote": 6871.39717}, {"ts": 1775127120000, "open": 0.1026, "high": 0.103, "low": 0.1025, "close": 0.1025, "volume": 132579.2, "quote_volume": 13616.09419, "trades": 126, "taker_buy_volume": 88448.8, "taker_buy_quote": 9082.2673}, {"ts": 1775127180000, "open": 0.1026, "high": 0.1027, "low": 0.1024, "close": 0.1024, "volume": 35104.0, "quote_volume": 3601.49338, "trades": 28, "taker_buy_volume": 31433.2, "taker_buy_quote": 3224.77193}, {"ts": 1775127240000, "open": 0.1025, "high": 0.1027, "low": 0.1024, "close": 0.1027, "volume": 8681.1, "quote_volume": 889.8442, "trades": 21, "taker_buy_volume": 3027.2, "taker_buy_quote": 310.32922}, {"ts": 1775127300000, "open": 0.1027, "high": 0.103, "low": 0.1026, "close": 0.103, "volume": 12060.2, "quote_volume": 1238.96784, "trades": 23, "taker_buy_volume": 4223.9, "taker_buy_quote": 434.12449}, {"ts": 1775127360000, "open": 0.103, "high": 0.1031, "low": 0.1029, "close": 0.1031, "volume": 29461.9, "quote_volume": 3033.32323, "trades": 30, "taker_buy_volume": 22538.9, "taker_buy_quote": 2320.40187}, {"ts": 1775127420000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 13703.9, "quote_volume": 1414.14193, "trades": 37, "taker_buy_volume": 5987.6, "taker_buy_quote": 618.29421}, {"ts": 1775127480000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 34645.0, "quote_volume": 3572.0965, "trades": 43, "taker_buy_volume": 13257.2, "taker_buy_quote": 1367.21352}, {"ts": 1775127540000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.103, "volume": 24264.1, "quote_volume": 2499.45845, "trades": 40, "taker_buy_volume": 2058.3, "taker_buy_quote": 211.99241}, {"ts": 1775127600000, "open": 0.103, "high": 0.1033, "low": 0.103, "close": 0.1031, "volume": 20257.1, "quote_volume": 2090.48869, "trades": 39, "taker_buy_volume": 14296.1, "taker_buy_quote": 1475.60892}, {"ts": 1775127660000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 7702.3, "quote_volume": 794.00861, "trades": 19, "taker_buy_volume": 5144.3, "taker_buy_quote": 530.28852}, {"ts": 1775127720000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 9811.4, "quote_volume": 1011.91008, "trades": 27, "taker_buy_volume": 2673.4, "taker_buy_quote": 275.80021}, {"ts": 1775127780000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 14150.0, "quote_volume": 1459.94584, "trades": 36, "taker_buy_volume": 1767.6, "taker_buy_quote": 182.41123}, {"ts": 1775127840000, "open": 0.1031, "high": 0.1034, "low": 0.1031, "close": 0.1033, "volume": 30063.9, "quote_volume": 3104.71018, "trades": 72, "taker_buy_volume": 18563.6, "taker_buy_quote": 1917.68416}, {"ts": 1775127900000, "open": 0.1032, "high": 0.1033, "low": 0.1031, "close": 0.1031, "volume": 17704.1, "quote_volume": 1827.04418, "trades": 41, "taker_buy_volume": 8687.0, "taker_buy_quote": 896.68275}, {"ts": 1775127960000, "open": 0.1031, "high": 0.1032, "low": 0.1029, "close": 0.1032, "volume": 46048.1, "quote_volume": 4745.44868, "trades": 48, "taker_buy_volume": 32637.2, "taker_buy_quote": 3363.41041}, {"ts": 1775128020000, "open": 0.1032, "high": 0.104, "low": 0.1031, "close": 0.1039, "volume": 90493.8, "quote_volume": 9378.61246, "trades": 93, "taker_buy_volume": 52919.6, "taker_buy_quote": 5485.89313}, {"ts": 1775128080000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1039, "volume": 47719.5, "quote_volume": 4953.92973, "trades": 50, "taker_buy_volume": 4388.7, "taker_buy_quote": 455.94447}, {"ts": 1775128140000, "open": 0.1039, "high": 0.1039, "low": 0.1036, "close": 0.1038, "volume": 74410.4, "quote_volume": 7717.21698, "trades": 65, "taker_buy_volume": 24517.4, "taker_buy_quote": 2543.61163}, {"ts": 1775128200000, "open": 0.1038, "high": 0.1041, "low": 0.1036, "close": 0.1041, "volume": 32423.0, "quote_volume": 3365.35788, "trades": 64, "taker_buy_volume": 21718.7, "taker_buy_quote": 2254.13976}, {"ts": 1775128260000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 29562.0, "quote_volume": 3076.36792, "trades": 55, "taker_buy_volume": 20224.1, "taker_buy_quote": 2104.86022}, {"ts": 1775128320000, "open": 0.1041, "high": 0.1042, "low": 0.1039, "close": 0.1042, "volume": 22325.7, "quote_volume": 2322.337, "trades": 53, "taker_buy_volume": 11497.2, "taker_buy_quote": 1196.01636}, {"ts": 1775128380000, "open": 0.1041, "high": 0.1044, "low": 0.1039, "close": 0.1041, "volume": 47758.4, "quote_volume": 4974.81924, "trades": 67, "taker_buy_volume": 22644.2, "taker_buy_quote": 2359.18193}, {"ts": 1775128440000, "open": 0.1042, "high": 0.1043, "low": 0.1037, "close": 0.1037, "volume": 26850.9, "quote_volume": 2793.22626, "trades": 43, "taker_buy_volume": 7887.3, "taker_buy_quote": 820.94871}, {"ts": 1775128500000, "open": 0.1038, "high": 0.1046, "low": 0.1038, "close": 0.1044, "volume": 98176.1, "quote_volume": 10230.70465, "trades": 133, "taker_buy_volume": 54269.9, "taker_buy_quote": 5659.15929}, {"ts": 1775128560000, "open": 0.1043, "high": 0.1045, "low": 0.1041, "close": 0.1045, "volume": 34520.5, "quote_volume": 3598.21148, "trades": 67, "taker_buy_volume": 24106.2, "taker_buy_quote": 2513.22762}, {"ts": 1775128620000, "open": 0.1044, "high": 0.1045, "low": 0.1042, "close": 0.1045, "volume": 38014.3, "quote_volume": 3965.93583, "trades": 79, "taker_buy_volume": 21043.2, "taker_buy_quote": 2195.58315}, {"ts": 1775128680000, "open": 0.1045, "high": 0.1052, "low": 0.1044, "close": 0.1051, "volume": 58555.7, "quote_volume": 6130.98443, "trades": 93, "taker_buy_volume": 32996.6, "taker_buy_quote": 3456.96221}, {"ts": 1775128740000, "open": 0.1051, "high": 0.1059, "low": 0.1051, "close": 0.1059, "volume": 167897.7, "quote_volume": 17732.9199, "trades": 182, "taker_buy_volume": 82980.7, "taker_buy_quote": 8764.83319}, {"ts": 1775128800000, "open": 0.1058, "high": 0.1061, "low": 0.1056, "close": 0.1058, "volume": 127365.4, "quote_volume": 13481.16148, "trades": 158, "taker_buy_volume": 44384.4, "taker_buy_quote": 4700.46459}, {"ts": 1775128860000, "open": 0.1058, "high": 0.1063, "low": 0.1056, "close": 0.1062, "volume": 135774.1, "quote_volume": 14377.95975, "trades": 144, "taker_buy_volume": 90092.6, "taker_buy_quote": 9545.87358}, {"ts": 1775128920000, "open": 0.1061, "high": 0.1064, "low": 0.1049, "close": 0.1049, "volume": 130515.8, "quote_volume": 13784.36039, "trades": 206, "taker_buy_volume": 53055.1, "taker_buy_quote": 5605.99718}, {"ts": 1775128980000, "open": 0.1049, "high": 0.105, "low": 0.1045, "close": 0.1048, "volume": 89272.0, "quote_volume": 9355.49047, "trades": 120, "taker_buy_volume": 42609.3, "taker_buy_quote": 4467.79294}, {"ts": 1775129040000, "open": 0.1047, "high": 0.1051, "low": 0.1046, "close": 0.1048, "volume": 107798.8, "quote_volume": 11301.80753, "trades": 155, "taker_buy_volume": 45221.9, "taker_buy_quote": 4743.51881}, {"ts": 1775129100000, "open": 0.1048, "high": 0.1049, "low": 0.1045, "close": 0.1049, "volume": 45080.0, "quote_volume": 4721.25101, "trades": 103, "taker_buy_volume": 30165.1, "taker_buy_quote": 3159.02375}, {"ts": 1775129160000, "open": 0.1048, "high": 0.1049, "low": 0.1043, "close": 0.1044, "volume": 147809.6, "quote_volume": 15473.48382, "trades": 235, "taker_buy_volume": 60526.8, "taker_buy_quote": 6340.00757}, {"ts": 1775129220000, "open": 0.1044, "high": 0.1051, "low": 0.1044, "close": 0.1051, "volume": 50664.8, "quote_volume": 5314.32933, "trades": 125, "taker_buy_volume": 24318.4, "taker_buy_quote": 2548.69194}, {"ts": 1775129280000, "open": 0.105, "high": 0.1054, "low": 0.105, "close": 0.1053, "volume": 38640.7, "quote_volume": 4067.60848, "trades": 104, "taker_buy_volume": 23602.2, "taker_buy_quote": 2484.4903}, {"ts": 1775129340000, "open": 0.1052, "high": 0.1053, "low": 0.1047, "close": 0.1049, "volume": 108107.2, "quote_volume": 11346.24886, "trades": 114, "taker_buy_volume": 50391.9, "taker_buy_quote": 5286.94872}, {"ts": 1775129400000, "open": 0.1049, "high": 0.1051, "low": 0.1047, "close": 0.1047, "volume": 18264.0, "quote_volume": 1916.73191, "trades": 64, "taker_buy_volume": 9617.3, "taker_buy_quote": 1009.38329}, {"ts": 1775129460000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1049, "volume": 92345.5, "quote_volume": 9683.78417, "trades": 112, "taker_buy_volume": 66180.3, "taker_buy_quote": 6940.23502}, {"ts": 1775129520000, "open": 0.1048, "high": 0.1048, "low": 0.1043, "close": 0.1043, "volume": 46273.0, "quote_volume": 4835.99967, "trades": 55, "taker_buy_volume": 9169.3, "taker_buy_quote": 957.65128}, {"ts": 1775129580000, "open": 0.1043, "high": 0.1044, "low": 0.104, "close": 0.1042, "volume": 41395.3, "quote_volume": 4313.28826, "trades": 89, "taker_buy_volume": 18413.6, "taker_buy_quote": 1919.48182}, {"ts": 1775129640000, "open": 0.1041, "high": 0.1042, "low": 0.1036, "close": 0.1042, "volume": 82787.8, "quote_volume": 8600.83828, "trades": 140, "taker_buy_volume": 40646.0, "taker_buy_quote": 4225.05399}, {"ts": 1775129700000, "open": 0.1041, "high": 0.1044, "low": 0.1041, "close": 0.1044, "volume": 23425.5, "quote_volume": 2441.70052, "trades": 60, "taker_buy_volume": 13699.4, "taker_buy_quote": 1428.22374}, {"ts": 1775129760000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1042, "volume": 27249.7, "quote_volume": 2840.55755, "trades": 48, "taker_buy_volume": 3348.5, "taker_buy_quote": 349.5084}, {"ts": 1775129820000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1043, "volume": 17649.3, "quote_volume": 1839.68186, "trades": 54, "taker_buy_volume": 8925.3, "taker_buy_quote": 930.18528}, {"ts": 1775129880000, "open": 0.1042, "high": 0.1046, "low": 0.1041, "close": 0.1044, "volume": 50130.3, "quote_volume": 5229.28737, "trades": 87, "taker_buy_volume": 24126.7, "taker_buy_quote": 2514.6513}, {"ts": 1775129940000, "open": 0.1045, "high": 0.1048, "low": 0.1045, "close": 0.1047, "volume": 17192.8, "quote_volume": 1798.92125, "trades": 56, "taker_buy_volume": 10089.8, "taker_buy_quote": 1055.51625}, {"ts": 1775130000000, "open": 0.1046, "high": 0.1049, "low": 0.1046, "close": 0.1049, "volume": 44675.0, "quote_volume": 4680.73756, "trades": 61, "taker_buy_volume": 37888.8, "taker_buy_quote": 3969.70486}, {"ts": 1775130060000, "open": 0.1049, "high": 0.1049, "low": 0.1044, "close": 0.1044, "volume": 39481.5, "quote_volume": 4133.14367, "trades": 77, "taker_buy_volume": 8484.4, "taker_buy_quote": 889.43855}, {"ts": 1775130120000, "open": 0.1044, "high": 0.1044, "low": 0.104, "close": 0.1044, "volume": 54042.6, "quote_volume": 5634.91257, "trades": 109, "taker_buy_volume": 24473.3, "taker_buy_quote": 2551.08096}, {"ts": 1775130180000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 10871.9, "quote_volume": 1136.33486, "trades": 32, "taker_buy_volume": 8881.4, "taker_buy_quote": 928.32761}, {"ts": 1775130240000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 14626.3, "quote_volume": 1527.29357, "trades": 33, "taker_buy_volume": 12131.3, "taker_buy_quote": 1266.66802}, {"ts": 1775130300000, "open": 0.1045, "high": 0.105, "low": 0.1045, "close": 0.105, "volume": 27398.9, "quote_volume": 2871.80212, "trades": 77, "taker_buy_volume": 13017.1, "taker_buy_quote": 1363.88601}, {"ts": 1775130360000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 18555.3, "quote_volume": 1950.61188, "trades": 43, "taker_buy_volume": 8328.8, "taker_buy_quote": 875.75268}, {"ts": 1775130420000, "open": 0.1051, "high": 0.1051, "low": 0.1046, "close": 0.1046, "volume": 33387.6, "quote_volume": 3499.52513, "trades": 72, "taker_buy_volume": 3932.6, "taker_buy_quote": 411.70636}, {"ts": 1775130480000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 11177.6, "quote_volume": 1167.51489, "trades": 29, "taker_buy_volume": 2708.3, "taker_buy_quote": 282.74652}, {"ts": 1775130540000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 26027.3, "quote_volume": 2718.30039, "trades": 28, "taker_buy_volume": 7183.2, "taker_buy_quote": 750.35019}, {"ts": 1775130600000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 51281.9, "quote_volume": 5360.47992, "trades": 72, "taker_buy_volume": 31572.4, "taker_buy_quote": 3299.30259}, {"ts": 1775130660000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 18550.6, "quote_volume": 1936.57071, "trades": 54, "taker_buy_volume": 10107.9, "taker_buy_quote": 1055.18498}, {"ts": 1775130720000, "open": 0.1044, "high": 0.1044, "low": 0.1038, "close": 0.1039, "volume": 44874.8, "quote_volume": 4664.22451, "trades": 83, "taker_buy_volume": 23277.5, "taker_buy_quote": 2419.2532}, {"ts": 1775130780000, "open": 0.1038, "high": 0.1041, "low": 0.1038, "close": 0.104, "volume": 25661.7, "quote_volume": 2667.37875, "trades": 40, "taker_buy_volume": 19932.3, "taker_buy_quote": 2072.27387}, {"ts": 1775130840000, "open": 0.104, "high": 0.1045, "low": 0.104, "close": 0.1044, "volume": 48359.6, "quote_volume": 5039.94468, "trades": 81, "taker_buy_volume": 34303.4, "taker_buy_quote": 3575.95219}, {"ts": 1775130900000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 9793.0, "quote_volume": 1020.48399, "trades": 23, "taker_buy_volume": 3011.7, "taker_buy_quote": 314.12031}, {"ts": 1775130960000, "open": 0.1041, "high": 0.1042, "low": 0.1037, "close": 0.1039, "volume": 106837.9, "quote_volume": 11101.14973, "trades": 141, "taker_buy_volume": 65473.5, "taker_buy_quote": 6801.65581}, {"ts": 1775131020000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 1801.2, "quote_volume": 187.42692, "trades": 9, "taker_buy_volume": 697.3, "taker_buy_quote": 72.53387}, {"ts": 1775131080000, "open": 0.104, "high": 0.1043, "low": 0.104, "close": 0.1041, "volume": 12144.3, "quote_volume": 1263.59342, "trades": 42, "taker_buy_volume": 5267.6, "taker_buy_quote": 548.13273}, {"ts": 1775131140000, "open": 0.1041, "high": 0.1043, "low": 0.1039, "close": 0.1043, "volume": 36390.1, "quote_volume": 3789.03082, "trades": 56, "taker_buy_volume": 16000.8, "taker_buy_quote": 1667.172}, {"ts": 1775131200000, "open": 0.1043, "high": 0.1047, "low": 0.1043, "close": 0.1045, "volume": 60159.8, "quote_volume": 6284.51938, "trades": 86, "taker_buy_volume": 37178.1, "taker_buy_quote": 3883.6606}, {"ts": 1775131260000, "open": 0.1045, "high": 0.1058, "low": 0.1045, "close": 0.1057, "volume": 317887.3, "quote_volume": 33476.42516, "trades": 360, "taker_buy_volume": 200819.3, "taker_buy_quote": 21141.07717}, {"ts": 1775131320000, "open": 0.1057, "high": 0.1058, "low": 0.1054, "close": 0.1057, "volume": 63699.4, "quote_volume": 6729.03875, "trades": 121, "taker_buy_volume": 24041.4, "taker_buy_quote": 2541.22102}, {"ts": 1775131380000, "open": 0.1057, "high": 0.1062, "low": 0.1055, "close": 0.106, "volume": 119863.7, "quote_volume": 12686.42505, "trades": 150, "taker_buy_volume": 75397.2, "taker_buy_quote": 7986.72723}, {"ts": 1775131440000, "open": 0.106, "high": 0.1061, "low": 0.1056, "close": 0.1059, "volume": 65330.9, "quote_volume": 6921.67861, "trades": 118, "taker_buy_volume": 23679.3, "taker_buy_quote": 2508.0622}, {"ts": 1775131500000, "open": 0.1058, "high": 0.1059, "low": 0.1042, "close": 0.1042, "volume": 184069.1, "quote_volume": 19376.23807, "trades": 307, "taker_buy_volume": 73125.1, "taker_buy_quote": 7689.9739}, {"ts": 1775131560000, "open": 0.1042, "high": 0.1044, "low": 0.1038, "close": 0.1039, "volume": 95840.0, "quote_volume": 9973.32981, "trades": 137, "taker_buy_volume": 28237.2, "taker_buy_quote": 2936.16692}, {"ts": 1775131620000, "open": 0.1039, "high": 0.1042, "low": 0.1035, "close": 0.1041, "volume": 153032.2, "quote_volume": 15889.80473, "trades": 248, "taker_buy_volume": 96994.3, "taker_buy_quote": 10071.43599}, {"ts": 1775131680000, "open": 0.104, "high": 0.104, "low": 0.1033, "close": 0.1034, "volume": 34314.4, "quote_volume": 3558.0378, "trades": 83, "taker_buy_volume": 4689.5, "taker_buy_quote": 485.96951}, {"ts": 1775131740000, "open": 0.1034, "high": 0.1037, "low": 0.1033, "close": 0.1034, "volume": 36402.8, "quote_volume": 3767.81147, "trades": 76, "taker_buy_volume": 26006.9, "taker_buy_quote": 2692.3583}, {"ts": 1775131800000, "open": 0.1035, "high": 0.1039, "low": 0.1034, "close": 0.1039, "volume": 99408.7, "quote_volume": 10307.30254, "trades": 149, "taker_buy_volume": 52924.6, "taker_buy_quote": 5485.22153}, {"ts": 1775131860000, "open": 0.1039, "high": 0.1041, "low": 0.1038, "close": 0.1041, "volume": 11146.5, "quote_volume": 1158.9, "trades": 40, "taker_buy_volume": 5307.8, "taker_buy_quote": 551.80476}, {"ts": 1775131920000, "open": 0.104, "high": 0.104, "low": 0.1035, "close": 0.1036, "volume": 89356.5, "quote_volume": 9257.62451, "trades": 103, "taker_buy_volume": 43197.3, "taker_buy_quote": 4475.49204}, {"ts": 1775131980000, "open": 0.1036, "high": 0.1046, "low": 0.1036, "close": 0.1045, "volume": 132742.4, "quote_volume": 13837.53392, "trades": 182, "taker_buy_volume": 91266.0, "taker_buy_quote": 9510.72534}, {"ts": 1775132040000, "open": 0.1045, "high": 0.1047, "low": 0.1044, "close": 0.1045, "volume": 48422.9, "quote_volume": 5063.20237, "trades": 79, "taker_buy_volume": 33630.7, "taker_buy_quote": 3517.1749}, {"ts": 1775132100000, "open": 0.1045, "high": 0.1054, "low": 0.1044, "close": 0.1051, "volume": 145291.7, "quote_volume": 15258.25719, "trades": 241, "taker_buy_volume": 46179.1, "taker_buy_quote": 4852.35708}, {"ts": 1775132160000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.1049, "volume": 61527.5, "quote_volume": 6452.17561, "trades": 91, "taker_buy_volume": 26186.9, "taker_buy_quote": 2745.84772}, {"ts": 1775132220000, "open": 0.1049, "high": 0.1052, "low": 0.1048, "close": 0.1049, "volume": 23197.2, "quote_volume": 2435.47437, "trades": 82, "taker_buy_volume": 14238.1, "taker_buy_quote": 1495.37907}, {"ts": 1775132280000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 11482.0, "quote_volume": 1201.91902, "trades": 31, "taker_buy_volume": 5094.4, "taker_buy_quote": 532.94676}, {"ts": 1775132340000, "open": 0.1047, "high": 0.1056, "low": 0.1047, "close": 0.1056, "volume": 30070.0, "quote_volume": 3164.55825, "trades": 91, "taker_buy_volume": 18615.5, "taker_buy_quote": 1958.67714}, {"ts": 1775132400000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 21283.4, "quote_volume": 2245.59091, "trades": 32, "taker_buy_volume": 14288.2, "taker_buy_quote": 1507.48963}, {"ts": 1775132460000, "open": 0.1056, "high": 0.1056, "low": 0.1053, "close": 0.1054, "volume": 41561.5, "quote_volume": 4382.66977, "trades": 67, "taker_buy_volume": 16222.6, "taker_buy_quote": 1711.33449}, {"ts": 1775132520000, "open": 0.1055, "high": 0.1056, "low": 0.1048, "close": 0.1048, "volume": 35842.8, "quote_volume": 3772.70683, "trades": 71, "taker_buy_volume": 26143.4, "taker_buy_quote": 2751.93845}, {"ts": 1775132580000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 16056.0, "quote_volume": 1681.97465, "trades": 40, "taker_buy_volume": 12353.2, "taker_buy_quote": 1294.21395}, {"ts": 1775132640000, "open": 0.1048, "high": 0.1049, "low": 0.1045, "close": 0.1046, "volume": 34721.3, "quote_volume": 3633.15233, "trades": 74, "taker_buy_volume": 18871.7, "taker_buy_quote": 1974.86084}, {"ts": 1775132700000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 19206.2, "quote_volume": 2008.5454, "trades": 44, "taker_buy_volume": 8274.0, "taker_buy_quote": 865.3572}, {"ts": 1775132760000, "open": 0.1047, "high": 0.1049, "low": 0.1046, "close": 0.1047, "volume": 20589.2, "quote_volume": 2157.32687, "trades": 62, "taker_buy_volume": 10622.1, "taker_buy_quote": 1113.01103}, {"ts": 1775132820000, "open": 0.1046, "high": 0.105, "low": 0.1045, "close": 0.105, "volume": 3915.6, "quote_volume": 410.49445, "trades": 21, "taker_buy_volume": 1534.7, "taker_buy_quote": 160.69794}, {"ts": 1775132880000, "open": 0.1049, "high": 0.1049, "low": 0.1043, "close": 0.1044, "volume": 50140.9, "quote_volume": 5243.5253, "trades": 59, "taker_buy_volume": 8053.2, "taker_buy_quote": 841.8794}, {"ts": 1775132940000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 30799.6, "quote_volume": 3212.86995, "trades": 58, "taker_buy_volume": 11841.1, "taker_buy_quote": 1235.56159}, {"ts": 1775133000000, "open": 0.1043, "high": 0.1046, "low": 0.1043, "close": 0.1045, "volume": 30713.7, "quote_volume": 3211.25197, "trades": 38, "taker_buy_volume": 25655.3, "taker_buy_quote": 2682.15091}, {"ts": 1775133060000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 21712.7, "quote_volume": 2267.11834, "trades": 39, "taker_buy_volume": 11986.3, "taker_buy_quote": 1251.47914}, {"ts": 1775133120000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 20091.6, "quote_volume": 2101.62245, "trades": 44, "taker_buy_volume": 12919.8, "taker_buy_quote": 1351.40815}, {"ts": 1775133180000, "open": 0.1046, "high": 0.105, "low": 0.1046, "close": 0.1049, "volume": 25840.9, "quote_volume": 2708.76652, "trades": 69, "taker_buy_volume": 13076.3, "taker_buy_quote": 1370.10208}, {"ts": 1775133240000, "open": 0.1049, "high": 0.1049, "low": 0.1044, "close": 0.1045, "volume": 20744.4, "quote_volume": 2168.19304, "trades": 60, "taker_buy_volume": 10600.2, "taker_buy_quote": 1107.58338}, {"ts": 1775133300000, "open": 0.1046, "high": 0.1049, "low": 0.1046, "close": 0.1049, "volume": 55279.6, "quote_volume": 5793.39665, "trades": 77, "taker_buy_volume": 15841.6, "taker_buy_quote": 1660.22537}, {"ts": 1775133360000, "open": 0.1048, "high": 0.1052, "low": 0.1047, "close": 0.105, "volume": 88247.3, "quote_volume": 9261.86266, "trades": 132, "taker_buy_volume": 45157.4, "taker_buy_quote": 4739.33322}, {"ts": 1775133420000, "open": 0.1051, "high": 0.1051, "low": 0.1048, "close": 0.1049, "volume": 70391.2, "quote_volume": 7384.03287, "trades": 83, "taker_buy_volume": 21533.5, "taker_buy_quote": 2261.15259}, {"ts": 1775133480000, "open": 0.1049, "high": 0.1052, "low": 0.1048, "close": 0.105, "volume": 24658.1, "quote_volume": 2590.04446, "trades": 56, "taker_buy_volume": 9059.5, "taker_buy_quote": 951.21808}, {"ts": 1775133540000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.1049, "volume": 11407.6, "quote_volume": 1197.49814, "trades": 13, "taker_buy_volume": 1050.0, "taker_buy_quote": 110.145}, {"ts": 1775133600000, "open": 0.1049, "high": 0.1054, "low": 0.1047, "close": 0.1053, "volume": 24017.1, "quote_volume": 2521.12983, "trades": 62, "taker_buy_volume": 10437.1, "taker_buy_quote": 1096.24219}, {"ts": 1775133660000, "open": 0.1053, "high": 0.1059, "low": 0.1053, "close": 0.1059, "volume": 31332.6, "quote_volume": 3310.49091, "trades": 70, "taker_buy_volume": 25216.4, "taker_buy_quote": 2663.7284}, {"ts": 1775133720000, "open": 0.1059, "high": 0.106, "low": 0.1054, "close": 0.1055, "volume": 88712.0, "quote_volume": 9367.30379, "trades": 149, "taker_buy_volume": 33532.2, "taker_buy_quote": 3544.84971}, {"ts": 1775133780000, "open": 0.1056, "high": 0.1057, "low": 0.1054, "close": 0.1057, "volume": 47918.5, "quote_volume": 5060.27526, "trades": 66, "taker_buy_volume": 34825.7, "taker_buy_quote": 3679.13546}, {"ts": 1775133840000, "open": 0.1058, "high": 0.1059, "low": 0.1056, "close": 0.1056, "volume": 95862.7, "quote_volume": 10135.79659, "trades": 91, "taker_buy_volume": 46670.4, "taker_buy_quote": 4938.45122}, {"ts": 1775133900000, "open": 0.1056, "high": 0.1058, "low": 0.1055, "close": 0.1056, "volume": 25225.8, "quote_volume": 2664.20461, "trades": 40, "taker_buy_volume": 5891.3, "taker_buy_quote": 622.41315}, {"ts": 1775133960000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 21225.0, "quote_volume": 2239.4575, "trades": 40, "taker_buy_volume": 18527.9, "taker_buy_quote": 1954.88348}, {"ts": 1775134020000, "open": 0.1055, "high": 0.1059, "low": 0.1055, "close": 0.1057, "volume": 53221.2, "quote_volume": 5626.41535, "trades": 68, "taker_buy_volume": 32117.7, "taker_buy_quote": 3396.36623}, {"ts": 1775134080000, "open": 0.1056, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 17656.5, "quote_volume": 1864.25035, "trades": 38, "taker_buy_volume": 8713.6, "taker_buy_quote": 920.16245}, {"ts": 1775134140000, "open": 0.1056, "high": 0.106, "low": 0.1056, "close": 0.106, "volume": 57569.9, "quote_volume": 6095.10712, "trades": 78, "taker_buy_volume": 42981.0, "taker_buy_quote": 4552.07089}, {"ts": 1775134200000, "open": 0.1059, "high": 0.1059, "low": 0.1048, "close": 0.1049, "volume": 87965.3, "quote_volume": 9265.36506, "trades": 160, "taker_buy_volume": 30828.9, "taker_buy_quote": 3246.49062}, {"ts": 1775134260000, "open": 0.105, "high": 0.105, "low": 0.1046, "close": 0.1048, "volume": 38533.3, "quote_volume": 4038.24873, "trades": 73, "taker_buy_volume": 12849.9, "taker_buy_quote": 1346.63755}, {"ts": 1775134320000, "open": 0.1048, "high": 0.1051, "low": 0.1046, "close": 0.1049, "volume": 113227.2, "quote_volume": 11877.59243, "trades": 181, "taker_buy_volume": 69607.5, "taker_buy_quote": 7302.87136}, {"ts": 1775134380000, "open": 0.105, "high": 0.105, "low": 0.1047, "close": 0.1047, "volume": 14597.2, "quote_volume": 1530.14472, "trades": 55, "taker_buy_volume": 5233.8, "taker_buy_quote": 548.47869}, {"ts": 1775134440000, "open": 0.1048, "high": 0.1048, "low": 0.1039, "close": 0.1041, "volume": 69281.8, "quote_volume": 7224.32013, "trades": 131, "taker_buy_volume": 19232.2, "taker_buy_quote": 2005.89703}, {"ts": 1775134500000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 47451.2, "quote_volume": 4944.97731, "trades": 71, "taker_buy_volume": 25712.3, "taker_buy_quote": 2680.03769}, {"ts": 1775134560000, "open": 0.1043, "high": 0.1043, "low": 0.104, "close": 0.1043, "volume": 54849.3, "quote_volume": 5714.6367, "trades": 96, "taker_buy_volume": 29139.3, "taker_buy_quote": 3036.26554}, {"ts": 1775134620000, "open": 0.1042, "high": 0.1044, "low": 0.1038, "close": 0.1039, "volume": 63706.2, "quote_volume": 6632.20259, "trades": 99, "taker_buy_volume": 32239.3, "taker_buy_quote": 3357.65858}, {"ts": 1775134680000, "open": 0.1039, "high": 0.1039, "low": 0.1035, "close": 0.1037, "volume": 98038.5, "quote_volume": 10160.73606, "trades": 129, "taker_buy_volume": 53515.0, "taker_buy_quote": 5547.18366}, {"ts": 1775134740000, "open": 0.1036, "high": 0.1037, "low": 0.1034, "close": 0.1036, "volume": 66011.4, "quote_volume": 6835.61071, "trades": 91, "taker_buy_volume": 44585.4, "taker_buy_quote": 4617.73497}, {"ts": 1775134800000, "open": 0.1036, "high": 0.1037, "low": 0.1028, "close": 0.103, "volume": 49945.7, "quote_volume": 5150.57665, "trades": 119, "taker_buy_volume": 23441.8, "taker_buy_quote": 2419.8853}, {"ts": 1775134860000, "open": 0.1029, "high": 0.103, "low": 0.1025, "close": 0.103, "volume": 29503.3, "quote_volume": 3029.85193, "trades": 89, "taker_buy_volume": 17290.0, "taker_buy_quote": 1775.37572}, {"ts": 1775134920000, "open": 0.1029, "high": 0.1029, "low": 0.1021, "close": 0.1023, "volume": 41257.0, "quote_volume": 4222.71793, "trades": 81, "taker_buy_volume": 17631.8, "taker_buy_quote": 1804.04962}, {"ts": 1775134980000, "open": 0.1023, "high": 0.1026, "low": 0.1022, "close": 0.1024, "volume": 32012.9, "quote_volume": 3276.36799, "trades": 86, "taker_buy_volume": 19772.9, "taker_buy_quote": 2023.75206}, {"ts": 1775135040000, "open": 0.1024, "high": 0.1024, "low": 0.1021, "close": 0.1023, "volume": 36998.5, "quote_volume": 3783.71042, "trades": 62, "taker_buy_volume": 13377.4, "taker_buy_quote": 1368.39584}, {"ts": 1775135100000, "open": 0.1025, "high": 0.103, "low": 0.1024, "close": 0.103, "volume": 41228.0, "quote_volume": 4241.38908, "trades": 64, "taker_buy_volume": 24740.8, "taker_buy_quote": 2546.06178}, {"ts": 1775135160000, "open": 0.103, "high": 0.1036, "low": 0.103, "close": 0.1035, "volume": 14274.2, "quote_volume": 1474.88261, "trades": 45, "taker_buy_volume": 5749.2, "taker_buy_quote": 594.27293}, {"ts": 1775135220000, "open": 0.1035, "high": 0.1036, "low": 0.103, "close": 0.1034, "volume": 75229.4, "quote_volume": 7767.1799, "trades": 109, "taker_buy_volume": 20411.7, "taker_buy_quote": 2109.44151}, {"ts": 1775135280000, "open": 0.1034, "high": 0.1035, "low": 0.1032, "close": 0.1032, "volume": 102057.6, "quote_volume": 10546.46565, "trades": 131, "taker_buy_volume": 29321.5, "taker_buy_quote": 3032.52108}, {"ts": 1775135340000, "open": 0.1032, "high": 0.1032, "low": 0.1028, "close": 0.1028, "volume": 112412.5, "quote_volume": 11565.97169, "trades": 131, "taker_buy_volume": 54920.6, "taker_buy_quote": 5651.36919}, {"ts": 1775135400000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 10983.5, "quote_volume": 1129.41275, "trades": 32, "taker_buy_volume": 8961.0, "taker_buy_quote": 921.47925}, {"ts": 1775135460000, "open": 0.1027, "high": 0.1029, "low": 0.1022, "close": 0.1027, "volume": 115911.4, "quote_volume": 11886.51508, "trades": 152, "taker_buy_volume": 51245.4, "taker_buy_quote": 5261.09552}, {"ts": 1775135520000, "open": 0.1027, "high": 0.1031, "low": 0.1027, "close": 0.1031, "volume": 25484.0, "quote_volume": 2624.28618, "trades": 43, "taker_buy_volume": 19981.6, "taker_buy_quote": 2057.5064}, {"ts": 1775135580000, "open": 0.1031, "high": 0.1037, "low": 0.1031, "close": 0.1033, "volume": 50596.1, "quote_volume": 5233.34619, "trades": 76, "taker_buy_volume": 35880.3, "taker_buy_quote": 3711.24324}, {"ts": 1775135640000, "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 42820.7, "quote_volume": 4421.27773, "trades": 32, "taker_buy_volume": 2158.8, "taker_buy_quote": 223.07346}, {"ts": 1775135700000, "open": 0.1033, "high": 0.1034, "low": 0.1029, "close": 0.1029, "volume": 118386.8, "quote_volume": 12215.85826, "trades": 136, "taker_buy_volume": 44320.1, "taker_buy_quote": 4573.78032}, {"ts": 1775135760000, "open": 0.1029, "high": 0.1029, "low": 0.1023, "close": 0.1024, "volume": 37310.0, "quote_volume": 3831.59081, "trades": 61, "taker_buy_volume": 10642.1, "taker_buy_quote": 1089.81713}, {"ts": 1775135820000, "open": 0.1023, "high": 0.1023, "low": 0.1017, "close": 0.1019, "volume": 96195.6, "quote_volume": 9808.44636, "trades": 153, "taker_buy_volume": 48812.1, "taker_buy_quote": 4978.53777}, {"ts": 1775135880000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 36162.2, "quote_volume": 3688.17974, "trades": 57, "taker_buy_volume": 27313.3, "taker_buy_quote": 2786.00558}, {"ts": 1775135940000, "open": 0.1019, "high": 0.1019, "low": 0.1016, "close": 0.1019, "volume": 54508.0, "quote_volume": 5543.89146, "trades": 60, "taker_buy_volume": 15807.7, "taker_buy_quote": 1608.47116}, {"ts": 1775136000000, "open": 0.1019, "high": 0.1025, "low": 0.1019, "close": 0.1025, "volume": 32173.2, "quote_volume": 3287.32501, "trades": 41, "taker_buy_volume": 24748.4, "taker_buy_quote": 2526.84533}, {"ts": 1775136060000, "open": 0.1025, "high": 0.1025, "low": 0.1023, "close": 0.1023, "volume": 20318.4, "quote_volume": 2080.10206, "trades": 22, "taker_buy_volume": 3164.2, "taker_buy_quote": 323.69766}, {"ts": 1775136120000, "open": 0.1024, "high": 0.1026, "low": 0.1021, "close": 0.1024, "volume": 82894.8, "quote_volume": 8478.56318, "trades": 118, "taker_buy_volume": 41060.1, "taker_buy_quote": 4201.2905}, {"ts": 1775136180000, "open": 0.1023, "high": 0.1024, "low": 0.1021, "close": 0.1022, "volume": 52154.3, "quote_volume": 5332.98456, "trades": 59, "taker_buy_volume": 29729.8, "taker_buy_quote": 3040.64698}, {"ts": 1775136240000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1022, "volume": 35267.6, "quote_volume": 3608.08209, "trades": 75, "taker_buy_volume": 20466.4, "taker_buy_quote": 2093.60218}, {"ts": 1775136300000, "open": 0.1021, "high": 0.1023, "low": 0.1019, "close": 0.1023, "volume": 21231.6, "quote_volume": 2166.08563, "trades": 54, "taker_buy_volume": 5026.4, "taker_buy_quote": 513.33732}, {"ts": 1775136360000, "open": 0.1023, "high": 0.1023, "low": 0.1017, "close": 0.102, "volume": 37672.6, "quote_volume": 3838.59484, "trades": 69, "taker_buy_volume": 18743.8, "taker_buy_quote": 1908.82171}, {"ts": 1775136420000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.1021, "volume": 10755.8, "quote_volume": 1097.12007, "trades": 25, "taker_buy_volume": 8047.4, "taker_buy_quote": 820.7079}, {"ts": 1775136480000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 5627.2, "quote_volume": 573.9744, "trades": 12, "taker_buy_volume": 3726.7, "taker_buy_quote": 380.1234}, {"ts": 1775136540000, "open": 0.1021, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 10380.7, "quote_volume": 1059.65997, "trades": 21, "taker_buy_volume": 3037.7, "taker_buy_quote": 310.18637}, {"ts": 1775136600000, "open": 0.1021, "high": 0.1022, "low": 0.102, "close": 0.102, "volume": 12403.4, "quote_volume": 1266.03885, "trades": 41, "taker_buy_volume": 9345.2, "taker_buy_quote": 953.93659}, {"ts": 1775136660000, "open": 0.102, "high": 0.1023, "low": 0.102, "close": 0.1023, "volume": 26838.2, "quote_volume": 2741.92943, "trades": 49, "taker_buy_volume": 19781.5, "taker_buy_quote": 2021.07205}, {"ts": 1775136720000, "open": 0.1022, "high": 0.1024, "low": 0.1021, "close": 0.1024, "volume": 27899.9, "quote_volume": 2853.36987, "trades": 52, "taker_buy_volume": 11760.1, "taker_buy_quote": 1203.26069}, {"ts": 1775136780000, "open": 0.1023, "high": 0.1025, "low": 0.1023, "close": 0.1025, "volume": 20121.9, "quote_volume": 2059.23302, "trades": 42, "taker_buy_volume": 9383.1, "taker_buy_quote": 960.4589}, {"ts": 1775136840000, "open": 0.1024, "high": 0.1025, "low": 0.1022, "close": 0.1022, "volume": 49171.5, "quote_volume": 5027.85689, "trades": 61, "taker_buy_volume": 22800.3, "taker_buy_quote": 2330.67717}, {"ts": 1775136900000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 7822.2, "quote_volume": 799.16719, "trades": 28, "taker_buy_volume": 2474.2, "taker_buy_quote": 252.72168}, {"ts": 1775136960000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1019, "volume": 16606.6, "quote_volume": 1691.69205, "trades": 24, "taker_buy_volume": 9401.4, "taker_buy_quote": 958.00266}, {"ts": 1775137020000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 7725.0, "quote_volume": 786.9689, "trades": 21, "taker_buy_volume": 7097.1, "taker_buy_quote": 723.04868}, {"ts": 1775137080000, "open": 0.1019, "high": 0.1027, "low": 0.1019, "close": 0.1025, "volume": 84781.8, "quote_volume": 8671.25463, "trades": 109, "taker_buy_volume": 48581.5, "taker_buy_quote": 4962.99909}, {"ts": 1775137140000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1026, "volume": 28463.0, "quote_volume": 2922.24414, "trades": 74, "taker_buy_volume": 22166.9, "taker_buy_quote": 2275.83201}, {"ts": 1775137200000, "open": 0.1026, "high": 0.1027, "low": 0.1022, "close": 0.1023, "volume": 36249.8, "quote_volume": 3711.53952, "trades": 47, "taker_buy_volume": 3264.5, "taker_buy_quote": 334.69932}, {"ts": 1775137260000, "open": 0.1022, "high": 0.1024, "low": 0.1021, "close": 0.1024, "volume": 22056.0, "quote_volume": 2252.81221, "trades": 28, "taker_buy_volume": 21503.3, "taker_buy_quote": 2196.34628}, {"ts": 1775137320000, "open": 0.1024, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 5164.3, "quote_volume": 529.59761, "trades": 14, "taker_buy_volume": 4062.9, "taker_buy_quote": 416.70411}, {"ts": 1775137380000, "open": 0.1026, "high": 0.1037, "low": 0.1026, "close": 0.1037, "volume": 75727.5, "quote_volume": 7819.14974, "trades": 112, "taker_buy_volume": 38303.6, "taker_buy_quote": 3953.83668}, {"ts": 1775137440000, "open": 0.1037, "high": 0.1037, "low": 0.1034, "close": 0.1036, "volume": 59796.4, "quote_volume": 6193.84841, "trades": 75, "taker_buy_volume": 16969.3, "taker_buy_quote": 1758.63136}, {"ts": 1775137500000, "open": 0.1036, "high": 0.1037, "low": 0.1034, "close": 0.1035, "volume": 40877.5, "quote_volume": 4230.79837, "trades": 80, "taker_buy_volume": 21007.4, "taker_buy_quote": 2174.35019}, {"ts": 1775137560000, "open": 0.1035, "high": 0.1036, "low": 0.1033, "close": 0.1034, "volume": 27278.0, "quote_volume": 2821.08983, "trades": 38, "taker_buy_volume": 9146.7, "taker_buy_quote": 946.18747}, {"ts": 1775137620000, "open": 0.1035, "high": 0.1039, "low": 0.1034, "close": 0.1035, "volume": 35366.3, "quote_volume": 3664.61465, "trades": 75, "taker_buy_volume": 24061.9, "taker_buy_quote": 2493.36781}, {"ts": 1775137680000, "open": 0.1036, "high": 0.1037, "low": 0.1034, "close": 0.1037, "volume": 18572.6, "quote_volume": 1923.48889, "trades": 51, "taker_buy_volume": 10792.6, "taker_buy_quote": 1117.51465}, {"ts": 1775137740000, "open": 0.1037, "high": 0.1039, "low": 0.1036, "close": 0.1036, "volume": 8214.1, "quote_volume": 852.66828, "trades": 36, "taker_buy_volume": 3665.0, "taker_buy_quote": 380.30008}, {"ts": 1775137800000, "open": 0.1036, "high": 0.1037, "low": 0.1034, "close": 0.1034, "volume": 68447.8, "quote_volume": 7086.97815, "trades": 57, "taker_buy_volume": 11934.7, "taker_buy_quote": 1235.27953}, {"ts": 1775137860000, "open": 0.1035, "high": 0.1035, "low": 0.1032, "close": 0.1033, "volume": 11198.8, "quote_volume": 1156.50897, "trades": 21, "taker_buy_volume": 3854.2, "taker_buy_quote": 398.29992}, {"ts": 1775137920000, "open": 0.1034, "high": 0.1035, "low": 0.1032, "close": 0.1035, "volume": 28834.5, "quote_volume": 2980.29329, "trades": 63, "taker_buy_volume": 16225.3, "taker_buy_quote": 1677.03245}, {"ts": 1775137980000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 198.4, "quote_volume": 20.51964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775138040000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 8560.2, "quote_volume": 886.20087, "trades": 23, "taker_buy_volume": 5256.8, "taker_buy_quote": 544.03846}, {"ts": 1775138100000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 9378.3, "quote_volume": 970.38918, "trades": 32, "taker_buy_volume": 1277.4, "taker_buy_quote": 132.20582}, {"ts": 1775138160000, "open": 0.1033, "high": 0.1033, "low": 0.1028, "close": 0.1029, "volume": 18480.1, "quote_volume": 1903.20954, "trades": 52, "taker_buy_volume": 3747.5, "taker_buy_quote": 385.94467}, {"ts": 1775138220000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 7223.7, "quote_volume": 744.75837, "trades": 13, "taker_buy_volume": 7047.7, "taker_buy_quote": 726.61277}, {"ts": 1775138280000, "open": 0.1031, "high": 0.1032, "low": 0.1029, "close": 0.1029, "volume": 68075.6, "quote_volume": 7012.91612, "trades": 84, "taker_buy_volume": 47820.8, "taker_buy_quote": 4927.52248}, {"ts": 1775138340000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 13016.4, "quote_volume": 1338.25191, "trades": 21, "taker_buy_volume": 11070.9, "taker_buy_quote": 1138.08852}, {"ts": 1775138400000, "open": 0.1028, "high": 0.1029, "low": 0.1026, "close": 0.1026, "volume": 25995.1, "quote_volume": 2671.88184, "trades": 42, "taker_buy_volume": 13937.7, "taker_buy_quote": 1433.30887}, {"ts": 1775138460000, "open": 0.1027, "high": 0.1031, "low": 0.1025, "close": 0.1028, "volume": 133979.7, "quote_volume": 13782.65122, "trades": 160, "taker_buy_volume": 60064.0, "taker_buy_quote": 6182.60654}, {"ts": 1775138520000, "open": 0.1029, "high": 0.103, "low": 0.1026, "close": 0.1029, "volume": 17693.7, "quote_volume": 1819.91409, "trades": 44, "taker_buy_volume": 10002.2, "taker_buy_quote": 1028.65286}, {"ts": 1775138580000, "open": 0.103, "high": 0.1034, "low": 0.103, "close": 0.1033, "volume": 11472.2, "quote_volume": 1185.35253, "trades": 38, "taker_buy_volume": 7050.9, "taker_buy_quote": 728.52716}, {"ts": 1775138640000, "open": 0.1033, "high": 0.1037, "low": 0.1033, "close": 0.1036, "volume": 27749.1, "quote_volume": 2875.94424, "trades": 51, "taker_buy_volume": 19237.0, "taker_buy_quote": 1993.51162}, {"ts": 1775138700000, "open": 0.1035, "high": 0.1035, "low": 0.1029, "close": 0.1029, "volume": 35303.5, "quote_volume": 3635.41474, "trades": 49, "taker_buy_volume": 18767.2, "taker_buy_quote": 1931.40968}, {"ts": 1775138760000, "open": 0.103, "high": 0.1032, "low": 0.1029, "close": 0.103, "volume": 9350.6, "quote_volume": 963.58569, "trades": 36, "taker_buy_volume": 3903.5, "taker_buy_quote": 402.29962}, {"ts": 1775138820000, "open": 0.103, "high": 0.1033, "low": 0.103, "close": 0.1032, "volume": 70597.8, "quote_volume": 7286.53418, "trades": 89, "taker_buy_volume": 42741.7, "taker_buy_quote": 4411.42909}, {"ts": 1775138880000, "open": 0.1032, "high": 0.1033, "low": 0.1026, "close": 0.1027, "volume": 72801.1, "quote_volume": 7492.96078, "trades": 107, "taker_buy_volume": 25488.3, "taker_buy_quote": 2621.72844}, {"ts": 1775138940000, "open": 0.1028, "high": 0.103, "low": 0.1028, "close": 0.1029, "volume": 4833.8, "quote_volume": 497.39469, "trades": 20, "taker_buy_volume": 3574.4, "taker_buy_quote": 367.86077}, {"ts": 1775139000000, "open": 0.103, "high": 0.1035, "low": 0.103, "close": 0.1034, "volume": 38341.6, "quote_volume": 3959.63514, "trades": 84, "taker_buy_volume": 23157.1, "taker_buy_quote": 2391.51812}, {"ts": 1775139060000, "open": 0.1034, "high": 0.1034, "low": 0.1027, "close": 0.1029, "volume": 189359.9, "quote_volume": 19512.49311, "trades": 153, "taker_buy_volume": 53393.0, "taker_buy_quote": 5498.60145}, {"ts": 1775139120000, "open": 0.1029, "high": 0.103, "low": 0.1016, "close": 0.1017, "volume": 316299.2, "quote_volume": 32260.30207, "trades": 398, "taker_buy_volume": 123461.5, "taker_buy_quote": 12592.14424}, {"ts": 1775139180000, "open": 0.1018, "high": 0.1019, "low": 0.1017, "close": 0.1017, "volume": 86861.3, "quote_volume": 8837.51565, "trades": 73, "taker_buy_volume": 59251.3, "taker_buy_quote": 6027.343}, {"ts": 1775139240000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 52597.7, "quote_volume": 5354.6699, "trades": 51, "taker_buy_volume": 36159.2, "taker_buy_quote": 3681.2306}, {"ts": 1775139300000, "open": 0.1018, "high": 0.1023, "low": 0.1018, "close": 0.1023, "volume": 9905.1, "quote_volume": 1010.37889, "trades": 38, "taker_buy_volume": 7688.5, "taker_buy_quote": 784.72901}, {"ts": 1775139360000, "open": 0.1024, "high": 0.1026, "low": 0.1018, "close": 0.1019, "volume": 52482.3, "quote_volume": 5367.41502, "trades": 119, "taker_buy_volume": 34039.5, "taker_buy_quote": 3481.15835}, {"ts": 1775139420000, "open": 0.102, "high": 0.1026, "low": 0.102, "close": 0.1026, "volume": 65780.7, "quote_volume": 6735.80257, "trades": 96, "taker_buy_volume": 60645.8, "taker_buy_quote": 6210.14791}, {"ts": 1775139480000, "open": 0.1026, "high": 0.1027, "low": 0.1023, "close": 0.1023, "volume": 25739.6, "quote_volume": 2638.68858, "trades": 38, "taker_buy_volume": 10166.6, "taker_buy_quote": 1042.95562}, {"ts": 1775139540000, "open": 0.1024, "high": 0.1026, "low": 0.1023, "close": 0.1023, "volume": 9441.5, "quote_volume": 966.91894, "trades": 29, "taker_buy_volume": 7213.6, "taker_buy_quote": 738.76676}, {"ts": 1775139600000, "open": 0.1024, "high": 0.1025, "low": 0.1023, "close": 0.1023, "volume": 7603.9, "quote_volume": 778.44429, "trades": 17, "taker_buy_volume": 4447.8, "taker_buy_quote": 455.31479}, {"ts": 1775139660000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 3586.5, "quote_volume": 367.5313, "trades": 16, "taker_buy_volume": 2426.8, "taker_buy_quote": 248.73209}, {"ts": 1775139720000, "open": 0.1024, "high": 0.1025, "low": 0.1023, "close": 0.1023, "volume": 7829.0, "quote_volume": 801.40442, "trades": 21, "taker_buy_volume": 3879.7, "taker_buy_quote": 397.09851}, {"ts": 1775139780000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 8485.1, "quote_volume": 869.06719, "trades": 21, "taker_buy_volume": 3208.3, "taker_buy_quote": 328.72287}, {"ts": 1775139840000, "open": 0.1024, "high": 0.1024, "low": 0.1022, "close": 0.1022, "volume": 6646.2, "quote_volume": 680.33877, "trades": 21, "taker_buy_volume": 1352.3, "taker_buy_quote": 138.44952}, {"ts": 1775139900000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 22573.0, "quote_volume": 2309.70557, "trades": 45, "taker_buy_volume": 17143.3, "taker_buy_quote": 1754.14791}, {"ts": 1775139960000, "open": 0.1024, "high": 0.1032, "low": 0.1022, "close": 0.1031, "volume": 102825.6, "quote_volume": 10570.4683, "trades": 158, "taker_buy_volume": 57486.6, "taker_buy_quote": 5908.21215}, {"ts": 1775140020000, "open": 0.1031, "high": 0.1038, "low": 0.1031, "close": 0.1036, "volume": 69364.8, "quote_volume": 7177.84982, "trades": 112, "taker_buy_volume": 37231.2, "taker_buy_quote": 3853.19352}, {"ts": 1775140080000, "open": 0.1036, "high": 0.1036, "low": 0.1033, "close": 0.1035, "volume": 53247.1, "quote_volume": 5504.0735, "trades": 94, "taker_buy_volume": 21255.2, "taker_buy_quote": 2198.01486}, {"ts": 1775140140000, "open": 0.1034, "high": 0.1037, "low": 0.1033, "close": 0.1036, "volume": 72368.6, "quote_volume": 7489.68815, "trades": 94, "taker_buy_volume": 47213.2, "taker_buy_quote": 4887.95962}, {"ts": 1775140200000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 1111.6, "quote_volume": 115.26156, "trades": 9, "taker_buy_volume": 1048.8, "taker_buy_quote": 108.75548}, {"ts": 1775140260000, "open": 0.1037, "high": 0.104, "low": 0.1037, "close": 0.1039, "volume": 111410.7, "quote_volume": 11573.42895, "trades": 158, "taker_buy_volume": 59721.9, "taker_buy_quote": 6206.30119}, {"ts": 1775140320000, "open": 0.1039, "high": 0.1044, "low": 0.1038, "close": 0.1043, "volume": 68010.4, "quote_volume": 7086.41849, "trades": 154, "taker_buy_volume": 34699.3, "taker_buy_quote": 3612.96694}, {"ts": 1775140380000, "open": 0.1043, "high": 0.1048, "low": 0.1042, "close": 0.1048, "volume": 32502.4, "quote_volume": 3398.92488, "trades": 74, "taker_buy_volume": 22323.6, "taker_buy_quote": 2333.43435}, {"ts": 1775140440000, "open": 0.1049, "high": 0.1051, "low": 0.1046, "close": 0.1046, "volume": 39621.3, "quote_volume": 4155.73115, "trades": 117, "taker_buy_volume": 12563.5, "taker_buy_quote": 1317.6268}, {"ts": 1775140500000, "open": 0.1047, "high": 0.1049, "low": 0.1045, "close": 0.1049, "volume": 28688.3, "quote_volume": 3005.05094, "trades": 68, "taker_buy_volume": 24802.6, "taker_buy_quote": 2598.46266}, {"ts": 1775140560000, "open": 0.1048, "high": 0.1051, "low": 0.1045, "close": 0.1049, "volume": 103570.1, "quote_volume": 10857.78175, "trades": 211, "taker_buy_volume": 69487.9, "taker_buy_quote": 7282.08785}, {"ts": 1775140620000, "open": 0.105, "high": 0.1051, "low": 0.1047, "close": 0.1047, "volume": 52421.3, "quote_volume": 5498.77294, "trades": 138, "taker_buy_volume": 20488.9, "taker_buy_quote": 2148.61758}, {"ts": 1775140680000, "open": 0.1047, "high": 0.1053, "low": 0.1047, "close": 0.1053, "volume": 34527.6, "quote_volume": 3627.30576, "trades": 92, "taker_buy_volume": 27344.4, "taker_buy_quote": 2872.91326}, {"ts": 1775140740000, "open": 0.1053, "high": 0.1054, "low": 0.1051, "close": 0.1052, "volume": 58745.7, "quote_volume": 6184.75911, "trades": 64, "taker_buy_volume": 12963.7, "taker_buy_quote": 1364.90373}, {"ts": 1775140800000, "open": 0.1053, "high": 0.1055, "low": 0.1052, "close": 0.1055, "volume": 48519.1, "quote_volume": 5114.95322, "trades": 59, "taker_buy_volume": 40347.6, "taker_buy_quote": 4254.10884}, {"ts": 1775140860000, "open": 0.1055, "high": 0.1056, "low": 0.105, "close": 0.105, "volume": 12992.5, "quote_volume": 1367.7996, "trades": 49, "taker_buy_volume": 5314.7, "taker_buy_quote": 559.45985}, {"ts": 1775140920000, "open": 0.1051, "high": 0.1052, "low": 0.1048, "close": 0.1048, "volume": 78217.9, "quote_volume": 8215.64222, "trades": 73, "taker_buy_volume": 53661.0, "taker_buy_quote": 5637.57487}, {"ts": 1775140980000, "open": 0.1047, "high": 0.1048, "low": 0.1044, "close": 0.1046, "volume": 66635.5, "quote_volume": 6970.45976, "trades": 91, "taker_buy_volume": 18658.3, "taker_buy_quote": 1953.85237}, {"ts": 1775141040000, "open": 0.1045, "high": 0.1048, "low": 0.1045, "close": 0.1048, "volume": 21155.0, "quote_volume": 2215.24334, "trades": 43, "taker_buy_volume": 8697.9, "taker_buy_quote": 910.50913}, {"ts": 1775141100000, "open": 0.1047, "high": 0.1049, "low": 0.1045, "close": 0.1047, "volume": 31764.6, "quote_volume": 3326.21371, "trades": 80, "taker_buy_volume": 12441.7, "taker_buy_quote": 1303.04958}, {"ts": 1775141160000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 22667.7, "quote_volume": 2376.64844, "trades": 46, "taker_buy_volume": 13662.0, "taker_buy_quote": 1432.36088}, {"ts": 1775141220000, "open": 0.1048, "high": 0.1049, "low": 0.1046, "close": 0.1049, "volume": 38505.1, "quote_volume": 4031.40239, "trades": 52, "taker_buy_volume": 18615.2, "taker_buy_quote": 1949.50852}, {"ts": 1775141280000, "open": 0.105, "high": 0.1054, "low": 0.105, "close": 0.1054, "volume": 12937.6, "quote_volume": 1361.44838, "trades": 40, "taker_buy_volume": 8033.5, "taker_buy_quote": 845.22596}, {"ts": 1775141340000, "open": 0.1053, "high": 0.1058, "low": 0.1053, "close": 0.1056, "volume": 40465.8, "quote_volume": 4267.70038, "trades": 91, "taker_buy_volume": 22548.9, "taker_buy_quote": 2377.98218}, {"ts": 1775141400000, "open": 0.1057, "high": 0.1058, "low": 0.1055, "close": 0.1056, "volume": 28319.9, "quote_volume": 2993.75363, "trades": 72, "taker_buy_volume": 14452.7, "taker_buy_quote": 1527.67563}, {"ts": 1775141460000, "open": 0.1057, "high": 0.1058, "low": 0.1051, "close": 0.1056, "volume": 127741.2, "quote_volume": 13461.94724, "trades": 165, "taker_buy_volume": 73926.1, "taker_buy_quote": 7793.17908}, {"ts": 1775141520000, "open": 0.1056, "high": 0.1056, "low": 0.1049, "close": 0.1051, "volume": 21400.0, "quote_volume": 2249.72964, "trades": 46, "taker_buy_volume": 6411.0, "taker_buy_quote": 673.79776}, {"ts": 1775141580000, "open": 0.1051, "high": 0.1051, "low": 0.1046, "close": 0.1046, "volume": 24366.1, "quote_volume": 2554.10797, "trades": 48, "taker_buy_volume": 11150.7, "taker_buy_quote": 1167.27712}, {"ts": 1775141640000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 33665.7, "quote_volume": 3522.57199, "trades": 44, "taker_buy_volume": 29234.9, "taker_buy_quote": 3059.10024}, {"ts": 1775141700000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 52592.6, "quote_volume": 5493.8145, "trades": 65, "taker_buy_volume": 8706.0, "taker_buy_quote": 909.74743}, {"ts": 1775141760000, "open": 0.1043, "high": 0.1046, "low": 0.1038, "close": 0.1044, "volume": 132542.0, "quote_volume": 13805.8975, "trades": 209, "taker_buy_volume": 68148.1, "taker_buy_quote": 7098.15292}, {"ts": 1775141820000, "open": 0.1044, "high": 0.1044, "low": 0.1041, "close": 0.1041, "volume": 10470.7, "quote_volume": 1091.10699, "trades": 29, "taker_buy_volume": 2191.8, "taker_buy_quote": 228.38556}, {"ts": 1775141880000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 4279.0, "quote_volume": 445.51851, "trades": 11, "taker_buy_volume": 2508.1, "taker_buy_quote": 261.16782}, {"ts": 1775141940000, "open": 0.1042, "high": 0.1042, "low": 0.1038, "close": 0.1039, "volume": 41809.1, "quote_volume": 4347.92276, "trades": 92, "taker_buy_volume": 19170.9, "taker_buy_quote": 1994.08805}, {"ts": 1775142000000, "open": 0.1039, "high": 0.1039, "low": 0.1035, "close": 0.1035, "volume": 9712.6, "quote_volume": 1006.16235, "trades": 27, "taker_buy_volume": 5510.3, "taker_buy_quote": 571.06248}, {"ts": 1775142060000, "open": 0.1035, "high": 0.1037, "low": 0.1033, "close": 0.1037, "volume": 63786.6, "quote_volume": 6599.62923, "trades": 95, "taker_buy_volume": 38786.4, "taker_buy_quote": 4013.88795}, {"ts": 1775142120000, "open": 0.1036, "high": 0.1045, "low": 0.1035, "close": 0.1041, "volume": 220832.5, "quote_volume": 22989.34192, "trades": 265, "taker_buy_volume": 136111.1, "taker_buy_quote": 14173.99494}, {"ts": 1775142180000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 68262.6, "quote_volume": 7111.10629, "trades": 66, "taker_buy_volume": 59112.8, "taker_buy_quote": 6158.51163}, {"ts": 1775142240000, "open": 0.1042, "high": 0.1043, "low": 0.104, "close": 0.1042, "volume": 28623.9, "quote_volume": 2980.50562, "trades": 72, "taker_buy_volume": 9891.2, "taker_buy_quote": 1030.25468}, {"ts": 1775142300000, "open": 0.1042, "high": 0.1042, "low": 0.1039, "close": 0.1039, "volume": 42555.0, "quote_volume": 4423.81477, "trades": 68, "taker_buy_volume": 19957.6, "taker_buy_quote": 2074.61469}, {"ts": 1775142360000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 19445.2, "quote_volume": 2019.59248, "trades": 31, "taker_buy_volume": 13700.3, "taker_buy_quote": 1423.26174}, {"ts": 1775142420000, "open": 0.104, "high": 0.1043, "low": 0.104, "close": 0.1042, "volume": 46017.3, "quote_volume": 4794.54895, "trades": 79, "taker_buy_volume": 20236.1, "taker_buy_quote": 2108.03179}, {"ts": 1775142480000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 6504.0, "quote_volume": 676.74488, "trades": 22, "taker_buy_volume": 4678.5, "taker_buy_quote": 486.68151}, {"ts": 1775142540000, "open": 0.104, "high": 0.1042, "low": 0.1039, "close": 0.1041, "volume": 46937.2, "quote_volume": 4878.51091, "trades": 64, "taker_buy_volume": 28041.2, "taker_buy_quote": 2914.35815}, {"ts": 1775142600000, "open": 0.1041, "high": 0.1044, "low": 0.104, "close": 0.1044, "volume": 37931.3, "quote_volume": 3951.27652, "trades": 57, "taker_buy_volume": 28202.5, "taker_buy_quote": 2938.87159}, {"ts": 1775142660000, "open": 0.1044, "high": 0.1049, "low": 0.1043, "close": 0.1048, "volume": 99146.5, "quote_volume": 10380.87911, "trades": 81, "taker_buy_volume": 34155.4, "taker_buy_quote": 3576.10034}, {"ts": 1775142720000, "open": 0.1049, "high": 0.105, "low": 0.1047, "close": 0.1048, "volume": 28219.0, "quote_volume": 2958.48569, "trades": 50, "taker_buy_volume": 18881.5, "taker_buy_quote": 1979.91396}, {"ts": 1775142780000, "open": 0.1049, "high": 0.1054, "low": 0.1049, "close": 0.1052, "volume": 58245.0, "quote_volume": 6126.29357, "trades": 133, "taker_buy_volume": 49280.3, "taker_buy_quote": 5183.50337}, {"ts": 1775142840000, "open": 0.1052, "high": 0.1062, "low": 0.1052, "close": 0.1062, "volume": 132570.7, "quote_volume": 14018.36968, "trades": 180, "taker_buy_volume": 107267.0, "taker_buy_quote": 11339.98552}, {"ts": 1775142900000, "open": 0.1061, "high": 0.1062, "low": 0.1056, "close": 0.106, "volume": 261906.1, "quote_volume": 27731.24249, "trades": 372, "taker_buy_volume": 92671.2, "taker_buy_quote": 9816.09988}, {"ts": 1775142960000, "open": 0.1059, "high": 0.106, "low": 0.1056, "close": 0.1058, "volume": 56109.8, "quote_volume": 5934.83846, "trades": 102, "taker_buy_volume": 20256.5, "taker_buy_quote": 2143.60783}, {"ts": 1775143020000, "open": 0.1059, "high": 0.1086, "low": 0.1051, "close": 0.1076, "volume": 1079604.1, "quote_volume": 115391.87901, "trades": 1004, "taker_buy_volume": 846133.7, "taker_buy_quote": 90409.14313}, {"ts": 1775143080000, "open": 0.1075, "high": 0.1075, "low": 0.1065, "close": 0.1072, "volume": 170398.5, "quote_volume": 18242.16391, "trades": 289, "taker_buy_volume": 89253.9, "taker_buy_quote": 9558.04905}, {"ts": 1775143140000, "open": 0.1072, "high": 0.1079, "low": 0.1072, "close": 0.1074, "volume": 215383.7, "quote_volume": 23171.74348, "trades": 226, "taker_buy_volume": 158576.7, "taker_buy_quote": 17062.02322}, {"ts": 1775143200000, "open": 0.1073, "high": 0.1083, "low": 0.1073, "close": 0.1079, "volume": 243853.7, "quote_volume": 26298.87958, "trades": 306, "taker_buy_volume": 167686.9, "taker_buy_quote": 18089.54252}, {"ts": 1775143260000, "open": 0.1078, "high": 0.1078, "low": 0.1069, "close": 0.1071, "volume": 98232.1, "quote_volume": 10538.76195, "trades": 133, "taker_buy_volume": 32397.3, "taker_buy_quote": 3472.58371}, {"ts": 1775143320000, "open": 0.1072, "high": 0.1072, "low": 0.1063, "close": 0.1064, "volume": 125797.9, "quote_volume": 13417.34517, "trades": 191, "taker_buy_volume": 45381.9, "taker_buy_quote": 4841.29818}, {"ts": 1775143380000, "open": 0.1064, "high": 0.1064, "low": 0.1059, "close": 0.1061, "volume": 143243.8, "quote_volume": 15201.24712, "trades": 186, "taker_buy_volume": 67210.8, "taker_buy_quote": 7132.65589}, {"ts": 1775143440000, "open": 0.1061, "high": 0.1065, "low": 0.1061, "close": 0.1064, "volume": 102783.4, "quote_volume": 10922.20443, "trades": 154, "taker_buy_volume": 89026.5, "taker_buy_quote": 9460.15235}, {"ts": 1775143500000, "open": 0.1063, "high": 0.1063, "low": 0.1052, "close": 0.1053, "volume": 225005.6, "quote_volume": 23775.99562, "trades": 173, "taker_buy_volume": 48315.4, "taker_buy_quote": 5104.77567}, {"ts": 1775143560000, "open": 0.1052, "high": 0.1053, "low": 0.1044, "close": 0.1049, "volume": 369163.9, "quote_volume": 38685.318, "trades": 308, "taker_buy_volume": 118040.5, "taker_buy_quote": 12367.18573}, {"ts": 1775143620000, "open": 0.105, "high": 0.1054, "low": 0.102, "close": 0.1026, "volume": 1668670.8, "quote_volume": 172390.4593, "trades": 1423, "taker_buy_volume": 509738.4, "taker_buy_quote": 52580.98469}, {"ts": 1775143680000, "open": 0.1026, "high": 0.1029, "low": 0.1024, "close": 0.1027, "volume": 111002.1, "quote_volume": 11408.34237, "trades": 153, "taker_buy_volume": 68750.0, "taker_buy_quote": 7066.27895}, {"ts": 1775143740000, "open": 0.1028, "high": 0.1044, "low": 0.1028, "close": 0.1042, "volume": 137141.4, "quote_volume": 14222.99648, "trades": 264, "taker_buy_volume": 94810.6, "taker_buy_quote": 9818.29384}, {"ts": 1775143800000, "open": 0.1042, "high": 0.1045, "low": 0.1038, "close": 0.1038, "volume": 80440.2, "quote_volume": 8378.77629, "trades": 119, "taker_buy_volume": 37198.5, "taker_buy_quote": 3873.3453}, {"ts": 1775143860000, "open": 0.1038, "high": 0.104, "low": 0.1036, "close": 0.1039, "volume": 104241.6, "quote_volume": 10820.96123, "trades": 152, "taker_buy_volume": 60474.1, "taker_buy_quote": 6278.73588}, {"ts": 1775143920000, "open": 0.1039, "high": 0.1041, "low": 0.1033, "close": 0.1041, "volume": 167659.8, "quote_volume": 17371.44561, "trades": 234, "taker_buy_volume": 58337.0, "taker_buy_quote": 6048.0565}, {"ts": 1775143980000, "open": 0.1041, "high": 0.1046, "low": 0.1041, "close": 0.1046, "volume": 25543.4, "quote_volume": 2668.11243, "trades": 48, "taker_buy_volume": 10702.5, "taker_buy_quote": 1117.58339}, {"ts": 1775144040000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1048, "volume": 19186.4, "quote_volume": 2008.03543, "trades": 41, "taker_buy_volume": 8389.2, "taker_buy_quote": 878.47293}, {"ts": 1775144100000, "open": 0.1047, "high": 0.105, "low": 0.1047, "close": 0.1049, "volume": 62277.2, "quote_volume": 6530.84674, "trades": 79, "taker_buy_volume": 34849.5, "taker_buy_quote": 3655.97872}, {"ts": 1775144160000, "open": 0.1049, "high": 0.1054, "low": 0.1048, "close": 0.1054, "volume": 21207.1, "quote_volume": 2229.1086, "trades": 67, "taker_buy_volume": 14068.7, "taker_buy_quote": 1479.2025}, {"ts": 1775144220000, "open": 0.1054, "high": 0.1055, "low": 0.105, "close": 0.105, "volume": 73002.1, "quote_volume": 7679.28527, "trades": 99, "taker_buy_volume": 18105.8, "taker_buy_quote": 1906.33671}, {"ts": 1775144280000, "open": 0.1051, "high": 0.1057, "low": 0.1051, "close": 0.1053, "volume": 164123.8, "quote_volume": 17287.79032, "trades": 208, "taker_buy_volume": 116989.0, "taker_buy_quote": 12324.82485}, {"ts": 1775144340000, "open": 0.1054, "high": 0.1054, "low": 0.1044, "close": 0.1047, "volume": 155753.4, "quote_volume": 16327.86396, "trades": 194, "taker_buy_volume": 21106.9, "taker_buy_quote": 2212.84333}, {"ts": 1775144400000, "open": 0.1046, "high": 0.1051, "low": 0.1045, "close": 0.105, "volume": 34299.1, "quote_volume": 3595.31185, "trades": 65, "taker_buy_volume": 27148.9, "taker_buy_quote": 2845.86888}, {"ts": 1775144460000, "open": 0.105, "high": 0.1051, "low": 0.1048, "close": 0.1048, "volume": 30981.5, "quote_volume": 3251.18717, "trades": 64, "taker_buy_volume": 20325.7, "taker_buy_quote": 2133.1416}, {"ts": 1775144520000, "open": 0.1048, "high": 0.1054, "low": 0.1048, "close": 0.105, "volume": 137987.2, "quote_volume": 14508.11456, "trades": 137, "taker_buy_volume": 103893.9, "taker_buy_quote": 10923.63008}, {"ts": 1775144580000, "open": 0.105, "high": 0.1054, "low": 0.105, "close": 0.1054, "volume": 5087.8, "quote_volume": 534.87638, "trades": 21, "taker_buy_volume": 2507.7, "taker_buy_quote": 263.64038}, {"ts": 1775144640000, "open": 0.1054, "high": 0.1054, "low": 0.1051, "close": 0.1052, "volume": 17340.3, "quote_volume": 1824.51246, "trades": 27, "taker_buy_volume": 7028.0, "taker_buy_quote": 739.2717}, {"ts": 1775144700000, "open": 0.1052, "high": 0.1053, "low": 0.105, "close": 0.105, "volume": 26614.3, "quote_volume": 2798.12568, "trades": 61, "taker_buy_volume": 18197.3, "taker_buy_quote": 1912.78053}, {"ts": 1775144760000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 8505.4, "quote_volume": 892.50781, "trades": 24, "taker_buy_volume": 2809.2, "taker_buy_quote": 294.70464}, {"ts": 1775144820000, "open": 0.105, "high": 0.1053, "low": 0.105, "close": 0.1052, "volume": 7407.1, "quote_volume": 779.00957, "trades": 17, "taker_buy_volume": 5015.4, "taker_buy_quote": 527.66273}, {"ts": 1775144880000, "open": 0.1053, "high": 0.1053, "low": 0.1049, "close": 0.1049, "volume": 11005.1, "quote_volume": 1158.20435, "trades": 25, "taker_buy_volume": 5853.2, "taker_buy_quote": 616.02753}, {"ts": 1775144940000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 9157.8, "quote_volume": 960.9594, "trades": 18, "taker_buy_volume": 3561.3, "taker_buy_quote": 373.58538}, {"ts": 1775145000000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 3125.8, "quote_volume": 328.01845, "trades": 12, "taker_buy_volume": 670.2, "taker_buy_quote": 70.371}, {"ts": 1775145060000, "open": 0.1048, "high": 0.1048, "low": 0.1041, "close": 0.1045, "volume": 174187.7, "quote_volume": 18177.44665, "trades": 146, "taker_buy_volume": 38591.4, "taker_buy_quote": 4026.86987}, {"ts": 1775145120000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1048, "volume": 3991.4, "quote_volume": 417.92031, "trades": 17, "taker_buy_volume": 3005.7, "taker_buy_quote": 314.71752}, {"ts": 1775145180000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 7492.5, "quote_volume": 784.67787, "trades": 25, "taker_buy_volume": 3457.3, "taker_buy_quote": 362.17491}, {"ts": 1775145240000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 9904.2, "quote_volume": 1036.2087, "trades": 19, "taker_buy_volume": 1100.5, "taker_buy_quote": 115.16733}, {"ts": 1775145300000, "open": 0.1046, "high": 0.1046, "low": 0.1043, "close": 0.1043, "volume": 5045.6, "quote_volume": 527.24888, "trades": 19, "taker_buy_volume": 3073.6, "taker_buy_quote": 321.1912}, {"ts": 1775145360000, "open": 0.1042, "high": 0.1042, "low": 0.1039, "close": 0.1039, "volume": 50761.7, "quote_volume": 5279.91695, "trades": 84, "taker_buy_volume": 22915.1, "taker_buy_quote": 2383.74949}, {"ts": 1775145420000, "open": 0.104, "high": 0.1043, "low": 0.104, "close": 0.1043, "volume": 5206.6, "quote_volume": 541.57435, "trades": 16, "taker_buy_volume": 2549.0, "taker_buy_quote": 265.18395}, {"ts": 1775145480000, "open": 0.1043, "high": 0.1047, "low": 0.1041, "close": 0.1047, "volume": 54258.1, "quote_volume": 5661.15067, "trades": 76, "taker_buy_volume": 29815.1, "taker_buy_quote": 3111.83198}, {"ts": 1775145540000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 4769.9, "quote_volume": 499.40853, "trades": 16, "taker_buy_volume": 1784.6, "taker_buy_quote": 186.84762}, {"ts": 1775145600000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 25823.3, "quote_volume": 2705.34185, "trades": 44, "taker_buy_volume": 7115.5, "taker_buy_quote": 745.49587}, {"ts": 1775145660000, "open": 0.1046, "high": 0.1051, "low": 0.1046, "close": 0.1048, "volume": 128944.9, "quote_volume": 13516.77018, "trades": 141, "taker_buy_volume": 59741.4, "taker_buy_quote": 6261.23664}, {"ts": 1775145720000, "open": 0.1048, "high": 0.1051, "low": 0.1047, "close": 0.105, "volume": 48635.3, "quote_volume": 5105.2911, "trades": 67, "taker_buy_volume": 30359.6, "taker_buy_quote": 3185.29221}, {"ts": 1775145780000, "open": 0.1051, "high": 0.1053, "low": 0.1048, "close": 0.1049, "volume": 61156.3, "quote_volume": 6422.87556, "trades": 99, "taker_buy_volume": 14262.4, "taker_buy_quote": 1498.85137}, {"ts": 1775145840000, "open": 0.1049, "high": 0.1051, "low": 0.1047, "close": 0.1051, "volume": 97373.2, "quote_volume": 10218.32923, "trades": 108, "taker_buy_volume": 69744.4, "taker_buy_quote": 7317.75277}, {"ts": 1775145900000, "open": 0.1051, "high": 0.1055, "low": 0.1048, "close": 0.105, "volume": 149022.3, "quote_volume": 15668.76111, "trades": 170, "taker_buy_volume": 53755.0, "taker_buy_quote": 5652.85761}, {"ts": 1775145960000, "open": 0.1051, "high": 0.1053, "low": 0.1049, "close": 0.1053, "volume": 56090.2, "quote_volume": 5898.3961, "trades": 78, "taker_buy_volume": 28914.7, "taker_buy_quote": 3039.31069}, {"ts": 1775146020000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 9675.0, "quote_volume": 1018.54803, "trades": 19, "taker_buy_volume": 4300.2, "taker_buy_quote": 452.8266}, {"ts": 1775146080000, "open": 0.1054, "high": 0.1058, "low": 0.1054, "close": 0.1057, "volume": 16448.4, "quote_volume": 1736.30235, "trades": 35, "taker_buy_volume": 12822.5, "taker_buy_quote": 1353.31796}, {"ts": 1775146140000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1056, "volume": 13191.7, "quote_volume": 1395.29688, "trades": 33, "taker_buy_volume": 2447.8, "taker_buy_quote": 258.97156}, {"ts": 1775146200000, "open": 0.1056, "high": 0.106, "low": 0.1056, "close": 0.106, "volume": 12611.3, "quote_volume": 1335.52712, "trades": 29, "taker_buy_volume": 7291.4, "taker_buy_quote": 772.30824}, {"ts": 1775146260000, "open": 0.1059, "high": 0.1059, "low": 0.1056, "close": 0.1058, "volume": 26137.9, "quote_volume": 2762.99958, "trades": 71, "taker_buy_volume": 13384.1, "taker_buy_quote": 1414.90287}, {"ts": 1775146320000, "open": 0.1057, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 36816.3, "quote_volume": 3888.64359, "trades": 94, "taker_buy_volume": 29500.9, "taker_buy_quote": 3116.07806}, {"ts": 1775146380000, "open": 0.1056, "high": 0.1058, "low": 0.1055, "close": 0.1057, "volume": 23060.1, "quote_volume": 2436.33829, "trades": 60, "taker_buy_volume": 19389.9, "taker_buy_quote": 2048.52705}, {"ts": 1775146440000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 29464.4, "quote_volume": 3121.92682, "trades": 109, "taker_buy_volume": 29378.0, "taker_buy_quote": 3112.77706}, {"ts": 1775146500000, "open": 0.106, "high": 0.1061, "low": 0.1057, "close": 0.1059, "volume": 33162.5, "quote_volume": 3511.94963, "trades": 77, "taker_buy_volume": 14752.9, "taker_buy_quote": 1562.88128}, {"ts": 1775146560000, "open": 0.1059, "high": 0.1062, "low": 0.1059, "close": 0.106, "volume": 105500.4, "quote_volume": 11185.98046, "trades": 183, "taker_buy_volume": 61107.4, "taker_buy_quote": 6481.31998}, {"ts": 1775146620000, "open": 0.106, "high": 0.106, "low": 0.1057, "close": 0.1058, "volume": 47740.1, "quote_volume": 5054.93003, "trades": 83, "taker_buy_volume": 32272.2, "taker_buy_quote": 3418.02932}, {"ts": 1775146680000, "open": 0.1058, "high": 0.1061, "low": 0.1055, "close": 0.106, "volume": 70822.0, "quote_volume": 7489.10844, "trades": 135, "taker_buy_volume": 33797.7, "taker_buy_quote": 3574.71669}, {"ts": 1775146740000, "open": 0.106, "high": 0.1069, "low": 0.106, "close": 0.1069, "volume": 56141.3, "quote_volume": 5982.57374, "trades": 107, "taker_buy_volume": 47031.7, "taker_buy_quote": 5011.41513}, {"ts": 1775146800000, "open": 0.1068, "high": 0.1069, "low": 0.1065, "close": 0.1066, "volume": 24883.9, "quote_volume": 2653.5937, "trades": 67, "taker_buy_volume": 11236.9, "taker_buy_quote": 1198.28769}, {"ts": 1775146860000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 8326.6, "quote_volume": 888.01652, "trades": 26, "taker_buy_volume": 4991.4, "taker_buy_quote": 532.4842}, {"ts": 1775146920000, "open": 0.1068, "high": 0.1074, "low": 0.1068, "close": 0.1073, "volume": 61006.0, "quote_volume": 6537.08284, "trades": 112, "taker_buy_volume": 50874.9, "taker_buy_quote": 5452.35039}, {"ts": 1775146980000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 43200.6, "quote_volume": 4632.43019, "trades": 86, "taker_buy_volume": 30281.2, "taker_buy_quote": 3247.47051}, {"ts": 1775147040000, "open": 0.1073, "high": 0.1073, "low": 0.1066, "close": 0.1067, "volume": 111340.4, "quote_volume": 11900.73893, "trades": 199, "taker_buy_volume": 39292.3, "taker_buy_quote": 4199.09395}, {"ts": 1775147100000, "open": 0.1068, "high": 0.1071, "low": 0.1068, "close": 0.107, "volume": 18839.1, "quote_volume": 2015.67061, "trades": 56, "taker_buy_volume": 15985.3, "taker_buy_quote": 1710.45732}, {"ts": 1775147160000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 26231.4, "quote_volume": 2808.44493, "trades": 65, "taker_buy_volume": 19945.9, "taker_buy_quote": 2135.77099}, {"ts": 1775147220000, "open": 0.107, "high": 0.1076, "low": 0.107, "close": 0.1074, "volume": 136431.8, "quote_volume": 14664.63384, "trades": 127, "taker_buy_volume": 86342.2, "taker_buy_quote": 9281.25838}, {"ts": 1775147280000, "open": 0.1074, "high": 0.1079, "low": 0.1074, "close": 0.1077, "volume": 62636.2, "quote_volume": 6746.14118, "trades": 52, "taker_buy_volume": 34438.2, "taker_buy_quote": 3709.29258}, {"ts": 1775147340000, "open": 0.1078, "high": 0.1078, "low": 0.107, "close": 0.1073, "volume": 94325.9, "quote_volume": 10120.21695, "trades": 167, "taker_buy_volume": 37697.8, "taker_buy_quote": 4042.7889}, {"ts": 1775147400000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 116356.4, "quote_volume": 12495.45345, "trades": 151, "taker_buy_volume": 70771.4, "taker_buy_quote": 7601.20581}, {"ts": 1775147460000, "open": 0.1074, "high": 0.1076, "low": 0.1072, "close": 0.1072, "volume": 68686.0, "quote_volume": 7374.50889, "trades": 149, "taker_buy_volume": 45158.0, "taker_buy_quote": 4849.74465}, {"ts": 1775147520000, "open": 0.1073, "high": 0.1083, "low": 0.1073, "close": 0.1079, "volume": 145124.4, "quote_volume": 15647.23432, "trades": 225, "taker_buy_volume": 85398.8, "taker_buy_quote": 9208.16861}, {"ts": 1775147580000, "open": 0.1078, "high": 0.1078, "low": 0.1066, "close": 0.1067, "volume": 142084.9, "quote_volume": 15227.88309, "trades": 236, "taker_buy_volume": 50816.6, "taker_buy_quote": 5432.75547}, {"ts": 1775147640000, "open": 0.1068, "high": 0.1069, "low": 0.1065, "close": 0.1065, "volume": 52577.1, "quote_volume": 5606.46913, "trades": 100, "taker_buy_volume": 15675.0, "taker_buy_quote": 1672.19114}, {"ts": 1775147700000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 21978.1, "quote_volume": 2341.55391, "trades": 39, "taker_buy_volume": 16110.8, "taker_buy_quote": 1716.40706}, {"ts": 1775147760000, "open": 0.1065, "high": 0.1066, "low": 0.1056, "close": 0.1059, "volume": 38898.7, "quote_volume": 4122.2955, "trades": 101, "taker_buy_volume": 21613.0, "taker_buy_quote": 2290.13245}, {"ts": 1775147820000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 21385.2, "quote_volume": 2268.73085, "trades": 53, "taker_buy_volume": 11789.1, "taker_buy_quote": 1250.99679}, {"ts": 1775147880000, "open": 0.106, "high": 0.106, "low": 0.1055, "close": 0.1056, "volume": 48580.4, "quote_volume": 5131.91504, "trades": 53, "taker_buy_volume": 8093.5, "taker_buy_quote": 855.66217}, {"ts": 1775147940000, "open": 0.1057, "high": 0.1061, "low": 0.1057, "close": 0.106, "volume": 32235.3, "quote_volume": 3414.98277, "trades": 49, "taker_buy_volume": 26832.5, "taker_buy_quote": 2842.83682}, {"ts": 1775148000000, "open": 0.106, "high": 0.1061, "low": 0.1057, "close": 0.1061, "volume": 90922.6, "quote_volume": 9636.89218, "trades": 157, "taker_buy_volume": 49133.7, "taker_buy_quote": 5205.53486}, {"ts": 1775148060000, "open": 0.106, "high": 0.106, "low": 0.1055, "close": 0.1055, "volume": 79232.7, "quote_volume": 8377.05983, "trades": 129, "taker_buy_volume": 45137.6, "taker_buy_quote": 4773.65072}, {"ts": 1775148120000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 7941.1, "quote_volume": 837.91505, "trades": 21, "taker_buy_volume": 5285.4, "taker_buy_quote": 557.7387}, {"ts": 1775148180000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 13408.7, "quote_volume": 1414.34895, "trades": 32, "taker_buy_volume": 2845.7, "taker_buy_quote": 300.25567}, {"ts": 1775148240000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 63198.7, "quote_volume": 6662.5063, "trades": 91, "taker_buy_volume": 23360.4, "taker_buy_quote": 2463.27962}, {"ts": 1775148300000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 31557.8, "quote_volume": 3332.84238, "trades": 52, "taker_buy_volume": 16777.3, "taker_buy_quote": 1772.78863}, {"ts": 1775148360000, "open": 0.1057, "high": 0.1059, "low": 0.1054, "close": 0.1059, "volume": 18238.3, "quote_volume": 1925.70283, "trades": 46, "taker_buy_volume": 5553.9, "taker_buy_quote": 586.80641}, {"ts": 1775148420000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 8646.8, "quote_volume": 916.5608, "trades": 30, "taker_buy_volume": 4928.5, "taker_buy_quote": 522.421}, {"ts": 1775148480000, "open": 0.1059, "high": 0.1059, "low": 0.1052, "close": 0.1052, "volume": 80179.4, "quote_volume": 8446.79412, "trades": 119, "taker_buy_volume": 17760.2, "taker_buy_quote": 1872.30811}, {"ts": 1775148540000, "open": 0.1052, "high": 0.1052, "low": 0.1049, "close": 0.1052, "volume": 44649.5, "quote_volume": 4692.71681, "trades": 67, "taker_buy_volume": 22110.7, "taker_buy_quote": 2324.43267}, {"ts": 1775148600000, "open": 0.1053, "high": 0.1056, "low": 0.1053, "close": 0.1056, "volume": 89158.5, "quote_volume": 9401.73579, "trades": 82, "taker_buy_volume": 72846.8, "taker_buy_quote": 7681.70768}, {"ts": 1775148660000, "open": 0.1056, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 16487.2, "quote_volume": 1741.21953, "trades": 30, "taker_buy_volume": 6551.3, "taker_buy_quote": 691.93455}, {"ts": 1775148720000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 4956.2, "quote_volume": 522.69485, "trades": 19, "taker_buy_volume": 2294.3, "taker_buy_quote": 241.95618}, {"ts": 1775148780000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 15677.9, "quote_volume": 1652.58789, "trades": 31, "taker_buy_volume": 8563.3, "taker_buy_quote": 902.70905}, {"ts": 1775148840000, "open": 0.1056, "high": 0.1059, "low": 0.1056, "close": 0.1059, "volume": 5429.5, "quote_volume": 573.97723, "trades": 15, "taker_buy_volume": 5429.5, "taker_buy_quote": 573.97723}, {"ts": 1775148900000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 31965.7, "quote_volume": 3389.53366, "trades": 40, "taker_buy_volume": 16309.8, "taker_buy_quote": 1730.00826}, {"ts": 1775148960000, "open": 0.1061, "high": 0.1066, "low": 0.1061, "close": 0.1066, "volume": 56524.7, "quote_volume": 6012.90861, "trades": 120, "taker_buy_volume": 33902.0, "taker_buy_quote": 3607.40166}, {"ts": 1775149020000, "open": 0.1065, "high": 0.1068, "low": 0.1064, "close": 0.1065, "volume": 63815.6, "quote_volume": 6802.3106, "trades": 120, "taker_buy_volume": 29472.2, "taker_buy_quote": 3141.65594}, {"ts": 1775149080000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 6961.1, "quote_volume": 740.03357, "trades": 30, "taker_buy_volume": 5371.4, "taker_buy_quote": 570.99046}, {"ts": 1775149140000, "open": 0.1061, "high": 0.1061, "low": 0.1057, "close": 0.1059, "volume": 28048.2, "quote_volume": 2967.05241, "trades": 44, "taker_buy_volume": 3040.1, "taker_buy_quote": 321.79958}, {"ts": 1775149200000, "open": 0.1059, "high": 0.1063, "low": 0.1059, "close": 0.1063, "volume": 50269.8, "quote_volume": 5336.50794, "trades": 88, "taker_buy_volume": 31263.9, "taker_buy_quote": 3318.23256}, {"ts": 1775149260000, "open": 0.1062, "high": 0.1067, "low": 0.1061, "close": 0.1065, "volume": 21441.3, "quote_volume": 2281.75554, "trades": 53, "taker_buy_volume": 8931.1, "taker_buy_quote": 949.6129}, {"ts": 1775149320000, "open": 0.1065, "high": 0.107, "low": 0.1064, "close": 0.1069, "volume": 39826.7, "quote_volume": 4245.59726, "trades": 122, "taker_buy_volume": 32542.1, "taker_buy_quote": 3468.12913}, {"ts": 1775149380000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 38382.5, "quote_volume": 4101.27813, "trades": 41, "taker_buy_volume": 23212.3, "taker_buy_quote": 2480.85995}, {"ts": 1775149440000, "open": 0.1068, "high": 0.1068, "low": 0.1065, "close": 0.1067, "volume": 7772.5, "quote_volume": 828.91451, "trades": 37, "taker_buy_volume": 5136.8, "taker_buy_quote": 547.82012}, {"ts": 1775149500000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 7370.0, "quote_volume": 786.379, "trades": 27, "taker_buy_volume": 3794.8, "taker_buy_quote": 404.90516}, {"ts": 1775149560000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 12037.2, "quote_volume": 1283.73949, "trades": 29, "taker_buy_volume": 5961.2, "taker_buy_quote": 635.72604}, {"ts": 1775149620000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 43317.3, "quote_volume": 4610.21224, "trades": 58, "taker_buy_volume": 7330.9, "taker_buy_quote": 780.33841}, {"ts": 1775149680000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 8428.9, "quote_volume": 897.32774, "trades": 20, "taker_buy_volume": 3132.7, "taker_buy_quote": 333.43254}, {"ts": 1775149740000, "open": 0.1065, "high": 0.1068, "low": 0.1065, "close": 0.1067, "volume": 38523.8, "quote_volume": 4109.4826, "trades": 66, "taker_buy_volume": 29714.7, "taker_buy_quote": 3169.87143}, {"ts": 1775149800000, "open": 0.1067, "high": 0.1069, "low": 0.1065, "close": 0.1067, "volume": 26269.3, "quote_volume": 2803.04876, "trades": 46, "taker_buy_volume": 15243.6, "taker_buy_quote": 1626.87383}, {"ts": 1775149860000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 24158.0, "quote_volume": 2576.82917, "trades": 47, "taker_buy_volume": 9079.0, "taker_buy_quote": 968.41043}, {"ts": 1775149920000, "open": 0.1064, "high": 0.1067, "low": 0.1063, "close": 0.1066, "volume": 12767.9, "quote_volume": 1359.11315, "trades": 29, "taker_buy_volume": 9534.4, "taker_buy_quote": 1014.87179}, {"ts": 1775149980000, "open": 0.1067, "high": 0.1068, "low": 0.1065, "close": 0.1067, "volume": 12841.8, "quote_volume": 1369.73664, "trades": 29, "taker_buy_volume": 9685.8, "taker_buy_quote": 1033.22254}, {"ts": 1775150040000, "open": 0.1068, "high": 0.1075, "low": 0.1067, "close": 0.1074, "volume": 105625.1, "quote_volume": 11302.25688, "trades": 182, "taker_buy_volume": 75297.4, "taker_buy_quote": 8053.9084}, {"ts": 1775150100000, "open": 0.1074, "high": 0.1075, "low": 0.1072, "close": 0.1073, "volume": 53573.5, "quote_volume": 5756.5229, "trades": 100, "taker_buy_volume": 40742.9, "taker_buy_quote": 4378.05386}, {"ts": 1775150160000, "open": 0.1073, "high": 0.1078, "low": 0.107, "close": 0.1072, "volume": 107204.6, "quote_volume": 11507.87427, "trades": 157, "taker_buy_volume": 40389.5, "taker_buy_quote": 4338.65545}, {"ts": 1775150220000, "open": 0.1072, "high": 0.1077, "low": 0.1072, "close": 0.1077, "volume": 8428.5, "quote_volume": 905.16097, "trades": 24, "taker_buy_volume": 7879.5, "taker_buy_quote": 846.30817}, {"ts": 1775150280000, "open": 0.1078, "high": 0.1079, "low": 0.1076, "close": 0.1076, "volume": 25585.2, "quote_volume": 2757.61979, "trades": 53, "taker_buy_volume": 11471.1, "taker_buy_quote": 1236.47477}, {"ts": 1775150340000, "open": 0.1077, "high": 0.1079, "low": 0.1072, "close": 0.1075, "volume": 91160.5, "quote_volume": 9799.91065, "trades": 58, "taker_buy_volume": 8276.2, "taker_buy_quote": 889.32043}, {"ts": 1775150400000, "open": 0.1076, "high": 0.1078, "low": 0.1075, "close": 0.1078, "volume": 12210.8, "quote_volume": 1314.27638, "trades": 42, "taker_buy_volume": 7825.5, "taker_buy_quote": 842.37742}, {"ts": 1775150460000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 8499.9, "quote_volume": 916.6097, "trades": 29, "taker_buy_volume": 3246.8, "taker_buy_quote": 350.09406}, {"ts": 1775150520000, "open": 0.1078, "high": 0.1082, "low": 0.1078, "close": 0.108, "volume": 36354.6, "quote_volume": 3929.04788, "trades": 81, "taker_buy_volume": 18431.8, "taker_buy_quote": 1991.13583}, {"ts": 1775150580000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 7309.9, "quote_volume": 790.04236, "trades": 18, "taker_buy_volume": 2823.5, "taker_buy_quote": 305.07664}, {"ts": 1775150640000, "open": 0.1082, "high": 0.1087, "low": 0.1081, "close": 0.1086, "volume": 14722.4, "quote_volume": 1595.55523, "trades": 50, "taker_buy_volume": 9160.7, "taker_buy_quote": 993.3913}, {"ts": 1775150700000, "open": 0.1087, "high": 0.1089, "low": 0.1086, "close": 0.1088, "volume": 122261.5, "quote_volume": 13302.54337, "trades": 109, "taker_buy_volume": 95461.5, "taker_buy_quote": 10387.10207}, {"ts": 1775150760000, "open": 0.1088, "high": 0.1089, "low": 0.1085, "close": 0.1086, "volume": 55330.5, "quote_volume": 6014.13975, "trades": 92, "taker_buy_volume": 19646.6, "taker_buy_quote": 2135.42094}, {"ts": 1775150820000, "open": 0.1087, "high": 0.1088, "low": 0.1083, "close": 0.1084, "volume": 59276.2, "quote_volume": 6437.96744, "trades": 96, "taker_buy_volume": 34839.0, "taker_buy_quote": 3782.62385}, {"ts": 1775150880000, "open": 0.1085, "high": 0.109, "low": 0.1084, "close": 0.1089, "volume": 89714.8, "quote_volume": 9755.97224, "trades": 151, "taker_buy_volume": 49594.4, "taker_buy_quote": 5396.21098}, {"ts": 1775150940000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 58511.9, "quote_volume": 6357.1585, "trades": 88, "taker_buy_volume": 34104.5, "taker_buy_quote": 3705.29049}, {"ts": 1775151000000, "open": 0.1086, "high": 0.1088, "low": 0.1084, "close": 0.1086, "volume": 33700.6, "quote_volume": 3661.65491, "trades": 70, "taker_buy_volume": 9110.6, "taker_buy_quote": 990.07617}, {"ts": 1775151060000, "open": 0.1087, "high": 0.1092, "low": 0.1086, "close": 0.1087, "volume": 52160.0, "quote_volume": 5680.22527, "trades": 111, "taker_buy_volume": 33917.8, "taker_buy_quote": 3695.85339}, {"ts": 1775151120000, "open": 0.1087, "high": 0.1092, "low": 0.1087, "close": 0.109, "volume": 46144.3, "quote_volume": 5029.81923, "trades": 86, "taker_buy_volume": 34783.0, "taker_buy_quote": 3793.31405}, {"ts": 1775151180000, "open": 0.1089, "high": 0.1089, "low": 0.1085, "close": 0.1088, "volume": 54529.0, "quote_volume": 5924.80714, "trades": 102, "taker_buy_volume": 28132.1, "taker_buy_quote": 3057.23043}, {"ts": 1775151240000, "open": 0.1088, "high": 0.109, "low": 0.1081, "close": 0.1088, "volume": 158816.6, "quote_volume": 17259.27204, "trades": 202, "taker_buy_volume": 94909.7, "taker_buy_quote": 10315.11681}, {"ts": 1775151300000, "open": 0.1087, "high": 0.1089, "low": 0.1086, "close": 0.1087, "volume": 85474.9, "quote_volume": 9296.0138, "trades": 91, "taker_buy_volume": 60045.8, "taker_buy_quote": 6530.84634}, {"ts": 1775151360000, "open": 0.1088, "high": 0.1088, "low": 0.1083, "close": 0.1086, "volume": 46479.1, "quote_volume": 5044.97901, "trades": 68, "taker_buy_volume": 15386.2, "taker_buy_quote": 1670.19507}, {"ts": 1775151420000, "open": 0.1086, "high": 0.1089, "low": 0.1081, "close": 0.1087, "volume": 100887.6, "quote_volume": 10954.14892, "trades": 156, "taker_buy_volume": 72745.8, "taker_buy_quote": 7898.28071}, {"ts": 1775151480000, "open": 0.1087, "high": 0.1087, "low": 0.1079, "close": 0.1079, "volume": 46229.3, "quote_volume": 5007.96256, "trades": 75, "taker_buy_volume": 21366.2, "taker_buy_quote": 2314.06799}, {"ts": 1775151540000, "open": 0.108, "high": 0.1084, "low": 0.108, "close": 0.1084, "volume": 41987.9, "quote_volume": 4542.68844, "trades": 75, "taker_buy_volume": 23142.0, "taker_buy_quote": 2503.37555}, {"ts": 1775151600000, "open": 0.1084, "high": 0.1088, "low": 0.1084, "close": 0.1085, "volume": 49676.4, "quote_volume": 5393.54638, "trades": 73, "taker_buy_volume": 23249.1, "taker_buy_quote": 2525.40752}, {"ts": 1775151660000, "open": 0.1085, "high": 0.1087, "low": 0.1084, "close": 0.1086, "volume": 49480.9, "quote_volume": 5370.55829, "trades": 77, "taker_buy_volume": 22641.5, "taker_buy_quote": 2457.77939}, {"ts": 1775151720000, "open": 0.1085, "high": 0.1096, "low": 0.108, "close": 0.1093, "volume": 282792.9, "quote_volume": 30831.52476, "trades": 342, "taker_buy_volume": 194972.9, "taker_buy_quote": 21249.51553}, {"ts": 1775151780000, "open": 0.1092, "high": 0.111, "low": 0.1088, "close": 0.1101, "volume": 365008.4, "quote_volume": 40174.70081, "trades": 409, "taker_buy_volume": 247072.6, "taker_buy_quote": 27166.38364}, {"ts": 1775151840000, "open": 0.11, "high": 0.1102, "low": 0.1098, "close": 0.1102, "volume": 109524.8, "quote_volume": 12044.90729, "trades": 275, "taker_buy_volume": 39239.7, "taker_buy_quote": 4315.39428}, {"ts": 1775151900000, "open": 0.1101, "high": 0.1101, "low": 0.1099, "close": 0.1101, "volume": 35633.7, "quote_volume": 3920.93274, "trades": 77, "taker_buy_volume": 14323.9, "taker_buy_quote": 1575.87533}, {"ts": 1775151960000, "open": 0.1101, "high": 0.1106, "low": 0.1098, "close": 0.1105, "volume": 62872.8, "quote_volume": 6927.47744, "trades": 127, "taker_buy_volume": 35498.6, "taker_buy_quote": 3914.31653}, {"ts": 1775152020000, "open": 0.1104, "high": 0.1113, "low": 0.1095, "close": 0.1095, "volume": 312432.3, "quote_volume": 34539.12713, "trades": 503, "taker_buy_volume": 127391.2, "taker_buy_quote": 14101.62686}, {"ts": 1775152080000, "open": 0.1095, "high": 0.1097, "low": 0.1094, "close": 0.1097, "volume": 12544.0, "quote_volume": 1375.45979, "trades": 42, "taker_buy_volume": 8043.5, "taker_buy_quote": 881.88874}, {"ts": 1775152140000, "open": 0.1098, "high": 0.1099, "low": 0.1097, "close": 0.1097, "volume": 30499.9, "quote_volume": 3347.37994, "trades": 62, "taker_buy_volume": 13161.7, "taker_buy_quote": 1444.33771}, {"ts": 1775152200000, "open": 0.1096, "high": 0.1096, "low": 0.1092, "close": 0.1093, "volume": 19743.5, "quote_volume": 2158.6657, "trades": 47, "taker_buy_volume": 10207.7, "taker_buy_quote": 1116.08443}, {"ts": 1775152260000, "open": 0.1093, "high": 0.1093, "low": 0.1087, "close": 0.1087, "volume": 18255.4, "quote_volume": 1988.21197, "trades": 41, "taker_buy_volume": 8782.0, "taker_buy_quote": 956.1068}, {"ts": 1775152320000, "open": 0.1087, "high": 0.1088, "low": 0.1085, "close": 0.1087, "volume": 53824.8, "quote_volume": 5848.39351, "trades": 69, "taker_buy_volume": 24280.1, "taker_buy_quote": 2638.86578}, {"ts": 1775152380000, "open": 0.1087, "high": 0.1089, "low": 0.1086, "close": 0.1087, "volume": 73726.4, "quote_volume": 8018.76403, "trades": 71, "taker_buy_volume": 45381.4, "taker_buy_quote": 4935.59929}, {"ts": 1775152440000, "open": 0.1088, "high": 0.1096, "low": 0.1088, "close": 0.1095, "volume": 168573.2, "quote_volume": 18425.86256, "trades": 178, "taker_buy_volume": 142475.6, "taker_buy_quote": 15572.88375}, {"ts": 1775152500000, "open": 0.1094, "high": 0.1095, "low": 0.1092, "close": 0.1092, "volume": 19435.3, "quote_volume": 2125.73116, "trades": 44, "taker_buy_volume": 8311.3, "taker_buy_quote": 909.17748}, {"ts": 1775152560000, "open": 0.1092, "high": 0.1095, "low": 0.1092, "close": 0.1092, "volume": 26431.0, "quote_volume": 2891.00334, "trades": 52, "taker_buy_volume": 16678.3, "taker_buy_quote": 1824.40271}, {"ts": 1775152620000, "open": 0.1092, "high": 0.1093, "low": 0.1088, "close": 0.1091, "volume": 52990.9, "quote_volume": 5778.2734, "trades": 109, "taker_buy_volume": 29251.8, "taker_buy_quote": 3190.97889}, {"ts": 1775152680000, "open": 0.109, "high": 0.109, "low": 0.1087, "close": 0.1087, "volume": 36943.1, "quote_volume": 4018.87041, "trades": 74, "taker_buy_volume": 8281.0, "taker_buy_quote": 900.82118}, {"ts": 1775152740000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1088, "volume": 32632.4, "quote_volume": 3548.57303, "trades": 57, "taker_buy_volume": 25935.5, "taker_buy_quote": 2820.3696}, {"ts": 1775152800000, "open": 0.1089, "high": 0.1094, "low": 0.1089, "close": 0.1093, "volume": 18257.4, "quote_volume": 1992.4502, "trades": 57, "taker_buy_volume": 12717.4, "taker_buy_quote": 1388.14977}, {"ts": 1775152860000, "open": 0.1093, "high": 0.11, "low": 0.1093, "close": 0.11, "volume": 33454.9, "quote_volume": 3669.0208, "trades": 93, "taker_buy_volume": 24210.2, "taker_buy_quote": 2656.08769}, {"ts": 1775152920000, "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.1099, "volume": 21979.8, "quote_volume": 2418.13116, "trades": 62, "taker_buy_volume": 9325.9, "taker_buy_quote": 1026.02128}, {"ts": 1775152980000, "open": 0.1099, "high": 0.11, "low": 0.1097, "close": 0.11, "volume": 41445.5, "quote_volume": 4553.21143, "trades": 88, "taker_buy_volume": 22024.8, "taker_buy_quote": 2419.983}, {"ts": 1775153040000, "open": 0.1101, "high": 0.1102, "low": 0.11, "close": 0.11, "volume": 13866.7, "quote_volume": 1526.26716, "trades": 40, "taker_buy_volume": 3909.9, "taker_buy_quote": 430.43025}, {"ts": 1775153100000, "open": 0.11, "high": 0.1104, "low": 0.11, "close": 0.1104, "volume": 83563.0, "quote_volume": 9215.74483, "trades": 110, "taker_buy_volume": 37118.9, "taker_buy_quote": 4091.83849}, {"ts": 1775153160000, "open": 0.1104, "high": 0.1104, "low": 0.11, "close": 0.1102, "volume": 41951.5, "quote_volume": 4623.33502, "trades": 78, "taker_buy_volume": 9992.8, "taker_buy_quote": 1101.41832}, {"ts": 1775153220000, "open": 0.1102, "high": 0.1102, "low": 0.1098, "close": 0.1098, "volume": 12168.7, "quote_volume": 1337.86933, "trades": 40, "taker_buy_volume": 3519.4, "taker_buy_quote": 386.85529}, {"ts": 1775153280000, "open": 0.1098, "high": 0.1098, "low": 0.1094, "close": 0.1096, "volume": 19089.4, "quote_volume": 2091.10383, "trades": 37, "taker_buy_volume": 5062.1, "taker_buy_quote": 554.38766}, {"ts": 1775153340000, "open": 0.1096, "high": 0.1103, "low": 0.1094, "close": 0.1101, "volume": 82576.1, "quote_volume": 9068.40407, "trades": 114, "taker_buy_volume": 44338.3, "taker_buy_quote": 4873.12689}, {"ts": 1775153400000, "open": 0.1102, "high": 0.1109, "low": 0.11, "close": 0.1105, "volume": 111539.4, "quote_volume": 12302.88076, "trades": 156, "taker_buy_volume": 98221.3, "taker_buy_quote": 10831.67041}, {"ts": 1775153460000, "open": 0.1104, "high": 0.1104, "low": 0.1096, "close": 0.1098, "volume": 48031.1, "quote_volume": 5280.60057, "trades": 80, "taker_buy_volume": 22094.1, "taker_buy_quote": 2428.15594}, {"ts": 1775153520000, "open": 0.1098, "high": 0.1101, "low": 0.1098, "close": 0.11, "volume": 25171.2, "quote_volume": 2768.57993, "trades": 53, "taker_buy_volume": 21010.1, "taker_buy_quote": 2311.12272}, {"ts": 1775153580000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 5373.8, "quote_volume": 590.7574, "trades": 18, "taker_buy_volume": 2940.6, "taker_buy_quote": 323.29394}, {"ts": 1775153640000, "open": 0.1099, "high": 0.1104, "low": 0.1099, "close": 0.1104, "volume": 51864.6, "quote_volume": 5715.61125, "trades": 101, "taker_buy_volume": 40274.5, "taker_buy_quote": 4438.52918}, {"ts": 1775153700000, "open": 0.1104, "high": 0.1107, "low": 0.1103, "close": 0.1104, "volume": 40035.0, "quote_volume": 4423.20667, "trades": 68, "taker_buy_volume": 21991.5, "taker_buy_quote": 2431.30098}, {"ts": 1775153760000, "open": 0.1103, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 7594.8, "quote_volume": 838.19418, "trades": 26, "taker_buy_volume": 2264.1, "taker_buy_quote": 249.86735}, {"ts": 1775153820000, "open": 0.1103, "high": 0.1105, "low": 0.1103, "close": 0.1104, "volume": 9839.7, "quote_volume": 1086.4802, "trades": 35, "taker_buy_volume": 6337.5, "taker_buy_quote": 699.66132}, {"ts": 1775153880000, "open": 0.1105, "high": 0.1107, "low": 0.1104, "close": 0.1104, "volume": 11308.7, "quote_volume": 1250.1609, "trades": 25, "taker_buy_volume": 3810.6, "taker_buy_quote": 421.61049}, {"ts": 1775153940000, "open": 0.1104, "high": 0.1105, "low": 0.1101, "close": 0.1101, "volume": 26751.7, "quote_volume": 2951.1699, "trades": 52, "taker_buy_volume": 14172.7, "taker_buy_quote": 1563.07105}, {"ts": 1775154000000, "open": 0.1101, "high": 0.1104, "low": 0.1101, "close": 0.1104, "volume": 8617.4, "quote_volume": 950.01696, "trades": 27, "taker_buy_volume": 3367.3, "taker_buy_quote": 371.27358}, {"ts": 1775154060000, "open": 0.1105, "high": 0.1108, "low": 0.1105, "close": 0.1106, "volume": 77344.7, "quote_volume": 8560.23457, "trades": 93, "taker_buy_volume": 34510.7, "taker_buy_quote": 3818.96784}, {"ts": 1775154120000, "open": 0.1106, "high": 0.1109, "low": 0.1105, "close": 0.1106, "volume": 63258.7, "quote_volume": 7002.04685, "trades": 132, "taker_buy_volume": 25410.4, "taker_buy_quote": 2812.57067}, {"ts": 1775154180000, "open": 0.1107, "high": 0.1107, "low": 0.1104, "close": 0.1106, "volume": 14224.5, "quote_volume": 1572.03949, "trades": 36, "taker_buy_volume": 9706.5, "taker_buy_quote": 1072.80365}, {"ts": 1775154240000, "open": 0.1106, "high": 0.1108, "low": 0.1104, "close": 0.1107, "volume": 74215.3, "quote_volume": 8208.18661, "trades": 120, "taker_buy_volume": 39866.6, "taker_buy_quote": 4410.26458}, {"ts": 1775154300000, "open": 0.1107, "high": 0.1111, "low": 0.1105, "close": 0.1106, "volume": 99007.7, "quote_volume": 10973.2741, "trades": 159, "taker_buy_volume": 67333.2, "taker_buy_quote": 7463.35847}, {"ts": 1775154360000, "open": 0.1105, "high": 0.1105, "low": 0.1101, "close": 0.1102, "volume": 16460.6, "quote_volume": 1815.78291, "trades": 60, "taker_buy_volume": 12752.4, "taker_buy_quote": 1406.55693}, {"ts": 1775154420000, "open": 0.1103, "high": 0.1103, "low": 0.1098, "close": 0.11, "volume": 35412.6, "quote_volume": 3897.22332, "trades": 82, "taker_buy_volume": 16290.6, "taker_buy_quote": 1792.9624}, {"ts": 1775154480000, "open": 0.1101, "high": 0.1105, "low": 0.1101, "close": 0.1103, "volume": 44947.4, "quote_volume": 4957.28416, "trades": 91, "taker_buy_volume": 31524.0, "taker_buy_quote": 3477.24533}, {"ts": 1775154540000, "open": 0.1103, "high": 0.1107, "low": 0.1103, "close": 0.1105, "volume": 39466.7, "quote_volume": 4363.51209, "trades": 73, "taker_buy_volume": 22374.9, "taker_buy_quote": 2474.06934}, {"ts": 1775154600000, "open": 0.1105, "high": 0.1105, "low": 0.1102, "close": 0.1103, "volume": 33805.3, "quote_volume": 3730.77675, "trades": 82, "taker_buy_volume": 14264.1, "taker_buy_quote": 1574.69154}, {"ts": 1775154660000, "open": 0.1104, "high": 0.1104, "low": 0.1098, "close": 0.11, "volume": 64990.5, "quote_volume": 7149.80812, "trades": 91, "taker_buy_volume": 37604.9, "taker_buy_quote": 4137.57754}, {"ts": 1775154720000, "open": 0.11, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 14541.9, "quote_volume": 1600.63658, "trades": 35, "taker_buy_volume": 11823.0, "taker_buy_quote": 1301.55758}, {"ts": 1775154780000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 10157.5, "quote_volume": 1117.8451, "trades": 41, "taker_buy_volume": 3622.2, "taker_buy_quote": 398.57126}, {"ts": 1775154840000, "open": 0.11, "high": 0.1104, "low": 0.1097, "close": 0.1102, "volume": 162653.4, "quote_volume": 17904.23426, "trades": 188, "taker_buy_volume": 120116.6, "taker_buy_quote": 13223.79293}, {"ts": 1775154900000, "open": 0.1102, "high": 0.1104, "low": 0.1097, "close": 0.1097, "volume": 41429.4, "quote_volume": 4560.96177, "trades": 74, "taker_buy_volume": 4053.7, "taker_buy_quote": 446.64582}, {"ts": 1775154960000, "open": 0.1096, "high": 0.1099, "low": 0.1095, "close": 0.1097, "volume": 63441.6, "quote_volume": 6962.76374, "trades": 80, "taker_buy_volume": 10149.2, "taker_buy_quote": 1113.94609}, {"ts": 1775155020000, "open": 0.1097, "high": 0.1098, "low": 0.1094, "close": 0.1094, "volume": 24518.1, "quote_volume": 2684.06615, "trades": 53, "taker_buy_volume": 10077.1, "taker_buy_quote": 1103.56554}, {"ts": 1775155080000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1092, "volume": 17986.5, "quote_volume": 1966.81061, "trades": 32, "taker_buy_volume": 5025.5, "taker_buy_quote": 549.7897}, {"ts": 1775155140000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 23974.2, "quote_volume": 2619.41126, "trades": 49, "taker_buy_volume": 15677.3, "taker_buy_quote": 1713.11392}, {"ts": 1775155200000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 6743.9, "quote_volume": 736.71904, "trades": 20, "taker_buy_volume": 1314.8, "taker_buy_quote": 143.57616}, {"ts": 1775155260000, "open": 0.1093, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 8793.8, "quote_volume": 960.44965, "trades": 19, "taker_buy_volume": 2593.0, "taker_buy_quote": 283.40239}, {"ts": 1775155320000, "open": 0.109, "high": 0.1095, "low": 0.109, "close": 0.1095, "volume": 38898.7, "quote_volume": 4254.4122, "trades": 75, "taker_buy_volume": 27232.6, "taker_buy_quote": 2978.49074}, {"ts": 1775155380000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 24861.1, "quote_volume": 2717.8037, "trades": 32, "taker_buy_volume": 20850.7, "taker_buy_quote": 2279.26804}, {"ts": 1775155440000, "open": 0.1094, "high": 0.1096, "low": 0.109, "close": 0.1092, "volume": 17272.7, "quote_volume": 1888.07995, "trades": 52, "taker_buy_volume": 6173.3, "taker_buy_quote": 675.63156}, {"ts": 1775155500000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 4110.1, "quote_volume": 448.95612, "trades": 16, "taker_buy_volume": 1880.1, "taker_buy_quote": 205.44012}, {"ts": 1775155560000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 17004.9, "quote_volume": 1858.55455, "trades": 30, "taker_buy_volume": 10178.2, "taker_buy_quote": 1112.39624}, {"ts": 1775155620000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 20931.3, "quote_volume": 2288.04819, "trades": 46, "taker_buy_volume": 7122.8, "taker_buy_quote": 778.69452}, {"ts": 1775155680000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 3073.7, "quote_volume": 335.94562, "trades": 9, "taker_buy_volume": 2427.7, "taker_buy_quote": 265.34761}, {"ts": 1775155740000, "open": 0.1093, "high": 0.1101, "low": 0.1093, "close": 0.11, "volume": 78623.0, "quote_volume": 8625.21517, "trades": 130, "taker_buy_volume": 60083.4, "taker_buy_quote": 6593.97846}, {"ts": 1775155800000, "open": 0.11, "high": 0.1105, "low": 0.1095, "close": 0.1101, "volume": 202463.0, "quote_volume": 22295.05927, "trades": 213, "taker_buy_volume": 152803.1, "taker_buy_quote": 16829.21975}, {"ts": 1775155860000, "open": 0.1102, "high": 0.1102, "low": 0.1099, "close": 0.1099, "volume": 17747.7, "quote_volume": 1952.1041, "trades": 43, "taker_buy_volume": 2874.2, "taker_buy_quote": 316.04267}, {"ts": 1775155920000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1097, "volume": 8099.3, "quote_volume": 889.73763, "trades": 22, "taker_buy_volume": 1226.1, "taker_buy_quote": 134.60539}, {"ts": 1775155980000, "open": 0.1097, "high": 0.1097, "low": 0.1092, "close": 0.1095, "volume": 37617.3, "quote_volume": 4120.19933, "trades": 59, "taker_buy_volume": 23634.0, "taker_buy_quote": 2589.47968}, {"ts": 1775156040000, "open": 0.1095, "high": 0.1098, "low": 0.1095, "close": 0.1097, "volume": 6982.4, "quote_volume": 766.02666, "trades": 25, "taker_buy_volume": 5329.8, "taker_buy_quote": 584.73644}, {"ts": 1775156100000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1096, "volume": 12866.8, "quote_volume": 1411.4659, "trades": 31, "taker_buy_volume": 8436.9, "taker_buy_quote": 925.75472}, {"ts": 1775156160000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 11074.4, "quote_volume": 1214.03733, "trades": 31, "taker_buy_volume": 4749.9, "taker_buy_quote": 520.61546}, {"ts": 1775156220000, "open": 0.1096, "high": 0.1096, "low": 0.1089, "close": 0.1093, "volume": 178108.6, "quote_volume": 19448.84546, "trades": 236, "taker_buy_volume": 58273.4, "taker_buy_quote": 6360.9778}, {"ts": 1775156280000, "open": 0.1093, "high": 0.1094, "low": 0.1088, "close": 0.1091, "volume": 82325.2, "quote_volume": 8975.66654, "trades": 123, "taker_buy_volume": 30732.5, "taker_buy_quote": 3350.95229}, {"ts": 1775156340000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 5580.2, "quote_volume": 608.14043, "trades": 15, "taker_buy_volume": 1834.0, "taker_buy_quote": 199.906}, {"ts": 1775156400000, "open": 0.1091, "high": 0.1094, "low": 0.109, "close": 0.1091, "volume": 10666.6, "quote_volume": 1164.62007, "trades": 39, "taker_buy_volume": 4286.2, "taker_buy_quote": 467.91579}, {"ts": 1775156460000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 52588.1, "quote_volume": 5748.77816, "trades": 106, "taker_buy_volume": 29974.6, "taker_buy_quote": 3276.8694}, {"ts": 1775156520000, "open": 0.1092, "high": 0.1093, "low": 0.109, "close": 0.109, "volume": 13790.2, "quote_volume": 1505.88967, "trades": 30, "taker_buy_volume": 2757.8, "taker_buy_quote": 301.17823}, {"ts": 1775156580000, "open": 0.1089, "high": 0.109, "low": 0.1082, "close": 0.1082, "volume": 70859.2, "quote_volume": 7686.06025, "trades": 111, "taker_buy_volume": 18542.3, "taker_buy_quote": 2013.60948}, {"ts": 1775156640000, "open": 0.1084, "high": 0.1086, "low": 0.1077, "close": 0.1081, "volume": 140523.5, "quote_volume": 15184.11128, "trades": 195, "taker_buy_volume": 35911.8, "taker_buy_quote": 3887.19339}, {"ts": 1775156700000, "open": 0.1082, "high": 0.1084, "low": 0.1077, "close": 0.1079, "volume": 109241.8, "quote_volume": 11805.14879, "trades": 162, "taker_buy_volume": 75259.4, "taker_buy_quote": 8135.94036}, {"ts": 1775156760000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 21230.6, "quote_volume": 2293.57201, "trades": 32, "taker_buy_volume": 16437.6, "taker_buy_quote": 1775.87315}, {"ts": 1775156820000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 7835.3, "quote_volume": 846.9695, "trades": 21, "taker_buy_volume": 2138.8, "taker_buy_quote": 231.20428}, {"ts": 1775156880000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 10121.1, "quote_volume": 1095.71816, "trades": 28, "taker_buy_volume": 5600.9, "taker_buy_quote": 606.24975}, {"ts": 1775156940000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 10754.6, "quote_volume": 1163.65721, "trades": 26, "taker_buy_volume": 6998.3, "taker_buy_quote": 757.22555}, {"ts": 1775157000000, "open": 0.1082, "high": 0.1085, "low": 0.1082, "close": 0.1085, "volume": 18048.3, "quote_volume": 1956.93497, "trades": 23, "taker_buy_volume": 17994.1, "taker_buy_quote": 1951.06511}, {"ts": 1775157060000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 2089.9, "quote_volume": 226.84804, "trades": 8, "taker_buy_volume": 1243.2, "taker_buy_quote": 134.89642}, {"ts": 1775157120000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 21884.6, "quote_volume": 2375.18002, "trades": 35, "taker_buy_volume": 11678.0, "taker_buy_quote": 1267.96855}, {"ts": 1775157180000, "open": 0.1085, "high": 0.1085, "low": 0.1082, "close": 0.1082, "volume": 8070.8, "quote_volume": 874.83179, "trades": 20, "taker_buy_volume": 265.7, "taker_buy_quote": 28.82845}, {"ts": 1775157240000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 15534.6, "quote_volume": 1679.67857, "trades": 28, "taker_buy_volume": 10722.6, "taker_buy_quote": 1159.33141}, {"ts": 1775157300000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 21406.0, "quote_volume": 2311.40426, "trades": 26, "taker_buy_volume": 1384.9, "taker_buy_quote": 149.43557}, {"ts": 1775157360000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 7951.1, "quote_volume": 857.42889, "trades": 22, "taker_buy_volume": 440.2, "taker_buy_quote": 47.46771}, {"ts": 1775157420000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 5769.5, "quote_volume": 621.62567, "trades": 19, "taker_buy_volume": 3005.1, "taker_buy_quote": 323.72494}, {"ts": 1775157480000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 13542.5, "quote_volume": 1458.91989, "trades": 38, "taker_buy_volume": 8642.0, "taker_buy_quote": 930.97271}, {"ts": 1775157540000, "open": 0.1079, "high": 0.1082, "low": 0.1079, "close": 0.1082, "volume": 115370.0, "quote_volume": 12466.79724, "trades": 141, "taker_buy_volume": 83789.5, "taker_buy_quote": 9054.70073}, {"ts": 1775157600000, "open": 0.1082, "high": 0.1084, "low": 0.1079, "close": 0.1083, "volume": 38168.3, "quote_volume": 4130.05608, "trades": 62, "taker_buy_volume": 22651.9, "taker_buy_quote": 2452.20295}, {"ts": 1775157660000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 9299.5, "quote_volume": 1005.29992, "trades": 25, "taker_buy_volume": 1890.8, "taker_buy_quote": 204.38132}, {"ts": 1775157720000, "open": 0.1081, "high": 0.1081, "low": 0.1077, "close": 0.1079, "volume": 104921.9, "quote_volume": 11323.3932, "trades": 173, "taker_buy_volume": 33915.7, "taker_buy_quote": 3659.44825}, {"ts": 1775157780000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 13396.0, "quote_volume": 1444.51169, "trades": 34, "taker_buy_volume": 5872.8, "taker_buy_quote": 633.15199}, {"ts": 1775157840000, "open": 0.1077, "high": 0.1077, "low": 0.1074, "close": 0.1076, "volume": 12206.4, "quote_volume": 1311.84083, "trades": 30, "taker_buy_volume": 4212.8, "taker_buy_quote": 452.88171}, {"ts": 1775157900000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 16531.0, "quote_volume": 1779.4439, "trades": 15, "taker_buy_volume": 16531.0, "taker_buy_quote": 1779.4439}, {"ts": 1775157960000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 3712.2, "quote_volume": 399.91218, "trades": 13, "taker_buy_volume": 1739.3, "taker_buy_quote": 187.43085}, {"ts": 1775158020000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 595.8, "quote_volume": 64.22724, "trades": 5, "taker_buy_volume": 595.8, "taker_buy_quote": 64.22724}, {"ts": 1775158080000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 11342.6, "quote_volume": 1223.83038, "trades": 31, "taker_buy_volume": 8390.1, "taker_buy_quote": 905.35444}, {"ts": 1775158140000, "open": 0.108, "high": 0.1087, "low": 0.108, "close": 0.1086, "volume": 141811.5, "quote_volume": 15373.0229, "trades": 164, "taker_buy_volume": 110288.5, "taker_buy_quote": 11956.217}, {"ts": 1775158200000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 22344.9, "quote_volume": 2428.59864, "trades": 67, "taker_buy_volume": 14308.9, "taker_buy_quote": 1555.31539}, {"ts": 1775158260000, "open": 0.1087, "high": 0.1092, "low": 0.1087, "close": 0.1089, "volume": 86965.4, "quote_volume": 9477.77228, "trades": 197, "taker_buy_volume": 62477.5, "taker_buy_quote": 6809.78207}, {"ts": 1775158320000, "open": 0.1088, "high": 0.1088, "low": 0.1084, "close": 0.1084, "volume": 35558.3, "quote_volume": 3861.93519, "trades": 114, "taker_buy_volume": 25833.8, "taker_buy_quote": 2805.64331}, {"ts": 1775158380000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 17488.8, "quote_volume": 1894.94266, "trades": 46, "taker_buy_volume": 6772.3, "taker_buy_quote": 734.02537}, {"ts": 1775158440000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 8398.2, "quote_volume": 909.21432, "trades": 21, "taker_buy_volume": 4440.9, "taker_buy_quote": 480.90361}, {"ts": 1775158500000, "open": 0.1084, "high": 0.1084, "low": 0.1081, "close": 0.1081, "volume": 50651.7, "quote_volume": 5475.80089, "trades": 54, "taker_buy_volume": 38380.9, "taker_buy_quote": 4149.08629}, {"ts": 1775158560000, "open": 0.1082, "high": 0.1084, "low": 0.1081, "close": 0.1084, "volume": 3184.8, "quote_volume": 344.83825, "trades": 12, "taker_buy_volume": 2964.8, "taker_buy_quote": 321.05625}, {"ts": 1775158620000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 4413.2, "quote_volume": 477.81766, "trades": 16, "taker_buy_volume": 863.0, "taker_buy_quote": 93.3907}, {"ts": 1775158680000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 8112.0, "quote_volume": 877.75915, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158740000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 26107.1, "quote_volume": 2817.58522, "trades": 34, "taker_buy_volume": 25181.8, "taker_buy_quote": 2717.71082}, {"ts": 1775158800000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 11576.3, "quote_volume": 1253.53579, "trades": 29, "taker_buy_volume": 10886.7, "taker_buy_quote": 1178.92107}, {"ts": 1775158860000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 4604.8, "quote_volume": 498.97558, "trades": 14, "taker_buy_volume": 1028.6, "taker_buy_quote": 111.57918}, {"ts": 1775158920000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 5271.8, "quote_volume": 570.73734, "trades": 11, "taker_buy_volume": 1846.9, "taker_buy_quote": 200.01927}, {"ts": 1775158980000, "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": 1775159040000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 6136.0, "quote_volume": 665.1424, "trades": 20, "taker_buy_volume": 5587.5, "taker_buy_quote": 605.685}, {"ts": 1775159100000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 8615.8, "quote_volume": 932.88965, "trades": 23, "taker_buy_volume": 4082.0, "taker_buy_quote": 442.1533}, {"ts": 1775159160000, "open": 0.1083, "high": 0.1083, "low": 0.1079, "close": 0.1079, "volume": 3766.2, "quote_volume": 407.43717, "trades": 17, "taker_buy_volume": 2558.0, "taker_buy_quote": 277.0155}, {"ts": 1775159220000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 12257.7, "quote_volume": 1323.06569, "trades": 29, "taker_buy_volume": 11939.3, "taker_buy_quote": 1288.71033}, {"ts": 1775159280000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 16495.7, "quote_volume": 1781.78895, "trades": 14, "taker_buy_volume": 4346.1, "taker_buy_quote": 469.63215}, {"ts": 1775159340000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 12804.7, "quote_volume": 1383.6644, "trades": 25, "taker_buy_volume": 10136.7, "taker_buy_quote": 1095.5204}, {"ts": 1775159400000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 1867.1, "quote_volume": 201.98106, "trades": 13, "taker_buy_volume": 1068.7, "taker_buy_quote": 115.59418}, {"ts": 1775159460000, "open": 0.1083, "high": 0.1085, "low": 0.1081, "close": 0.1081, "volume": 22050.4, "quote_volume": 2387.47797, "trades": 41, "taker_buy_volume": 5959.7, "taker_buy_quote": 644.77642}, {"ts": 1775159520000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 8120.1, "quote_volume": 877.78281, "trades": 9, "taker_buy_volume": 8120.1, "taker_buy_quote": 877.78281}, {"ts": 1775159580000, "open": 0.108, "high": 0.108, "low": 0.1076, "close": 0.1076, "volume": 16377.0, "quote_volume": 1764.64105, "trades": 43, "taker_buy_volume": 1132.7, "taker_buy_quote": 122.02519}, {"ts": 1775159640000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 35170.1, "quote_volume": 3779.15536, "trades": 35, "taker_buy_volume": 25891.3, "taker_buy_quote": 2782.00546}, {"ts": 1775159700000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 33158.8, "quote_volume": 3568.47198, "trades": 43, "taker_buy_volume": 26992.3, "taker_buy_quote": 2904.8049}, {"ts": 1775159760000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 1833.4, "quote_volume": 197.26771, "trades": 9, "taker_buy_volume": 210.0, "taker_buy_quote": 22.596}, {"ts": 1775159820000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 12772.9, "quote_volume": 1373.46084, "trades": 30, "taker_buy_volume": 3421.3, "taker_buy_quote": 368.02444}, {"ts": 1775159880000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 20230.7, "quote_volume": 2172.94008, "trades": 21, "taker_buy_volume": 15082.1, "taker_buy_quote": 1619.98044}, {"ts": 1775159940000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 27316.6, "quote_volume": 2931.14313, "trades": 36, "taker_buy_volume": 7971.8, "taker_buy_quote": 855.79263}, {"ts": 1775160000000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 22047.9, "quote_volume": 2369.22473, "trades": 37, "taker_buy_volume": 11834.8, "taker_buy_quote": 1272.07202}, {"ts": 1775160060000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 13582.0, "quote_volume": 1458.7616, "trades": 29, "taker_buy_volume": 9508.0, "taker_buy_quote": 1021.214}, {"ts": 1775160120000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 2772.2, "quote_volume": 297.98997, "trades": 12, "taker_buy_volume": 2508.0, "taker_buy_quote": 269.61}, {"ts": 1775160180000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 17983.8, "quote_volume": 1930.24865, "trades": 39, "taker_buy_volume": 13150.6, "taker_buy_quote": 1411.23338}, {"ts": 1775160240000, "open": 0.1073, "high": 0.1076, "low": 0.1073, "close": 0.1076, "volume": 21279.2, "quote_volume": 2286.91259, "trades": 44, "taker_buy_volume": 20615.3, "taker_buy_quote": 2215.47695}, {"ts": 1775160300000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 34734.6, "quote_volume": 3736.39961, "trades": 81, "taker_buy_volume": 15886.9, "taker_buy_quote": 1709.42556}, {"ts": 1775160360000, "open": 0.1076, "high": 0.1079, "low": 0.1076, "close": 0.1079, "volume": 15064.8, "quote_volume": 1623.551, "trades": 48, "taker_buy_volume": 11665.7, "taker_buy_quote": 1257.12802}, {"ts": 1775160420000, "open": 0.108, "high": 0.1086, "low": 0.108, "close": 0.1085, "volume": 44720.9, "quote_volume": 4841.64303, "trades": 120, "taker_buy_volume": 34297.4, "taker_buy_quote": 3712.09269}, {"ts": 1775160480000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 30768.7, "quote_volume": 3337.26027, "trades": 79, "taker_buy_volume": 23021.1, "taker_buy_quote": 2497.19745}, {"ts": 1775160540000, "open": 0.1085, "high": 0.1085, "low": 0.1081, "close": 0.1081, "volume": 18027.1, "quote_volume": 1951.31349, "trades": 45, "taker_buy_volume": 3776.7, "taker_buy_quote": 409.05381}, {"ts": 1775160600000, "open": 0.108, "high": 0.1082, "low": 0.1077, "close": 0.108, "volume": 34703.3, "quote_volume": 3746.36805, "trades": 53, "taker_buy_volume": 12386.3, "taker_buy_quote": 1338.31383}, {"ts": 1775160660000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 4780.7, "quote_volume": 516.18353, "trades": 14, "taker_buy_volume": 4133.7, "taker_buy_quote": 446.37223}, {"ts": 1775160720000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 4951.8, "quote_volume": 534.81963, "trades": 13, "taker_buy_volume": 456.4, "taker_buy_quote": 49.30533}, {"ts": 1775160780000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 1231.2, "quote_volume": 133.21584, "trades": 6, "taker_buy_volume": 682.6, "taker_buy_quote": 73.85732}, {"ts": 1775160840000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 5352.1, "quote_volume": 578.91553, "trades": 19, "taker_buy_volume": 2560.8, "taker_buy_quote": 276.9987}, {"ts": 1775160900000, "open": 0.1083, "high": 0.1088, "low": 0.1083, "close": 0.1086, "volume": 53893.7, "quote_volume": 5849.59184, "trades": 75, "taker_buy_volume": 38233.6, "taker_buy_quote": 4148.98544}, {"ts": 1775160960000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 21520.9, "quote_volume": 2335.72507, "trades": 69, "taker_buy_volume": 16392.4, "taker_buy_quote": 1779.27314}, {"ts": 1775161020000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 1033.4, "quote_volume": 112.33058, "trades": 5, "taker_buy_volume": 1033.4, "taker_buy_quote": 112.33058}, {"ts": 1775161080000, "open": 0.1088, "high": 0.1088, "low": 0.1085, "close": 0.1087, "volume": 16215.0, "quote_volume": 1761.05471, "trades": 77, "taker_buy_volume": 10164.2, "taker_buy_quote": 1103.92328}, {"ts": 1775161140000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 19318.1, "quote_volume": 2101.71259, "trades": 63, "taker_buy_volume": 14397.9, "taker_buy_quote": 1566.49449}, {"ts": 1775161200000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 5838.6, "quote_volume": 634.80308, "trades": 17, "taker_buy_volume": 4498.9, "taker_buy_quote": 489.05776}, {"ts": 1775161260000, "open": 0.1086, "high": 0.1086, "low": 0.1083, "close": 0.1083, "volume": 4559.3, "quote_volume": 494.33944, "trades": 30, "taker_buy_volume": 2893.4, "taker_buy_quote": 313.69872}, {"ts": 1775161320000, "open": 0.1084, "high": 0.1088, "low": 0.1083, "close": 0.1086, "volume": 66019.1, "quote_volume": 7165.85877, "trades": 90, "taker_buy_volume": 57622.2, "taker_buy_quote": 6254.28191}, {"ts": 1775161380000, "open": 0.1086, "high": 0.1086, "low": 0.1083, "close": 0.1084, "volume": 55606.6, "quote_volume": 6028.21711, "trades": 42, "taker_buy_volume": 5423.8, "taker_buy_quote": 587.8204}, {"ts": 1775161440000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 8057.4, "quote_volume": 873.33747, "trades": 17, "taker_buy_volume": 6260.5, "taker_buy_quote": 678.55835}, {"ts": 1775161500000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 9417.9, "quote_volume": 1023.52382, "trades": 19, "taker_buy_volume": 5641.5, "taker_buy_quote": 613.02914}, {"ts": 1775161560000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 9383.5, "quote_volume": 1019.31084, "trades": 32, "taker_buy_volume": 7675.2, "taker_buy_quote": 833.78462}, {"ts": 1775161620000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 50907.2, "quote_volume": 5534.96253, "trades": 71, "taker_buy_volume": 27508.8, "taker_buy_quote": 2990.60366}, {"ts": 1775161680000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 33900.0, "quote_volume": 3680.59174, "trades": 81, "taker_buy_volume": 12418.6, "taker_buy_quote": 1348.41227}, {"ts": 1775161740000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 22696.6, "quote_volume": 2467.76318, "trades": 64, "taker_buy_volume": 13131.1, "taker_buy_quote": 1427.64364}, {"ts": 1775161800000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 443.5, "quote_volume": 48.20845, "trades": 5, "taker_buy_volume": 173.7, "taker_buy_quote": 18.88119}, {"ts": 1775161860000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 3707.3, "quote_volume": 402.84566, "trades": 18, "taker_buy_volume": 721.6, "taker_buy_quote": 78.43792}, {"ts": 1775161920000, "open": 0.1085, "high": 0.1101, "low": 0.1085, "close": 0.11, "volume": 182042.5, "quote_volume": 19932.73135, "trades": 273, "taker_buy_volume": 142380.3, "taker_buy_quote": 15587.23943}, {"ts": 1775161980000, "open": 0.11, "high": 0.11, "low": 0.109, "close": 0.109, "volume": 160645.7, "quote_volume": 17608.93866, "trades": 241, "taker_buy_volume": 32389.5, "taker_buy_quote": 3549.46483}, {"ts": 1775162040000, "open": 0.1091, "high": 0.1091, "low": 0.1087, "close": 0.1088, "volume": 26218.0, "quote_volume": 2856.13992, "trades": 87, "taker_buy_volume": 16981.9, "taker_buy_quote": 1850.29887}, {"ts": 1775162100000, "open": 0.1088, "high": 0.1091, "low": 0.1088, "close": 0.1091, "volume": 6397.2, "quote_volume": 696.73583, "trades": 16, "taker_buy_volume": 6397.2, "taker_buy_quote": 696.73583}, {"ts": 1775162160000, "open": 0.1091, "high": 0.1091, "low": 0.1087, "close": 0.109, "volume": 26054.1, "quote_volume": 2835.30269, "trades": 39, "taker_buy_volume": 24294.7, "taker_buy_quote": 2643.69941}, {"ts": 1775162220000, "open": 0.109, "high": 0.1091, "low": 0.1088, "close": 0.1091, "volume": 32844.2, "quote_volume": 3576.16163, "trades": 50, "taker_buy_volume": 27024.7, "taker_buy_quote": 2942.725}, {"ts": 1775162280000, "open": 0.1092, "high": 0.1095, "low": 0.1092, "close": 0.1093, "volume": 22160.8, "quote_volume": 2424.84902, "trades": 61, "taker_buy_volume": 7201.7, "taker_buy_quote": 787.57207}, {"ts": 1775162340000, "open": 0.1094, "high": 0.1095, "low": 0.1092, "close": 0.1093, "volume": 39598.3, "quote_volume": 4330.26637, "trades": 75, "taker_buy_volume": 13113.3, "taker_buy_quote": 1434.50768}, {"ts": 1775162400000, "open": 0.1094, "high": 0.1095, "low": 0.109, "close": 0.109, "volume": 63035.9, "quote_volume": 6890.8262, "trades": 127, "taker_buy_volume": 36110.8, "taker_buy_quote": 3948.73426}, {"ts": 1775162460000, "open": 0.109, "high": 0.109, "low": 0.1081, "close": 0.1082, "volume": 95252.7, "quote_volume": 10321.11815, "trades": 130, "taker_buy_volume": 28335.8, "taker_buy_quote": 3067.95353}, {"ts": 1775162520000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 5004.3, "quote_volume": 542.45807, "trades": 15, "taker_buy_volume": 3190.0, "taker_buy_quote": 345.85204}, {"ts": 1775162580000, "open": 0.1083, "high": 0.1086, "low": 0.1082, "close": 0.1082, "volume": 81687.1, "quote_volume": 8852.91229, "trades": 86, "taker_buy_volume": 51501.1, "taker_buy_quote": 5582.12384}, {"ts": 1775162640000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 4396.6, "quote_volume": 475.70239, "trades": 10, "taker_buy_volume": 856.5, "taker_buy_quote": 92.6733}, {"ts": 1775162700000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 22133.9, "quote_volume": 2395.32261, "trades": 29, "taker_buy_volume": 8175.3, "taker_buy_quote": 884.6503}, {"ts": 1775162760000, "open": 0.1082, "high": 0.1087, "low": 0.1082, "close": 0.1087, "volume": 15754.9, "quote_volume": 1709.10874, "trades": 27, "taker_buy_volume": 14745.9, "taker_buy_quote": 1599.73314}, {"ts": 1775162820000, "open": 0.1087, "high": 0.1091, "low": 0.1087, "close": 0.109, "volume": 36951.2, "quote_volume": 4026.56274, "trades": 56, "taker_buy_volume": 17577.5, "taker_buy_quote": 1916.17811}, {"ts": 1775162880000, "open": 0.109, "high": 0.109, "low": 0.1087, "close": 0.1088, "volume": 23169.6, "quote_volume": 2521.55537, "trades": 68, "taker_buy_volume": 11394.0, "taker_buy_quote": 1240.24815}, {"ts": 1775162940000, "open": 0.1088, "high": 0.1089, "low": 0.1086, "close": 0.1087, "volume": 68299.9, "quote_volume": 7427.08897, "trades": 94, "taker_buy_volume": 19498.3, "taker_buy_quote": 2120.71269}, {"ts": 1775163000000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 30968.7, "quote_volume": 3365.6394, "trades": 58, "taker_buy_volume": 23505.0, "taker_buy_quote": 2554.42579}, {"ts": 1775163060000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 13260.0, "quote_volume": 1441.00505, "trades": 33, "taker_buy_volume": 7594.1, "taker_buy_quote": 825.24563}, {"ts": 1775163120000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 2711.6, "quote_volume": 294.5346, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163180000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 6848.8, "quote_volume": 743.36711, "trades": 16, "taker_buy_volume": 5008.8, "taker_buy_quote": 543.55717}, {"ts": 1775163240000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 3484.9, "quote_volume": 378.77013, "trades": 9, "taker_buy_volume": 1676.5, "taker_buy_quote": 182.19705}, {"ts": 1775163300000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 781.1, "quote_volume": 84.8134, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163360000, "open": 0.1084, "high": 0.1084, "low": 0.108, "close": 0.108, "volume": 32448.1, "quote_volume": 3511.08128, "trades": 54, "taker_buy_volume": 9716.1, "taker_buy_quote": 1051.95231}, {"ts": 1775163420000, "open": 0.1081, "high": 0.1081, "low": 0.1078, "close": 0.1078, "volume": 21634.8, "quote_volume": 2334.20181, "trades": 51, "taker_buy_volume": 12176.1, "taker_buy_quote": 1313.79719}, {"ts": 1775163480000, "open": 0.1078, "high": 0.1078, "low": 0.1074, "close": 0.1074, "volume": 106183.1, "quote_volume": 11415.98424, "trades": 98, "taker_buy_volume": 55270.2, "taker_buy_quote": 5941.74734}, {"ts": 1775163540000, "open": 0.1073, "high": 0.1073, "low": 0.1067, "close": 0.1067, "volume": 67461.4, "quote_volume": 7211.18508, "trades": 119, "taker_buy_volume": 39012.5, "taker_buy_quote": 4171.37223}, {"ts": 1775163600000, "open": 0.1067, "high": 0.107, "low": 0.1067, "close": 0.1068, "volume": 53194.9, "quote_volume": 5684.32832, "trades": 94, "taker_buy_volume": 34213.2, "taker_buy_quote": 3656.93585}, {"ts": 1775163660000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 39437.8, "quote_volume": 4208.33893, "trades": 36, "taker_buy_volume": 9441.4, "taker_buy_quote": 1007.82412}, {"ts": 1775163720000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 2408.7, "quote_volume": 256.76742, "trades": 13, "taker_buy_volume": 2359.4, "taker_buy_quote": 251.51204}, {"ts": 1775163780000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 69651.7, "quote_volume": 7436.02063, "trades": 105, "taker_buy_volume": 49057.5, "taker_buy_quote": 5238.28056}, {"ts": 1775163840000, "open": 0.1068, "high": 0.1069, "low": 0.1065, "close": 0.1066, "volume": 23460.8, "quote_volume": 2502.0858, "trades": 55, "taker_buy_volume": 8384.2, "taker_buy_quote": 895.13262}, {"ts": 1775163900000, "open": 0.1066, "high": 0.1068, "low": 0.1065, "close": 0.1068, "volume": 47965.3, "quote_volume": 5119.93691, "trades": 65, "taker_buy_volume": 33502.6, "taker_buy_quote": 3577.0323}, {"ts": 1775163960000, "open": 0.1069, "high": 0.1069, "low": 0.1066, "close": 0.1066, "volume": 12385.2, "quote_volume": 1322.88182, "trades": 32, "taker_buy_volume": 9820.8, "taker_buy_quote": 1049.23277}, {"ts": 1775164020000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 5515.7, "quote_volume": 588.13567, "trades": 17, "taker_buy_volume": 2920.3, "taker_buy_quote": 311.54835}, {"ts": 1775164080000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 7480.9, "quote_volume": 797.39646, "trades": 19, "taker_buy_volume": 2831.7, "taker_buy_quote": 301.79174}, {"ts": 1775164140000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 51101.8, "quote_volume": 5449.54834, "trades": 71, "taker_buy_volume": 42392.4, "taker_buy_quote": 4520.80531}, {"ts": 1775164200000, "open": 0.1066, "high": 0.1068, "low": 0.1062, "close": 0.1063, "volume": 42106.3, "quote_volume": 4481.42575, "trades": 64, "taker_buy_volume": 20200.1, "taker_buy_quote": 2151.82348}, {"ts": 1775164260000, "open": 0.1063, "high": 0.1063, "low": 0.1058, "close": 0.106, "volume": 95860.6, "quote_volume": 10163.97384, "trades": 118, "taker_buy_volume": 51807.5, "taker_buy_quote": 5492.07332}, {"ts": 1775164320000, "open": 0.106, "high": 0.106, "low": 0.1053, "close": 0.1056, "volume": 95211.7, "quote_volume": 10060.60325, "trades": 153, "taker_buy_volume": 37194.0, "taker_buy_quote": 3930.13057}, {"ts": 1775164380000, "open": 0.1056, "high": 0.106, "low": 0.1055, "close": 0.106, "volume": 54841.8, "quote_volume": 5799.271, "trades": 61, "taker_buy_volume": 34178.0, "taker_buy_quote": 3617.3527}, {"ts": 1775164440000, "open": 0.106, "high": 0.1062, "low": 0.1059, "close": 0.1061, "volume": 40937.4, "quote_volume": 4341.74128, "trades": 65, "taker_buy_volume": 24034.6, "taker_buy_quote": 2550.24614}, {"ts": 1775164500000, "open": 0.1061, "high": 0.1085, "low": 0.106, "close": 0.1079, "volume": 583781.7, "quote_volume": 62581.10128, "trades": 415, "taker_buy_volume": 488705.2, "taker_buy_quote": 52384.71611}, {"ts": 1775164560000, "open": 0.1078, "high": 0.1119, "low": 0.1078, "close": 0.1083, "volume": 752390.9, "quote_volume": 81840.29082, "trades": 1093, "taker_buy_volume": 493979.5, "taker_buy_quote": 53775.40893}, {"ts": 1775164620000, "open": 0.1083, "high": 0.1087, "low": 0.1082, "close": 0.1084, "volume": 52995.5, "quote_volume": 5745.76275, "trades": 96, "taker_buy_volume": 21695.8, "taker_buy_quote": 2352.1765}, {"ts": 1775164680000, "open": 0.1085, "high": 0.1088, "low": 0.1082, "close": 0.1082, "volume": 66206.1, "quote_volume": 7184.56074, "trades": 114, "taker_buy_volume": 22649.0, "taker_buy_quote": 2458.85648}, {"ts": 1775164740000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 54811.8, "quote_volume": 5933.10528, "trades": 72, "taker_buy_volume": 32123.8, "taker_buy_quote": 3478.61011}, {"ts": 1775164800000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 17219.8, "quote_volume": 1865.82251, "trades": 35, "taker_buy_volume": 6399.6, "taker_buy_quote": 693.58387}, {"ts": 1775164860000, "open": 0.1082, "high": 0.1082, "low": 0.1078, "close": 0.1081, "volume": 46992.0, "quote_volume": 5076.1279, "trades": 65, "taker_buy_volume": 28152.1, "taker_buy_quote": 3041.55577}, {"ts": 1775164920000, "open": 0.1082, "high": 0.1104, "low": 0.1082, "close": 0.1103, "volume": 237580.4, "quote_volume": 26023.83456, "trades": 514, "taker_buy_volume": 153666.4, "taker_buy_quote": 16819.90284}, {"ts": 1775164980000, "open": 0.1103, "high": 0.1103, "low": 0.1092, "close": 0.1096, "volume": 91556.4, "quote_volume": 10060.06412, "trades": 185, "taker_buy_volume": 50804.6, "taker_buy_quote": 5584.57993}, {"ts": 1775165040000, "open": 0.1095, "high": 0.1098, "low": 0.1095, "close": 0.1096, "volume": 29099.3, "quote_volume": 3192.55377, "trades": 44, "taker_buy_volume": 7950.0, "taker_buy_quote": 872.59331}, {"ts": 1775165100000, "open": 0.1097, "high": 0.1098, "low": 0.1094, "close": 0.1095, "volume": 110107.0, "quote_volume": 12068.24902, "trades": 139, "taker_buy_volume": 44941.7, "taker_buy_quote": 4926.56268}, {"ts": 1775165160000, "open": 0.1094, "high": 0.1094, "low": 0.1089, "close": 0.109, "volume": 40152.8, "quote_volume": 4382.4787, "trades": 59, "taker_buy_volume": 11969.0, "taker_buy_quote": 1305.85632}, {"ts": 1775165220000, "open": 0.109, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 13814.6, "quote_volume": 1505.633, "trades": 30, "taker_buy_volume": 5413.4, "taker_buy_quote": 590.44321}, {"ts": 1775165280000, "open": 0.1089, "high": 0.109, "low": 0.1087, "close": 0.1088, "volume": 27989.3, "quote_volume": 3045.87125, "trades": 66, "taker_buy_volume": 18304.0, "taker_buy_quote": 1992.26441}, {"ts": 1775165340000, "open": 0.1088, "high": 0.1089, "low": 0.1087, "close": 0.1088, "volume": 53675.5, "quote_volume": 5839.17824, "trades": 106, "taker_buy_volume": 33419.4, "taker_buy_quote": 3636.09913}, {"ts": 1775165400000, "open": 0.1088, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 7756.8, "quote_volume": 844.543, "trades": 20, "taker_buy_volume": 1526.5, "taker_buy_quote": 166.17402}, {"ts": 1775165460000, "open": 0.1089, "high": 0.1093, "low": 0.1089, "close": 0.1091, "volume": 37102.8, "quote_volume": 4046.28262, "trades": 52, "taker_buy_volume": 35098.1, "taker_buy_quote": 3827.60067}, {"ts": 1775165520000, "open": 0.1092, "high": 0.1096, "low": 0.1092, "close": 0.1095, "volume": 54257.8, "quote_volume": 5932.56936, "trades": 82, "taker_buy_volume": 41410.3, "taker_buy_quote": 4527.74636}, {"ts": 1775165580000, "open": 0.1096, "high": 0.1122, "low": 0.1096, "close": 0.112, "volume": 423280.7, "quote_volume": 46955.17996, "trades": 579, "taker_buy_volume": 252534.4, "taker_buy_quote": 28020.07004}, {"ts": 1775165640000, "open": 0.1119, "high": 0.1142, "low": 0.1117, "close": 0.1137, "volume": 759765.3, "quote_volume": 85952.48777, "trades": 1170, "taker_buy_volume": 482272.5, "taker_buy_quote": 54529.59656}, {"ts": 1775165700000, "open": 0.1135, "high": 0.117, "low": 0.1133, "close": 0.1161, "volume": 550381.1, "quote_volume": 63401.26499, "trades": 945, "taker_buy_volume": 303327.9, "taker_buy_quote": 34952.90014}, {"ts": 1775165760000, "open": 0.116, "high": 0.116, "low": 0.1124, "close": 0.1125, "volume": 751397.6, "quote_volume": 85825.98689, "trades": 1231, "taker_buy_volume": 325527.1, "taker_buy_quote": 37203.78558}, {"ts": 1775165820000, "open": 0.1126, "high": 0.1131, "low": 0.1096, "close": 0.1098, "volume": 845568.0, "quote_volume": 94436.21239, "trades": 1604, "taker_buy_volume": 463058.0, "taker_buy_quote": 51681.60445}, {"ts": 1775165880000, "open": 0.1098, "high": 0.1109, "low": 0.1095, "close": 0.1107, "volume": 241189.2, "quote_volume": 26600.48665, "trades": 657, "taker_buy_volume": 128581.4, "taker_buy_quote": 14183.12129}, {"ts": 1775165940000, "open": 0.1107, "high": 0.1114, "low": 0.1096, "close": 0.11, "volume": 229127.7, "quote_volume": 25273.45978, "trades": 449, "taker_buy_volume": 151276.2, "taker_buy_quote": 16682.50676}, {"ts": 1775166000000, "open": 0.1101, "high": 0.1125, "low": 0.1099, "close": 0.1122, "volume": 265419.3, "quote_volume": 29584.73892, "trades": 398, "taker_buy_volume": 173403.2, "taker_buy_quote": 19324.63099}, {"ts": 1775166060000, "open": 0.112, "high": 0.1123, "low": 0.1114, "close": 0.1123, "volume": 134875.2, "quote_volume": 15101.35405, "trades": 171, "taker_buy_volume": 47690.3, "taker_buy_quote": 5344.15899}, {"ts": 1775166120000, "open": 0.1123, "high": 0.1123, "low": 0.1113, "close": 0.1118, "volume": 140562.1, "quote_volume": 15701.14113, "trades": 152, "taker_buy_volume": 76661.6, "taker_buy_quote": 8559.92194}, {"ts": 1775166180000, "open": 0.1117, "high": 0.1123, "low": 0.1113, "close": 0.1113, "volume": 132767.6, "quote_volume": 14840.98742, "trades": 150, "taker_buy_volume": 24504.0, "taker_buy_quote": 2739.92226}, {"ts": 1775166240000, "open": 0.1112, "high": 0.1115, "low": 0.1107, "close": 0.1113, "volume": 144610.8, "quote_volume": 16075.4062, "trades": 172, "taker_buy_volume": 68367.3, "taker_buy_quote": 7606.37156}, {"ts": 1775166300000, "open": 0.1114, "high": 0.1114, "low": 0.1112, "close": 0.1112, "volume": 12636.5, "quote_volume": 1406.31931, "trades": 29, "taker_buy_volume": 5499.2, "taker_buy_quote": 612.4404}, {"ts": 1775166360000, "open": 0.1113, "high": 0.1116, "low": 0.111, "close": 0.111, "volume": 153260.0, "quote_volume": 17047.90519, "trades": 112, "taker_buy_volume": 12071.8, "taker_buy_quote": 1344.94798}, {"ts": 1775166420000, "open": 0.1109, "high": 0.1111, "low": 0.1102, "close": 0.1109, "volume": 135777.4, "quote_volume": 15019.57201, "trades": 151, "taker_buy_volume": 115147.3, "taker_buy_quote": 12740.36922}, {"ts": 1775166480000, "open": 0.111, "high": 0.1116, "low": 0.1108, "close": 0.1108, "volume": 87767.8, "quote_volume": 9754.61162, "trades": 128, "taker_buy_volume": 22424.6, "taker_buy_quote": 2496.19448}, {"ts": 1775166540000, "open": 0.1107, "high": 0.1115, "low": 0.1106, "close": 0.1113, "volume": 52898.5, "quote_volume": 5874.70771, "trades": 58, "taker_buy_volume": 25343.7, "taker_buy_quote": 2816.51095}, {"ts": 1775166600000, "open": 0.1113, "high": 0.1124, "low": 0.1113, "close": 0.1124, "volume": 83845.0, "quote_volume": 9385.03458, "trades": 145, "taker_buy_volume": 38166.7, "taker_buy_quote": 4269.96264}, {"ts": 1775166660000, "open": 0.1122, "high": 0.113, "low": 0.1121, "close": 0.1128, "volume": 155082.1, "quote_volume": 17466.33843, "trades": 184, "taker_buy_volume": 123776.6, "taker_buy_quote": 13944.74722}, {"ts": 1775166720000, "open": 0.1129, "high": 0.1129, "low": 0.1126, "close": 0.1129, "volume": 107905.1, "quote_volume": 12163.35831, "trades": 130, "taker_buy_volume": 70632.7, "taker_buy_quote": 7964.19874}, {"ts": 1775166780000, "open": 0.1128, "high": 0.1128, "low": 0.111, "close": 0.1112, "volume": 228763.2, "quote_volume": 25639.60474, "trades": 254, "taker_buy_volume": 43723.9, "taker_buy_quote": 4883.37399}, {"ts": 1775166840000, "open": 0.1114, "high": 0.1116, "low": 0.1111, "close": 0.1115, "volume": 48480.4, "quote_volume": 5399.17758, "trades": 103, "taker_buy_volume": 31153.8, "taker_buy_quote": 3469.14325}, {"ts": 1775166900000, "open": 0.1114, "high": 0.1124, "low": 0.1113, "close": 0.1122, "volume": 63111.7, "quote_volume": 7051.08346, "trades": 109, "taker_buy_volume": 28399.2, "taker_buy_quote": 3176.04424}, {"ts": 1775166960000, "open": 0.1122, "high": 0.1123, "low": 0.1116, "close": 0.1116, "volume": 42480.1, "quote_volume": 4752.53175, "trades": 65, "taker_buy_volume": 6611.6, "taker_buy_quote": 741.86371}, {"ts": 1775167020000, "open": 0.1116, "high": 0.112, "low": 0.1115, "close": 0.112, "volume": 113072.1, "quote_volume": 12644.45286, "trades": 82, "taker_buy_volume": 103207.3, "taker_buy_quote": 11541.44544}, {"ts": 1775167080000, "open": 0.112, "high": 0.1124, "low": 0.111, "close": 0.1119, "volume": 81518.3, "quote_volume": 9101.86154, "trades": 138, "taker_buy_volume": 47475.2, "taker_buy_quote": 5301.12506}, {"ts": 1775167140000, "open": 0.112, "high": 0.112, "low": 0.1118, "close": 0.1118, "volume": 7927.7, "quote_volume": 887.19746, "trades": 18, "taker_buy_volume": 1050.4, "taker_buy_quote": 117.5948}, {"ts": 1775167200000, "open": 0.112, "high": 0.1121, "low": 0.1118, "close": 0.1119, "volume": 43728.9, "quote_volume": 4898.87277, "trades": 75, "taker_buy_volume": 33938.1, "taker_buy_quote": 3802.67823}, {"ts": 1775167260000, "open": 0.1118, "high": 0.1118, "low": 0.1109, "close": 0.1109, "volume": 65256.7, "quote_volume": 7261.63059, "trades": 130, "taker_buy_volume": 30954.9, "taker_buy_quote": 3442.5519}, {"ts": 1775167320000, "open": 0.1109, "high": 0.1109, "low": 0.1097, "close": 0.1107, "volume": 167682.5, "quote_volume": 18461.008, "trades": 223, "taker_buy_volume": 66954.3, "taker_buy_quote": 7371.45229}, {"ts": 1775167380000, "open": 0.1108, "high": 0.1109, "low": 0.1105, "close": 0.1105, "volume": 23872.6, "quote_volume": 2642.26788, "trades": 33, "taker_buy_volume": 11025.6, "taker_buy_quote": 1218.80675}, {"ts": 1775167440000, "open": 0.1105, "high": 0.1105, "low": 0.1094, "close": 0.1097, "volume": 88536.8, "quote_volume": 9726.13962, "trades": 144, "taker_buy_volume": 17996.7, "taker_buy_quote": 1980.54084}, {"ts": 1775167500000, "open": 0.1097, "high": 0.1099, "low": 0.1092, "close": 0.1095, "volume": 72696.2, "quote_volume": 7967.48927, "trades": 105, "taker_buy_volume": 28131.2, "taker_buy_quote": 3087.00211}, {"ts": 1775167560000, "open": 0.1095, "high": 0.1099, "low": 0.1095, "close": 0.1098, "volume": 55398.0, "quote_volume": 6074.37556, "trades": 43, "taker_buy_volume": 48049.2, "taker_buy_quote": 5267.35424}, {"ts": 1775167620000, "open": 0.1097, "high": 0.1103, "low": 0.1092, "close": 0.1103, "volume": 100177.6, "quote_volume": 10974.42692, "trades": 170, "taker_buy_volume": 32880.5, "taker_buy_quote": 3604.35444}, {"ts": 1775167680000, "open": 0.1102, "high": 0.1118, "low": 0.1101, "close": 0.1112, "volume": 89984.1, "quote_volume": 10001.37966, "trades": 166, "taker_buy_volume": 60348.2, "taker_buy_quote": 6709.73815}, {"ts": 1775167740000, "open": 0.1113, "high": 0.1113, "low": 0.1106, "close": 0.1108, "volume": 79666.7, "quote_volume": 8838.3066, "trades": 118, "taker_buy_volume": 25264.3, "taker_buy_quote": 2799.58204}, {"ts": 1775167800000, "open": 0.1108, "high": 0.1109, "low": 0.1105, "close": 0.1105, "volume": 14406.2, "quote_volume": 1595.55547, "trades": 53, "taker_buy_volume": 9722.6, "taker_buy_quote": 1077.32724}, {"ts": 1775167860000, "open": 0.1104, "high": 0.1105, "low": 0.1098, "close": 0.1101, "volume": 66315.6, "quote_volume": 7306.40379, "trades": 94, "taker_buy_volume": 41162.3, "taker_buy_quote": 4535.33079}, {"ts": 1775167920000, "open": 0.1101, "high": 0.1106, "low": 0.1098, "close": 0.1098, "volume": 59040.1, "quote_volume": 6502.96553, "trades": 64, "taker_buy_volume": 31498.3, "taker_buy_quote": 3469.59412}, {"ts": 1775167980000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 1956.0, "quote_volume": 214.7688, "trades": 6, "taker_buy_volume": 728.0, "taker_buy_quote": 79.9344}, {"ts": 1775168040000, "open": 0.11, "high": 0.1101, "low": 0.1097, "close": 0.1101, "volume": 25971.6, "quote_volume": 2856.06863, "trades": 46, "taker_buy_volume": 12443.7, "taker_buy_quote": 1368.55625}, {"ts": 1775168100000, "open": 0.1101, "high": 0.1103, "low": 0.1099, "close": 0.1099, "volume": 38113.7, "quote_volume": 4193.29153, "trades": 53, "taker_buy_volume": 27834.0, "taker_buy_quote": 3061.41482}, {"ts": 1775168160000, "open": 0.11, "high": 0.1105, "low": 0.11, "close": 0.1105, "volume": 35344.6, "quote_volume": 3899.48541, "trades": 89, "taker_buy_volume": 20726.9, "taker_buy_quote": 2286.78489}, {"ts": 1775168220000, "open": 0.1105, "high": 0.1107, "low": 0.1104, "close": 0.1106, "volume": 19037.3, "quote_volume": 2103.88876, "trades": 43, "taker_buy_volume": 12661.4, "taker_buy_quote": 1399.38316}, {"ts": 1775168280000, "open": 0.1105, "high": 0.1105, "low": 0.1097, "close": 0.1098, "volume": 111107.1, "quote_volume": 12238.30857, "trades": 125, "taker_buy_volume": 19480.8, "taker_buy_quote": 2149.71545}, {"ts": 1775168340000, "open": 0.1098, "high": 0.1099, "low": 0.1097, "close": 0.1098, "volume": 24188.2, "quote_volume": 2655.34191, "trades": 50, "taker_buy_volume": 8408.3, "taker_buy_quote": 923.40133}, {"ts": 1775168400000, "open": 0.1098, "high": 0.11, "low": 0.1096, "close": 0.1098, "volume": 75760.9, "quote_volume": 8322.10155, "trades": 82, "taker_buy_volume": 37670.3, "taker_buy_quote": 4141.23096}, {"ts": 1775168460000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 6202.0, "quote_volume": 680.8617, "trades": 10, "taker_buy_volume": 2875.5, "taker_buy_quote": 315.7299}, {"ts": 1775168520000, "open": 0.1098, "high": 0.11, "low": 0.1098, "close": 0.11, "volume": 27159.5, "quote_volume": 2987.09211, "trades": 41, "taker_buy_volume": 19986.6, "taker_buy_quote": 2198.07311}, {"ts": 1775168580000, "open": 0.1101, "high": 0.1102, "low": 0.1092, "close": 0.1095, "volume": 151752.1, "quote_volume": 16627.40016, "trades": 170, "taker_buy_volume": 43285.4, "taker_buy_quote": 4750.90813}, {"ts": 1775168640000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 27051.0, "quote_volume": 2962.38789, "trades": 91, "taker_buy_volume": 15769.7, "taker_buy_quote": 1726.96028}, {"ts": 1775168700000, "open": 0.1096, "high": 0.1103, "low": 0.1096, "close": 0.1099, "volume": 71128.7, "quote_volume": 7826.93384, "trades": 87, "taker_buy_volume": 62752.9, "taker_buy_quote": 6905.58802}, {"ts": 1775168760000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 33797.1, "quote_volume": 3709.47363, "trades": 47, "taker_buy_volume": 8011.7, "taker_buy_quote": 879.46977}, {"ts": 1775168820000, "open": 0.1098, "high": 0.1098, "low": 0.1094, "close": 0.1095, "volume": 41460.5, "quote_volume": 4545.74177, "trades": 56, "taker_buy_volume": 4614.1, "taker_buy_quote": 505.9475}, {"ts": 1775168880000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 4863.8, "quote_volume": 532.34166, "trades": 13, "taker_buy_volume": 2338.9, "taker_buy_quote": 255.9948}, {"ts": 1775168940000, "open": 0.1096, "high": 0.1098, "low": 0.1095, "close": 0.1095, "volume": 4830.6, "quote_volume": 530.00378, "trades": 19, "taker_buy_volume": 3447.9, "taker_buy_quote": 378.29936}, {"ts": 1775169000000, "open": 0.1096, "high": 0.1106, "low": 0.1096, "close": 0.1104, "volume": 78502.3, "quote_volume": 8655.23872, "trades": 113, "taker_buy_volume": 47856.6, "taker_buy_quote": 5272.79514}, {"ts": 1775169060000, "open": 0.1105, "high": 0.1105, "low": 0.1103, "close": 0.1104, "volume": 39984.0, "quote_volume": 4413.54503, "trades": 54, "taker_buy_volume": 30808.1, "taker_buy_quote": 3401.06514}, {"ts": 1775169120000, "open": 0.1103, "high": 0.1104, "low": 0.1098, "close": 0.1099, "volume": 40904.8, "quote_volume": 4506.11731, "trades": 85, "taker_buy_volume": 10069.1, "taker_buy_quote": 1110.42074}, {"ts": 1775169180000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 4551.9, "quote_volume": 500.19002, "trades": 13, "taker_buy_volume": 3414.0, "taker_buy_quote": 375.1486}, {"ts": 1775169240000, "open": 0.1099, "high": 0.11, "low": 0.1097, "close": 0.1099, "volume": 44253.6, "quote_volume": 4859.61937, "trades": 61, "taker_buy_volume": 8570.6, "taker_buy_quote": 941.87829}, {"ts": 1775169300000, "open": 0.1098, "high": 0.1101, "low": 0.1097, "close": 0.1101, "volume": 6496.3, "quote_volume": 714.45006, "trades": 24, "taker_buy_volume": 6313.9, "taker_buy_quote": 694.43166}, {"ts": 1775169360000, "open": 0.1101, "high": 0.1101, "low": 0.1098, "close": 0.11, "volume": 8053.4, "quote_volume": 885.80715, "trades": 29, "taker_buy_volume": 4791.5, "taker_buy_quote": 526.91954}, {"ts": 1775169420000, "open": 0.11, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 6015.3, "quote_volume": 662.66974, "trades": 25, "taker_buy_volume": 4838.2, "taker_buy_quote": 533.05204}, {"ts": 1775169480000, "open": 0.1102, "high": 0.1103, "low": 0.11, "close": 0.11, "volume": 4316.6, "quote_volume": 475.61037, "trades": 25, "taker_buy_volume": 1251.9, "taker_buy_quote": 138.03457}, {"ts": 1775169540000, "open": 0.11, "high": 0.1107, "low": 0.1097, "close": 0.1104, "volume": 145068.6, "quote_volume": 15981.65686, "trades": 188, "taker_buy_volume": 74858.6, "taker_buy_quote": 8248.91335}, {"ts": 1775169600000, "open": 0.1104, "high": 0.1106, "low": 0.1104, "close": 0.1106, "volume": 5991.8, "quote_volume": 661.53614, "trades": 21, "taker_buy_volume": 2536.5, "taker_buy_quote": 280.07102}, {"ts": 1775169660000, "open": 0.1106, "high": 0.1106, "low": 0.1104, "close": 0.1104, "volume": 19169.7, "quote_volume": 2117.78749, "trades": 47, "taker_buy_volume": 15914.2, "taker_buy_quote": 1758.16138}, {"ts": 1775169720000, "open": 0.1104, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 10968.0, "quote_volume": 1210.4926, "trades": 30, "taker_buy_volume": 9474.2, "taker_buy_quote": 1045.59091}, {"ts": 1775169780000, "open": 0.1104, "high": 0.1105, "low": 0.11, "close": 0.11, "volume": 22520.9, "quote_volume": 2483.02704, "trades": 68, "taker_buy_volume": 6828.5, "taker_buy_quote": 753.74782}, {"ts": 1775169840000, "open": 0.1101, "high": 0.1101, "low": 0.1099, "close": 0.1099, "volume": 5553.7, "quote_volume": 610.4476, "trades": 15, "taker_buy_volume": 456.0, "taker_buy_quote": 50.2056}, {"ts": 1775169900000, "open": 0.11, "high": 0.1103, "low": 0.11, "close": 0.1103, "volume": 6326.3, "quote_volume": 696.75498, "trades": 23, "taker_buy_volume": 6326.3, "taker_buy_quote": 696.75498}, {"ts": 1775169960000, "open": 0.1103, "high": 0.1103, "low": 0.1095, "close": 0.1098, "volume": 119649.8, "quote_volume": 13140.3772, "trades": 169, "taker_buy_volume": 55565.9, "taker_buy_quote": 6102.08149}, {"ts": 1775170020000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1099, "volume": 16287.8, "quote_volume": 1789.04001, "trades": 35, "taker_buy_volume": 9319.1, "taker_buy_quote": 1023.64276}, {"ts": 1775170080000, "open": 0.11, "high": 0.1102, "low": 0.1099, "close": 0.1101, "volume": 32267.5, "quote_volume": 3549.78325, "trades": 56, "taker_buy_volume": 15524.6, "taker_buy_quote": 1708.18813}, {"ts": 1775170140000, "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.1099, "volume": 31588.1, "quote_volume": 3474.81612, "trades": 48, "taker_buy_volume": 24238.7, "taker_buy_quote": 2667.0575}, {"ts": 1775170200000, "open": 0.1099, "high": 0.1101, "low": 0.1099, "close": 0.1101, "volume": 7038.5, "quote_volume": 774.34077, "trades": 26, "taker_buy_volume": 4021.4, "taker_buy_quote": 442.51933}, {"ts": 1775170260000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 12179.3, "quote_volume": 1339.63404, "trades": 27, "taker_buy_volume": 4565.7, "taker_buy_quote": 502.22222}, {"ts": 1775170320000, "open": 0.11, "high": 0.1103, "low": 0.1099, "close": 0.1101, "volume": 4351.9, "quote_volume": 479.23625, "trades": 27, "taker_buy_volume": 3203.3, "taker_buy_quote": 352.72082}, {"ts": 1775170380000, "open": 0.1101, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 9783.9, "quote_volume": 1077.29484, "trades": 14, "taker_buy_volume": 9644.3, "taker_buy_quote": 1061.92928}, {"ts": 1775170440000, "open": 0.1103, "high": 0.1107, "low": 0.1103, "close": 0.1107, "volume": 21171.0, "quote_volume": 2340.29793, "trades": 46, "taker_buy_volume": 17299.4, "taker_buy_quote": 1912.5515}, {"ts": 1775170500000, "open": 0.1106, "high": 0.1106, "low": 0.1104, "close": 0.1104, "volume": 15456.3, "quote_volume": 1708.13662, "trades": 22, "taker_buy_volume": 1551.0, "taker_buy_quote": 171.2304}, {"ts": 1775170560000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 40039.1, "quote_volume": 4422.65662, "trades": 26, "taker_buy_volume": 39491.5, "taker_buy_quote": 4362.20158}, {"ts": 1775170620000, "open": 0.1106, "high": 0.1108, "low": 0.1106, "close": 0.1107, "volume": 31258.8, "quote_volume": 3459.45246, "trades": 42, "taker_buy_volume": 13334.9, "taker_buy_quote": 1475.8075}, {"ts": 1775170680000, "open": 0.1107, "high": 0.1107, "low": 0.1105, "close": 0.1105, "volume": 14981.3, "quote_volume": 1657.65499, "trades": 29, "taker_buy_volume": 10282.3, "taker_buy_quote": 1137.89127}, {"ts": 1775170740000, "open": 0.1105, "high": 0.1105, "low": 0.1103, "close": 0.1103, "volume": 9335.9, "quote_volume": 1030.23932, "trades": 38, "taker_buy_volume": 5081.0, "taker_buy_quote": 560.82296}, {"ts": 1775170800000, "open": 0.1102, "high": 0.1102, "low": 0.1098, "close": 0.1101, "volume": 29416.0, "quote_volume": 3232.04257, "trades": 51, "taker_buy_volume": 5091.7, "taker_buy_quote": 559.81225}, {"ts": 1775170860000, "open": 0.1102, "high": 0.1102, "low": 0.1099, "close": 0.1099, "volume": 17635.1, "quote_volume": 1941.12102, "trades": 37, "taker_buy_volume": 7176.5, "taker_buy_quote": 789.33362}, {"ts": 1775170920000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 10143.4, "quote_volume": 1114.69099, "trades": 30, "taker_buy_volume": 4996.9, "taker_buy_quote": 549.10453}, {"ts": 1775170980000, "open": 0.1099, "high": 0.1101, "low": 0.1097, "close": 0.11, "volume": 91885.9, "quote_volume": 10100.37377, "trades": 105, "taker_buy_volume": 15688.0, "taker_buy_quote": 1725.2967}, {"ts": 1775171040000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 5024.5, "quote_volume": 552.47164, "trades": 17, "taker_buy_volume": 2423.3, "taker_buy_quote": 266.4902}, {"ts": 1775171100000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1096, "volume": 27148.1, "quote_volume": 2976.97738, "trades": 45, "taker_buy_volume": 15228.6, "taker_buy_quote": 1669.81982}, {"ts": 1775171160000, "open": 0.1097, "high": 0.1099, "low": 0.1093, "close": 0.1097, "volume": 237689.1, "quote_volume": 26038.77631, "trades": 239, "taker_buy_volume": 30214.8, "taker_buy_quote": 3314.90991}, {"ts": 1775171220000, "open": 0.1098, "high": 0.1099, "low": 0.1097, "close": 0.1097, "volume": 5523.5, "quote_volume": 606.83348, "trades": 9, "taker_buy_volume": 4399.0, "taker_buy_quote": 483.43618}, {"ts": 1775171280000, "open": 0.1097, "high": 0.1099, "low": 0.1097, "close": 0.1098, "volume": 8782.5, "quote_volume": 964.5282, "trades": 23, "taker_buy_volume": 6521.8, "taker_buy_quote": 716.44368}, {"ts": 1775171340000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1097, "volume": 9324.1, "quote_volume": 1022.17395, "trades": 27, "taker_buy_volume": 3400.6, "taker_buy_quote": 372.93486}, {"ts": 1775171400000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 5798.7, "quote_volume": 635.8035, "trades": 20, "taker_buy_volume": 3216.0, "taker_buy_quote": 352.73479}, {"ts": 1775171460000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 1187.1, "quote_volume": 130.22487, "trades": 5, "taker_buy_volume": 639.2, "taker_buy_quote": 70.12024}, {"ts": 1775171520000, "open": 0.1097, "high": 0.1099, "low": 0.1097, "close": 0.1097, "volume": 17444.4, "quote_volume": 1915.23521, "trades": 61, "taker_buy_volume": 8924.0, "taker_buy_quote": 979.7044}, {"ts": 1775171580000, "open": 0.1097, "high": 0.1097, "low": 0.1092, "close": 0.1093, "volume": 10542.3, "quote_volume": 1153.40146, "trades": 40, "taker_buy_volume": 2912.6, "taker_buy_quote": 318.61379}, {"ts": 1775171640000, "open": 0.1093, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 2666.5, "quote_volume": 291.48022, "trades": 12, "taker_buy_volume": 1513.6, "taker_buy_quote": 165.46825}, {"ts": 1775171700000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 11251.7, "quote_volume": 1229.43695, "trades": 18, "taker_buy_volume": 10536.6, "taker_buy_quote": 1151.34803}, {"ts": 1775171760000, "open": 0.1092, "high": 0.1093, "low": 0.1079, "close": 0.1085, "volume": 161713.9, "quote_volume": 17553.43614, "trades": 320, "taker_buy_volume": 47828.7, "taker_buy_quote": 5197.53361}, {"ts": 1775171820000, "open": 0.1085, "high": 0.1085, "low": 0.1082, "close": 0.1084, "volume": 27700.3, "quote_volume": 3002.28262, "trades": 64, "taker_buy_volume": 10029.8, "taker_buy_quote": 1087.4678}, {"ts": 1775171880000, "open": 0.1084, "high": 0.1087, "low": 0.1081, "close": 0.1082, "volume": 120326.6, "quote_volume": 13041.81929, "trades": 174, "taker_buy_volume": 38616.7, "taker_buy_quote": 4191.12822}, {"ts": 1775171940000, "open": 0.1082, "high": 0.1083, "low": 0.107, "close": 0.1071, "volume": 225772.3, "quote_volume": 24299.42668, "trades": 329, "taker_buy_volume": 71592.7, "taker_buy_quote": 7708.89757}, {"ts": 1775172000000, "open": 0.1071, "high": 0.1076, "low": 0.1071, "close": 0.1076, "volume": 52413.0, "quote_volume": 5625.14098, "trades": 119, "taker_buy_volume": 30149.0, "taker_buy_quote": 3235.69806}, {"ts": 1775172060000, "open": 0.1076, "high": 0.1077, "low": 0.1074, "close": 0.1077, "volume": 30034.2, "quote_volume": 3229.90388, "trades": 68, "taker_buy_volume": 15625.6, "taker_buy_quote": 1680.93568}, {"ts": 1775172120000, "open": 0.1076, "high": 0.1084, "low": 0.1076, "close": 0.1078, "volume": 192559.1, "quote_volume": 20813.11988, "trades": 284, "taker_buy_volume": 118576.4, "taker_buy_quote": 12818.80176}, {"ts": 1775172180000, "open": 0.1078, "high": 0.1078, "low": 0.1074, "close": 0.1078, "volume": 27621.1, "quote_volume": 2973.54383, "trades": 81, "taker_buy_volume": 10699.9, "taker_buy_quote": 1153.04454}, {"ts": 1775172240000, "open": 0.1078, "high": 0.1081, "low": 0.1078, "close": 0.108, "volume": 14558.7, "quote_volume": 1572.01236, "trades": 29, "taker_buy_volume": 12085.1, "taker_buy_quote": 1304.95119}, {"ts": 1775172300000, "open": 0.108, "high": 0.1084, "low": 0.108, "close": 0.1084, "volume": 76121.2, "quote_volume": 8233.23965, "trades": 122, "taker_buy_volume": 56937.3, "taker_buy_quote": 6156.33439}, {"ts": 1775172360000, "open": 0.1083, "high": 0.1085, "low": 0.1082, "close": 0.1082, "volume": 12269.9, "quote_volume": 1329.56624, "trades": 35, "taker_buy_volume": 3791.7, "taker_buy_quote": 410.96913}, {"ts": 1775172420000, "open": 0.1082, "high": 0.1093, "low": 0.1082, "close": 0.1092, "volume": 89272.3, "quote_volume": 9713.19109, "trades": 143, "taker_buy_volume": 57429.3, "taker_buy_quote": 6242.9541}, {"ts": 1775172480000, "open": 0.1092, "high": 0.1093, "low": 0.1091, "close": 0.1093, "volume": 7934.5, "quote_volume": 866.4305, "trades": 26, "taker_buy_volume": 7886.4, "taker_buy_quote": 861.18279}, {"ts": 1775172540000, "open": 0.1092, "high": 0.1092, "low": 0.109, "close": 0.1092, "volume": 16577.5, "quote_volume": 1807.6911, "trades": 39, "taker_buy_volume": 11994.6, "taker_buy_quote": 1307.91109}, {"ts": 1775172600000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1092, "volume": 14602.1, "quote_volume": 1594.05327, "trades": 44, "taker_buy_volume": 9213.1, "taker_buy_quote": 1005.7319}, {"ts": 1775172660000, "open": 0.1091, "high": 0.1091, "low": 0.1088, "close": 0.109, "volume": 33185.2, "quote_volume": 3617.37994, "trades": 74, "taker_buy_volume": 11465.4, "taker_buy_quote": 1250.09126}, {"ts": 1775172720000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 17858.5, "quote_volume": 1947.03702, "trades": 46, "taker_buy_volume": 14142.9, "taker_buy_quote": 1542.03662}, {"ts": 1775172780000, "open": 0.1092, "high": 0.1093, "low": 0.109, "close": 0.1093, "volume": 25081.5, "quote_volume": 2736.72216, "trades": 74, "taker_buy_volume": 19589.7, "taker_buy_quote": 2137.57265}, {"ts": 1775172840000, "open": 0.1092, "high": 0.1092, "low": 0.1089, "close": 0.1089, "volume": 22852.1, "quote_volume": 2492.80016, "trades": 61, "taker_buy_volume": 10351.8, "taker_buy_quote": 1128.86109}, {"ts": 1775172900000, "open": 0.1088, "high": 0.1088, "low": 0.1083, "close": 0.1083, "volume": 16076.2, "quote_volume": 1742.93458, "trades": 57, "taker_buy_volume": 8043.7, "taker_buy_quote": 871.82082}, {"ts": 1775172960000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 630.2, "quote_volume": 68.2434, "trades": 5, "taker_buy_volume": 557.6, "taker_buy_quote": 60.38808}, {"ts": 1775173020000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 47757.6, "quote_volume": 5169.92261, "trades": 77, "taker_buy_volume": 27076.0, "taker_buy_quote": 2932.17349}, {"ts": 1775173080000, "open": 0.1082, "high": 0.1082, "low": 0.1078, "close": 0.1078, "volume": 27899.7, "quote_volume": 3013.83427, "trades": 44, "taker_buy_volume": 3884.9, "taker_buy_quote": 419.40822}, {"ts": 1775173140000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 6262.5, "quote_volume": 675.63418, "trades": 24, "taker_buy_volume": 5193.6, "taker_buy_quote": 560.38944}, {"ts": 1775173200000, "open": 0.1078, "high": 0.1078, "low": 0.1069, "close": 0.1072, "volume": 113727.1, "quote_volume": 12190.35064, "trades": 139, "taker_buy_volume": 40533.6, "taker_buy_quote": 4344.93202}, {"ts": 1775173260000, "open": 0.1072, "high": 0.1072, "low": 0.1063, "close": 0.1067, "volume": 112892.8, "quote_volume": 12054.99734, "trades": 176, "taker_buy_volume": 30811.3, "taker_buy_quote": 3294.74624}, {"ts": 1775173320000, "open": 0.1067, "high": 0.107, "low": 0.1067, "close": 0.1068, "volume": 66516.8, "quote_volume": 7101.68688, "trades": 90, "taker_buy_volume": 26977.6, "taker_buy_quote": 2881.02457}, {"ts": 1775173380000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 11022.4, "quote_volume": 1177.9939, "trades": 35, "taker_buy_volume": 8224.6, "taker_buy_quote": 879.08072}, {"ts": 1775173440000, "open": 0.1069, "high": 0.1069, "low": 0.1064, "close": 0.1067, "volume": 56556.3, "quote_volume": 6027.58798, "trades": 97, "taker_buy_volume": 26189.3, "taker_buy_quote": 2790.89229}, {"ts": 1775173500000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 21768.3, "quote_volume": 2325.48799, "trades": 105, "taker_buy_volume": 16624.6, "taker_buy_quote": 1776.33428}, {"ts": 1775173560000, "open": 0.1069, "high": 0.1072, "low": 0.1069, "close": 0.1072, "volume": 53660.3, "quote_volume": 5746.29753, "trades": 166, "taker_buy_volume": 32271.8, "taker_buy_quote": 3454.92303}, {"ts": 1775173620000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 29677.9, "quote_volume": 3178.14211, "trades": 92, "taker_buy_volume": 16977.4, "taker_buy_quote": 1818.66955}, {"ts": 1775173680000, "open": 0.1072, "high": 0.1073, "low": 0.107, "close": 0.1071, "volume": 52307.1, "quote_volume": 5605.19282, "trades": 119, "taker_buy_volume": 22686.8, "taker_buy_quote": 2432.08226}, {"ts": 1775173740000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 10689.4, "quote_volume": 1144.83474, "trades": 40, "taker_buy_volume": 6632.7, "taker_buy_quote": 710.36217}, {"ts": 1775173800000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 3193.4, "quote_volume": 342.01314, "trades": 8, "taker_buy_volume": 913.9, "taker_buy_quote": 97.87869}, {"ts": 1775173860000, "open": 0.107, "high": 0.107, "low": 0.1067, "close": 0.1068, "volume": 13447.3, "quote_volume": 1436.30894, "trades": 55, "taker_buy_volume": 9744.9, "taker_buy_quote": 1040.78153}, {"ts": 1775173920000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 15232.3, "quote_volume": 1626.72176, "trades": 46, "taker_buy_volume": 3156.3, "taker_buy_quote": 337.28939}, {"ts": 1775173980000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 7617.2, "quote_volume": 815.0216, "trades": 31, "taker_buy_volume": 6880.1, "taker_buy_quote": 736.1707}, {"ts": 1775174040000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 20064.2, "quote_volume": 2145.95813, "trades": 44, "taker_buy_volume": 8818.7, "taker_buy_quote": 943.66031}, {"ts": 1775174100000, "open": 0.1071, "high": 0.1072, "low": 0.1068, "close": 0.1068, "volume": 24165.1, "quote_volume": 2585.82636, "trades": 73, "taker_buy_volume": 6459.6, "taker_buy_quote": 692.01379}, {"ts": 1775174160000, "open": 0.1068, "high": 0.1068, "low": 0.106, "close": 0.1064, "volume": 80122.2, "quote_volume": 8525.47227, "trades": 156, "taker_buy_volume": 40287.3, "taker_buy_quote": 4286.58309}, {"ts": 1775174220000, "open": 0.1064, "high": 0.1066, "low": 0.1062, "close": 0.1062, "volume": 45599.2, "quote_volume": 4852.25817, "trades": 65, "taker_buy_volume": 11788.7, "taker_buy_quote": 1255.61608}, {"ts": 1775174280000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 18540.9, "quote_volume": 1969.04358, "trades": 16, "taker_buy_volume": 16714.1, "taker_buy_quote": 1775.03742}, {"ts": 1775174340000, "open": 0.1061, "high": 0.1063, "low": 0.106, "close": 0.1062, "volume": 25224.4, "quote_volume": 2677.68265, "trades": 44, "taker_buy_volume": 11274.8, "taker_buy_quote": 1197.27963}, {"ts": 1775174400000, "open": 0.1061, "high": 0.1061, "low": 0.1035, "close": 0.1038, "volume": 471766.0, "quote_volume": 49185.66091, "trades": 860, "taker_buy_volume": 203674.9, "taker_buy_quote": 21218.66324}, {"ts": 1775174460000, "open": 0.1038, "high": 0.1049, "low": 0.1034, "close": 0.1048, "volume": 249513.4, "quote_volume": 25913.44151, "trades": 471, "taker_buy_volume": 157800.5, "taker_buy_quote": 16403.63234}, {"ts": 1775174520000, "open": 0.1048, "high": 0.1051, "low": 0.1044, "close": 0.1045, "volume": 33323.4, "quote_volume": 3487.87614, "trades": 71, "taker_buy_volume": 20838.5, "taker_buy_quote": 2182.52741}, {"ts": 1775174580000, "open": 0.1045, "high": 0.1046, "low": 0.1043, "close": 0.1043, "volume": 103930.9, "quote_volume": 10843.78584, "trades": 64, "taker_buy_volume": 83116.1, "taker_buy_quote": 8669.61621}, {"ts": 1775174640000, "open": 0.1042, "high": 0.1042, "low": 0.1037, "close": 0.1038, "volume": 23912.5, "quote_volume": 2485.86599, "trades": 87, "taker_buy_volume": 14404.6, "taker_buy_quote": 1497.47458}, {"ts": 1775174700000, "open": 0.1038, "high": 0.104, "low": 0.1024, "close": 0.1026, "volume": 299889.6, "quote_volume": 30884.59128, "trades": 462, "taker_buy_volume": 112540.3, "taker_buy_quote": 11574.22188}, {"ts": 1775174760000, "open": 0.1025, "high": 0.1025, "low": 0.1018, "close": 0.1019, "volume": 99908.1, "quote_volume": 10214.38922, "trades": 250, "taker_buy_volume": 50985.5, "taker_buy_quote": 5212.98445}, {"ts": 1775174820000, "open": 0.102, "high": 0.1022, "low": 0.0994, "close": 0.1003, "volume": 1048571.4, "quote_volume": 105519.71458, "trades": 1428, "taker_buy_volume": 301864.2, "taker_buy_quote": 30396.63927}, {"ts": 1775174880000, "open": 0.1003, "high": 0.1008, "low": 0.1003, "close": 0.1007, "volume": 87893.6, "quote_volume": 8840.91952, "trades": 267, "taker_buy_volume": 55660.7, "taker_buy_quote": 5599.94456}, {"ts": 1775174940000, "open": 0.1006, "high": 0.1007, "low": 0.1004, "close": 0.1006, "volume": 90710.5, "quote_volume": 9122.50496, "trades": 160, "taker_buy_volume": 33676.3, "taker_buy_quote": 3386.88551}, {"ts": 1775175000000, "open": 0.1006, "high": 0.1009, "low": 0.1004, "close": 0.1007, "volume": 51327.1, "quote_volume": 5165.07431, "trades": 114, "taker_buy_volume": 15108.3, "taker_buy_quote": 1521.58146}, {"ts": 1775175060000, "open": 0.1007, "high": 0.1009, "low": 0.1005, "close": 0.1008, "volume": 127167.9, "quote_volume": 12805.42289, "trades": 168, "taker_buy_volume": 71573.7, "taker_buy_quote": 7210.58453}, {"ts": 1775175120000, "open": 0.1008, "high": 0.1014, "low": 0.1006, "close": 0.1012, "volume": 85155.4, "quote_volume": 8593.67246, "trades": 164, "taker_buy_volume": 44382.8, "taker_buy_quote": 4484.67411}, {"ts": 1775175180000, "open": 0.1012, "high": 0.1014, "low": 0.1012, "close": 0.1014, "volume": 8139.3, "quote_volume": 824.75233, "trades": 27, "taker_buy_volume": 5886.6, "taker_buy_quote": 596.60207}, {"ts": 1775175240000, "open": 0.1015, "high": 0.1015, "low": 0.1011, "close": 0.1011, "volume": 50467.1, "quote_volume": 5111.13016, "trades": 79, "taker_buy_volume": 10399.3, "taker_buy_quote": 1054.15845}, {"ts": 1775175300000, "open": 0.101, "high": 0.1016, "low": 0.101, "close": 0.1015, "volume": 71847.0, "quote_volume": 7291.09089, "trades": 133, "taker_buy_volume": 41834.3, "taker_buy_quote": 4246.88202}, {"ts": 1775175360000, "open": 0.1015, "high": 0.1019, "low": 0.1015, "close": 0.1017, "volume": 38490.3, "quote_volume": 3915.02789, "trades": 92, "taker_buy_volume": 14758.6, "taker_buy_quote": 1501.52879}, {"ts": 1775175420000, "open": 0.1016, "high": 0.102, "low": 0.1015, "close": 0.102, "volume": 47335.3, "quote_volume": 4817.35945, "trades": 119, "taker_buy_volume": 24423.6, "taker_buy_quote": 2486.99969}, {"ts": 1775175480000, "open": 0.102, "high": 0.1027, "low": 0.102, "close": 0.1027, "volume": 54145.6, "quote_volume": 5547.14635, "trades": 115, "taker_buy_volume": 42729.2, "taker_buy_quote": 4377.5445}, {"ts": 1775175540000, "open": 0.1027, "high": 0.1027, "low": 0.1022, "close": 0.1022, "volume": 10526.4, "quote_volume": 1078.32166, "trades": 46, "taker_buy_volume": 4413.0, "taker_buy_quote": 451.65875}, {"ts": 1775175600000, "open": 0.1023, "high": 0.103, "low": 0.1023, "close": 0.1028, "volume": 51203.6, "quote_volume": 5256.84918, "trades": 121, "taker_buy_volume": 36559.2, "taker_buy_quote": 3753.92559}, {"ts": 1775175660000, "open": 0.1026, "high": 0.1026, "low": 0.102, "close": 0.1023, "volume": 29628.2, "quote_volume": 3029.98138, "trades": 102, "taker_buy_volume": 16870.6, "taker_buy_quote": 1724.91103}, {"ts": 1775175720000, "open": 0.1024, "high": 0.1027, "low": 0.1024, "close": 0.1027, "volume": 18414.5, "quote_volume": 1888.00625, "trades": 47, "taker_buy_volume": 6708.1, "taker_buy_quote": 687.74408}, {"ts": 1775175780000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 17349.0, "quote_volume": 1781.4779, "trades": 35, "taker_buy_volume": 10129.2, "taker_buy_quote": 1040.31992}, {"ts": 1775175840000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 15154.8, "quote_volume": 1556.62652, "trades": 35, "taker_buy_volume": 7074.1, "taker_buy_quote": 726.88153}, {"ts": 1775175900000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 21760.3, "quote_volume": 2236.05766, "trades": 49, "taker_buy_volume": 926.8, "taker_buy_quote": 95.23478}, {"ts": 1775175960000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 17179.3, "quote_volume": 1764.74361, "trades": 56, "taker_buy_volume": 3771.2, "taker_buy_quote": 387.34584}, {"ts": 1775176020000, "open": 0.1026, "high": 0.1026, "low": 0.1022, "close": 0.1024, "volume": 18573.7, "quote_volume": 1901.03408, "trades": 53, "taker_buy_volume": 3807.3, "taker_buy_quote": 389.51279}, {"ts": 1775176080000, "open": 0.1024, "high": 0.1024, "low": 0.1021, "close": 0.1023, "volume": 21267.4, "quote_volume": 2174.36768, "trades": 36, "taker_buy_volume": 7839.4, "taker_buy_quote": 801.83648}, {"ts": 1775176140000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 5266.0, "quote_volume": 538.32915, "trades": 11, "taker_buy_volume": 4766.0, "taker_buy_quote": 487.17915}, {"ts": 1775176200000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.1022, "volume": 13676.7, "quote_volume": 1396.14601, "trades": 39, "taker_buy_volume": 6967.2, "taker_buy_quote": 711.41071}, {"ts": 1775176260000, "open": 0.1021, "high": 0.1022, "low": 0.102, "close": 0.1022, "volume": 4349.3, "quote_volume": 444.08542, "trades": 15, "taker_buy_volume": 3528.3, "taker_buy_quote": 360.20865}, {"ts": 1775176320000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 14356.7, "quote_volume": 1464.58809, "trades": 33, "taker_buy_volume": 3118.5, "taker_buy_quote": 318.1884}, {"ts": 1775176380000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 21698.1, "quote_volume": 2216.38136, "trades": 31, "taker_buy_volume": 17376.8, "taker_buy_quote": 1775.00165}, {"ts": 1775176440000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 5498.3, "quote_volume": 562.31343, "trades": 18, "taker_buy_volume": 3998.5, "taker_buy_quote": 408.88389}, {"ts": 1775176500000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 2929.5, "quote_volume": 299.68785, "trades": 5, "taker_buy_volume": 1228.0, "taker_buy_quote": 125.6244}, {"ts": 1775176560000, "open": 0.1022, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 6711.8, "quote_volume": 686.19585, "trades": 15, "taker_buy_volume": 1860.3, "taker_buy_quote": 190.12266}, {"ts": 1775176620000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1019, "volume": 19068.7, "quote_volume": 1942.76077, "trades": 34, "taker_buy_volume": 9336.7, "taker_buy_quote": 951.40973}, {"ts": 1775176680000, "open": 0.1019, "high": 0.1022, "low": 0.1017, "close": 0.1018, "volume": 72356.8, "quote_volume": 7374.57353, "trades": 72, "taker_buy_volume": 30911.3, "taker_buy_quote": 3147.83397}, {"ts": 1775176740000, "open": 0.1018, "high": 0.102, "low": 0.1018, "close": 0.1019, "volume": 8687.8, "quote_volume": 885.37081, "trades": 22, "taker_buy_volume": 4768.7, "taker_buy_quote": 486.03059}, {"ts": 1775176800000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 3317.8, "quote_volume": 338.39365, "trades": 8, "taker_buy_volume": 2348.3, "taker_buy_quote": 239.5266}, {"ts": 1775176860000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.1021, "volume": 9032.3, "quote_volume": 921.08852, "trades": 17, "taker_buy_volume": 7956.1, "taker_buy_quote": 811.42374}, {"ts": 1775176920000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 4312.2, "quote_volume": 440.767, "trades": 20, "taker_buy_volume": 3810.1, "taker_buy_quote": 389.44724}, {"ts": 1775176980000, "open": 0.1022, "high": 0.1024, "low": 0.102, "close": 0.1023, "volume": 28890.8, "quote_volume": 2953.74016, "trades": 46, "taker_buy_volume": 22522.3, "taker_buy_quote": 2302.93493}, {"ts": 1775177040000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 2741.6, "quote_volume": 280.01144, "trades": 14, "taker_buy_volume": 1079.8, "taker_buy_quote": 110.30004}, {"ts": 1775177100000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 10887.4, "quote_volume": 1109.43587, "trades": 22, "taker_buy_volume": 8971.1, "taker_buy_quote": 914.15509}, {"ts": 1775177160000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 37453.3, "quote_volume": 3816.48119, "trades": 15, "taker_buy_volume": 22053.0, "taker_buy_quote": 2247.2007}, {"ts": 1775177220000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 9062.2, "quote_volume": 923.43818, "trades": 13, "taker_buy_volume": 6098.7, "taker_buy_quote": 621.45753}, {"ts": 1775177280000, "open": 0.1018, "high": 0.102, "low": 0.1017, "close": 0.102, "volume": 4744.0, "quote_volume": 482.93885, "trades": 16, "taker_buy_volume": 2565.4, "taker_buy_quote": 261.26506}, {"ts": 1775177340000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 13492.7, "quote_volume": 1376.1023, "trades": 34, "taker_buy_volume": 6022.1, "taker_buy_quote": 614.23725}, {"ts": 1775177400000, "open": 0.102, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 3288.6, "quote_volume": 335.80205, "trades": 21, "taker_buy_volume": 1276.0, "taker_buy_quote": 130.28939}, {"ts": 1775177460000, "open": 0.1021, "high": 0.1021, "low": 0.1018, "close": 0.1019, "volume": 25834.6, "quote_volume": 2631.85285, "trades": 30, "taker_buy_volume": 2415.6, "taker_buy_quote": 246.14964}, {"ts": 1775177520000, "open": 0.1019, "high": 0.1019, "low": 0.1017, "close": 0.1019, "volume": 10963.6, "quote_volume": 1116.5563, "trades": 32, "taker_buy_volume": 8407.7, "taker_buy_quote": 856.21439}, {"ts": 1775177580000, "open": 0.102, "high": 0.1026, "low": 0.102, "close": 0.1025, "volume": 30043.0, "quote_volume": 3075.13325, "trades": 34, "taker_buy_volume": 25363.0, "taker_buy_quote": 2595.86222}, {"ts": 1775177640000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 3428.7, "quote_volume": 351.44175, "trades": 9, "taker_buy_volume": 2167.5, "taker_buy_quote": 222.16875}, {"ts": 1775177700000, "open": 0.1024, "high": 0.103, "low": 0.1024, "close": 0.1029, "volume": 58962.3, "quote_volume": 6061.11211, "trades": 98, "taker_buy_volume": 41973.0, "taker_buy_quote": 4314.0344}, {"ts": 1775177760000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.1029, "volume": 28332.3, "quote_volume": 2915.39835, "trades": 58, "taker_buy_volume": 18661.5, "taker_buy_quote": 1920.65489}, {"ts": 1775177820000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 5879.9, "quote_volume": 604.68135, "trades": 25, "taker_buy_volume": 4157.1, "taker_buy_quote": 427.50471}, {"ts": 1775177880000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 24158.4, "quote_volume": 2483.89712, "trades": 47, "taker_buy_volume": 12570.4, "taker_buy_quote": 1292.62825}, {"ts": 1775177940000, "open": 0.1028, "high": 0.1031, "low": 0.1028, "close": 0.1028, "volume": 27549.6, "quote_volume": 2834.7513, "trades": 41, "taker_buy_volume": 21015.3, "taker_buy_quote": 2162.69717}, {"ts": 1775178000000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 10803.4, "quote_volume": 1110.58952, "trades": 18, "taker_buy_volume": 2308.5, "taker_buy_quote": 237.3138}, {"ts": 1775178060000, "open": 0.1028, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 13697.9, "quote_volume": 1406.76499, "trades": 41, "taker_buy_volume": 4390.9, "taker_buy_quote": 450.84254}, {"ts": 1775178120000, "open": 0.1028, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 17061.0, "quote_volume": 1757.04446, "trades": 17, "taker_buy_volume": 945.3, "taker_buy_quote": 97.27134}, {"ts": 1775178180000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 7872.9, "quote_volume": 808.34591, "trades": 22, "taker_buy_volume": 4145.2, "taker_buy_quote": 425.55098}, {"ts": 1775178240000, "open": 0.1027, "high": 0.103, "low": 0.1027, "close": 0.103, "volume": 8812.2, "quote_volume": 906.96093, "trades": 27, "taker_buy_volume": 7562.6, "taker_buy_quote": 778.37199}, {"ts": 1775178300000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.1031, "volume": 6792.6, "quote_volume": 699.41039, "trades": 23, "taker_buy_volume": 3490.7, "taker_buy_quote": 359.39654}, {"ts": 1775178360000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 16700.6, "quote_volume": 1718.24451, "trades": 24, "taker_buy_volume": 2261.0, "taker_buy_quote": 232.55317}, {"ts": 1775178420000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 7760.9, "quote_volume": 797.04954, "trades": 27, "taker_buy_volume": 5540.3, "taker_buy_quote": 568.98881}, {"ts": 1775178480000, "open": 0.1027, "high": 0.1027, "low": 0.1023, "close": 0.1023, "volume": 11088.8, "quote_volume": 1136.32541, "trades": 29, "taker_buy_volume": 726.4, "taker_buy_quote": 74.38336}, {"ts": 1775178540000, "open": 0.1024, "high": 0.1027, "low": 0.1024, "close": 0.1025, "volume": 13911.7, "quote_volume": 1427.31067, "trades": 38, "taker_buy_volume": 9940.0, "taker_buy_quote": 1020.13378}, {"ts": 1775178600000, "open": 0.1024, "high": 0.1027, "low": 0.1024, "close": 0.1025, "volume": 36499.1, "quote_volume": 3744.2063, "trades": 51, "taker_buy_volume": 30157.5, "taker_buy_quote": 3093.65461}, {"ts": 1775178660000, "open": 0.1025, "high": 0.1025, "low": 0.1021, "close": 0.1021, "volume": 10918.6, "quote_volume": 1118.35461, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178720000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 1736.7, "quote_volume": 177.1434, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178780000, "open": 0.102, "high": 0.102, "low": 0.1016, "close": 0.1017, "volume": 49649.7, "quote_volume": 5049.8518, "trades": 89, "taker_buy_volume": 25520.9, "taker_buy_quote": 2595.69942}, {"ts": 1775178840000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 50821.6, "quote_volume": 5165.18323, "trades": 51, "taker_buy_volume": 33394.9, "taker_buy_quote": 3393.33571}, {"ts": 1775178900000, "open": 0.1016, "high": 0.1018, "low": 0.1015, "close": 0.1015, "volume": 11530.7, "quote_volume": 1172.41529, "trades": 32, "taker_buy_volume": 2084.5, "taker_buy_quote": 212.16207}, {"ts": 1775178960000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 3888.0, "quote_volume": 394.2432, "trades": 9, "taker_buy_volume": 3487.5, "taker_buy_quote": 353.6325}, {"ts": 1775179020000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 3668.0, "quote_volume": 371.86511, "trades": 8, "taker_buy_volume": 301.8, "taker_buy_quote": 30.60252}, {"ts": 1775179080000, "open": 0.1013, "high": 0.1016, "low": 0.1013, "close": 0.1013, "volume": 41356.2, "quote_volume": 4194.80892, "trades": 60, "taker_buy_volume": 31567.1, "taker_buy_quote": 3202.49606}, {"ts": 1775179140000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 4812.8, "quote_volume": 487.67806, "trades": 7, "taker_buy_volume": 4812.8, "taker_buy_quote": 487.67806}, {"ts": 1775179200000, "open": 0.1014, "high": 0.1017, "low": 0.1014, "close": 0.1017, "volume": 4645.7, "quote_volume": 471.95563, "trades": 22, "taker_buy_volume": 2947.9, "taker_buy_quote": 299.48525}, {"ts": 1775179260000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 9450.1, "quote_volume": 960.687, "trades": 24, "taker_buy_volume": 8335.4, "taker_buy_quote": 847.43348}, {"ts": 1775179320000, "open": 0.1016, "high": 0.1016, "low": 0.1011, "close": 0.1012, "volume": 68789.7, "quote_volume": 6965.74265, "trades": 120, "taker_buy_volume": 16530.1, "taker_buy_quote": 1674.30084}, {"ts": 1775179380000, "open": 0.1011, "high": 0.1011, "low": 0.1007, "close": 0.1007, "volume": 16923.0, "quote_volume": 1706.56572, "trades": 48, "taker_buy_volume": 7730.0, "taker_buy_quote": 778.8759}, {"ts": 1775179440000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 6288.5, "quote_volume": 633.6928, "trades": 20, "taker_buy_volume": 3009.5, "taker_buy_quote": 303.29951}, {"ts": 1775179500000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 5607.9, "quote_volume": 565.8319, "trades": 16, "taker_buy_volume": 4827.8, "taker_buy_quote": 487.11981}, {"ts": 1775179560000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 15182.7, "quote_volume": 1533.46962, "trades": 52, "taker_buy_volume": 11795.0, "taker_buy_quote": 1191.34134}, {"ts": 1775179620000, "open": 0.1009, "high": 0.1009, "low": 0.1006, "close": 0.1006, "volume": 10721.0, "quote_volume": 1079.68686, "trades": 35, "taker_buy_volume": 4186.8, "taker_buy_quote": 421.51205}, {"ts": 1775179680000, "open": 0.1005, "high": 0.101, "low": 0.1005, "close": 0.1008, "volume": 27229.5, "quote_volume": 2743.73368, "trades": 85, "taker_buy_volume": 18574.6, "taker_buy_quote": 1872.14376}, {"ts": 1775179740000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 18821.9, "quote_volume": 1898.09941, "trades": 57, "taker_buy_volume": 12186.9, "taker_buy_quote": 1229.28619}, {"ts": 1775179800000, "open": 0.1007, "high": 0.1009, "low": 0.1006, "close": 0.1007, "volume": 17322.4, "quote_volume": 1745.14936, "trades": 46, "taker_buy_volume": 4787.6, "taker_buy_quote": 482.5743}, {"ts": 1775179860000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 9929.4, "quote_volume": 1000.88352, "trades": 19, "taker_buy_volume": 7409.3, "taker_buy_quote": 746.85744}, {"ts": 1775179920000, "open": 0.1008, "high": 0.1009, "low": 0.0997, "close": 0.1003, "volume": 171506.2, "quote_volume": 17198.54363, "trades": 292, "taker_buy_volume": 56152.9, "taker_buy_quote": 5635.22311}, {"ts": 1775179980000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 54678.1, "quote_volume": 5487.02069, "trades": 60, "taker_buy_volume": 7899.8, "taker_buy_quote": 792.94332}, {"ts": 1775180040000, "open": 0.1005, "high": 0.1005, "low": 0.1, "close": 0.1005, "volume": 25093.3, "quote_volume": 2513.81881, "trades": 80, "taker_buy_volume": 11943.0, "taker_buy_quote": 1196.69288}, {"ts": 1775180100000, "open": 0.1004, "high": 0.101, "low": 0.1004, "close": 0.101, "volume": 20378.2, "quote_volume": 2056.01178, "trades": 39, "taker_buy_volume": 7970.8, "taker_buy_quote": 803.24732}, {"ts": 1775180160000, "open": 0.1011, "high": 0.1015, "low": 0.1011, "close": 0.1014, "volume": 29910.5, "quote_volume": 3030.84215, "trades": 65, "taker_buy_volume": 13893.3, "taker_buy_quote": 1407.31439}, {"ts": 1775180220000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 23126.6, "quote_volume": 2343.15575, "trades": 65, "taker_buy_volume": 19418.6, "taker_buy_quote": 1967.36956}, {"ts": 1775180280000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 19841.4, "quote_volume": 2008.5302, "trades": 62, "taker_buy_volume": 6406.7, "taker_buy_quote": 648.99871}, {"ts": 1775180340000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 12375.9, "quote_volume": 1250.28916, "trades": 35, "taker_buy_volume": 6698.8, "taker_buy_quote": 676.90206}, {"ts": 1775180400000, "open": 0.1011, "high": 0.1013, "low": 0.101, "close": 0.1012, "volume": 10105.6, "quote_volume": 1021.56632, "trades": 35, "taker_buy_volume": 6358.6, "taker_buy_quote": 642.97303}, {"ts": 1775180460000, "open": 0.1012, "high": 0.1012, "low": 0.1008, "close": 0.1008, "volume": 2775.7, "quote_volume": 279.9844, "trades": 15, "taker_buy_volume": 663.8, "taker_buy_quote": 66.97742}, {"ts": 1775180520000, "open": 0.1008, "high": 0.1008, "low": 0.1003, "close": 0.1005, "volume": 23590.3, "quote_volume": 2372.34678, "trades": 59, "taker_buy_volume": 14794.9, "taker_buy_quote": 1487.90757}, {"ts": 1775180580000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 34113.5, "quote_volume": 3435.43625, "trades": 43, "taker_buy_volume": 33610.8, "taker_buy_quote": 3384.81959}, {"ts": 1775180640000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 7730.3, "quote_volume": 778.44121, "trades": 18, "taker_buy_volume": 854.4, "taker_buy_quote": 86.03808}, {"ts": 1775180700000, "open": 0.1008, "high": 0.1011, "low": 0.1008, "close": 0.101, "volume": 20171.3, "quote_volume": 2036.5026, "trades": 42, "taker_buy_volume": 15087.2, "taker_buy_quote": 1523.23858}, {"ts": 1775180760000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 16082.6, "quote_volume": 1626.14181, "trades": 72, "taker_buy_volume": 6689.6, "taker_buy_quote": 676.41687}, {"ts": 1775180820000, "open": 0.1011, "high": 0.1013, "low": 0.101, "close": 0.1013, "volume": 9022.8, "quote_volume": 912.37722, "trades": 40, "taker_buy_volume": 4499.3, "taker_buy_quote": 455.08291}, {"ts": 1775180880000, "open": 0.1012, "high": 0.1015, "low": 0.101, "close": 0.1015, "volume": 19223.6, "quote_volume": 1945.73534, "trades": 72, "taker_buy_volume": 11735.7, "taker_buy_quote": 1188.92145}, {"ts": 1775180940000, "open": 0.1014, "high": 0.1016, "low": 0.1013, "close": 0.1015, "volume": 41013.6, "quote_volume": 4159.17982, "trades": 82, "taker_buy_volume": 12164.8, "taker_buy_quote": 1234.27597}, {"ts": 1775181000000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 1325.3, "quote_volume": 134.47509, "trades": 10, "taker_buy_volume": 1109.5, "taker_buy_quote": 112.58645}, {"ts": 1775181060000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 5714.6, "quote_volume": 579.7623, "trades": 29, "taker_buy_volume": 677.8, "taker_buy_quote": 68.80138}, {"ts": 1775181120000, "open": 0.1014, "high": 0.1018, "low": 0.1014, "close": 0.1018, "volume": 17106.3, "quote_volume": 1737.10842, "trades": 56, "taker_buy_volume": 8934.7, "taker_buy_quote": 907.38913}, {"ts": 1775181180000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 340.3, "quote_volume": 34.57448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181240000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 1655.1, "quote_volume": 168.15816, "trades": 7, "taker_buy_volume": 1603.4, "taker_buy_quote": 162.90544}, {"ts": 1775181300000, "open": 0.1016, "high": 0.1018, "low": 0.1016, "close": 0.1017, "volume": 8116.5, "quote_volume": 825.74587, "trades": 33, "taker_buy_volume": 5734.8, "taker_buy_quote": 583.37538}, {"ts": 1775181360000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1015, "volume": 6957.8, "quote_volume": 705.73637, "trades": 19, "taker_buy_volume": 4754.7, "taker_buy_quote": 482.13692}, {"ts": 1775181420000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 13934.0, "quote_volume": 1411.28625, "trades": 30, "taker_buy_volume": 3082.4, "taker_buy_quote": 312.55536}, {"ts": 1775181480000, "open": 0.1012, "high": 0.1015, "low": 0.1012, "close": 0.1013, "volume": 33816.5, "quote_volume": 3430.23957, "trades": 49, "taker_buy_volume": 26918.5, "taker_buy_quote": 2730.72666}, {"ts": 1775181540000, "open": 0.1013, "high": 0.1021, "low": 0.1013, "close": 0.1019, "volume": 102339.8, "quote_volume": 10418.41295, "trades": 134, "taker_buy_volume": 81688.3, "taker_buy_quote": 8314.60834}, {"ts": 1775181600000, "open": 0.1019, "high": 0.1019, "low": 0.1006, "close": 0.1009, "volume": 155420.6, "quote_volume": 15696.56004, "trades": 187, "taker_buy_volume": 27978.2, "taker_buy_quote": 2824.01301}, {"ts": 1775181660000, "open": 0.1009, "high": 0.101, "low": 0.1007, "close": 0.101, "volume": 39821.5, "quote_volume": 4016.62605, "trades": 68, "taker_buy_volume": 29063.5, "taker_buy_quote": 2932.80113}, {"ts": 1775181720000, "open": 0.1011, "high": 0.1011, "low": 0.1008, "close": 0.1008, "volume": 4605.5, "quote_volume": 465.03328, "trades": 24, "taker_buy_volume": 929.6, "taker_buy_quote": 93.98256}, {"ts": 1775181780000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 15303.1, "quote_volume": 1543.12637, "trades": 38, "taker_buy_volume": 11167.3, "taker_buy_quote": 1126.16965}, {"ts": 1775181840000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 28093.1, "quote_volume": 2832.04485, "trades": 19, "taker_buy_volume": 2219.0, "taker_buy_quote": 223.8971}, {"ts": 1775181900000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 7912.0, "quote_volume": 799.85039, "trades": 23, "taker_buy_volume": 7582.9, "taker_buy_quote": 766.60609}, {"ts": 1775181960000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1013, "volume": 5307.8, "quote_volume": 538.21167, "trades": 15, "taker_buy_volume": 2393.9, "taker_buy_quote": 242.82489}, {"ts": 1775182020000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 16187.7, "quote_volume": 1641.61359, "trades": 24, "taker_buy_volume": 15390.4, "taker_buy_quote": 1560.68764}, {"ts": 1775182080000, "open": 0.1015, "high": 0.1015, "low": 0.1011, "close": 0.1011, "volume": 18347.7, "quote_volume": 1858.78043, "trades": 48, "taker_buy_volume": 4241.7, "taker_buy_quote": 429.13934}, {"ts": 1775182140000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 4654.7, "quote_volume": 469.96882, "trades": 16, "taker_buy_volume": 3615.5, "taker_buy_quote": 364.95105}, {"ts": 1775182200000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 7552.0, "quote_volume": 761.44002, "trades": 21, "taker_buy_volume": 6200.9, "taker_buy_quote": 625.24914}, {"ts": 1775182260000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 10140.9, "quote_volume": 1021.19997, "trades": 26, "taker_buy_volume": 4877.1, "taker_buy_quote": 491.2484}, {"ts": 1775182320000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 10390.9, "quote_volume": 1048.29021, "trades": 20, "taker_buy_volume": 10390.9, "taker_buy_quote": 1048.29021}, {"ts": 1775182380000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 1475.5, "quote_volume": 149.07682, "trades": 8, "taker_buy_volume": 957.1, "taker_buy_quote": 96.677}, {"ts": 1775182440000, "open": 0.1011, "high": 0.1011, "low": 0.1008, "close": 0.1008, "volume": 15550.2, "quote_volume": 1571.4709, "trades": 33, "taker_buy_volume": 3534.5, "taker_buy_quote": 356.90548}, {"ts": 1775182500000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 1456.1, "quote_volume": 146.7853, "trades": 9, "taker_buy_volume": 1252.6, "taker_buy_quote": 126.26729}, {"ts": 1775182560000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 1190.7, "quote_volume": 119.91864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182620000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 10235.2, "quote_volume": 1032.52446, "trades": 28, "taker_buy_volume": 9323.3, "taker_buy_quote": 940.52889}, {"ts": 1775182680000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 1769.3, "quote_volume": 178.37914, "trades": 9, "taker_buy_volume": 901.1, "taker_buy_quote": 90.90368}, {"ts": 1775182740000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 2165.1, "quote_volume": 218.19022, "trades": 6, "taker_buy_volume": 1594.3, "taker_buy_quote": 160.70544}, {"ts": 1775182800000, "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": 1775182860000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 21396.2, "quote_volume": 2153.16936, "trades": 29, "taker_buy_volume": 20529.9, "taker_buy_quote": 2065.94811}, {"ts": 1775182920000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 99.2, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 99.2, "taker_buy_quote": 9.99936}, {"ts": 1775182980000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 12589.1, "quote_volume": 1266.18136, "trades": 31, "taker_buy_volume": 3279.1, "taker_buy_quote": 329.56996}, {"ts": 1775183040000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 2949.9, "quote_volume": 297.00523, "trades": 10, "taker_buy_volume": 2353.5, "taker_buy_quote": 237.00739}, {"ts": 1775183100000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 7036.2, "quote_volume": 710.04846, "trades": 28, "taker_buy_volume": 6711.4, "taker_buy_quote": 677.28355}, {"ts": 1775183160000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 1601.5, "quote_volume": 161.45691, "trades": 12, "taker_buy_volume": 730.6, "taker_buy_quote": 73.66498}, {"ts": 1775183220000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 16912.4, "quote_volume": 1703.63209, "trades": 23, "taker_buy_volume": 9315.0, "taker_buy_quote": 938.952}, {"ts": 1775183280000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 2627.4, "quote_volume": 264.79267, "trades": 7, "taker_buy_volume": 987.4, "taker_buy_quote": 99.5247}, {"ts": 1775183340000, "open": 0.1008, "high": 0.101, "low": 0.1007, "close": 0.1008, "volume": 27156.5, "quote_volume": 2737.05093, "trades": 63, "taker_buy_volume": 12088.2, "taker_buy_quote": 1218.56955}, {"ts": 1775183400000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 10143.3, "quote_volume": 1022.98923, "trades": 31, "taker_buy_volume": 8743.4, "taker_buy_quote": 881.87931}, {"ts": 1775183460000, "open": 0.1008, "high": 0.1008, "low": 0.1003, "close": 0.1005, "volume": 22910.4, "quote_volume": 2302.27141, "trades": 51, "taker_buy_volume": 5592.8, "taker_buy_quote": 562.07117}, {"ts": 1775183520000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 7199.8, "quote_volume": 723.61034, "trades": 19, "taker_buy_volume": 1284.2, "taker_buy_quote": 129.08731}, {"ts": 1775183580000, "open": 0.1004, "high": 0.1005, "low": 0.1001, "close": 0.1002, "volume": 17819.6, "quote_volume": 1788.01809, "trades": 41, "taker_buy_volume": 9889.0, "taker_buy_quote": 992.83196}, {"ts": 1775183640000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 19791.4, "quote_volume": 1981.01498, "trades": 37, "taker_buy_volume": 1652.8, "taker_buy_quote": 165.45576}, {"ts": 1775183700000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1001, "volume": 13383.8, "quote_volume": 1340.66875, "trades": 50, "taker_buy_volume": 10502.2, "taker_buy_quote": 1052.23091}, {"ts": 1775183760000, "open": 0.1001, "high": 0.1006, "low": 0.1001, "close": 0.1005, "volume": 71405.4, "quote_volume": 7169.73803, "trades": 68, "taker_buy_volume": 58254.4, "taker_buy_quote": 5847.6312}, {"ts": 1775183820000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 13402.7, "quote_volume": 1345.88967, "trades": 26, "taker_buy_volume": 1888.9, "taker_buy_quote": 189.81895}, {"ts": 1775183880000, "open": 0.1002, "high": 0.1005, "low": 0.1002, "close": 0.1004, "volume": 63249.1, "quote_volume": 6348.37248, "trades": 51, "taker_buy_volume": 61102.0, "taker_buy_quote": 6132.89768}, {"ts": 1775183940000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 4136.6, "quote_volume": 415.95201, "trades": 18, "taker_buy_volume": 3856.3, "taker_buy_quote": 387.75383}, {"ts": 1775184000000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 52.3, "quote_volume": 5.26138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184060000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 10086.9, "quote_volume": 1015.06022, "trades": 25, "taker_buy_volume": 2687.4, "taker_buy_quote": 270.48236}, {"ts": 1775184120000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 6204.8, "quote_volume": 624.12692, "trades": 24, "taker_buy_volume": 2993.4, "taker_buy_quote": 301.02193}, {"ts": 1775184180000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 2380.6, "quote_volume": 239.42901, "trades": 11, "taker_buy_volume": 1059.1, "taker_buy_quote": 106.54023}, {"ts": 1775184240000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 7528.1, "quote_volume": 758.06313, "trades": 17, "taker_buy_volume": 7415.0, "taker_buy_quote": 746.68527}, {"ts": 1775184300000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 2384.2, "quote_volume": 240.08894, "trades": 11, "taker_buy_volume": 52.2, "taker_buy_quote": 5.25654}, {"ts": 1775184360000, "open": 0.1007, "high": 0.1008, "low": 0.1002, "close": 0.1003, "volume": 24937.0, "quote_volume": 2502.78928, "trades": 46, "taker_buy_volume": 3620.3, "taker_buy_quote": 363.52393}, {"ts": 1775184420000, "open": 0.1003, "high": 0.1009, "low": 0.1003, "close": 0.1007, "volume": 79089.9, "quote_volume": 7964.18657, "trades": 104, "taker_buy_volume": 50132.7, "taker_buy_quote": 5047.54113}, {"ts": 1775184480000, "open": 0.1006, "high": 0.1008, "low": 0.1005, "close": 0.1005, "volume": 13015.1, "quote_volume": 1309.86788, "trades": 44, "taker_buy_volume": 5400.9, "taker_buy_quote": 543.83343}, {"ts": 1775184540000, "open": 0.1006, "high": 0.1015, "low": 0.1006, "close": 0.1013, "volume": 170192.6, "quote_volume": 17198.31435, "trades": 228, "taker_buy_volume": 128758.4, "taker_buy_quote": 13007.20014}, {"ts": 1775184600000, "open": 0.1012, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 9796.6, "quote_volume": 992.08768, "trades": 42, "taker_buy_volume": 6070.8, "taker_buy_quote": 614.95654}, {"ts": 1775184660000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 8428.2, "quote_volume": 850.99391, "trades": 33, "taker_buy_volume": 4372.5, "taker_buy_quote": 441.18525}, {"ts": 1775184720000, "open": 0.1009, "high": 0.1009, "low": 0.1001, "close": 0.1004, "volume": 95712.4, "quote_volume": 9610.82969, "trades": 99, "taker_buy_volume": 7003.7, "taker_buy_quote": 703.34776}, {"ts": 1775184780000, "open": 0.1004, "high": 0.1007, "low": 0.1004, "close": 0.1006, "volume": 20244.7, "quote_volume": 2036.49131, "trades": 53, "taker_buy_volume": 11554.4, "taker_buy_quote": 1162.42973}, {"ts": 1775184840000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 4410.9, "quote_volume": 443.41542, "trades": 11, "taker_buy_volume": 2358.2, "taker_buy_quote": 236.9991}, {"ts": 1775184900000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 2550.0, "quote_volume": 256.275, "trades": 10, "taker_buy_volume": 2017.5, "taker_buy_quote": 202.75875}, {"ts": 1775184960000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 5664.3, "quote_volume": 569.22305, "trades": 12, "taker_buy_volume": 3293.2, "taker_buy_quote": 330.9666}, {"ts": 1775185020000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 29686.9, "quote_volume": 2981.13848, "trades": 40, "taker_buy_volume": 11692.2, "taker_buy_quote": 1174.46462}, {"ts": 1775185080000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 14898.3, "quote_volume": 1494.47588, "trades": 22, "taker_buy_volume": 3041.8, "taker_buy_quote": 305.16335}, {"ts": 1775185140000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 19309.4, "quote_volume": 1939.17869, "trades": 53, "taker_buy_volume": 9651.9, "taker_buy_quote": 969.37071}, {"ts": 1775185200000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 6360.9, "quote_volume": 638.87447, "trades": 20, "taker_buy_volume": 4695.6, "taker_buy_quote": 471.59509}, {"ts": 1775185260000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 7957.5, "quote_volume": 799.12578, "trades": 18, "taker_buy_volume": 3898.1, "taker_buy_quote": 391.48399}, {"ts": 1775185320000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 152.1, "quote_volume": 15.25563, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185380000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 8987.5, "quote_volume": 901.63432, "trades": 20, "taker_buy_volume": 8678.3, "taker_buy_quote": 870.61632}, {"ts": 1775185440000, "open": 0.1003, "high": 0.1007, "low": 0.1003, "close": 0.1007, "volume": 23351.8, "quote_volume": 2350.0418, "trades": 31, "taker_buy_volume": 9053.1, "taker_buy_quote": 910.16957}, {"ts": 1775185500000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 12183.6, "quote_volume": 1225.78242, "trades": 25, "taker_buy_volume": 8937.3, "taker_buy_quote": 899.31178}, {"ts": 1775185560000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 2284.7, "quote_volume": 229.88612, "trades": 5, "taker_buy_volume": 453.0, "taker_buy_quote": 45.6171}, {"ts": 1775185620000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 7383.7, "quote_volume": 742.77509, "trades": 11, "taker_buy_volume": 3900.6, "taker_buy_quote": 392.40036}, {"ts": 1775185680000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 780.2, "quote_volume": 78.48812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185740000, "open": 0.1006, "high": 0.1012, "low": 0.1006, "close": 0.1011, "volume": 55556.3, "quote_volume": 5613.00543, "trades": 71, "taker_buy_volume": 46690.1, "taker_buy_quote": 4718.00419}, {"ts": 1775185800000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 4947.3, "quote_volume": 499.45752, "trades": 16, "taker_buy_volume": 2097.0, "taker_buy_quote": 211.71245}, {"ts": 1775185860000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 2620.1, "quote_volume": 263.80825, "trades": 11, "taker_buy_volume": 1450.6, "taker_buy_quote": 146.07542}, {"ts": 1775185920000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 7773.7, "quote_volume": 783.67168, "trades": 22, "taker_buy_volume": 4421.4, "taker_buy_quote": 445.74942}, {"ts": 1775185980000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 3075.2, "quote_volume": 310.28768, "trades": 7, "taker_buy_volume": 709.1, "taker_buy_quote": 71.54819}, {"ts": 1775186040000, "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": 1775186100000, "open": 0.1008, "high": 0.1008, "low": 0.1003, "close": 0.1003, "volume": 48171.3, "quote_volume": 4845.76116, "trades": 124, "taker_buy_volume": 4206.8, "taker_buy_quote": 422.93879}, {"ts": 1775186160000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 5306.8, "quote_volume": 532.80272, "trades": 11, "taker_buy_volume": 2681.0, "taker_buy_quote": 269.1724}, {"ts": 1775186220000, "open": 0.1004, "high": 0.1005, "low": 0.1, "close": 0.1001, "volume": 62895.0, "quote_volume": 6307.39574, "trades": 74, "taker_buy_volume": 25631.6, "taker_buy_quote": 2572.21416}, {"ts": 1775186280000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 7868.8, "quote_volume": 789.3899, "trades": 25, "taker_buy_volume": 7006.4, "taker_buy_quote": 702.89938}, {"ts": 1775186340000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 11129.7, "quote_volume": 1116.50377, "trades": 39, "taker_buy_volume": 3386.2, "taker_buy_quote": 339.83072}, {"ts": 1775186400000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 2621.0, "quote_volume": 262.66357, "trades": 16, "taker_buy_volume": 446.1, "taker_buy_quote": 44.73859}, {"ts": 1775186460000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 2787.1, "quote_volume": 279.34776, "trades": 11, "taker_buy_volume": 1240.0, "taker_buy_quote": 124.3231}, {"ts": 1775186520000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 104.9, "quote_volume": 10.51098, "trades": 2, "taker_buy_volume": 52.4, "taker_buy_quote": 5.25048}, {"ts": 1775186580000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 1253.6, "quote_volume": 125.62468, "trades": 4, "taker_buy_volume": 1253.6, "taker_buy_quote": 125.62468}, {"ts": 1775186640000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 1165.0, "quote_volume": 116.81315, "trades": 15, "taker_buy_volume": 801.5, "taker_buy_quote": 80.39045}, {"ts": 1775186700000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 13534.9, "quote_volume": 1357.01413, "trades": 20, "taker_buy_volume": 10392.8, "taker_buy_quote": 1042.17571}, {"ts": 1775186760000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 1726.2, "quote_volume": 173.19403, "trades": 11, "taker_buy_volume": 714.0, "taker_buy_quote": 71.6856}, {"ts": 1775186820000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 13802.9, "quote_volume": 1382.22857, "trades": 51, "taker_buy_volume": 7737.3, "taker_buy_quote": 775.06201}, {"ts": 1775186880000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 3177.7, "quote_volume": 318.08777, "trades": 9, "taker_buy_volume": 52.5, "taker_buy_quote": 5.25525}, {"ts": 1775186940000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 2766.8, "quote_volume": 276.95668, "trades": 11, "taker_buy_volume": 105.0, "taker_buy_quote": 10.5105}, {"ts": 1775187000000, "open": 0.1, "high": 0.1001, "low": 0.0997, "close": 0.1001, "volume": 78390.7, "quote_volume": 7833.20544, "trades": 103, "taker_buy_volume": 11935.0, "taker_buy_quote": 1193.41173}, {"ts": 1775187060000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 21362.9, "quote_volume": 2138.42629, "trades": 37, "taker_buy_volume": 16871.5, "taker_buy_quote": 1688.83715}, {"ts": 1775187120000, "open": 0.1001, "high": 0.1001, "low": 0.0998, "close": 0.0998, "volume": 15337.8, "quote_volume": 1532.68727, "trades": 55, "taker_buy_volume": 3448.4, "taker_buy_quote": 344.29412}, {"ts": 1775187180000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 7108.7, "quote_volume": 710.78193, "trades": 28, "taker_buy_volume": 6617.2, "taker_buy_quote": 661.63193}, {"ts": 1775187240000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 25530.5, "quote_volume": 2555.08301, "trades": 89, "taker_buy_volume": 16203.4, "taker_buy_quote": 1621.65274}, {"ts": 1775187300000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 4018.9, "quote_volume": 402.25712, "trades": 16, "taker_buy_volume": 2091.5, "taker_buy_quote": 209.35915}, {"ts": 1775187360000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 16194.8, "quote_volume": 1621.13434, "trades": 55, "taker_buy_volume": 11385.7, "taker_buy_quote": 1139.85137}, {"ts": 1775187420000, "open": 0.1, "high": 0.1, "low": 0.0992, "close": 0.0994, "volume": 91407.6, "quote_volume": 9090.40058, "trades": 146, "taker_buy_volume": 17827.1, "taker_buy_quote": 1772.71336}, {"ts": 1775187480000, "open": 0.0994, "high": 0.0994, "low": 0.0991, "close": 0.0993, "volume": 26898.0, "quote_volume": 2669.45909, "trades": 81, "taker_buy_volume": 7427.3, "taker_buy_quote": 737.26994}, {"ts": 1775187540000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 36053.9, "quote_volume": 3579.82538, "trades": 55, "taker_buy_volume": 24383.3, "taker_buy_quote": 2421.51109}, {"ts": 1775187600000, "open": 0.0993, "high": 0.0993, "low": 0.0985, "close": 0.0987, "volume": 104600.8, "quote_volume": 10342.16739, "trades": 176, "taker_buy_volume": 37996.6, "taker_buy_quote": 3756.53485}, {"ts": 1775187660000, "open": 0.0987, "high": 0.0989, "low": 0.0986, "close": 0.0988, "volume": 33961.3, "quote_volume": 3352.79256, "trades": 49, "taker_buy_volume": 24446.2, "taker_buy_quote": 2413.57392}, {"ts": 1775187720000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 8109.7, "quote_volume": 799.44679, "trades": 23, "taker_buy_volume": 466.9, "taker_buy_quote": 45.99596}, {"ts": 1775187780000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 4156.9, "quote_volume": 409.9976, "trades": 12, "taker_buy_volume": 3988.2, "taker_buy_quote": 393.35845}, {"ts": 1775187840000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 22505.3, "quote_volume": 2217.74733, "trades": 45, "taker_buy_volume": 8850.0, "taker_buy_quote": 872.34551}, {"ts": 1775187900000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 6372.9, "quote_volume": 628.29087, "trades": 25, "taker_buy_volume": 2890.2, "taker_buy_quote": 284.95993}, {"ts": 1775187960000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 53.4, "quote_volume": 5.2599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188020000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 4974.2, "quote_volume": 490.88325, "trades": 16, "taker_buy_volume": 1031.9, "taker_buy_quote": 101.78839}, {"ts": 1775188080000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 215.2, "quote_volume": 21.20795, "trades": 2, "taker_buy_volume": 107.5, "taker_buy_quote": 10.5995}, {"ts": 1775188140000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 7465.6, "quote_volume": 735.3616, "trades": 5, "taker_buy_volume": 7465.6, "taker_buy_quote": 735.3616}, {"ts": 1775188200000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 510.0, "quote_volume": 50.286, "trades": 5, "taker_buy_volume": 345.1, "taker_buy_quote": 34.02686}, {"ts": 1775188260000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 2441.4, "quote_volume": 240.4779, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188320000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 63.7, "quote_volume": 6.26808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188380000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 4895.0, "quote_volume": 482.93878, "trades": 11, "taker_buy_volume": 3295.8, "taker_buy_quote": 325.09774}, {"ts": 1775188440000, "open": 0.0987, "high": 0.099, "low": 0.0987, "close": 0.0987, "volume": 79212.7, "quote_volume": 7830.38973, "trades": 83, "taker_buy_volume": 42156.3, "taker_buy_quote": 4169.04722}, {"ts": 1775188500000, "open": 0.0987, "high": 0.0988, "low": 0.0985, "close": 0.0985, "volume": 2274.3, "quote_volume": 224.3801, "trades": 11, "taker_buy_volume": 435.5, "taker_buy_quote": 42.98449}, {"ts": 1775188560000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 1522.5, "quote_volume": 149.96625, "trades": 3, "taker_buy_volume": 1522.5, "taker_buy_quote": 149.96625}, {"ts": 1775188620000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 13088.0, "quote_volume": 1288.55061, "trades": 19, "taker_buy_volume": 8998.0, "taker_buy_quote": 886.18825}, {"ts": 1775188680000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 26905.8, "quote_volume": 2644.07542, "trades": 28, "taker_buy_volume": 21127.6, "taker_buy_quote": 2076.40798}, {"ts": 1775188740000, "open": 0.0983, "high": 0.0983, "low": 0.0974, "close": 0.0975, "volume": 156591.6, "quote_volume": 15316.38773, "trades": 210, "taker_buy_volume": 35268.3, "taker_buy_quote": 3448.56938}, {"ts": 1775188800000, "open": 0.0976, "high": 0.098, "low": 0.0975, "close": 0.0979, "volume": 94347.9, "quote_volume": 9219.30971, "trades": 152, "taker_buy_volume": 39293.6, "taker_buy_quote": 3840.68798}, {"ts": 1775188860000, "open": 0.098, "high": 0.0985, "low": 0.098, "close": 0.0983, "volume": 80776.6, "quote_volume": 7939.27516, "trades": 118, "taker_buy_volume": 50816.0, "taker_buy_quote": 4996.79779}, {"ts": 1775188920000, "open": 0.0984, "high": 0.0987, "low": 0.0984, "close": 0.0987, "volume": 14972.4, "quote_volume": 1475.93673, "trades": 39, "taker_buy_volume": 8539.7, "taker_buy_quote": 842.05375}, {"ts": 1775188980000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 14932.5, "quote_volume": 1473.69991, "trades": 39, "taker_buy_volume": 6615.9, "taker_buy_quote": 652.98933}, {"ts": 1775189040000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 12023.7, "quote_volume": 1188.81748, "trades": 41, "taker_buy_volume": 5870.0, "taker_buy_quote": 580.46753}, {"ts": 1775189100000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 18216.0, "quote_volume": 1800.91855, "trades": 65, "taker_buy_volume": 8113.1, "taker_buy_quote": 802.29799}, {"ts": 1775189160000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 606.3, "quote_volume": 59.96307, "trades": 3, "taker_buy_volume": 553.1, "taker_buy_quote": 54.70159}, {"ts": 1775189220000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 1423.6, "quote_volume": 140.74745, "trades": 10, "taker_buy_volume": 966.0, "taker_buy_quote": 95.50625}, {"ts": 1775189280000, "open": 0.0988, "high": 0.099, "low": 0.0987, "close": 0.099, "volume": 5708.7, "quote_volume": 564.06229, "trades": 30, "taker_buy_volume": 3303.7, "taker_buy_quote": 326.46013}, {"ts": 1775189340000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 17526.8, "quote_volume": 1736.61659, "trades": 39, "taker_buy_volume": 11393.7, "taker_buy_quote": 1128.9598}, {"ts": 1775189400000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 7092.6, "quote_volume": 701.17912, "trades": 19, "taker_buy_volume": 5223.6, "taker_buy_quote": 516.46521}, {"ts": 1775189460000, "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": 1775189520000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 16482.8, "quote_volume": 1630.14892, "trades": 18, "taker_buy_volume": 11043.9, "taker_buy_quote": 1092.24171}, {"ts": 1775189580000, "open": 0.099, "high": 0.0993, "low": 0.099, "close": 0.0993, "volume": 20563.2, "quote_volume": 2037.36599, "trades": 44, "taker_buy_volume": 6686.7, "taker_buy_quote": 663.00754}, {"ts": 1775189640000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 65.9, "quote_volume": 6.53728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189700000, "open": 0.0993, "high": 0.0996, "low": 0.0992, "close": 0.0995, "volume": 47627.9, "quote_volume": 4733.28931, "trades": 68, "taker_buy_volume": 32926.2, "taker_buy_quote": 3272.93349}, {"ts": 1775189760000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 47622.8, "quote_volume": 4742.32564, "trades": 108, "taker_buy_volume": 16929.0, "taker_buy_quote": 1686.22556}, {"ts": 1775189820000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 14362.9, "quote_volume": 1429.42667, "trades": 30, "taker_buy_volume": 6310.7, "taker_buy_quote": 627.93552}, {"ts": 1775189880000, "open": 0.0995, "high": 0.0997, "low": 0.0988, "close": 0.099, "volume": 103232.6, "quote_volume": 10230.30226, "trades": 146, "taker_buy_volume": 46553.2, "taker_buy_quote": 4612.61364}, {"ts": 1775189940000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 29838.3, "quote_volume": 2953.70902, "trades": 50, "taker_buy_volume": 6798.8, "taker_buy_quote": 673.30483}, {"ts": 1775190000000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 23389.9, "quote_volume": 2314.81303, "trades": 45, "taker_buy_volume": 3382.8, "taker_buy_quote": 335.0853}, {"ts": 1775190060000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 12355.8, "quote_volume": 1223.38467, "trades": 24, "taker_buy_volume": 5695.7, "taker_buy_quote": 563.88972}, {"ts": 1775190120000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 16596.9, "quote_volume": 1643.07934, "trades": 25, "taker_buy_volume": 2795.4, "taker_buy_quote": 276.7446}, {"ts": 1775190180000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 4828.4, "quote_volume": 478.0116, "trades": 15, "taker_buy_volume": 3864.9, "taker_buy_quote": 382.6251}, {"ts": 1775190240000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 4501.4, "quote_volume": 445.04859, "trades": 26, "taker_buy_volume": 2728.0, "taker_buy_quote": 269.68009}, {"ts": 1775190300000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 960.2, "quote_volume": 94.96378, "trades": 9, "taker_buy_volume": 960.2, "taker_buy_quote": 94.96378}, {"ts": 1775190360000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 1613.2, "quote_volume": 159.54548, "trades": 7, "taker_buy_volume": 1560.0, "taker_buy_quote": 154.284}, {"ts": 1775190420000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 4650.2, "quote_volume": 459.90478, "trades": 14, "taker_buy_volume": 1966.4, "taker_buy_quote": 194.47696}, {"ts": 1775190480000, "open": 0.0989, "high": 0.0989, "low": 0.0986, "close": 0.0987, "volume": 19323.6, "quote_volume": 1907.34963, "trades": 27, "taker_buy_volume": 861.4, "taker_buy_quote": 85.10632}, {"ts": 1775190540000, "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": 1775190600000, "open": 0.0988, "high": 0.099, "low": 0.0987, "close": 0.099, "volume": 16131.9, "quote_volume": 1595.02631, "trades": 30, "taker_buy_volume": 3620.2, "taker_buy_quote": 357.80778}, {"ts": 1775190660000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 5041.3, "quote_volume": 498.55363, "trades": 18, "taker_buy_volume": 1722.2, "taker_buy_quote": 170.15336}, {"ts": 1775190720000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 1231.3, "quote_volume": 121.65244, "trades": 5, "taker_buy_volume": 553.2, "taker_buy_quote": 54.65616}, {"ts": 1775190780000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 3264.0, "quote_volume": 322.58539, "trades": 13, "taker_buy_volume": 860.3, "taker_buy_quote": 85.09983}, {"ts": 1775190840000, "open": 0.099, "high": 0.0991, "low": 0.0986, "close": 0.0989, "volume": 39710.9, "quote_volume": 3923.80249, "trades": 70, "taker_buy_volume": 13346.0, "taker_buy_quote": 1320.23094}, {"ts": 1775190900000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 154.5, "quote_volume": 15.2646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190960000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 8240.8, "quote_volume": 813.86049, "trades": 26, "taker_buy_volume": 6737.4, "taker_buy_quote": 665.38321}, {"ts": 1775191020000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 4757.7, "quote_volume": 469.58499, "trades": 14, "taker_buy_volume": 1332.9, "taker_buy_quote": 131.55723}, {"ts": 1775191080000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 6055.4, "quote_volume": 596.85774, "trades": 23, "taker_buy_volume": 589.8, "taker_buy_quote": 58.15428}, {"ts": 1775191140000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 3387.2, "quote_volume": 333.6392, "trades": 11, "taker_buy_volume": 856.8, "taker_buy_quote": 84.3948}, {"ts": 1775191200000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 12505.4, "quote_volume": 1231.30257, "trades": 30, "taker_buy_volume": 3738.1, "taker_buy_quote": 368.05437}, {"ts": 1775191260000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 24405.2, "quote_volume": 2399.61232, "trades": 48, "taker_buy_volume": 21476.8, "taker_buy_quote": 2111.60075}, {"ts": 1775191320000, "open": 0.0983, "high": 0.0983, "low": 0.098, "close": 0.098, "volume": 13505.4, "quote_volume": 1325.55311, "trades": 37, "taker_buy_volume": 7627.7, "taker_buy_quote": 748.95344}, {"ts": 1775191380000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 1080.5, "quote_volume": 105.889, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191440000, "open": 0.0981, "high": 0.0983, "low": 0.098, "close": 0.0981, "volume": 47934.7, "quote_volume": 4703.86092, "trades": 74, "taker_buy_volume": 34310.0, "taker_buy_quote": 3367.18673}, {"ts": 1775191500000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 10375.8, "quote_volume": 1018.57885, "trades": 40, "taker_buy_volume": 3607.0, "taker_buy_quote": 354.08471}, {"ts": 1775191560000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 34948.6, "quote_volume": 3432.20821, "trades": 30, "taker_buy_volume": 22839.5, "taker_buy_quote": 2243.09459}, {"ts": 1775191620000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 14807.5, "quote_volume": 1455.28185, "trades": 53, "taker_buy_volume": 9858.5, "taker_buy_quote": 969.09055}, {"ts": 1775191680000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 7768.7, "quote_volume": 762.71865, "trades": 32, "taker_buy_volume": 4055.3, "taker_buy_quote": 398.23046}, {"ts": 1775191740000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 881.0, "quote_volume": 86.5142, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191800000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 6852.9, "quote_volume": 672.95478, "trades": 25, "taker_buy_volume": 3765.1, "taker_buy_quote": 369.73282}, {"ts": 1775191860000, "open": 0.0982, "high": 0.0985, "low": 0.0982, "close": 0.0984, "volume": 16270.4, "quote_volume": 1600.46998, "trades": 41, "taker_buy_volume": 13429.4, "taker_buy_quote": 1321.08493}, {"ts": 1775191920000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 29221.0, "quote_volume": 2872.64218, "trades": 83, "taker_buy_volume": 12524.7, "taker_buy_quote": 1231.17801}, {"ts": 1775191980000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 8447.9, "quote_volume": 830.42857, "trades": 22, "taker_buy_volume": 8447.9, "taker_buy_quote": 830.42857}, {"ts": 1775192040000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 7770.8, "quote_volume": 764.02828, "trades": 22, "taker_buy_volume": 5636.9, "taker_buy_quote": 554.26591}, {"ts": 1775192100000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 22884.2, "quote_volume": 2250.05792, "trades": 46, "taker_buy_volume": 16425.8, "taker_buy_quote": 1615.34465}, {"ts": 1775192160000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 102.0, "quote_volume": 10.0368, "trades": 2, "taker_buy_volume": 102.0, "taker_buy_quote": 10.0368}, {"ts": 1775192220000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 27476.6, "quote_volume": 2700.86393, "trades": 35, "taker_buy_volume": 4971.4, "taker_buy_quote": 488.55416}, {"ts": 1775192280000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 2665.1, "quote_volume": 261.49651, "trades": 13, "taker_buy_volume": 1398.5, "taker_buy_quote": 137.24305}, {"ts": 1775192340000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 1929.1, "quote_volume": 189.43762, "trades": 3, "taker_buy_volume": 1929.1, "taker_buy_quote": 189.43762}, {"ts": 1775192400000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 17957.5, "quote_volume": 1765.2121, "trades": 48, "taker_buy_volume": 11597.6, "taker_buy_quote": 1140.04408}, {"ts": 1775192460000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 11461.7, "quote_volume": 1126.68511, "trades": 30, "taker_buy_volume": 7879.8, "taker_buy_quote": 774.58434}, {"ts": 1775192520000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 32628.1, "quote_volume": 3207.34974, "trades": 97, "taker_buy_volume": 23771.7, "taker_buy_quote": 2336.79471}, {"ts": 1775192580000, "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": 1775192640000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 10035.1, "quote_volume": 986.46202, "trades": 37, "taker_buy_volume": 3478.9, "taker_buy_quote": 342.07248}, {"ts": 1775192700000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 53.5, "quote_volume": 5.25905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192760000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 1079.8, "quote_volume": 106.03636, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192820000, "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": 1775192880000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 1956.4, "quote_volume": 192.36602, "trades": 8, "taker_buy_volume": 1880.0, "taker_buy_quote": 184.8559}, {"ts": 1775192940000, "open": 0.0984, "high": 0.0988, "low": 0.0984, "close": 0.0987, "volume": 11956.5, "quote_volume": 1178.54186, "trades": 36, "taker_buy_volume": 9641.1, "taker_buy_quote": 950.01188}, {"ts": 1775193000000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 8889.7, "quote_volume": 877.14802, "trades": 25, "taker_buy_volume": 5416.5, "taker_buy_quote": 534.50792}, {"ts": 1775193060000, "open": 0.0986, "high": 0.0986, "low": 0.0982, "close": 0.0985, "volume": 101161.6, "quote_volume": 9955.19278, "trades": 157, "taker_buy_volume": 31657.2, "taker_buy_quote": 3115.15196}, {"ts": 1775193120000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 7002.3, "quote_volume": 690.4754, "trades": 15, "taker_buy_volume": 6323.9, "taker_buy_quote": 623.58516}, {"ts": 1775193180000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 4472.0, "quote_volume": 440.58065, "trades": 23, "taker_buy_volume": 2185.3, "taker_buy_quote": 215.26753}, {"ts": 1775193240000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 1138.5, "quote_volume": 112.20258, "trades": 8, "taker_buy_volume": 850.4, "taker_buy_quote": 83.8441}, {"ts": 1775193300000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 1239.0, "quote_volume": 122.1654, "trades": 6, "taker_buy_volume": 1239.0, "taker_buy_quote": 122.1654}, {"ts": 1775193360000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 864.1, "quote_volume": 85.08277, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193420000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 13880.3, "quote_volume": 1365.0323, "trades": 33, "taker_buy_volume": 5572.2, "taker_buy_quote": 547.62126}, {"ts": 1775193480000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 29200.3, "quote_volume": 2864.60773, "trades": 41, "taker_buy_volume": 2558.8, "taker_buy_quote": 251.11123}, {"ts": 1775193540000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 14185.2, "quote_volume": 1394.47888, "trades": 34, "taker_buy_volume": 3106.9, "taker_buy_quote": 305.48199}, {"ts": 1775193600000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 406.5, "quote_volume": 39.9183, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193660000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 9404.0, "quote_volume": 923.72212, "trades": 28, "taker_buy_volume": 5640.6, "taker_buy_quote": 554.00456}, {"ts": 1775193720000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 2311.8, "quote_volume": 227.06457, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193780000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 14170.1, "quote_volume": 1391.43986, "trades": 34, "taker_buy_volume": 8091.3, "taker_buy_quote": 794.56566}, {"ts": 1775193840000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 8615.4, "quote_volume": 845.37048, "trades": 26, "taker_buy_volume": 4395.8, "taker_buy_quote": 431.42772}, {"ts": 1775193900000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 53.6, "quote_volume": 5.26352, "trades": 1, "taker_buy_volume": 53.6, "taker_buy_quote": 5.26352}, {"ts": 1775193960000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 4267.2, "quote_volume": 419.03904, "trades": 13, "taker_buy_volume": 1031.4, "taker_buy_quote": 101.28348}, {"ts": 1775194020000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 22830.4, "quote_volume": 2241.04367, "trades": 37, "taker_buy_volume": 13385.6, "taker_buy_quote": 1313.98295}, {"ts": 1775194080000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 10148.7, "quote_volume": 997.59317, "trades": 32, "taker_buy_volume": 8209.0, "taker_buy_quote": 806.92685}, {"ts": 1775194140000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 155.3, "quote_volume": 15.28152, "trades": 3, "taker_buy_volume": 155.3, "taker_buy_quote": 15.28152}, {"ts": 1775194200000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 2596.1, "quote_volume": 255.45624, "trades": 7, "taker_buy_volume": 1589.0, "taker_buy_quote": 156.3576}, {"ts": 1775194260000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 2494.5, "quote_volume": 245.4588, "trades": 9, "taker_buy_volume": 2494.5, "taker_buy_quote": 245.4588}, {"ts": 1775194320000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 6280.0, "quote_volume": 618.30478, "trades": 21, "taker_buy_volume": 3006.5, "taker_buy_quote": 295.91115}, {"ts": 1775194380000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 15521.9, "quote_volume": 1525.72897, "trades": 46, "taker_buy_volume": 4660.4, "taker_buy_quote": 458.05906}, {"ts": 1775194440000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 21124.2, "quote_volume": 2077.13907, "trades": 18, "taker_buy_volume": 20299.9, "taker_buy_quote": 1996.15314}, {"ts": 1775194500000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 642.6, "quote_volume": 63.10332, "trades": 2, "taker_buy_volume": 642.6, "taker_buy_quote": 63.10332}, {"ts": 1775194560000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 909.1, "quote_volume": 89.18807, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194620000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 1742.3, "quote_volume": 171.09386, "trades": 3, "taker_buy_volume": 1742.3, "taker_buy_quote": 171.09386}, {"ts": 1775194680000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 19508.3, "quote_volume": 1914.11215, "trades": 16, "taker_buy_volume": 9692.5, "taker_buy_quote": 950.83425}, {"ts": 1775194740000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 40647.2, "quote_volume": 3987.49032, "trades": 31, "taker_buy_volume": 33761.4, "taker_buy_quote": 3311.99334}, {"ts": 1775194800000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 12113.1, "quote_volume": 1190.35054, "trades": 28, "taker_buy_volume": 2692.1, "taker_buy_quote": 264.37977}, {"ts": 1775194860000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 1679.3, "quote_volume": 164.75719, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194920000, "open": 0.0982, "high": 0.0982, "low": 0.0979, "close": 0.0979, "volume": 12867.0, "quote_volume": 1261.63567, "trades": 31, "taker_buy_volume": 53.5, "taker_buy_quote": 5.2537}, {"ts": 1775194980000, "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": 1775195040000, "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": 1775195100000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 22063.7, "quote_volume": 2160.04877, "trades": 33, "taker_buy_volume": 7603.5, "taker_buy_quote": 744.54754}, {"ts": 1775195160000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 38592.2, "quote_volume": 3770.19976, "trades": 90, "taker_buy_volume": 17657.7, "taker_buy_quote": 1725.29174}, {"ts": 1775195220000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 5876.7, "quote_volume": 574.4475, "trades": 15, "taker_buy_volume": 5155.8, "taker_buy_quote": 504.01557}, {"ts": 1775195280000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 26762.5, "quote_volume": 2613.00251, "trades": 46, "taker_buy_volume": 8250.9, "taker_buy_quote": 805.71534}, {"ts": 1775195340000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 29418.3, "quote_volume": 2868.41115, "trades": 26, "taker_buy_volume": 25882.5, "taker_buy_quote": 2523.67065}, {"ts": 1775195400000, "open": 0.0975, "high": 0.0975, "low": 0.0971, "close": 0.0974, "volume": 70693.0, "quote_volume": 6881.80914, "trades": 101, "taker_buy_volume": 26313.4, "taker_buy_quote": 2561.06404}, {"ts": 1775195460000, "open": 0.0974, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 65031.5, "quote_volume": 6328.79051, "trades": 96, "taker_buy_volume": 25047.0, "taker_buy_quote": 2437.41052}, {"ts": 1775195520000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 19260.4, "quote_volume": 1875.12284, "trades": 60, "taker_buy_volume": 7243.1, "taker_buy_quote": 705.47254}, {"ts": 1775195580000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 15014.2, "quote_volume": 1462.15643, "trades": 30, "taker_buy_volume": 9634.1, "taker_buy_quote": 938.36134}, {"ts": 1775195640000, "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": 1775195700000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 5611.1, "quote_volume": 546.54654, "trades": 14, "taker_buy_volume": 308.0, "taker_buy_quote": 30.0246}, {"ts": 1775195760000, "open": 0.0975, "high": 0.0978, "low": 0.0975, "close": 0.0977, "volume": 71221.0, "quote_volume": 6952.98842, "trades": 69, "taker_buy_volume": 62488.2, "taker_buy_quote": 6100.12084}, {"ts": 1775195820000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 40106.6, "quote_volume": 3914.65453, "trades": 67, "taker_buy_volume": 25177.9, "taker_buy_quote": 2457.61341}, {"ts": 1775195880000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 8336.6, "quote_volume": 814.88907, "trades": 20, "taker_buy_volume": 6366.8, "taker_buy_quote": 622.44571}, {"ts": 1775195940000, "open": 0.0979, "high": 0.0983, "low": 0.0979, "close": 0.0983, "volume": 30036.8, "quote_volume": 2949.62459, "trades": 42, "taker_buy_volume": 11524.4, "taker_buy_quote": 1131.62315}, {"ts": 1775196000000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 14343.4, "quote_volume": 1411.10698, "trades": 20, "taker_buy_volume": 9847.2, "taker_buy_quote": 968.96448}, {"ts": 1775196060000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 30114.6, "quote_volume": 2960.29658, "trades": 53, "taker_buy_volume": 19768.5, "taker_buy_quote": 1943.27495}, {"ts": 1775196120000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 15309.7, "quote_volume": 1504.13864, "trades": 48, "taker_buy_volume": 13427.8, "taker_buy_quote": 1319.38732}, {"ts": 1775196180000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 4591.6, "quote_volume": 451.00041, "trades": 20, "taker_buy_volume": 3490.0, "taker_buy_quote": 342.82329}, {"ts": 1775196240000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 10935.1, "quote_volume": 1076.56736, "trades": 35, "taker_buy_volume": 6139.9, "taker_buy_quote": 604.43459}, {"ts": 1775196300000, "open": 0.0984, "high": 0.0988, "low": 0.0984, "close": 0.0986, "volume": 56420.5, "quote_volume": 5566.53943, "trades": 69, "taker_buy_volume": 40587.4, "taker_buy_quote": 4005.27646}, {"ts": 1775196360000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 10812.4, "quote_volume": 1065.73624, "trades": 26, "taker_buy_volume": 1417.1, "taker_buy_quote": 139.58435}, {"ts": 1775196420000, "open": 0.0986, "high": 0.0986, "low": 0.0981, "close": 0.0983, "volume": 114683.1, "quote_volume": 11278.95826, "trades": 125, "taker_buy_volume": 32917.5, "taker_buy_quote": 3236.16655}, {"ts": 1775196480000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 25413.7, "quote_volume": 2500.91674, "trades": 40, "taker_buy_volume": 20877.3, "taker_buy_quote": 2054.65051}, {"ts": 1775196540000, "open": 0.0982, "high": 0.0985, "low": 0.0982, "close": 0.0985, "volume": 40792.2, "quote_volume": 4011.35199, "trades": 35, "taker_buy_volume": 27499.1, "taker_buy_quote": 2703.57466}, {"ts": 1775196600000, "open": 0.0985, "high": 0.0988, "low": 0.0985, "close": 0.0988, "volume": 5635.4, "quote_volume": 556.36123, "trades": 28, "taker_buy_volume": 2434.0, "taker_buy_quote": 240.06291}, {"ts": 1775196660000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 21125.6, "quote_volume": 2087.37038, "trades": 23, "taker_buy_volume": 8251.5, "taker_buy_quote": 815.4093}, {"ts": 1775196720000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 16968.3, "quote_volume": 1673.45981, "trades": 34, "taker_buy_volume": 1517.6, "taker_buy_quote": 149.69883}, {"ts": 1775196780000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 3570.0, "quote_volume": 352.002, "trades": 6, "taker_buy_volume": 3570.0, "taker_buy_quote": 352.002}, {"ts": 1775196840000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 2052.0, "quote_volume": 202.24877, "trades": 11, "taker_buy_volume": 710.9, "taker_buy_quote": 70.02365}, {"ts": 1775196900000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 19873.3, "quote_volume": 1958.60995, "trades": 26, "taker_buy_volume": 18736.6, "taker_buy_quote": 1846.645}, {"ts": 1775196960000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 5792.1, "quote_volume": 569.93596, "trades": 16, "taker_buy_volume": 553.4, "taker_buy_quote": 54.45456}, {"ts": 1775197020000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 5191.4, "quote_volume": 510.31462, "trades": 20, "taker_buy_volume": 553.5, "taker_buy_quote": 54.40905}, {"ts": 1775197080000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 28027.8, "quote_volume": 2752.55488, "trades": 37, "taker_buy_volume": 14953.1, "taker_buy_quote": 1468.61934}, {"ts": 1775197140000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 6497.8, "quote_volume": 637.93136, "trades": 17, "taker_buy_volume": 643.9, "taker_buy_quote": 63.23098}, {"ts": 1775197200000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 4755.9, "quote_volume": 467.02938, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197260000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 14704.6, "quote_volume": 1445.46218, "trades": 22, "taker_buy_volume": 4216.2, "taker_buy_quote": 414.45246}, {"ts": 1775197320000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 21466.7, "quote_volume": 2106.35902, "trades": 28, "taker_buy_volume": 7156.4, "taker_buy_quote": 702.17314}, {"ts": 1775197380000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 7730.6, "quote_volume": 759.14492, "trades": 9, "taker_buy_volume": 590.4, "taker_buy_quote": 57.97728}, {"ts": 1775197440000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 833.6, "quote_volume": 81.77616, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197500000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 5981.9, "quote_volume": 586.82439, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197560000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 9104.8, "quote_volume": 893.80602, "trades": 15, "taker_buy_volume": 3513.9, "taker_buy_quote": 345.06498}, {"ts": 1775197620000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 39212.2, "quote_volume": 3853.39537, "trades": 71, "taker_buy_volume": 7829.8, "taker_buy_quote": 769.57335}, {"ts": 1775197680000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 5978.2, "quote_volume": 587.09544, "trades": 18, "taker_buy_volume": 5627.0, "taker_buy_quote": 552.6076}, {"ts": 1775197740000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 39065.8, "quote_volume": 3836.92754, "trades": 52, "taker_buy_volume": 19021.6, "taker_buy_quote": 1868.45302}, {"ts": 1775197800000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 19850.9, "quote_volume": 1951.49207, "trades": 46, "taker_buy_volume": 12354.9, "taker_buy_quote": 1214.62277}, {"ts": 1775197860000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 11758.9, "quote_volume": 1157.15386, "trades": 19, "taker_buy_volume": 4338.9, "taker_buy_quote": 427.02586}, {"ts": 1775197920000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 672.0, "quote_volume": 66.192, "trades": 6, "taker_buy_volume": 672.0, "taker_buy_quote": 66.192}, {"ts": 1775197980000, "open": 0.0985, "high": 0.0985, "low": 0.0981, "close": 0.0983, "volume": 141051.2, "quote_volume": 13856.97972, "trades": 133, "taker_buy_volume": 57473.0, "taker_buy_quote": 5646.49041}, {"ts": 1775198040000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 34136.0, "quote_volume": 3354.58695, "trades": 65, "taker_buy_volume": 17417.0, "taker_buy_quote": 1712.06076}, {"ts": 1775198100000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 1214.0, "quote_volume": 119.3362, "trades": 8, "taker_buy_volume": 1214.0, "taker_buy_quote": 119.3362}, {"ts": 1775198160000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 40116.5, "quote_volume": 3942.73787, "trades": 51, "taker_buy_volume": 30400.0, "taker_buy_quote": 2987.98337}, {"ts": 1775198220000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 7232.1, "quote_volume": 710.91543, "trades": 10, "taker_buy_volume": 3576.5, "taker_buy_quote": 351.56995}, {"ts": 1775198280000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 943.2, "quote_volume": 92.79376, "trades": 5, "taker_buy_volume": 772.0, "taker_buy_quote": 75.9648}, {"ts": 1775198340000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 1208.3, "quote_volume": 118.77589, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198400000, "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": 1775198460000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 7000.6, "quote_volume": 687.94448, "trades": 16, "taker_buy_volume": 4855.6, "taker_buy_quote": 477.30548}, {"ts": 1775198520000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 1996.0, "quote_volume": 196.0072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198580000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 3323.9, "quote_volume": 326.73937, "trades": 9, "taker_buy_volume": 3020.4, "taker_buy_quote": 296.90532}, {"ts": 1775198640000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 20337.3, "quote_volume": 1997.48077, "trades": 25, "taker_buy_volume": 628.5, "taker_buy_quote": 61.78755}, {"ts": 1775198700000, "open": 0.0983, "high": 0.0984, "low": 0.098, "close": 0.0984, "volume": 63276.1, "quote_volume": 6214.09557, "trades": 95, "taker_buy_volume": 26511.3, "taker_buy_quote": 2604.90144}, {"ts": 1775198760000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 14515.3, "quote_volume": 1427.85673, "trades": 32, "taker_buy_volume": 2924.2, "taker_buy_quote": 287.84148}, {"ts": 1775198820000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 4675.4, "quote_volume": 459.77187, "trades": 13, "taker_buy_volume": 1800.5, "taker_buy_quote": 177.1692}, {"ts": 1775198880000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 16415.6, "quote_volume": 1612.57271, "trades": 20, "taker_buy_volume": 8501.4, "taker_buy_quote": 835.38042}, {"ts": 1775198940000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 6137.1, "quote_volume": 603.27693, "trades": 5, "taker_buy_volume": 6137.1, "taker_buy_quote": 603.27693}, {"ts": 1775199000000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 21861.7, "quote_volume": 2148.09779, "trades": 34, "taker_buy_volume": 12759.8, "taker_buy_quote": 1254.10247}, {"ts": 1775199060000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 6191.8, "quote_volume": 608.81374, "trades": 13, "taker_buy_volume": 6191.8, "taker_buy_quote": 608.81374}, {"ts": 1775199120000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 8470.1, "quote_volume": 834.53315, "trades": 15, "taker_buy_volume": 8470.1, "taker_buy_quote": 834.53315}, {"ts": 1775199180000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 7484.3, "quote_volume": 737.58808, "trades": 22, "taker_buy_volume": 3190.5, "taker_buy_quote": 314.5833}, {"ts": 1775199240000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 3187.2, "quote_volume": 314.0397, "trades": 8, "taker_buy_volume": 1005.0, "taker_buy_quote": 99.093}, {"ts": 1775199300000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 2583.0, "quote_volume": 254.6838, "trades": 11, "taker_buy_volume": 2583.0, "taker_buy_quote": 254.6838}, {"ts": 1775199360000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 73.0, "quote_volume": 7.1978, "trades": 3, "taker_buy_volume": 73.0, "taker_buy_quote": 7.1978}, {"ts": 1775199420000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 8811.5, "quote_volume": 867.76587, "trades": 23, "taker_buy_volume": 1802.1, "taker_buy_quote": 177.45151}, {"ts": 1775199480000, "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": 1775199540000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 73.7, "quote_volume": 7.25208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199600000, "open": 0.0985, "high": 0.0988, "low": 0.0985, "close": 0.0986, "volume": 65765.3, "quote_volume": 6488.75814, "trades": 70, "taker_buy_volume": 44727.9, "taker_buy_quote": 4413.12206}, {"ts": 1775199660000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 9815.4, "quote_volume": 966.8169, "trades": 30, "taker_buy_volume": 5302.5, "taker_buy_quote": 522.29625}, {"ts": 1775199720000, "open": 0.0986, "high": 0.0989, "low": 0.0986, "close": 0.0988, "volume": 24301.4, "quote_volume": 2399.59908, "trades": 34, "taker_buy_volume": 15388.0, "taker_buy_quote": 1518.99704}, {"ts": 1775199780000, "open": 0.0988, "high": 0.0988, "low": 0.0979, "close": 0.0986, "volume": 251640.7, "quote_volume": 24757.60923, "trades": 219, "taker_buy_volume": 116734.5, "taker_buy_quote": 11490.70309}, {"ts": 1775199840000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 3177.2, "quote_volume": 313.58964, "trades": 8, "taker_buy_volume": 1351.5, "taker_buy_quote": 133.39305}, {"ts": 1775199900000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 6348.0, "quote_volume": 626.5476, "trades": 9, "taker_buy_volume": 6294.7, "taker_buy_quote": 621.28689}, {"ts": 1775199960000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 7283.5, "quote_volume": 718.60647, "trades": 16, "taker_buy_volume": 6181.5, "taker_buy_quote": 609.93861}, {"ts": 1775200020000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 5458.1, "quote_volume": 538.16866, "trades": 15, "taker_buy_volume": 1653.0, "taker_buy_quote": 162.9858}, {"ts": 1775200080000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 162.9, "quote_volume": 16.06194, "trades": 2, "taker_buy_volume": 53.3, "taker_buy_quote": 5.25538}, {"ts": 1775200140000, "open": 0.0987, "high": 0.0992, "low": 0.0987, "close": 0.0992, "volume": 17098.4, "quote_volume": 1692.70285, "trades": 44, "taker_buy_volume": 9383.6, "taker_buy_quote": 928.62705}, {"ts": 1775200200000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 15516.1, "quote_volume": 1536.46361, "trades": 45, "taker_buy_volume": 5947.5, "taker_buy_quote": 588.86311}, {"ts": 1775200260000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 5909.3, "quote_volume": 585.21862, "trades": 17, "taker_buy_volume": 3929.7, "taker_buy_quote": 389.23822}, {"ts": 1775200320000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 5010.7, "quote_volume": 495.61482, "trades": 16, "taker_buy_volume": 1057.5, "taker_buy_quote": 104.58675}, {"ts": 1775200380000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 24685.9, "quote_volume": 2443.9041, "trades": 45, "taker_buy_volume": 4425.9, "taker_buy_quote": 438.1641}, {"ts": 1775200440000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 13123.6, "quote_volume": 1299.2364, "trades": 10, "taker_buy_volume": 11905.8, "taker_buy_quote": 1178.6742}, {"ts": 1775200500000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 6218.9, "quote_volume": 615.6711, "trades": 10, "taker_buy_volume": 821.0, "taker_buy_quote": 81.279}, {"ts": 1775200560000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 66678.0, "quote_volume": 6587.33551, "trades": 48, "taker_buy_volume": 30662.2, "taker_buy_quote": 3029.42536}, {"ts": 1775200620000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 4159.4, "quote_volume": 410.98733, "trades": 8, "taker_buy_volume": 386.1, "taker_buy_quote": 38.18529}, {"ts": 1775200680000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 20856.3, "quote_volume": 2063.6929, "trades": 35, "taker_buy_volume": 16076.2, "taker_buy_quote": 1590.49387}, {"ts": 1775200740000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 10642.8, "quote_volume": 1053.6372, "trades": 24, "taker_buy_volume": 2090.8, "taker_buy_quote": 206.9892}, {"ts": 1775200800000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 4184.2, "quote_volume": 414.0167, "trades": 10, "taker_buy_volume": 53.1, "taker_buy_quote": 5.2569}, {"ts": 1775200860000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 4209.0, "quote_volume": 416.2701, "trades": 11, "taker_buy_volume": 4209.0, "taker_buy_quote": 416.2701}, {"ts": 1775200920000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 4192.7, "quote_volume": 414.65803, "trades": 9, "taker_buy_volume": 2019.5, "taker_buy_quote": 199.72855}, {"ts": 1775200980000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 15475.7, "quote_volume": 1527.62213, "trades": 18, "taker_buy_volume": 1997.3, "taker_buy_quote": 197.13351}, {"ts": 1775201040000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 6462.6, "quote_volume": 638.38464, "trades": 15, "taker_buy_volume": 2908.8, "taker_buy_quote": 287.28239}, {"ts": 1775201100000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 9390.4, "quote_volume": 927.76462, "trades": 6, "taker_buy_volume": 9321.4, "taker_buy_quote": 920.95432}, {"ts": 1775201160000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 192.6, "quote_volume": 19.02888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201220000, "open": 0.0989, "high": 0.0989, "low": 0.0986, "close": 0.0987, "volume": 33875.1, "quote_volume": 3346.22135, "trades": 27, "taker_buy_volume": 4891.0, "taker_buy_quote": 483.70926}, {"ts": 1775201280000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 136.5, "quote_volume": 13.47255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201340000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 4671.6, "quote_volume": 461.65431, "trades": 16, "taker_buy_volume": 2612.3, "taker_buy_quote": 258.19547}, {"ts": 1775201400000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 7764.3, "quote_volume": 769.31287, "trades": 17, "taker_buy_volume": 4985.7, "taker_buy_quote": 493.95361}, {"ts": 1775201460000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 8294.3, "quote_volume": 822.28579, "trades": 22, "taker_buy_volume": 260.4, "taker_buy_quote": 25.82105}, {"ts": 1775201520000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 1785.9, "quote_volume": 176.9766, "trades": 7, "taker_buy_volume": 504.3, "taker_buy_quote": 49.97613}, {"ts": 1775201580000, "open": 0.0991, "high": 0.0991, "low": 0.0988, "close": 0.0989, "volume": 17320.5, "quote_volume": 1712.23615, "trades": 26, "taker_buy_volume": 4313.1, "taker_buy_quote": 426.80251}, {"ts": 1775201640000, "open": 0.099, "high": 0.0995, "low": 0.099, "close": 0.0993, "volume": 82121.5, "quote_volume": 8156.72363, "trades": 102, "taker_buy_volume": 54288.3, "taker_buy_quote": 5393.9397}, {"ts": 1775201700000, "open": 0.0992, "high": 0.0992, "low": 0.0986, "close": 0.0986, "volume": 21172.4, "quote_volume": 2094.43088, "trades": 42, "taker_buy_volume": 4708.9, "taker_buy_quote": 466.01474}, {"ts": 1775201760000, "open": 0.0986, "high": 0.0986, "low": 0.0982, "close": 0.0982, "volume": 44840.4, "quote_volume": 4407.78167, "trades": 49, "taker_buy_volume": 23356.8, "taker_buy_quote": 2297.04672}, {"ts": 1775201820000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 37911.0, "quote_volume": 3727.56612, "trades": 41, "taker_buy_volume": 24034.7, "taker_buy_quote": 2363.64802}, {"ts": 1775201880000, "open": 0.0982, "high": 0.0985, "low": 0.0981, "close": 0.0982, "volume": 90530.5, "quote_volume": 8901.85442, "trades": 108, "taker_buy_volume": 69053.3, "taker_buy_quote": 6791.6924}, {"ts": 1775201940000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 62551.4, "quote_volume": 6134.29402, "trades": 71, "taker_buy_volume": 12335.0, "taker_buy_quote": 1210.40479}, {"ts": 1775202000000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 10284.9, "quote_volume": 1011.1707, "trades": 22, "taker_buy_volume": 8834.6, "taker_buy_quote": 868.56933}, {"ts": 1775202060000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 9202.2, "quote_volume": 904.57626, "trades": 9, "taker_buy_volume": 9046.9, "taker_buy_quote": 889.31027}, {"ts": 1775202120000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 917.0, "quote_volume": 90.25898, "trades": 5, "taker_buy_volume": 917.0, "taker_buy_quote": 90.25898}, {"ts": 1775202180000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 22530.4, "quote_volume": 2215.28271, "trades": 38, "taker_buy_volume": 4492.6, "taker_buy_quote": 441.78107}, {"ts": 1775202240000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 553.4, "quote_volume": 54.45456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202300000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 11044.1, "quote_volume": 1085.63503, "trades": 13, "taker_buy_volume": 1683.0, "taker_buy_quote": 165.4389}, {"ts": 1775202360000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 4211.0, "quote_volume": 413.90385, "trades": 15, "taker_buy_volume": 3908.4, "taker_buy_quote": 384.19572}, {"ts": 1775202420000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 27448.5, "quote_volume": 2695.4427, "trades": 25, "taker_buy_volume": 27448.5, "taker_buy_quote": 2695.4427}, {"ts": 1775202480000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 2884.0, "quote_volume": 283.2088, "trades": 13, "taker_buy_volume": 2129.5, "taker_buy_quote": 209.1169}, {"ts": 1775202540000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 4717.3, "quote_volume": 463.11935, "trades": 20, "taker_buy_volume": 1494.4, "taker_buy_quote": 146.75008}, {"ts": 1775202600000, "open": 0.098, "high": 0.0983, "low": 0.098, "close": 0.0983, "volume": 6018.5, "quote_volume": 591.38174, "trades": 19, "taker_buy_volume": 1346.7, "taker_buy_quote": 132.17398}, {"ts": 1775202660000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 26505.0, "quote_volume": 2601.33914, "trades": 47, "taker_buy_volume": 7877.0, "taker_buy_quote": 773.70584}, {"ts": 1775202720000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 2947.0, "quote_volume": 289.62033, "trades": 9, "taker_buy_volume": 446.0, "taker_buy_quote": 43.8418}, {"ts": 1775202780000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 352.6, "quote_volume": 34.69802, "trades": 4, "taker_buy_volume": 177.1, "taker_buy_quote": 17.42882}, {"ts": 1775202840000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 1247.1, "quote_volume": 122.71464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202900000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 16491.8, "quote_volume": 1623.95819, "trades": 15, "taker_buy_volume": 14382.0, "taker_buy_quote": 1416.35387}, {"ts": 1775202960000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 155.3, "quote_volume": 15.26599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203020000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 1802.9, "quote_volume": 177.04478, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203080000, "open": 0.0982, "high": 0.0982, "low": 0.0979, "close": 0.0979, "volume": 33755.9, "quote_volume": 3309.3786, "trades": 48, "taker_buy_volume": 14371.1, "taker_buy_quote": 1408.92248}, {"ts": 1775203140000, "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": 1775203200000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 24217.4, "quote_volume": 2370.83606, "trades": 80, "taker_buy_volume": 13646.0, "taker_buy_quote": 1336.0775}, {"ts": 1775203260000, "open": 0.0979, "high": 0.0982, "low": 0.0979, "close": 0.0981, "volume": 61915.7, "quote_volume": 6071.60075, "trades": 85, "taker_buy_volume": 57526.4, "taker_buy_quote": 5641.18151}, {"ts": 1775203320000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 9610.5, "quote_volume": 943.85634, "trades": 30, "taker_buy_volume": 3101.8, "taker_buy_quote": 304.54778}, {"ts": 1775203380000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 2290.6, "quote_volume": 225.31538, "trades": 14, "taker_buy_volume": 1131.3, "taker_buy_quote": 111.24026}, {"ts": 1775203440000, "open": 0.0984, "high": 0.0984, "low": 0.0981, "close": 0.0982, "volume": 21736.5, "quote_volume": 2137.40931, "trades": 41, "taker_buy_volume": 13891.5, "taker_buy_quote": 1366.14568}, {"ts": 1775203500000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 7956.5, "quote_volume": 782.93648, "trades": 23, "taker_buy_volume": 3416.7, "taker_buy_quote": 336.08851}, {"ts": 1775203560000, "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": 1775203620000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 4623.9, "quote_volume": 454.98085, "trades": 9, "taker_buy_volume": 2446.6, "taker_buy_quote": 240.74544}, {"ts": 1775203680000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 3441.1, "quote_volume": 338.59094, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203740000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 843.2, "quote_volume": 82.97088, "trades": 5, "taker_buy_volume": 789.7, "taker_buy_quote": 77.70648}, {"ts": 1775203800000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 2148.9, "quote_volume": 211.45176, "trades": 7, "taker_buy_volume": 2048.0, "taker_buy_quote": 201.5232}, {"ts": 1775203860000, "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": 1775203920000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 2400.7, "quote_volume": 236.4606, "trades": 16, "taker_buy_volume": 1983.8, "taker_buy_quote": 195.4043}, {"ts": 1775203980000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 493.9, "quote_volume": 48.61758, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204040000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 337.6, "quote_volume": 33.21984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204100000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 3132.9, "quote_volume": 307.96407, "trades": 16, "taker_buy_volume": 1535.4, "taker_buy_quote": 150.92982}, {"ts": 1775204160000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 2796.3, "quote_volume": 274.60174, "trades": 13, "taker_buy_volume": 2140.9, "taker_buy_quote": 210.24146}, {"ts": 1775204220000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 14618.3, "quote_volume": 1435.95886, "trades": 19, "taker_buy_volume": 11146.1, "taker_buy_quote": 1094.69696}, {"ts": 1775204280000, "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": 1775204340000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 11759.2, "quote_volume": 1155.92365, "trades": 21, "taker_buy_volume": 1852.5, "taker_buy_quote": 182.10075}, {"ts": 1775204400000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 2463.8, "quote_volume": 242.04319, "trades": 13, "taker_buy_volume": 1419.2, "taker_buy_quote": 139.38098}, {"ts": 1775204460000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 5616.0, "quote_volume": 551.65384, "trades": 11, "taker_buy_volume": 4313.0, "taker_buy_quote": 423.69924}, {"ts": 1775204520000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 11858.0, "quote_volume": 1164.61303, "trades": 30, "taker_buy_volume": 5603.5, "taker_buy_quote": 550.46679}, {"ts": 1775204580000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 4387.8, "quote_volume": 430.7093, "trades": 11, "taker_buy_volume": 732.1, "taker_buy_quote": 71.89222}, {"ts": 1775204640000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 2326.9, "quote_volume": 228.50158, "trades": 5, "taker_buy_volume": 483.0, "taker_buy_quote": 47.4306}, {"ts": 1775204700000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 7727.3, "quote_volume": 759.42902, "trades": 23, "taker_buy_volume": 2297.0, "taker_buy_quote": 225.6638}, {"ts": 1775204760000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 932.2, "quote_volume": 91.63526, "trades": 4, "taker_buy_volume": 932.2, "taker_buy_quote": 91.63526}, {"ts": 1775204820000, "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": 1775204880000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 2264.5, "quote_volume": 222.2747, "trades": 12, "taker_buy_volume": 1219.0, "taker_buy_quote": 119.7058}, {"ts": 1775204940000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 3537.1, "quote_volume": 346.98951, "trades": 6, "taker_buy_volume": 3537.1, "taker_buy_quote": 346.98951}, {"ts": 1775205000000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 10008.0, "quote_volume": 984.10642, "trades": 27, "taker_buy_volume": 4992.0, "taker_buy_quote": 490.63848}, {"ts": 1775205060000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 4658.7, "quote_volume": 458.41608, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205120000, "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": 1775205180000, "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": 1775205240000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 4712.2, "quote_volume": 464.03775, "trades": 21, "taker_buy_volume": 3533.9, "taker_buy_quote": 347.9752}, {"ts": 1775205300000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 2092.3, "quote_volume": 206.09821, "trades": 8, "taker_buy_volume": 2092.3, "taker_buy_quote": 206.09821}, {"ts": 1775205360000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 4954.7, "quote_volume": 488.48414, "trades": 26, "taker_buy_volume": 1708.5, "taker_buy_quote": 168.4581}, {"ts": 1775205420000, "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": 1775205480000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 80.5, "quote_volume": 7.92925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205540000, "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": 1775205600000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 9081.8, "quote_volume": 894.04434, "trades": 28, "taker_buy_volume": 3948.5, "taker_buy_quote": 388.5681}, {"ts": 1775205660000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 8386.5, "quote_volume": 825.14116, "trades": 15, "taker_buy_volume": 796.6, "taker_buy_quote": 78.32102}, {"ts": 1775205720000, "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": 1775205780000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 1466.1, "quote_volume": 144.11763, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205840000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 1387.2, "quote_volume": 136.50048, "trades": 8, "taker_buy_volume": 655.3, "taker_buy_quote": 64.48152}, {"ts": 1775205900000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 1231.9, "quote_volume": 121.21896, "trades": 5, "taker_buy_volume": 553.4, "taker_buy_quote": 54.45456}, {"ts": 1775205960000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 2942.4, "quote_volume": 289.55407, "trades": 7, "taker_buy_volume": 2878.5, "taker_buy_quote": 283.25992}, {"ts": 1775206020000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 86510.0, "quote_volume": 8522.40941, "trades": 130, "taker_buy_volume": 9851.4, "taker_buy_quote": 971.17373}, {"ts": 1775206080000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 4660.3, "quote_volume": 459.10739, "trades": 14, "taker_buy_volume": 3701.9, "taker_buy_quote": 364.63715}, {"ts": 1775206140000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 2504.2, "quote_volume": 247.12025, "trades": 15, "taker_buy_volume": 597.8, "taker_buy_quote": 58.95857}, {"ts": 1775206200000, "open": 0.0987, "high": 0.099, "low": 0.0987, "close": 0.099, "volume": 15039.6, "quote_volume": 1487.86566, "trades": 45, "taker_buy_volume": 10226.0, "taker_buy_quote": 1011.31926}, {"ts": 1775206260000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 10147.9, "quote_volume": 1004.6421, "trades": 30, "taker_buy_volume": 8563.7, "taker_buy_quote": 847.8063}, {"ts": 1775206320000, "open": 0.099, "high": 0.0994, "low": 0.099, "close": 0.0993, "volume": 62851.3, "quote_volume": 6240.82705, "trades": 84, "taker_buy_volume": 28456.1, "taker_buy_quote": 2825.58822}, {"ts": 1775206380000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 15537.6, "quote_volume": 1544.44537, "trades": 28, "taker_buy_volume": 14488.8, "taker_buy_quote": 1440.20146}, {"ts": 1775206440000, "open": 0.0995, "high": 0.0996, "low": 0.0993, "close": 0.0994, "volume": 69264.5, "quote_volume": 6888.60292, "trades": 119, "taker_buy_volume": 16815.2, "taker_buy_quote": 1673.29674}, {"ts": 1775206500000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 12327.4, "quote_volume": 1226.28292, "trades": 25, "taker_buy_volume": 11159.8, "taker_buy_quote": 1110.13172}, {"ts": 1775206560000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 10774.3, "quote_volume": 1070.06095, "trades": 21, "taker_buy_volume": 1479.5, "taker_buy_quote": 146.99452}, {"ts": 1775206620000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 8903.1, "quote_volume": 886.5844, "trades": 32, "taker_buy_volume": 5864.1, "taker_buy_quote": 583.91116}, {"ts": 1775206680000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 7113.6, "quote_volume": 707.96735, "trades": 24, "taker_buy_volume": 3157.9, "taker_buy_quote": 314.23657}, {"ts": 1775206740000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 2315.7, "quote_volume": 230.64372, "trades": 6, "taker_buy_volume": 2315.7, "taker_buy_quote": 230.64372}, {"ts": 1775206800000, "open": 0.0996, "high": 0.1002, "low": 0.0996, "close": 0.1001, "volume": 35379.8, "quote_volume": 3538.93007, "trades": 84, "taker_buy_volume": 29225.6, "taker_buy_quote": 2922.76181}, {"ts": 1775206860000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 24024.2, "quote_volume": 2407.12589, "trades": 51, "taker_buy_volume": 13197.2, "taker_buy_quote": 1322.67989}, {"ts": 1775206920000, "open": 0.1001, "high": 0.1001, "low": 0.0998, "close": 0.0998, "volume": 125332.7, "quote_volume": 12531.40235, "trades": 136, "taker_buy_volume": 34189.2, "taker_buy_quote": 3421.44681}, {"ts": 1775206980000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 7850.8, "quote_volume": 783.48938, "trades": 10, "taker_buy_volume": 52.6, "taker_buy_quote": 5.24948}, {"ts": 1775207040000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 7654.7, "quote_volume": 764.45404, "trades": 16, "taker_buy_volume": 4274.2, "taker_buy_quote": 426.74964}, {"ts": 1775207100000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 19527.1, "quote_volume": 1951.93513, "trades": 41, "taker_buy_volume": 5253.4, "taker_buy_quote": 525.31528}, {"ts": 1775207160000, "open": 0.0999, "high": 0.0999, "low": 0.0995, "close": 0.0995, "volume": 3590.2, "quote_volume": 358.46511, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207220000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 4456.8, "quote_volume": 443.25566, "trades": 12, "taker_buy_volume": 1726.4, "taker_buy_quote": 171.7768}, {"ts": 1775207280000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 46476.9, "quote_volume": 4624.62489, "trades": 41, "taker_buy_volume": 28138.9, "taker_buy_quote": 2800.21515}, {"ts": 1775207340000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 8835.5, "quote_volume": 879.76236, "trades": 15, "taker_buy_volume": 8690.0, "taker_buy_quote": 865.27056}, {"ts": 1775207400000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 7054.9, "quote_volume": 702.04358, "trades": 24, "taker_buy_volume": 2218.3, "taker_buy_quote": 220.72085}, {"ts": 1775207460000, "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": 1775207520000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 39302.2, "quote_volume": 3917.15845, "trades": 28, "taker_buy_volume": 30267.1, "taker_buy_quote": 3017.2688}, {"ts": 1775207580000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 5040.8, "quote_volume": 501.55044, "trades": 15, "taker_buy_volume": 2822.9, "taker_buy_quote": 280.87855}, {"ts": 1775207640000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 1272.0, "quote_volume": 126.564, "trades": 3, "taker_buy_volume": 1200.3, "taker_buy_quote": 119.42985}, {"ts": 1775207700000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 3041.6, "quote_volume": 302.65452, "trades": 11, "taker_buy_volume": 1076.0, "taker_buy_quote": 107.07732}, {"ts": 1775207760000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 2980.5, "quote_volume": 296.8578, "trades": 5, "taker_buy_volume": 552.7, "taker_buy_quote": 55.04892}, {"ts": 1775207820000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 1052.8, "quote_volume": 104.85888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207880000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 7428.2, "quote_volume": 738.82908, "trades": 19, "taker_buy_volume": 2270.0, "taker_buy_quote": 225.84722}, {"ts": 1775207940000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 52555.8, "quote_volume": 5225.1958, "trades": 47, "taker_buy_volume": 25367.6, "taker_buy_quote": 2522.68872}, {"ts": 1775208000000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 50342.4, "quote_volume": 5002.21417, "trades": 56, "taker_buy_volume": 15345.8, "taker_buy_quote": 1524.93463}, {"ts": 1775208060000, "open": 0.0992, "high": 0.0992, "low": 0.0987, "close": 0.0988, "volume": 33254.3, "quote_volume": 3286.39661, "trades": 59, "taker_buy_volume": 8416.1, "taker_buy_quote": 831.73318}, {"ts": 1775208120000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 19771.1, "quote_volume": 1955.83987, "trades": 36, "taker_buy_volume": 15565.1, "taker_buy_quote": 1540.08697}, {"ts": 1775208180000, "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": 1775208240000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 12522.8, "quote_volume": 1236.1768, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208300000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 6190.8, "quote_volume": 610.49138, "trades": 22, "taker_buy_volume": 2792.5, "taker_buy_quote": 275.3405}, {"ts": 1775208360000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 519.8, "quote_volume": 51.30426, "trades": 5, "taker_buy_volume": 421.7, "taker_buy_quote": 41.62179}, {"ts": 1775208420000, "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": 1775208480000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 4906.0, "quote_volume": 484.59638, "trades": 17, "taker_buy_volume": 991.9, "taker_buy_quote": 97.9802}, {"ts": 1775208540000, "open": 0.0987, "high": 0.099, "low": 0.0987, "close": 0.0989, "volume": 86604.6, "quote_volume": 8562.16685, "trades": 85, "taker_buy_volume": 71988.5, "taker_buy_quote": 7118.33657}, {"ts": 1775208600000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 22108.9, "quote_volume": 2184.8862, "trades": 36, "taker_buy_volume": 7360.5, "taker_buy_quote": 727.95345}, {"ts": 1775208660000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 1658.9, "quote_volume": 163.98666, "trades": 9, "taker_buy_volume": 701.2, "taker_buy_quote": 69.29808}, {"ts": 1775208720000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 73.6, "quote_volume": 7.26432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208780000, "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": 1775208840000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 6436.3, "quote_volume": 635.46447, "trades": 29, "taker_buy_volume": 4825.4, "taker_buy_quote": 476.31563}, {"ts": 1775208900000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 613.8, "quote_volume": 60.64344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208960000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 33485.9, "quote_volume": 3307.17737, "trades": 33, "taker_buy_volume": 3224.5, "taker_buy_quote": 318.5806}, {"ts": 1775209020000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 1123.4, "quote_volume": 110.87958, "trades": 7, "taker_buy_volume": 1123.4, "taker_buy_quote": 110.87958}, {"ts": 1775209080000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 852.3, "quote_volume": 84.12201, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209140000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 5875.2, "quote_volume": 580.2628, "trades": 23, "taker_buy_volume": 1349.8, "taker_buy_quote": 133.30492}, {"ts": 1775209200000, "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": 1775209260000, "open": 0.0987, "high": 0.0987, "low": 0.0983, "close": 0.0983, "volume": 32114.0, "quote_volume": 3158.37858, "trades": 64, "taker_buy_volume": 10977.1, "taker_buy_quote": 1079.04893}, {"ts": 1775209320000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 12447.2, "quote_volume": 1225.22092, "trades": 34, "taker_buy_volume": 7166.9, "taker_buy_quote": 705.70046}, {"ts": 1775209380000, "open": 0.0984, "high": 0.0989, "low": 0.0984, "close": 0.0988, "volume": 67221.4, "quote_volume": 6630.79936, "trades": 77, "taker_buy_volume": 56887.5, "taker_buy_quote": 5611.07248}, {"ts": 1775209440000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 8517.4, "quote_volume": 842.00346, "trades": 22, "taker_buy_volume": 1939.1, "taker_buy_quote": 191.59853}, {"ts": 1775209500000, "open": 0.0988, "high": 0.0988, "low": 0.0985, "close": 0.0985, "volume": 33712.7, "quote_volume": 3323.91374, "trades": 59, "taker_buy_volume": 8265.8, "taker_buy_quote": 815.33162}, {"ts": 1775209560000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 8455.4, "quote_volume": 833.13152, "trades": 18, "taker_buy_volume": 7902.0, "taker_buy_quote": 778.62162}, {"ts": 1775209620000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 3156.7, "quote_volume": 311.63909, "trades": 8, "taker_buy_volume": 2603.3, "taker_buy_quote": 257.01851}, {"ts": 1775209680000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 251.8, "quote_volume": 24.86814, "trades": 3, "taker_buy_volume": 154.8, "taker_buy_quote": 15.29424}, {"ts": 1775209740000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 15594.3, "quote_volume": 1540.61731, "trades": 29, "taker_buy_volume": 4190.3, "taker_buy_quote": 414.20465}, {"ts": 1775209800000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 9640.0, "quote_volume": 952.46232, "trades": 23, "taker_buy_volume": 1610.5, "taker_buy_quote": 159.14772}, {"ts": 1775209860000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 18611.8, "quote_volume": 1837.19588, "trades": 18, "taker_buy_volume": 9385.9, "taker_buy_quote": 926.38833}, {"ts": 1775209920000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 913.8, "quote_volume": 90.27533, "trades": 6, "taker_buy_volume": 779.5, "taker_buy_quote": 77.0146}, {"ts": 1775209980000, "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": 1775210040000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 31912.2, "quote_volume": 3150.83414, "trades": 30, "taker_buy_volume": 19889.5, "taker_buy_quote": 1964.19365}, {"ts": 1775210100000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 210.0, "quote_volume": 20.727, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210160000, "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": 1775210220000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 3106.6, "quote_volume": 307.13742, "trades": 6, "taker_buy_volume": 3106.6, "taker_buy_quote": 307.13742}, {"ts": 1775210280000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 2674.7, "quote_volume": 264.52783, "trades": 5, "taker_buy_volume": 2621.5, "taker_buy_quote": 259.26635}, {"ts": 1775210340000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 36121.4, "quote_volume": 3575.52153, "trades": 40, "taker_buy_volume": 29365.3, "taker_buy_quote": 2906.99464}, {"ts": 1775210400000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 10836.5, "quote_volume": 1071.72118, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210460000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 9941.7, "quote_volume": 983.74117, "trades": 23, "taker_buy_volume": 3287.7, "taker_buy_quote": 325.17435}, {"ts": 1775210520000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 13869.5, "quote_volume": 1372.57178, "trades": 25, "taker_buy_volume": 10363.9, "taker_buy_quote": 1025.64169}, {"ts": 1775210580000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 2752.1, "quote_volume": 272.23319, "trades": 7, "taker_buy_volume": 505.0, "taker_buy_quote": 49.995}, {"ts": 1775210640000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 90.4, "quote_volume": 8.93152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210700000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 51055.6, "quote_volume": 5041.04697, "trades": 41, "taker_buy_volume": 11496.3, "taker_buy_quote": 1135.86653}, {"ts": 1775210760000, "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": 1775210820000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 6005.2, "quote_volume": 592.90299, "trades": 16, "taker_buy_volume": 4364.9, "taker_buy_quote": 431.06956}, {"ts": 1775210880000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 16909.8, "quote_volume": 1666.83562, "trades": 16, "taker_buy_volume": 53.3, "taker_buy_quote": 5.25538}, {"ts": 1775210940000, "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": 1775211000000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 1703.4, "quote_volume": 167.94784, "trades": 6, "taker_buy_volume": 1629.4, "taker_buy_quote": 160.65884}, {"ts": 1775211060000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 1053.4, "quote_volume": 103.86524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211120000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 2302.5, "quote_volume": 226.79625, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211180000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 9643.7, "quote_volume": 949.90445, "trades": 15, "taker_buy_volume": 4400.2, "taker_buy_quote": 433.4197}, {"ts": 1775211240000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 1195.1, "quote_volume": 117.72352, "trades": 4, "taker_buy_volume": 1115.1, "taker_buy_quote": 109.84352}, {"ts": 1775211300000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 1178.4, "quote_volume": 116.0724, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211360000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 1053.4, "quote_volume": 103.7599, "trades": 2, "taker_buy_volume": 1053.4, "taker_buy_quote": 103.7599}, {"ts": 1775211420000, "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": 1775211480000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 11893.3, "quote_volume": 1171.46095, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211540000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 1928.3, "quote_volume": 189.93755, "trades": 4, "taker_buy_volume": 1928.3, "taker_buy_quote": 189.93755}, {"ts": 1775211600000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 1096.6, "quote_volume": 108.11586, "trades": 4, "taker_buy_volume": 1007.6, "taker_buy_quote": 99.34936}, {"ts": 1775211660000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 22353.7, "quote_volume": 2201.83945, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211720000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 7988.0, "quote_volume": 786.61797, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211780000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 1599.6, "quote_volume": 157.40064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211840000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 5847.7, "quote_volume": 575.41368, "trades": 5, "taker_buy_volume": 5847.7, "taker_buy_quote": 575.41368}, {"ts": 1775211900000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 14947.4, "quote_volume": 1472.31112, "trades": 36, "taker_buy_volume": 5626.0, "taker_buy_quote": 554.161}, {"ts": 1775211960000, "open": 0.0985, "high": 0.0988, "low": 0.0985, "close": 0.0987, "volume": 21678.0, "quote_volume": 2136.41256, "trades": 33, "taker_buy_volume": 19895.4, "taker_buy_quote": 1960.75516}, {"ts": 1775212020000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 1053.2, "quote_volume": 103.95084, "trades": 2, "taker_buy_volume": 1053.2, "taker_buy_quote": 103.95084}, {"ts": 1775212080000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 2491.0, "quote_volume": 245.8617, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212140000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 12513.7, "quote_volume": 1234.09209, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212200000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 10285.3, "quote_volume": 1012.94446, "trades": 18, "taker_buy_volume": 60.6, "taker_buy_quote": 5.9691}, {"ts": 1775212260000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 15358.2, "quote_volume": 1511.24688, "trades": 16, "taker_buy_volume": 1525.7, "taker_buy_quote": 150.12888}, {"ts": 1775212320000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 174279.4, "quote_volume": 17127.89227, "trades": 106, "taker_buy_volume": 47214.8, "taker_buy_quote": 4641.44511}, {"ts": 1775212380000, "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": 1775212440000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 624.0, "quote_volume": 61.4016, "trades": 6, "taker_buy_volume": 554.5, "taker_buy_quote": 54.5628}, {"ts": 1775212500000, "open": 0.0985, "high": 0.0988, "low": 0.0985, "close": 0.0988, "volume": 32646.5, "quote_volume": 3221.91272, "trades": 33, "taker_buy_volume": 22212.3, "taker_buy_quote": 2191.01376}, {"ts": 1775212560000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 10393.6, "quote_volume": 1026.65033, "trades": 26, "taker_buy_volume": 2872.5, "taker_buy_quote": 283.89181}, {"ts": 1775212620000, "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": 1775212680000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 2418.6, "quote_volume": 238.69936, "trades": 5, "taker_buy_volume": 2200.7, "taker_buy_quote": 217.20909}, {"ts": 1775212740000, "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": 1775212800000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 1182.5, "quote_volume": 116.71275, "trades": 12, "taker_buy_volume": 1182.5, "taker_buy_quote": 116.71275}, {"ts": 1775212860000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 1106.5, "quote_volume": 109.21155, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212920000, "open": 0.0987, "high": 0.0987, "low": 0.0984, "close": 0.0985, "volume": 72701.1, "quote_volume": 7165.8442, "trades": 65, "taker_buy_volume": 23685.0, "taker_buy_quote": 2334.79136}, {"ts": 1775212980000, "open": 0.0985, "high": 0.0985, "low": 0.0982, "close": 0.0983, "volume": 29641.3, "quote_volume": 2914.11324, "trades": 64, "taker_buy_volume": 15090.0, "taker_buy_quote": 1483.347}, {"ts": 1775213040000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 312.2, "quote_volume": 30.68926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213100000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 728.0, "quote_volume": 71.5624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213160000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 1903.3, "quote_volume": 187.01476, "trades": 5, "taker_buy_volume": 53.5, "taker_buy_quote": 5.25905}, {"ts": 1775213220000, "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": 1775213280000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 6217.9, "quote_volume": 610.70313, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213340000, "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": 1775213400000, "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": 1775213460000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 8098.8, "quote_volume": 796.16696, "trades": 17, "taker_buy_volume": 3446.0, "taker_buy_quote": 338.79672}, {"ts": 1775213520000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 4920.8, "quote_volume": 483.41971, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213580000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 15458.9, "quote_volume": 1516.01074, "trades": 29, "taker_buy_volume": 5731.6, "taker_buy_quote": 562.26996}, {"ts": 1775213640000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 4070.4, "quote_volume": 398.8992, "trades": 11, "taker_buy_volume": 2207.6, "taker_buy_quote": 216.3448}, {"ts": 1775213700000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 1243.8, "quote_volume": 121.8924, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213760000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 3909.0, "quote_volume": 382.6911, "trades": 8, "taker_buy_volume": 970.6, "taker_buy_quote": 95.02174}, {"ts": 1775213820000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 257.7, "quote_volume": 25.2546, "trades": 2, "taker_buy_volume": 257.7, "taker_buy_quote": 25.2546}, {"ts": 1775213880000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 1053.7, "quote_volume": 103.2626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213940000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 781.7, "quote_volume": 76.52843, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214000000, "open": 0.0979, "high": 0.0982, "low": 0.0979, "close": 0.0982, "volume": 21485.3, "quote_volume": 2108.34618, "trades": 43, "taker_buy_volume": 6316.5, "taker_buy_quote": 619.61718}, {"ts": 1775214060000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 2270.6, "quote_volume": 222.74586, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214120000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 1053.6, "quote_volume": 103.35816, "trades": 3, "taker_buy_volume": 1053.6, "taker_buy_quote": 103.35816}, {"ts": 1775214180000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 2130.6, "quote_volume": 208.94888, "trades": 9, "taker_buy_volume": 119.8, "taker_buy_quote": 11.75238}, {"ts": 1775214240000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 3866.9, "quote_volume": 378.71888, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214300000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 5762.6, "quote_volume": 564.7348, "trades": 11, "taker_buy_volume": 3433.0, "taker_buy_quote": 336.434}, {"ts": 1775214360000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 2254.8, "quote_volume": 220.9704, "trades": 4, "taker_buy_volume": 1053.6, "taker_buy_quote": 103.2528}, {"ts": 1775214420000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 377.0, "quote_volume": 36.90098, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214480000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 501.2, "quote_volume": 49.05906, "trades": 3, "taker_buy_volume": 417.0, "taker_buy_quote": 40.8243}, {"ts": 1775214540000, "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": 1775214600000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 4304.6, "quote_volume": 421.42034, "trades": 12, "taker_buy_volume": 1798.0, "taker_buy_quote": 176.0242}, {"ts": 1775214660000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 3180.9, "quote_volume": 311.41011, "trades": 8, "taker_buy_volume": 1178.6, "taker_buy_quote": 115.38494}, {"ts": 1775214720000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 2338.8, "quote_volume": 229.08412, "trades": 8, "taker_buy_volume": 1156.0, "taker_buy_quote": 113.288}, {"ts": 1775214780000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 43731.6, "quote_volume": 4293.96387, "trades": 34, "taker_buy_volume": 43731.6, "taker_buy_quote": 4293.96387}, {"ts": 1775214840000, "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0986, "volume": 33569.8, "quote_volume": 3303.03634, "trades": 61, "taker_buy_volume": 11338.8, "taker_buy_quote": 1116.14238}, {"ts": 1775214900000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 2559.3, "quote_volume": 252.23389, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214960000, "open": 0.0984, "high": 0.0984, "low": 0.0981, "close": 0.0983, "volume": 63570.5, "quote_volume": 6245.77024, "trades": 111, "taker_buy_volume": 19413.0, "taker_buy_quote": 1907.30745}, {"ts": 1775215020000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 2618.3, "quote_volume": 257.37889, "trades": 4, "taker_buy_volume": 2618.3, "taker_buy_quote": 257.37889}, {"ts": 1775215080000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 72676.0, "quote_volume": 7135.0069, "trades": 66, "taker_buy_volume": 4217.9, "taker_buy_quote": 414.23478}, {"ts": 1775215140000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 48154.3, "quote_volume": 4733.9649, "trades": 69, "taker_buy_volume": 10751.1, "taker_buy_quote": 1057.23034}, {"ts": 1775215200000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 2396.9, "quote_volume": 235.62533, "trades": 7, "taker_buy_volume": 882.1, "taker_buy_quote": 86.72049}, {"ts": 1775215260000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 118.3, "quote_volume": 11.62889, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215320000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 4999.8, "quote_volume": 491.98032, "trades": 9, "taker_buy_volume": 4999.8, "taker_buy_quote": 491.98032}, {"ts": 1775215380000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 96.6, "quote_volume": 9.5151, "trades": 1, "taker_buy_volume": 96.6, "taker_buy_quote": 9.5151}, {"ts": 1775215440000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 1528.8, "quote_volume": 150.71705, "trades": 7, "taker_buy_volume": 1457.7, "taker_buy_quote": 143.7137}, {"ts": 1775215500000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 524.1, "quote_volume": 51.67626, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215560000, "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": 1775215620000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 437.0, "quote_volume": 43.0882, "trades": 4, "taker_buy_volume": 53.3, "taker_buy_quote": 5.25538}, {"ts": 1775215680000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 3209.5, "quote_volume": 316.3684, "trades": 8, "taker_buy_volume": 53.3, "taker_buy_quote": 5.25538}, {"ts": 1775215740000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 539.1, "quote_volume": 53.04744, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215800000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 50663.4, "quote_volume": 4980.18076, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215860000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 11313.9, "quote_volume": 1112.24919, "trades": 24, "taker_buy_volume": 10206.9, "taker_buy_quote": 1003.43109}, {"ts": 1775215920000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 26081.3, "quote_volume": 2563.68577, "trades": 25, "taker_buy_volume": 17860.2, "taker_buy_quote": 1755.56718}, {"ts": 1775215980000, "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": 1775216040000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 1662.9, "quote_volume": 163.46307, "trades": 10, "taker_buy_volume": 1662.9, "taker_buy_quote": 163.46307}, {"ts": 1775216100000, "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": 1775216160000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 34700.6, "quote_volume": 3406.56309, "trades": 39, "taker_buy_volume": 14602.4, "taker_buy_quote": 1433.59852}, {"ts": 1775216220000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 6033.8, "quote_volume": 592.51916, "trades": 16, "taker_buy_volume": 4773.2, "taker_buy_quote": 468.72824}, {"ts": 1775216280000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 2112.0, "quote_volume": 207.3984, "trades": 6, "taker_buy_volume": 1970.4, "taker_buy_quote": 193.49328}, {"ts": 1775216340000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 13576.2, "quote_volume": 1332.12876, "trades": 20, "taker_buy_volume": 53.5, "taker_buy_quote": 5.24835}, {"ts": 1775216400000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 803.4, "quote_volume": 78.89388, "trades": 2, "taker_buy_volume": 803.4, "taker_buy_quote": 78.89388}, {"ts": 1775216460000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 1178.5, "quote_volume": 115.7287, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216520000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 1053.5, "quote_volume": 103.4537, "trades": 2, "taker_buy_volume": 1053.5, "taker_buy_quote": 103.4537}, {"ts": 1775216580000, "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": 1775216640000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 30292.4, "quote_volume": 2971.39706, "trades": 30, "taker_buy_volume": 2392.5, "taker_buy_quote": 234.70425}, {"ts": 1775216700000, "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": 1775216760000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 5231.2, "quote_volume": 512.02489, "trades": 16, "taker_buy_volume": 2281.7, "taker_buy_quote": 223.30563}, {"ts": 1775216820000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 20030.0, "quote_volume": 1957.12243, "trades": 26, "taker_buy_volume": 7609.3, "taker_buy_quote": 743.48399}, {"ts": 1775216880000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 42488.0, "quote_volume": 4148.44917, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216940000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 9499.4, "quote_volume": 929.13171, "trades": 18, "taker_buy_volume": 8934.6, "taker_buy_quote": 873.94537}, {"ts": 1775217000000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 90.1, "quote_volume": 8.80277, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217060000, "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": 1775217120000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 13031.4, "quote_volume": 1272.49682, "trades": 38, "taker_buy_volume": 4821.1, "taker_buy_quote": 471.05564}, {"ts": 1775217180000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 6807.4, "quote_volume": 666.4567, "trades": 7, "taker_buy_volume": 6807.4, "taker_buy_quote": 666.4567}, {"ts": 1775217240000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 4485.0, "quote_volume": 439.19874, "trades": 14, "taker_buy_volume": 3580.9, "taker_buy_quote": 350.6195}, {"ts": 1775217300000, "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": 1775217360000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 2459.4, "quote_volume": 241.0212, "trades": 10, "taker_buy_volume": 1155.8, "taker_buy_quote": 113.2684}, {"ts": 1775217420000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 6051.1, "quote_volume": 593.62315, "trades": 22, "taker_buy_volume": 3137.8, "taker_buy_quote": 307.82842}, {"ts": 1775217480000, "open": 0.0982, "high": 0.0982, "low": 0.0978, "close": 0.0979, "volume": 68977.3, "quote_volume": 6752.15219, "trades": 52, "taker_buy_volume": 4607.5, "taker_buy_quote": 451.32325}, {"ts": 1775217540000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 530.6, "quote_volume": 51.9988, "trades": 7, "taker_buy_volume": 530.6, "taker_buy_quote": 51.9988}, {"ts": 1775217600000, "open": 0.0981, "high": 0.0984, "low": 0.0981, "close": 0.0983, "volume": 24284.7, "quote_volume": 2388.02159, "trades": 60, "taker_buy_volume": 13138.6, "taker_buy_quote": 1291.78221}, {"ts": 1775217660000, "open": 0.0984, "high": 0.0987, "low": 0.0984, "close": 0.0987, "volume": 3952.4, "quote_volume": 389.04271, "trades": 14, "taker_buy_volume": 2773.9, "taker_buy_quote": 273.07831}, {"ts": 1775217720000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 6730.2, "quote_volume": 664.07354, "trades": 22, "taker_buy_volume": 901.7, "taker_buy_quote": 88.99779}, {"ts": 1775217780000, "open": 0.0988, "high": 0.0993, "low": 0.0988, "close": 0.0991, "volume": 57731.9, "quote_volume": 5722.17149, "trades": 103, "taker_buy_volume": 48348.1, "taker_buy_quote": 4792.14935}, {"ts": 1775217840000, "open": 0.0991, "high": 0.0993, "low": 0.099, "close": 0.099, "volume": 17744.7, "quote_volume": 1760.45353, "trades": 60, "taker_buy_volume": 9145.8, "taker_buy_quote": 907.47085}, {"ts": 1775217900000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 21218.8, "quote_volume": 2101.00809, "trades": 38, "taker_buy_volume": 12780.3, "taker_buy_quote": 1265.4857}, {"ts": 1775217960000, "open": 0.099, "high": 0.099, "low": 0.0986, "close": 0.0989, "volume": 27819.1, "quote_volume": 2748.86108, "trades": 46, "taker_buy_volume": 6441.1, "taker_buy_quote": 636.78655}, {"ts": 1775218020000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 7064.0, "quote_volume": 698.96794, "trades": 15, "taker_buy_volume": 5655.9, "taker_buy_quote": 559.70154}, {"ts": 1775218080000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 34258.3, "quote_volume": 3386.01365, "trades": 88, "taker_buy_volume": 10247.9, "taker_buy_quote": 1012.98645}, {"ts": 1775218140000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 9716.9, "quote_volume": 961.993, "trades": 47, "taker_buy_volume": 3245.1, "taker_buy_quote": 321.2848}, {"ts": 1775218200000, "open": 0.099, "high": 0.0993, "low": 0.099, "close": 0.0992, "volume": 30274.1, "quote_volume": 3000.03023, "trades": 84, "taker_buy_volume": 16145.0, "taker_buy_quote": 1599.46489}, {"ts": 1775218260000, "open": 0.0992, "high": 0.0997, "low": 0.0991, "close": 0.0997, "volume": 39821.3, "quote_volume": 3960.69274, "trades": 70, "taker_buy_volume": 8109.5, "taker_buy_quote": 805.88998}, {"ts": 1775218320000, "open": 0.0996, "high": 0.0999, "low": 0.0996, "close": 0.0997, "volume": 19733.0, "quote_volume": 1968.27547, "trades": 39, "taker_buy_volume": 16583.0, "taker_buy_quote": 1653.98031}, {"ts": 1775218380000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 47203.6, "quote_volume": 4708.09488, "trades": 125, "taker_buy_volume": 8091.2, "taker_buy_quote": 807.6319}, {"ts": 1775218440000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 19602.0, "quote_volume": 1958.66701, "trades": 47, "taker_buy_volume": 14880.2, "taker_buy_quote": 1486.95919}, {"ts": 1775218500000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 9876.1, "quote_volume": 988.0752, "trades": 34, "taker_buy_volume": 4671.3, "taker_buy_quote": 467.32905}, {"ts": 1775218560000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 53456.8, "quote_volume": 5344.72612, "trades": 90, "taker_buy_volume": 27485.2, "taker_buy_quote": 2748.13167}, {"ts": 1775218620000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 523.5, "quote_volume": 52.29765, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218680000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 5351.9, "quote_volume": 534.11962, "trades": 20, "taker_buy_volume": 3620.9, "taker_buy_quote": 361.36582}, {"ts": 1775218740000, "open": 0.0998, "high": 0.0998, "low": 0.0993, "close": 0.0997, "volume": 31707.7, "quote_volume": 3155.20924, "trades": 77, "taker_buy_volume": 11152.6, "taker_buy_quote": 1109.74192}, {"ts": 1775218800000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 5689.8, "quote_volume": 567.29396, "trades": 23, "taker_buy_volume": 2290.9, "taker_buy_quote": 228.43372}, {"ts": 1775218860000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 2515.4, "quote_volume": 250.29763, "trades": 9, "taker_buy_volume": 1427.8, "taker_buy_quote": 142.0661}, {"ts": 1775218920000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 3198.0, "quote_volume": 318.50196, "trades": 11, "taker_buy_volume": 3198.0, "taker_buy_quote": 318.50196}, {"ts": 1775218980000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 1543.4, "quote_volume": 153.87698, "trades": 6, "taker_buy_volume": 427.7, "taker_buy_quote": 42.64169}, {"ts": 1775219040000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 13431.1, "quote_volume": 1339.03409, "trades": 17, "taker_buy_volume": 1177.7, "taker_buy_quote": 117.41669}, {"ts": 1775219100000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 5277.8, "quote_volume": 525.66888, "trades": 10, "taker_buy_volume": 52.7, "taker_buy_quote": 5.24892}, {"ts": 1775219160000, "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": 1775219220000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 35479.2, "quote_volume": 3530.59434, "trades": 46, "taker_buy_volume": 24517.4, "taker_buy_quote": 2439.60187}, {"ts": 1775219280000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 3312.0, "quote_volume": 329.53464, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775219340000, "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": 1775219400000, "open": 0.0995, "high": 0.1, "low": 0.0994, "close": 0.0994, "volume": 217691.0, "quote_volume": 21703.52993, "trades": 222, "taker_buy_volume": 165043.2, "taker_buy_quote": 16457.77283}, {"ts": 1775219460000, "open": 0.0994, "high": 0.0996, "low": 0.0993, "close": 0.0996, "volume": 9169.3, "quote_volume": 911.77746, "trades": 32, "taker_buy_volume": 3699.1, "taker_buy_quote": 367.78477}, {"ts": 1775219520000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 2264.9, "quote_volume": 225.56872, "trades": 9, "taker_buy_volume": 177.6, "taker_buy_quote": 17.68896}, {"ts": 1775219580000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 1200.8, "quote_volume": 119.4796, "trades": 3, "taker_buy_volume": 1200.8, "taker_buy_quote": 119.4796}, {"ts": 1775219640000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 72.8, "quote_volume": 7.2436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775219700000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 878.3, "quote_volume": 87.4326, "trades": 5, "taker_buy_volume": 417.5, "taker_buy_quote": 41.583}, {"ts": 1775219760000, "open": 0.0995, "high": 0.0995, "low": 0.0992, "close": 0.0992, "volume": 8693.1, "quote_volume": 864.16557, "trades": 26, "taker_buy_volume": 3348.7, "taker_buy_quote": 332.86078}, {"ts": 1775219820000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 9462.2, "quote_volume": 939.62071, "trades": 16, "taker_buy_volume": 9368.1, "taker_buy_quote": 930.27658}, {"ts": 1775219880000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 10124.5, "quote_volume": 1007.86327, "trades": 22, "taker_buy_volume": 6659.1, "taker_buy_quote": 662.70943}, {"ts": 1775219940000, "open": 0.0996, "high": 0.1, "low": 0.0996, "close": 0.0999, "volume": 43964.4, "quote_volume": 4390.32407, "trades": 32, "taker_buy_volume": 4907.1, "taker_buy_quote": 489.59124}, {"ts": 1775220000000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 3410.0, "quote_volume": 340.80475, "trades": 15, "taker_buy_volume": 1950.2, "taker_buy_quote": 194.97073}, {"ts": 1775220060000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 14872.0, "quote_volume": 1486.02467, "trades": 15, "taker_buy_volume": 11001.0, "taker_buy_quote": 1099.53119}, {"ts": 1775220120000, "open": 0.1001, "high": 0.1005, "low": 0.1, "close": 0.1003, "volume": 57258.9, "quote_volume": 5742.77147, "trades": 94, "taker_buy_volume": 41398.2, "taker_buy_quote": 4152.46454}, {"ts": 1775220180000, "open": 0.1003, "high": 0.1007, "low": 0.1003, "close": 0.1007, "volume": 22805.1, "quote_volume": 2289.37684, "trades": 60, "taker_buy_volume": 12340.6, "taker_buy_quote": 1239.59171}, {"ts": 1775220240000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 14643.9, "quote_volume": 1472.26197, "trades": 36, "taker_buy_volume": 3609.3, "taker_buy_quote": 362.73465}, {"ts": 1775220300000, "open": 0.1003, "high": 0.1003, "low": 0.1, "close": 0.1001, "volume": 99023.6, "quote_volume": 9914.91637, "trades": 133, "taker_buy_volume": 50222.8, "taker_buy_quote": 5027.95557}, {"ts": 1775220360000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 11745.4, "quote_volume": 1174.65264, "trades": 25, "taker_buy_volume": 9290.3, "taker_buy_quote": 929.12655}, {"ts": 1775220420000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 4802.2, "quote_volume": 480.22, "trades": 14, "taker_buy_volume": 3390.7, "taker_buy_quote": 339.07}, {"ts": 1775220480000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 6933.1, "quote_volume": 693.84277, "trades": 22, "taker_buy_volume": 4519.4, "taker_buy_quote": 452.26527}, {"ts": 1775220540000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 1560.4, "quote_volume": 156.04, "trades": 5, "taker_buy_volume": 1507.9, "taker_buy_quote": 150.79}, {"ts": 1775220600000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 24277.8, "quote_volume": 2426.60623, "trades": 34, "taker_buy_volume": 12494.4, "taker_buy_quote": 1248.36336}, {"ts": 1775220660000, "open": 0.0999, "high": 0.0999, "low": 0.0996, "close": 0.0996, "volume": 6434.9, "quote_volume": 641.71487, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220720000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 6071.4, "quote_volume": 604.3497, "trades": 18, "taker_buy_volume": 2156.6, "taker_buy_quote": 214.5817}, {"ts": 1775220780000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 153.2, "quote_volume": 15.25872, "trades": 2, "taker_buy_volume": 153.2, "taker_buy_quote": 15.25872}, {"ts": 1775220840000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 7996.6, "quote_volume": 796.29194, "trades": 20, "taker_buy_volume": 4374.2, "taker_buy_quote": 435.67032}, {"ts": 1775220900000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 16854.7, "quote_volume": 1676.83327, "trades": 27, "taker_buy_volume": 1552.7, "taker_buy_quote": 154.64892}, {"ts": 1775220960000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 3715.4, "quote_volume": 369.57172, "trades": 9, "taker_buy_volume": 1259.3, "taker_buy_quote": 125.18977}, {"ts": 1775221020000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 381.0, "quote_volume": 37.8714, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221080000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 2873.5, "quote_volume": 285.68099, "trades": 8, "taker_buy_volume": 2873.5, "taker_buy_quote": 285.68099}, {"ts": 1775221140000, "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": 1775221200000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 45432.2, "quote_volume": 4524.74662, "trades": 51, "taker_buy_volume": 29997.9, "taker_buy_quote": 2987.75593}, {"ts": 1775221260000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 11779.2, "quote_volume": 1171.99485, "trades": 26, "taker_buy_volume": 4813.9, "taker_buy_quote": 478.96528}, {"ts": 1775221320000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 2310.4, "quote_volume": 229.65376, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221380000, "open": 0.0993, "high": 0.0993, "low": 0.0989, "close": 0.0989, "volume": 12619.3, "quote_volume": 1249.29122, "trades": 20, "taker_buy_volume": 2584.8, "taker_buy_quote": 255.63672}, {"ts": 1775221440000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 728.0, "quote_volume": 72.072, "trades": 1, "taker_buy_volume": 728.0, "taker_buy_quote": 72.072}, {"ts": 1775221500000, "open": 0.099, "high": 0.0992, "low": 0.0987, "close": 0.0987, "volume": 94225.5, "quote_volume": 9320.44012, "trades": 108, "taker_buy_volume": 44726.9, "taker_buy_quote": 4430.2833}, {"ts": 1775221560000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 33455.0, "quote_volume": 3305.10447, "trades": 39, "taker_buy_volume": 14976.3, "taker_buy_quote": 1479.72732}, {"ts": 1775221620000, "open": 0.0988, "high": 0.0988, "low": 0.0984, "close": 0.0987, "volume": 50172.5, "quote_volume": 4948.50357, "trades": 64, "taker_buy_volume": 16226.9, "taker_buy_quote": 1600.47225}, {"ts": 1775221680000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 18660.2, "quote_volume": 1839.8757, "trades": 25, "taker_buy_volume": 1676.9, "taker_buy_quote": 165.42144}, {"ts": 1775221740000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 7603.2, "quote_volume": 748.9152, "trades": 17, "taker_buy_volume": 6122.8, "taker_buy_quote": 603.0958}, {"ts": 1775221800000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 5290.8, "quote_volume": 521.1438, "trades": 8, "taker_buy_volume": 5237.4, "taker_buy_quote": 515.8839}, {"ts": 1775221860000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 5550.0, "quote_volume": 547.03556, "trades": 15, "taker_buy_volume": 2944.3, "taker_buy_quote": 290.12904}, {"ts": 1775221920000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 2260.0, "quote_volume": 222.61, "trades": 6, "taker_buy_volume": 2191.1, "taker_buy_quote": 215.82335}, {"ts": 1775221980000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 6153.7, "quote_volume": 606.13945, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222040000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 1532.2, "quote_volume": 150.76848, "trades": 5, "taker_buy_volume": 377.4, "taker_buy_quote": 37.13616}, {"ts": 1775222100000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 29629.2, "quote_volume": 2914.0672, "trades": 50, "taker_buy_volume": 21943.1, "taker_buy_quote": 2158.15029}, {"ts": 1775222160000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 15505.9, "quote_volume": 1526.7953, "trades": 36, "taker_buy_volume": 10014.7, "taker_buy_quote": 985.97963}, {"ts": 1775222220000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 2354.4, "quote_volume": 231.67296, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222280000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 1143.5, "quote_volume": 112.5204, "trades": 3, "taker_buy_volume": 1053.4, "taker_buy_quote": 103.65456}, {"ts": 1775222340000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 10644.6, "quote_volume": 1048.4931, "trades": 9, "taker_buy_volume": 10644.6, "taker_buy_quote": 1048.4931}, {"ts": 1775222400000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 18557.6, "quote_volume": 1827.47686, "trades": 24, "taker_buy_volume": 10813.0, "taker_buy_quote": 1065.0805}, {"ts": 1775222460000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 33988.0, "quote_volume": 3347.87268, "trades": 71, "taker_buy_volume": 18864.7, "taker_buy_quote": 1858.22763}, {"ts": 1775222520000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 4597.8, "quote_volume": 453.0741, "trades": 15, "taker_buy_volume": 2689.4, "taker_buy_quote": 265.0967}, {"ts": 1775222580000, "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": 1775222640000, "open": 0.0986, "high": 0.0992, "low": 0.0986, "close": 0.099, "volume": 148176.2, "quote_volume": 14667.49967, "trades": 143, "taker_buy_volume": 108113.2, "taker_buy_quote": 10700.34025}, {"ts": 1775222700000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 11530.6, "quote_volume": 1140.55859, "trades": 20, "taker_buy_volume": 7549.4, "taker_buy_quote": 746.68383}, {"ts": 1775222760000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 19004.2, "quote_volume": 1878.03646, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222820000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 524.8, "quote_volume": 51.87046, "trades": 7, "taker_buy_volume": 255.4, "taker_buy_quote": 25.25374}, {"ts": 1775222880000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 1253.2, "quote_volume": 123.81616, "trades": 3, "taker_buy_volume": 1053.2, "taker_buy_quote": 104.05616}, {"ts": 1775222940000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 7822.0, "quote_volume": 772.8136, "trades": 21, "taker_buy_volume": 3191.8, "taker_buy_quote": 315.34984}, {"ts": 1775223000000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 8023.8, "quote_volume": 793.17719, "trades": 18, "taker_buy_volume": 5030.0, "taker_buy_quote": 497.23544}, {"ts": 1775223060000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 6665.5, "quote_volume": 657.9003, "trades": 19, "taker_buy_volume": 5729.7, "taker_buy_quote": 565.52139}, {"ts": 1775223120000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 17035.3, "quote_volume": 1680.98895, "trades": 44, "taker_buy_volume": 8537.0, "taker_buy_quote": 842.46736}, {"ts": 1775223180000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 5049.3, "quote_volume": 498.36591, "trades": 10, "taker_buy_volume": 2882.7, "taker_buy_quote": 284.52249}, {"ts": 1775223240000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 1154.8, "quote_volume": 113.86328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223300000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 7762.9, "quote_volume": 765.42194, "trades": 16, "taker_buy_volume": 5531.2, "taker_buy_quote": 545.37632}, {"ts": 1775223360000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 4228.2, "quote_volume": 416.4777, "trades": 11, "taker_buy_volume": 1144.4, "taker_buy_quote": 112.7234}, {"ts": 1775223420000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 3090.2, "quote_volume": 304.07568, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223480000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 9993.8, "quote_volume": 984.54532, "trades": 15, "taker_buy_volume": 8814.3, "taker_buy_quote": 868.46991}, {"ts": 1775223540000, "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": 1775223600000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 2612.1, "quote_volume": 257.79877, "trades": 9, "taker_buy_volume": 309.9, "taker_buy_quote": 30.57163}, {"ts": 1775223660000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 260.2, "quote_volume": 25.68745, "trades": 4, "taker_buy_volume": 110.3, "taker_buy_quote": 10.89232}, {"ts": 1775223720000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 2276.3, "quote_volume": 224.8916, "trades": 7, "taker_buy_volume": 1154.7, "taker_buy_quote": 114.08436}, {"ts": 1775223780000, "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": 1775223840000, "open": 0.0987, "high": 0.0987, "low": 0.0984, "close": 0.0984, "volume": 10615.3, "quote_volume": 1046.73703, "trades": 32, "taker_buy_volume": 1037.8, "taker_buy_quote": 102.32708}, {"ts": 1775223900000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 23138.5, "quote_volume": 2274.79412, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223960000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 51.3, "quote_volume": 5.04792, "trades": 1, "taker_buy_volume": 51.3, "taker_buy_quote": 5.04792}, {"ts": 1775224020000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 29294.9, "quote_volume": 2880.1651, "trades": 19, "taker_buy_volume": 15437.0, "taker_buy_quote": 1517.93353}, {"ts": 1775224080000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 5398.5, "quote_volume": 530.13114, "trades": 14, "taker_buy_volume": 3191.4, "taker_buy_quote": 313.39548}, {"ts": 1775224140000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 12466.7, "quote_volume": 1222.31293, "trades": 26, "taker_buy_volume": 5605.4, "taker_buy_quote": 549.78462}, {"ts": 1775224200000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 1166.2, "quote_volume": 114.40422, "trades": 3, "taker_buy_volume": 1166.2, "taker_buy_quote": 114.40422}, {"ts": 1775224260000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 15202.1, "quote_volume": 1493.25594, "trades": 28, "taker_buy_volume": 4895.9, "taker_buy_quote": 481.15141}, {"ts": 1775224320000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 83.0, "quote_volume": 8.1506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224380000, "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": 1775224440000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 13034.7, "quote_volume": 1281.50629, "trades": 31, "taker_buy_volume": 8830.5, "taker_buy_quote": 868.23343}, {"ts": 1775224500000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 5043.6, "quote_volume": 496.284, "trades": 10, "taker_buy_volume": 3133.1, "taker_buy_quote": 308.29704}, {"ts": 1775224560000, "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": 1775224620000, "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": 1775224680000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 2926.5, "quote_volume": 288.25491, "trades": 5, "taker_buy_volume": 2841.6, "taker_buy_quote": 279.89226}, {"ts": 1775224740000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 1154.8, "quote_volume": 113.86328, "trades": 3, "taker_buy_volume": 1154.8, "taker_buy_quote": 113.86328}, {"ts": 1775224800000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 8672.0, "quote_volume": 856.7208, "trades": 19, "taker_buy_volume": 6354.6, "taker_buy_quote": 627.76168}, {"ts": 1775224860000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 23218.8, "quote_volume": 2294.97187, "trades": 24, "taker_buy_volume": 10237.1, "taker_buy_quote": 1012.03342}, {"ts": 1775224920000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 3227.2, "quote_volume": 318.84736, "trades": 8, "taker_buy_volume": 728.0, "taker_buy_quote": 71.9264}, {"ts": 1775224980000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 8149.2, "quote_volume": 805.61081, "trades": 21, "taker_buy_volume": 2496.4, "taker_buy_quote": 246.69723}, {"ts": 1775225040000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 1385.1, "quote_volume": 136.9787, "trades": 8, "taker_buy_volume": 153.7, "taker_buy_quote": 15.20093}, {"ts": 1775225100000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 17600.4, "quote_volume": 1740.24111, "trades": 16, "taker_buy_volume": 3954.4, "taker_buy_quote": 390.91478}, {"ts": 1775225160000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 3337.4, "quote_volume": 329.5067, "trades": 9, "taker_buy_volume": 2129.6, "taker_buy_quote": 210.19152}, {"ts": 1775225220000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 2194.4, "quote_volume": 216.48792, "trades": 7, "taker_buy_volume": 838.9, "taker_buy_quote": 82.71554}, {"ts": 1775225280000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 1159.4, "quote_volume": 114.31684, "trades": 5, "taker_buy_volume": 1053.3, "taker_buy_quote": 103.85538}, {"ts": 1775225340000, "open": 0.0986, "high": 0.0989, "low": 0.0986, "close": 0.0988, "volume": 20990.1, "quote_volume": 2073.5861, "trades": 26, "taker_buy_volume": 18681.0, "taker_buy_quote": 1845.64704}, {"ts": 1775225400000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 5276.0, "quote_volume": 520.73416, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225460000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 14605.9, "quote_volume": 1439.50735, "trades": 46, "taker_buy_volume": 591.3, "taker_buy_quote": 58.24305}, {"ts": 1775225520000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 10282.1, "quote_volume": 1010.75278, "trades": 15, "taker_buy_volume": 1613.6, "taker_buy_quote": 158.62372}, {"ts": 1775225580000, "open": 0.0983, "high": 0.0985, "low": 0.0982, "close": 0.0984, "volume": 80458.2, "quote_volume": 7908.03287, "trades": 69, "taker_buy_volume": 17188.0, "taker_buy_quote": 1691.04132}, {"ts": 1775225640000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 6027.0, "quote_volume": 593.16328, "trades": 15, "taker_buy_volume": 3561.0, "taker_buy_quote": 350.5384}, {"ts": 1775225700000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 53.4, "quote_volume": 5.25456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225760000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 7893.3, "quote_volume": 776.25929, "trades": 16, "taker_buy_volume": 6590.5, "taker_buy_quote": 648.19405}, {"ts": 1775225820000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 448.7, "quote_volume": 44.10721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225880000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 21037.6, "quote_volume": 2067.17566, "trades": 16, "taker_buy_volume": 1178.5, "taker_buy_quote": 115.84655}, {"ts": 1775225940000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 1615.5, "quote_volume": 158.80365, "trades": 5, "taker_buy_volume": 1053.5, "taker_buy_quote": 103.55905}, {"ts": 1775226000000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 1983.2, "quote_volume": 195.14688, "trades": 5, "taker_buy_volume": 1920.6, "taker_buy_quote": 188.98704}, {"ts": 1775226060000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 6891.7, "quote_volume": 678.00425, "trades": 16, "taker_buy_volume": 1053.5, "taker_buy_quote": 103.55905}, {"ts": 1775226120000, "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": 1775226180000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 4393.0, "quote_volume": 431.6855, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226240000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 2307.4, "quote_volume": 227.04816, "trades": 8, "taker_buy_volume": 2204.2, "taker_buy_quote": 216.89328}, {"ts": 1775226300000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 2811.6, "quote_volume": 276.62574, "trades": 6, "taker_buy_volume": 53.4, "taker_buy_quote": 5.25456}, {"ts": 1775226360000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 2313.2, "quote_volume": 228.066, "trades": 8, "taker_buy_volume": 2313.2, "taker_buy_quote": 228.066}, {"ts": 1775226420000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 1169.4, "quote_volume": 115.35174, "trades": 8, "taker_buy_volume": 489.0, "taker_buy_quote": 48.2643}, {"ts": 1775226480000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 4358.9, "quote_volume": 431.07974, "trades": 12, "taker_buy_volume": 309.4, "taker_buy_quote": 30.58419}, {"ts": 1775226540000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 27197.7, "quote_volume": 2689.41947, "trades": 44, "taker_buy_volume": 7500.6, "taker_buy_quote": 742.26628}, {"ts": 1775226600000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 37880.0, "quote_volume": 3744.22982, "trades": 39, "taker_buy_volume": 30297.6, "taker_buy_quote": 2994.4689}, {"ts": 1775226660000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 26044.3, "quote_volume": 2575.33709, "trades": 30, "taker_buy_volume": 25711.7, "taker_buy_quote": 2542.4584}, {"ts": 1775226720000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 9056.0, "quote_volume": 896.53868, "trades": 5, "taker_buy_volume": 9002.8, "taker_buy_quote": 891.2772}, {"ts": 1775226780000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 6472.3, "quote_volume": 639.46324, "trades": 12, "taker_buy_volume": 6317.9, "taker_buy_quote": 624.20852}, {"ts": 1775226840000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 2358.1, "quote_volume": 233.28714, "trades": 10, "taker_buy_volume": 2287.9, "taker_buy_quote": 226.34436}, {"ts": 1775226900000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 1606.7, "quote_volume": 159.0633, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226960000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 1308.8, "quote_volume": 129.32488, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227020000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 1953.1, "quote_volume": 192.96628, "trades": 5, "taker_buy_volume": 1953.1, "taker_buy_quote": 192.96628}, {"ts": 1775227080000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 6923.0, "quote_volume": 683.98299, "trades": 11, "taker_buy_volume": 2153.3, "taker_buy_quote": 212.74604}, {"ts": 1775227140000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 13315.6, "quote_volume": 1315.58128, "trades": 7, "taker_buy_volume": 13315.6, "taker_buy_quote": 1315.58128}, {"ts": 1775227200000, "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": 1775227260000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 15316.7, "quote_volume": 1511.77907, "trades": 24, "taker_buy_volume": 4561.0, "taker_buy_quote": 450.18616}, {"ts": 1775227320000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 4816.2, "quote_volume": 476.1669, "trades": 11, "taker_buy_volume": 4744.8, "taker_buy_quote": 469.11258}, {"ts": 1775227380000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 28232.5, "quote_volume": 2792.19425, "trades": 21, "taker_buy_volume": 28232.5, "taker_buy_quote": 2792.19425}, {"ts": 1775227440000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 6403.6, "quote_volume": 633.31604, "trades": 7, "taker_buy_volume": 1781.2, "taker_buy_quote": 176.16068}, {"ts": 1775227500000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 882.0, "quote_volume": 87.1416, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227560000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 325.7, "quote_volume": 32.17916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227620000, "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": 1775227680000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 32627.2, "quote_volume": 3220.58879, "trades": 20, "taker_buy_volume": 178.2, "taker_buy_quote": 17.60616}, {"ts": 1775227740000, "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": 1775227800000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 11661.9, "quote_volume": 1152.1919, "trades": 15, "taker_buy_volume": 10842.5, "taker_buy_quote": 1071.239}, {"ts": 1775227860000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 47732.1, "quote_volume": 4714.17607, "trades": 63, "taker_buy_volume": 33225.3, "taker_buy_quote": 3281.72519}, {"ts": 1775227920000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 37615.1, "quote_volume": 3710.19123, "trades": 43, "taker_buy_volume": 17004.8, "taker_buy_quote": 1678.12231}, {"ts": 1775227980000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 12980.1, "quote_volume": 1281.62292, "trades": 28, "taker_buy_volume": 5451.0, "taker_buy_quote": 538.38068}, {"ts": 1775228040000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 9650.0, "quote_volume": 951.83225, "trades": 16, "taker_buy_volume": 53.3, "taker_buy_quote": 5.26071}, {"ts": 1775228100000, "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": 1775228160000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 2264.6, "quote_volume": 223.28956, "trades": 11, "taker_buy_volume": 971.8, "taker_buy_quote": 95.81948}, {"ts": 1775228220000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 289.0, "quote_volume": 28.4954, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775228280000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 19187.0, "quote_volume": 1888.98711, "trades": 31, "taker_buy_volume": 13123.4, "taker_buy_quote": 1292.31338}, {"ts": 1775228340000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 6190.9, "quote_volume": 608.56547, "trades": 10, "taker_buy_volume": 1553.4, "taker_buy_quote": 152.69922}, {"ts": 1775228400000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 7702.9, "quote_volume": 757.66187, "trades": 14, "taker_buy_volume": 7493.6, "taker_buy_quote": 737.08768}, {"ts": 1775228460000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 9698.5, "quote_volume": 952.40551, "trades": 17, "taker_buy_volume": 9489.6, "taker_buy_quote": 931.88618}, {"ts": 1775228520000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 16840.8, "quote_volume": 1655.45064, "trades": 35, "taker_buy_volume": 8095.3, "taker_buy_quote": 795.76799}, {"ts": 1775228580000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 1085.1, "quote_volume": 106.56217, "trades": 6, "taker_buy_volume": 876.1, "taker_buy_quote": 86.03302}, {"ts": 1775228640000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 6832.8, "quote_volume": 670.57964, "trades": 14, "taker_buy_volume": 3417.7, "taker_buy_quote": 335.45264}, {"ts": 1775228700000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 9273.0, "quote_volume": 910.60017, "trades": 22, "taker_buy_volume": 6421.1, "taker_buy_quote": 630.55202}, {"ts": 1775228760000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 32437.7, "quote_volume": 3189.45961, "trades": 62, "taker_buy_volume": 21101.1, "taker_buy_quote": 2075.07867}, {"ts": 1775228820000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 2645.1, "quote_volume": 260.09733, "trades": 12, "taker_buy_volume": 2516.9, "taker_buy_quote": 247.49527}, {"ts": 1775228880000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 1270.0, "quote_volume": 124.83185, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775228940000, "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": 1775229000000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 589.2, "quote_volume": 57.85944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229060000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 20180.6, "quote_volume": 1979.82221, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229120000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 21628.4, "quote_volume": 2123.85433, "trades": 43, "taker_buy_volume": 19440.0, "taker_buy_quote": 1909.0723}, {"ts": 1775229180000, "open": 0.0982, "high": 0.0982, "low": 0.097, "close": 0.0972, "volume": 600263.6, "quote_volume": 58537.20578, "trades": 593, "taker_buy_volume": 210149.8, "taker_buy_quote": 20487.00762}, {"ts": 1775229240000, "open": 0.0972, "high": 0.0976, "low": 0.0971, "close": 0.0975, "volume": 70411.9, "quote_volume": 6854.40771, "trades": 117, "taker_buy_volume": 41861.6, "taker_buy_quote": 4078.18342}, {"ts": 1775229300000, "open": 0.0974, "high": 0.0977, "low": 0.0974, "close": 0.0975, "volume": 71336.7, "quote_volume": 6962.56276, "trades": 90, "taker_buy_volume": 34568.1, "taker_buy_quote": 3374.95346}, {"ts": 1775229360000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 22183.1, "quote_volume": 2163.78226, "trades": 35, "taker_buy_volume": 15066.9, "taker_buy_quote": 1470.51866}, {"ts": 1775229420000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 18197.4, "quote_volume": 1775.73744, "trades": 16, "taker_buy_volume": 1304.4, "taker_buy_quote": 127.30944}, {"ts": 1775229480000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 71.7, "quote_volume": 6.99075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229540000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 16310.7, "quote_volume": 1591.92432, "trades": 10, "taker_buy_volume": 12288.2, "taker_buy_quote": 1199.32832}, {"ts": 1775229600000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 2188.2, "quote_volume": 213.76152, "trades": 6, "taker_buy_volume": 1150.1, "taker_buy_quote": 112.36477}, {"ts": 1775229660000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 12632.6, "quote_volume": 1234.20502, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229720000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 71459.6, "quote_volume": 6973.65735, "trades": 111, "taker_buy_volume": 1357.8, "taker_buy_quote": 132.52128}, {"ts": 1775229780000, "open": 0.0977, "high": 0.098, "low": 0.0977, "close": 0.098, "volume": 18629.2, "quote_volume": 1822.73921, "trades": 32, "taker_buy_volume": 12592.9, "taker_buy_quote": 1231.95947}, {"ts": 1775229840000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 9295.0, "quote_volume": 909.9805, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229900000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 26570.4, "quote_volume": 2598.57867, "trades": 28, "taker_buy_volume": 5426.6, "taker_buy_quote": 530.72148}, {"ts": 1775229960000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 5249.0, "quote_volume": 514.06906, "trades": 19, "taker_buy_volume": 3259.3, "taker_buy_quote": 319.27743}, {"ts": 1775230020000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 13346.1, "quote_volume": 1306.69757, "trades": 20, "taker_buy_volume": 2197.5, "taker_buy_quote": 215.24963}, {"ts": 1775230080000, "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": 1775230140000, "open": 0.098, "high": 0.0983, "low": 0.098, "close": 0.0982, "volume": 45008.4, "quote_volume": 4416.93321, "trades": 45, "taker_buy_volume": 26447.9, "taker_buy_quote": 2595.05667}, {"ts": 1775230200000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 34554.9, "quote_volume": 3395.92956, "trades": 25, "taker_buy_volume": 29430.3, "taker_buy_quote": 2892.69384}, {"ts": 1775230260000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 4924.2, "quote_volume": 484.04886, "trades": 10, "taker_buy_volume": 173.5, "taker_buy_quote": 17.05505}, {"ts": 1775230320000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 70.0, "quote_volume": 6.874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230380000, "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": 1775230440000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 28797.8, "quote_volume": 2831.35236, "trades": 54, "taker_buy_volume": 5866.9, "taker_buy_quote": 576.75993}, {"ts": 1775230500000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 56670.8, "quote_volume": 5564.26586, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230560000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 1143.1, "quote_volume": 112.12915, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230620000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 20787.5, "quote_volume": 2040.30397, "trades": 17, "taker_buy_volume": 20724.5, "taker_buy_quote": 2034.12367}, {"ts": 1775230680000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 80944.8, "quote_volume": 7937.60621, "trades": 67, "taker_buy_volume": 19935.2, "taker_buy_quote": 1955.52746}, {"ts": 1775230740000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 26467.4, "quote_volume": 2596.45194, "trades": 6, "taker_buy_volume": 26467.4, "taker_buy_quote": 2596.45194}, {"ts": 1775230800000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 166.4, "quote_volume": 16.32894, "trades": 4, "taker_buy_volume": 51.0, "taker_buy_quote": 5.0082}, {"ts": 1775230860000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 261.7, "quote_volume": 25.67277, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230920000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 4334.1, "quote_volume": 425.53582, "trades": 7, "taker_buy_volume": 3606.1, "taker_buy_quote": 354.11902}, {"ts": 1775230980000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 6220.9, "quote_volume": 610.27029, "trades": 8, "taker_buy_volume": 3960.1, "taker_buy_quote": 388.48581}, {"ts": 1775231040000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 12604.4, "quote_volume": 1233.2912, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231100000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 13241.2, "quote_volume": 1294.98936, "trades": 10, "taker_buy_volume": 13241.2, "taker_buy_quote": 1294.98936}, {"ts": 1775231160000, "open": 0.0978, "high": 0.098, "low": 0.0977, "close": 0.098, "volume": 32959.5, "quote_volume": 3225.5994, "trades": 41, "taker_buy_volume": 15055.8, "taker_buy_quote": 1473.59066}, {"ts": 1775231220000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 3680.8, "quote_volume": 361.28406, "trades": 10, "taker_buy_volume": 3680.8, "taker_buy_quote": 361.28406}, {"ts": 1775231280000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 7047.9, "quote_volume": 692.80144, "trades": 14, "taker_buy_volume": 5548.3, "taker_buy_quote": 545.39789}, {"ts": 1775231340000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 4246.0, "quote_volume": 416.9572, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231400000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 7004.4, "quote_volume": 687.84843, "trades": 16, "taker_buy_volume": 1624.5, "taker_buy_quote": 159.54225}, {"ts": 1775231460000, "open": 0.0982, "high": 0.0983, "low": 0.098, "close": 0.098, "volume": 13916.1, "quote_volume": 1365.1219, "trades": 27, "taker_buy_volume": 4566.9, "taker_buy_quote": 447.97674}, {"ts": 1775231520000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 8591.0, "quote_volume": 842.3702, "trades": 17, "taker_buy_volume": 7537.3, "taker_buy_quote": 739.1076}, {"ts": 1775231580000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 1178.7, "quote_volume": 115.5126, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231640000, "open": 0.0979, "high": 0.0979, "low": 0.0976, "close": 0.0976, "volume": 37548.6, "quote_volume": 3672.05158, "trades": 43, "taker_buy_volume": 8603.1, "taker_buy_quote": 841.38318}, {"ts": 1775231700000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 24760.1, "quote_volume": 2416.71697, "trades": 47, "taker_buy_volume": 15016.0, "taker_buy_quote": 1465.96941}, {"ts": 1775231760000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 17089.1, "quote_volume": 1669.45931, "trades": 22, "taker_buy_volume": 13694.9, "taker_buy_quote": 1337.99807}, {"ts": 1775231820000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 31396.1, "quote_volume": 3070.25142, "trades": 35, "taker_buy_volume": 28734.6, "taker_buy_quote": 2809.97916}, {"ts": 1775231880000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1286.7, "quote_volume": 125.71059, "trades": 6, "taker_buy_volume": 1232.8, "taker_buy_quote": 120.44456}, {"ts": 1775231940000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 3878.9, "quote_volume": 378.20838, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232000000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 10855.3, "quote_volume": 1059.55488, "trades": 25, "taker_buy_volume": 7707.5, "taker_buy_quote": 752.53865}, {"ts": 1775232060000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 13545.4, "quote_volume": 1321.60982, "trades": 20, "taker_buy_volume": 8277.2, "taker_buy_quote": 807.4335}, {"ts": 1775232120000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 3845.4, "quote_volume": 375.30364, "trades": 11, "taker_buy_volume": 2663.6, "taker_buy_quote": 259.96736}, {"ts": 1775232180000, "open": 0.0976, "high": 0.0976, "low": 0.0973, "close": 0.0974, "volume": 21730.0, "quote_volume": 2117.49779, "trades": 38, "taker_buy_volume": 10680.5, "taker_buy_quote": 1041.30899}, {"ts": 1775232240000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 2517.8, "quote_volume": 245.3002, "trades": 7, "taker_buy_volume": 2517.8, "taker_buy_quote": 245.3002}, {"ts": 1775232300000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 1900.7, "quote_volume": 185.46968, "trades": 13, "taker_buy_volume": 156.6, "taker_buy_quote": 15.28416}, {"ts": 1775232360000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 12516.3, "quote_volume": 1220.33925, "trades": 12, "taker_buy_volume": 10314.8, "taker_buy_quote": 1005.693}, {"ts": 1775232420000, "open": 0.0975, "high": 0.0978, "low": 0.0975, "close": 0.0978, "volume": 24114.2, "quote_volume": 2357.09041, "trades": 28, "taker_buy_volume": 21656.2, "taker_buy_quote": 2117.05923}, {"ts": 1775232480000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 10907.4, "quote_volume": 1067.69025, "trades": 25, "taker_buy_volume": 4678.8, "taker_buy_quote": 457.94913}, {"ts": 1775232540000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 12714.8, "quote_volume": 1244.14872, "trades": 17, "taker_buy_volume": 53.7, "taker_buy_quote": 5.25723}, {"ts": 1775232600000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 178.6, "quote_volume": 17.48494, "trades": 3, "taker_buy_volume": 178.6, "taker_buy_quote": 17.48494}, {"ts": 1775232660000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 2584.7, "quote_volume": 252.91403, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232720000, "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": 1775232780000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 6476.7, "quote_volume": 634.39025, "trades": 19, "taker_buy_volume": 2148.2, "taker_buy_quote": 210.19725}, {"ts": 1775232840000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 9216.7, "quote_volume": 904.19092, "trades": 17, "taker_buy_volume": 9142.3, "taker_buy_quote": 896.89228}, {"ts": 1775232900000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 20836.6, "quote_volume": 2045.21259, "trades": 45, "taker_buy_volume": 2559.4, "taker_buy_quote": 251.23082}, {"ts": 1775232960000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 9402.5, "quote_volume": 923.00053, "trades": 25, "taker_buy_volume": 4453.8, "taker_buy_quote": 437.36316}, {"ts": 1775233020000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 3328.6, "quote_volume": 326.66636, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233080000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 2233.6, "quote_volume": 219.33416, "trades": 6, "taker_buy_volume": 2233.6, "taker_buy_quote": 219.33416}, {"ts": 1775233140000, "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": 1775233200000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 6559.5, "quote_volume": 644.1429, "trades": 11, "taker_buy_volume": 3662.8, "taker_buy_quote": 359.68696}, {"ts": 1775233260000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 24848.0, "quote_volume": 2439.5696, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233320000, "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": 1775233380000, "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": 1775233440000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 4756.0, "quote_volume": 466.5636, "trades": 11, "taker_buy_volume": 561.3, "taker_buy_quote": 55.06353}, {"ts": 1775233500000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 6668.6, "quote_volume": 654.33631, "trades": 17, "taker_buy_volume": 4467.5, "taker_buy_quote": 438.4084}, {"ts": 1775233560000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 21065.3, "quote_volume": 2073.07176, "trades": 32, "taker_buy_volume": 14074.5, "taker_buy_quote": 1385.18334}, {"ts": 1775233620000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 543.9, "quote_volume": 53.46537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233680000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 2077.0, "quote_volume": 204.1691, "trades": 3, "taker_buy_volume": 2077.0, "taker_buy_quote": 204.1691}, {"ts": 1775233740000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 7255.5, "quote_volume": 713.21565, "trades": 12, "taker_buy_volume": 7077.0, "taker_buy_quote": 695.6691}, {"ts": 1775233800000, "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": 1775233860000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 1609.3, "quote_volume": 158.19419, "trades": 6, "taker_buy_volume": 881.3, "taker_buy_quote": 86.63179}, {"ts": 1775233920000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 5694.2, "quote_volume": 559.77844, "trades": 9, "taker_buy_volume": 5381.0, "taker_buy_quote": 528.96783}, {"ts": 1775233980000, "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": 1775234040000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 2707.7, "quote_volume": 265.92417, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234100000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 18575.2, "quote_volume": 1825.94216, "trades": 19, "taker_buy_volume": 16249.3, "taker_buy_quote": 1597.30619}, {"ts": 1775234160000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 3329.3, "quote_volume": 327.27019, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234220000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 116.1, "quote_volume": 11.40102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234280000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 145.0, "quote_volume": 14.239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234340000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 16308.6, "quote_volume": 1601.50452, "trades": 80, "taker_buy_volume": 4217.7, "taker_buy_quote": 414.17814}, {"ts": 1775234400000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 19072.9, "quote_volume": 1873.41422, "trades": 11, "taker_buy_volume": 19072.9, "taker_buy_quote": 1873.41422}, {"ts": 1775234460000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 8419.2, "quote_volume": 827.60045, "trades": 10, "taker_buy_volume": 7046.7, "taker_buy_quote": 692.69061}, {"ts": 1775234520000, "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": 1775234580000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 3195.5, "quote_volume": 314.11765, "trades": 8, "taker_buy_volume": 1107.0, "taker_buy_quote": 108.8181}, {"ts": 1775234640000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 69.0, "quote_volume": 6.7827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234700000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 2931.8, "quote_volume": 288.19594, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234760000, "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": 1775234820000, "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": 1775234880000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 3549.7, "quote_volume": 349.15373, "trades": 10, "taker_buy_volume": 3549.7, "taker_buy_quote": 349.15373}, {"ts": 1775234940000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 1583.6, "quote_volume": 155.9846, "trades": 6, "taker_buy_volume": 155.2, "taker_buy_quote": 15.2872}, {"ts": 1775235000000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 5246.2, "quote_volume": 517.27532, "trades": 9, "taker_buy_volume": 5246.2, "taker_buy_quote": 517.27532}, {"ts": 1775235060000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 154.9, "quote_volume": 15.28863, "trades": 2, "taker_buy_volume": 154.9, "taker_buy_quote": 15.28863}, {"ts": 1775235120000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 8011.7, "quote_volume": 791.34293, "trades": 19, "taker_buy_volume": 3043.5, "taker_buy_quote": 300.6978}, {"ts": 1775235180000, "open": 0.0989, "high": 0.0992, "low": 0.0989, "close": 0.0992, "volume": 26590.5, "quote_volume": 2634.11308, "trades": 63, "taker_buy_volume": 15929.7, "taker_buy_quote": 1577.83396}, {"ts": 1775235240000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 9771.0, "quote_volume": 968.4836, "trades": 27, "taker_buy_volume": 1964.0, "taker_buy_quote": 194.7921}, {"ts": 1775235300000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 1769.0, "quote_volume": 175.49461, "trades": 6, "taker_buy_volume": 252.1, "taker_buy_quote": 25.01813}, {"ts": 1775235360000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 8716.8, "quote_volume": 865.54089, "trades": 25, "taker_buy_volume": 5506.1, "taker_buy_quote": 546.75043}, {"ts": 1775235420000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 2532.9, "quote_volume": 251.17438, "trades": 16, "taker_buy_volume": 953.9, "taker_buy_quote": 94.59018}, {"ts": 1775235480000, "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": 1775235540000, "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": 1775235600000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 5077.4, "quote_volume": 503.67808, "trades": 14, "taker_buy_volume": 3721.5, "taker_buy_quote": 369.1728}, {"ts": 1775235660000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 3248.7, "quote_volume": 322.28111, "trades": 8, "taker_buy_volume": 2520.7, "taker_buy_quote": 250.06351}, {"ts": 1775235720000, "open": 0.0993, "high": 0.0997, "low": 0.0993, "close": 0.0997, "volume": 16011.6, "quote_volume": 1594.41784, "trades": 36, "taker_buy_volume": 6915.3, "taker_buy_quote": 687.99747}, {"ts": 1775235780000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 28545.5, "quote_volume": 2849.37312, "trades": 42, "taker_buy_volume": 7498.9, "taker_buy_quote": 748.71349}, {"ts": 1775235840000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 29496.2, "quote_volume": 2947.42783, "trades": 47, "taker_buy_volume": 16399.7, "taker_buy_quote": 1639.08809}, {"ts": 1775235900000, "open": 0.1, "high": 0.1004, "low": 0.1, "close": 0.1004, "volume": 47298.1, "quote_volume": 4742.75596, "trades": 129, "taker_buy_volume": 11589.7, "taker_buy_quote": 1161.45458}, {"ts": 1775235960000, "open": 0.1005, "high": 0.101, "low": 0.1004, "close": 0.1009, "volume": 41512.9, "quote_volume": 4179.95474, "trades": 101, "taker_buy_volume": 31106.6, "taker_buy_quote": 3132.6414}, {"ts": 1775236020000, "open": 0.1008, "high": 0.1021, "low": 0.1007, "close": 0.1014, "volume": 565442.6, "quote_volume": 57376.18001, "trades": 775, "taker_buy_volume": 334900.4, "taker_buy_quote": 34006.42388}, {"ts": 1775236080000, "open": 0.1013, "high": 0.1013, "low": 0.1008, "close": 0.101, "volume": 113682.0, "quote_volume": 11490.46784, "trades": 187, "taker_buy_volume": 39409.6, "taker_buy_quote": 3983.02277}, {"ts": 1775236140000, "open": 0.1011, "high": 0.1012, "low": 0.1008, "close": 0.1011, "volume": 34438.5, "quote_volume": 3476.57413, "trades": 87, "taker_buy_volume": 12978.8, "taker_buy_quote": 1310.98062}, {"ts": 1775236200000, "open": 0.1011, "high": 0.1014, "low": 0.101, "close": 0.1013, "volume": 50386.6, "quote_volume": 5095.88633, "trades": 140, "taker_buy_volume": 36001.7, "taker_buy_quote": 3641.2898}, {"ts": 1775236260000, "open": 0.1013, "high": 0.1016, "low": 0.101, "close": 0.1016, "volume": 48267.7, "quote_volume": 4884.14618, "trades": 110, "taker_buy_volume": 25634.5, "taker_buy_quote": 2595.26711}, {"ts": 1775236320000, "open": 0.1016, "high": 0.1021, "low": 0.1016, "close": 0.1018, "volume": 57072.6, "quote_volume": 5817.4271, "trades": 101, "taker_buy_volume": 36892.3, "taker_buy_quote": 3760.04033}, {"ts": 1775236380000, "open": 0.1017, "high": 0.1018, "low": 0.1016, "close": 0.1017, "volume": 32014.0, "quote_volume": 3253.58771, "trades": 63, "taker_buy_volume": 6437.0, "taker_buy_quote": 654.31786}, {"ts": 1775236440000, "open": 0.1016, "high": 0.1016, "low": 0.1012, "close": 0.1016, "volume": 24973.4, "quote_volume": 2533.48925, "trades": 83, "taker_buy_volume": 8151.9, "taker_buy_quote": 827.19965}, {"ts": 1775236500000, "open": 0.1017, "high": 0.102, "low": 0.1017, "close": 0.1019, "volume": 14544.4, "quote_volume": 1480.96086, "trades": 65, "taker_buy_volume": 6148.6, "taker_buy_quote": 626.43299}, {"ts": 1775236560000, "open": 0.1019, "high": 0.1019, "low": 0.1016, "close": 0.1017, "volume": 13902.6, "quote_volume": 1415.43878, "trades": 55, "taker_buy_volume": 2083.0, "taker_buy_quote": 212.13917}, {"ts": 1775236620000, "open": 0.1018, "high": 0.1022, "low": 0.1017, "close": 0.102, "volume": 31791.1, "quote_volume": 3238.05286, "trades": 78, "taker_buy_volume": 18499.4, "taker_buy_quote": 1883.896}, {"ts": 1775236680000, "open": 0.102, "high": 0.1022, "low": 0.1018, "close": 0.1018, "volume": 7471.3, "quote_volume": 762.65195, "trades": 30, "taker_buy_volume": 2695.7, "taker_buy_quote": 275.27144}, {"ts": 1775236740000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 8304.8, "quote_volume": 846.77613, "trades": 32, "taker_buy_volume": 5942.3, "taker_buy_quote": 605.91458}, {"ts": 1775236800000, "open": 0.102, "high": 0.1025, "low": 0.102, "close": 0.1025, "volume": 102331.9, "quote_volume": 10468.73804, "trades": 127, "taker_buy_volume": 64134.7, "taker_buy_quote": 6564.67642}, {"ts": 1775236860000, "open": 0.1025, "high": 0.1028, "low": 0.1024, "close": 0.1028, "volume": 41786.5, "quote_volume": 4286.70562, "trades": 114, "taker_buy_volume": 12971.9, "taker_buy_quote": 1331.52742}, {"ts": 1775236920000, "open": 0.1028, "high": 0.1029, "low": 0.1026, "close": 0.1026, "volume": 7474.2, "quote_volume": 767.9874, "trades": 27, "taker_buy_volume": 2455.4, "taker_buy_quote": 252.36745}, {"ts": 1775236980000, "open": 0.1026, "high": 0.1034, "low": 0.1025, "close": 0.1028, "volume": 143698.5, "quote_volume": 14801.30992, "trades": 187, "taker_buy_volume": 81433.9, "taker_buy_quote": 8389.83382}, {"ts": 1775237040000, "open": 0.1029, "high": 0.1035, "low": 0.1029, "close": 0.1029, "volume": 93721.6, "quote_volume": 9675.25155, "trades": 117, "taker_buy_volume": 80608.2, "taker_buy_quote": 8322.79995}, {"ts": 1775237100000, "open": 0.103, "high": 0.1031, "low": 0.1028, "close": 0.1029, "volume": 32447.8, "quote_volume": 3340.31327, "trades": 71, "taker_buy_volume": 23486.5, "taker_buy_quote": 2417.58421}, {"ts": 1775237160000, "open": 0.103, "high": 0.1033, "low": 0.1029, "close": 0.1029, "volume": 54905.4, "quote_volume": 5662.07402, "trades": 90, "taker_buy_volume": 20800.5, "taker_buy_quote": 2146.86803}, {"ts": 1775237220000, "open": 0.1028, "high": 0.1028, "low": 0.1025, "close": 0.1028, "volume": 20925.3, "quote_volume": 2148.4782, "trades": 38, "taker_buy_volume": 3710.4, "taker_buy_quote": 380.40517}, {"ts": 1775237280000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 9874.2, "quote_volume": 1016.05518, "trades": 21, "taker_buy_volume": 2717.4, "taker_buy_quote": 279.62046}, {"ts": 1775237340000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.103, "volume": 24126.0, "quote_volume": 2484.17122, "trades": 33, "taker_buy_volume": 17742.1, "taker_buy_quote": 1826.80988}, {"ts": 1775237400000, "open": 0.103, "high": 0.1033, "low": 0.1029, "close": 0.1029, "volume": 81410.8, "quote_volume": 8389.76178, "trades": 105, "taker_buy_volume": 32278.1, "taker_buy_quote": 3328.40947}, {"ts": 1775237460000, "open": 0.103, "high": 0.1032, "low": 0.1029, "close": 0.1031, "volume": 61807.9, "quote_volume": 6363.65912, "trades": 63, "taker_buy_volume": 32269.1, "taker_buy_quote": 3321.30098}, {"ts": 1775237520000, "open": 0.1031, "high": 0.1035, "low": 0.1031, "close": 0.1033, "volume": 27277.2, "quote_volume": 2819.98723, "trades": 52, "taker_buy_volume": 10528.3, "taker_buy_quote": 1088.02544}, {"ts": 1775237580000, "open": 0.1034, "high": 0.104, "low": 0.1034, "close": 0.1036, "volume": 43084.4, "quote_volume": 4469.23488, "trades": 80, "taker_buy_volume": 25232.8, "taker_buy_quote": 2617.8057}, {"ts": 1775237640000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 5783.2, "quote_volume": 600.13228, "trades": 23, "taker_buy_volume": 1771.0, "taker_buy_quote": 183.7975}, {"ts": 1775237700000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1037, "volume": 24633.3, "quote_volume": 2556.96409, "trades": 38, "taker_buy_volume": 11398.6, "taker_buy_quote": 1182.4181}, {"ts": 1775237760000, "open": 0.1037, "high": 0.1043, "low": 0.1037, "close": 0.1043, "volume": 8657.5, "quote_volume": 900.75686, "trades": 39, "taker_buy_volume": 4598.6, "taker_buy_quote": 478.43783}, {"ts": 1775237820000, "open": 0.1044, "high": 0.1044, "low": 0.1041, "close": 0.1043, "volume": 9556.8, "quote_volume": 996.36642, "trades": 32, "taker_buy_volume": 3153.1, "taker_buy_quote": 328.65529}, {"ts": 1775237880000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 35112.9, "quote_volume": 3655.27363, "trades": 80, "taker_buy_volume": 6300.2, "taker_buy_quote": 655.85679}, {"ts": 1775237940000, "open": 0.1041, "high": 0.1045, "low": 0.1041, "close": 0.1044, "volume": 12158.1, "quote_volume": 1268.30862, "trades": 43, "taker_buy_volume": 4471.1, "taker_buy_quote": 466.02295}, {"ts": 1775238000000, "open": 0.1045, "high": 0.1045, "low": 0.1041, "close": 0.1041, "volume": 11163.3, "quote_volume": 1164.22418, "trades": 41, "taker_buy_volume": 4624.6, "taker_buy_quote": 482.19771}, {"ts": 1775238060000, "open": 0.1041, "high": 0.1041, "low": 0.1035, "close": 0.1039, "volume": 26912.6, "quote_volume": 2791.50712, "trades": 89, "taker_buy_volume": 12924.8, "taker_buy_quote": 1339.9969}, {"ts": 1775238120000, "open": 0.1038, "high": 0.1039, "low": 0.1036, "close": 0.1036, "volume": 23292.1, "quote_volume": 2415.28297, "trades": 58, "taker_buy_volume": 12099.8, "taker_buy_quote": 1254.62306}, {"ts": 1775238180000, "open": 0.1036, "high": 0.1037, "low": 0.1033, "close": 0.1034, "volume": 58620.3, "quote_volume": 6069.92261, "trades": 108, "taker_buy_volume": 32772.3, "taker_buy_quote": 3393.98311}, {"ts": 1775238240000, "open": 0.1035, "high": 0.1036, "low": 0.1031, "close": 0.1032, "volume": 55710.1, "quote_volume": 5753.22088, "trades": 92, "taker_buy_volume": 22761.2, "taker_buy_quote": 2351.15371}, {"ts": 1775238300000, "open": 0.1032, "high": 0.1037, "low": 0.1031, "close": 0.1036, "volume": 31346.6, "quote_volume": 3239.04548, "trades": 72, "taker_buy_volume": 24243.8, "taker_buy_quote": 2504.43644}, {"ts": 1775238360000, "open": 0.1037, "high": 0.1041, "low": 0.1037, "close": 0.1037, "volume": 27957.2, "quote_volume": 2904.62755, "trades": 68, "taker_buy_volume": 20414.2, "taker_buy_quote": 2120.65377}, {"ts": 1775238420000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 16608.9, "quote_volume": 1720.69753, "trades": 37, "taker_buy_volume": 9880.8, "taker_buy_quote": 1023.63474}, {"ts": 1775238480000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 7157.9, "quote_volume": 741.66189, "trades": 21, "taker_buy_volume": 1101.4, "taker_buy_quote": 114.14761}, {"ts": 1775238540000, "open": 0.1036, "high": 0.1036, "low": 0.103, "close": 0.1031, "volume": 22469.7, "quote_volume": 2318.43448, "trades": 77, "taker_buy_volume": 7582.2, "taker_buy_quote": 781.47865}, {"ts": 1775238600000, "open": 0.1031, "high": 0.1032, "low": 0.1029, "close": 0.1031, "volume": 19390.5, "quote_volume": 1998.84178, "trades": 34, "taker_buy_volume": 4001.5, "taker_buy_quote": 412.66813}, {"ts": 1775238660000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.1031, "volume": 13486.5, "quote_volume": 1389.31752, "trades": 37, "taker_buy_volume": 10422.7, "taker_buy_quote": 1073.64332}, {"ts": 1775238720000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 14192.4, "quote_volume": 1464.27756, "trades": 43, "taker_buy_volume": 6987.3, "taker_buy_quote": 720.78571}, {"ts": 1775238780000, "open": 0.103, "high": 0.103, "low": 0.1026, "close": 0.1029, "volume": 37968.9, "quote_volume": 3903.60852, "trades": 72, "taker_buy_volume": 14019.4, "taker_buy_quote": 1442.53975}, {"ts": 1775238840000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 2147.5, "quote_volume": 220.97775, "trades": 7, "taker_buy_volume": 2096.5, "taker_buy_quote": 215.72985}, {"ts": 1775238900000, "open": 0.103, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 16914.4, "quote_volume": 1742.23234, "trades": 43, "taker_buy_volume": 9608.6, "taker_buy_quote": 989.97317}, {"ts": 1775238960000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 21410.0, "quote_volume": 2202.8485, "trades": 48, "taker_buy_volume": 5705.4, "taker_buy_quote": 587.02096}, {"ts": 1775239020000, "open": 0.1027, "high": 0.1027, "low": 0.1023, "close": 0.1024, "volume": 22340.1, "quote_volume": 2286.41942, "trades": 41, "taker_buy_volume": 14815.5, "taker_buy_quote": 1515.75409}, {"ts": 1775239080000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 31668.4, "quote_volume": 3237.44384, "trades": 46, "taker_buy_volume": 19329.9, "taker_buy_quote": 1976.17363}, {"ts": 1775239140000, "open": 0.1022, "high": 0.1023, "low": 0.102, "close": 0.102, "volume": 36537.0, "quote_volume": 3732.47999, "trades": 45, "taker_buy_volume": 9366.0, "taker_buy_quote": 957.48116}, {"ts": 1775239200000, "open": 0.102, "high": 0.1022, "low": 0.101, "close": 0.1012, "volume": 148256.0, "quote_volume": 15033.70732, "trades": 183, "taker_buy_volume": 71840.6, "taker_buy_quote": 7280.56739}, {"ts": 1775239260000, "open": 0.1012, "high": 0.1013, "low": 0.101, "close": 0.1012, "volume": 71732.1, "quote_volume": 7255.75042, "trades": 101, "taker_buy_volume": 40700.1, "taker_buy_quote": 4118.47082}, {"ts": 1775239320000, "open": 0.1011, "high": 0.1014, "low": 0.1011, "close": 0.1011, "volume": 29638.4, "quote_volume": 3002.76811, "trades": 54, "taker_buy_volume": 19106.2, "taker_buy_quote": 1936.08589}, {"ts": 1775239380000, "open": 0.101, "high": 0.101, "low": 0.1007, "close": 0.1009, "volume": 32751.8, "quote_volume": 3302.07526, "trades": 42, "taker_buy_volume": 21377.0, "taker_buy_quote": 2155.02693}, {"ts": 1775239440000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 2350.9, "quote_volume": 237.20581, "trades": 7, "taker_buy_volume": 1177.1, "taker_buy_quote": 118.76939}, {"ts": 1775239500000, "open": 0.1008, "high": 0.1011, "low": 0.1008, "close": 0.101, "volume": 21951.6, "quote_volume": 2215.71436, "trades": 47, "taker_buy_volume": 19511.1, "taker_buy_quote": 1969.26456}, {"ts": 1775239560000, "open": 0.1009, "high": 0.1009, "low": 0.1006, "close": 0.1006, "volume": 6613.9, "quote_volume": 666.90447, "trades": 16, "taker_buy_volume": 302.0, "taker_buy_quote": 30.4718}, {"ts": 1775239620000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 28471.3, "quote_volume": 2859.39472, "trades": 44, "taker_buy_volume": 21205.7, "taker_buy_quote": 2129.67057}, {"ts": 1775239680000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 49573.8, "quote_volume": 4981.63681, "trades": 68, "taker_buy_volume": 28623.4, "taker_buy_quote": 2877.36841}, {"ts": 1775239740000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 8744.1, "quote_volume": 880.42564, "trades": 20, "taker_buy_volume": 3506.1, "taker_buy_quote": 352.95904}, {"ts": 1775239800000, "open": 0.1006, "high": 0.1006, "low": 0.1001, "close": 0.1004, "volume": 26090.3, "quote_volume": 2616.89264, "trades": 50, "taker_buy_volume": 7911.1, "taker_buy_quote": 793.54706}, {"ts": 1775239860000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 13856.1, "quote_volume": 1389.52112, "trades": 35, "taker_buy_volume": 6600.0, "taker_buy_quote": 661.97959}, {"ts": 1775239920000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 3413.2, "quote_volume": 342.33609, "trades": 11, "taker_buy_volume": 1052.4, "taker_buy_quote": 105.55572}, {"ts": 1775239980000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 10919.6, "quote_volume": 1095.09042, "trades": 19, "taker_buy_volume": 8481.4, "taker_buy_quote": 850.55418}, {"ts": 1775240040000, "open": 0.1002, "high": 0.1002, "low": 0.0996, "close": 0.0998, "volume": 104465.3, "quote_volume": 10428.18097, "trades": 104, "taker_buy_volume": 50951.8, "taker_buy_quote": 5089.43639}, {"ts": 1775240100000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 4563.5, "quote_volume": 455.89365, "trades": 16, "taker_buy_volume": 3510.9, "taker_buy_quote": 350.73891}, {"ts": 1775240160000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 3185.8, "quote_volume": 318.26142, "trades": 11, "taker_buy_volume": 2080.6, "taker_buy_quote": 207.85194}, {"ts": 1775240220000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 8377.8, "quote_volume": 837.60222, "trades": 18, "taker_buy_volume": 8277.7, "taker_buy_quote": 827.60223}, {"ts": 1775240280000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 10228.9, "quote_volume": 1020.20737, "trades": 22, "taker_buy_volume": 5323.1, "taker_buy_quote": 530.71307}, {"ts": 1775240340000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 47902.3, "quote_volume": 4786.10321, "trades": 78, "taker_buy_volume": 22850.1, "taker_buy_quote": 2283.17413}, {"ts": 1775240400000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 8467.0, "quote_volume": 847.26119, "trades": 20, "taker_buy_volume": 5111.0, "taker_buy_quote": 511.43085}, {"ts": 1775240460000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 7662.1, "quote_volume": 766.73146, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240520000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 4672.4, "quote_volume": 467.24, "trades": 10, "taker_buy_volume": 2177.5, "taker_buy_quote": 217.75}, {"ts": 1775240580000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 3385.7, "quote_volume": 338.98137, "trades": 14, "taker_buy_volume": 2596.9, "taker_buy_quote": 260.02249}, {"ts": 1775240640000, "open": 0.1001, "high": 0.1004, "low": 0.1001, "close": 0.1004, "volume": 15864.3, "quote_volume": 1592.14489, "trades": 35, "taker_buy_volume": 7679.3, "taker_buy_quote": 770.40089}, {"ts": 1775240700000, "open": 0.1003, "high": 0.1006, "low": 0.1003, "close": 0.1006, "volume": 15740.5, "quote_volume": 1582.17196, "trades": 36, "taker_buy_volume": 8470.1, "taker_buy_quote": 851.33687}, {"ts": 1775240760000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 1104.6, "quote_volume": 111.0123, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240820000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 9600.1, "quote_volume": 963.71532, "trades": 19, "taker_buy_volume": 2266.1, "taker_buy_quote": 227.56664}, {"ts": 1775240880000, "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": 1775240940000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 13878.6, "quote_volume": 1391.33356, "trades": 44, "taker_buy_volume": 5181.4, "taker_buy_quote": 519.52319}, {"ts": 1775241000000, "open": 0.1003, "high": 0.1008, "low": 0.1003, "close": 0.1008, "volume": 18217.7, "quote_volume": 1828.99854, "trades": 50, "taker_buy_volume": 8524.8, "taker_buy_quote": 856.40531}, {"ts": 1775241060000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 10137.8, "quote_volume": 1023.09255, "trades": 28, "taker_buy_volume": 8856.4, "taker_buy_quote": 893.92222}, {"ts": 1775241120000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 7433.2, "quote_volume": 749.76628, "trades": 12, "taker_buy_volume": 1448.5, "taker_buy_quote": 146.15365}, {"ts": 1775241180000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 25643.6, "quote_volume": 2583.73514, "trades": 69, "taker_buy_volume": 2203.3, "taker_buy_quote": 222.00251}, {"ts": 1775241240000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 26944.2, "quote_volume": 2717.72501, "trades": 39, "taker_buy_volume": 20438.7, "taker_buy_quote": 2061.54528}, {"ts": 1775241300000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 3068.2, "quote_volume": 309.27456, "trades": 9, "taker_buy_volume": 1888.0, "taker_buy_quote": 190.3104}, {"ts": 1775241360000, "open": 0.1009, "high": 0.1009, "low": 0.1006, "close": 0.1006, "volume": 13381.1, "quote_volume": 1349.47066, "trades": 35, "taker_buy_volume": 11138.9, "taker_buy_quote": 1123.71137}, {"ts": 1775241420000, "open": 0.1005, "high": 0.1006, "low": 0.1003, "close": 0.1004, "volume": 27773.5, "quote_volume": 2787.99159, "trades": 37, "taker_buy_volume": 12138.2, "taker_buy_quote": 1219.63427}, {"ts": 1775241480000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 10142.4, "quote_volume": 1016.70385, "trades": 33, "taker_buy_volume": 7783.1, "taker_buy_quote": 780.11657}, {"ts": 1775241540000, "open": 0.1001, "high": 0.1004, "low": 0.1001, "close": 0.1002, "volume": 36058.4, "quote_volume": 3613.5062, "trades": 50, "taker_buy_volume": 24513.7, "taker_buy_quote": 2456.66682}, {"ts": 1775241600000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 15675.7, "quote_volume": 1572.3415, "trades": 45, "taker_buy_volume": 9082.3, "taker_buy_quote": 911.02348}, {"ts": 1775241660000, "open": 0.1004, "high": 0.1017, "low": 0.1004, "close": 0.1013, "volume": 199809.7, "quote_volume": 20184.57584, "trades": 259, "taker_buy_volume": 154956.5, "taker_buy_quote": 15650.90251}, {"ts": 1775241720000, "open": 0.1013, "high": 0.1013, "low": 0.101, "close": 0.101, "volume": 15528.4, "quote_volume": 1570.33799, "trades": 33, "taker_buy_volume": 8158.0, "taker_buy_quote": 825.1108}, {"ts": 1775241780000, "open": 0.1011, "high": 0.1011, "low": 0.1008, "close": 0.1008, "volume": 43564.1, "quote_volume": 4395.5633, "trades": 70, "taker_buy_volume": 6467.6, "taker_buy_quote": 652.80303}, {"ts": 1775241840000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 5660.3, "quote_volume": 570.09742, "trades": 11, "taker_buy_volume": 3456.5, "taker_buy_quote": 348.06955}, {"ts": 1775241900000, "open": 0.1008, "high": 0.101, "low": 0.1006, "close": 0.1006, "volume": 14315.5, "quote_volume": 1443.15125, "trades": 32, "taker_buy_volume": 6359.0, "taker_buy_quote": 641.46506}, {"ts": 1775241960000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 3872.3, "quote_volume": 389.55338, "trades": 9, "taker_buy_volume": 1680.5, "taker_buy_quote": 169.0583}, {"ts": 1775242020000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 5617.3, "quote_volume": 563.58034, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242080000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 14680.9, "quote_volume": 1473.98501, "trades": 24, "taker_buy_volume": 12230.8, "taker_buy_quote": 1228.23998}, {"ts": 1775242140000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 12493.9, "quote_volume": 1255.69907, "trades": 18, "taker_buy_volume": 10983.8, "taker_buy_quote": 1103.94099}, {"ts": 1775242200000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 2329.2, "quote_volume": 233.85168, "trades": 6, "taker_buy_volume": 1177.3, "taker_buy_quote": 118.20092}, {"ts": 1775242260000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 4950.0, "quote_volume": 497.11745, "trades": 14, "taker_buy_volume": 1545.4, "taker_buy_quote": 155.26775}, {"ts": 1775242320000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 235.9, "quote_volume": 23.73154, "trades": 3, "taker_buy_volume": 151.8, "taker_buy_quote": 15.27108}, {"ts": 1775242380000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 4883.5, "quote_volume": 491.2801, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242440000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 2342.0, "quote_volume": 235.8394, "trades": 8, "taker_buy_volume": 151.7, "taker_buy_quote": 15.27619}, {"ts": 1775242500000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 2247.5, "quote_volume": 226.41178, "trades": 9, "taker_buy_volume": 1870.5, "taker_buy_quote": 188.44788}, {"ts": 1775242560000, "open": 0.1007, "high": 0.1007, "low": 0.1003, "close": 0.1003, "volume": 6429.9, "quote_volume": 646.5802, "trades": 21, "taker_buy_volume": 506.0, "taker_buy_quote": 50.9036}, {"ts": 1775242620000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 155.5, "quote_volume": 15.59665, "trades": 1, "taker_buy_volume": 155.5, "taker_buy_quote": 15.59665}, {"ts": 1775242680000, "open": 0.1002, "high": 0.1005, "low": 0.1002, "close": 0.1004, "volume": 41598.9, "quote_volume": 4174.10011, "trades": 58, "taker_buy_volume": 36639.9, "taker_buy_quote": 3676.59823}, {"ts": 1775242740000, "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": 1775242800000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 17349.1, "quote_volume": 1738.04536, "trades": 25, "taker_buy_volume": 11891.6, "taker_buy_quote": 1191.29363}, {"ts": 1775242860000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 1289.6, "quote_volume": 129.21792, "trades": 8, "taker_buy_volume": 1089.6, "taker_buy_quote": 109.17792}, {"ts": 1775242920000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 1154.8, "quote_volume": 115.71096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242980000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 4232.9, "quote_volume": 424.43144, "trades": 11, "taker_buy_volume": 3784.0, "taker_buy_quote": 379.40677}, {"ts": 1775243040000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 1258.0, "quote_volume": 126.1774, "trades": 5, "taker_buy_volume": 80.7, "taker_buy_quote": 8.09421}, {"ts": 1775243100000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 5120.9, "quote_volume": 514.12704, "trades": 15, "taker_buy_volume": 1304.2, "taker_buy_quote": 130.85165}, {"ts": 1775243160000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 5481.8, "quote_volume": 551.46908, "trades": 15, "taker_buy_volume": 204.0, "taker_buy_quote": 20.5224}, {"ts": 1775243220000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 1580.2, "quote_volume": 159.02092, "trades": 10, "taker_buy_volume": 1580.2, "taker_buy_quote": 159.02092}, {"ts": 1775243280000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 15297.5, "quote_volume": 1536.62962, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243340000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 6390.7, "quote_volume": 642.61164, "trades": 14, "taker_buy_volume": 4118.5, "taker_buy_quote": 414.02832}, {"ts": 1775243400000, "open": 0.1005, "high": 0.1005, "low": 0.1002, "close": 0.1002, "volume": 3520.4, "quote_volume": 352.91663, "trades": 18, "taker_buy_volume": 2457.6, "taker_buy_quote": 246.26246}, {"ts": 1775243460000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 1998.7, "quote_volume": 200.18761, "trades": 6, "taker_buy_volume": 669.0, "taker_buy_quote": 66.9669}, {"ts": 1775243520000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 6281.5, "quote_volume": 628.14014, "trades": 14, "taker_buy_volume": 378.0, "taker_buy_quote": 37.8}, {"ts": 1775243580000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 1677.5, "quote_volume": 167.75, "trades": 3, "taker_buy_volume": 1677.5, "taker_buy_quote": 167.75}, {"ts": 1775243640000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 430.6, "quote_volume": 43.06, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243700000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 5175.1, "quote_volume": 517.29849, "trades": 13, "taker_buy_volume": 4965.6, "taker_buy_quote": 496.36944}, {"ts": 1775243760000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 4945.7, "quote_volume": 493.61111, "trades": 16, "taker_buy_volume": 52.6, "taker_buy_quote": 5.24948}, {"ts": 1775243820000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 6685.4, "quote_volume": 667.20292, "trades": 10, "taker_buy_volume": 1230.2, "taker_buy_quote": 122.77396}, {"ts": 1775243880000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 14414.0, "quote_volume": 1437.10139, "trades": 32, "taker_buy_volume": 1230.3, "taker_buy_quote": 122.77867}, {"ts": 1775243940000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 12403.7, "quote_volume": 1235.40852, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244000000, "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": 1775244060000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 8096.5, "quote_volume": 805.97204, "trades": 17, "taker_buy_volume": 4549.7, "taker_buy_quote": 452.77322}, {"ts": 1775244120000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 6830.0, "quote_volume": 679.585, "trades": 2, "taker_buy_volume": 6830.0, "taker_buy_quote": 679.585}, {"ts": 1775244180000, "open": 0.0994, "high": 0.0997, "low": 0.0994, "close": 0.0995, "volume": 36801.4, "quote_volume": 3662.87007, "trades": 56, "taker_buy_volume": 22131.0, "taker_buy_quote": 2202.99074}, {"ts": 1775244240000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 3731.9, "quote_volume": 371.32405, "trades": 6, "taker_buy_volume": 3218.0, "taker_buy_quote": 320.191}, {"ts": 1775244300000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 9617.6, "quote_volume": 955.81227, "trades": 22, "taker_buy_volume": 3533.0, "taker_buy_quote": 351.3234}, {"ts": 1775244360000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 16014.6, "quote_volume": 1594.1802, "trades": 36, "taker_buy_volume": 13985.0, "taker_buy_quote": 1392.235}, {"ts": 1775244420000, "open": 0.0995, "high": 0.0995, "low": 0.0992, "close": 0.0994, "volume": 61798.4, "quote_volume": 6136.4378, "trades": 67, "taker_buy_volume": 13275.0, "taker_buy_quote": 1319.3804}, {"ts": 1775244480000, "open": 0.0993, "high": 0.0993, "low": 0.099, "close": 0.099, "volume": 86864.3, "quote_volume": 8608.6408, "trades": 135, "taker_buy_volume": 53531.3, "taker_buy_quote": 5304.58204}, {"ts": 1775244540000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 9374.0, "quote_volume": 928.026, "trades": 17, "taker_buy_volume": 3820.4, "taker_buy_quote": 378.2196}, {"ts": 1775244600000, "open": 0.0991, "high": 0.0991, "low": 0.0988, "close": 0.0988, "volume": 101161.4, "quote_volume": 10009.16177, "trades": 145, "taker_buy_volume": 46960.2, "taker_buy_quote": 4647.48414}, {"ts": 1775244660000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 143264.5, "quote_volume": 14145.57444, "trades": 200, "taker_buy_volume": 63837.2, "taker_buy_quote": 6305.5681}, {"ts": 1775244720000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 49155.5, "quote_volume": 4858.64225, "trades": 58, "taker_buy_volume": 31283.5, "taker_buy_quote": 3092.85327}, {"ts": 1775244780000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 77573.7, "quote_volume": 7685.37994, "trades": 95, "taker_buy_volume": 71837.3, "taker_buy_quote": 7117.18384}, {"ts": 1775244840000, "open": 0.0991, "high": 0.0991, "low": 0.0988, "close": 0.0989, "volume": 154655.3, "quote_volume": 15289.79441, "trades": 350, "taker_buy_volume": 53707.6, "taker_buy_quote": 5309.56751}, {"ts": 1775244900000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 206772.0, "quote_volume": 20436.89763, "trades": 513, "taker_buy_volume": 81021.4, "taker_buy_quote": 8010.62372}, {"ts": 1775244960000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 86893.3, "quote_volume": 8596.89487, "trades": 262, "taker_buy_volume": 45164.5, "taker_buy_quote": 4469.31277}, {"ts": 1775245020000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 71817.4, "quote_volume": 7097.26239, "trades": 150, "taker_buy_volume": 14667.8, "taker_buy_quote": 1449.61758}, {"ts": 1775245080000, "open": 0.0988, "high": 0.0991, "low": 0.0988, "close": 0.0991, "volume": 63237.6, "quote_volume": 6251.76662, "trades": 178, "taker_buy_volume": 29324.7, "taker_buy_quote": 2900.4374}, {"ts": 1775245140000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 101659.4, "quote_volume": 10067.26827, "trades": 248, "taker_buy_volume": 56786.6, "taker_buy_quote": 5623.991}, {"ts": 1775245200000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 3220.7, "quote_volume": 319.1637, "trades": 17, "taker_buy_volume": 3144.0, "taker_buy_quote": 311.5704}, {"ts": 1775245260000, "open": 0.0991, "high": 0.0991, "low": 0.0988, "close": 0.099, "volume": 73587.1, "quote_volume": 7279.36175, "trades": 156, "taker_buy_volume": 23067.1, "taker_buy_quote": 2283.48886}, {"ts": 1775245320000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 6060.2, "quote_volume": 600.1598, "trades": 13, "taker_buy_volume": 6060.2, "taker_buy_quote": 600.1598}, {"ts": 1775245380000, "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": 1775245440000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 5837.1, "quote_volume": 577.56367, "trades": 30, "taker_buy_volume": 1593.6, "taker_buy_quote": 157.63261}, {"ts": 1775245500000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 20110.9, "quote_volume": 1987.18092, "trades": 38, "taker_buy_volume": 18855.3, "taker_buy_quote": 1863.12764}, {"ts": 1775245560000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 3471.0, "quote_volume": 343.2819, "trades": 8, "taker_buy_volume": 3471.0, "taker_buy_quote": 343.2819}, {"ts": 1775245620000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 45005.2, "quote_volume": 4449.50908, "trades": 79, "taker_buy_volume": 30388.4, "taker_buy_quote": 3005.26392}, {"ts": 1775245680000, "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": 1775245740000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 3378.3, "quote_volume": 333.43821, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245800000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 57273.9, "quote_volume": 5651.6731, "trades": 85, "taker_buy_volume": 46544.4, "taker_buy_quote": 4593.41434}, {"ts": 1775245860000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 741.8, "quote_volume": 73.20162, "trades": 2, "taker_buy_volume": 601.4, "taker_buy_quote": 59.35818}, {"ts": 1775245920000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 2762.8, "quote_volume": 272.41208, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245980000, "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": 1775246040000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 16940.6, "quote_volume": 1673.42534, "trades": 61, "taker_buy_volume": 13943.5, "taker_buy_quote": 1377.60454}, {"ts": 1775246100000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 1661.0, "quote_volume": 164.2729, "trades": 7, "taker_buy_volume": 1661.0, "taker_buy_quote": 164.2729}, {"ts": 1775246160000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 1843.8, "quote_volume": 182.35182, "trades": 15, "taker_buy_volume": 1843.8, "taker_buy_quote": 182.35182}, {"ts": 1775246220000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 23116.5, "quote_volume": 2284.90725, "trades": 69, "taker_buy_volume": 9970.5, "taker_buy_quote": 986.08245}, {"ts": 1775246280000, "open": 0.0989, "high": 0.099, "low": 0.0987, "close": 0.099, "volume": 27699.5, "quote_volume": 2738.06222, "trades": 77, "taker_buy_volume": 6193.0, "taker_buy_quote": 612.60169}, {"ts": 1775246340000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 15256.3, "quote_volume": 1508.94207, "trades": 24, "taker_buy_volume": 11188.3, "taker_buy_quote": 1106.61687}, {"ts": 1775246400000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 3286.2, "quote_volume": 325.1442, "trades": 15, "taker_buy_volume": 1940.3, "taker_buy_quote": 192.04117}, {"ts": 1775246460000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 8789.5, "quote_volume": 868.47535, "trades": 29, "taker_buy_volume": 5003.8, "taker_buy_quote": 494.44819}, {"ts": 1775246520000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 53.2, "quote_volume": 5.26148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246580000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 1456.0, "quote_volume": 143.9984, "trades": 7, "taker_buy_volume": 1456.0, "taker_buy_quote": 143.9984}, {"ts": 1775246640000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 5990.5, "quote_volume": 592.46045, "trades": 9, "taker_buy_volume": 2852.4, "taker_buy_quote": 282.10236}, {"ts": 1775246700000, "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": 1775246760000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 4127.0, "quote_volume": 407.7476, "trades": 10, "taker_buy_volume": 1826.9, "taker_buy_quote": 180.49772}, {"ts": 1775246820000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 3271.3, "quote_volume": 323.1646, "trades": 8, "taker_buy_volume": 2819.7, "taker_buy_quote": 278.58636}, {"ts": 1775246880000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 4215.0, "quote_volume": 415.58982, "trades": 17, "taker_buy_volume": 2727.7, "taker_buy_quote": 268.95122}, {"ts": 1775246940000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 13847.7, "quote_volume": 1363.99845, "trades": 15, "taker_buy_volume": 879.5, "taker_buy_quote": 86.63075}, {"ts": 1775247000000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 16618.5, "quote_volume": 1637.29799, "trades": 37, "taker_buy_volume": 16618.5, "taker_buy_quote": 1637.29799}, {"ts": 1775247060000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 4405.5, "quote_volume": 434.45524, "trades": 15, "taker_buy_volume": 4245.3, "taker_buy_quote": 418.65952}, {"ts": 1775247120000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 6875.9, "quote_volume": 677.71834, "trades": 24, "taker_buy_volume": 6507.6, "taker_buy_quote": 641.4248}, {"ts": 1775247180000, "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": 1775247240000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 1706.0, "quote_volume": 168.22636, "trades": 14, "taker_buy_volume": 1706.0, "taker_buy_quote": 168.22636}, {"ts": 1775247300000, "open": 0.0987, "high": 0.0991, "low": 0.0987, "close": 0.0989, "volume": 36151.1, "quote_volume": 3577.11038, "trades": 91, "taker_buy_volume": 25261.1, "taker_buy_quote": 2499.34148}, {"ts": 1775247360000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 25246.7, "quote_volume": 2497.44074, "trades": 48, "taker_buy_volume": 15204.9, "taker_buy_quote": 1504.44209}, {"ts": 1775247420000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 19612.8, "quote_volume": 1938.76266, "trades": 45, "taker_buy_volume": 19237.3, "taker_buy_quote": 1901.68006}, {"ts": 1775247480000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 2652.9, "quote_volume": 262.37181, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247540000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 3893.7, "quote_volume": 384.69756, "trades": 9, "taker_buy_volume": 2591.2, "taker_buy_quote": 256.01056}, {"ts": 1775247600000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 8918.4, "quote_volume": 882.80616, "trades": 19, "taker_buy_volume": 8918.4, "taker_buy_quote": 882.80616}, {"ts": 1775247660000, "open": 0.0989, "high": 0.0989, "low": 0.0986, "close": 0.0986, "volume": 3757.8, "quote_volume": 371.07071, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247720000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 70435.5, "quote_volume": 6939.43025, "trades": 91, "taker_buy_volume": 6785.7, "taker_buy_quote": 668.87318}, {"ts": 1775247780000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 499.4, "quote_volume": 49.1909, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247840000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 4413.2, "quote_volume": 435.19328, "trades": 18, "taker_buy_volume": 4413.2, "taker_buy_quote": 435.19328}, {"ts": 1775247900000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 6564.1, "quote_volume": 647.22026, "trades": 14, "taker_buy_volume": 4622.0, "taker_buy_quote": 455.7292}, {"ts": 1775247960000, "open": 0.0986, "high": 0.0989, "low": 0.0986, "close": 0.0989, "volume": 46363.8, "quote_volume": 4578.67208, "trades": 76, "taker_buy_volume": 46363.8, "taker_buy_quote": 4578.67208}, {"ts": 1775248020000, "open": 0.0989, "high": 0.0991, "low": 0.0988, "close": 0.099, "volume": 50522.9, "quote_volume": 4997.20279, "trades": 140, "taker_buy_volume": 23212.5, "taker_buy_quote": 2296.75256}, {"ts": 1775248080000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 9542.8, "quote_volume": 945.1322, "trades": 25, "taker_buy_volume": 5135.5, "taker_buy_quote": 508.8095}, {"ts": 1775248140000, "open": 0.099, "high": 0.0991, "low": 0.0988, "close": 0.0989, "volume": 23673.4, "quote_volume": 2342.32476, "trades": 51, "taker_buy_volume": 6268.0, "taker_buy_quote": 620.84509}, {"ts": 1775248200000, "open": 0.0989, "high": 0.0994, "low": 0.0989, "close": 0.0993, "volume": 23413.7, "quote_volume": 2322.05734, "trades": 62, "taker_buy_volume": 18903.4, "taker_buy_quote": 1874.60583}, {"ts": 1775248260000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 23051.5, "quote_volume": 2288.73327, "trades": 55, "taker_buy_volume": 15661.6, "taker_buy_quote": 1555.43159}, {"ts": 1775248320000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 6866.2, "quote_volume": 681.12704, "trades": 24, "taker_buy_volume": 3885.0, "taker_buy_quote": 385.392}, {"ts": 1775248380000, "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": 1775248440000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 3938.0, "quote_volume": 390.6496, "trades": 15, "taker_buy_volume": 3938.0, "taker_buy_quote": 390.6496}, {"ts": 1775248500000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 303.3, "quote_volume": 30.10238, "trades": 2, "taker_buy_volume": 150.2, "taker_buy_quote": 14.91486}, {"ts": 1775248560000, "open": 0.0992, "high": 0.0992, "low": 0.0989, "close": 0.0989, "volume": 12856.5, "quote_volume": 1273.21265, "trades": 32, "taker_buy_volume": 4219.2, "taker_buy_quote": 417.7008}, {"ts": 1775248620000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 5260.5, "quote_volume": 520.26345, "trades": 11, "taker_buy_volume": 2693.0, "taker_buy_quote": 266.3377}, {"ts": 1775248680000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 1243.9, "quote_volume": 123.02171, "trades": 4, "taker_buy_volume": 1243.9, "taker_buy_quote": 123.02171}, {"ts": 1775248740000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 22136.6, "quote_volume": 2190.27168, "trades": 96, "taker_buy_volume": 20216.7, "taker_buy_quote": 2000.37814}, {"ts": 1775248800000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 2810.2, "quote_volume": 277.65308, "trades": 13, "taker_buy_volume": 1616.2, "taker_buy_quote": 159.68056}, {"ts": 1775248860000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 1200.7, "quote_volume": 118.62916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248920000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 8976.0, "quote_volume": 886.9846, "trades": 23, "taker_buy_volume": 6214.5, "taker_buy_quote": 614.1484}, {"ts": 1775248980000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 10112.8, "quote_volume": 999.70825, "trades": 44, "taker_buy_volume": 7540.6, "taker_buy_quote": 745.57489}, {"ts": 1775249040000, "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": 1775249100000, "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": 1775249160000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 4167.4, "quote_volume": 411.73912, "trades": 15, "taker_buy_volume": 3114.2, "taker_buy_quote": 307.68296}, {"ts": 1775249220000, "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": 1775249280000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 178.0, "quote_volume": 17.5864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249340000, "open": 0.0988, "high": 0.0991, "low": 0.0988, "close": 0.0989, "volume": 30634.8, "quote_volume": 3030.54529, "trades": 99, "taker_buy_volume": 17854.2, "taker_buy_quote": 1766.09132}, {"ts": 1775249400000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 13109.8, "quote_volume": 1297.75476, "trades": 30, "taker_buy_volume": 8982.8, "taker_buy_quote": 889.2972}, {"ts": 1775249460000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 6395.0, "quote_volume": 631.8504, "trades": 9, "taker_buy_volume": 244.0, "taker_buy_quote": 24.1316}, {"ts": 1775249520000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 1333.9, "quote_volume": 131.78932, "trades": 4, "taker_buy_volume": 1254.4, "taker_buy_quote": 123.93472}, {"ts": 1775249580000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 7972.9, "quote_volume": 788.51981, "trades": 43, "taker_buy_volume": 7972.9, "taker_buy_quote": 788.51981}, {"ts": 1775249640000, "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": 1775249700000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 419.0, "quote_volume": 41.4391, "trades": 2, "taker_buy_volume": 419.0, "taker_buy_quote": 41.4391}, {"ts": 1775249760000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 4430.9, "quote_volume": 437.46014, "trades": 11, "taker_buy_volume": 658.4, "taker_buy_quote": 64.98408}, {"ts": 1775249820000, "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": 1775249880000, "open": 0.0986, "high": 0.0986, "low": 0.0983, "close": 0.0983, "volume": 56503.9, "quote_volume": 5556.20642, "trades": 97, "taker_buy_volume": 32244.4, "taker_buy_quote": 3169.63723}, {"ts": 1775249940000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 16422.8, "quote_volume": 1615.81456, "trades": 41, "taker_buy_volume": 15734.2, "taker_buy_quote": 1548.12518}, {"ts": 1775250000000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 11104.2, "quote_volume": 1092.65328, "trades": 17, "taker_buy_volume": 11104.2, "taker_buy_quote": 1092.65328}, {"ts": 1775250060000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 50.7, "quote_volume": 4.99395, "trades": 1, "taker_buy_volume": 50.7, "taker_buy_quote": 4.99395}, {"ts": 1775250120000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 1123.5, "quote_volume": 110.5454, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250180000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 7550.2, "quote_volume": 742.18466, "trades": 14, "taker_buy_volume": 4001.4, "taker_buy_quote": 393.33762}, {"ts": 1775250240000, "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": 1775250300000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 2771.6, "quote_volume": 272.85346, "trades": 11, "taker_buy_volume": 2771.6, "taker_buy_quote": 272.85346}, {"ts": 1775250360000, "open": 0.0986, "high": 0.099, "low": 0.0986, "close": 0.099, "volume": 27195.9, "quote_volume": 2689.59226, "trades": 43, "taker_buy_volume": 17623.7, "taker_buy_quote": 1743.28368}, {"ts": 1775250420000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 29391.3, "quote_volume": 2908.96972, "trades": 46, "taker_buy_volume": 11928.1, "taker_buy_quote": 1180.65978}, {"ts": 1775250480000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 2016.9, "quote_volume": 199.47141, "trades": 4, "taker_buy_volume": 2016.9, "taker_buy_quote": 199.47141}, {"ts": 1775250540000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 4276.0, "quote_volume": 423.0756, "trades": 12, "taker_buy_volume": 1792.0, "taker_buy_quote": 177.408}, {"ts": 1775250600000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 14888.1, "quote_volume": 1471.14299, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250660000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 6384.7, "quote_volume": 630.98281, "trades": 26, "taker_buy_volume": 1744.5, "taker_buy_quote": 172.53105}, {"ts": 1775250720000, "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": 1775250780000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 6460.3, "quote_volume": 638.19102, "trades": 19, "taker_buy_volume": 656.2, "taker_buy_quote": 64.83754}, {"ts": 1775250840000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 9100.2, "quote_volume": 898.30757, "trades": 35, "taker_buy_volume": 9100.2, "taker_buy_quote": 898.30757}, {"ts": 1775250900000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 20657.8, "quote_volume": 2037.18074, "trades": 20, "taker_buy_volume": 821.4, "taker_buy_quote": 80.99004}, {"ts": 1775250960000, "open": 0.0985, "high": 0.0989, "low": 0.0985, "close": 0.0989, "volume": 7136.9, "quote_volume": 703.53181, "trades": 26, "taker_buy_volume": 6579.7, "taker_buy_quote": 648.61814}, {"ts": 1775251020000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 1348.9, "quote_volume": 133.27132, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251080000, "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": 1775251140000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 17713.0, "quote_volume": 1750.47842, "trades": 52, "taker_buy_volume": 17327.8, "taker_buy_quote": 1712.45918}, {"ts": 1775251200000, "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": 1775251260000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 4030.1, "quote_volume": 398.57689, "trades": 12, "taker_buy_volume": 1229.2, "taker_buy_quote": 121.56788}, {"ts": 1775251320000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 9698.2, "quote_volume": 957.81366, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251380000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 8008.1, "quote_volume": 791.97078, "trades": 12, "taker_buy_volume": 6807.4, "taker_buy_quote": 673.22155}, {"ts": 1775251440000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 20148.3, "quote_volume": 1992.6614, "trades": 35, "taker_buy_volume": 8006.3, "taker_buy_quote": 791.82307}, {"ts": 1775251500000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 2796.3, "quote_volume": 276.55915, "trades": 12, "taker_buy_volume": 1891.5, "taker_buy_quote": 187.07443}, {"ts": 1775251560000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 49429.1, "quote_volume": 4888.92204, "trades": 124, "taker_buy_volume": 34276.2, "taker_buy_quote": 3390.30023}, {"ts": 1775251620000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 13075.2, "quote_volume": 1292.30492, "trades": 50, "taker_buy_volume": 5196.5, "taker_buy_quote": 513.73893}, {"ts": 1775251680000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 2362.7, "quote_volume": 233.43476, "trades": 12, "taker_buy_volume": 2362.7, "taker_buy_quote": 233.43476}, {"ts": 1775251740000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 6676.3, "quote_volume": 659.79864, "trades": 38, "taker_buy_volume": 6676.3, "taker_buy_quote": 659.79864}, {"ts": 1775251800000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 7271.5, "quote_volume": 719.27978, "trades": 26, "taker_buy_volume": 5631.1, "taker_buy_quote": 557.04422}, {"ts": 1775251860000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 5344.1, "quote_volume": 528.26223, "trades": 10, "taker_buy_volume": 4112.8, "taker_buy_quote": 406.49198}, {"ts": 1775251920000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 31505.2, "quote_volume": 3109.26672, "trades": 12, "taker_buy_volume": 7981.0, "taker_buy_quote": 787.42818}, {"ts": 1775251980000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 6587.8, "quote_volume": 650.0042, "trades": 22, "taker_buy_volume": 6534.4, "taker_buy_quote": 644.73896}, {"ts": 1775252040000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 5190.6, "quote_volume": 512.83128, "trades": 28, "taker_buy_volume": 5190.6, "taker_buy_quote": 512.83128}, {"ts": 1775252100000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 3512.5, "quote_volume": 347.38625, "trades": 10, "taker_buy_volume": 3512.5, "taker_buy_quote": 347.38625}, {"ts": 1775252160000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 2995.7, "quote_volume": 296.27473, "trades": 17, "taker_buy_volume": 2995.7, "taker_buy_quote": 296.27473}, {"ts": 1775252220000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 3943.4, "quote_volume": 390.00226, "trades": 20, "taker_buy_volume": 3943.4, "taker_buy_quote": 390.00226}, {"ts": 1775252280000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 6309.5, "quote_volume": 623.37044, "trades": 21, "taker_buy_volume": 3871.9, "taker_buy_quote": 382.54372}, {"ts": 1775252340000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 16309.1, "quote_volume": 1612.23737, "trades": 43, "taker_buy_volume": 16309.1, "taker_buy_quote": 1612.23737}, {"ts": 1775252400000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 15130.1, "quote_volume": 1493.70717, "trades": 72, "taker_buy_volume": 5070.0, "taker_buy_quote": 500.59676}, {"ts": 1775252460000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 4692.9, "quote_volume": 463.53536, "trades": 17, "taker_buy_volume": 4692.9, "taker_buy_quote": 463.53536}, {"ts": 1775252520000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 2837.2, "quote_volume": 280.37205, "trades": 6, "taker_buy_volume": 2837.2, "taker_buy_quote": 280.37205}, {"ts": 1775252580000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 4109.3, "quote_volume": 405.99258, "trades": 20, "taker_buy_volume": 4046.7, "taker_buy_quote": 399.81396}, {"ts": 1775252640000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 7715.9, "quote_volume": 762.72405, "trades": 23, "taker_buy_volume": 6715.9, "taker_buy_quote": 663.92405}, {"ts": 1775252700000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 11508.4, "quote_volume": 1137.59425, "trades": 47, "taker_buy_volume": 7168.0, "taker_buy_quote": 708.9152}, {"ts": 1775252760000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 71803.8, "quote_volume": 7103.21904, "trades": 113, "taker_buy_volume": 58808.5, "taker_buy_quote": 5817.74687}, {"ts": 1775252820000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 4984.1, "quote_volume": 492.81039, "trades": 14, "taker_buy_volume": 3813.1, "taker_buy_quote": 377.11559}, {"ts": 1775252880000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 3595.1, "quote_volume": 355.55539, "trades": 27, "taker_buy_volume": 3595.1, "taker_buy_quote": 355.55539}, {"ts": 1775252940000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 3447.5, "quote_volume": 340.95775, "trades": 13, "taker_buy_volume": 3447.5, "taker_buy_quote": 340.95775}, {"ts": 1775253000000, "open": 0.0989, "high": 0.099, "low": 0.0987, "close": 0.099, "volume": 76127.1, "quote_volume": 7531.79044, "trades": 78, "taker_buy_volume": 72630.7, "taker_buy_quote": 7186.3524}, {"ts": 1775253060000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 8589.2, "quote_volume": 849.87178, "trades": 10, "taker_buy_volume": 3999.0, "taker_buy_quote": 395.901}, {"ts": 1775253120000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 7171.4, "quote_volume": 709.25146, "trades": 8, "taker_buy_volume": 53.1, "taker_buy_quote": 5.25159}, {"ts": 1775253180000, "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": 1775253240000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 13846.4, "quote_volume": 1372.17824, "trades": 36, "taker_buy_volume": 1283.8, "taker_buy_quote": 127.22458}, {"ts": 1775253300000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 4818.1, "quote_volume": 478.06082, "trades": 23, "taker_buy_volume": 4818.1, "taker_buy_quote": 478.06082}, {"ts": 1775253360000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 5102.0, "quote_volume": 506.21604, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253420000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 1302.8, "quote_volume": 129.36804, "trades": 4, "taker_buy_volume": 1302.8, "taker_buy_quote": 129.36804}, {"ts": 1775253480000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 417.3, "quote_volume": 41.43789, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253540000, "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": 1775253600000, "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": 1775253660000, "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": 1775253720000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 1466.8, "quote_volume": 145.66964, "trades": 6, "taker_buy_volume": 1466.8, "taker_buy_quote": 145.66964}, {"ts": 1775253780000, "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": 1775253840000, "open": 0.0994, "high": 0.0999, "low": 0.0993, "close": 0.0998, "volume": 42297.5, "quote_volume": 4212.40634, "trades": 91, "taker_buy_volume": 30662.0, "taker_buy_quote": 3055.31468}, {"ts": 1775253900000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 7742.4, "quote_volume": 773.47102, "trades": 32, "taker_buy_volume": 7742.4, "taker_buy_quote": 773.47102}, {"ts": 1775253960000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 5679.5, "quote_volume": 567.93987, "trades": 12, "taker_buy_volume": 902.0, "taker_buy_quote": 90.2}, {"ts": 1775254020000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 3313.6, "quote_volume": 331.02864, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254080000, "open": 0.1, "high": 0.1, "low": 0.0994, "close": 0.0994, "volume": 21610.0, "quote_volume": 2155.30219, "trades": 68, "taker_buy_volume": 9650.3, "taker_buy_quote": 962.66615}, {"ts": 1775254140000, "open": 0.0993, "high": 0.0997, "low": 0.0991, "close": 0.0994, "volume": 42745.7, "quote_volume": 4247.62326, "trades": 96, "taker_buy_volume": 14375.4, "taker_buy_quote": 1427.78514}, {"ts": 1775254200000, "open": 0.0993, "high": 0.0996, "low": 0.0993, "close": 0.0996, "volume": 10280.9, "quote_volume": 1021.9299, "trades": 30, "taker_buy_volume": 6825.8, "taker_buy_quote": 677.80194}, {"ts": 1775254260000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 24007.9, "quote_volume": 2387.76978, "trades": 44, "taker_buy_volume": 19391.0, "taker_buy_quote": 1928.50748}, {"ts": 1775254320000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 1000.0, "quote_volume": 99.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254380000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 3674.9, "quote_volume": 364.91757, "trades": 25, "taker_buy_volume": 3674.9, "taker_buy_quote": 364.91757}, {"ts": 1775254440000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 2374.8, "quote_volume": 235.81764, "trades": 5, "taker_buy_volume": 1249.9, "taker_buy_quote": 124.11507}, {"ts": 1775254500000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 13908.5, "quote_volume": 1383.91434, "trades": 52, "taker_buy_volume": 6329.4, "taker_buy_quote": 629.6516}, {"ts": 1775254560000, "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": 1775254620000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 3395.4, "quote_volume": 337.50276, "trades": 8, "taker_buy_volume": 2115.4, "taker_buy_quote": 210.27076}, {"ts": 1775254680000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 72.5, "quote_volume": 7.21375, "trades": 1, "taker_buy_volume": 72.5, "taker_buy_quote": 7.21375}, {"ts": 1775254740000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 9154.5, "quote_volume": 911.10269, "trades": 30, "taker_buy_volume": 4848.5, "taker_buy_quote": 482.545}, {"ts": 1775254800000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 47953.4, "quote_volume": 4778.40167, "trades": 53, "taker_buy_volume": 40828.0, "taker_buy_quote": 4068.62433}, {"ts": 1775254860000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 15343.0, "quote_volume": 1528.7209, "trades": 49, "taker_buy_volume": 10530.0, "taker_buy_quote": 1049.16351}, {"ts": 1775254920000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 125.0, "quote_volume": 12.425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254980000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 2172.9, "quote_volume": 215.98626, "trades": 4, "taker_buy_volume": 1374.9, "taker_buy_quote": 136.66506}, {"ts": 1775255040000, "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": 1775255100000, "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": 1775255160000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 2888.0, "quote_volume": 286.7784, "trades": 8, "taker_buy_volume": 1782.2, "taker_buy_quote": 176.97246}, {"ts": 1775255220000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 6339.4, "quote_volume": 629.80369, "trades": 13, "taker_buy_volume": 2923.4, "taker_buy_quote": 290.41817}, {"ts": 1775255280000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 2371.0, "quote_volume": 235.2032, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255340000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 20360.7, "quote_volume": 2015.6304, "trades": 22, "taker_buy_volume": 1648.8, "taker_buy_quote": 163.2312}, {"ts": 1775255400000, "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": 1775255460000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 9574.9, "quote_volume": 948.0965, "trades": 32, "taker_buy_volume": 9396.9, "taker_buy_quote": 930.4745}, {"ts": 1775255520000, "open": 0.0989, "high": 0.0992, "low": 0.0987, "close": 0.099, "volume": 84954.6, "quote_volume": 8399.08599, "trades": 81, "taker_buy_volume": 36834.7, "taker_buy_quote": 3644.87504}, {"ts": 1775255580000, "open": 0.099, "high": 0.0993, "low": 0.099, "close": 0.0993, "volume": 8337.4, "quote_volume": 826.90682, "trades": 22, "taker_buy_volume": 6390.7, "taker_buy_quote": 633.59951}, {"ts": 1775255640000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 5337.0, "quote_volume": 529.56598, "trades": 11, "taker_buy_volume": 177.9, "taker_buy_quote": 17.66547}, {"ts": 1775255700000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 7725.9, "quote_volume": 765.23638, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255760000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 9665.5, "quote_volume": 956.02326, "trades": 36, "taker_buy_volume": 6034.2, "taker_buy_quote": 596.78238}, {"ts": 1775255820000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 5850.1, "quote_volume": 578.21445, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255880000, "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": 1775255940000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 27855.4, "quote_volume": 2749.31896, "trades": 33, "taker_buy_volume": 4553.8, "taker_buy_quote": 449.46006}, {"ts": 1775256000000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 18714.5, "quote_volume": 1847.81215, "trades": 35, "taker_buy_volume": 17389.6, "taker_buy_quote": 1717.04452}, {"ts": 1775256060000, "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": 1775256120000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 16086.3, "quote_volume": 1586.35888, "trades": 31, "taker_buy_volume": 14776.3, "taker_buy_quote": 1457.19288}, {"ts": 1775256180000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 3198.6, "quote_volume": 315.70182, "trades": 6, "taker_buy_volume": 798.0, "taker_buy_quote": 78.7626}, {"ts": 1775256240000, "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": 1775256300000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 1658.8, "quote_volume": 163.30152, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256360000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 2750.1, "quote_volume": 270.33483, "trades": 3, "taker_buy_volume": 2750.1, "taker_buy_quote": 270.33483}, {"ts": 1775256420000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 64108.9, "quote_volume": 6285.31195, "trades": 57, "taker_buy_volume": 12813.4, "taker_buy_quote": 1256.49712}, {"ts": 1775256480000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 35132.9, "quote_volume": 3449.66448, "trades": 68, "taker_buy_volume": 21590.0, "taker_buy_quote": 2119.7517}, {"ts": 1775256540000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 2904.9, "quote_volume": 285.44632, "trades": 12, "taker_buy_volume": 1726.5, "taker_buy_quote": 169.71495}, {"ts": 1775256600000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 11862.8, "quote_volume": 1165.68447, "trades": 29, "taker_buy_volume": 3156.0, "taker_buy_quote": 310.22795}, {"ts": 1775256660000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 1798.0, "quote_volume": 176.7434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256720000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 1922.9, "quote_volume": 189.02107, "trades": 3, "taker_buy_volume": 922.9, "taker_buy_quote": 90.72107}, {"ts": 1775256780000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 1780.0, "quote_volume": 174.974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256840000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 4608.3, "quote_volume": 452.99589, "trades": 3, "taker_buy_volume": 4608.3, "taker_buy_quote": 452.99589}, {"ts": 1775256900000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 3222.3, "quote_volume": 317.07432, "trades": 5, "taker_buy_volume": 2317.4, "taker_buy_quote": 228.03216}, {"ts": 1775256960000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 3705.2, "quote_volume": 364.86684, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257020000, "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": 1775257080000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 2130.9, "quote_volume": 209.68056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257140000, "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": 1775257200000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 268.0, "quote_volume": 26.3712, "trades": 2, "taker_buy_volume": 268.0, "taker_buy_quote": 26.3712}, {"ts": 1775257260000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 1249.4, "quote_volume": 123.05966, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257320000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 1064.2, "quote_volume": 104.71728, "trades": 2, "taker_buy_volume": 64.2, "taker_buy_quote": 6.31728}, {"ts": 1775257380000, "open": 0.0984, "high": 0.0984, "low": 0.098, "close": 0.0981, "volume": 74153.2, "quote_volume": 7273.75128, "trades": 53, "taker_buy_volume": 6074.9, "taker_buy_quote": 597.30945}, {"ts": 1775257440000, "open": 0.0981, "high": 0.0985, "low": 0.0981, "close": 0.0983, "volume": 45081.8, "quote_volume": 4432.89229, "trades": 67, "taker_buy_volume": 36170.9, "taker_buy_quote": 3556.67183}, {"ts": 1775257500000, "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": 1775257560000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 1053.5, "quote_volume": 103.55905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257620000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 27399.7, "quote_volume": 2690.52058, "trades": 42, "taker_buy_volume": 15825.7, "taker_buy_quote": 1554.07838}, {"ts": 1775257680000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 919.7, "quote_volume": 90.40651, "trades": 4, "taker_buy_volume": 851.5, "taker_buy_quote": 83.70245}, {"ts": 1775257740000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 805.4, "quote_volume": 79.17082, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257800000, "open": 0.0982, "high": 0.0982, "low": 0.0978, "close": 0.0982, "volume": 119771.0, "quote_volume": 11739.54147, "trades": 145, "taker_buy_volume": 49199.9, "taker_buy_quote": 4822.43199}, {"ts": 1775257860000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 14589.2, "quote_volume": 1433.9338, "trades": 42, "taker_buy_volume": 13538.4, "taker_buy_quote": 1330.64016}, {"ts": 1775257920000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 1363.0, "quote_volume": 133.93595, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257980000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 898.1, "quote_volume": 88.10361, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258040000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 9318.3, "quote_volume": 915.05706, "trades": 21, "taker_buy_volume": 7341.8, "taker_buy_quote": 720.96476}, {"ts": 1775258100000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 7973.1, "quote_volume": 783.58687, "trades": 28, "taker_buy_volume": 6669.6, "taker_buy_quote": 655.45282}, {"ts": 1775258160000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 1003.4, "quote_volume": 98.53388, "trades": 3, "taker_buy_volume": 824.8, "taker_buy_quote": 80.99536}, {"ts": 1775258220000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 13048.3, "quote_volume": 1281.47782, "trades": 43, "taker_buy_volume": 2401.1, "taker_buy_quote": 235.92278}, {"ts": 1775258280000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 25914.0, "quote_volume": 2543.92914, "trades": 70, "taker_buy_volume": 21218.7, "taker_buy_quote": 2083.06527}, {"ts": 1775258340000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 3342.8, "quote_volume": 327.92868, "trades": 11, "taker_buy_volume": 3164.2, "taker_buy_quote": 310.40802}, {"ts": 1775258400000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 63898.6, "quote_volume": 6274.33149, "trades": 74, "taker_buy_volume": 63084.6, "taker_buy_quote": 6194.44773}, {"ts": 1775258460000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 6437.6, "quote_volume": 632.23697, "trades": 18, "taker_buy_volume": 3620.0, "taker_buy_quote": 355.56255}, {"ts": 1775258520000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 6604.2, "quote_volume": 648.55293, "trades": 19, "taker_buy_volume": 3699.0, "taker_buy_quote": 363.26229}, {"ts": 1775258580000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 12862.6, "quote_volume": 1261.97826, "trades": 33, "taker_buy_volume": 5366.7, "taker_buy_quote": 526.63047}, {"ts": 1775258640000, "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": 1775258700000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 1666.9, "quote_volume": 163.52289, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258760000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 3465.5, "quote_volume": 339.6774, "trades": 10, "taker_buy_volume": 776.5, "taker_buy_quote": 76.17465}, {"ts": 1775258820000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 2288.9, "quote_volume": 223.85442, "trades": 8, "taker_buy_volume": 424.8, "taker_buy_quote": 41.54544}, {"ts": 1775258880000, "open": 0.0979, "high": 0.0982, "low": 0.0979, "close": 0.0982, "volume": 13520.2, "quote_volume": 1326.102, "trades": 47, "taker_buy_volume": 10520.2, "taker_buy_quote": 1032.102}, {"ts": 1775258940000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 1908.4, "quote_volume": 187.21404, "trades": 4, "taker_buy_volume": 101.9, "taker_buy_quote": 9.99639}, {"ts": 1775259000000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 13329.0, "quote_volume": 1307.56878, "trades": 28, "taker_buy_volume": 11350.0, "taker_buy_quote": 1113.435}, {"ts": 1775259060000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 12501.5, "quote_volume": 1225.81535, "trades": 45, "taker_buy_volume": 7085.7, "taker_buy_quote": 694.93661}, {"ts": 1775259120000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 53.7, "quote_volume": 5.2626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259180000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 5125.5, "quote_volume": 502.19364, "trades": 21, "taker_buy_volume": 3018.2, "taker_buy_quote": 295.7836}, {"ts": 1775259240000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 5492.8, "quote_volume": 537.19584, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259300000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 12292.3, "quote_volume": 1200.95771, "trades": 22, "taker_buy_volume": 8162.0, "taker_buy_quote": 797.4274}, {"ts": 1775259360000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 27757.1, "quote_volume": 2709.38003, "trades": 39, "taker_buy_volume": 26325.6, "taker_buy_quote": 2569.66563}, {"ts": 1775259420000, "open": 0.0976, "high": 0.0977, "low": 0.0973, "close": 0.0974, "volume": 54128.9, "quote_volume": 5276.30818, "trades": 71, "taker_buy_volume": 24300.9, "taker_buy_quote": 2369.85388}, {"ts": 1775259480000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 15082.9, "quote_volume": 1470.59346, "trades": 34, "taker_buy_volume": 13904.0, "taker_buy_quote": 1355.65071}, {"ts": 1775259540000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 18383.3, "quote_volume": 1790.58863, "trades": 37, "taker_buy_volume": 12506.8, "taker_buy_quote": 1218.03192}, {"ts": 1775259600000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 6362.0, "quote_volume": 619.17338, "trades": 15, "taker_buy_volume": 1179.0, "taker_buy_quote": 114.8346}, {"ts": 1775259660000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 17285.3, "quote_volume": 1685.70365, "trades": 23, "taker_buy_volume": 13737.4, "taker_buy_quote": 1339.8888}, {"ts": 1775259720000, "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": 1775259780000, "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": 1775259840000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 3225.0, "quote_volume": 314.16722, "trades": 15, "taker_buy_volume": 2334.9, "taker_buy_quote": 227.42466}, {"ts": 1775259900000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 5329.5, "quote_volume": 519.62625, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259960000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 16780.8, "quote_volume": 1633.0223, "trades": 29, "taker_buy_volume": 8856.1, "taker_buy_quote": 861.92433}, {"ts": 1775260020000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 10813.3, "quote_volume": 1051.17011, "trades": 22, "taker_buy_volume": 792.1, "taker_buy_quote": 76.99212}, {"ts": 1775260080000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 3734.7, "quote_volume": 362.01705, "trades": 8, "taker_buy_volume": 96.0, "taker_buy_quote": 9.3216}, {"ts": 1775260140000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 34440.3, "quote_volume": 3337.61824, "trades": 30, "taker_buy_volume": 18080.7, "taker_buy_quote": 1752.373}, {"ts": 1775260200000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 72963.7, "quote_volume": 7058.6194, "trades": 69, "taker_buy_volume": 53690.6, "taker_buy_quote": 5194.63066}, {"ts": 1775260260000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 19128.5, "quote_volume": 1848.0678, "trades": 18, "taker_buy_volume": 15437.1, "taker_buy_quote": 1491.47856}, {"ts": 1775260320000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 32392.2, "quote_volume": 3132.19955, "trades": 42, "taker_buy_volume": 22225.4, "taker_buy_quote": 2149.10041}, {"ts": 1775260380000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 18683.0, "quote_volume": 1808.5144, "trades": 28, "taker_buy_volume": 14094.2, "taker_buy_quote": 1364.31856}, {"ts": 1775260440000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 2408.7, "quote_volume": 233.30223, "trades": 7, "taker_buy_volume": 346.4, "taker_buy_quote": 33.56616}, {"ts": 1775260500000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 32471.0, "quote_volume": 3146.77263, "trades": 44, "taker_buy_volume": 16200.6, "taker_buy_quote": 1570.25619}, {"ts": 1775260560000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 12582.9, "quote_volume": 1216.76099, "trades": 12, "taker_buy_volume": 6939.8, "taker_buy_quote": 671.07866}, {"ts": 1775260620000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 11922.4, "quote_volume": 1153.43227, "trades": 24, "taker_buy_volume": 3319.6, "taker_buy_quote": 320.7921}, {"ts": 1775260680000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 43333.9, "quote_volume": 4187.53334, "trades": 24, "taker_buy_volume": 5159.3, "taker_buy_quote": 498.42}, {"ts": 1775260740000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 3274.1, "quote_volume": 316.93288, "trades": 8, "taker_buy_volume": 1054.5, "taker_buy_quote": 102.0756}, {"ts": 1775260800000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 41940.4, "quote_volume": 4062.13658, "trades": 45, "taker_buy_volume": 34888.1, "taker_buy_quote": 3379.46851}, {"ts": 1775260860000, "open": 0.0968, "high": 0.097, "low": 0.0966, "close": 0.0969, "volume": 63745.0, "quote_volume": 6174.38776, "trades": 57, "taker_buy_volume": 54425.4, "taker_buy_quote": 5272.00822}, {"ts": 1775260920000, "open": 0.0968, "high": 0.0968, "low": 0.0964, "close": 0.0964, "volume": 21851.8, "quote_volume": 2110.0688, "trades": 41, "taker_buy_volume": 5813.8, "taker_buy_quote": 561.62885}, {"ts": 1775260980000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 7872.3, "quote_volume": 758.10249, "trades": 20, "taker_buy_volume": 4238.0, "taker_buy_quote": 408.1194}, {"ts": 1775261040000, "open": 0.0963, "high": 0.0963, "low": 0.0957, "close": 0.0958, "volume": 72585.1, "quote_volume": 6971.79882, "trades": 98, "taker_buy_volume": 24208.2, "taker_buy_quote": 2325.3868}, {"ts": 1775261100000, "open": 0.0958, "high": 0.096, "low": 0.0947, "close": 0.095, "volume": 121484.0, "quote_volume": 11576.88308, "trades": 135, "taker_buy_volume": 49385.1, "taker_buy_quote": 4708.25421}, {"ts": 1775261160000, "open": 0.0949, "high": 0.0949, "low": 0.0935, "close": 0.0941, "volume": 242822.9, "quote_volume": 22858.66001, "trades": 333, "taker_buy_volume": 117837.8, "taker_buy_quote": 11084.7025}, {"ts": 1775261220000, "open": 0.0941, "high": 0.0946, "low": 0.0941, "close": 0.0945, "volume": 95599.4, "quote_volume": 9018.70724, "trades": 103, "taker_buy_volume": 37128.2, "taker_buy_quote": 3502.5417}, {"ts": 1775261280000, "open": 0.0946, "high": 0.0949, "low": 0.0946, "close": 0.0948, "volume": 37272.6, "quote_volume": 3531.71557, "trades": 57, "taker_buy_volume": 23695.6, "taker_buy_quote": 2245.76726}, {"ts": 1775261340000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 9193.6, "quote_volume": 872.7651, "trades": 20, "taker_buy_volume": 2924.6, "taker_buy_quote": 277.837}, {"ts": 1775261400000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 16230.1, "quote_volume": 1540.23649, "trades": 35, "taker_buy_volume": 6616.6, "taker_buy_quote": 627.91534}, {"ts": 1775261460000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 18436.2, "quote_volume": 1751.73379, "trades": 24, "taker_buy_volume": 12488.0, "taker_buy_quote": 1186.48217}, {"ts": 1775261520000, "open": 0.0954, "high": 0.0955, "low": 0.095, "close": 0.0951, "volume": 112255.1, "quote_volume": 10687.68491, "trades": 140, "taker_buy_volume": 32935.0, "taker_buy_quote": 3138.53861}, {"ts": 1775261580000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 12787.8, "quote_volume": 1217.27953, "trades": 15, "taker_buy_volume": 3345.8, "taker_buy_quote": 318.40113}, {"ts": 1775261640000, "open": 0.0953, "high": 0.0955, "low": 0.0951, "close": 0.0951, "volume": 40164.8, "quote_volume": 3830.89448, "trades": 56, "taker_buy_volume": 21606.1, "taker_buy_quote": 2061.02503}, {"ts": 1775261700000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 28589.1, "quote_volume": 2713.90235, "trades": 30, "taker_buy_volume": 20471.1, "taker_buy_quote": 1942.81848}, {"ts": 1775261760000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 19756.1, "quote_volume": 1872.28493, "trades": 39, "taker_buy_volume": 5234.3, "taker_buy_quote": 495.78038}, {"ts": 1775261820000, "open": 0.0946, "high": 0.095, "low": 0.0946, "close": 0.095, "volume": 45125.2, "quote_volume": 4283.37421, "trades": 61, "taker_buy_volume": 25931.0, "taker_buy_quote": 2461.10835}, {"ts": 1775261880000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 14312.7, "quote_volume": 1358.15718, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261940000, "open": 0.0947, "high": 0.0947, "low": 0.0942, "close": 0.0946, "volume": 68460.4, "quote_volume": 6462.49815, "trades": 111, "taker_buy_volume": 10555.0, "taker_buy_quote": 996.81528}, {"ts": 1775262000000, "open": 0.0946, "high": 0.0946, "low": 0.0942, "close": 0.0942, "volume": 66438.5, "quote_volume": 6270.76869, "trades": 82, "taker_buy_volume": 22882.1, "taker_buy_quote": 2156.24432}, {"ts": 1775262060000, "open": 0.0942, "high": 0.0942, "low": 0.0929, "close": 0.0932, "volume": 309816.4, "quote_volume": 28905.45083, "trades": 319, "taker_buy_volume": 108788.5, "taker_buy_quote": 10140.5323}, {"ts": 1775262120000, "open": 0.0932, "high": 0.0932, "low": 0.0927, "close": 0.0931, "volume": 182201.3, "quote_volume": 16922.79852, "trades": 219, "taker_buy_volume": 68421.3, "taker_buy_quote": 6354.68247}, {"ts": 1775262180000, "open": 0.0931, "high": 0.0932, "low": 0.0929, "close": 0.0932, "volume": 16443.8, "quote_volume": 1530.51335, "trades": 32, "taker_buy_volume": 10818.9, "taker_buy_quote": 1007.12168}, {"ts": 1775262240000, "open": 0.0933, "high": 0.0955, "low": 0.0933, "close": 0.0946, "volume": 498957.9, "quote_volume": 47180.60307, "trades": 512, "taker_buy_volume": 314423.3, "taker_buy_quote": 29694.92708}, {"ts": 1775262300000, "open": 0.0946, "high": 0.0948, "low": 0.0944, "close": 0.0948, "volume": 45898.7, "quote_volume": 4343.1517, "trades": 86, "taker_buy_volume": 24035.3, "taker_buy_quote": 2275.3078}, {"ts": 1775262360000, "open": 0.0949, "high": 0.095, "low": 0.0946, "close": 0.095, "volume": 113050.8, "quote_volume": 10723.82038, "trades": 163, "taker_buy_volume": 33305.6, "taker_buy_quote": 3161.0185}, {"ts": 1775262420000, "open": 0.095, "high": 0.0953, "low": 0.0949, "close": 0.095, "volume": 116618.9, "quote_volume": 11094.25743, "trades": 128, "taker_buy_volume": 83065.3, "taker_buy_quote": 7904.02234}, {"ts": 1775262480000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 26954.0, "quote_volume": 2559.00449, "trades": 47, "taker_buy_volume": 14570.7, "taker_buy_quote": 1383.01918}, {"ts": 1775262540000, "open": 0.0947, "high": 0.0948, "low": 0.0944, "close": 0.0948, "volume": 14774.6, "quote_volume": 1397.3733, "trades": 35, "taker_buy_volume": 3628.2, "taker_buy_quote": 343.38122}, {"ts": 1775262600000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 35815.7, "quote_volume": 3396.61081, "trades": 58, "taker_buy_volume": 10431.3, "taker_buy_quote": 989.64449}, {"ts": 1775262660000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 26481.5, "quote_volume": 2512.59252, "trades": 25, "taker_buy_volume": 20080.9, "taker_buy_quote": 1905.5503}, {"ts": 1775262720000, "open": 0.0949, "high": 0.0949, "low": 0.0943, "close": 0.0943, "volume": 17968.7, "quote_volume": 1702.06212, "trades": 41, "taker_buy_volume": 1898.6, "taker_buy_quote": 179.75}, {"ts": 1775262780000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 9112.5, "quote_volume": 860.22, "trades": 22, "taker_buy_volume": 6105.9, "taker_buy_quote": 576.39696}, {"ts": 1775262840000, "open": 0.0943, "high": 0.0945, "low": 0.0942, "close": 0.0943, "volume": 44189.9, "quote_volume": 4168.9903, "trades": 54, "taker_buy_volume": 22303.0, "taker_buy_quote": 2105.10002}, {"ts": 1775262900000, "open": 0.0943, "high": 0.095, "low": 0.0943, "close": 0.0949, "volume": 136055.9, "quote_volume": 12879.3584, "trades": 172, "taker_buy_volume": 71470.9, "taker_buy_quote": 6765.03277}, {"ts": 1775262960000, "open": 0.0948, "high": 0.0957, "low": 0.0948, "close": 0.0957, "volume": 203268.4, "quote_volume": 19376.88654, "trades": 238, "taker_buy_volume": 135784.6, "taker_buy_quote": 12944.70239}, {"ts": 1775263020000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 37994.5, "quote_volume": 3635.25135, "trades": 69, "taker_buy_volume": 6042.6, "taker_buy_quote": 578.27682}, {"ts": 1775263080000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 13450.8, "quote_volume": 1283.23878, "trades": 32, "taker_buy_volume": 1420.0, "taker_buy_quote": 135.468}, {"ts": 1775263140000, "open": 0.0952, "high": 0.0955, "low": 0.0952, "close": 0.0954, "volume": 60949.8, "quote_volume": 5813.95932, "trades": 59, "taker_buy_volume": 47528.1, "taker_buy_quote": 4533.43124}, {"ts": 1775263200000, "open": 0.0955, "high": 0.0959, "low": 0.0954, "close": 0.0958, "volume": 66314.1, "quote_volume": 6343.18237, "trades": 111, "taker_buy_volume": 34810.6, "taker_buy_quote": 3330.53287}, {"ts": 1775263260000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 2342.2, "quote_volume": 224.38276, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263320000, "open": 0.0958, "high": 0.0962, "low": 0.0958, "close": 0.0961, "volume": 52299.6, "quote_volume": 5023.0475, "trades": 63, "taker_buy_volume": 39775.0, "taker_buy_quote": 3820.56686}, {"ts": 1775263380000, "open": 0.096, "high": 0.096, "low": 0.0957, "close": 0.0957, "volume": 37426.3, "quote_volume": 3586.32144, "trades": 38, "taker_buy_volume": 22754.5, "taker_buy_quote": 2178.35769}, {"ts": 1775263440000, "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": 1775263500000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 11958.3, "quote_volume": 1145.058, "trades": 25, "taker_buy_volume": 3305.3, "taker_buy_quote": 316.64774}, {"ts": 1775263560000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 27463.5, "quote_volume": 2625.6796, "trades": 47, "taker_buy_volume": 18607.3, "taker_buy_quote": 1778.76365}, {"ts": 1775263620000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 3788.7, "quote_volume": 362.19972, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263680000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 46819.4, "quote_volume": 4481.96992, "trades": 68, "taker_buy_volume": 31124.8, "taker_buy_quote": 2979.65723}, {"ts": 1775263740000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 3701.9, "quote_volume": 354.58511, "trades": 15, "taker_buy_volume": 159.4, "taker_buy_quote": 15.28646}, {"ts": 1775263800000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 375.0, "quote_volume": 35.8875, "trades": 3, "taker_buy_volume": 305.0, "taker_buy_quote": 29.1885}, {"ts": 1775263860000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 9038.9, "quote_volume": 865.83804, "trades": 16, "taker_buy_volume": 2297.0, "taker_buy_quote": 220.0526}, {"ts": 1775263920000, "open": 0.0957, "high": 0.096, "low": 0.0957, "close": 0.0959, "volume": 9441.2, "quote_volume": 905.61682, "trades": 20, "taker_buy_volume": 6838.5, "taker_buy_quote": 656.01789}, {"ts": 1775263980000, "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": 1775264040000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 8641.3, "quote_volume": 827.54471, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264100000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 24869.5, "quote_volume": 2380.01685, "trades": 18, "taker_buy_volume": 23024.1, "taker_buy_quote": 2203.41207}, {"ts": 1775264160000, "open": 0.0957, "high": 0.0962, "low": 0.0957, "close": 0.0961, "volume": 41029.1, "quote_volume": 3935.46375, "trades": 85, "taker_buy_volume": 21173.8, "taker_buy_quote": 2032.91698}, {"ts": 1775264220000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 281.7, "quote_volume": 27.08602, "trades": 2, "taker_buy_volume": 146.5, "taker_buy_quote": 14.0933}, {"ts": 1775264280000, "open": 0.0962, "high": 0.0968, "low": 0.0962, "close": 0.0967, "volume": 69054.5, "quote_volume": 6662.75796, "trades": 137, "taker_buy_volume": 26736.1, "taker_buy_quote": 2577.15255}, {"ts": 1775264340000, "open": 0.0969, "high": 0.0971, "low": 0.0967, "close": 0.0969, "volume": 72079.7, "quote_volume": 6982.0201, "trades": 139, "taker_buy_volume": 7317.0, "taker_buy_quote": 708.90112}, {"ts": 1775264400000, "open": 0.0969, "high": 0.097, "low": 0.0967, "close": 0.0969, "volume": 45380.5, "quote_volume": 4395.50404, "trades": 107, "taker_buy_volume": 12484.4, "taker_buy_quote": 1208.92869}, {"ts": 1775264460000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 23704.7, "quote_volume": 2295.22482, "trades": 47, "taker_buy_volume": 15617.4, "taker_buy_quote": 1512.24069}, {"ts": 1775264520000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 3382.2, "quote_volume": 327.27358, "trades": 15, "taker_buy_volume": 926.3, "taker_buy_quote": 89.6604}, {"ts": 1775264580000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 23580.7, "quote_volume": 2282.05966, "trades": 31, "taker_buy_volume": 19492.0, "taker_buy_quote": 1886.41122}, {"ts": 1775264640000, "open": 0.0967, "high": 0.0967, "low": 0.0961, "close": 0.0962, "volume": 22009.3, "quote_volume": 2118.73295, "trades": 38, "taker_buy_volume": 8753.8, "taker_buy_quote": 842.11556}, {"ts": 1775264700000, "open": 0.0963, "high": 0.0966, "low": 0.0963, "close": 0.0966, "volume": 24723.7, "quote_volume": 2384.8916, "trades": 36, "taker_buy_volume": 20251.1, "taker_buy_quote": 1953.97276}, {"ts": 1775264760000, "open": 0.0966, "high": 0.0969, "low": 0.0966, "close": 0.0969, "volume": 13894.1, "quote_volume": 1344.32023, "trades": 38, "taker_buy_volume": 4631.2, "taker_buy_quote": 448.12103}, {"ts": 1775264820000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 16372.1, "quote_volume": 1584.3206, "trades": 30, "taker_buy_volume": 1538.1, "taker_buy_quote": 149.03646}, {"ts": 1775264880000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 34026.7, "quote_volume": 3290.63007, "trades": 47, "taker_buy_volume": 5092.1, "taker_buy_quote": 492.76627}, {"ts": 1775264940000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 30204.1, "quote_volume": 2924.03366, "trades": 43, "taker_buy_volume": 3991.0, "taker_buy_quote": 386.34457}, {"ts": 1775265000000, "open": 0.0967, "high": 0.097, "low": 0.0967, "close": 0.0969, "volume": 39412.0, "quote_volume": 3820.50724, "trades": 38, "taker_buy_volume": 32498.1, "taker_buy_quote": 3149.86473}, {"ts": 1775265060000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 3292.4, "quote_volume": 319.3628, "trades": 6, "taker_buy_volume": 2238.1, "taker_buy_quote": 217.0957}, {"ts": 1775265120000, "open": 0.097, "high": 0.097, "low": 0.0965, "close": 0.0965, "volume": 17097.1, "quote_volume": 1653.38864, "trades": 36, "taker_buy_volume": 1804.2, "taker_buy_quote": 174.64656}, {"ts": 1775265180000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 22773.5, "quote_volume": 2194.929, "trades": 28, "taker_buy_volume": 6535.2, "taker_buy_quote": 629.99328}, {"ts": 1775265240000, "open": 0.0963, "high": 0.0966, "low": 0.0962, "close": 0.0963, "volume": 72145.6, "quote_volume": 6949.6796, "trades": 71, "taker_buy_volume": 54781.6, "taker_buy_quote": 5277.00769}, {"ts": 1775265300000, "open": 0.0963, "high": 0.0966, "low": 0.0963, "close": 0.0966, "volume": 9626.8, "quote_volume": 927.81509, "trades": 20, "taker_buy_volume": 9626.8, "taker_buy_quote": 927.81509}, {"ts": 1775265360000, "open": 0.0966, "high": 0.0973, "low": 0.0966, "close": 0.0971, "volume": 64828.1, "quote_volume": 6287.3343, "trades": 122, "taker_buy_volume": 34976.1, "taker_buy_quote": 3390.28959}, {"ts": 1775265420000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1851.6, "quote_volume": 179.97552, "trades": 8, "taker_buy_volume": 336.2, "taker_buy_quote": 32.67864}, {"ts": 1775265480000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 35295.5, "quote_volume": 3428.7657, "trades": 74, "taker_buy_volume": 3795.7, "taker_buy_quote": 368.94204}, {"ts": 1775265540000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 8902.5, "quote_volume": 863.93977, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265600000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 6233.4, "quote_volume": 604.01646, "trades": 10, "taker_buy_volume": 4673.0, "taker_buy_quote": 452.8137}, {"ts": 1775265660000, "open": 0.0969, "high": 0.0971, "low": 0.0967, "close": 0.0967, "volume": 74156.5, "quote_volume": 7189.82606, "trades": 97, "taker_buy_volume": 49851.3, "taker_buy_quote": 4833.24537}, {"ts": 1775265720000, "open": 0.0967, "high": 0.0969, "low": 0.0966, "close": 0.0968, "volume": 15136.8, "quote_volume": 1464.83198, "trades": 37, "taker_buy_volume": 6602.0, "taker_buy_quote": 638.30529}, {"ts": 1775265780000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 9196.3, "quote_volume": 890.18607, "trades": 29, "taker_buy_volume": 5791.5, "taker_buy_quote": 560.6172}, {"ts": 1775265840000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 5651.4, "quote_volume": 546.02969, "trades": 29, "taker_buy_volume": 3082.9, "taker_buy_quote": 297.91259}, {"ts": 1775265900000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 8624.5, "quote_volume": 833.23215, "trades": 19, "taker_buy_volume": 3358.7, "taker_buy_quote": 324.45042}, {"ts": 1775265960000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 7152.0, "quote_volume": 691.60937, "trades": 25, "taker_buy_volume": 4242.2, "taker_buy_quote": 410.09358}, {"ts": 1775266020000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 10756.7, "quote_volume": 1039.21302, "trades": 20, "taker_buy_volume": 10702.2, "taker_buy_quote": 1033.94832}, {"ts": 1775266080000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 2495.8, "quote_volume": 241.19639, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266140000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 4316.4, "quote_volume": 416.10096, "trades": 9, "taker_buy_volume": 1679.5, "taker_buy_quote": 161.9038}, {"ts": 1775266200000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 10270.7, "quote_volume": 987.57989, "trades": 28, "taker_buy_volume": 6373.6, "taker_buy_quote": 612.86903}, {"ts": 1775266260000, "open": 0.0961, "high": 0.0966, "low": 0.0961, "close": 0.0963, "volume": 93673.6, "quote_volume": 9025.10673, "trades": 123, "taker_buy_volume": 81513.3, "taker_buy_quote": 7853.4146}, {"ts": 1775266320000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 5075.0, "quote_volume": 488.7225, "trades": 15, "taker_buy_volume": 2328.7, "taker_buy_quote": 224.25381}, {"ts": 1775266380000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 3263.7, "quote_volume": 314.29431, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266440000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 2415.0, "quote_volume": 232.323, "trades": 7, "taker_buy_volume": 1179.7, "taker_buy_quote": 113.48714}, {"ts": 1775266500000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 11819.6, "quote_volume": 1138.48155, "trades": 34, "taker_buy_volume": 6033.5, "taker_buy_quote": 581.04655}, {"ts": 1775266560000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 310.6, "quote_volume": 29.91078, "trades": 3, "taker_buy_volume": 310.6, "taker_buy_quote": 29.91078}, {"ts": 1775266620000, "open": 0.0964, "high": 0.0965, "low": 0.0962, "close": 0.0962, "volume": 26040.3, "quote_volume": 2507.60942, "trades": 52, "taker_buy_volume": 5044.8, "taker_buy_quote": 485.77919}, {"ts": 1775266680000, "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": 1775266740000, "open": 0.0962, "high": 0.0962, "low": 0.0957, "close": 0.0959, "volume": 73240.2, "quote_volume": 7025.52397, "trades": 89, "taker_buy_volume": 18924.4, "taker_buy_quote": 1817.64925}, {"ts": 1775266800000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 4108.3, "quote_volume": 394.10738, "trades": 13, "taker_buy_volume": 2894.2, "taker_buy_quote": 277.5697}, {"ts": 1775266860000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1409.1, "quote_volume": 135.2736, "trades": 5, "taker_buy_volume": 1409.1, "taker_buy_quote": 135.2736}, {"ts": 1775266920000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 8131.0, "quote_volume": 780.576, "trades": 22, "taker_buy_volume": 6223.3, "taker_buy_quote": 597.4368}, {"ts": 1775266980000, "open": 0.0961, "high": 0.0961, "low": 0.0958, "close": 0.0958, "volume": 7284.2, "quote_volume": 699.46201, "trades": 19, "taker_buy_volume": 1192.9, "taker_buy_quote": 114.63769}, {"ts": 1775267040000, "open": 0.0958, "high": 0.0959, "low": 0.0956, "close": 0.0956, "volume": 47532.5, "quote_volume": 4548.87059, "trades": 76, "taker_buy_volume": 27854.3, "taker_buy_quote": 2665.88255}, {"ts": 1775267100000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 13597.8, "quote_volume": 1300.1857, "trades": 32, "taker_buy_volume": 2610.0, "taker_buy_quote": 249.62151}, {"ts": 1775267160000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 18712.8, "quote_volume": 1788.27371, "trades": 35, "taker_buy_volume": 3877.9, "taker_buy_quote": 370.83274}, {"ts": 1775267220000, "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": 1775267280000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 1255.6, "quote_volume": 119.9098, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267340000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 10234.3, "quote_volume": 977.2069, "trades": 25, "taker_buy_volume": 3673.4, "taker_buy_quote": 350.7762}, {"ts": 1775267400000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 10497.6, "quote_volume": 1001.71576, "trades": 30, "taker_buy_volume": 9324.0, "taker_buy_quote": 889.68503}, {"ts": 1775267460000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 10600.5, "quote_volume": 1012.15384, "trades": 31, "taker_buy_volume": 7955.1, "taker_buy_quote": 759.53415}, {"ts": 1775267520000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 11273.6, "quote_volume": 1073.26273, "trades": 19, "taker_buy_volume": 3236.3, "taker_buy_quote": 308.09576}, {"ts": 1775267580000, "open": 0.0951, "high": 0.0952, "low": 0.0949, "close": 0.0952, "volume": 18174.8, "quote_volume": 1728.06205, "trades": 37, "taker_buy_volume": 6012.3, "taker_buy_quote": 571.89496}, {"ts": 1775267640000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 29394.7, "quote_volume": 2795.88809, "trades": 51, "taker_buy_volume": 15248.8, "taker_buy_quote": 1450.41394}, {"ts": 1775267700000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1022.3, "quote_volume": 97.22073, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267760000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 4198.0, "quote_volume": 399.48397, "trades": 13, "taker_buy_volume": 2943.6, "taker_buy_quote": 280.06509}, {"ts": 1775267820000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 8306.6, "quote_volume": 789.91774, "trades": 31, "taker_buy_volume": 2660.2, "taker_buy_quote": 252.98502}, {"ts": 1775267880000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 3283.8, "quote_volume": 312.28938, "trades": 9, "taker_buy_volume": 3283.8, "taker_buy_quote": 312.28938}, {"ts": 1775267940000, "open": 0.0952, "high": 0.0955, "low": 0.0952, "close": 0.0955, "volume": 3495.9, "quote_volume": 333.23215, "trades": 17, "taker_buy_volume": 3495.9, "taker_buy_quote": 333.23215}, {"ts": 1775268000000, "open": 0.0955, "high": 0.0955, "low": 0.0952, "close": 0.0952, "volume": 16217.9, "quote_volume": 1545.92946, "trades": 25, "taker_buy_volume": 2286.3, "taker_buy_quote": 217.88439}, {"ts": 1775268060000, "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": 1775268120000, "open": 0.0952, "high": 0.0952, "low": 0.0948, "close": 0.0948, "volume": 40803.9, "quote_volume": 3876.31369, "trades": 59, "taker_buy_volume": 29610.3, "taker_buy_quote": 2812.11804}, {"ts": 1775268180000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 15311.1, "quote_volume": 1452.37322, "trades": 31, "taker_buy_volume": 11978.6, "taker_buy_quote": 1136.33007}, {"ts": 1775268240000, "open": 0.0948, "high": 0.0949, "low": 0.0943, "close": 0.0944, "volume": 110938.3, "quote_volume": 10489.1361, "trades": 139, "taker_buy_volume": 43980.4, "taker_buy_quote": 4155.1812}, {"ts": 1775268300000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 8992.8, "quote_volume": 848.9659, "trades": 20, "taker_buy_volume": 6763.2, "taker_buy_quote": 638.49166}, {"ts": 1775268360000, "open": 0.0944, "high": 0.0946, "low": 0.0943, "close": 0.0945, "volume": 32382.0, "quote_volume": 3058.45, "trades": 40, "taker_buy_volume": 25918.9, "taker_buy_quote": 2448.17934}, {"ts": 1775268420000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 10265.9, "quote_volume": 968.04774, "trades": 21, "taker_buy_volume": 4423.2, "taker_buy_quote": 417.10776}, {"ts": 1775268480000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 78.8, "quote_volume": 7.43084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268540000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 2430.6, "quote_volume": 229.20558, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268600000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 8831.3, "quote_volume": 832.53124, "trades": 25, "taker_buy_volume": 5900.2, "taker_buy_quote": 556.27068}, {"ts": 1775268660000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 6638.6, "quote_volume": 626.01998, "trades": 14, "taker_buy_volume": 427.1, "taker_buy_quote": 40.27553}, {"ts": 1775268720000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 5243.7, "quote_volume": 494.48091, "trades": 13, "taker_buy_volume": 2631.9, "taker_buy_quote": 248.18817}, {"ts": 1775268780000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 10506.5, "quote_volume": 990.76295, "trades": 22, "taker_buy_volume": 4104.3, "taker_buy_quote": 387.03549}, {"ts": 1775268840000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 17621.1, "quote_volume": 1663.43184, "trades": 26, "taker_buy_volume": 10357.1, "taker_buy_quote": 977.71024}, {"ts": 1775268900000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 6586.4, "quote_volume": 621.73438, "trades": 12, "taker_buy_volume": 268.0, "taker_buy_quote": 25.29361}, {"ts": 1775268960000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 161.9, "quote_volume": 15.29955, "trades": 2, "taker_buy_volume": 161.9, "taker_buy_quote": 15.29955}, {"ts": 1775269020000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 12625.2, "quote_volume": 1193.0814, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269080000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 4600.5, "quote_volume": 433.99802, "trades": 14, "taker_buy_volume": 55.9, "taker_buy_quote": 5.27137}, {"ts": 1775269140000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 180.8, "quote_volume": 17.04944, "trades": 2, "taker_buy_volume": 180.8, "taker_buy_quote": 17.04944}, {"ts": 1775269200000, "open": 0.0943, "high": 0.0943, "low": 0.0939, "close": 0.0939, "volume": 86762.0, "quote_volume": 8167.5745, "trades": 99, "taker_buy_volume": 46600.1, "taker_buy_quote": 4387.97458}, {"ts": 1775269260000, "open": 0.0939, "high": 0.0939, "low": 0.0934, "close": 0.0937, "volume": 86252.3, "quote_volume": 8079.38184, "trades": 132, "taker_buy_volume": 35253.8, "taker_buy_quote": 3304.83587}, {"ts": 1775269320000, "open": 0.0937, "high": 0.0937, "low": 0.0933, "close": 0.0934, "volume": 113272.3, "quote_volume": 10591.12059, "trades": 99, "taker_buy_volume": 61134.7, "taker_buy_quote": 5715.0679}, {"ts": 1775269380000, "open": 0.0933, "high": 0.0934, "low": 0.0929, "close": 0.0934, "volume": 69659.1, "quote_volume": 6489.20546, "trades": 83, "taker_buy_volume": 16171.3, "taker_buy_quote": 1507.64853}, {"ts": 1775269440000, "open": 0.0933, "high": 0.0937, "low": 0.0933, "close": 0.0936, "volume": 30155.3, "quote_volume": 2819.59844, "trades": 62, "taker_buy_volume": 10112.9, "taker_buy_quote": 946.00326}, {"ts": 1775269500000, "open": 0.0936, "high": 0.0939, "low": 0.0936, "close": 0.0938, "volume": 147513.3, "quote_volume": 13832.88729, "trades": 136, "taker_buy_volume": 106807.0, "taker_buy_quote": 10017.90189}, {"ts": 1775269560000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 59073.2, "quote_volume": 5534.78012, "trades": 27, "taker_buy_volume": 50710.7, "taker_buy_quote": 4751.36409}, {"ts": 1775269620000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 225.5, "quote_volume": 21.1519, "trades": 3, "taker_buy_volume": 225.5, "taker_buy_quote": 21.1519}, {"ts": 1775269680000, "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": 1775269740000, "open": 0.0937, "high": 0.0939, "low": 0.0936, "close": 0.0939, "volume": 24076.7, "quote_volume": 2256.84291, "trades": 26, "taker_buy_volume": 23059.8, "taker_buy_quote": 2161.56029}, {"ts": 1775269800000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 28873.8, "quote_volume": 2711.41195, "trades": 39, "taker_buy_volume": 16102.5, "taker_buy_quote": 1512.18688}, {"ts": 1775269860000, "open": 0.0938, "high": 0.0938, "low": 0.0935, "close": 0.0935, "volume": 83457.8, "quote_volume": 7808.94796, "trades": 102, "taker_buy_volume": 16277.1, "taker_buy_quote": 1522.92626}, {"ts": 1775269920000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 15626.0, "quote_volume": 1463.30482, "trades": 18, "taker_buy_volume": 14677.0, "taker_buy_quote": 1374.38352}, {"ts": 1775269980000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 18064.4, "quote_volume": 1692.63428, "trades": 30, "taker_buy_volume": 13776.4, "taker_buy_quote": 1290.84868}, {"ts": 1775270040000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 6471.9, "quote_volume": 605.35024, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270100000, "open": 0.0935, "high": 0.0935, "low": 0.0932, "close": 0.0932, "volume": 71326.5, "quote_volume": 6661.6306, "trades": 84, "taker_buy_volume": 13650.9, "taker_buy_quote": 1274.04719}, {"ts": 1775270160000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 10859.6, "quote_volume": 1012.11472, "trades": 9, "taker_buy_volume": 8365.6, "taker_buy_quote": 779.67392}, {"ts": 1775270220000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 2894.2, "quote_volume": 269.67383, "trades": 6, "taker_buy_volume": 1056.5, "taker_buy_quote": 98.4658}, {"ts": 1775270280000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 8923.2, "quote_volume": 831.64224, "trades": 9, "taker_buy_volume": 944.2, "taker_buy_quote": 87.99944}, {"ts": 1775270340000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 158.9, "quote_volume": 14.81972, "trades": 3, "taker_buy_volume": 158.9, "taker_buy_quote": 14.81972}, {"ts": 1775270400000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 7120.3, "quote_volume": 664.43325, "trades": 20, "taker_buy_volume": 2550.3, "taker_buy_quote": 238.17062}, {"ts": 1775270460000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 2039.2, "quote_volume": 190.25736, "trades": 5, "taker_buy_volume": 728.8, "taker_buy_quote": 67.99704}, {"ts": 1775270520000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1249.0, "quote_volume": 116.5317, "trades": 2, "taker_buy_volume": 1249.0, "taker_buy_quote": 116.5317}, {"ts": 1775270580000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 8817.8, "quote_volume": 824.3362, "trades": 16, "taker_buy_volume": 4580.7, "taker_buy_quote": 428.16735}, {"ts": 1775270640000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 32808.8, "quote_volume": 3064.21306, "trades": 52, "taker_buy_volume": 17041.3, "taker_buy_quote": 1591.65742}, {"ts": 1775270700000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 4581.8, "quote_volume": 427.84902, "trades": 17, "taker_buy_volume": 2361.5, "taker_buy_quote": 220.53076}, {"ts": 1775270760000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 6777.0, "quote_volume": 633.35057, "trades": 16, "taker_buy_volume": 5273.9, "taker_buy_quote": 492.96103}, {"ts": 1775270820000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 3050.0, "quote_volume": 285.175, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270880000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 17436.9, "quote_volume": 1631.46242, "trades": 28, "taker_buy_volume": 5561.8, "taker_buy_quote": 520.58448}, {"ts": 1775270940000, "open": 0.0936, "high": 0.0936, "low": 0.0933, "close": 0.0934, "volume": 25739.9, "quote_volume": 2404.91963, "trades": 47, "taker_buy_volume": 16140.8, "taker_buy_quote": 1507.68654}, {"ts": 1775271000000, "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": 1775271060000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 345.2, "quote_volume": 32.19078, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271120000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 8314.0, "quote_volume": 774.913, "trades": 12, "taker_buy_volume": 6088.0, "taker_buy_quote": 567.4498}, {"ts": 1775271180000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 14498.8, "quote_volume": 1351.28816, "trades": 41, "taker_buy_volume": 5248.1, "taker_buy_quote": 489.12292}, {"ts": 1775271240000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 8213.0, "quote_volume": 765.03558, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271300000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 3612.0, "quote_volume": 336.2772, "trades": 8, "taker_buy_volume": 1314.1, "taker_buy_quote": 122.34271}, {"ts": 1775271360000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 880.3, "quote_volume": 81.8679, "trades": 5, "taker_buy_volume": 591.3, "taker_buy_quote": 54.9909}, {"ts": 1775271420000, "open": 0.0929, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 9306.9, "quote_volume": 864.18214, "trades": 24, "taker_buy_volume": 4023.4, "taker_buy_quote": 373.65533}, {"ts": 1775271480000, "open": 0.0931, "high": 0.0947, "low": 0.0931, "close": 0.0947, "volume": 130547.2, "quote_volume": 12275.88038, "trades": 247, "taker_buy_volume": 78441.6, "taker_buy_quote": 7372.81328}, {"ts": 1775271540000, "open": 0.0947, "high": 0.0947, "low": 0.094, "close": 0.0944, "volume": 73604.4, "quote_volume": 6941.04845, "trades": 109, "taker_buy_volume": 16971.0, "taker_buy_quote": 1601.57062}, {"ts": 1775271600000, "open": 0.0944, "high": 0.0951, "low": 0.0944, "close": 0.0951, "volume": 293027.9, "quote_volume": 27792.95486, "trades": 436, "taker_buy_volume": 170628.2, "taker_buy_quote": 16180.14688}, {"ts": 1775271660000, "open": 0.095, "high": 0.095, "low": 0.0944, "close": 0.0944, "volume": 31728.3, "quote_volume": 3004.69828, "trades": 84, "taker_buy_volume": 11276.0, "taker_buy_quote": 1066.60332}, {"ts": 1775271720000, "open": 0.0944, "high": 0.0945, "low": 0.0942, "close": 0.0943, "volume": 34136.6, "quote_volume": 3219.23112, "trades": 72, "taker_buy_volume": 22614.2, "taker_buy_quote": 2132.82724}, {"ts": 1775271780000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 11172.7, "quote_volume": 1053.38935, "trades": 35, "taker_buy_volume": 3635.2, "taker_buy_quote": 342.68102}, {"ts": 1775271840000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 12542.6, "quote_volume": 1182.10205, "trades": 27, "taker_buy_volume": 6690.3, "taker_buy_quote": 630.57364}, {"ts": 1775271900000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 6751.0, "quote_volume": 636.86608, "trades": 15, "taker_buy_volume": 3208.4, "taker_buy_quote": 302.56273}, {"ts": 1775271960000, "open": 0.0943, "high": 0.0943, "low": 0.094, "close": 0.094, "volume": 24531.5, "quote_volume": 2311.04756, "trades": 38, "taker_buy_volume": 9459.8, "taker_buy_quote": 892.05355}, {"ts": 1775272020000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 18731.4, "quote_volume": 1764.46729, "trades": 24, "taker_buy_volume": 16193.9, "taker_buy_quote": 1525.43479}, {"ts": 1775272080000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 9476.0, "quote_volume": 892.6392, "trades": 16, "taker_buy_volume": 6419.3, "taker_buy_quote": 604.69806}, {"ts": 1775272140000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 12372.5, "quote_volume": 1166.11247, "trades": 25, "taker_buy_volume": 9726.5, "taker_buy_quote": 916.85927}, {"ts": 1775272200000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 679.5, "quote_volume": 64.0089, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272260000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 6684.6, "quote_volume": 629.98612, "trades": 16, "taker_buy_volume": 2218.0, "taker_buy_quote": 209.05181}, {"ts": 1775272320000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 3885.1, "quote_volume": 365.58791, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272380000, "open": 0.094, "high": 0.094, "low": 0.0936, "close": 0.0937, "volume": 23356.7, "quote_volume": 2190.08762, "trades": 35, "taker_buy_volume": 2040.1, "taker_buy_quote": 191.15737}, {"ts": 1775272440000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 16869.9, "quote_volume": 1580.70963, "trades": 26, "taker_buy_volume": 13959.5, "taker_buy_quote": 1308.00515}, {"ts": 1775272500000, "open": 0.0937, "high": 0.0937, "low": 0.0934, "close": 0.0937, "volume": 47844.1, "quote_volume": 4477.47096, "trades": 53, "taker_buy_volume": 16826.9, "taker_buy_quote": 1575.02085}, {"ts": 1775272560000, "open": 0.0937, "high": 0.0938, "low": 0.0935, "close": 0.0935, "volume": 19376.8, "quote_volume": 1814.47353, "trades": 34, "taker_buy_volume": 11987.0, "taker_buy_quote": 1122.62942}, {"ts": 1775272620000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 23889.2, "quote_volume": 2235.42256, "trades": 28, "taker_buy_volume": 22715.9, "taker_buy_quote": 2125.71901}, {"ts": 1775272680000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 2459.2, "quote_volume": 229.95154, "trades": 8, "taker_buy_volume": 1277.9, "taker_buy_quote": 119.49999}, {"ts": 1775272740000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 10663.6, "quote_volume": 997.67386, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272800000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 6022.0, "quote_volume": 562.21475, "trades": 14, "taker_buy_volume": 3457.8, "taker_buy_quote": 322.95852}, {"ts": 1775272860000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 5480.7, "quote_volume": 512.54673, "trades": 17, "taker_buy_volume": 2197.5, "taker_buy_quote": 205.56753}, {"ts": 1775272920000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 63.7, "quote_volume": 5.95595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272980000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 26448.2, "quote_volume": 2478.62318, "trades": 41, "taker_buy_volume": 7603.0, "taker_buy_quote": 712.82794}, {"ts": 1775273040000, "open": 0.0938, "high": 0.0938, "low": 0.0935, "close": 0.0935, "volume": 42007.9, "quote_volume": 3933.80072, "trades": 40, "taker_buy_volume": 8904.8, "taker_buy_quote": 834.99176}, {"ts": 1775273100000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 22294.5, "quote_volume": 2084.86663, "trades": 23, "taker_buy_volume": 18136.7, "taker_buy_quote": 1696.11233}, {"ts": 1775273160000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 1135.4, "quote_volume": 106.03846, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273220000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 13297.8, "quote_volume": 1241.25531, "trades": 19, "taker_buy_volume": 11134.2, "taker_buy_quote": 1039.39143}, {"ts": 1775273280000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 10838.0, "quote_volume": 1011.32954, "trades": 18, "taker_buy_volume": 1181.4, "taker_buy_quote": 110.22462}, {"ts": 1775273340000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 306.4, "quote_volume": 28.58712, "trades": 3, "taker_buy_volume": 306.4, "taker_buy_quote": 28.58712}, {"ts": 1775273400000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 3468.9, "quote_volume": 324.01162, "trades": 6, "taker_buy_volume": 2641.8, "taker_buy_quote": 246.76048}, {"ts": 1775273460000, "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": 1775273520000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 72.3, "quote_volume": 6.76005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273580000, "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": 1775273640000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 3240.7, "quote_volume": 302.99808, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273700000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 3662.3, "quote_volume": 342.44177, "trades": 8, "taker_buy_volume": 1280.0, "taker_buy_quote": 119.69672}, {"ts": 1775273760000, "open": 0.0936, "high": 0.0939, "low": 0.0936, "close": 0.0939, "volume": 37093.5, "quote_volume": 3475.06094, "trades": 41, "taker_buy_volume": 31391.6, "taker_buy_quote": 2940.79291}, {"ts": 1775273820000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1681.3, "quote_volume": 157.70594, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273880000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 20896.8, "quote_volume": 1959.58669, "trades": 39, "taker_buy_volume": 4587.8, "taker_buy_quote": 430.47832}, {"ts": 1775273940000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 11538.0, "quote_volume": 1083.8441, "trades": 14, "taker_buy_volume": 8295.7, "taker_buy_quote": 779.0679}, {"ts": 1775274000000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 17345.2, "quote_volume": 1633.12369, "trades": 30, "taker_buy_volume": 6498.9, "taker_buy_quote": 612.02748}, {"ts": 1775274060000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 4248.7, "quote_volume": 399.59867, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274120000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 2932.0, "quote_volume": 275.608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274180000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 11025.5, "quote_volume": 1036.397, "trades": 21, "taker_buy_volume": 9788.5, "taker_buy_quote": 920.119}, {"ts": 1775274240000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 37629.2, "quote_volume": 3531.44055, "trades": 52, "taker_buy_volume": 7387.9, "taker_buy_quote": 693.16895}, {"ts": 1775274300000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 15283.6, "quote_volume": 1433.60168, "trades": 29, "taker_buy_volume": 2065.8, "taker_buy_quote": 193.77204}, {"ts": 1775274360000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 1253.1, "quote_volume": 117.53359, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274420000, "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": 1775274480000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 7583.8, "quote_volume": 710.60206, "trades": 16, "taker_buy_volume": 4376.2, "taker_buy_quote": 410.04994}, {"ts": 1775274540000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 3804.2, "quote_volume": 356.26961, "trades": 7, "taker_buy_volume": 533.6, "taker_buy_quote": 49.99832}, {"ts": 1775274600000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1288.1, "quote_volume": 120.56616, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274660000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 20838.5, "quote_volume": 1951.49652, "trades": 34, "taker_buy_volume": 15857.6, "taker_buy_quote": 1485.41311}, {"ts": 1775274720000, "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": 1775274780000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 16285.6, "quote_volume": 1525.76444, "trades": 14, "taker_buy_volume": 16285.6, "taker_buy_quote": 1525.76444}, {"ts": 1775274840000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 7762.8, "quote_volume": 727.7506, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274900000, "open": 0.0936, "high": 0.0936, "low": 0.0931, "close": 0.0932, "volume": 48970.7, "quote_volume": 4567.72405, "trades": 89, "taker_buy_volume": 31262.8, "taker_buy_quote": 2916.09023}, {"ts": 1775274960000, "open": 0.0933, "high": 0.0938, "low": 0.0933, "close": 0.0937, "volume": 8480.5, "quote_volume": 794.40807, "trades": 27, "taker_buy_volume": 3658.4, "taker_buy_quote": 342.5773}, {"ts": 1775275020000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 9084.4, "quote_volume": 851.20828, "trades": 18, "taker_buy_volume": 2305.0, "taker_buy_quote": 215.9785}, {"ts": 1775275080000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 13627.7, "quote_volume": 1277.48248, "trades": 24, "taker_buy_volume": 7901.2, "taker_buy_quote": 740.53314}, {"ts": 1775275140000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 24966.0, "quote_volume": 2337.98434, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275200000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 20895.6, "quote_volume": 1957.99048, "trades": 40, "taker_buy_volume": 7203.9, "taker_buy_quote": 675.01106}, {"ts": 1775275260000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 1659.4, "quote_volume": 155.27021, "trades": 7, "taker_buy_volume": 165.9, "taker_buy_quote": 15.51165}, {"ts": 1775275320000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 23956.6, "quote_volume": 2241.82217, "trades": 35, "taker_buy_volume": 15866.2, "taker_buy_quote": 1484.80527}, {"ts": 1775275380000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 4223.0, "quote_volume": 395.45361, "trades": 12, "taker_buy_volume": 3110.3, "taker_buy_quote": 291.29926}, {"ts": 1775275440000, "open": 0.0936, "high": 0.0939, "low": 0.0936, "close": 0.0938, "volume": 7339.8, "quote_volume": 687.90377, "trades": 20, "taker_buy_volume": 4704.1, "taker_buy_quote": 441.18955}, {"ts": 1775275500000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 14223.7, "quote_volume": 1334.70679, "trades": 31, "taker_buy_volume": 3884.1, "taker_buy_quote": 364.4342}, {"ts": 1775275560000, "open": 0.0938, "high": 0.0942, "low": 0.0937, "close": 0.0941, "volume": 89439.2, "quote_volume": 8399.51085, "trades": 142, "taker_buy_volume": 57763.7, "taker_buy_quote": 5424.08146}, {"ts": 1775275620000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 2045.6, "quote_volume": 192.00712, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275680000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 2727.5, "quote_volume": 255.76601, "trades": 9, "taker_buy_volume": 309.9, "taker_buy_quote": 29.03763}, {"ts": 1775275740000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 42018.7, "quote_volume": 3935.25352, "trades": 67, "taker_buy_volume": 19412.4, "taker_buy_quote": 1818.60225}, {"ts": 1775275800000, "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": 1775275860000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 33306.7, "quote_volume": 3123.97099, "trades": 29, "taker_buy_volume": 26486.2, "taker_buy_quote": 2483.58846}, {"ts": 1775275920000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 56.1, "quote_volume": 5.26779, "trades": 1, "taker_buy_volume": 56.1, "taker_buy_quote": 5.26779}, {"ts": 1775275980000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 12897.4, "quote_volume": 1211.06586, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276040000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 12538.6, "quote_volume": 1177.86755, "trades": 9, "taker_buy_volume": 12471.4, "taker_buy_quote": 1171.55075}, {"ts": 1775276100000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 35746.4, "quote_volume": 3359.29749, "trades": 94, "taker_buy_volume": 3138.1, "taker_buy_quote": 295.28961}, {"ts": 1775276160000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 25492.2, "quote_volume": 2396.27886, "trades": 25, "taker_buy_volume": 22820.6, "taker_buy_quote": 2145.14846}, {"ts": 1775276220000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1837.8, "quote_volume": 172.56942, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276280000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1676.9, "quote_volume": 157.29322, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276340000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1391.0, "quote_volume": 130.3367, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276400000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 14622.5, "quote_volume": 1368.65933, "trades": 43, "taker_buy_volume": 103.0, "taker_buy_quote": 9.6408}, {"ts": 1775276460000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 706.0, "quote_volume": 66.011, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276520000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 9189.3, "quote_volume": 860.40288, "trades": 24, "taker_buy_volume": 8072.3, "taker_buy_quote": 755.85168}, {"ts": 1775276580000, "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": 1775276640000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1447.3, "quote_volume": 135.46728, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276700000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 4793.0, "quote_volume": 448.2057, "trades": 18, "taker_buy_volume": 3057.7, "taker_buy_quote": 285.95515}, {"ts": 1775276760000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 3630.2, "quote_volume": 339.78672, "trades": 7, "taker_buy_volume": 1413.3, "taker_buy_quote": 132.28488}, {"ts": 1775276820000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1112.8, "quote_volume": 104.15808, "trades": 5, "taker_buy_volume": 56.4, "taker_buy_quote": 5.27904}, {"ts": 1775276880000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1205.9, "quote_volume": 112.75165, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276940000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 22330.7, "quote_volume": 2088.79461, "trades": 34, "taker_buy_volume": 20130.3, "taker_buy_quote": 1883.05721}, {"ts": 1775277000000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1181.3, "quote_volume": 110.45155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277060000, "open": 0.0934, "high": 0.0939, "low": 0.0933, "close": 0.0937, "volume": 91621.9, "quote_volume": 8574.79516, "trades": 105, "taker_buy_volume": 64341.2, "taker_buy_quote": 6022.76225}, {"ts": 1775277120000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 10216.3, "quote_volume": 956.65319, "trades": 28, "taker_buy_volume": 4075.1, "taker_buy_quote": 381.83687}, {"ts": 1775277180000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 24477.6, "quote_volume": 2295.57918, "trades": 44, "taker_buy_volume": 19750.7, "taker_buy_quote": 1851.87597}, {"ts": 1775277240000, "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": 1775277300000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1525.1, "quote_volume": 142.90187, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277360000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 40982.1, "quote_volume": 3835.25156, "trades": 85, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277420000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 7697.7, "quote_volume": 719.99795, "trades": 8, "taker_buy_volume": 7697.7, "taker_buy_quote": 719.99795}, {"ts": 1775277480000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 107.6, "quote_volume": 10.0606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277540000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1764.0, "quote_volume": 165.1104, "trades": 9, "taker_buy_volume": 1764.0, "taker_buy_quote": 165.1104}, {"ts": 1775277600000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 2050.0, "quote_volume": 191.88, "trades": 10, "taker_buy_volume": 2050.0, "taker_buy_quote": 191.88}, {"ts": 1775277660000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 5182.0, "quote_volume": 485.0352, "trades": 10, "taker_buy_volume": 2874.5, "taker_buy_quote": 269.0532}, {"ts": 1775277720000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 4181.5, "quote_volume": 390.97025, "trades": 8, "taker_buy_volume": 1306.3, "taker_buy_quote": 122.13905}, {"ts": 1775277780000, "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": 1775277840000, "open": 0.0936, "high": 0.0939, "low": 0.0936, "close": 0.0937, "volume": 28039.7, "quote_volume": 2628.07645, "trades": 57, "taker_buy_volume": 17071.1, "taker_buy_quote": 1599.37659}, {"ts": 1775277900000, "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": 1775277960000, "open": 0.0936, "high": 0.0936, "low": 0.0933, "close": 0.0934, "volume": 56978.2, "quote_volume": 5321.65491, "trades": 48, "taker_buy_volume": 6023.1, "taker_buy_quote": 562.55754}, {"ts": 1775278020000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 10660.2, "quote_volume": 996.71754, "trades": 25, "taker_buy_volume": 3527.4, "taker_buy_quote": 329.82824}, {"ts": 1775278080000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 5880.6, "quote_volume": 550.65586, "trades": 10, "taker_buy_volume": 3754.1, "taker_buy_quote": 351.61546}, {"ts": 1775278140000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 7370.1, "quote_volume": 689.84136, "trades": 11, "taker_buy_volume": 4007.4, "taker_buy_quote": 375.09264}, {"ts": 1775278200000, "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": 1775278260000, "open": 0.0936, "high": 0.0939, "low": 0.0936, "close": 0.0939, "volume": 16437.6, "quote_volume": 1542.20848, "trades": 15, "taker_buy_volume": 16381.4, "taker_buy_quote": 1536.9313}, {"ts": 1775278320000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 10991.0, "quote_volume": 1031.92656, "trades": 13, "taker_buy_volume": 735.6, "taker_buy_quote": 68.99928}, {"ts": 1775278380000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 1371.4, "quote_volume": 128.66322, "trades": 8, "taker_buy_volume": 1371.4, "taker_buy_quote": 128.66322}, {"ts": 1775278440000, "open": 0.0939, "high": 0.0941, "low": 0.0938, "close": 0.094, "volume": 22390.2, "quote_volume": 2104.01539, "trades": 46, "taker_buy_volume": 12019.1, "taker_buy_quote": 1129.54367}, {"ts": 1775278500000, "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": 1775278560000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 77.8, "quote_volume": 7.30542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278620000, "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": 1775278680000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 9785.9, "quote_volume": 919.8746, "trades": 19, "taker_buy_volume": 6130.0, "taker_buy_quote": 576.22}, {"ts": 1775278740000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 15238.1, "quote_volume": 1430.85759, "trades": 42, "taker_buy_volume": 607.0, "taker_buy_quote": 56.9973}, {"ts": 1775278800000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 3682.6, "quote_volume": 345.06272, "trades": 14, "taker_buy_volume": 81.6, "taker_buy_quote": 7.63776}, {"ts": 1775278860000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 7295.8, "quote_volume": 682.88688, "trades": 6, "taker_buy_volume": 7295.8, "taker_buy_quote": 682.88688}, {"ts": 1775278920000, "open": 0.0937, "high": 0.0941, "low": 0.0937, "close": 0.094, "volume": 30138.9, "quote_volume": 2830.22611, "trades": 47, "taker_buy_volume": 19740.5, "taker_buy_quote": 1852.77651}, {"ts": 1775278980000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 2852.8, "quote_volume": 268.28586, "trades": 9, "taker_buy_volume": 798.0, "taker_buy_quote": 75.0918}, {"ts": 1775279040000, "open": 0.0939, "high": 0.0943, "low": 0.0939, "close": 0.0939, "volume": 137744.3, "quote_volume": 12962.41509, "trades": 254, "taker_buy_volume": 29694.0, "taker_buy_quote": 2796.50764}, {"ts": 1775279100000, "open": 0.094, "high": 0.0944, "low": 0.094, "close": 0.0944, "volume": 17106.1, "quote_volume": 1609.6299, "trades": 42, "taker_buy_volume": 14612.9, "taker_buy_quote": 1375.0872}, {"ts": 1775279160000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 5248.9, "quote_volume": 494.96439, "trades": 17, "taker_buy_volume": 158.2, "taker_buy_quote": 14.91826}, {"ts": 1775279220000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 6104.0, "quote_volume": 575.41048, "trades": 23, "taker_buy_volume": 2041.9, "taker_buy_quote": 192.58007}, {"ts": 1775279280000, "open": 0.0943, "high": 0.0948, "low": 0.0942, "close": 0.0947, "volume": 58717.6, "quote_volume": 5549.28296, "trades": 87, "taker_buy_volume": 52782.1, "taker_buy_quote": 4987.8776}, {"ts": 1775279340000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 5849.7, "quote_volume": 553.41794, "trades": 12, "taker_buy_volume": 3687.9, "taker_buy_quote": 348.91166}, {"ts": 1775279400000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 2784.5, "quote_volume": 263.4069, "trades": 8, "taker_buy_volume": 258.0, "taker_buy_quote": 24.4068}, {"ts": 1775279460000, "open": 0.0945, "high": 0.0945, "low": 0.0942, "close": 0.0943, "volume": 25039.0, "quote_volume": 2361.82658, "trades": 51, "taker_buy_volume": 20591.7, "taker_buy_quote": 1942.00289}, {"ts": 1775279520000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 6370.7, "quote_volume": 600.47276, "trades": 16, "taker_buy_volume": 1180.8, "taker_buy_quote": 111.34944}, {"ts": 1775279580000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 10498.2, "quote_volume": 988.23649, "trades": 30, "taker_buy_volume": 10336.0, "taker_buy_quote": 972.97347}, {"ts": 1775279640000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 2328.1, "quote_volume": 219.30702, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279700000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 3094.8, "quote_volume": 291.72156, "trades": 12, "taker_buy_volume": 3094.8, "taker_buy_quote": 291.72156}, {"ts": 1775279760000, "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": 1775279820000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 5276.4, "quote_volume": 497.25368, "trades": 18, "taker_buy_volume": 2946.3, "taker_buy_quote": 277.54146}, {"ts": 1775279880000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 12817.4, "quote_volume": 1208.68082, "trades": 30, "taker_buy_volume": 2710.0, "taker_buy_quote": 255.553}, {"ts": 1775279940000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 6397.8, "quote_volume": 602.67276, "trades": 9, "taker_buy_volume": 3862.7, "taker_buy_quote": 363.86634}, {"ts": 1775280000000, "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": 1775280060000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1502.0, "quote_volume": 141.4884, "trades": 7, "taker_buy_volume": 55.9, "taker_buy_quote": 5.26578}, {"ts": 1775280120000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 4002.2, "quote_volume": 376.9985, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280180000, "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": 1775280240000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 19072.8, "quote_volume": 1794.75048, "trades": 49, "taker_buy_volume": 16604.7, "taker_buy_quote": 1562.50227}, {"ts": 1775280300000, "open": 0.0941, "high": 0.0941, "low": 0.0938, "close": 0.094, "volume": 58642.7, "quote_volume": 5513.91954, "trades": 83, "taker_buy_volume": 25446.6, "taker_buy_quote": 2393.56929}, {"ts": 1775280360000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 2404.6, "quote_volume": 226.0324, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280420000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1162.3, "quote_volume": 109.13997, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280480000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 1598.1, "quote_volume": 149.89371, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280540000, "open": 0.0937, "high": 0.0937, "low": 0.0933, "close": 0.0937, "volume": 96731.2, "quote_volume": 9038.56387, "trades": 118, "taker_buy_volume": 32909.3, "taker_buy_quote": 3075.01055}, {"ts": 1775280600000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 11256.8, "quote_volume": 1054.73333, "trades": 35, "taker_buy_volume": 3738.7, "taker_buy_quote": 350.31619}, {"ts": 1775280660000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 9883.2, "quote_volume": 925.26434, "trades": 28, "taker_buy_volume": 6953.2, "taker_buy_quote": 650.84147}, {"ts": 1775280720000, "open": 0.0936, "high": 0.0936, "low": 0.0932, "close": 0.0934, "volume": 32407.1, "quote_volume": 3027.5972, "trades": 48, "taker_buy_volume": 9130.0, "taker_buy_quote": 853.28181}, {"ts": 1775280780000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 1805.8, "quote_volume": 168.39241, "trades": 7, "taker_buy_volume": 64.0, "taker_buy_quote": 5.9712}, {"ts": 1775280840000, "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": 1775280900000, "open": 0.0933, "high": 0.0934, "low": 0.0931, "close": 0.0933, "volume": 37035.6, "quote_volume": 3454.68686, "trades": 41, "taker_buy_volume": 11866.7, "taker_buy_quote": 1107.24316}, {"ts": 1775280960000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 6544.7, "quote_volume": 609.96604, "trades": 17, "taker_buy_volume": 6118.9, "taker_buy_quote": 570.28148}, {"ts": 1775281020000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 2305.6, "quote_volume": 214.88192, "trades": 4, "taker_buy_volume": 56.5, "taker_buy_quote": 5.2658}, {"ts": 1775281080000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 6964.3, "quote_volume": 649.76246, "trades": 17, "taker_buy_volume": 3725.7, "taker_buy_quote": 347.60781}, {"ts": 1775281140000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 6499.1, "quote_volume": 605.71612, "trades": 14, "taker_buy_volume": 2300.8, "taker_buy_quote": 214.43456}, {"ts": 1775281200000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 10870.9, "quote_volume": 1013.95027, "trades": 19, "taker_buy_volume": 6258.5, "taker_buy_quote": 583.61335}, {"ts": 1775281260000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 4668.1, "quote_volume": 435.06044, "trades": 13, "taker_buy_volume": 3439.4, "taker_buy_quote": 320.55208}, {"ts": 1775281320000, "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": 1775281380000, "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": 1775281440000, "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": 1775281500000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1388.2, "quote_volume": 129.51906, "trades": 4, "taker_buy_volume": 1388.2, "taker_buy_quote": 129.51906}, {"ts": 1775281560000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 6064.6, "quote_volume": 565.81323, "trades": 15, "taker_buy_volume": 2722.5, "taker_buy_quote": 254.00925}, {"ts": 1775281620000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 3370.4, "quote_volume": 314.4488, "trades": 8, "taker_buy_volume": 1056.5, "taker_buy_quote": 98.57145}, {"ts": 1775281680000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 2345.2, "quote_volume": 219.04168, "trades": 8, "taker_buy_volume": 1163.7, "taker_buy_quote": 108.68958}, {"ts": 1775281740000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 163.7, "quote_volume": 15.27321, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281800000, "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": 1775281860000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1306.5, "quote_volume": 121.89645, "trades": 3, "taker_buy_volume": 1306.5, "taker_buy_quote": 121.89645}, {"ts": 1775281920000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 12111.0, "quote_volume": 1131.1674, "trades": 13, "taker_buy_volume": 10929.6, "taker_buy_quote": 1020.82464}, {"ts": 1775281980000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 163.7, "quote_volume": 15.27321, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282040000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 82.0, "quote_volume": 7.6424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282100000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 7164.6, "quote_volume": 667.8479, "trades": 9, "taker_buy_volume": 1071.8, "taker_buy_quote": 99.99894}, {"ts": 1775282160000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 6656.6, "quote_volume": 619.6031, "trades": 11, "taker_buy_volume": 56.6, "taker_buy_quote": 5.26946}, {"ts": 1775282220000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 2174.9, "quote_volume": 202.48319, "trades": 8, "taker_buy_volume": 134.3, "taker_buy_quote": 12.50333}, {"ts": 1775282280000, "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": 1775282340000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 4829.5, "quote_volume": 449.62645, "trades": 13, "taker_buy_volume": 1998.8, "taker_buy_quote": 186.08828}, {"ts": 1775282400000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 7166.7, "quote_volume": 667.88077, "trades": 17, "taker_buy_volume": 5303.5, "taker_buy_quote": 494.2862}, {"ts": 1775282460000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 2406.0, "quote_volume": 224.2392, "trades": 4, "taker_buy_volume": 2406.0, "taker_buy_quote": 224.2392}, {"ts": 1775282520000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 1874.3, "quote_volume": 175.00781, "trades": 7, "taker_buy_volume": 1874.3, "taker_buy_quote": 175.00781}, {"ts": 1775282580000, "open": 0.0934, "high": 0.0938, "low": 0.0933, "close": 0.0936, "volume": 45099.3, "quote_volume": 4222.05884, "trades": 61, "taker_buy_volume": 24225.1, "taker_buy_quote": 2269.74379}, {"ts": 1775282640000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 19450.1, "quote_volume": 1821.35449, "trades": 31, "taker_buy_volume": 15099.5, "taker_buy_quote": 1413.83754}, {"ts": 1775282700000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 23969.4, "quote_volume": 2246.59109, "trades": 42, "taker_buy_volume": 15571.4, "taker_buy_quote": 1459.41753}, {"ts": 1775282760000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 1037.9, "quote_volume": 97.22724, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282820000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 125.0, "quote_volume": 11.7, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 11.7}, {"ts": 1775282880000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 246.5, "quote_volume": 23.0724, "trades": 4, "taker_buy_volume": 181.3, "taker_buy_quote": 16.96968}, {"ts": 1775282940000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 9886.6, "quote_volume": 925.38576, "trades": 17, "taker_buy_volume": 5830.9, "taker_buy_quote": 545.77224}, {"ts": 1775283000000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 10254.6, "quote_volume": 961.50772, "trades": 24, "taker_buy_volume": 8098.6, "taker_buy_quote": 759.33894}, {"ts": 1775283060000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 8329.1, "quote_volume": 780.1399, "trades": 25, "taker_buy_volume": 3903.6, "taker_buy_quote": 365.58686}, {"ts": 1775283120000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 8346.6, "quote_volume": 783.08898, "trades": 36, "taker_buy_volume": 1783.9, "taker_buy_quote": 167.27052}, {"ts": 1775283180000, "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": 1775283240000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 4119.0, "quote_volume": 385.9503, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283300000, "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": 1775283360000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 6599.7, "quote_volume": 618.03615, "trades": 13, "taker_buy_volume": 1301.1, "taker_buy_quote": 121.91307}, {"ts": 1775283420000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 942.0, "quote_volume": 88.1712, "trades": 1, "taker_buy_volume": 942.0, "taker_buy_quote": 88.1712}, {"ts": 1775283480000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 3788.2, "quote_volume": 354.56915, "trades": 8, "taker_buy_volume": 3724.5, "taker_buy_quote": 348.6132}, {"ts": 1775283540000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 56.4, "quote_volume": 5.27904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283600000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1159.0, "quote_volume": 108.4824, "trades": 3, "taker_buy_volume": 1159.0, "taker_buy_quote": 108.4824}, {"ts": 1775283660000, "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": 1775283720000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 4106.2, "quote_volume": 384.72176, "trades": 13, "taker_buy_volume": 4034.9, "taker_buy_quote": 378.03382}, {"ts": 1775283780000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 2844.3, "quote_volume": 266.67902, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283840000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 5532.2, "quote_volume": 518.1045, "trades": 14, "taker_buy_volume": 4369.0, "taker_buy_quote": 409.22898}, {"ts": 1775283900000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1326.0, "quote_volume": 124.3788, "trades": 3, "taker_buy_volume": 1326.0, "taker_buy_quote": 124.3788}, {"ts": 1775283960000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 3805.8, "quote_volume": 356.86773, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284020000, "open": 0.0937, "high": 0.0944, "low": 0.0937, "close": 0.0943, "volume": 23356.8, "quote_volume": 2197.12702, "trades": 62, "taker_buy_volume": 14368.8, "taker_buy_quote": 1352.45091}, {"ts": 1775284080000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 5761.4, "quote_volume": 542.72388, "trades": 12, "taker_buy_volume": 2010.9, "taker_buy_quote": 189.42678}, {"ts": 1775284140000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 30443.0, "quote_volume": 2868.71861, "trades": 17, "taker_buy_volume": 23947.4, "taker_buy_quote": 2257.02742}, {"ts": 1775284200000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 15680.9, "quote_volume": 1480.27696, "trades": 17, "taker_buy_volume": 10239.6, "taker_buy_quote": 966.61824}, {"ts": 1775284260000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 4351.7, "quote_volume": 410.72259, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284320000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1055.9, "quote_volume": 99.57137, "trades": 2, "taker_buy_volume": 1055.9, "taker_buy_quote": 99.57137}, {"ts": 1775284380000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1614.9, "quote_volume": 152.44656, "trades": 5, "taker_buy_volume": 934.0, "taker_buy_quote": 88.1696}, {"ts": 1775284440000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 7233.1, "quote_volume": 682.3038, "trades": 22, "taker_buy_volume": 5946.1, "taker_buy_quote": 560.9397}, {"ts": 1775284500000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 55.9, "quote_volume": 5.27696, "trades": 1, "taker_buy_volume": 55.9, "taker_buy_quote": 5.27696}, {"ts": 1775284560000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 8612.7, "quote_volume": 813.90015, "trades": 16, "taker_buy_volume": 217.6, "taker_buy_quote": 20.5632}, {"ts": 1775284620000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 6849.8, "quote_volume": 648.15105, "trades": 32, "taker_buy_volume": 1378.7, "taker_buy_quote": 130.44672}, {"ts": 1775284680000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 4384.6, "quote_volume": 416.08225, "trades": 11, "taker_buy_volume": 434.6, "taker_buy_quote": 41.22725}, {"ts": 1775284740000, "open": 0.0949, "high": 0.0949, "low": 0.0937, "close": 0.0944, "volume": 348558.4, "quote_volume": 32833.91805, "trades": 388, "taker_buy_volume": 150051.9, "taker_buy_quote": 14122.9278}, {"ts": 1775284800000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 30813.7, "quote_volume": 2907.30693, "trades": 34, "taker_buy_volume": 6458.9, "taker_buy_quote": 609.72016}, {"ts": 1775284860000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 3472.4, "quote_volume": 327.62958, "trades": 9, "taker_buy_volume": 1822.6, "taker_buy_quote": 172.05344}, {"ts": 1775284920000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 7854.1, "quote_volume": 743.34289, "trades": 17, "taker_buy_volume": 6741.9, "taker_buy_quote": 638.14691}, {"ts": 1775284980000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 24278.7, "quote_volume": 2293.29386, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285040000, "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": 1775285100000, "open": 0.0944, "high": 0.0945, "low": 0.094, "close": 0.0943, "volume": 76075.9, "quote_volume": 7173.18814, "trades": 65, "taker_buy_volume": 28561.9, "taker_buy_quote": 2695.37112}, {"ts": 1775285160000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 1275.5, "quote_volume": 120.42916, "trades": 5, "taker_buy_volume": 1275.5, "taker_buy_quote": 120.42916}, {"ts": 1775285220000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 6648.7, "quote_volume": 628.30215, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285280000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 66.4, "quote_volume": 6.26816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285340000, "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": 1775285400000, "open": 0.0945, "high": 0.0948, "low": 0.0945, "close": 0.0948, "volume": 14929.1, "quote_volume": 1414.43344, "trades": 18, "taker_buy_volume": 7340.4, "taker_buy_quote": 695.02468}, {"ts": 1775285460000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 55.5, "quote_volume": 5.2614, "trades": 1, "taker_buy_volume": 55.5, "taker_buy_quote": 5.2614}, {"ts": 1775285520000, "open": 0.0949, "high": 0.0953, "low": 0.0949, "close": 0.0953, "volume": 47648.4, "quote_volume": 4530.33781, "trades": 57, "taker_buy_volume": 30438.2, "taker_buy_quote": 2894.92562}, {"ts": 1775285580000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 39488.3, "quote_volume": 3765.427, "trades": 39, "taker_buy_volume": 9246.9, "taker_buy_quote": 882.15426}, {"ts": 1775285640000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 65966.5, "quote_volume": 6282.27839, "trades": 114, "taker_buy_volume": 8875.1, "taker_buy_quote": 845.67448}, {"ts": 1775285700000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.095, "volume": 27407.0, "quote_volume": 2604.34306, "trades": 36, "taker_buy_volume": 5810.2, "taker_buy_quote": 551.66321}, {"ts": 1775285760000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 14537.2, "quote_volume": 1382.96811, "trades": 35, "taker_buy_volume": 9720.5, "taker_buy_quote": 924.89994}, {"ts": 1775285820000, "open": 0.0952, "high": 0.0956, "low": 0.0951, "close": 0.0956, "volume": 20378.9, "quote_volume": 1940.16406, "trades": 42, "taker_buy_volume": 13751.1, "taker_buy_quote": 1309.79955}, {"ts": 1775285880000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 5079.2, "quote_volume": 485.57152, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285940000, "open": 0.0956, "high": 0.0962, "low": 0.0956, "close": 0.0962, "volume": 206200.2, "quote_volume": 19789.75249, "trades": 210, "taker_buy_volume": 138063.0, "taker_buy_quote": 13241.81492}, {"ts": 1775286000000, "open": 0.0963, "high": 0.0964, "low": 0.0959, "close": 0.0962, "volume": 36906.8, "quote_volume": 3549.04121, "trades": 118, "taker_buy_volume": 11392.0, "taker_buy_quote": 1095.66977}, {"ts": 1775286060000, "open": 0.0962, "high": 0.0962, "low": 0.0959, "close": 0.0961, "volume": 21854.2, "quote_volume": 2097.67349, "trades": 92, "taker_buy_volume": 15207.7, "taker_buy_quote": 1459.39815}, {"ts": 1775286120000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 14490.3, "quote_volume": 1392.9771, "trades": 48, "taker_buy_volume": 8871.2, "taker_buy_quote": 852.51727}, {"ts": 1775286180000, "open": 0.0961, "high": 0.0962, "low": 0.0959, "close": 0.0962, "volume": 19919.9, "quote_volume": 1913.99194, "trades": 37, "taker_buy_volume": 15806.5, "taker_buy_quote": 1518.48759}, {"ts": 1775286240000, "open": 0.0962, "high": 0.0964, "low": 0.0961, "close": 0.0963, "volume": 12153.5, "quote_volume": 1169.61696, "trades": 43, "taker_buy_volume": 4413.4, "taker_buy_quote": 424.66353}, {"ts": 1775286300000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 16176.2, "quote_volume": 1557.4288, "trades": 36, "taker_buy_volume": 6177.4, "taker_buy_quote": 594.68988}, {"ts": 1775286360000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 18070.2, "quote_volume": 1740.19958, "trades": 48, "taker_buy_volume": 4179.1, "taker_buy_quote": 402.50253}, {"ts": 1775286420000, "open": 0.0963, "high": 0.0963, "low": 0.0959, "close": 0.0959, "volume": 11576.1, "quote_volume": 1113.11165, "trades": 49, "taker_buy_volume": 1442.9, "taker_buy_quote": 138.95127}, {"ts": 1775286480000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 3241.0, "quote_volume": 310.96323, "trades": 9, "taker_buy_volume": 3166.7, "taker_buy_quote": 303.83043}, {"ts": 1775286540000, "open": 0.0961, "high": 0.0965, "low": 0.0961, "close": 0.0962, "volume": 106322.4, "quote_volume": 10235.67164, "trades": 123, "taker_buy_volume": 78909.2, "taker_buy_quote": 7596.93213}, {"ts": 1775286600000, "open": 0.0962, "high": 0.0971, "low": 0.0962, "close": 0.0968, "volume": 239949.4, "quote_volume": 23195.79953, "trades": 160, "taker_buy_volume": 205318.8, "taker_buy_quote": 19845.96558}, {"ts": 1775286660000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 11370.7, "quote_volume": 1100.44508, "trades": 20, "taker_buy_volume": 768.2, "taker_buy_quote": 74.43315}, {"ts": 1775286720000, "open": 0.0967, "high": 0.0967, "low": 0.0964, "close": 0.0964, "volume": 21011.2, "quote_volume": 2029.95381, "trades": 29, "taker_buy_volume": 1158.7, "taker_buy_quote": 112.04629}, {"ts": 1775286780000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 6893.0, "quote_volume": 663.82518, "trades": 17, "taker_buy_volume": 2465.8, "taker_buy_quote": 237.20996}, {"ts": 1775286840000, "open": 0.0961, "high": 0.0964, "low": 0.096, "close": 0.0964, "volume": 29142.7, "quote_volume": 2804.48971, "trades": 55, "taker_buy_volume": 16341.5, "taker_buy_quote": 1572.60403}, {"ts": 1775286900000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 4739.2, "quote_volume": 456.154, "trades": 15, "taker_buy_volume": 1196.6, "taker_buy_quote": 115.11292}, {"ts": 1775286960000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 13183.0, "quote_volume": 1268.94167, "trades": 18, "taker_buy_volume": 10599.9, "taker_buy_quote": 1020.3295}, {"ts": 1775287020000, "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": 1775287080000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 23498.2, "quote_volume": 2261.48974, "trades": 35, "taker_buy_volume": 15767.2, "taker_buy_quote": 1517.55233}, {"ts": 1775287140000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 1949.7, "quote_volume": 187.30634, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287200000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 18270.1, "quote_volume": 1758.05965, "trades": 25, "taker_buy_volume": 16386.4, "taker_buy_quote": 1576.65934}, {"ts": 1775287260000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 5642.8, "quote_volume": 542.38894, "trades": 16, "taker_buy_volume": 3325.5, "taker_buy_quote": 319.58055}, {"ts": 1775287320000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 39556.7, "quote_volume": 3797.22741, "trades": 31, "taker_buy_volume": 8889.0, "taker_buy_quote": 853.344}, {"ts": 1775287380000, "open": 0.0961, "high": 0.0973, "low": 0.0961, "close": 0.0967, "volume": 149089.3, "quote_volume": 14420.87889, "trades": 181, "taker_buy_volume": 120063.6, "taker_buy_quote": 11608.14851}, {"ts": 1775287440000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 48962.8, "quote_volume": 4737.60264, "trades": 79, "taker_buy_volume": 38582.4, "taker_buy_quote": 3732.96453}, {"ts": 1775287500000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 27605.6, "quote_volume": 2667.87961, "trades": 26, "taker_buy_volume": 12156.6, "taker_buy_quote": 1174.32756}, {"ts": 1775287560000, "open": 0.0967, "high": 0.097, "low": 0.0967, "close": 0.0969, "volume": 41538.9, "quote_volume": 4024.66125, "trades": 62, "taker_buy_volume": 31074.7, "taker_buy_quote": 3010.4091}, {"ts": 1775287620000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 8283.0, "quote_volume": 802.6227, "trades": 11, "taker_buy_volume": 5924.4, "taker_buy_quote": 574.07436}, {"ts": 1775287680000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 3669.3, "quote_volume": 355.5695, "trades": 7, "taker_buy_volume": 3606.9, "taker_buy_quote": 349.52294}, {"ts": 1775287740000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 11608.2, "quote_volume": 1124.58088, "trades": 10, "taker_buy_volume": 4115.6, "taker_buy_quote": 398.80164}, {"ts": 1775287800000, "open": 0.097, "high": 0.097, "low": 0.0967, "close": 0.0968, "volume": 29238.8, "quote_volume": 2831.44921, "trades": 82, "taker_buy_volume": 20352.5, "taker_buy_quote": 1970.99831}, {"ts": 1775287860000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 12011.7, "quote_volume": 1163.26695, "trades": 15, "taker_buy_volume": 12011.7, "taker_buy_quote": 1163.26695}, {"ts": 1775287920000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 20174.7, "quote_volume": 1958.61468, "trades": 35, "taker_buy_volume": 12796.7, "taker_buy_quote": 1242.21088}, {"ts": 1775287980000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 10177.3, "quote_volume": 987.32135, "trades": 23, "taker_buy_volume": 7340.0, "taker_buy_quote": 711.98}, {"ts": 1775288040000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 7939.3, "quote_volume": 770.67019, "trades": 12, "taker_buy_volume": 6635.1, "taker_buy_quote": 644.16279}, {"ts": 1775288100000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 3687.4, "quote_volume": 358.531, "trades": 11, "taker_buy_volume": 3687.4, "taker_buy_quote": 358.531}, {"ts": 1775288160000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 6826.3, "quote_volume": 665.53395, "trades": 20, "taker_buy_volume": 1152.9, "taker_buy_quote": 112.38565}, {"ts": 1775288220000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 19661.7, "quote_volume": 1915.04958, "trades": 59, "taker_buy_volume": 1575.1, "taker_buy_quote": 153.41474}, {"ts": 1775288280000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 28396.8, "quote_volume": 2772.29796, "trades": 71, "taker_buy_volume": 9497.5, "taker_buy_quote": 927.5143}, {"ts": 1775288340000, "open": 0.0976, "high": 0.0978, "low": 0.0974, "close": 0.0974, "volume": 76089.4, "quote_volume": 7420.47768, "trades": 110, "taker_buy_volume": 25502.3, "taker_buy_quote": 2486.42688}, {"ts": 1775288400000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 15385.6, "quote_volume": 1498.97291, "trades": 18, "taker_buy_volume": 1367.1, "taker_buy_quote": 133.20249}, {"ts": 1775288460000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 3370.3, "quote_volume": 329.26582, "trades": 8, "taker_buy_volume": 3066.5, "taker_buy_quote": 299.58456}, {"ts": 1775288520000, "open": 0.0977, "high": 0.0977, "low": 0.097, "close": 0.0971, "volume": 123879.7, "quote_volume": 12050.73084, "trades": 116, "taker_buy_volume": 12370.9, "taker_buy_quote": 1204.23173}, {"ts": 1775288580000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 4418.3, "quote_volume": 428.91946, "trades": 19, "taker_buy_volume": 1980.5, "taker_buy_quote": 192.30655}, {"ts": 1775288640000, "open": 0.0972, "high": 0.0972, "low": 0.0966, "close": 0.0966, "volume": 199049.4, "quote_volume": 19285.29224, "trades": 207, "taker_buy_volume": 88446.9, "taker_buy_quote": 8570.37823}, {"ts": 1775288700000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 25360.6, "quote_volume": 2450.7571, "trades": 30, "taker_buy_volume": 18496.3, "taker_buy_quote": 1787.57265}, {"ts": 1775288760000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 41816.8, "quote_volume": 4044.51972, "trades": 64, "taker_buy_volume": 29806.4, "taker_buy_quote": 2883.11404}, {"ts": 1775288820000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 6416.6, "quote_volume": 619.81389, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288880000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 20802.0, "quote_volume": 2005.3128, "trades": 27, "taker_buy_volume": 16469.5, "taker_buy_quote": 1587.6598}, {"ts": 1775288940000, "open": 0.0964, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 51265.3, "quote_volume": 4940.11317, "trades": 69, "taker_buy_volume": 24271.4, "taker_buy_quote": 2339.88836}, {"ts": 1775289000000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 4809.8, "quote_volume": 464.18228, "trades": 9, "taker_buy_volume": 2551.0, "taker_buy_quote": 246.20808}, {"ts": 1775289060000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 5170.2, "quote_volume": 498.61701, "trades": 13, "taker_buy_volume": 3162.1, "taker_buy_quote": 305.03617}, {"ts": 1775289120000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 3847.2, "quote_volume": 371.2548, "trades": 16, "taker_buy_volume": 1624.8, "taker_buy_quote": 156.7932}, {"ts": 1775289180000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 2375.1, "quote_volume": 229.19715, "trades": 6, "taker_buy_volume": 1320.5, "taker_buy_quote": 127.42825}, {"ts": 1775289240000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 13295.3, "quote_volume": 1286.07496, "trades": 41, "taker_buy_volume": 4769.3, "taker_buy_quote": 461.06955}, {"ts": 1775289300000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 7048.5, "quote_volume": 681.88013, "trades": 27, "taker_buy_volume": 1841.0, "taker_buy_quote": 177.9208}, {"ts": 1775289360000, "open": 0.0965, "high": 0.0965, "low": 0.0962, "close": 0.0963, "volume": 25674.4, "quote_volume": 2473.71256, "trades": 76, "taker_buy_volume": 18737.9, "taker_buy_quote": 1805.32973}, {"ts": 1775289420000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 4748.6, "quote_volume": 457.30388, "trades": 28, "taker_buy_volume": 3350.4, "taker_buy_quote": 322.65722}, {"ts": 1775289480000, "open": 0.0964, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 20954.3, "quote_volume": 2019.06426, "trades": 39, "taker_buy_volume": 6679.6, "taker_buy_quote": 643.94188}, {"ts": 1775289540000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 8679.6, "quote_volume": 835.84548, "trades": 13, "taker_buy_volume": 5086.2, "taker_buy_quote": 489.80106}, {"ts": 1775289600000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 5678.1, "quote_volume": 547.61034, "trades": 21, "taker_buy_volume": 2637.1, "taker_buy_quote": 254.24765}, {"ts": 1775289660000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 4528.3, "quote_volume": 436.98095, "trades": 13, "taker_buy_volume": 1829.0, "taker_buy_quote": 176.4985}, {"ts": 1775289720000, "open": 0.0965, "high": 0.0967, "low": 0.0963, "close": 0.0967, "volume": 31920.4, "quote_volume": 3078.76129, "trades": 38, "taker_buy_volume": 5238.0, "taker_buy_quote": 505.36999}, {"ts": 1775289780000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 7338.5, "quote_volume": 709.57799, "trades": 11, "taker_buy_volume": 3246.9, "taker_buy_quote": 313.97523}, {"ts": 1775289840000, "open": 0.0968, "high": 0.0973, "low": 0.0968, "close": 0.0972, "volume": 35829.6, "quote_volume": 3477.75626, "trades": 70, "taker_buy_volume": 21815.6, "taker_buy_quote": 2116.78948}, {"ts": 1775289900000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 32966.6, "quote_volume": 3203.12737, "trades": 84, "taker_buy_volume": 6256.9, "taker_buy_quote": 608.02887}, {"ts": 1775289960000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 59098.3, "quote_volume": 5749.18689, "trades": 110, "taker_buy_volume": 29384.6, "taker_buy_quote": 2859.12158}, {"ts": 1775290020000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 3431.3, "quote_volume": 333.88116, "trades": 19, "taker_buy_volume": 210.7, "taker_buy_quote": 20.51678}, {"ts": 1775290080000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 6942.7, "quote_volume": 676.67746, "trades": 16, "taker_buy_volume": 3592.3, "taker_buy_quote": 350.14385}, {"ts": 1775290140000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 21810.8, "quote_volume": 2128.95918, "trades": 64, "taker_buy_volume": 10025.1, "taker_buy_quote": 978.67486}, {"ts": 1775290200000, "open": 0.0977, "high": 0.0979, "low": 0.0976, "close": 0.0978, "volume": 55816.0, "quote_volume": 5454.93288, "trades": 111, "taker_buy_volume": 47833.3, "taker_buy_quote": 4675.14925}, {"ts": 1775290260000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 59937.0, "quote_volume": 5865.10578, "trades": 108, "taker_buy_volume": 47708.1, "taker_buy_quote": 4669.03959}, {"ts": 1775290320000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 5977.0, "quote_volume": 585.43257, "trades": 18, "taker_buy_volume": 4815.7, "taker_buy_quote": 471.74668}, {"ts": 1775290380000, "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": 1775290440000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 4127.7, "quote_volume": 402.87914, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290500000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 13603.6, "quote_volume": 1328.04288, "trades": 39, "taker_buy_volume": 6510.9, "taker_buy_quote": 635.79536}, {"ts": 1775290560000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 6260.2, "quote_volume": 610.49389, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290620000, "open": 0.0976, "high": 0.0978, "low": 0.0975, "close": 0.0976, "volume": 42315.0, "quote_volume": 4130.52486, "trades": 65, "taker_buy_volume": 27276.5, "taker_buy_quote": 2662.511}, {"ts": 1775290680000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 8944.8, "quote_volume": 873.1556, "trades": 17, "taker_buy_volume": 2341.2, "taker_buy_quote": 228.51675}, {"ts": 1775290740000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 33985.8, "quote_volume": 3326.16024, "trades": 38, "taker_buy_volume": 29004.5, "taker_buy_quote": 2838.9891}, {"ts": 1775290800000, "open": 0.0977, "high": 0.0977, "low": 0.0971, "close": 0.0975, "volume": 104053.5, "quote_volume": 10136.20891, "trades": 131, "taker_buy_volume": 18595.3, "taker_buy_quote": 1813.99182}, {"ts": 1775290860000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 20652.9, "quote_volume": 2015.67074, "trades": 74, "taker_buy_volume": 16495.7, "taker_buy_quote": 1609.92802}, {"ts": 1775290920000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 3490.5, "quote_volume": 341.38113, "trades": 18, "taker_buy_volume": 3490.5, "taker_buy_quote": 341.38113}, {"ts": 1775290980000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 18286.4, "quote_volume": 1792.71625, "trades": 43, "taker_buy_volume": 13662.3, "taker_buy_quote": 1339.55445}, {"ts": 1775291040000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 2253.8, "quote_volume": 220.64702, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291100000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 14227.2, "quote_volume": 1394.17381, "trades": 17, "taker_buy_volume": 14227.2, "taker_buy_quote": 1394.17381}, {"ts": 1775291160000, "open": 0.0981, "high": 0.0981, "low": 0.0978, "close": 0.0979, "volume": 12009.7, "quote_volume": 1176.92078, "trades": 19, "taker_buy_volume": 6347.9, "taker_buy_quote": 622.09457}, {"ts": 1775291220000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 11621.4, "quote_volume": 1136.51977, "trades": 29, "taker_buy_volume": 9953.0, "taker_buy_quote": 973.4034}, {"ts": 1775291280000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 13066.9, "quote_volume": 1278.30818, "trades": 31, "taker_buy_volume": 5788.6, "taker_buy_quote": 566.25478}, {"ts": 1775291340000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 17343.6, "quote_volume": 1698.02313, "trades": 53, "taker_buy_volume": 12445.3, "taker_buy_quote": 1218.50749}, {"ts": 1775291400000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 17173.2, "quote_volume": 1680.38508, "trades": 37, "taker_buy_volume": 8334.5, "taker_buy_quote": 815.38711}, {"ts": 1775291460000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 27965.4, "quote_volume": 2739.67323, "trades": 56, "taker_buy_volume": 24876.4, "taker_buy_quote": 2437.19453}, {"ts": 1775291520000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 20257.5, "quote_volume": 1989.0627, "trades": 64, "taker_buy_volume": 17778.9, "taker_buy_quote": 1745.76686}, {"ts": 1775291580000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 11993.8, "quote_volume": 1176.80057, "trades": 32, "taker_buy_volume": 5356.2, "taker_buy_quote": 525.45878}, {"ts": 1775291640000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 23807.3, "quote_volume": 2339.61346, "trades": 45, "taker_buy_volume": 14430.8, "taker_buy_quote": 1417.98331}, {"ts": 1775291700000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 6542.9, "quote_volume": 642.97018, "trades": 20, "taker_buy_volume": 5362.6, "taker_buy_quote": 527.07553}, {"ts": 1775291760000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 4962.4, "quote_volume": 487.30768, "trades": 11, "taker_buy_volume": 1428.1, "taker_buy_quote": 140.23942}, {"ts": 1775291820000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 6065.9, "quote_volume": 595.66373, "trades": 14, "taker_buy_volume": 1401.5, "taker_buy_quote": 137.6273}, {"ts": 1775291880000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 65.1, "quote_volume": 6.38631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291940000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 7340.3, "quote_volume": 720.07676, "trades": 17, "taker_buy_volume": 5976.0, "taker_buy_quote": 586.2456}, {"ts": 1775292000000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 5264.7, "quote_volume": 515.9406, "trades": 18, "taker_buy_volume": 5175.7, "taker_buy_quote": 507.2186}, {"ts": 1775292060000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 2728.1, "quote_volume": 267.3538, "trades": 8, "taker_buy_volume": 1674.4, "taker_buy_quote": 164.0912}, {"ts": 1775292120000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 1269.4, "quote_volume": 124.52814, "trades": 12, "taker_buy_volume": 1206.7, "taker_buy_quote": 118.37727}, {"ts": 1775292180000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 1985.2, "quote_volume": 195.06774, "trades": 12, "taker_buy_volume": 1985.2, "taker_buy_quote": 195.06774}, {"ts": 1775292240000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 2922.9, "quote_volume": 287.02878, "trades": 9, "taker_buy_volume": 1628.5, "taker_buy_quote": 159.9187}, {"ts": 1775292300000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 22164.9, "quote_volume": 2178.87437, "trades": 51, "taker_buy_volume": 7077.2, "taker_buy_quote": 695.75346}, {"ts": 1775292360000, "open": 0.0984, "high": 0.0984, "low": 0.0981, "close": 0.0984, "volume": 16109.1, "quote_volume": 1582.12284, "trades": 40, "taker_buy_volume": 3721.7, "taker_buy_quote": 365.61835}, {"ts": 1775292420000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 1008.0, "quote_volume": 99.24217, "trades": 7, "taker_buy_volume": 1008.0, "taker_buy_quote": 99.24217}, {"ts": 1775292480000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 28111.2, "quote_volume": 2764.37801, "trades": 40, "taker_buy_volume": 15256.6, "taker_buy_quote": 1499.75484}, {"ts": 1775292540000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 9710.6, "quote_volume": 955.35254, "trades": 25, "taker_buy_volume": 9710.6, "taker_buy_quote": 955.35254}, {"ts": 1775292600000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 7881.1, "quote_volume": 775.59034, "trades": 19, "taker_buy_volume": 3344.5, "taker_buy_quote": 329.1889}, {"ts": 1775292660000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 2662.5, "quote_volume": 262.04021, "trades": 9, "taker_buy_volume": 1609.0, "taker_buy_quote": 158.37581}, {"ts": 1775292720000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 1362.3, "quote_volume": 134.05032, "trades": 4, "taker_buy_volume": 1305.4, "taker_buy_quote": 128.45136}, {"ts": 1775292780000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 11894.4, "quote_volume": 1171.5984, "trades": 29, "taker_buy_volume": 6144.2, "taker_buy_quote": 605.2037}, {"ts": 1775292840000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 402.1, "quote_volume": 39.57875, "trades": 5, "taker_buy_volume": 184.0, "taker_buy_quote": 18.124}, {"ts": 1775292900000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 10240.7, "quote_volume": 1007.73628, "trades": 22, "taker_buy_volume": 7810.2, "taker_buy_quote": 768.57508}, {"ts": 1775292960000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 8108.9, "quote_volume": 797.8274, "trades": 23, "taker_buy_volume": 3329.5, "taker_buy_quote": 327.6228}]